1580781600000|2020-02-04 02:00:00|6726.2|6711.2|6764.2|6749.2|6771.8|6756.8|6726.2|6711.2|210
1580781900000|2020-02-04 02:05:00|6764.8|6749.8|6794.3|6779.3|6795.5|6780.5|6764.8|6749.8|167
1580782200000|2020-02-04 02:10:00|6796.8|6781.8|6791.4|6776.4|6798.2|6783.2|6786.6|6771.6|50
1580782500000|2020-02-04 02:15:00|6791.8|6776.8|6790.5|6775.5|6791.8|6776.8|6785.4|6770.4|16
1580782800000|2020-02-04 02:20:00|6795.6|6780.6|6799.9|6784.9|6799.9|6784.9|6795.4|6780.4|22
1580783100000|2020-02-04 02:25:00|6800.8|6785.8|6802|6787|6802.8|6787.8|6800.8|6785.8|28
1580783400000|2020-02-04 02:30:00|6803.9|6788.9|6814.7|6799.7|6817.7|6802.7|6803.2|6788.2|50
1580783700000|2020-02-04 02:35:00|6815.1|6800.1|6808.4|6793.4|6815.4|6800.4|6808.4|6793.4|4
1580784000000|2020-02-04 02:40:00|6809|6794|6798|6783|6809.2|6794.2|6798|6783|14
1580784300000|2020-02-04 02:45:00|6795.2|6780.2|6800.1|6785.1|6802|6787|6794.8|6779.8|19
1580784600000|2020-02-04 02:50:00|6800|6785|6792.5|6777.5|6800|6785|6792.5|6777.5|15
1580784900000|2020-02-04 02:55:00|6792.3|6777.3|6786.9|6771.9|6793|6778|6786.4|6771.4|20
1580785200000|2020-02-04 03:00:00|6785.5|6770.5|6773.7|6758.7|6785.7|6770.7|6773.7|6758.7|20
1580785500000|2020-02-04 03:05:00|6772.1|6757.1|6771.7|6756.7|6773.7|6758.7|6768.7|6753.7|44
1580785800000|2020-02-04 03:10:00|6773.7|6758.7|6777|6762|6777|6762|6773.7|6758.7|1
1580786400000|2020-02-04 03:20:00|6776.5|6761.5|6776.2|6761.2|6776.5|6761.5|6773.5|6758.5|11
1580786700000|2020-02-04 03:25:00|6774.7|6759.7|6778|6763|6778|6763|6774.5|6759.5|15
1580787000000|2020-02-04 03:30:00|6775.1|6760.1|6774.6|6759.6|6776.1|6761.1|6772.6|6757.6|6
1580787300000|2020-02-04 03:35:00|6774.9|6759.9|6775.2|6760.2|6775.2|6760.2|6768.7|6753.7|50
1580787600000|2020-02-04 03:40:00|6776.4|6761.4|6778.1|6763.1|6778.1|6763.1|6776.4|6761.4|1
1580787900000|2020-02-04 03:45:00|6777.7|6762.7|6776.6|6761.6|6777.7|6762.7|6776.6|6761.6|2
1580788500000|2020-02-04 03:55:00|6774.9|6759.9|6770.2|6755.2|6774.9|6759.9|6770.2|6755.2|10
1580788800000|2020-02-04 04:00:00|6769.8|6754.8|6767.9|6752.9|6769.8|6754.8|6767.9|6752.9|1
1580789100000|2020-02-04 04:05:00|6767.4|6752.4|6767.9|6752.9|6768.4|6753.4|6766.4|6751.4|18
1580789400000|2020-02-04 04:10:00|6765.6|6750.6|6768.3|6753.3|6768.3|6753.3|6765.6|6750.6|9
1580789700000|2020-02-04 04:15:00|||||||||1
1580790000000|2020-02-04 04:20:00|6768.9|6753.9|6768.9|6753.9|6768.9|6753.9|6768.9|6753.9|3
1580790300000|2020-02-04 04:25:00|6769.2|6754.2|6770.2|6755.2|6770.2|6755.2|6769.2|6754.2|1
1580790600000|2020-02-04 04:30:00|6770.5|6755.5|6771.7|6756.7|6771.7|6756.7|6770.5|6755.5|6
1580790900000|2020-02-04 04:35:00|6770.9|6755.9|6771.3|6756.3|6771.3|6756.3|6770.9|6755.9|2
1580791200000|2020-02-04 04:40:00|||||||||4
1580791500000|2020-02-04 04:45:00|6772.1|6757.1|6772.9|6757.9|6777.3|6762.3|6770.4|6755.4|13
1580791800000|2020-02-04 04:50:00|6775.8|6760.8|6777.8|6762.8|6777.8|6762.8|6772.9|6757.9|4
1580792700000|2020-02-04 05:05:00|6775.8|6760.8|6775.8|6760.8|6775.8|6760.8|6775.8|6760.8|0
1580793000000|2020-02-04 05:10:00|6775.6|6760.6|6777.7|6762.7|6777.7|6762.7|6775.6|6760.6|0
1580793300000|2020-02-04 05:15:00|6777.5|6762.5|6777.2|6762.2|6777.9|6762.9|6776.3|6761.3|3
1580793900000|2020-02-04 05:25:00|6775|6760|6775|6760|6775|6760|6775|6760|15
1580794200000|2020-02-04 05:30:00|6773.8|6758.8|6772.4|6757.4|6773.8|6758.8|6771.3|6756.3|2
1580794500000|2020-02-04 05:35:00|6774|6759|6776.4|6761.4|6776.4|6761.4|6772.9|6757.9|2
1580794800000|2020-02-04 05:40:00|6777|6762|6787.3|6772.3|6789.6|6774.6|6777|6762|4
1580795100000|2020-02-04 05:45:00|6786.3|6771.3|6786.2|6771.2|6786.3|6771.3|6786.2|6771.2|0
1580795400000|2020-02-04 05:50:00|6785.5|6770.5|6785.8|6770.8|6787.3|6772.3|6785.3|6770.3|3
1580795700000|2020-02-04 05:55:00|6785|6770|6782.2|6767.2|6785|6770|6781.7|6766.7|0
1580796000000|2020-02-04 06:00:00|6781|6766|6781.4|6766.4|6782.2|6767.2|6777.1|6762.1|42
1580796300000|2020-02-04 06:05:00|6781.3|6766.3|6782.9|6767.9|6785.5|6770.5|6778.3|6763.3|15
1580796600000|2020-02-04 06:10:00|6783.3|6768.3|6788.5|6773.5|6788.5|6773.5|6781.8|6766.8|12
1580796900000|2020-02-04 06:15:00|6788|6773|6786.4|6771.4|6789.4|6774.4|6785.4|6770.4|10
1580797200000|2020-02-04 06:20:00|6786.6|6771.6|6789.9|6774.9|6789.9|6774.9|6784.5|6769.5|11
1580797500000|2020-02-04 06:25:00|6790.3|6775.3|6790|6775|6792.3|6777.3|6789.5|6774.5|52
1580797800000|2020-02-04 06:30:00|6791.9|6776.9|6794.2|6779.2|6794.2|6779.2|6791.9|6776.9|2
1580798100000|2020-02-04 06:35:00|6795.6|6780.6|6797.9|6782.9|6797.9|6782.9|6795|6780|7
1580798400000|2020-02-04 06:40:00|6798.5|6783.5|6800.6|6785.6|6800.6|6785.6|6798.5|6783.5|0
1580798700000|2020-02-04 06:45:00|6800.4|6785.4|6798.4|6783.4|6801.8|6786.8|6797.6|6782.6|9
1580799000000|2020-02-04 06:50:00|6801.5|6786.5|6796.9|6781.9|6801.5|6786.5|6796.2|6781.2|4
1580799300000|2020-02-04 06:55:00|6796.4|6781.4|6797|6782|6797|6782|6795.5|6780.5|6
1580799600000|2020-02-04 07:00:00|6796.8|6781.8|6794.5|6779.5|6796.8|6781.8|6794.5|6779.5|1
1580799900000|2020-02-04 07:05:00|||||||||1
1580800200000|2020-02-04 07:10:00|6794.2|6779.2|6794.2|6779.2|6794.7|6779.7|6791.6|6776.6|9
1580800500000|2020-02-04 07:15:00|6793.9|6778.9|6796.2|6781.2|6796.2|6781.2|6793.9|6778.9|18
1580800800000|2020-02-04 07:20:00|6796|6781|6793.7|6778.7|6796|6781|6793.7|6778.7|1
1580801100000|2020-02-04 07:25:00|||||||||1
1580801400000|2020-02-04 07:30:00|6793.9|6778.9|6795.3|6780.3|6795.3|6780.3|6793.9|6778.9|9
1580801700000|2020-02-04 07:35:00|6794.8|6779.8|6794.4|6779.4|6795.3|6780.3|6794.4|6779.4|4
1580802000000|2020-02-04 07:40:00|6795|6780|6795.6|6780.6|6795.6|6780.6|6794.9|6779.9|2
1580802300000|2020-02-04 07:45:00|6795.7|6780.7|6795.7|6780.7|6795.7|6780.7|6795.2|6780.2|3
1580802600000|2020-02-04 07:50:00|6799.4|6784.4|6803.7|6788.7|6803.7|6788.7|6799.4|6784.4|22
1580802900000|2020-02-04 07:55:00|6803.6|6788.6|6801.4|6786.4|6803.6|6788.6|6801.4|6786.4|2
1580803200000|2020-02-04 08:00:00|6801.2|6786.2|6806.1|6791.1|6806.1|6791.1|6800.6|6785.6|11
1580803500000|2020-02-04 08:05:00|6805.7|6790.7|6808.1|6793.1|6809.1|6794.1|6805.1|6790.1|6
1580803800000|2020-02-04 08:10:00|6807.4|6792.4|6807.4|6792.4|6807.4|6792.4|6806.4|6791.4|3
1580804100000|2020-02-04 08:15:00|6806.4|6791.4|6804.4|6789.4|6806.4|6791.4|6804.4|6789.4|6
1580804400000|2020-02-04 08:20:00|6804.2|6789.2|6804.4|6789.4|6805.6|6790.6|6803.4|6788.4|3
1580804700000|2020-02-04 08:25:00|6804.9|6789.9|6804.4|6789.4|6804.9|6789.9|6804.4|6789.4|2
1580805000000|2020-02-04 08:30:00|6804.1|6789.1|6804.9|6789.9|6804.9|6789.9|6803.6|6788.6|2
1580805300000|2020-02-04 08:35:00|6807.3|6792.3|6808.6|6793.6|6809.8|6794.8|6807.3|6792.3|12
1580805600000|2020-02-04 08:40:00|6808.4|6793.4|6804.9|6789.9|6808.4|6793.4|6802.2|6787.2|7
1580805900000|2020-02-04 08:45:00|6805.1|6790.1|6800.5|6785.5|6805.4|6790.4|6800.2|6785.2|9
1580806200000|2020-02-04 08:50:00|6796.4|6781.4|6802.3|6787.3|6802.3|6787.3|6796.4|6781.4|19
1580806500000|2020-02-04 08:55:00|6801.7|6786.7|6800.9|6785.9|6801.7|6786.7|6800.9|6785.9|1
1580806800000|2020-02-04 09:00:00|6800.8|6785.8|6808.1|6793.1|6808.3|6793.3|6800.8|6785.8|10
1580807100000|2020-02-04 09:05:00|6808.6|6793.6|6809.6|6794.6|6809.6|6794.6|6808.6|6793.6|6
1580807400000|2020-02-04 09:10:00|6809.9|6794.9|6809.6|6794.6|6810.1|6795.1|6809.4|6794.4|9
1580807700000|2020-02-04 09:15:00|6811.3|6796.3|6811.8|6796.8|6812.1|6797.1|6811.3|6796.3|47
1580808000000|2020-02-04 09:20:00|6811.1|6796.1|6812.1|6797.1|6812.1|6797.1|6811.1|6796.1|15
1580808300000|2020-02-04 09:25:00|6812.3|6797.3|6812.3|6797.3|6812.3|6797.3|6812.3|6797.3|3
1580808600000|2020-02-04 09:30:00|6812.8|6797.8|6811.8|6796.8|6813.8|6798.8|6810.6|6795.6|49
1580808900000|2020-02-04 09:35:00|6811.6|6796.6|6812.5|6797.5|6814.8|6799.8|6807.6|6792.6|142
1580809200000|2020-02-04 09:40:00|6812.8|6797.8|6810.5|6795.5|6814.1|6799.1|6810.5|6795.5|75
1580809500000|2020-02-04 09:45:00|6810.8|6795.8|6811|6796|6811.5|6796.5|6810.5|6795.5|9
1580809800000|2020-02-04 09:50:00|6808.6|6793.6|6804.1|6789.1|6809.6|6794.6|6801.5|6786.5|43
1580810100000|2020-02-04 09:55:00|6804|6789|6797.6|6782.6|6804|6789|6797.6|6782.6|18
1580810400000|2020-02-04 10:00:00|6797.5|6782.5|6797|6782|6798|6783|6792.6|6777.6|54
1580810700000|2020-02-04 10:05:00|6797.1|6782.1|6799|6784|6801.6|6786.6|6797.1|6782.1|7
1580811000000|2020-02-04 10:10:00|6797.1|6782.1|6802.1|6787.1|6804|6789|6797.1|6782.1|10
1580811300000|2020-02-04 10:15:00|6801.8|6786.8|6798|6783|6802|6787|6796.6|6781.6|72
1580811600000|2020-02-04 10:20:00|6797.1|6782.1|6799|6784|6799.7|6784.7|6796|6781|14
1580811900000|2020-02-04 10:25:00|6799.7|6784.7|6799|6784|6801.7|6786.7|6798.5|6783.5|38
1580812200000|2020-02-04 10:30:00|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|8
1580812500000|2020-02-04 10:35:00|6802|6787|6805.7|6790.7|6805.7|6790.7|6802|6787|14
1580812800000|2020-02-04 10:40:00|6806|6791|6806.6|6791.6|6807.3|6792.3|6803.9|6788.9|25
1580813100000|2020-02-04 10:45:00|6806.4|6791.4|6800.8|6785.8|6806.4|6791.4|6798.9|6783.9|50
1580813400000|2020-02-04 10:50:00|6800.4|6785.4|6797.1|6782.1|6802.1|6787.1|6796.6|6781.6|20
1580813700000|2020-02-04 10:55:00|6797.3|6782.3|6802.1|6787.1|6802.1|6787.1|6794.6|6779.6|40
1580814000000|2020-02-04 11:00:00|6802|6787|6803.3|6788.3|6803.6|6788.6|6801.6|6786.6|2
1580814300000|2020-02-04 11:05:00|6803.6|6788.6|6802.5|6787.5|6804.3|6789.3|6802.5|6787.5|10
1580814600000|2020-02-04 11:10:00|6802|6787|6803|6788|6803.3|6788.3|6801|6786|5
1580814900000|2020-02-04 11:15:00|6803.7|6788.7|6803.2|6788.2|6806.5|6791.5|6803.2|6788.2|8
1580815200000|2020-02-04 11:20:00|6802.5|6787.5|6803|6788|6803|6788|6801.5|6786.5|0
1580815500000|2020-02-04 11:25:00|6802.8|6787.8|6802|6787|6803.5|6788.5|6802|6787|3
1580815800000|2020-02-04 11:30:00|6801.8|6786.8|6804.3|6789.3|6805.7|6790.7|6800.5|6785.5|27
1580816100000|2020-02-04 11:35:00|6804.5|6789.5|6802.3|6787.3|6805.2|6790.2|6802|6787|10
1580816400000|2020-02-04 11:40:00|6802.5|6787.5|6809.7|6794.7|6809.7|6794.7|6802.5|6787.5|20
1580816700000|2020-02-04 11:45:00|6810.2|6795.2|6808.7|6793.7|6810.2|6795.2|6808.7|6793.7|8
1580817000000|2020-02-04 11:50:00|6808|6793|6809.2|6794.2|6809.2|6794.2|6804.3|6789.3|15
1580817300000|2020-02-04 11:55:00|6809|6794|6811.7|6796.7|6811.7|6796.7|6809|6794|167
1580817600000|2020-02-04 12:00:00|6811|6796|6817|6802|6817.5|6802.5|6810.7|6795.7|94
1580817900000|2020-02-04 12:05:00|6816.3|6801.3|6810.3|6795.3|6816.3|6801.3|6809.8|6794.8|11
1580818200000|2020-02-04 12:10:00|6811.8|6796.8|6813.1|6798.1|6815.8|6800.8|6810.5|6795.5|36
1580818500000|2020-02-04 12:15:00|6814.3|6799.3|6819|6804|6821|6806|6814|6799|24
1580818800000|2020-02-04 12:20:00|6817.5|6802.5|6821.3|6806.3|6821.3|6806.3|6816.8|6801.8|20
1580819100000|2020-02-04 12:25:00|6820.1|6805.1|6823.8|6808.8|6824.5|6809.5|6820.1|6805.1|48
1580819400000|2020-02-04 12:30:00|6823.5|6808.5|6816.9|6801.9|6823.5|6808.5|6815.3|6800.3|68
1580819700000|2020-02-04 12:35:00|6817.3|6802.3|6817.1|6802.1|6818.3|6803.3|6817.1|6802.1|45
1580820000000|2020-02-04 12:40:00|6817.5|6802.5|6822.5|6807.5|6822.5|6807.5|6817.5|6802.5|25
1580820300000|2020-02-04 12:45:00|6822.3|6807.3|6819.5|6804.5|6822.5|6807.5|6817.8|6802.8|19
1580820600000|2020-02-04 12:50:00|6820.3|6805.3|6824.1|6809.1|6825.7|6810.7|6819.8|6804.8|82
1580820900000|2020-02-04 12:55:00|6822.9|6807.9|6825.4|6810.4|6825.6|6810.6|6822.1|6807.1|71
1580821200000|2020-02-04 13:00:00|6825.7|6810.7|6829.3|6814.3|6842.8|6827.8|6825.7|6810.7|222
1580821500000|2020-02-04 13:05:00|6828.6|6813.6|6830.9|6815.9|6831.9|6816.9|6816.8|6801.8|252
1580821800000|2020-02-04 13:10:00|6831.1|6816.1|6839.4|6824.4|6839.4|6824.4|6826.3|6811.3|189
1580822100000|2020-02-04 13:15:00|6839.6|6824.6|6846.4|6831.4|6846.9|6831.9|6837.9|6822.9|618
1580822400000|2020-02-04 13:20:00|6846.6|6831.6|6842.4|6827.4|6846.6|6831.6|6836.4|6821.4|132
1580822700000|2020-02-04 13:25:00|6842.9|6827.9|6848.2|6833.2|6854.7|6839.7|6841.4|6826.4|211
1580823000000|2020-02-04 13:30:00|6848|6833|6848.2|6833.2|6853.7|6838.7|6846.5|6831.5|127
1580823300000|2020-02-04 13:35:00|6846.2|6831.2|6827|6812|6846.2|6831.2|6825.2|6810.2|229
1580823600000|2020-02-04 13:40:00|6827.8|6812.8|6837.7|6822.7|6838.7|6823.7|6825.2|6810.2|347
1580823900000|2020-02-04 13:45:00|6837.2|6822.2|6845.6|6830.6|6845.6|6830.6|6834.7|6819.7|138
1580824200000|2020-02-04 13:50:00|6844.6|6829.6|6845.6|6830.6|6847.4|6832.4|6839.6|6824.6|115
1580824500000|2020-02-04 13:55:00|6845.9|6830.9|6846.9|6831.9|6846.9|6831.9|6842.9|6827.9|74
1580824800000|2020-02-04 14:00:00|6846.6|6831.6|6838.9|6823.9|6847.4|6832.4|6838.8|6823.8|72
1580825100000|2020-02-04 14:05:00|6838.8|6823.8|6842.4|6827.4|6843.8|6828.8|6835.8|6820.8|96
1580825400000|2020-02-04 14:10:00|6842.3|6827.3|6824.1|6809.1|6842.4|6827.4|6823.8|6808.8|189
1580825700000|2020-02-04 14:15:00|6824.3|6809.3|6831.4|6816.4|6831.4|6816.4|6817.4|6802.4|101
1580826000000|2020-02-04 14:20:00|6831.6|6816.6|6839.1|6824.1|6839.9|6824.9|6831.6|6816.6|65
1580826300000|2020-02-04 14:25:00|6839.4|6824.4|6839.9|6824.9|6841.6|6826.6|6837.6|6822.6|70
1580826600000|2020-02-04 14:30:00|6840.2|6825.2|6837.4|6822.4|6840.2|6825.2|6826.6|6811.6|248
1580826900000|2020-02-04 14:35:00|6837.9|6822.9|6829.2|6814.2|6844.9|6829.9|6828|6813|329
1580827200000|2020-02-04 14:40:00|6829.5|6814.5|6828.1|6813.1|6836.5|6821.5|6825.1|6810.1|248
1580827500000|2020-02-04 14:45:00|6827.8|6812.8|6842.6|6827.6|6847.1|6832.1|6827.8|6812.8|214
1580827800000|2020-02-04 14:50:00|6842.9|6827.9|6831.3|6816.3|6844.6|6829.6|6831.3|6816.3|199
1580828100000|2020-02-04 14:55:00|6831.4|6816.4|6820.3|6805.3|6831.4|6816.4|6817.8|6802.8|310
1580828400000|2020-02-04 15:00:00|6819.4|6804.4|6813.6|6798.6|6823.1|6808.1|6809.1|6794.1|177
1580828700000|2020-02-04 15:05:00|6813.9|6798.9|6808.1|6793.1|6819.4|6804.4|6802.4|6787.4|245
1580829000000|2020-02-04 15:10:00|6808.8|6793.8|6822.6|6807.6|6823|6808|6808.8|6793.8|260
1580829300000|2020-02-04 15:15:00|6820|6805|6811.6|6796.6|6822.9|6807.9|6810.1|6795.1|295
1580829600000|2020-02-04 15:20:00|6811.4|6796.4|6809.4|6794.4|6827.6|6812.6|6803.7|6788.7|407
1580829900000|2020-02-04 15:25:00|6810.9|6795.9|6812.5|6797.5|6817.7|6802.7|6810.9|6795.9|408
1580830200000|2020-02-04 15:30:00|6813|6798|6833.8|6818.8|6833.8|6818.8|6808.6|6793.6|649
1580830500000|2020-02-04 15:35:00|6834.4|6819.4|6839.8|6824.8|6840.2|6825.2|6829.3|6814.3|507
1580830800000|2020-02-04 15:40:00|6839.5|6824.5|6824.7|6809.7|6843.7|6828.7|6824.5|6809.5|281
1580831100000|2020-02-04 15:45:00|6824.5|6809.5|6818|6803|6825.2|6810.2|6812.8|6797.8|257
1580831400000|2020-02-04 15:50:00|6817.5|6802.5|6822.8|6807.8|6824.6|6809.6|6816.1|6801.1|193
1580831700000|2020-02-04 15:55:00|6823.3|6808.3|6829|6814|6833.1|6818.1|6823|6808|201
1580832000000|2020-02-04 16:00:00|6828.5|6813.5|6816|6801|6828.5|6813.5|6813.8|6798.8|299
1580832300000|2020-02-04 16:05:00|6815.6|6800.6|6808.6|6793.6|6820|6805|6805.9|6790.9|410
1580832600000|2020-02-04 16:10:00|6809.1|6794.1|6817.7|6802.7|6821.3|6806.3|6804.1|6789.1|250
1580832900000|2020-02-04 16:15:00|6817.6|6802.6|6802.6|6787.6|6817.6|6802.6|6800.8|6785.8|406
1580833200000|2020-02-04 16:20:00|6802.8|6787.8|6805.7|6790.7|6809.9|6794.9|6800.8|6785.8|217
1580833500000|2020-02-04 16:25:00|6805.5|6790.5|6816.2|6801.2|6819|6804|6800.4|6785.4|248
1580833800000|2020-02-04 16:30:00|6815.7|6800.7|6816|6801|6822.8|6807.8|6812.2|6797.2|179
1580834100000|2020-02-04 16:35:00|6816.6|6801.6|6820.8|6805.8|6822|6807|6811.7|6796.7|153
1580834400000|2020-02-04 16:40:00|6820.6|6805.6|6819.6|6804.6|6821.1|6806.1|6816.1|6801.1|108
1580834700000|2020-02-04 16:45:00|6819.1|6804.1|6818.1|6803.1|6820.3|6805.3|6814.3|6799.3|119
1580835000000|2020-02-04 16:50:00|6818.6|6803.6|6827.5|6812.5|6828.7|6813.7|6818.6|6803.6|209
1580835300000|2020-02-04 16:55:00|6827.8|6812.8|6812.8|6797.8|6827.8|6812.8|6812.6|6797.6|177
1580835600000|2020-02-04 17:00:00|6813.3|6798.3|6804.3|6789.3|6817.6|6802.6|6804.3|6789.3|134
1580835900000|2020-02-04 17:05:00|6804.1|6789.1|6814.8|6799.8|6815.3|6800.3|6804.1|6789.1|158
1580836200000|2020-02-04 17:10:00|6815.3|6800.3|6808.8|6793.8|6819.3|6804.3|6807.9|6792.9|146
1580836500000|2020-02-04 17:15:00|6809.3|6794.3|6803.9|6788.9|6809.3|6794.3|6799.1|6784.1|173
1580836800000|2020-02-04 17:20:00|6804.3|6789.3|6808.1|6793.1|6808.6|6793.6|6803.3|6788.3|262
1580837100000|2020-02-04 17:25:00|6809.1|6794.1|6819.9|6804.9|6819.9|6804.9|6808.1|6793.1|175
1580837400000|2020-02-04 17:30:00|6822.1|6807.1|6822.3|6807.3|6827.4|6812.4|6820.3|6805.3|187
1580837700000|2020-02-04 17:35:00|6820.8|6805.8|6804.4|6789.4|6820.8|6805.8|6798.9|6783.9|143
1580838000000|2020-02-04 17:40:00|6802.6|6787.6|6812.7|6797.7|6813.6|6798.6|6801.7|6786.7|159
1580838300000|2020-02-04 17:45:00|6811.7|6796.7|6824.6|6809.6|6827.2|6812.2|6811.7|6796.7|253
1580838600000|2020-02-04 17:50:00|6825.2|6810.2|6828.7|6813.7|6832.2|6817.2|6823.6|6808.6|174
1580838900000|2020-02-04 17:55:00|6829.2|6814.2|6832.6|6817.6|6835.4|6820.4|6829.1|6814.1|155
1580839200000|2020-02-04 18:00:00|6832.4|6817.4|6832.4|6817.4|6834.7|6819.7|6829.4|6814.4|204
1580839500000|2020-02-04 18:05:00|6832.5|6817.5|6826.7|6811.7|6832.7|6817.7|6822.4|6807.4|160
1580839800000|2020-02-04 18:10:00|6826.4|6811.4|6829.2|6814.2|6829.7|6814.7|6824.5|6809.5|187
1580840100000|2020-02-04 18:15:00|6830.9|6815.9|6821.8|6806.8|6835.5|6820.5|6821.2|6806.2|184
1580840400000|2020-02-04 18:20:00|6821.5|6806.5|6830.3|6815.3|6830.3|6815.3|6821.3|6806.3|132
1580840700000|2020-02-04 18:25:00|6829.8|6814.8|6826.8|6811.8|6829.8|6814.8|6822.5|6807.5|131
1580841000000|2020-02-04 18:30:00|6827.5|6812.5|6824.3|6809.3|6828.5|6813.5|6821|6806|124
1580841300000|2020-02-04 18:35:00|6824.1|6809.1|6827.5|6812.5|6829.6|6814.6|6820|6805|84
1580841600000|2020-02-04 18:40:00|6828|6813|6826.3|6811.3|6831.5|6816.5|6818.3|6803.3|143
1580841900000|2020-02-04 18:45:00|6825.7|6810.7|6816.5|6801.5|6825.7|6810.7|6814.5|6799.5|195
1580842200000|2020-02-04 18:50:00|6817|6802|6815.5|6800.5|6819.5|6804.5|6806.7|6791.7|302
1580842500000|2020-02-04 18:55:00|6815|6800|6806.5|6791.5|6815.5|6800.5|6806|6791|148
1580842800000|2020-02-04 19:00:00|6806|6791|6796.7|6781.7|6806|6791|6796|6781|319
1580843100000|2020-02-04 19:05:00|6795.5|6780.5|6789.6|6774.6|6797.7|6782.7|6789.6|6774.6|367
1580843400000|2020-02-04 19:10:00|6789.3|6774.3|6789.5|6774.5|6791.6|6776.6|6782.3|6767.3|1136
1580843700000|2020-02-04 19:15:00|6789|6774|6805.8|6790.8|6806.6|6791.6|6789|6774|436
1580868000000|2020-02-05 02:00:00|6809.9|6794.9|6836.9|6821.9|6845.1|6826.3|6809.9|6794.9|160
1580868300000|2020-02-05 02:05:00|6836.8|6821.8|6840.4|6825.4|6842.9|6827.9|6834.1|6819.1|64
1580868600000|2020-02-05 02:10:00|6839.8|6824.8|6840.7|6825.7|6846.3|6831.3|6839.8|6824.8|93
1580868900000|2020-02-05 02:15:00|6841.2|6826.2|6842.1|6827.1|6848.4|6833.4|6840.7|6825.7|51
1580869200000|2020-02-05 02:20:00|6842.8|6827.8|6842.6|6827.6|6842.8|6827.8|6842.1|6827.1|4
1580869500000|2020-02-05 02:25:00|6841.5|6826.5|6845.6|6830.6|6846|6831|6841.5|6826.5|8
1580869800000|2020-02-05 02:30:00|6845.3|6830.3|6851.9|6836.9|6853.4|6838.4|6845.3|6830.3|33
1580870100000|2020-02-05 02:35:00|6851|6836|6852|6837|6852|6837|6851|6836|0
1580870400000|2020-02-05 02:40:00|6853.5|6838.5|6853|6838|6855.1|6840.1|6853|6838|15
1580870700000|2020-02-05 02:45:00|6852.4|6837.4|6853|6838|6853|6838|6851.5|6836.5|22
1580871000000|2020-02-05 02:50:00|6852.5|6837.5|6857.8|6842.8|6857.8|6842.8|6851|6836|19
1580871300000|2020-02-05 02:55:00|6858.1|6843.1|6852.8|6837.8|6858.1|6843.1|6851.9|6836.9|36
1580871600000|2020-02-05 03:00:00|6852.5|6837.5|6855.8|6840.8|6855.8|6840.8|6851.9|6836.9|15
1580871900000|2020-02-05 03:05:00|6855.6|6840.6|6855.3|6840.3|6855.6|6840.6|6855.3|6840.3|5
1580872200000|2020-02-05 03:10:00|6855.5|6840.5|6854.8|6839.8|6857.3|6842.3|6854.5|6839.5|26
1580872500000|2020-02-05 03:15:00|6854.3|6839.3|6854.5|6839.5|6855|6840|6852.5|6837.5|37
1580872800000|2020-02-05 03:20:00|6852.1|6837.1|6853.2|6838.2|6853.2|6838.2|6850.5|6835.5|21
1580873100000|2020-02-05 03:25:00|6853.5|6838.5|6851.4|6836.4|6853.7|6838.7|6851.2|6836.2|26
1580873400000|2020-02-05 03:30:00|6852.3|6837.3|6854.2|6839.2|6854.9|6839.9|6851.4|6836.4|29
1580873700000|2020-02-05 03:35:00|6854.9|6839.9|6850.9|6835.9|6855|6840|6850.2|6835.2|10
1580874000000|2020-02-05 03:40:00|6850.4|6835.4|6850.9|6835.9|6850.9|6835.9|6850.4|6835.4|0
1580874600000|2020-02-05 03:50:00|6850.7|6835.7|6850.3|6835.3|6850.7|6835.7|6850.3|6835.3|0
1580874900000|2020-02-05 03:55:00|6851|6836|6853.9|6838.9|6854.4|6839.4|6851|6836|8
1580875200000|2020-02-05 04:00:00|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|0
1580876100000|2020-02-05 04:15:00|6853.9|6838.9|6855.7|6840.7|6855.7|6840.7|6853.9|6838.9|0
1580876400000|2020-02-05 04:20:00|6856.2|6841.2|6856.6|6841.6|6856.6|6841.6|6855.7|6840.7|23
1580876700000|2020-02-05 04:25:00|6856.4|6841.4|6855.7|6840.7|6856.6|6841.6|6855.6|6840.6|5
1580877000000|2020-02-05 04:30:00|6855.1|6840.1|6853.7|6838.7|6855.1|6840.1|6853.7|6838.7|1
1580878800000|2020-02-05 05:00:00|6853.8|6838.8|6853.8|6838.8|6854.3|6839.3|6853.3|6838.3|2
1580879700000|2020-02-05 05:15:00|6853.3|6838.3|6853.8|6838.8|6853.8|6838.8|6851.3|6836.3|2
1580880000000|2020-02-05 05:20:00|6854.8|6839.8|6853.8|6838.8|6855.3|6840.3|6853.4|6838.4|3
1580880600000|2020-02-05 05:30:00|6852.8|6837.8|6851.9|6836.9|6853.4|6838.4|6851.9|6836.9|3
1580880900000|2020-02-05 05:35:00|6851.8|6836.8|6850.9|6835.9|6851.8|6836.8|6849.1|6834.1|15
1580881200000|2020-02-05 05:40:00|6850.6|6835.6|6845.5|6830.5|6850.6|6835.6|6845.5|6830.5|22
1580881500000|2020-02-05 05:45:00|6845.6|6830.6|6846|6831|6850.6|6835.6|6845.3|6830.3|14
1580881800000|2020-02-05 05:50:00|6845.7|6830.7|6848|6833|6850.3|6835.3|6845.5|6830.5|24
1580882100000|2020-02-05 05:55:00|6849|6834|6848.7|6833.7|6849|6834|6848.3|6833.3|2
1580882400000|2020-02-05 06:00:00|6847.4|6832.4|6846.3|6831.3|6847.5|6832.5|6846.3|6831.3|12
1580882700000|2020-02-05 06:05:00|6845.7|6830.7|6848|6833|6848.5|6833.5|6845|6830|9
1580883000000|2020-02-05 06:10:00|6848.3|6833.3|6853.8|6838.8|6853.8|6838.8|6848.3|6833.3|38
1580883300000|2020-02-05 06:15:00|6852.8|6837.8|6852.3|6837.3|6852.8|6837.8|6852.3|6837.3|2
1580883600000|2020-02-05 06:20:00|6851.1|6836.1|6848.2|6833.2|6851.1|6836.1|6848.2|6833.2|1
1580883900000|2020-02-05 06:25:00|6849.8|6834.8|6853.2|6838.2|6854.8|6839.8|6849.8|6834.8|15
1580884500000|2020-02-05 06:35:00|6853.3|6838.3|6856.3|6841.3|6856.3|6841.3|6853.3|6838.3|11
1580884800000|2020-02-05 06:40:00|6856.2|6841.2|6856.3|6841.3|6856.3|6841.3|6853.8|6838.8|6
1580885100000|2020-02-05 06:45:00|6856.2|6841.2|6853.3|6838.3|6856.2|6841.2|6852.7|6837.7|10
1580885400000|2020-02-05 06:50:00|6853.2|6838.2|6850.8|6835.8|6854.8|6839.8|6849.2|6834.2|20
1580885700000|2020-02-05 06:55:00|6846.8|6831.8|6847.5|6832.5|6851|6836|6846.7|6831.7|37
1580886300000|2020-02-05 07:05:00|6847|6832|6846.5|6831.5|6847|6832|6846.5|6831.5|0
1580886600000|2020-02-05 07:10:00|6846|6831|6847|6832|6847.2|6832.2|6845.5|6830.5|9
1580886900000|2020-02-05 07:15:00|6850.5|6835.5|6848|6833|6851|6836|6848|6833|5
1580887200000|2020-02-05 07:20:00|6848.8|6833.8|6849.5|6834.5|6850|6835|6848|6833|0
1580887500000|2020-02-05 07:25:00|6849.7|6834.7|6849.8|6834.8|6850.3|6835.3|6849.5|6834.5|0
1580887800000|2020-02-05 07:30:00|6850.3|6835.3|6850|6835|6850.3|6835.3|6849.8|6834.8|1
1580888100000|2020-02-05 07:35:00|6850.4|6835.4|6850.5|6835.5|6850.7|6835.7|6850.4|6835.4|0
1580888400000|2020-02-05 07:40:00|6850.7|6835.7|6850.5|6835.5|6852.7|6837.7|6850.3|6835.3|7
1580888700000|2020-02-05 07:45:00|6850.7|6835.7|6850.5|6835.5|6850.7|6835.7|6850.5|6835.5|0
1580889000000|2020-02-05 07:50:00|6850.7|6835.7|6850.5|6835.5|6850.7|6835.7|6850.5|6835.5|0
1580889300000|2020-02-05 07:55:00|6850.7|6835.7|6850|6835|6851.2|6836.2|6849.8|6834.8|7
1580889600000|2020-02-05 08:00:00|6849.5|6834.5|6846.5|6831.5|6849.5|6834.5|6846|6831|6
1580889900000|2020-02-05 08:05:00|6847.5|6832.5|6846.7|6831.7|6848.9|6833.9|6846.7|6831.7|8
1580890200000|2020-02-05 08:10:00|6846.4|6831.4|6845.4|6830.4|6846.4|6831.4|6844.7|6829.7|14
1580890500000|2020-02-05 08:15:00|6845.1|6830.1|6845.2|6830.2|6845.4|6830.4|6844.7|6829.7|0
1580890800000|2020-02-05 08:20:00|6844.7|6829.7|6847.9|6832.9|6847.9|6832.9|6844.2|6829.2|16
1580891100000|2020-02-05 08:25:00|6847.4|6832.4|6847.4|6832.4|6847.4|6832.4|6847.4|6832.4|0
1580891400000|2020-02-05 08:30:00|6847.9|6832.9|6849.7|6834.7|6849.7|6834.7|6847.9|6832.9|2
1580891700000|2020-02-05 08:35:00|6850.4|6835.4|6853.7|6838.7|6855.7|6840.7|6850.4|6835.4|31
1580892000000|2020-02-05 08:40:00|6853.9|6838.9|6854.1|6839.1|6856.2|6841.2|6853.9|6838.9|50
1580892300000|2020-02-05 08:45:00|6854.2|6839.2|6856.2|6841.2|6856.2|6841.2|6854.2|6839.2|15
1580892600000|2020-02-05 08:50:00|6855.7|6840.7|6853.2|6838.2|6855.7|6840.7|6853.2|6838.2|13
1580892900000|2020-02-05 08:55:00|6853.1|6838.1|6854.7|6839.7|6855.2|6840.2|6852.7|6837.7|5
1580893200000|2020-02-05 09:00:00|6854.6|6839.6|6860.4|6845.4|6860.4|6845.4|6854.2|6839.2|50
1580893500000|2020-02-05 09:05:00|6860.6|6845.6|6861.2|6846.2|6862.9|6847.9|6859.7|6844.7|50
1580893800000|2020-02-05 09:10:00|6860.9|6845.9|6859.1|6844.1|6861.2|6846.2|6858.1|6843.1|32
1580894100000|2020-02-05 09:15:00|6860.3|6845.3|6877.8|6862.8|6878.6|6863.6|6860.3|6845.3|344
1580894400000|2020-02-05 09:20:00|6877.4|6862.4|6877.4|6862.4|6877.8|6862.8|6873.6|6858.6|55
1580894700000|2020-02-05 09:25:00|6877.8|6862.8|6878.9|6863.9|6879.3|6864.3|6877.4|6862.4|24
1580895000000|2020-02-05 09:30:00|6878.6|6863.6|6877.9|6862.9|6878.9|6863.9|6875.9|6860.9|45
1580895300000|2020-02-05 09:35:00|6877.4|6862.4|6877.9|6862.9|6878.4|6863.4|6876.8|6861.8|9
1580895600000|2020-02-05 09:40:00|6878.3|6863.3|6878.4|6863.4|6878.9|6863.9|6877.9|6862.9|4
1580895900000|2020-02-05 09:45:00|6878.3|6863.3|6879.1|6864.1|6879.1|6864.1|6878.3|6863.3|5
1580896200000|2020-02-05 09:50:00|6879.3|6864.3|6882.3|6867.3|6882.8|6867.8|6878.4|6863.4|88
1580896500000|2020-02-05 09:55:00|6882.6|6867.6|6882.4|6867.4|6885.1|6870.1|6882.1|6867.1|58
1580896800000|2020-02-05 10:00:00|6881.7|6866.7|6870.6|6855.6|6881.7|6866.7|6870.6|6855.6|61
1580897100000|2020-02-05 10:05:00|6870.7|6855.7|6870.6|6855.6|6871.7|6856.7|6867.9|6852.9|17
1580897400000|2020-02-05 10:10:00|6871.6|6856.6|6876.7|6861.7|6877.1|6862.1|6871.6|6856.6|18
1580897700000|2020-02-05 10:15:00|6876.9|6861.9|6878.5|6863.5|6878.5|6863.5|6876.9|6861.9|22
1580898000000|2020-02-05 10:20:00|6878.7|6863.7|6878|6863|6878.7|6863.7|6878|6863|7
1580898300000|2020-02-05 10:25:00|6878.4|6863.4|6878.5|6863.5|6879.4|6864.4|6876.7|6861.7|52
1580898600000|2020-02-05 10:30:00|6879.5|6864.5|6881.1|6866.1|6883.1|6868.1|6879.5|6864.5|75
1580898900000|2020-02-05 10:35:00|6882.2|6867.2|6879.6|6864.6|6882.2|6867.2|6879.6|6864.6|10
1580899200000|2020-02-05 10:40:00|6879.9|6864.9|6877.6|6862.6|6880.9|6865.9|6876.1|6861.1|47
1580899500000|2020-02-05 10:45:00|6878.1|6863.1|6878.4|6863.4|6878.4|6863.4|6877.7|6862.7|3
1580899800000|2020-02-05 10:50:00|6877.7|6862.7|6877.4|6862.4|6877.7|6862.7|6876.6|6861.6|15
1580900100000|2020-02-05 10:55:00|6877.1|6862.1|6877.1|6862.1|6878.1|6863.1|6877.1|6862.1|7
1580900400000|2020-02-05 11:00:00|6877.6|6862.6|6870.7|6855.7|6877.6|6862.6|6870.7|6855.7|21
1580900700000|2020-02-05 11:05:00|6872.1|6857.1|6869.1|6854.1|6872.1|6857.1|6869.1|6854.1|17
1580901000000|2020-02-05 11:10:00|6869.7|6854.7|6869.4|6854.4|6870.9|6855.9|6869.4|6854.4|9
1580901300000|2020-02-05 11:15:00|6869.6|6854.6|6870.2|6855.2|6870.6|6855.6|6869.4|6854.4|28
1580901600000|2020-02-05 11:20:00|6871.1|6856.1|6870.1|6855.1|6871.1|6856.1|6869.4|6854.4|14
1580901900000|2020-02-05 11:25:00|6869.9|6854.9|6865.7|6850.7|6869.9|6854.9|6865.4|6850.4|16
1580902200000|2020-02-05 11:30:00|6867.1|6852.1|6869.2|6854.2|6870.1|6855.1|6867.1|6852.1|10
1580902500000|2020-02-05 11:35:00|6868.2|6853.2|6864.9|6849.9|6868.6|6853.6|6861.6|6846.6|28
1580902800000|2020-02-05 11:40:00|6863.9|6848.9|6859.3|6844.3|6863.9|6848.9|6855.1|6840.1|19
1580903100000|2020-02-05 11:45:00|6859.1|6844.1|6854.6|6839.6|6859.1|6844.1|6854.6|6839.6|5
1580903400000|2020-02-05 11:50:00|6853.6|6838.6|6861.1|6846.1|6861.1|6846.1|6853.6|6838.6|20
1580903700000|2020-02-05 11:55:00|6861.3|6846.3|6865.3|6850.3|6865.3|6850.3|6860.1|6845.1|17
1580904000000|2020-02-05 12:00:00|6865.1|6850.1|6848.6|6833.6|6865.1|6850.1|6847.6|6832.6|80
1580904300000|2020-02-05 12:05:00|6849.6|6834.6|6849.1|6834.1|6849.6|6834.6|6848.3|6833.3|20
1580904600000|2020-02-05 12:10:00|6848.9|6833.9|6849.6|6834.6|6850.1|6835.1|6848.1|6833.1|9
1580904900000|2020-02-05 12:15:00|6848.9|6833.9|6855.9|6840.9|6856.4|6841.4|6848.6|6833.6|38
1580905200000|2020-02-05 12:20:00|6856.1|6841.1|6852.3|6837.3|6857.1|6842.1|6852.3|6837.3|6
1580905500000|2020-02-05 12:25:00|6852.1|6837.1|6850.9|6835.9|6852.1|6837.1|6850.6|6835.6|11
1580905800000|2020-02-05 12:30:00|6851.4|6836.4|6851.3|6836.3|6851.4|6836.4|6848.9|6833.9|13
1580906100000|2020-02-05 12:35:00|6853.4|6838.4|6855.8|6840.8|6858.3|6843.3|6853.4|6838.4|14
1580906400000|2020-02-05 12:40:00|6856.1|6841.1|6859.6|6844.6|6861.6|6846.6|6856.1|6841.1|397
1580906700000|2020-02-05 12:45:00|6859.3|6844.3|6863|6848|6863|6848|6855.8|6840.8|74
1580907000000|2020-02-05 12:50:00|6864.6|6849.6|6865.6|6850.6|6866.3|6851.3|6864.6|6849.6|9
1580907300000|2020-02-05 12:55:00|6865.3|6850.3|6861.3|6846.3|6865.6|6850.6|6861.3|6846.3|6
1580907600000|2020-02-05 13:00:00|6860.8|6845.8|6869|6854|6869|6854|6857.6|6842.6|57
1580907900000|2020-02-05 13:05:00|6870|6855|6857.6|6842.6|6872|6857|6857.5|6842.5|56
1580908200000|2020-02-05 13:10:00|6857.3|6842.3|6858.6|6843.6|6862.6|6847.6|6855.6|6840.6|89
1580908500000|2020-02-05 13:15:00|6859.1|6844.1|6859.1|6844.1|6862.8|6847.8|6856.4|6841.4|34
1580908800000|2020-02-05 13:20:00|6860.3|6845.3|6866.5|6851.5|6867.1|6852.1|6859.1|6844.1|37
1580909100000|2020-02-05 13:25:00|6865.8|6850.8|6855.1|6840.1|6865.8|6850.8|6854.6|6839.6|296
1580909400000|2020-02-05 13:30:00|6855.4|6840.4|6855.8|6840.8|6858.8|6843.8|6853.4|6838.4|66
1580909700000|2020-02-05 13:35:00|6855.4|6840.4|6853.8|6838.8|6855.6|6840.6|6852.3|6837.3|69
1580910000000|2020-02-05 13:40:00|6853.6|6838.6|6850.8|6835.8|6856.1|6841.1|6850.8|6835.8|94
1580910300000|2020-02-05 13:45:00|6844.1|6829.1|6850.8|6835.8|6851.8|6836.8|6842.8|6827.8|117
1580910600000|2020-02-05 13:50:00|6851.3|6836.3|6847.1|6832.1|6853.8|6838.8|6846.6|6831.6|68
1580910900000|2020-02-05 13:55:00|6846.6|6831.6|6856.3|6841.3|6856.6|6841.6|6846.6|6831.6|41
1580911200000|2020-02-05 14:00:00|6856.8|6841.8|6858.3|6843.3|6859.1|6844.1|6853.8|6838.8|40
1580911500000|2020-02-05 14:05:00|6859.3|6844.3|6858.3|6843.3|6859.3|6844.3|6855.3|6840.3|74
1580911800000|2020-02-05 14:10:00|6858.8|6843.8|6858.1|6843.1|6859.8|6844.8|6855.3|6840.3|62
1580912100000|2020-02-05 14:15:00|6857.6|6842.6|6870.1|6855.1|6870.6|6855.6|6857.6|6842.6|65
1580912400000|2020-02-05 14:20:00|6871|6856|6869.8|6854.8|6873|6858|6867.6|6852.6|39
1580912700000|2020-02-05 14:25:00|6870|6855|6868.8|6853.8|6873.6|6858.6|6867.8|6852.8|70
1580913000000|2020-02-05 14:30:00|6869.2|6854.2|6860.8|6845.8|6875.2|6860.2|6859.8|6844.8|239
1580913300000|2020-02-05 14:35:00|6859.5|6844.5|6866.2|6851.2|6868.3|6853.3|6857.3|6842.3|87
1580913600000|2020-02-05 14:40:00|6865.3|6850.3|6857.3|6842.3|6865.8|6850.8|6853.3|6838.3|153
1580913900000|2020-02-05 14:45:00|6857.1|6842.1|6859.8|6844.8|6865.7|6850.7|6844.1|6829.1|270
1580914200000|2020-02-05 14:50:00|6859.7|6844.7|6862.7|6847.7|6866.7|6851.7|6858.2|6843.2|101
1580914500000|2020-02-05 14:55:00|6861.7|6846.7|6855.7|6840.7|6864.2|6849.2|6855.5|6840.5|173
1580914800000|2020-02-05 15:00:00|6854|6839|6846.5|6831.5|6854|6839|6843.2|6828.2|146
1580915100000|2020-02-05 15:05:00|6847|6832|6853|6838|6853|6838|6845.5|6830.5|124
1580915400000|2020-02-05 15:10:00|6851.8|6836.8|6831.6|6816.6|6851.8|6836.8|6831.6|6816.6|247
1580915700000|2020-02-05 15:15:00|6831.8|6816.8|6830.5|6815.5|6833|6818|6825.3|6810.3|285
1580916000000|2020-02-05 15:20:00|6831|6816|6835.1|6820.1|6839|6824|6827.1|6812.1|176
1580916300000|2020-02-05 15:25:00|6834.6|6819.6|6818.1|6803.1|6836.6|6821.6|6817.6|6802.6|315
1580916600000|2020-02-05 15:30:00|6818.8|6803.8|6822.2|6807.2|6822.5|6807.5|6814.6|6799.6|119
1580916900000|2020-02-05 15:35:00|6822|6807|6827.2|6812.2|6837.5|6822.5|6819.5|6804.5|243
1580917200000|2020-02-05 15:40:00|6827.5|6812.5|6846.8|6831.8|6846.8|6831.8|6820.5|6805.5|286
1580917500000|2020-02-05 15:45:00|6846.3|6831.3|6835.3|6820.3|6850.8|6835.8|6832.3|6817.3|165
1580917800000|2020-02-05 15:50:00|6836.1|6821.1|6834.8|6819.8|6840.3|6825.3|6829.5|6814.5|174
1580918100000|2020-02-05 15:55:00|6835.1|6820.1|6830.2|6815.2|6844.5|6829.5|6829|6814|297
1580918400000|2020-02-05 16:00:00|6829.7|6814.7|6822.5|6807.5|6829.7|6814.7|6821.5|6806.5|130
1580918700000|2020-02-05 16:05:00|6822|6807|6817.7|6802.7|6825.1|6810.1|6815|6800|243
1580919000000|2020-02-05 16:10:00|6818|6803|6808.8|6793.8|6819|6804|6805.2|6790.2|287
1580919300000|2020-02-05 16:15:00|6809.2|6794.2|6802.7|6787.7|6809.8|6794.8|6802.7|6787.7|196
1580919600000|2020-02-05 16:20:00|6802.3|6787.3|6803.5|6788.5|6803.8|6788.8|6796.8|6781.8|377
1580919900000|2020-02-05 16:25:00|6804.5|6789.5|6804.8|6789.8|6809.8|6794.8|6796.6|6781.6|447
1580920200000|2020-02-05 16:30:00|6804.7|6789.7|6791.5|6776.5|6804.7|6789.7|6791.5|6776.5|145
1580920500000|2020-02-05 16:35:00|6791|6776|6795.2|6780.2|6795.9|6780.9|6791|6776|135
1580920800000|2020-02-05 16:40:00|6793.2|6778.2|6797.7|6782.7|6803.7|6788.7|6791.7|6776.7|136
1580921100000|2020-02-05 16:45:00|6797.5|6782.5|6804|6789|6804.3|6789.3|6796.7|6781.7|142
1580921400000|2020-02-05 16:50:00|6806.8|6791.8|6809.5|6794.5|6814.4|6799.4|6804.2|6789.2|263
1580921700000|2020-02-05 16:55:00|6809.7|6794.7|6817.2|6802.2|6818.2|6803.2|6808.7|6793.7|78
1580922000000|2020-02-05 17:00:00|6817.5|6802.5|6807.7|6792.7|6818.7|6803.7|6806.5|6791.5|141
1580922300000|2020-02-05 17:05:00|6808|6793|6800.9|6785.9|6810.5|6795.5|6797.7|6782.7|117
1580922600000|2020-02-05 17:10:00|6801|6786|6796.4|6781.4|6801|6786|6794.1|6779.1|255
1580922900000|2020-02-05 17:15:00|6795.9|6780.9|6793.4|6778.4|6799.4|6784.4|6791.7|6776.7|291
1580923200000|2020-02-05 17:20:00|6793.6|6778.6|6797.2|6782.2|6800.6|6785.6|6793.6|6778.6|287
1580923500000|2020-02-05 17:25:00|6797.7|6782.7|6802.2|6787.2|6806.9|6791.9|6796.7|6781.7|115
1580923800000|2020-02-05 17:30:00|6801.7|6786.7|6803.1|6788.1|6803.6|6788.6|6799.7|6784.7|165
1580924100000|2020-02-05 17:35:00|6803.4|6788.4|6795.7|6780.7|6803.4|6788.4|6794.1|6779.1|426
1580924400000|2020-02-05 17:40:00|6795.2|6780.2|6791.2|6776.2|6795.7|6780.7|6791.2|6776.2|121
1580924700000|2020-02-05 17:45:00|6791.4|6776.4|6788.2|6773.2|6791.4|6776.4|6781|6766|318
1580925000000|2020-02-05 17:50:00|6788|6773|6791.7|6776.7|6792.7|6777.7|6786.7|6771.7|98
1580925300000|2020-02-05 17:55:00|6791.9|6776.9|6794.1|6779.1|6794.9|6779.9|6788.4|6773.4|255
1580925600000|2020-02-05 18:00:00|6794.2|6779.2|6796.1|6781.1|6797.2|6782.2|6792.6|6777.6|153
1580925900000|2020-02-05 18:05:00|6796.2|6781.2|6791.6|6776.6|6796.2|6781.2|6788.1|6773.1|89
1580926200000|2020-02-05 18:10:00|6791.7|6776.7|6799.1|6784.1|6799.1|6784.1|6791.1|6776.1|87
1580926500000|2020-02-05 18:15:00|6798.7|6783.7|6806.8|6791.8|6807.6|6792.6|6796.8|6781.8|235
1580926800000|2020-02-05 18:20:00|6806.4|6791.4|6814.8|6799.8|6817.3|6802.3|6804.8|6789.8|136
1580927100000|2020-02-05 18:25:00|6814.4|6799.4|6813.4|6798.4|6814.4|6799.4|6810.1|6795.1|212
1580927400000|2020-02-05 18:30:00|6813.8|6798.8|6816.4|6801.4|6820.3|6805.3|6811.6|6796.6|105
1580927700000|2020-02-05 18:35:00|6817.1|6802.1|6812.4|6797.4|6820.1|6805.1|6812.4|6797.4|79
1580928000000|2020-02-05 18:40:00|6812.6|6797.6|6818.6|6803.6|6819.9|6804.9|6812.6|6797.6|102
1580928300000|2020-02-05 18:45:00|6818.9|6803.9|6818.1|6803.1|6822.4|6807.4|6816.8|6801.8|201
1580928600000|2020-02-05 18:50:00|6818.4|6803.4|6802.6|6787.6|6819.1|6804.1|6802.6|6787.6|151
1580928900000|2020-02-05 18:55:00|6802.4|6787.4|6802.3|6787.3|6804.1|6789.1|6799.1|6784.1|83
1580929200000|2020-02-05 19:00:00|6802.4|6787.4|6796.9|6781.9|6803.4|6788.4|6796.8|6781.8|150
1580929500000|2020-02-05 19:05:00|6797.3|6782.3|6802.8|6787.8|6804.9|6789.9|6796.9|6781.9|104
1580929800000|2020-02-05 19:10:00|6802.4|6787.4|6798.1|6783.1|6803.8|6788.8|6793.3|6778.3|900
1580930100000|2020-02-05 19:15:00|6797.8|6782.8|6816.4|6801.4|6816.4|6801.4|6797.8|6782.8|440
1580954400000|2020-02-06 02:00:00|6809.1|6794.1|6829.3|6814.3|6833.2|6818.2|6809.1|6794.1|99
1580954700000|2020-02-06 02:05:00|6829.8|6814.8|6827.7|6812.7|6829.8|6814.8|6827.7|6812.7|3
1580955000000|2020-02-06 02:10:00|6829.3|6814.3|6833.3|6818.3|6833.3|6818.3|6827.7|6812.7|50
1580955300000|2020-02-06 02:15:00|6833.7|6818.7|6833|6818|6833.7|6818.7|6831.5|6816.5|6
1580955600000|2020-02-06 02:20:00|6833.7|6818.7|6841.5|6826.5|6841.5|6826.5|6833.7|6818.7|9
1580955900000|2020-02-06 02:25:00|6843.8|6828.8|6834.2|6819.2|6844|6829|6830.7|6815.7|33
1580956200000|2020-02-06 02:30:00|6834.8|6819.8|6837.7|6822.7|6847.8|6832.8|6834.8|6819.8|33
1580956500000|2020-02-06 02:35:00|6839.7|6824.7|6832|6817|6840.5|6825.5|6832|6817|48
1580956800000|2020-02-06 02:40:00|6831.3|6816.3|6835.4|6820.4|6835.4|6820.4|6824|6809|35
1580957100000|2020-02-06 02:45:00|6836|6821|6834.6|6819.6|6839.7|6824.7|6832.4|6817.4|32
1580957400000|2020-02-06 02:50:00|6837.9|6822.9|6839|6824|6839|6824|6829.4|6814.4|45
1580957700000|2020-02-06 02:55:00|6835.4|6820.4|6831.7|6816.7|6836.5|6821.5|6821.2|6806.2|98
1580958000000|2020-02-06 03:00:00|6833.5|6818.5|6821.6|6806.6|6835.5|6820.5|6821.6|6806.6|67
1580958300000|2020-02-06 03:05:00|6824.7|6809.7|6830.9|6815.9|6835.4|6820.4|6821.1|6806.1|35
1580958600000|2020-02-06 03:10:00|6833.2|6818.2|6832|6817|6833.2|6818.2|6829.7|6814.7|51
1580958900000|2020-02-06 03:15:00|6832.2|6817.2|6832.5|6817.5|6832.9|6817.9|6832.2|6817.2|1
1580959200000|2020-02-06 03:20:00|6835|6820|6837.4|6822.4|6837.4|6822.4|6833|6818|13
1580959500000|2020-02-06 03:25:00|6837.6|6822.6|6842.4|6827.4|6843.7|6828.7|6837.6|6822.6|13
1580959800000|2020-02-06 03:30:00|6842.7|6827.7|6847.4|6832.4|6848|6833|6842.7|6827.7|11
1580960100000|2020-02-06 03:35:00|6847.5|6832.5|6847.9|6832.9|6848.4|6833.4|6847.5|6832.5|9
1580960400000|2020-02-06 03:40:00|6848|6833|6847.9|6832.9|6848.5|6833.5|6847.9|6832.9|16
1580960700000|2020-02-06 03:45:00|6847.7|6832.7|6847.2|6832.2|6847.7|6832.7|6847.2|6832.2|3
1580961000000|2020-02-06 03:50:00|6845.9|6830.9|6842.6|6827.6|6845.9|6830.9|6842.6|6827.6|1
1580961600000|2020-02-06 04:00:00|6843.1|6828.1|6840.6|6825.6|6843.1|6828.1|6839.9|6824.9|5
1580961900000|2020-02-06 04:05:00|6841.1|6826.1|6843.2|6828.2|6843.2|6828.2|6841.1|6826.1|4
1580962200000|2020-02-06 04:10:00|6842.9|6827.9|6846.2|6831.2|6846.2|6831.2|6842.9|6827.9|0
1580962500000|2020-02-06 04:15:00|||||||||1
1580963100000|2020-02-06 04:25:00|||||||||1
1580963400000|2020-02-06 04:30:00|6846.6|6831.6|6846.6|6831.6|6846.6|6831.6|6846.6|6831.6|0
1580963700000|2020-02-06 04:35:00|6846.2|6831.2|6846.2|6831.2|6846.2|6831.2|6846.2|6831.2|0
1580964300000|2020-02-06 04:45:00|6846.9|6831.9|6847.1|6832.1|6847.1|6832.1|6846.9|6831.9|5
1580964600000|2020-02-06 04:50:00|6847.2|6832.2|6847.1|6832.1|6847.2|6832.2|6847.1|6832.1|0
1580964900000|2020-02-06 04:55:00|6847.2|6832.2|6847.4|6832.4|6847.4|6832.4|6847.2|6832.2|0
1580965200000|2020-02-06 05:00:00|6847.3|6832.3|6846.9|6831.9|6847.3|6832.3|6846.9|6831.9|0
1580965800000|2020-02-06 05:10:00|6847.3|6832.3|6847.3|6832.3|6847.4|6832.4|6846.9|6831.9|0
1580966100000|2020-02-06 05:15:00|6846.4|6831.4|6843.3|6828.3|6846.4|6831.4|6843.3|6828.3|4
1580966400000|2020-02-06 05:20:00|6843.4|6828.4|6843.4|6828.4|6843.4|6828.4|6843.4|6828.4|1
1580966700000|2020-02-06 05:25:00|6843.3|6828.3|6843.1|6828.1|6843.4|6828.4|6843.1|6828.1|3
1580967000000|2020-02-06 05:30:00|6845.9|6830.9|6845.9|6830.9|6847.1|6832.1|6845.6|6830.6|4
1580967300000|2020-02-06 05:35:00|6847.1|6832.1|6848.1|6833.1|6848.1|6833.1|6845.6|6830.6|1
1580967600000|2020-02-06 05:40:00|6847.9|6832.9|6848.6|6833.6|6849.1|6834.1|6843.9|6828.9|49
1580967900000|2020-02-06 05:45:00|6848.8|6833.8|6848.3|6833.3|6849.1|6834.1|6847.1|6832.1|12
1580968200000|2020-02-06 05:50:00|6847.6|6832.6|6858.6|6843.6|6858.6|6843.6|6846.4|6831.4|105
1580968500000|2020-02-06 05:55:00|6858.3|6843.3|6860.4|6845.4|6862.3|6847.3|6858.1|6843.1|31
1580969100000|2020-02-06 06:05:00|6861.3|6846.3|6858.3|6843.3|6861.8|6846.8|6858.3|6843.3|1
1580969400000|2020-02-06 06:10:00|6863.4|6848.4|6864.6|6849.6|6864.6|6849.6|6859.4|6844.4|45
1580969700000|2020-02-06 06:15:00|6864.8|6849.8|6863.6|6848.6|6864.8|6849.8|6863.6|6848.6|17
1580970000000|2020-02-06 06:20:00|6863.8|6848.8|6858.3|6843.3|6864.4|6849.4|6856.9|6841.9|34
1580970300000|2020-02-06 06:25:00|6856.6|6841.6|6852.1|6837.1|6856.6|6841.6|6847.3|6832.3|37
1580970600000|2020-02-06 06:30:00|6850.1|6835.1|6850.1|6835.1|6851.8|6836.8|6847.8|6832.8|20
1580970900000|2020-02-06 06:35:00|6851.1|6836.1|6854.1|6839.1|6861.4|6846.4|6851.1|6836.1|61
1580971200000|2020-02-06 06:40:00|6854.3|6839.3|6848.8|6833.8|6855.9|6840.9|6842.5|6827.5|112
1580971500000|2020-02-06 06:45:00|6845.1|6830.1|6839.3|6824.3|6845.6|6830.6|6839.3|6816.3|54
1580971800000|2020-02-06 06:50:00|6839.6|6824.6|6850.5|6835.5|6851.1|6836.1|6839.6|6824.6|67
1580972100000|2020-02-06 06:55:00|6850.1|6835.1|6846.1|6831.1|6850.1|6835.1|6842.5|6827.5|15
1580972400000|2020-02-06 07:00:00|6846|6831|6842.5|6827.5|6846|6831|6840|6825|6
1580972700000|2020-02-06 07:05:00|6842.3|6827.3|6841|6826|6842.3|6827.3|6841|6826|6
1580973000000|2020-02-06 07:10:00|6842.8|6827.8|6842.5|6827.5|6843.3|6828.3|6842.1|6827.1|4
1580973300000|2020-02-06 07:15:00|6844.1|6829.1|6844.1|6829.1|6846.8|6831.8|6843.6|6828.6|5
1580973600000|2020-02-06 07:20:00|6844.6|6829.6|6846|6831|6847.1|6832.1|6844.6|6829.6|0
1580973900000|2020-02-06 07:25:00|6846.8|6831.8|6847.6|6832.6|6848.5|6833.5|6846.8|6831.8|2
1580974500000|2020-02-06 07:35:00|6847.5|6832.5|6849.3|6834.3|6850.8|6835.8|6847.1|6832.1|13
1580974800000|2020-02-06 07:40:00|6848.5|6833.5|6848.8|6833.8|6849.3|6834.3|6848.5|6833.5|3
1580975100000|2020-02-06 07:45:00|||||||||1
1580975400000|2020-02-06 07:50:00|6850.5|6835.5|6851.3|6836.3|6851.3|6836.3|6850.5|6835.5|7
1580975700000|2020-02-06 07:55:00|6848|6833|6848.2|6833.2|6848.2|6833.2|6844.3|6829.3|6
1580976000000|2020-02-06 08:00:00|6848|6833|6845.7|6830.7|6848|6833|6845.7|6830.7|0
1580976900000|2020-02-06 08:15:00|6844.8|6829.8|6847.8|6832.8|6850|6835|6844.8|6829.8|11
1580977200000|2020-02-06 08:20:00|6848.2|6833.2|6842.8|6827.8|6848.2|6833.2|6842.8|6827.8|9
1580977500000|2020-02-06 08:25:00|6842.7|6827.7|6847.5|6832.5|6848.2|6833.2|6842.7|6827.7|9
1580977800000|2020-02-06 08:30:00|6847.1|6832.1|6845.1|6830.1|6847.1|6832.1|6845.1|6830.1|4
1580978100000|2020-02-06 08:35:00|6843.1|6828.1|6843.2|6828.2|6843.7|6828.7|6842.5|6827.5|6
1580978400000|2020-02-06 08:40:00|6842|6827|6841.7|6826.7|6843.2|6828.2|6841.2|6826.2|15
1580978700000|2020-02-06 08:45:00|6841.5|6826.5|6841|6826|6843.8|6828.8|6840.5|6825.5|16
1580979000000|2020-02-06 08:50:00|6841.2|6826.2|6841|6826|6843.8|6828.8|6841|6826|4
1580979300000|2020-02-06 08:55:00|6842.2|6827.2|6841|6826|6842.2|6827.2|6841|6826|2
1580979600000|2020-02-06 09:00:00|6841.5|6826.5|6846.8|6831.8|6846.8|6831.8|6841.5|6826.5|16
1580979900000|2020-02-06 09:05:00|6847|6832|6852.8|6837.8|6852.8|6837.8|6846.8|6831.8|6
1580980200000|2020-02-06 09:10:00|6851.3|6836.3|6853.3|6838.3|6854.8|6839.8|6850.8|6835.8|19
1580980500000|2020-02-06 09:15:00|6853|6838|6851.5|6836.5|6853.8|6838.8|6850.3|6835.3|37
1580980800000|2020-02-06 09:20:00|6851.7|6836.7|6853|6838|6854|6839|6851.5|6836.5|3
1580981100000|2020-02-06 09:25:00|6851.5|6836.5|6850|6835|6851.5|6836.5|6846.2|6831.2|28
1580981400000|2020-02-06 09:30:00|6850.2|6835.2|6850.8|6835.8|6851.3|6836.3|6849.8|6834.8|5
1580981700000|2020-02-06 09:35:00|6850.7|6835.7|6849|6834|6850.7|6835.7|6849|6834|14
1580982000000|2020-02-06 09:40:00|6849.3|6834.3|6846.3|6831.3|6850.3|6835.3|6846.2|6831.2|41
1580982300000|2020-02-06 09:45:00|6846.5|6831.5|6848.5|6833.5|6849.5|6834.5|6846.5|6831.5|8
1580982600000|2020-02-06 09:50:00|6849.7|6834.7|6846.4|6831.4|6850.9|6835.9|6845.9|6830.9|38
1580982900000|2020-02-06 09:55:00|6846.2|6831.2|6839.5|6824.5|6846.4|6831.4|6839|6824|31
1580983200000|2020-02-06 10:00:00|6839.7|6824.7|6838.9|6823.9|6840.7|6825.7|6838.9|6823.9|7
1580983500000|2020-02-06 10:05:00|6838.5|6823.5|6838|6823|6838.5|6823.5|6837|6822|9
1580983800000|2020-02-06 10:10:00|6837.5|6822.5|6828.9|6813.9|6839.9|6824.9|6827.2|6812.2|94
1580984100000|2020-02-06 10:15:00|6829|6814|6827.4|6812.4|6832.7|6817.7|6824.5|6809.5|118
1580984400000|2020-02-06 10:20:00|6827.2|6812.2|6833.4|6818.4|6835.9|6820.9|6827.2|6812.2|18
1580984700000|2020-02-06 10:25:00|6833|6818|6833.4|6818.4|6833.4|6818.4|6833|6818|10
1580985000000|2020-02-06 10:30:00|6833.9|6818.9|6835.5|6820.5|6836.4|6821.4|6833.4|6818.4|26
1580985300000|2020-02-06 10:35:00|6834.2|6819.2|6839.5|6824.5|6842.4|6827.4|6834|6819|22
1580985600000|2020-02-06 10:40:00|6839.2|6824.2|6843.4|6828.4|6843.4|6828.4|6837.7|6822.7|9
1580985900000|2020-02-06 10:45:00|6843.7|6828.7|6839.5|6824.5|6843.7|6828.7|6839.5|6824.5|6
1580986200000|2020-02-06 10:50:00|6839.4|6824.4|6837.6|6822.6|6839.6|6824.6|6836.9|6821.9|13
1580986500000|2020-02-06 10:55:00|6837.1|6822.1|6836.1|6821.1|6837.2|6822.2|6836.1|6821.1|2
1580986800000|2020-02-06 11:00:00|6838.1|6823.1|6839.6|6824.6|6839.6|6824.6|6835.2|6820.2|8
1580987100000|2020-02-06 11:05:00|6839.7|6824.7|6845.2|6830.2|6845.2|6830.2|6839.7|6824.7|22
1580987400000|2020-02-06 11:10:00|6845.1|6830.1|6845.1|6830.1|6845.1|6830.1|6845.1|6830.1|1
1580987700000|2020-02-06 11:15:00|6845.2|6830.2|6844.7|6829.7|6845.7|6830.7|6843.2|6828.2|12
1580988000000|2020-02-06 11:20:00|6845.2|6830.2|6845.2|6830.2|6845.2|6830.2|6844.7|6829.7|2
1580988300000|2020-02-06 11:25:00|6846.7|6831.7|6850.1|6835.1|6850.6|6835.6|6846.7|6831.7|5
1580988600000|2020-02-06 11:30:00|6850.6|6835.6|6859.6|6844.6|6859.6|6844.6|6850.1|6835.1|23
1580988900000|2020-02-06 11:35:00|6859.2|6844.2|6860.2|6845.2|6860.2|6845.2|6858.6|6843.6|14
1580989200000|2020-02-06 11:40:00|6859.2|6844.2|6856.7|6841.7|6860.4|6845.4|6856.7|6841.7|9
1580989500000|2020-02-06 11:45:00|6856.4|6841.4|6855.7|6840.7|6858.2|6843.2|6855.4|6840.4|4
1580989800000|2020-02-06 11:50:00|6855.2|6840.2|6854.7|6839.7|6855.7|6840.7|6854.7|6839.7|4
1580990100000|2020-02-06 11:55:00|6855.2|6840.2|6858.1|6843.1|6858.2|6843.2|6854.7|6839.7|13
1580990400000|2020-02-06 12:00:00|6858.2|6843.2|6856.6|6841.6|6858.2|6843.2|6856.6|6841.6|7
1580990700000|2020-02-06 12:05:00|6857.6|6842.6|6858.7|6843.7|6859.9|6844.9|6857.6|6842.6|47
1580991000000|2020-02-06 12:10:00|6858.9|6843.9|6861.9|6846.9|6863.4|6848.4|6858.9|6843.9|18
1580991300000|2020-02-06 12:15:00|6862.2|6847.2|6860.9|6845.9|6862.9|6847.9|6860.9|6845.9|6
1580991600000|2020-02-06 12:20:00|6861.2|6846.2|6861.6|6846.6|6862.4|6847.4|6860.9|6845.9|3
1580991900000|2020-02-06 12:25:00|6859.9|6844.9|6854.9|6839.9|6859.9|6844.9|6854.9|6839.9|15
1580992200000|2020-02-06 12:30:00|6854.4|6839.4|6854.1|6839.1|6854.6|6839.6|6854.1|6839.1|0
1580992500000|2020-02-06 12:35:00|6854.3|6839.3|6853.4|6838.4|6854.3|6839.3|6849.8|6834.8|26
1580992800000|2020-02-06 12:40:00|6853.6|6838.6|6855.6|6840.6|6855.6|6840.6|6851.4|6836.4|5
1580993100000|2020-02-06 12:45:00|6855.9|6840.9|6853.1|6838.1|6856.6|6841.6|6853.1|6838.1|3
1580993400000|2020-02-06 12:50:00|6851.6|6836.6|6849.8|6834.8|6851.8|6836.8|6849.6|6834.6|35
1580993700000|2020-02-06 12:55:00|6847.9|6832.9|6839.3|6824.3|6848.8|6833.8|6839.3|6824.3|28
1580994000000|2020-02-06 13:00:00|6837.4|6822.4|6842.8|6827.8|6842.8|6827.8|6835.6|6820.6|70
1580994300000|2020-02-06 13:05:00|6842.4|6827.4|6842.8|6827.8|6844.1|6829.1|6835.6|6820.6|102
1580994600000|2020-02-06 13:10:00|6843.1|6828.1|6836.8|6821.8|6843.8|6828.8|6835.6|6820.6|159
1580994900000|2020-02-06 13:15:00|6837.4|6822.4|6842.4|6827.4|6846.8|6831.8|6836.9|6821.9|21
1580995200000|2020-02-06 13:20:00|6841.9|6826.9|6846.4|6831.4|6847.4|6832.4|6840.9|6825.9|66
1580995500000|2020-02-06 13:25:00|6845.9|6830.9|6851.3|6836.3|6854.4|6839.4|6845.9|6830.9|49
1580995800000|2020-02-06 13:30:00|6851.1|6836.1|6853.4|6838.4|6862.1|6847.1|6841.1|6826.1|205
1580996100000|2020-02-06 13:35:00|6854.6|6839.6|6853.3|6838.3|6857.1|6842.1|6851.3|6836.3|46
1580996400000|2020-02-06 13:40:00|6851.6|6836.6|6846.8|6831.8|6852.8|6837.8|6846.1|6831.1|44
1580996700000|2020-02-06 13:45:00|6848.6|6833.6|6842.8|6827.8|6850.4|6835.4|6842.8|6827.8|23
1580997000000|2020-02-06 13:50:00|6841.4|6826.4|6834.8|6819.8|6841.4|6826.4|6833.6|6818.6|174
1580997300000|2020-02-06 13:55:00|6835|6820|6836.8|6821.8|6839.8|6824.8|6834|6819|33
1580997600000|2020-02-06 14:00:00|6837.5|6822.5|6841|6826|6842.5|6827.5|6836|6821|38
1580997900000|2020-02-06 14:05:00|6841.5|6826.5|6846.1|6831.1|6846.1|6831.1|6838.3|6823.3|68
1580998200000|2020-02-06 14:10:00|6846.5|6831.5|6845.1|6830.1|6848.6|6833.6|6844|6829|126
1580998500000|2020-02-06 14:15:00|6844.6|6829.6|6845.6|6830.6|6846|6831|6839.1|6824.1|84
1580998800000|2020-02-06 14:20:00|6845.8|6830.8|6844|6829|6847.1|6832.1|6842.6|6827.6|33
1580999100000|2020-02-06 14:25:00|6843|6828|6839.3|6824.3|6843.5|6828.5|6833.1|6818.1|231
1580999400000|2020-02-06 14:30:00|6839.1|6824.1|6833.6|6818.6|6845.3|6830.3|6833.1|6818.1|429
1580999700000|2020-02-06 14:35:00|6833.5|6818.5|6830.8|6815.8|6838.5|6823.5|6828.3|6813.3|370
1581000000000|2020-02-06 14:40:00|6830.1|6815.1|6830.8|6815.8|6830.8|6815.8|6828.3|6813.3|219
1581000300000|2020-02-06 14:45:00|6830.5|6815.5|6825.5|6810.5|6830.5|6815.5|6821|6806|122
1581000600000|2020-02-06 14:50:00|6824|6809|6825.6|6810.6|6830.8|6815.8|6823.5|6808.5|212
1581000900000|2020-02-06 14:55:00|6825.8|6810.8|6822.8|6807.8|6827.3|6812.3|6819.6|6804.6|335
1581001200000|2020-02-06 15:00:00|6822.6|6807.6|6819.5|6804.5|6822.6|6807.6|6817|6802|670
1581001500000|2020-02-06 15:05:00|6819.1|6804.1|6813|6798|6820.1|6805.1|6812.5|6797.5|222
1581001800000|2020-02-06 15:10:00|6813.5|6798.5|6819|6804|6832.5|6817.5|6813|6798|235
1581002100000|2020-02-06 15:15:00|6818.7|6803.7|6817.5|6802.5|6820.8|6805.8|6812.3|6797.3|248
1581002400000|2020-02-06 15:20:00|6817.3|6802.3|6816.3|6801.3|6819.5|6804.5|6811.7|6796.7|201
1581002700000|2020-02-06 15:25:00|6816.2|6801.2|6812.5|6797.5|6825.5|6810.5|6812.5|6797.5|114
1581003000000|2020-02-06 15:30:00|6812.7|6797.7|6821.8|6806.8|6823.3|6808.3|6810.7|6795.7|215
1581003300000|2020-02-06 15:35:00|6823.8|6808.8|6820.8|6805.8|6825.3|6810.3|6817|6802|299
1581003600000|2020-02-06 15:40:00|6821|6806|6822.3|6807.3|6822.5|6807.5|6813.7|6798.7|195
1581003900000|2020-02-06 15:45:00|6821.8|6806.8|6817.5|6802.5|6825.7|6810.7|6816.5|6801.5|269
1581004200000|2020-02-06 15:50:00|6817|6802|6810.7|6795.7|6817.5|6802.5|6810.7|6795.7|173
1581004500000|2020-02-06 15:55:00|6811.2|6796.2|6806.7|6791.7|6813.3|6798.3|6806.7|6791.7|226
1581004800000|2020-02-06 16:00:00|6806.8|6791.8|6812.3|6797.3|6818.2|6803.2|6804.2|6789.2|319
1581005100000|2020-02-06 16:05:00|6812.8|6797.8|6811.8|6796.8|6816.8|6801.8|6808.7|6793.7|212
1581005400000|2020-02-06 16:10:00|6812.2|6797.2|6805.7|6790.7|6812.5|6797.5|6802.7|6787.7|328
1581005700000|2020-02-06 16:15:00|6805.2|6790.2|6807.7|6792.7|6808.2|6793.2|6802.7|6787.7|160
1581006000000|2020-02-06 16:20:00|6806.3|6791.3|6805.8|6790.8|6807.7|6792.7|6803.7|6788.7|169
1581006300000|2020-02-06 16:25:00|6804.7|6789.7|6803.7|6788.7|6807.9|6792.9|6802.7|6787.7|225
1581006600000|2020-02-06 16:30:00|6803.4|6788.4|6802.5|6787.5|6804.7|6789.7|6800.4|6785.4|203
1581006900000|2020-02-06 16:35:00|6802|6787|6807.4|6792.4|6809.7|6794.7|6801|6786|125
1581007200000|2020-02-06 16:40:00|6807.2|6792.2|6813|6798|6816.7|6801.7|6806.4|6791.4|131
1581007500000|2020-02-06 16:45:00|6811.5|6796.5|6825.2|6810.2|6825.7|6810.7|6810|6795|228
1581007800000|2020-02-06 16:50:00|6825.7|6810.7|6817.2|6802.2|6825.7|6810.7|6817|6802|198
1581008100000|2020-02-06 16:55:00|6818|6803|6815.2|6800.2|6818|6803|6810|6795|237
1581008400000|2020-02-06 17:00:00|6817|6802|6808.5|6793.5|6822.9|6807.9|6808.5|6793.5|162
1581008700000|2020-02-06 17:05:00|6808.2|6793.2|6808|6793|6812.4|6797.4|6807|6792|117
1581009000000|2020-02-06 17:10:00|6808.7|6793.7|6807.4|6792.4|6809|6794|6805.7|6790.7|92
1581009300000|2020-02-06 17:15:00|6807.2|6792.2|6805.9|6790.9|6807.7|6792.7|6802.7|6787.7|128
1581009600000|2020-02-06 17:20:00|6805.7|6790.7|6805.7|6790.7|6810.4|6795.4|6802.7|6787.7|126
1581009900000|2020-02-06 17:25:00|6805.2|6790.2|6804.2|6789.2|6805.4|6790.4|6802.7|6787.7|75
1581010200000|2020-02-06 17:30:00|6804.4|6789.4|6803.4|6788.4|6808|6793|6802.4|6787.4|163
1581010500000|2020-02-06 17:35:00|6802.7|6787.7|6802.7|6787.7|6803|6788|6800.7|6785.7|98
1581010800000|2020-02-06 17:40:00|6803.4|6788.4|6801|6786|6804.5|6789.5|6800.7|6785.7|82
1581011100000|2020-02-06 17:45:00|6801.2|6786.2|6801.7|6786.7|6805.9|6790.9|6801.1|6786.1|108
1581011400000|2020-02-06 17:50:00|6801.9|6786.9|6802.9|6787.9|6803.9|6788.9|6800.4|6785.4|113
1581011700000|2020-02-06 17:55:00|6802.4|6787.4|6805.1|6790.1|6807.1|6792.1|6801.4|6786.4|107
1581012000000|2020-02-06 18:00:00|6804.7|6789.7|6804.7|6789.7|6807.1|6792.1|6802.6|6787.6|110
1581012300000|2020-02-06 18:05:00|6804.1|6789.1|6804.1|6789.1|6804.7|6789.7|6803.1|6788.1|97
1581012600000|2020-02-06 18:10:00|6804.2|6789.2|6804.1|6789.1|6806.2|6791.2|6803.4|6788.4|158
1581012900000|2020-02-06 18:15:00|6804.7|6789.7|6811.1|6796.1|6813.7|6798.7|6804.2|6789.2|266
1581013200000|2020-02-06 18:20:00|6810.6|6795.6|6809.6|6794.6|6811.4|6796.4|6805.6|6790.6|120
1581013500000|2020-02-06 18:25:00|6810.1|6795.1|6804.7|6789.7|6810.1|6795.1|6804.7|6789.7|88
1581013800000|2020-02-06 18:30:00|6805.4|6790.4|6805.4|6790.4|6806.7|6791.7|6803.1|6788.1|188
1581014100000|2020-02-06 18:35:00|6804.7|6789.7|6805.7|6790.7|6809.1|6794.1|6803.7|6788.7|397
1581014400000|2020-02-06 18:40:00|6806.4|6791.4|6806.9|6791.9|6810.1|6795.1|6805.1|6790.1|149
1581014700000|2020-02-06 18:45:00|6806.7|6791.7|6803.7|6788.7|6806.7|6791.7|6803.1|6788.1|170
1581015000000|2020-02-06 18:50:00|6805.7|6790.7|6815.2|6800.2|6818.9|6803.9|6804.9|6789.9|658
1581015300000|2020-02-06 18:55:00|6815.7|6800.7|6817.9|6802.9|6820.7|6805.7|6814.1|6799.1|282
1581015600000|2020-02-06 19:00:00|6818.2|6803.2|6809.6|6794.6|6818.2|6803.2|6809.4|6794.4|214
1581015900000|2020-02-06 19:05:00|6809.7|6794.7|6806.8|6791.8|6809.7|6794.7|6806.4|6791.4|339
1581016200000|2020-02-06 19:10:00|6807.4|6792.4|6837.3|6822.3|6842.6|6827.6|6805.8|6790.8|1361
1581016500000|2020-02-06 19:15:00|6836.9|6821.9|6833.4|6818.4|6837.4|6822.4|6827.6|6812.6|356
1581040800000|2020-02-07 02:00:00|6831.3|6816.3|6824.3|6809.3|6831.3|6816.3|6823.3|6808.3|53
1581041100000|2020-02-07 02:05:00|6823.9|6808.9|6826.4|6811.4|6826.4|6811.4|6820.6|6805.6|28
1581041400000|2020-02-07 02:10:00|6823.6|6808.6|6826.3|6811.3|6829.9|6814.9|6823.6|6808.6|9
1581041700000|2020-02-07 02:15:00|6826.1|6811.1|6834.3|6819.3|6834.3|6819.3|6825.8|6810.8|27
1581042300000|2020-02-07 02:25:00|6834.9|6819.9|6833.6|6818.6|6836.4|6821.4|6833.6|6818.6|3
1581042600000|2020-02-07 02:30:00|6829.6|6814.6|6824.6|6809.6|6829.6|6814.6|6824.3|6809.3|21
1581042900000|2020-02-07 02:35:00|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|1
1581043200000|2020-02-07 02:40:00|6822.1|6807.1|6821.9|6806.9|6825.8|6810.8|6821.9|6806.9|2
1581043500000|2020-02-07 02:45:00|6822.3|6807.3|6818.6|6803.6|6822.3|6807.3|6818.6|6803.6|4
1581043800000|2020-02-07 02:50:00|6819.1|6804.1|6817.1|6802.1|6819.1|6804.1|6816.8|6801.8|7
1581044400000|2020-02-07 03:00:00|6817.3|6802.3|6814.9|6799.9|6817.3|6802.3|6814.6|6799.6|21
1581044700000|2020-02-07 03:05:00|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|0
1581045300000|2020-02-07 03:15:00|6813.4|6798.4|6815.3|6800.3|6815.3|6800.3|6810.9|6795.9|11
1581045600000|2020-02-07 03:20:00|6816.4|6801.4|6817.1|6802.1|6818.1|6803.1|6815.6|6800.6|10
1581045900000|2020-02-07 03:25:00|6816.9|6801.9|6814.1|6799.1|6817.4|6802.4|6813.9|6798.9|3
1581046200000|2020-02-07 03:30:00|6813.3|6798.3|6814.9|6799.9|6814.9|6799.9|6813.3|6798.3|2
1581046800000|2020-02-07 03:40:00|6815.1|6800.1|6813.8|6798.8|6815.8|6800.8|6813.8|6798.8|0
1581047400000|2020-02-07 03:50:00|6813.4|6798.4|6812.3|6797.3|6814.3|6799.3|6812.3|6797.3|23
1581047700000|2020-02-07 03:55:00|6811.9|6796.9|6811.8|6796.8|6812.8|6797.8|6811.3|6796.3|8
1581048000000|2020-02-07 04:00:00|6811.3|6796.3|6809.9|6794.9|6811.6|6796.6|6809.9|6794.9|8
1581048900000|2020-02-07 04:15:00|6809.4|6794.4|6809.4|6794.4|6809.4|6794.4|6809.4|6794.4|0
1581049200000|2020-02-07 04:20:00|6809.3|6794.3|6808.8|6793.8|6809.3|6794.3|6808.4|6793.4|2
1581049800000|2020-02-07 04:30:00|6809|6794|6809.1|6794.1|6809.1|6794.1|6809|6794|0
1581050100000|2020-02-07 04:35:00|6809.5|6794.5|6809.1|6794.1|6809.5|6794.5|6809.1|6794.1|0
1581051300000|2020-02-07 04:55:00|6809.5|6794.5|6809.5|6794.5|6809.5|6794.5|6809.5|6794.5|0
1581051600000|2020-02-07 05:00:00|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|0
1581051900000|2020-02-07 05:05:00|6809|6794|6811.6|6796.6|6812|6797|6808.6|6793.6|2
1581052200000|2020-02-07 05:10:00|6812.1|6797.1|6811.6|6796.6|6812.1|6797.1|6811.6|6796.6|2
1581053400000|2020-02-07 05:30:00|6812.8|6797.8|6821.5|6806.5|6837.4|6806.5|6812.8|6797.8|40
1581054000000|2020-02-07 05:40:00|6820.5|6805.5|6818.2|6803.2|6820.5|6805.5|6817.1|6802.1|1
1581054300000|2020-02-07 05:45:00|6817.1|6802.1|6817.1|6802.1|6817.1|6802.1|6817.1|6802.1|0
1581054600000|2020-02-07 05:50:00|6819|6804|6820.6|6805.6|6820.6|6805.6|6819|6804|2
1581054900000|2020-02-07 05:55:00|6820.5|6805.5|6830.7|6805.7|6830.7|6805.7|6815.5|6800.5|42
1581055200000|2020-02-07 06:00:00|6831|6806|6831.7|6806.7|6831.7|6806.7|6831|6806|0
1581055800000|2020-02-07 06:10:00|6827|6812|6828.7|6813.7|6828.7|6813.7|6826.2|6811.2|1
1581057000000|2020-02-07 06:30:00|6828.5|6813.5|6828.7|6813.7|6828.7|6813.7|6828.5|6813.5|1
1581057300000|2020-02-07 06:35:00|6829|6814|6827.7|6812.7|6829|6814|6827.5|6812.5|2
1581057900000|2020-02-07 06:45:00|6837|6812|6835.2|6820.2|6837.2|6820.2|6833.7|6812|43
1581058200000|2020-02-07 06:50:00|6834.8|6819.8|6835.8|6820.8|6835.8|6820.8|6834.8|6819.8|0
1581058500000|2020-02-07 06:55:00|6835.7|6820.7|6837.8|6822.8|6837.8|6822.8|6835.7|6820.7|5
1581058800000|2020-02-07 07:00:00|6837.7|6822.7|6836.7|6821.7|6837.7|6822.7|6836.7|6821.7|0
1581059100000|2020-02-07 07:05:00|6836.5|6821.5|6836.5|6821.5|6836.5|6821.5|6836.5|6821.5|0
1581059400000|2020-02-07 07:10:00|6836.7|6821.7|6839.7|6824.7|6839.8|6824.8|6836.7|6821.7|7
1581059700000|2020-02-07 07:15:00|6839.8|6824.8|6839.9|6824.9|6839.9|6824.9|6839.8|6824.8|0
1581060000000|2020-02-07 07:20:00|6839.2|6824.2|6837.4|6822.4|6839.2|6824.2|6837.4|6822.4|3
1581060300000|2020-02-07 07:25:00|6837.2|6822.2|6840.5|6825.5|6840.5|6825.5|6836.2|6821.2|0
1581060600000|2020-02-07 07:30:00|6840.2|6825.2|6840.5|6825.5|6840.5|6825.5|6840.2|6825.2|1
1581060900000|2020-02-07 07:35:00|6840.2|6825.2|6836.4|6821.4|6840.4|6825.4|6836.2|6821.2|24
1581061200000|2020-02-07 07:40:00|6833.2|6818.2|6833|6818|6833.2|6818.2|6832.9|6817.9|6
1581061500000|2020-02-07 07:45:00|6833.5|6818.5|6834.9|6819.9|6834.9|6819.9|6833.5|6818.5|0
1581062400000|2020-02-07 08:00:00|6835|6820|6831.5|6816.5|6835|6820|6831.5|6816.5|5
1581063000000|2020-02-07 08:10:00|6832.9|6817.9|6830.9|6815.9|6833.4|6818.4|6829.9|6814.9|9
1581063300000|2020-02-07 08:15:00|6830.7|6815.7|6831.2|6816.2|6831.4|6816.4|6830.4|6815.4|0
1581063600000|2020-02-07 08:20:00|6831.4|6816.4|6829.9|6814.9|6831.4|6816.4|6829.9|6814.9|0
1581063900000|2020-02-07 08:25:00|6829.7|6814.7|6832.1|6817.1|6832.6|6817.6|6829.4|6814.4|5
1581064200000|2020-02-07 08:30:00|6831.9|6816.9|6831.9|6816.9|6831.9|6816.9|6831.9|6816.9|0
1581064500000|2020-02-07 08:35:00|6831.7|6816.7|6833.7|6818.7|6835.4|6820.4|6831.4|6816.4|7
1581064800000|2020-02-07 08:40:00|6834.7|6819.7|6837.7|6822.7|6839.4|6824.4|6834.7|6819.7|9
1581065100000|2020-02-07 08:45:00|6838.4|6823.4|6831.2|6816.2|6838.4|6823.4|6831.2|6816.2|36
1581065400000|2020-02-07 08:50:00|6830.2|6815.2|6828.9|6813.9|6830.4|6815.4|6828.2|6813.2|12
1581065700000|2020-02-07 08:55:00|6830.2|6815.2|6829.9|6814.9|6830.2|6815.2|6829.2|6814.2|6
1581066000000|2020-02-07 09:00:00|6830.5|6815.5|6836.4|6821.4|6836.6|6821.6|6830.5|6815.5|13
1581066300000|2020-02-07 09:05:00|6835.9|6820.9|6834.9|6819.9|6837.1|6822.1|6834.4|6819.4|35
1581066600000|2020-02-07 09:10:00|6835.6|6820.6|6836.2|6821.2|6837.1|6822.1|6835.6|6820.6|14
1581066900000|2020-02-07 09:15:00|6836.6|6821.6|6840.1|6825.1|6840.1|6825.1|6836.6|6821.6|32
1581067200000|2020-02-07 09:20:00|6840.6|6825.6|6836.6|6821.6|6840.9|6825.9|6836.1|6821.1|27
1581067500000|2020-02-07 09:25:00|6836.7|6821.7|6835.2|6820.2|6837.1|6822.1|6835.2|6820.2|4
1581067800000|2020-02-07 09:30:00|6832.1|6817.1|6832.3|6817.3|6832.3|6817.3|6831.1|6816.1|20
1581068100000|2020-02-07 09:35:00|6831.9|6816.9|6834.6|6819.6|6835.8|6820.8|6831.4|6816.4|9
1581068400000|2020-02-07 09:40:00|6833.9|6818.9|6829.1|6814.1|6833.9|6818.9|6825.9|6810.9|10
1581068700000|2020-02-07 09:45:00|6825.9|6810.9|6807.3|6792.3|6825.9|6810.9|6805.9|6790.9|144
1581069000000|2020-02-07 09:50:00|6806.9|6791.9|6812.6|6797.6|6813.3|6798.3|6806.4|6791.4|3
1581069300000|2020-02-07 09:55:00|6812.2|6797.2|6807.2|6792.2|6812.6|6797.6|6806.9|6791.9|19
1581069600000|2020-02-07 10:00:00|6807.4|6792.4|6807.8|6792.8|6808.9|6793.9|6807.2|6792.2|2
1581069900000|2020-02-07 10:05:00|6808.1|6793.1|6809.4|6794.4|6813.9|6798.9|6807.3|6792.3|55
1581070200000|2020-02-07 10:10:00|6809.1|6794.1|6807.4|6792.4|6809.2|6794.2|6806.8|6791.8|25
1581070500000|2020-02-07 10:15:00|6806.9|6791.9|6810.1|6795.1|6810.1|6795.1|6806.9|6791.9|21
1581070800000|2020-02-07 10:20:00|6808.1|6793.1|6809.8|6794.8|6810.1|6795.1|6808.1|6793.1|8
1581071100000|2020-02-07 10:25:00|6810.3|6795.3|6812.4|6797.4|6812.4|6797.4|6810.3|6795.3|1
1581071400000|2020-02-07 10:30:00|6811.8|6796.8|6806.9|6791.9|6811.8|6796.8|6805.4|6790.4|18
1581071700000|2020-02-07 10:35:00|6804.6|6789.6|6804.3|6789.3|6804.6|6789.6|6803.3|6788.3|84
1581072000000|2020-02-07 10:40:00|6804.4|6789.4|6804.3|6789.3|6804.8|6789.8|6803.8|6788.8|29
1581072300000|2020-02-07 10:45:00|6806.6|6791.6|6807.8|6792.8|6808.6|6793.6|6806.6|6791.6|16
1581072600000|2020-02-07 10:50:00|6807.6|6792.6|6808.6|6793.6|6809.3|6794.3|6806.8|6791.8|7
1581072900000|2020-02-07 10:55:00|6808.3|6793.3|6808.1|6793.1|6808.5|6793.5|6808|6793|1
1581073200000|2020-02-07 11:00:00|6808.5|6793.5|6811.3|6796.3|6811.8|6796.8|6808.5|6793.5|5
1581073500000|2020-02-07 11:05:00|6811.1|6796.1|6810.1|6795.1|6811.1|6796.1|6809.6|6794.6|3
1581073800000|2020-02-07 11:10:00|6810.8|6795.8|6812.1|6797.1|6812.8|6797.8|6810.8|6795.8|5
1581074100000|2020-02-07 11:15:00|6811.6|6796.6|6810.1|6795.1|6813.3|6798.3|6809.6|6794.6|6
1581074400000|2020-02-07 11:20:00|6811.1|6796.1|6812.1|6797.1|6813.3|6798.3|6809.5|6794.5|7
1581074700000|2020-02-07 11:25:00|6812.6|6797.6|6807.8|6792.8|6813.3|6798.3|6805.8|6790.8|8
1581075000000|2020-02-07 11:30:00|6807.6|6792.6|6808.3|6793.3|6808.3|6793.3|6806.8|6791.8|3
1581075300000|2020-02-07 11:35:00|6810.3|6795.3|6812.1|6797.1|6812.1|6797.1|6810.1|6795.1|5
1581075600000|2020-02-07 11:40:00|6811.6|6796.6|6811.6|6796.6|6812.1|6797.1|6811.6|6796.6|4
1581075900000|2020-02-07 11:45:00|6812.1|6797.1|6813.3|6798.3|6813.8|6798.8|6812.1|6797.1|2
1581076200000|2020-02-07 11:50:00|6812.8|6797.8|6813|6798|6813.3|6798.3|6812.5|6797.5|4
1581076500000|2020-02-07 11:55:00|6813.1|6798.1|6812.6|6797.6|6813.5|6798.5|6812|6797|3
1581076800000|2020-02-07 12:00:00|6812.8|6797.8|6809.3|6794.3|6814.1|6799.1|6808.3|6793.3|28
1581077100000|2020-02-07 12:05:00|6810.3|6795.3|6811.2|6796.2|6811.5|6796.5|6808.8|6793.8|43
1581077400000|2020-02-07 12:10:00|6811|6796|6807.7|6792.7|6812.3|6797.3|6807.2|6792.2|29
1581077700000|2020-02-07 12:15:00|6807.2|6792.2|6807.2|6792.2|6808.2|6793.2|6806.7|6791.7|3
1581078000000|2020-02-07 12:20:00|6807|6792|6806.9|6791.9|6807|6792|6805.9|6790.9|14
1581078300000|2020-02-07 12:25:00|6806.4|6791.4|6804.9|6789.9|6806.4|6791.4|6803.9|6788.9|15
1581078600000|2020-02-07 12:30:00|6804.4|6789.4|6804|6789|6805|6790|6802.5|6787.5|24
1581078900000|2020-02-07 12:35:00|6803.7|6788.7|6802.4|6787.4|6803.7|6788.7|6801.6|6786.6|90
1581079200000|2020-02-07 12:40:00|6801.2|6786.2|6796.6|6781.6|6801.2|6786.2|6792.4|6777.4|280
1581079500000|2020-02-07 12:45:00|6796.4|6781.4|6792.8|6777.8|6799.6|6784.6|6792.1|6777.1|85
1581079800000|2020-02-07 12:50:00|6793.3|6778.3|6798.3|6783.3|6798.6|6783.6|6793.3|6778.3|34
1581080100000|2020-02-07 12:55:00|6797.8|6782.8|6796.3|6781.3|6797.8|6782.8|6796.3|6781.3|18
1581080400000|2020-02-07 13:00:00|6796.4|6781.4|6794.4|6779.4|6796.4|6781.4|6792.3|6777.3|59
1581080700000|2020-02-07 13:05:00|6792.4|6777.4|6791.8|6776.8|6793.8|6778.8|6785.9|6770.9|83
1581081000000|2020-02-07 13:10:00|6792.4|6777.4|6788.6|6773.6|6793.4|6778.4|6786.9|6771.9|107
1581081300000|2020-02-07 13:15:00|6788.3|6773.3|6787.3|6772.3|6788.9|6773.9|6786.3|6771.3|94
1581081600000|2020-02-07 13:20:00|6787.1|6772.1|6791.6|6776.6|6791.6|6776.6|6785.9|6770.9|111
1581081900000|2020-02-07 13:25:00|6792.3|6777.3|6793.9|6778.9|6794.6|6779.6|6787.8|6772.8|81
1581082200000|2020-02-07 13:30:00|6794.3|6779.3|6785.9|6770.9|6794.4|6779.4|6785.8|6770.8|80
1581082500000|2020-02-07 13:35:00|6782.3|6767.3|6784.3|6769.3|6785.6|6770.6|6781.9|6766.9|146
1581082800000|2020-02-07 13:40:00|6783.3|6768.3|6775.1|6760.1|6783.3|6768.3|6773.6|6758.6|220
1581083100000|2020-02-07 13:45:00|6774.8|6759.8|6772.5|6757.5|6778|6763|6772|6757|69
1581083400000|2020-02-07 13:50:00|6772.6|6757.6|6771.8|6756.8|6773.6|6758.6|6771.3|6756.3|65
1581083700000|2020-02-07 13:55:00|6771.5|6756.5|6768.1|6753.1|6775|6760|6767.6|6752.6|160
1581084000000|2020-02-07 14:00:00|6767.6|6752.6|6768.6|6753.6|6770|6755|6767.6|6752.6|89
1581084300000|2020-02-07 14:05:00|6768.5|6753.5|6767|6752|6769.5|6754.5|6767|6752|101
1581084600000|2020-02-07 14:10:00|6766.3|6751.3|6762|6747|6767|6752|6762|6747|145
1581084900000|2020-02-07 14:15:00|6762.5|6747.5|6762.5|6747.5|6763.6|6748.6|6761.3|6746.3|73
1581085200000|2020-02-07 14:20:00|6761.8|6746.8|6764.3|6749.3|6764.6|6749.6|6760.3|6745.3|137
1581085500000|2020-02-07 14:25:00|6764.6|6749.6|6760.8|6745.8|6768.6|6753.6|6759.3|6744.3|147
1581085800000|2020-02-07 14:30:00|6761.1|6746.1|6757.6|6742.6|6765.8|6750.8|6757.3|6742.3|403
1581086100000|2020-02-07 14:35:00|6757.3|6742.3|6764.3|6749.3|6767.8|6752.8|6757.3|6742.3|316
1581086400000|2020-02-07 14:40:00|6764.1|6749.1|6769.4|6754.4|6770.9|6755.9|6758.6|6743.6|336
1581086700000|2020-02-07 14:45:00|6770.4|6755.4|6767.9|6752.9|6770.4|6755.4|6758.9|6743.9|267
1581087000000|2020-02-07 14:50:00|6766.4|6751.4|6765.7|6750.7|6768.4|6753.4|6761.9|6746.9|233
1581087300000|2020-02-07 14:55:00|6766.4|6751.4|6757.8|6742.8|6767.6|6752.6|6757.2|6742.2|258
1581087600000|2020-02-07 15:00:00|6757.9|6742.9|6758.4|6743.4|6762.6|6747.6|6755.9|6740.9|462
1581087900000|2020-02-07 15:05:00|6759.9|6744.9|6760.2|6745.2|6764.1|6749.1|6756.4|6741.4|428
1581088200000|2020-02-07 15:10:00|6761.2|6746.2|6775.2|6760.2|6775.6|6760.6|6760.2|6745.2|353
1581088500000|2020-02-07 15:15:00|6774.9|6759.9|6773.5|6758.5|6779.5|6764.5|6770.7|6755.7|340
1581088800000|2020-02-07 15:20:00|6773.7|6758.7|6766.7|6751.7|6775.7|6760.7|6762.2|6747.2|368
1581089100000|2020-02-07 15:25:00|6766.5|6751.5|6774.4|6759.4|6774.4|6759.4|6761.6|6746.6|410
1581089400000|2020-02-07 15:30:00|6774.6|6759.6|6782.2|6767.2|6785.2|6770.2|6765.6|6750.6|428
1581089700000|2020-02-07 15:35:00|6782.9|6767.9|6796.2|6781.2|6800.7|6785.7|6782.2|6767.2|377
1581090000000|2020-02-07 15:40:00|6796.4|6781.4|6795.7|6780.7|6805.7|6790.7|6792.2|6777.2|408
1581090300000|2020-02-07 15:45:00|6796.7|6781.7|6818.7|6803.7|6819.2|6804.2|6796.5|6781.5|794
1581090600000|2020-02-07 15:50:00|6820.2|6805.2|6815|6800|6821.8|6806.8|6810.3|6795.3|660
1581090900000|2020-02-07 15:55:00|6815.2|6800.2|6820.7|6805.7|6821.2|6806.2|6809|6794|384
1581091200000|2020-02-07 16:00:00|6820.5|6805.5|6809.9|6794.9|6820.5|6805.5|6805.2|6790.2|301
1581091500000|2020-02-07 16:05:00|6810|6795|6818.6|6803.6|6820.3|6805.3|6807.2|6792.2|756
1581091800000|2020-02-07 16:10:00|6820|6805|6818.4|6803.4|6821.6|6806.6|6814|6799|485
1581092100000|2020-02-07 16:15:00|6819.1|6804.1|6815.5|6800.5|6824.1|6809.1|6815|6800|498
1581092400000|2020-02-07 16:20:00|6815.8|6800.8|6810.7|6795.7|6816.5|6801.5|6807.2|6792.2|330
1581092700000|2020-02-07 16:25:00|6810.5|6795.5|6809.3|6794.3|6814|6799|6806.2|6791.2|424
1581093000000|2020-02-07 16:30:00|6811.7|6796.7|6816|6801|6818|6803|6811.5|6796.5|291
1581093300000|2020-02-07 16:35:00|6815.7|6800.7|6820|6805|6820|6805|6813.6|6798.6|297
1581093600000|2020-02-07 16:40:00|6820.3|6805.3|6821.3|6806.3|6822.2|6807.2|6819.8|6804.8|146
1581093900000|2020-02-07 16:45:00|6820.8|6805.8|6819.5|6804.5|6822.7|6807.7|6818.8|6803.8|181
1581094200000|2020-02-07 16:50:00|6818.8|6803.8|6822.8|6807.8|6825.5|6810.5|6818.1|6803.1|173
1581094500000|2020-02-07 16:55:00|6823.1|6808.1|6825.3|6810.3|6826.3|6811.3|6821.8|6806.8|183
1581094800000|2020-02-07 17:00:00|6825.2|6810.2|6820.3|6805.3|6825.2|6810.2|6820.1|6805.1|261
1581095100000|2020-02-07 17:05:00|6820.5|6805.5|6824.5|6809.5|6825|6810|6819.8|6804.8|180
1581095400000|2020-02-07 17:10:00|6824.3|6809.3|6821.5|6806.5|6828.5|6813.5|6820.5|6805.5|166
1581095700000|2020-02-07 17:15:00|6821.2|6806.2|6819.7|6804.7|6822.8|6807.8|6817.8|6802.8|226
1581096000000|2020-02-07 17:20:00|6819.2|6804.2|6816.9|6801.9|6820.5|6805.5|6814.3|6799.3|172
1581096300000|2020-02-07 17:25:00|6817|6802|6814.9|6799.9|6817.9|6802.9|6813.8|6798.8|184
1581096600000|2020-02-07 17:30:00|6814.5|6799.5|6808.7|6793.7|6815.5|6800.5|6808.5|6793.5|233
1581096900000|2020-02-07 17:35:00|6808.3|6793.3|6810.5|6795.5|6810.5|6795.5|6807.8|6792.8|241
1581097200000|2020-02-07 17:40:00|6810|6795|6807.8|6792.8|6810.5|6795.5|6807.5|6792.5|207
1581097500000|2020-02-07 17:45:00|6806.8|6791.8|6810|6795|6810.5|6795.5|6802.8|6787.8|244
1581097800000|2020-02-07 17:50:00|6810.1|6795.1|6810.8|6795.8|6812.1|6797.1|6809|6794|220
1581098100000|2020-02-07 17:55:00|6811.3|6796.3|6808.6|6793.6|6812.1|6797.1|6808.6|6793.6|120
1581098400000|2020-02-07 18:00:00|6808.3|6793.3|6808.1|6793.1|6809.1|6794.1|6808|6793|216
1581098700000|2020-02-07 18:05:00|6807.5|6792.5|6808.1|6793.1|6808.1|6793.1|6806.5|6791.5|246
1581099000000|2020-02-07 18:10:00|6806.6|6791.6|6805.8|6790.8|6807.5|6792.5|6805.8|6790.8|188
1581099300000|2020-02-07 18:15:00|6803.2|6788.2|6802.8|6787.8|6804.8|6789.8|6802.8|6787.8|222
1581099600000|2020-02-07 18:20:00|6801.3|6786.3|6799.8|6784.8|6802.7|6787.7|6799.8|6784.8|282
1581099900000|2020-02-07 18:25:00|6800|6785|6807.3|6792.3|6807.3|6792.3|6799.8|6784.8|217
1581100200000|2020-02-07 18:30:00|6807.8|6792.8|6805.7|6790.7|6809.8|6794.8|6805.7|6790.7|186
1581100500000|2020-02-07 18:35:00|6805.8|6790.8|6805.7|6790.7|6809.8|6794.8|6804.8|6789.8|172
1581100800000|2020-02-07 18:40:00|6806.8|6791.8|6809.2|6794.2|6809.8|6794.8|6806.3|6791.3|183
1581101100000|2020-02-07 18:45:00|6809|6794|6806.3|6791.3|6809.2|6794.2|6802.7|6787.7|96
1581101400000|2020-02-07 18:50:00|6808.3|6793.3|6808.6|6793.6|6810.1|6795.1|6806.3|6791.3|369
1581101700000|2020-02-07 18:55:00|6809.1|6794.1|6806.9|6791.9|6810.4|6795.4|6806.8|6791.8|376
1581102000000|2020-02-07 19:00:00|6807.4|6792.4|6801.4|6786.4|6809.9|6794.9|6801.1|6786.1|345
1581102300000|2020-02-07 19:05:00|6800.8|6785.8|6810.4|6795.4|6810.4|6795.4|6800.8|6785.8|408
1581102600000|2020-02-07 19:10:00|6810.1|6795.1|6810.1|6795.1|6812.8|6797.8|6803.8|6788.8|2058
1581102900000|2020-02-07 19:15:00|6809|6794|6811.8|6796.8|6811.8|6796.8|6799.1|6784.1|657
1581300000000|2020-02-10 02:00:00|6801.7|6786.7|6808.6|6793.6|6808.6|6793.6|6801.7|6786.7|197
1581300300000|2020-02-10 02:05:00|6808.7|6793.7|6808.1|6793.1|6809.1|6794.1|6807.6|6792.6|99
1581300600000|2020-02-10 02:10:00|6808.2|6793.2|6808.8|6793.8|6809.8|6794.8|6806.9|6791.9|48
1581300900000|2020-02-10 02:15:00|6808.9|6793.9|6808.1|6793.1|6809.3|6794.3|6807.8|6792.8|2
1581301200000|2020-02-10 02:20:00|6805.4|6790.4|6803.4|6788.4|6805.4|6790.4|6801.9|6786.9|14
1581301500000|2020-02-10 02:25:00|6803.9|6788.9|6805.8|6790.8|6805.8|6790.8|6803.9|6788.9|3
1581301800000|2020-02-10 02:30:00|6805.9|6790.9|6807.8|6792.8|6808.1|6793.1|6805.8|6790.8|2
1581302100000|2020-02-10 02:35:00|||||||||1
1581302400000|2020-02-10 02:40:00|6807.6|6792.6|6806.6|6791.6|6807.6|6792.6|6805.3|6790.3|7
1581302700000|2020-02-10 02:45:00|6807.4|6792.4|6807.4|6792.4|6807.4|6792.4|6807.4|6792.4|1
1581303000000|2020-02-10 02:50:00|6807.1|6792.1|6806.9|6791.9|6807.1|6792.1|6805.8|6790.8|3
1581303300000|2020-02-10 02:55:00|6807.9|6792.9|6807.8|6792.8|6808.8|6793.8|6807.8|6792.8|8
1581303600000|2020-02-10 03:00:00|6807.4|6792.4|6807.9|6792.9|6807.9|6792.9|6807.4|6792.4|3
1581303900000|2020-02-10 03:05:00|6807.8|6792.8|6807.9|6792.9|6807.9|6792.9|6807.4|6792.4|1
1581304200000|2020-02-10 03:10:00|6807.3|6792.3|6807.3|6792.3|6807.3|6792.3|6807.3|6792.3|0
1581304500000|2020-02-10 03:15:00|6807.4|6792.4|6806.6|6791.6|6807.9|6792.9|6806.6|6791.6|3
1581304800000|2020-02-10 03:20:00|6806.7|6791.7|6806.8|6791.8|6806.8|6791.8|6806.7|6791.7|1
1581305100000|2020-02-10 03:25:00|6805.2|6790.2|6806.9|6791.9|6806.9|6791.9|6805.2|6790.2|6
1581305400000|2020-02-10 03:30:00|6807.4|6792.4|6806.3|6791.3|6807.8|6792.8|6806.3|6791.3|8
1581305700000|2020-02-10 03:35:00|||||||||4
1581306000000|2020-02-10 03:40:00|6807.8|6792.8|6807.3|6792.3|6807.8|6792.8|6806.8|6791.8|3
1581306300000|2020-02-10 03:45:00|6807.5|6792.5|6807.3|6792.3|6807.5|6792.5|6807.3|6792.3|1
1581306600000|2020-02-10 03:50:00|6807.2|6792.2|6806.8|6791.8|6807.2|6792.2|6806.8|6791.8|0
1581306900000|2020-02-10 03:55:00|6807.3|6792.3|6807.8|6792.8|6808.5|6793.5|6807.3|6792.3|5
1581307200000|2020-02-10 04:00:00|6807.7|6792.7|6807.8|6792.8|6807.8|6792.8|6807.7|6792.7|1
1581307500000|2020-02-10 04:05:00|||||||||1
1581308100000|2020-02-10 04:15:00|6808|6793|6808.5|6793.5|6808.5|6793.5|6808|6793|2
1581308400000|2020-02-10 04:20:00|6808.3|6793.3|6808.5|6793.5|6808.5|6793.5|6808|6793|14
1581308700000|2020-02-10 04:25:00|6808.3|6793.3|6808.5|6793.5|6808.5|6793.5|6808|6793|1
1581309000000|2020-02-10 04:30:00|6808.3|6793.3|6807.8|6792.8|6808.3|6793.3|6807.8|6792.8|1
1581309300000|2020-02-10 04:35:00|6808.5|6793.5|6808.2|6793.2|6808.5|6793.5|6808|6793|16
1581309600000|2020-02-10 04:40:00|6807|6792|6807|6792|6807|6792|6807|6792|1
1581309900000|2020-02-10 04:45:00|6808.3|6793.3|6808.3|6793.3|6808.3|6793.3|6808.3|6793.3|1
1581310500000|2020-02-10 04:55:00|||||||||1
1581311100000|2020-02-10 05:05:00|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|0
1581312000000|2020-02-10 05:20:00|6808.8|6793.8|6808.8|6793.8|6808.8|6793.8|6808.8|6793.8|0
1581312900000|2020-02-10 05:35:00|6809.2|6794.2|6809.3|6794.3|6809.3|6794.3|6809.2|6794.2|16
1581313200000|2020-02-10 05:40:00|||||||||5
1581313800000|2020-02-10 05:50:00|6808.8|6793.8|6808.7|6793.7|6808.8|6793.8|6808.7|6793.7|1
1581314100000|2020-02-10 05:55:00|6808.8|6793.8|6809.3|6794.3|6809.3|6794.3|6808.8|6793.8|0
1581314400000|2020-02-10 06:00:00|6809.5|6794.5|6809.8|6794.8|6809.8|6794.8|6809.5|6794.5|0
1581314700000|2020-02-10 06:05:00|6810.2|6795.2|6808.5|6793.5|6810.2|6795.2|6808|6793|24
1581315000000|2020-02-10 06:10:00|6808.6|6793.6|6808.6|6793.6|6808.6|6793.6|6808.5|6793.5|2
1581315300000|2020-02-10 06:15:00|6809.1|6794.1|6809.8|6794.8|6809.8|6794.8|6809.1|6794.1|37
1581315600000|2020-02-10 06:20:00|6811.6|6796.6|6816.6|6801.6|6816.6|6801.6|6811.6|6796.6|29
1581316200000|2020-02-10 06:30:00|6817|6802|6817|6802|6817|6802|6817|6802|0
1581316500000|2020-02-10 06:35:00|6817.4|6802.4|6818.5|6803.5|6818.7|6803.7|6817.4|6802.4|0
1581316800000|2020-02-10 06:40:00|6818.7|6803.7|6822|6807|6822|6807|6818.7|6803.7|1
1581317100000|2020-02-10 06:45:00|6821.2|6806.2|6821.2|6806.2|6821.2|6806.2|6821.2|6806.2|2
1581317400000|2020-02-10 06:50:00|6820.8|6805.8|6820.9|6805.9|6820.9|6805.9|6820.8|6805.8|54
1581317700000|2020-02-10 06:55:00|6821|6806|6815.3|6800.3|6821|6806|6815.3|6800.3|16
1581318000000|2020-02-10 07:00:00|6819.6|6804.6|6820.5|6805.5|6820.5|6805.5|6819.6|6804.6|6
1581318300000|2020-02-10 07:05:00|6819.1|6804.1|6819.2|6804.2|6819.3|6804.3|6819|6804|0
1581318600000|2020-02-10 07:10:00|6818.5|6803.5|6814.5|6799.5|6818.8|6803.8|6814.5|6799.5|3
1581318900000|2020-02-10 07:15:00|6814.8|6799.8|6815.8|6800.8|6815.8|6800.8|6814.8|6799.8|0
1581319200000|2020-02-10 07:20:00|6816.1|6801.1|6820.8|6805.8|6820.8|6805.8|6816.1|6801.1|1
1581319800000|2020-02-10 07:30:00|6820.3|6805.3|6818.8|6803.8|6820.3|6805.3|6818|6803|5
1581320100000|2020-02-10 07:35:00|6818.5|6803.5|6818.8|6803.8|6818.8|6803.8|6817.3|6802.3|0
1581320700000|2020-02-10 07:45:00|6820.6|6805.6|6821.5|6806.5|6821.5|6806.5|6820.6|6805.6|211
1581321000000|2020-02-10 07:50:00|6821.3|6806.3|6821.6|6806.6|6821.6|6806.6|6821.3|6806.3|2
1581321300000|2020-02-10 07:55:00|6821.3|6806.3|6814.7|6799.7|6821.3|6806.3|6814.7|6799.7|14
1581321600000|2020-02-10 08:00:00|||||||||5
1581321900000|2020-02-10 08:05:00|6818.2|6803.2|6822.9|6807.9|6827.7|6812.7|6818.2|6803.2|23
1581322200000|2020-02-10 08:10:00|6822.4|6807.4|6821.9|6806.9|6822.4|6807.4|6820.9|6805.9|7
1581322500000|2020-02-10 08:15:00|||||||||5
1581322800000|2020-02-10 08:20:00|6821.4|6806.4|6815.9|6800.9|6821.4|6806.4|6815.5|6800.5|7
1581323100000|2020-02-10 08:25:00|6819.9|6804.9|6821.9|6806.9|6822.1|6807.1|6819.7|6804.7|18
1581323400000|2020-02-10 08:30:00|6821.7|6806.7|6819.7|6804.7|6822.2|6807.2|6819.7|6804.7|9
1581323700000|2020-02-10 08:35:00|6818.9|6803.9|6820.5|6805.5|6821.2|6806.2|6818.9|6803.9|15
1581324000000|2020-02-10 08:40:00|6820.7|6805.7|6818.5|6803.5|6820.7|6805.7|6817.2|6802.2|10
1581324300000|2020-02-10 08:45:00|6818.4|6803.4|6816.7|6801.7|6818.5|6803.5|6816.2|6801.2|16
1581324600000|2020-02-10 08:50:00|6816|6801|6816.4|6801.4|6816.4|6801.4|6815.9|6800.9|8
1581324900000|2020-02-10 08:55:00|6818.4|6803.4|6818.4|6803.4|6818.4|6803.4|6818.4|6803.4|7
1581325200000|2020-02-10 09:00:00|6817.7|6802.7|6824.7|6809.7|6824.8|6809.8|6817.5|6802.5|22
1581325500000|2020-02-10 09:05:00|6826|6811|6828.7|6813.7|6829.8|6814.8|6826|6811|35
1581325800000|2020-02-10 09:10:00|6829|6814|6828.2|6813.2|6829.3|6814.3|6828.2|6813.2|15
1581326100000|2020-02-10 09:15:00|6828.5|6813.5|6829.9|6814.9|6830|6815|6828.2|6813.2|41
1581326400000|2020-02-10 09:20:00|6828.2|6813.2|6831.1|6816.1|6837.9|6822.9|6826.4|6811.4|262
1581326700000|2020-02-10 09:25:00|6832.7|6817.7|6835.4|6820.4|6837.4|6822.4|6832.7|6817.7|180
1581327000000|2020-02-10 09:30:00|6833.4|6818.4|6835.8|6820.8|6836.4|6821.4|6833.2|6818.2|21
1581327300000|2020-02-10 09:35:00|6835.3|6820.3|6837.5|6822.5|6838.1|6823.1|6833.4|6818.4|32
1581327600000|2020-02-10 09:40:00|6837.3|6822.3|6837.8|6822.8|6837.9|6822.9|6835.6|6820.6|28
1581327900000|2020-02-10 09:45:00|6836.8|6821.8|6838.5|6823.5|6838.5|6823.5|6836.3|6821.3|46
1581328200000|2020-02-10 09:50:00|6838.6|6823.6|6838|6823|6838.6|6823.6|6838|6823|14
1581328500000|2020-02-10 09:55:00|6838.5|6823.5|6840.1|6825.1|6840.3|6825.3|6838.5|6823.5|32
1581328800000|2020-02-10 10:00:00|6840|6825|6839.8|6824.8|6840.1|6825.1|6839.8|6824.8|33
1581329100000|2020-02-10 10:05:00|6840|6825|6840.3|6825.3|6842.1|6827.1|6839.7|6824.7|22
1581329400000|2020-02-10 10:10:00|6840.5|6825.5|6843.5|6828.5|6845.3|6830.3|6840.5|6825.5|59
1581329700000|2020-02-10 10:15:00|6843.3|6828.3|6846.8|6831.8|6847.8|6832.8|6843.3|6828.3|44
1581330000000|2020-02-10 10:20:00|6847|6832|6848.8|6833.8|6849.8|6834.8|6846.8|6831.8|26
1581330300000|2020-02-10 10:25:00|6849|6834|6849.7|6834.7|6850.2|6835.2|6848.8|6833.8|9
1581330600000|2020-02-10 10:30:00|6848.8|6833.8|6845.3|6830.3|6849|6834|6845.3|6830.3|17
1581330900000|2020-02-10 10:35:00|6847.3|6832.3|6847|6832|6847.3|6832.3|6846.8|6831.8|15
1581331200000|2020-02-10 10:40:00|6846.5|6831.5|6847.8|6832.8|6847.8|6832.8|6843|6828|39
1581331500000|2020-02-10 10:45:00|6848.3|6833.3|6843.1|6828.1|6848.3|6833.3|6843.1|6828.1|26
1581331800000|2020-02-10 10:50:00|6843|6828|6842.1|6827.1|6843|6828|6842.1|6827.1|11
1581332100000|2020-02-10 10:55:00|6842.5|6827.5|6843.8|6828.8|6844.1|6829.1|6842.5|6827.5|14
1581332400000|2020-02-10 11:00:00|6844.1|6829.1|6843.6|6828.6|6844.8|6829.8|6843.1|6828.1|11
1581332700000|2020-02-10 11:05:00|6843.1|6828.1|6842.8|6827.8|6843.1|6828.1|6842.6|6827.6|9
1581333000000|2020-02-10 11:10:00|6844|6829|6845.1|6830.1|6846|6831|6844|6829|9
1581333300000|2020-02-10 11:15:00|6845.5|6830.5|6845.9|6830.9|6845.9|6830.9|6845.1|6830.1|6
1581333600000|2020-02-10 11:20:00|6845.4|6830.4|6845.4|6830.4|6845.4|6830.4|6845.4|6830.4|8
1581333900000|2020-02-10 11:25:00|6845.2|6830.2|6845.9|6830.9|6847.2|6832.2|6844.2|6829.2|13
1581334200000|2020-02-10 11:30:00|6846.1|6831.1|6848.9|6833.9|6850|6835|6846.1|6831.1|16
1581334500000|2020-02-10 11:35:00|6848.1|6833.1|6848.9|6833.9|6848.9|6833.9|6847|6832|21
1581334800000|2020-02-10 11:40:00|6850.5|6835.5|6848.5|6833.5|6850.5|6835.5|6848.5|6833.5|23
1581335100000|2020-02-10 11:45:00|6848.2|6833.2|6847.7|6832.7|6848.5|6833.5|6847.5|6832.5|10
1581335400000|2020-02-10 11:50:00|6847.5|6832.5|6844.2|6829.2|6847.9|6832.9|6844.2|6829.2|35
1581335700000|2020-02-10 11:55:00|6844.5|6829.5|6844.5|6829.5|6844.5|6829.5|6844.5|6829.5|10
1581336000000|2020-02-10 12:00:00|6844.8|6829.8|6841.7|6826.7|6845.9|6830.9|6841.7|6826.7|26
1581336300000|2020-02-10 12:05:00|6841.4|6826.4|6841.9|6826.9|6842.9|6827.9|6840.2|6825.2|67
1581336600000|2020-02-10 12:10:00|6840.9|6825.9|6841.2|6826.2|6841.4|6826.4|6840.9|6825.9|12
1581336900000|2020-02-10 12:15:00|6840.9|6825.9|6840.2|6825.2|6841.5|6826.5|6840.2|6825.2|13
1581337200000|2020-02-10 12:20:00|6840.5|6825.5|6840.2|6825.2|6840.9|6825.9|6840.2|6825.2|10
1581337500000|2020-02-10 12:25:00|6840.1|6825.1|6839.7|6824.7|6840.4|6825.4|6839.7|6824.7|28
1581337800000|2020-02-10 12:30:00|6840.4|6825.4|6841.9|6826.9|6841.9|6826.9|6839.7|6824.7|57
1581338100000|2020-02-10 12:35:00|6841.7|6826.7|6842.9|6827.9|6843.9|6828.9|6840.7|6825.7|19
1581338400000|2020-02-10 12:40:00|6842.7|6827.7|6841.2|6826.2|6842.7|6827.7|6841.2|6826.2|26
1581338700000|2020-02-10 12:45:00|6841.4|6826.4|6841.4|6826.4|6841.9|6826.9|6840.7|6825.7|23
1581339000000|2020-02-10 12:50:00|6840.9|6825.9|6840.9|6825.9|6840.9|6825.9|6840.4|6825.4|13
1581339300000|2020-02-10 12:55:00|6840.6|6825.6|6841.2|6826.2|6841.2|6826.2|6840.2|6825.2|20
1581339600000|2020-02-10 13:00:00|6841.8|6826.8|6841.9|6826.9|6845.9|6830.9|6841.5|6826.5|24
1581339900000|2020-02-10 13:05:00|6841.7|6826.7|6854|6839|6854.8|6839.8|6841.2|6826.2|94
1581340200000|2020-02-10 13:10:00|6853.7|6838.7|6853.8|6838.8|6854.5|6839.5|6851.3|6836.3|41
1581340500000|2020-02-10 13:15:00|6852.8|6837.8|6852.5|6837.5|6859.6|6844.6|6852.5|6837.5|95
1581340800000|2020-02-10 13:20:00|6853|6838|6851.8|6836.8|6855|6840|6851.8|6836.8|20
1581341100000|2020-02-10 13:25:00|6852.4|6837.4|6852.5|6837.5|6854|6839|6851.6|6836.6|49
1581341400000|2020-02-10 13:30:00|6852.6|6837.6|6852.3|6837.3|6853.5|6838.5|6851|6836|53
1581341700000|2020-02-10 13:35:00|6853|6838|6845.8|6830.8|6853|6838|6845.3|6830.3|22
1581342000000|2020-02-10 13:40:00|6845.5|6830.5|6845.1|6830.1|6845.5|6830.5|6841|6826|64
1581342300000|2020-02-10 13:45:00|6844.8|6829.8|6844|6829|6846.5|6831.5|6840.8|6825.8|57
1581342600000|2020-02-10 13:50:00|6843.6|6828.6|6840.8|6825.8|6844.5|6829.5|6840.3|6825.3|28
1581342900000|2020-02-10 13:55:00|6841|6826|6840.5|6825.5|6841.2|6826.2|6840|6825|78
1581343200000|2020-02-10 14:00:00|6840.7|6825.7|6838.8|6823.8|6841.3|6826.3|6838.7|6823.7|101
1581343500000|2020-02-10 14:05:00|6838.7|6823.7|6835|6820|6838.7|6823.7|6833.3|6818.3|155
1581343800000|2020-02-10 14:10:00|6835.1|6820.1|6834.8|6819.8|6837.3|6822.3|6833.7|6818.7|70
1581344100000|2020-02-10 14:15:00|6834.7|6819.7|6833.8|6818.8|6835.6|6820.6|6833.3|6818.3|56
1581344400000|2020-02-10 14:20:00|6834|6819|6832.2|6817.2|6835.7|6820.7|6831.7|6816.7|92
1581344700000|2020-02-10 14:25:00|6831.3|6816.3|6822.7|6807.7|6831.7|6816.7|6822|6807|287
1581345000000|2020-02-10 14:30:00|6822.5|6807.5|6841.6|6826.6|6845|6830|6821.2|6806.2|213
1581345300000|2020-02-10 14:35:00|6840.8|6825.8|6841.1|6826.1|6842.5|6827.5|6838.3|6823.3|86
1581345600000|2020-02-10 14:40:00|6843|6828|6845.4|6830.4|6847.3|6832.3|6841.4|6826.4|121
1581345900000|2020-02-10 14:45:00|6845.6|6830.6|6857.1|6842.1|6858.1|6843.1|6845.6|6830.6|807
1581346200000|2020-02-10 14:50:00|6857.3|6842.3|6851.9|6836.9|6857.9|6842.9|6851.9|6836.9|455
1581346500000|2020-02-10 14:55:00|6852.4|6837.4|6860.3|6845.3|6866.8|6851.8|6852.2|6837.2|566
1581346800000|2020-02-10 15:00:00|6860.7|6845.7|6847.1|6832.1|6862.7|6847.7|6847.1|6832.1|238
1581347100000|2020-02-10 15:05:00|6846.5|6831.5|6840.1|6825.1|6846.5|6831.5|6839.1|6824.1|108
1581347400000|2020-02-10 15:10:00|6839.7|6824.7|6841|6826|6844.7|6829.7|6837.8|6822.8|140
1581347700000|2020-02-10 15:15:00|6844.7|6829.7|6844.6|6829.6|6845.4|6830.4|6839.1|6824.1|151
1581348000000|2020-02-10 15:20:00|6844.7|6829.7|6837.8|6822.8|6846.9|6831.9|6836.4|6821.4|173
1581348300000|2020-02-10 15:25:00|6837.9|6822.9|6839.2|6824.2|6842.8|6827.8|6836.9|6821.9|235
1581348600000|2020-02-10 15:30:00|6838.9|6823.9|6834.7|6819.7|6844.2|6829.2|6834.4|6819.4|191
1581348900000|2020-02-10 15:35:00|6835.4|6820.4|6856.7|6841.7|6856.7|6841.7|6835.4|6820.4|225
1581349200000|2020-02-10 15:40:00|6856.4|6841.4|6865.1|6850.1|6865.1|6850.1|6851.4|6836.4|182
1581349500000|2020-02-10 15:45:00|6865|6850|6862.1|6847.1|6865.6|6850.6|6858.1|6843.1|386
1581349800000|2020-02-10 15:50:00|6861.9|6846.9|6855.6|6840.6|6861.9|6846.9|6853.5|6838.5|510
1581350100000|2020-02-10 15:55:00|6855|6840|6845.3|6830.3|6857.5|6842.5|6845.3|6830.3|252
1581350400000|2020-02-10 16:00:00|6846|6831|6844.7|6829.7|6847.1|6832.1|6840.8|6825.8|261
1581350700000|2020-02-10 16:05:00|6845.3|6830.3|6846|6831|6848.7|6833.7|6845.3|6830.3|134
1581351000000|2020-02-10 16:10:00|6845.9|6830.9|6842.8|6827.8|6848.7|6833.7|6842.8|6827.8|107
1581351300000|2020-02-10 16:15:00|6844.6|6829.6|6834.1|6819.1|6847|6832|6825.7|6810.7|173
1581351600000|2020-02-10 16:20:00|6832.5|6817.5|6831.3|6816.3|6836.4|6821.4|6830.8|6815.8|202
1581351900000|2020-02-10 16:25:00|6831.9|6816.9|6833.3|6818.3|6837.5|6822.5|6831.9|6816.9|157
1581352200000|2020-02-10 16:30:00|6834|6819|6829.8|6814.8|6834|6819|6829.2|6814.2|504
1581352500000|2020-02-10 16:35:00|6829.9|6814.9|6830.9|6815.9|6840|6825|6829.9|6814.9|129
1581352800000|2020-02-10 16:40:00|6830.6|6815.6|6839.7|6824.7|6841.1|6826.1|6830.3|6815.3|245
1581353100000|2020-02-10 16:45:00|6839|6824|6835.8|6820.8|6840.9|6825.9|6835.3|6820.3|91
1581353400000|2020-02-10 16:50:00|6835.6|6820.6|6826.1|6811.1|6835.9|6820.9|6825.1|6810.1|147
1581353700000|2020-02-10 16:55:00|6826.3|6811.3|6855.4|6840.4|6856.4|6841.4|6824.1|6809.1|174
1581354000000|2020-02-10 17:00:00|6853.1|6838.1|6860.7|6845.7|6862.1|6847.1|6850.8|6835.8|284
1581354300000|2020-02-10 17:05:00|6860.6|6845.6|6859.2|6844.2|6863.3|6848.3|6855|6840|194
1581354600000|2020-02-10 17:10:00|6859.3|6844.3|6863.8|6848.8|6863.8|6848.8|6858.1|6843.1|130
1581354900000|2020-02-10 17:15:00|6863.5|6848.5|6863.9|6848.9|6864.5|6849.5|6861.7|6846.7|154
1581355200000|2020-02-10 17:20:00|6865.2|6850.2|6870|6855|6878.5|6863.5|6865.2|6850.2|240
1581355500000|2020-02-10 17:25:00|6869.6|6854.6|6866|6851|6872.8|6857.8|6865.1|6850.1|96
1581355800000|2020-02-10 17:30:00|6867.3|6852.3|6868.6|6853.6|6872.1|6857.1|6866.5|6851.5|141
1581356100000|2020-02-10 17:35:00|6868.5|6853.5|6862|6847|6868.5|6853.5|6860.1|6845.1|169
1581356400000|2020-02-10 17:40:00|6862.5|6847.5|6864.5|6849.5|6865.2|6850.2|6860|6845|207
1581356700000|2020-02-10 17:45:00|6865.5|6850.5|6865.7|6850.7|6868.9|6853.9|6864|6849|142
1581357000000|2020-02-10 17:50:00|6864.3|6849.3|6861|6846|6865.5|6850.5|6859.5|6844.5|110
1581357300000|2020-02-10 17:55:00|6860.5|6845.5|6859.2|6844.2|6861.5|6846.5|6858|6843|71
1581357600000|2020-02-10 18:00:00|6858.7|6843.7|6852.2|6837.2|6858.7|6843.7|6851|6836|86
1581357900000|2020-02-10 18:05:00|6853|6838|6837.9|6822.9|6853.2|6838.2|6830.9|6815.9|234
1581358200000|2020-02-10 18:10:00|6837.7|6822.7|6831.2|6816.2|6838.5|6823.5|6830.4|6815.4|147
1581358500000|2020-02-10 18:15:00|6831.9|6816.9|6835.2|6820.2|6837.5|6822.5|6829.9|6814.9|104
1581358800000|2020-02-10 18:20:00|6834.4|6819.4|6841.4|6826.4|6842.5|6827.5|6832.2|6817.2|154
1581359100000|2020-02-10 18:25:00|6841.9|6826.9|6837|6822|6841.9|6826.9|6836|6821|103
1581359400000|2020-02-10 18:30:00|6836.5|6821.5|6841.5|6826.5|6841.7|6826.7|6836|6821|107
1581359700000|2020-02-10 18:35:00|6841.7|6826.7|6842|6827|6842.5|6827.5|6841.7|6826.7|134
1581360000000|2020-02-10 18:40:00|6842.2|6827.2|6840.7|6825.7|6842.2|6827.2|6838.2|6823.2|263
1581360300000|2020-02-10 18:45:00|6841.7|6826.7|6837.4|6822.4|6841.7|6826.7|6835.7|6820.7|128
1581360600000|2020-02-10 18:50:00|6836.3|6821.3|6841.4|6826.4|6841.4|6826.4|6833.7|6818.7|73
1581360900000|2020-02-10 18:55:00|6841.7|6826.7|6863.7|6848.7|6868.2|6853.2|6840.4|6825.4|534
1581361200000|2020-02-10 19:00:00|6863|6848|6866.4|6851.4|6868.1|6853.1|6853.9|6838.9|357
1581361500000|2020-02-10 19:05:00|6865.4|6850.4|6874.7|6859.7|6876.7|6861.7|6865.4|6850.4|360
1581361800000|2020-02-10 19:10:00|6875.3|6860.3|6866.3|6851.3|6876.3|6861.3|6858.5|6843.5|2506
1581362100000|2020-02-10 19:15:00|6866.2|6851.2|6855.2|6840.2|6869.2|6854.2|6854.4|6839.4|377
1581362400000|2020-02-10 19:20:00|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|0
1581386400000|2020-02-11 02:00:00|6866|6851|6853|6838|6866|6851|6845.7|6825.1|47
1581386700000|2020-02-11 02:05:00|6851.5|6836.5|6847.7|6832.7|6851.5|6836.5|6847.7|6832.7|9
1581387000000|2020-02-11 02:10:00|6852.7|6837.7|6849.8|6834.8|6853.3|6838.3|6848.7|6833.7|3
1581387300000|2020-02-11 02:15:00|6849.7|6834.7|6850.7|6835.7|6851.7|6836.7|6849.7|6834.7|1
1581387600000|2020-02-11 02:20:00|6851.2|6836.2|6854.7|6839.7|6854.7|6839.7|6851.2|6836.2|11
1581387900000|2020-02-11 02:25:00|6856|6841|6861.1|6846.1|6861.1|6846.1|6856|6841|10
1581388200000|2020-02-11 02:30:00|6863.6|6848.6|6860.7|6845.7|6863.6|6848.6|6860.7|6845.7|3
1581388500000|2020-02-11 02:35:00|6861.7|6846.7|6861.7|6846.7|6861.7|6846.7|6861.7|6846.7|1
1581388800000|2020-02-11 02:40:00|||||||||1
1581389100000|2020-02-11 02:45:00|||||||||2
1581389400000|2020-02-11 02:50:00|6861|6846|6861|6846|6861|6846|6861|6846|22
1581389700000|2020-02-11 02:55:00|6860.9|6845.9|6861|6846|6862.5|6847.5|6859|6844|9
1581390000000|2020-02-11 03:00:00|6861.3|6846.3|6862|6847|6862|6847|6861.3|6846.3|6
1581390300000|2020-02-11 03:05:00|6862.1|6847.1|6861.6|6846.6|6862.1|6847.1|6861.6|6846.6|2
1581390600000|2020-02-11 03:10:00|6862|6847|6862.5|6847.5|6862.5|6847.5|6862|6847|1
1581391200000|2020-02-11 03:20:00|6862.8|6847.8|6862.8|6847.8|6862.8|6847.8|6862.8|6847.8|3
1581391500000|2020-02-11 03:25:00|6862.6|6847.6|6862.1|6847.1|6862.6|6847.6|6862.1|6847.1|0
1581391800000|2020-02-11 03:30:00|6862.5|6847.5|6862.2|6847.2|6862.6|6847.6|6861.2|6846.2|2
1581392400000|2020-02-11 03:40:00|6862.3|6847.3|6862.8|6847.8|6862.9|6847.9|6862.3|6847.3|2
1581392700000|2020-02-11 03:45:00|6862.3|6847.3|6862.8|6847.8|6862.8|6847.8|6862.3|6847.3|1
1581393300000|2020-02-11 03:55:00|6863.2|6848.2|6865.2|6850.2|6865.3|6850.3|6863.2|6848.2|2
1581393600000|2020-02-11 04:00:00|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|1
1581393900000|2020-02-11 04:05:00|6865.3|6850.3|6865.3|6850.3|6865.3|6850.3|6865.2|6850.2|1
1581394200000|2020-02-11 04:10:00|6865.2|6850.2|6864.5|6849.5|6865.2|6850.2|6864.5|6849.5|2
1581394500000|2020-02-11 04:15:00|6864.8|6849.8|6864.6|6849.6|6864.8|6849.8|6864.5|6849.5|104
1581394800000|2020-02-11 04:20:00|6864.7|6849.7|6864.7|6849.7|6864.9|6849.9|6863.9|6848.9|1
1581395100000|2020-02-11 04:25:00|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|2
1581396600000|2020-02-11 04:50:00|||||||||5
1581397200000|2020-02-11 05:00:00|6865.2|6850.2|6865.9|6850.9|6865.9|6850.9|6865.2|6850.2|1
1581398100000|2020-02-11 05:15:00|||||||||40
1581399000000|2020-02-11 05:30:00|6865.8|6850.8|6865.9|6850.9|6865.9|6850.9|6865.8|6850.8|4
1581399300000|2020-02-11 05:35:00|6865.8|6850.8|6865.9|6850.9|6865.9|6850.9|6865.8|6850.8|1
1581399900000|2020-02-11 05:45:00|6866.3|6851.3|6867.9|6852.9|6867.9|6852.9|6866.3|6851.3|13
1581400200000|2020-02-11 05:50:00|||||||||3
1581400500000|2020-02-11 05:55:00|6868.3|6853.3|6870.4|6855.4|6870.8|6855.8|6868.3|6853.3|30
1581400800000|2020-02-11 06:00:00|6870.9|6855.9|6870.6|6855.6|6871.4|6856.4|6870.6|6855.6|6
1581401100000|2020-02-11 06:05:00|||||||||1
1581402000000|2020-02-11 06:20:00|6866.6|6851.6|6866.6|6851.6|6866.6|6851.6|6866.6|6851.6|29
1581402300000|2020-02-11 06:25:00|6866.4|6851.4|6860.1|6845.1|6866.4|6851.4|6860.1|6845.1|4
1581402600000|2020-02-11 06:30:00|6860.2|6845.2|6860.9|6845.9|6860.9|6845.9|6860.2|6845.2|0
1581402900000|2020-02-11 06:35:00|6860.6|6845.6|6862.4|6837.4|6864.4|6845.6|6859.9|6836.9|28
1581403200000|2020-02-11 06:40:00|6861.9|6836.9|6864.3|6826.8|6867.7|6836.9|6861.9|6826.7|90
1581403500000|2020-02-11 06:45:00|6858.2|6833.2|6859.6|6834.6|6859.6|6834.6|6858.2|6833.2|0
1581403800000|2020-02-11 06:50:00|6856.7|6841.7|6860.6|6835.6|6862.1|6847.1|6856.7|6835.6|8
1581404100000|2020-02-11 06:55:00|6860.3|6835.3|6853.9|6838.9|6860.6|6838.9|6853.9|6833.8|2
1581404400000|2020-02-11 07:00:00|6854.1|6839.1|6857.4|6842.4|6857.4|6842.4|6851.4|6836.4|4
1581404700000|2020-02-11 07:05:00|6857.6|6842.6|6859.4|6844.4|6859.4|6844.4|6857.6|6842.6|1
1581405000000|2020-02-11 07:10:00|6859.9|6844.9|6861.9|6846.9|6862.9|6847.9|6859.9|6844.9|1
1581405300000|2020-02-11 07:15:00|6862|6847|6864.9|6849.9|6864.9|6849.9|6862|6847|1
1581405600000|2020-02-11 07:20:00|6864.7|6849.7|6863.2|6848.2|6864.9|6849.9|6862.7|6847.7|4
1581405900000|2020-02-11 07:25:00|6863.6|6848.6|6865.2|6850.2|6865.4|6850.4|6863.6|6848.6|1
1581406200000|2020-02-11 07:30:00|6865.4|6850.4|6866.9|6851.9|6867.2|6852.2|6865.4|6850.4|1
1581406500000|2020-02-11 07:35:00|6866.7|6851.7|6859.7|6844.7|6870.5|6855.5|6859.7|6844.7|8
1581406800000|2020-02-11 07:40:00|6860.2|6845.2|6859.7|6844.7|6860.2|6845.2|6859.2|6844.2|4
1581407100000|2020-02-11 07:45:00|6859.8|6844.8|6850.7|6835.7|6860.2|6845.2|6850.7|6835.7|14
1581407400000|2020-02-11 07:50:00|6851.2|6836.2|6849.7|6834.7|6852.5|6837.5|6849.2|6834.2|23
1581407700000|2020-02-11 07:55:00|6849.8|6834.8|6853.7|6838.7|6853.7|6838.7|6849.8|6834.8|1
1581408000000|2020-02-11 08:00:00|6853.2|6838.2|6855|6840|6855.2|6840.2|6852.8|6837.8|5
1581408300000|2020-02-11 08:05:00|||||||||7
1581408600000|2020-02-11 08:10:00|6855.2|6840.2|6854.2|6839.2|6855.2|6840.2|6853|6838|3
1581408900000|2020-02-11 08:15:00|6861|6846|6864.4|6849.4|6865|6850|6860.5|6845.5|6
1581409200000|2020-02-11 08:20:00|6864.5|6849.5|6863|6848|6864.5|6849.5|6862.7|6847.7|7
1581409500000|2020-02-11 08:25:00|6864.2|6849.2|6865.5|6850.5|6865.5|6850.5|6864.2|6849.2|1
1581409800000|2020-02-11 08:30:00|6865.7|6850.7|6867.9|6852.9|6868.5|6853.5|6865.7|6850.7|5
1581410100000|2020-02-11 08:35:00|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|6867|6852|6
1581410400000|2020-02-11 08:40:00|6866|6851|6865.3|6850.3|6866|6851|6864.4|6849.4|2
1581410700000|2020-02-11 08:45:00|6865.4|6850.4|6863.8|6848.8|6865.8|6850.8|6863.8|6848.8|8
1581411000000|2020-02-11 08:50:00|6863.6|6848.6|6863|6848|6863.6|6848.6|6862.3|6847.3|27
1581411300000|2020-02-11 08:55:00|6861.3|6846.3|6862.3|6847.3|6863|6848|6861.3|6846.3|23
1581411600000|2020-02-11 09:00:00|6861.6|6846.6|6866.5|6851.5|6867.3|6852.3|6861.6|6846.6|28
1581411900000|2020-02-11 09:05:00|6866.6|6851.6|6866.6|6851.6|6866.6|6851.6|6866.5|6851.5|19
1581412200000|2020-02-11 09:10:00|6866.5|6851.5|6866.1|6851.1|6866.5|6851.5|6866.1|6851.1|16
1581412500000|2020-02-11 09:15:00|6866|6851|6870.4|6855.4|6871|6856|6865.5|6850.5|52
1581412800000|2020-02-11 09:20:00|6870.1|6855.1|6869.9|6854.9|6870.2|6855.2|6869.2|6854.2|20
1581413100000|2020-02-11 09:25:00|6870.4|6855.4|6867.2|6852.2|6871.4|6856.4|6866.6|6851.6|48
1581413400000|2020-02-11 09:30:00|6867.4|6852.4|6868.4|6853.4|6870.6|6855.6|6867.2|6852.2|32
1581413700000|2020-02-11 09:35:00|6868.6|6853.6|6869.1|6854.1|6869.1|6854.1|6868.4|6853.4|1
1581414000000|2020-02-11 09:40:00|6868.7|6853.7|6868.6|6853.6|6868.7|6853.7|6866.6|6851.6|51
1581414300000|2020-02-11 09:45:00|6868.2|6853.2|6868.4|6853.4|6868.4|6853.4|6867.9|6852.9|11
1581414600000|2020-02-11 09:50:00|6868.7|6853.7|6872|6857|6876|6861|6867.4|6852.4|14
1581414900000|2020-02-11 09:55:00|6873|6858|6876.6|6861.6|6876.6|6861.6|6873|6858|1
1581415200000|2020-02-11 10:00:00|6876|6861|6876.9|6861.9|6876.9|6861.9|6875.5|6860.5|23
1581415500000|2020-02-11 10:05:00|6876.7|6861.7|6874.4|6859.4|6876.9|6861.9|6874.2|6859.2|28
1581415800000|2020-02-11 10:10:00|6874.2|6859.2|6872.7|6857.7|6874.2|6859.2|6870.9|6855.9|16
1581416100000|2020-02-11 10:15:00|6873.7|6858.7|6873|6858|6874|6859|6873|6858|1
1581416400000|2020-02-11 10:20:00|6872.2|6857.2|6869|6854|6872.2|6857.2|6869|6854|7
1581416700000|2020-02-11 10:25:00|6870|6855|6871.9|6856.9|6872.5|6857.5|6870|6855|11
1581417000000|2020-02-11 10:30:00|6871.4|6856.4|6871.5|6856.5|6873.5|6858.5|6869.9|6854.9|24
1581417300000|2020-02-11 10:35:00|6871.9|6856.9|6870.5|6855.5|6871.9|6856.9|6870.5|6855.5|8
1581417600000|2020-02-11 10:40:00|6870.7|6855.7|6870.9|6855.9|6871|6856|6870.5|6855.5|6
1581417900000|2020-02-11 10:45:00|6870.5|6855.5|6871.3|6856.3|6872.5|6857.5|6870.5|6855.5|29
1581418200000|2020-02-11 10:50:00|6871.5|6856.5|6871.1|6856.1|6871.5|6856.5|6871|6856|1
1581418500000|2020-02-11 10:55:00|6871|6856|6876.8|6861.8|6876.8|6861.8|6871|6856|9
1581418800000|2020-02-11 11:00:00|6877|6862|6891.2|6876.2|6893.6|6878.6|6876.8|6861.8|158
1581419100000|2020-02-11 11:05:00|6890.7|6875.7|6888|6873|6892|6877|6888|6873|56
1581419400000|2020-02-11 11:10:00|6887.2|6872.2|6889.5|6874.5|6891.5|6876.5|6886.8|6871.8|2
1581419700000|2020-02-11 11:15:00|6890|6875|6889.3|6874.3|6890.5|6875.5|6889.3|6874.3|3
1581420000000|2020-02-11 11:20:00|6889.5|6874.5|6892|6877|6893.3|6878.3|6889.5|6874.5|12
1581420300000|2020-02-11 11:25:00|6891.8|6876.8|6888.7|6873.7|6893.5|6878.5|6888.1|6873.1|37
1581420600000|2020-02-11 11:30:00|6889.1|6874.1|6893.3|6878.3|6893.3|6878.3|6889.1|6874.1|11
1581420900000|2020-02-11 11:35:00|6891.5|6876.5|6893.3|6878.3|6893.5|6878.5|6891.5|6876.5|20
1581421200000|2020-02-11 11:40:00|6892.6|6877.6|6892.3|6877.3|6892.8|6877.8|6891.8|6876.8|3
1581421500000|2020-02-11 11:45:00|6892.5|6877.5|6893|6878|6893.1|6878.1|6890.3|6875.3|21
1581421800000|2020-02-11 11:50:00|6893.3|6878.3|6893.3|6878.3|6893.6|6878.6|6891.6|6876.6|54
1581422100000|2020-02-11 11:55:00|6893|6878|6892.2|6877.2|6893|6878|6891.7|6876.7|6
1581422400000|2020-02-11 12:00:00|6892.1|6877.1|6891.6|6876.6|6893.1|6878.1|6891.6|6876.6|6
1581422700000|2020-02-11 12:05:00|6891.7|6876.7|6895.2|6880.2|6895.9|6880.9|6891.7|6876.7|24
1581423000000|2020-02-11 12:10:00|6895.3|6880.3|6894.1|6879.1|6895.3|6880.3|6894.1|6879.1|34
1581423300000|2020-02-11 12:15:00|6894|6879|6898.6|6883.6|6899.6|6884.6|6894|6879|68
1581423600000|2020-02-11 12:20:00|6898.8|6883.8|6896.7|6881.7|6898.8|6883.8|6893.8|6878.8|18
1581423900000|2020-02-11 12:25:00|6897.3|6882.3|6895.8|6880.8|6897.8|6882.8|6895.8|6880.8|1
1581424200000|2020-02-11 12:30:00|6896.2|6881.2|6897.8|6882.8|6898.3|6883.3|6896.2|6881.2|8
1581424500000|2020-02-11 12:35:00|6898.3|6883.3|6898.7|6883.7|6898.7|6883.7|6898.3|6883.3|0
1581424800000|2020-02-11 12:40:00|6900.2|6885.2|6897.6|6882.6|6900.2|6885.2|6897.6|6882.6|141
1581425100000|2020-02-11 12:45:00|6901.7|6886.7|6902.1|6887.1|6902.1|6887.1|6901.1|6886.1|28
1581425400000|2020-02-11 12:50:00|6901.7|6886.7|6896|6881|6901.7|6886.7|6894.5|6879.5|16
1581425700000|2020-02-11 12:55:00|6896.4|6881.4|6894.2|6879.2|6896.4|6881.4|6894.2|6879.2|9
1581426000000|2020-02-11 13:00:00|6893.9|6878.9|6896.6|6881.6|6897.7|6882.7|6892.4|6877.4|57
1581426300000|2020-02-11 13:05:00|6896.9|6881.9|6900.7|6885.7|6901.7|6886.7|6896.7|6881.7|10
1581426600000|2020-02-11 13:10:00|6900.9|6885.9|6902.5|6887.5|6903|6888|6900.9|6885.9|26
1581426900000|2020-02-11 13:15:00|6902|6887|6897.8|6882.8|6902.5|6887.5|6897.3|6882.3|37
1581427200000|2020-02-11 13:20:00|6896.3|6881.3|6896.3|6881.3|6897.5|6882.5|6892.7|6877.7|99
1581427500000|2020-02-11 13:25:00|6897.3|6882.3|6893.9|6878.9|6898.7|6883.7|6892.4|6877.4|56
1581427800000|2020-02-11 13:30:00|6893.3|6878.3|6886.9|6871.9|6893.3|6878.3|6885.4|6870.4|67
1581428100000|2020-02-11 13:35:00|6886.4|6871.4|6889.2|6874.2|6889.8|6874.8|6885.9|6870.9|28
1581428400000|2020-02-11 13:40:00|6888.8|6873.8|6889.2|6874.2|6893.3|6878.3|6888.3|6873.3|29
1581428700000|2020-02-11 13:45:00|6889.5|6874.5|6885|6870|6891.3|6876.3|6885|6870|75
1581429000000|2020-02-11 13:50:00|6884.6|6869.6|6891.9|6876.9|6893.5|6878.5|6884.6|6869.6|38
1581429300000|2020-02-11 13:55:00|6889.9|6874.9|6888.9|6873.9|6889.9|6874.9|6885.2|6870.2|38
1581429600000|2020-02-11 14:00:00|6887.6|6872.6|6890.5|6875.5|6893.5|6878.5|6886.9|6871.9|193
1581429900000|2020-02-11 14:05:00|6890.3|6875.3|6892.4|6877.4|6894.9|6879.9|6890.3|6875.3|37
1581430200000|2020-02-11 14:10:00|6892.1|6877.1|6895.5|6880.5|6896.1|6881.1|6891.6|6876.6|54
1581430500000|2020-02-11 14:15:00|6896.7|6881.7|6897|6882|6897.7|6882.7|6894.5|6879.5|52
1581430800000|2020-02-11 14:20:00|6897.4|6882.4|6896.5|6881.5|6897.7|6882.7|6896|6881|59
1581431100000|2020-02-11 14:25:00|6896.6|6881.6|6897|6882|6898|6883|6896|6881|40
1581431400000|2020-02-11 14:30:00|6897.1|6882.1|6884.5|6869.5|6899.5|6884.5|6884.5|6869.5|189
1581431700000|2020-02-11 14:35:00|6884|6869|6887.8|6872.8|6888.5|6873.5|6882|6867|170
1581432000000|2020-02-11 14:40:00|6887.6|6872.6|6886.1|6871.1|6889.5|6874.5|6884.6|6869.6|119
1581432300000|2020-02-11 14:45:00|6887|6872|6882.8|6867.8|6889.1|6874.1|6880.1|6865.1|151
1581432600000|2020-02-11 14:50:00|6883.1|6868.1|6882.6|6867.6|6887.5|6872.5|6882.6|6867.6|82
1581432900000|2020-02-11 14:55:00|6883.1|6868.1|6885.9|6870.9|6888.5|6873.5|6882.5|6867.5|283
1581433200000|2020-02-11 15:00:00|6886.4|6871.4|6890.3|6875.3|6890.3|6875.3|6883.6|6868.6|144
1581433500000|2020-02-11 15:05:00|6889.9|6874.9|6891.8|6876.8|6893.9|6878.9|6889.9|6874.9|221
1581433800000|2020-02-11 15:10:00|6891.1|6876.1|6891.1|6876.1|6894.3|6879.3|6889.8|6874.8|336
1581434100000|2020-02-11 15:15:00|6892.3|6877.3|6892.1|6877.1|6892.9|6877.9|6887.1|6872.1|76
1581434400000|2020-02-11 15:20:00|6893.1|6878.1|6887.4|6872.4|6894.3|6879.3|6885.4|6870.4|113
1581434700000|2020-02-11 15:25:00|6887.6|6872.6|6880.4|6865.4|6889.4|6874.4|6880.4|6865.4|131
1581435000000|2020-02-11 15:30:00|6878.1|6863.1|6875.9|6860.9|6883.1|6868.1|6874.9|6859.9|232
1581435300000|2020-02-11 15:35:00|6876.3|6861.3|6883.3|6868.3|6883.3|6868.3|6876.3|6861.3|185
1581435600000|2020-02-11 15:40:00|6884.4|6869.4|6886.5|6871.5|6888.8|6873.8|6882.1|6867.1|136
1581435900000|2020-02-11 15:45:00|6886.3|6871.3|6890.4|6875.4|6890.4|6875.4|6885.2|6870.2|399
1581436200000|2020-02-11 15:50:00|6890.3|6875.3|6889.8|6874.8|6890.8|6875.8|6888.3|6873.3|112
1581436500000|2020-02-11 15:55:00|6890.8|6875.8|6894.3|6879.3|6896.5|6881.5|6889|6874|242
1581436800000|2020-02-11 16:00:00|6894.8|6879.8|6896.5|6881.5|6896.5|6881.5|6894.4|6879.4|126
1581437100000|2020-02-11 16:05:00|6896.1|6881.1|6898|6883|6898.5|6883.5|6896.1|6881.1|106
1581437400000|2020-02-11 16:10:00|6898.5|6883.5|6894.5|6879.5|6898.5|6883.5|6894.5|6879.5|176
1581437700000|2020-02-11 16:15:00|6894|6879|6895|6880|6896.5|6881.5|6893.8|6878.8|65
1581438000000|2020-02-11 16:20:00|6894.6|6879.6|6890.3|6875.3|6895.5|6880.5|6886.2|6871.2|279
1581438300000|2020-02-11 16:25:00|6889|6874|6890.7|6875.7|6891.7|6876.7|6888|6873|327
1581438600000|2020-02-11 16:30:00|6890.6|6875.6|6889.1|6874.1|6890.6|6875.6|6885.1|6870.1|238
1581438900000|2020-02-11 16:35:00|6889|6874|6895|6880|6896.5|6881.5|6889|6874|177
1581439200000|2020-02-11 16:40:00|6894.6|6879.6|6896.5|6881.5|6896.5|6881.5|6891.6|6876.6|101
1581439500000|2020-02-11 16:45:00|6896|6881|6894.9|6879.9|6896.5|6881.5|6894.9|6879.9|145
1581439800000|2020-02-11 16:50:00|6894.8|6879.8|6892.8|6877.8|6895.8|6880.8|6892.8|6877.8|156
1581440100000|2020-02-11 16:55:00|6893.3|6878.3|6887.9|6872.9|6894.9|6879.9|6885.6|6870.6|400
1581440400000|2020-02-11 17:00:00|6888.4|6873.4|6866.1|6851.1|6889.9|6874.9|6859.5|6844.5|699
1581440700000|2020-02-11 17:05:00|6866.3|6851.3|6869.3|6854.3|6872.1|6857.1|6860.3|6845.3|230
1581441000000|2020-02-11 17:10:00|6866.9|6851.9|6858.9|6843.9|6868.9|6853.9|6855.1|6840.1|439
1581441300000|2020-02-11 17:15:00|6858.5|6843.5|6857.7|6842.7|6858.5|6843.5|6851.2|6836.2|172
1581441600000|2020-02-11 17:20:00|6857.9|6842.9|6861.4|6846.4|6863|6848|6853.9|6838.9|257
1581441900000|2020-02-11 17:25:00|6861.9|6846.9|6862.5|6847.5|6865|6850|6854.7|6839.7|373
1581442200000|2020-02-11 17:30:00|6862.9|6847.9|6866.5|6851.5|6868|6853|6862.5|6847.5|90
1581442500000|2020-02-11 17:35:00|6866.9|6851.9|6863.8|6848.8|6869|6854|6863.2|6848.2|413
1581442800000|2020-02-11 17:40:00|6864.7|6849.7|6862.1|6847.1|6864.7|6849.7|6860.7|6845.7|698
1581443100000|2020-02-11 17:45:00|6862|6847|6860.1|6845.1|6862.9|6847.9|6859.6|6844.6|525
1581443400000|2020-02-11 17:50:00|6859.6|6844.6|6860.3|6845.3|6860.3|6845.3|6854.6|6839.6|206
1581443700000|2020-02-11 17:55:00|6860.1|6845.1|6869.1|6854.1|6869.3|6854.3|6859.4|6844.4|366
1581444000000|2020-02-11 18:00:00|6868.8|6853.8|6872.3|6857.3|6873.4|6858.4|6866.1|6851.1|508
1581444300000|2020-02-11 18:05:00|6872.6|6857.6|6872.4|6857.4|6874.9|6859.9|6871.1|6856.1|447
1581444600000|2020-02-11 18:10:00|6874.1|6859.1|6868.3|6853.3|6874.8|6859.8|6867.3|6852.3|520
1581444900000|2020-02-11 18:15:00|6868.4|6853.4|6873.5|6858.5|6874.1|6859.1|6868.2|6853.2|467
1581445200000|2020-02-11 18:20:00|6873.6|6858.6|6882.1|6867.1|6882.6|6867.6|6873.6|6858.6|511
1581445500000|2020-02-11 18:25:00|6882.3|6867.3|6882.5|6867.5|6883.8|6868.8|6879.6|6864.6|200
1581445800000|2020-02-11 18:30:00|6882.6|6867.6|6883.9|6868.9|6888.1|6873.1|6882.6|6867.6|414
1581446100000|2020-02-11 18:35:00|6884.1|6869.1|6878.4|6863.4|6886.9|6871.9|6877.8|6862.8|220
1581446400000|2020-02-11 18:40:00|6877.3|6862.3|6870.9|6855.9|6879.3|6864.3|6870.4|6855.4|302
1581446700000|2020-02-11 18:45:00|6870.4|6855.4|6865.8|6850.8|6871.4|6856.4|6862.3|6847.3|462
1581447000000|2020-02-11 18:50:00|6866.3|6851.3|6866|6851|6871|6856|6865.1|6850.1|256
1581447300000|2020-02-11 18:55:00|6866.1|6851.1|6862.9|6847.9|6867.3|6852.3|6861.2|6846.2|379
1581447600000|2020-02-11 19:00:00|6863|6848|6862.6|6847.6|6864.5|6849.5|6859|6844|458
1581447900000|2020-02-11 19:05:00|6862.5|6847.5|6853.9|6838.9|6862.5|6847.5|6853.9|6838.9|290
1581448200000|2020-02-11 19:10:00|6854.4|6839.4|6868|6853|6871.3|6856.3|6854.4|6839.4|2242
1581448500000|2020-02-11 19:15:00|6869|6854|6875|6860|6876.7|6861.7|6868.4|6853.4|636
1581448800000|2020-02-11 19:20:00|||||||||1
1581472800000|2020-02-12 02:00:00|6870.7|6855.7|6881.5|6866.5|6881.5|6866.5|6870.7|6855.7|29
1581473100000|2020-02-12 02:05:00|6880.2|6865.2|6880.3|6865.3|6883.9|6868.9|6876.4|6861.4|120
1581473400000|2020-02-12 02:10:00|6880.9|6865.9|6882.7|6867.7|6882.9|6867.9|6880.3|6865.3|6
1581473700000|2020-02-12 02:15:00|6883|6868|6882.7|6867.7|6883.2|6868.2|6882.2|6867.2|0
1581474000000|2020-02-12 02:20:00|6880.1|6865.1|6882.2|6867.2|6882.7|6867.7|6879.2|6864.2|30
1581474300000|2020-02-12 02:25:00|6882.3|6867.3|6878|6863|6883.5|6868.5|6878|6863|11
1581474600000|2020-02-12 02:30:00|6879.1|6864.1|6881.5|6866.5|6884|6869|6879.1|6864.1|148
1581474900000|2020-02-12 02:35:00|6881.7|6866.7|6882.7|6867.7|6884|6869|6881.7|6866.7|14
1581475200000|2020-02-12 02:40:00|6882.8|6867.8|6883.7|6868.7|6883.7|6868.7|6882.8|6867.8|5
1581475800000|2020-02-12 02:50:00|6883.6|6868.6|6883.7|6868.7|6883.7|6868.7|6882.7|6867.7|5
1581476100000|2020-02-12 02:55:00|6880.1|6865.1|6880.6|6865.6|6885.6|6870.6|6879.6|6864.6|2
1581476400000|2020-02-12 03:00:00|6880.2|6865.2|6883.6|6868.6|6883.6|6868.6|6880.2|6865.2|1
1581476700000|2020-02-12 03:05:00|6883.4|6868.4|6882.6|6867.6|6883.4|6868.4|6882.1|6867.1|1
1581477000000|2020-02-12 03:10:00|6882.3|6867.3|6882.1|6867.1|6882.6|6867.6|6880.9|6865.9|3
1581477300000|2020-02-12 03:15:00|6881.6|6866.6|6864.1|6849.1|6882.1|6867.1|6864.1|6849.1|83
1581477600000|2020-02-12 03:20:00|6864.2|6849.2|6860.7|6845.7|6864.9|6849.9|6860.2|6845.2|11
1581477900000|2020-02-12 03:25:00|6862.9|6847.9|6863.3|6848.3|6866.8|6851.8|6862.9|6847.9|236
1581479100000|2020-02-12 03:45:00|6865.7|6850.7|6863.8|6848.8|6865.8|6850.8|6863.3|6848.3|3
1581479400000|2020-02-12 03:50:00|6863.7|6848.7|6863.7|6848.7|6863.8|6848.8|6863.7|6848.7|2
1581479700000|2020-02-12 03:55:00|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|0
1581480000000|2020-02-12 04:00:00|6864.8|6849.8|6866.3|6851.3|6866.3|6851.3|6864.7|6849.7|3
1581480300000|2020-02-12 04:05:00|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|1
1581480600000|2020-02-12 04:10:00|6866.4|6851.4|6868.3|6853.3|6868.3|6853.3|6866.4|6851.4|2
1581480900000|2020-02-12 04:15:00|||||||||1
1581481200000|2020-02-12 04:20:00|6867.6|6852.6|6867.4|6852.4|6867.6|6852.6|6867.4|6852.4|45
1581481500000|2020-02-12 04:25:00|6867.9|6852.9|6867|6852|6868.3|6853.3|6867|6852|4
1581482100000|2020-02-12 04:35:00|6867.3|6852.3|6868.3|6853.3|6868.3|6853.3|6867.2|6852.2|88
1581482700000|2020-02-12 04:45:00|6865.8|6850.8|6865.8|6850.8|6865.8|6850.8|6865.8|6850.8|1
1581483000000|2020-02-12 04:50:00|6865.5|6850.5|6864.8|6849.8|6865.5|6850.5|6864.8|6849.8|0
1581483600000|2020-02-12 05:00:00|6866.8|6851.8|6865.8|6850.8|6866.8|6851.8|6865.8|6850.8|1
1581483900000|2020-02-12 05:05:00|6866.2|6851.2|6865.8|6850.8|6866.3|6851.3|6865.8|6850.8|1
1581485400000|2020-02-12 05:30:00|6863.8|6848.8|6863.5|6848.5|6865.8|6850.8|6861.3|6846.3|35
1581485700000|2020-02-12 05:35:00|6864.5|6849.5|6867.6|6852.6|6868|6853|6862.8|6847.8|7
1581486000000|2020-02-12 05:40:00|6868|6853|6868.3|6853.3|6869.8|6854.8|6866.3|6851.3|2
1581486300000|2020-02-12 05:45:00|6868.1|6853.1|6865.3|6850.3|6868.1|6853.1|6863.5|6848.5|3
1581486600000|2020-02-12 05:50:00|6865.1|6850.1|6854|6839|6865.3|6850.3|6853.2|6838.2|76
1581486900000|2020-02-12 05:55:00|6855.5|6840.5|6845.7|6830.7|6855.5|6840.5|6845.5|6830.5|22
1581487200000|2020-02-12 06:00:00|6846|6831|6845.4|6830.4|6851.2|6836.2|6834.9|6819.9|46
1581487500000|2020-02-12 06:05:00|6845.1|6830.1|6837.2|6822.2|6845.1|6830.1|6833.2|6818.2|14
1581487800000|2020-02-12 06:10:00|6837.7|6822.7|6833.9|6818.9|6837.7|6822.7|6831.5|6816.5|29
1581488100000|2020-02-12 06:15:00|6834.4|6819.4|6839|6824|6840.5|6825.5|6834|6819|28
1581488400000|2020-02-12 06:20:00|6839.1|6824.1|6834.5|6819.5|6840|6825|6834.5|6819.5|6
1581488700000|2020-02-12 06:25:00|6834.6|6819.6|6830.5|6815.5|6835|6820|6830.5|6815.5|104
1581489000000|2020-02-12 06:30:00|6830|6815|6829.9|6814.9|6833|6818|6829.7|6814.7|11
1581489300000|2020-02-12 06:35:00|6829.5|6814.5|6834.5|6819.5|6835|6820|6829.2|6814.2|18
1581489600000|2020-02-12 06:40:00|6836.4|6821.4|6835.9|6820.9|6836.5|6821.5|6833.4|6818.4|14
1581489900000|2020-02-12 06:45:00|6836.1|6821.1|6846.5|6831.5|6846.5|6831.5|6835.9|6820.9|8
1581490200000|2020-02-12 06:50:00|6847.4|6832.4|6849.4|6834.4|6850|6835|6847.4|6832.4|25
1581490500000|2020-02-12 06:55:00|6850.5|6835.5|6866.7|6851.7|6868.2|6853.2|6850.5|6835.5|34
1581490800000|2020-02-12 07:00:00|6868.4|6853.4|6880.2|6865.2|6882.5|6867.5|6868.4|6853.4|53
1581491100000|2020-02-12 07:05:00|6881.4|6866.4|6880|6865|6881.7|6866.7|6878.4|6863.4|96
1581491400000|2020-02-12 07:10:00|6880.4|6865.4|6880.4|6865.4|6880.4|6865.4|6880.4|6865.4|1
1581491700000|2020-02-12 07:15:00|6880.2|6865.2|6879.4|6864.4|6880.2|6865.2|6879.4|6864.4|0
1581492000000|2020-02-12 07:20:00|6878.9|6863.9|6879.7|6864.7|6879.9|6864.9|6876.9|6861.9|18
1581492300000|2020-02-12 07:25:00|6879.4|6864.4|6878.7|6863.7|6879.4|6864.4|6878.2|6863.2|13
1581492600000|2020-02-12 07:30:00|6880.4|6865.4|6878.9|6863.9|6880.4|6865.4|6878.9|6863.9|2
1581493200000|2020-02-12 07:40:00|6878.4|6863.4|6878.5|6863.5|6878.5|6863.5|6878|6863|1
1581493500000|2020-02-12 07:45:00|6878|6863|6878|6863|6878|6863|6878|6863|4
1581493800000|2020-02-12 07:50:00|6879.4|6864.4|6879.5|6864.5|6879.5|6864.5|6878.5|6863.5|1
1581494100000|2020-02-12 07:55:00|6879.7|6864.7|6880.9|6865.9|6880.9|6865.9|6879.7|6864.7|0
1581494400000|2020-02-12 08:00:00|6881|6866|6879.5|6864.5|6881|6866|6879.5|6864.5|0
1581495000000|2020-02-12 08:10:00|6880.5|6865.5|6879|6864|6880.5|6865.5|6879|6864|0
1581495300000|2020-02-12 08:15:00|6879.2|6864.2|6878.5|6863.5|6879.5|6864.5|6878.5|6863.5|0
1581495600000|2020-02-12 08:20:00|6878.7|6863.7|6878.5|6863.5|6879|6864|6878.5|6863.5|0
1581495900000|2020-02-12 08:25:00|6879|6864|6878|6863|6879|6864|6878|6863|0
1581496200000|2020-02-12 08:30:00|6878.2|6863.2|6880|6865|6880|6865|6878.2|6863.2|4
1581496800000|2020-02-12 08:40:00|6879.8|6864.8|6878.6|6863.6|6879.8|6864.8|6878.1|6863.1|3
1581497100000|2020-02-12 08:45:00|||||||||2
1581498000000|2020-02-12 09:00:00|6877.4|6862.4|6870.8|6855.8|6877.4|6862.4|6870.3|6855.3|51
1581498300000|2020-02-12 09:05:00|6871.2|6856.2|6869.8|6854.8|6871.3|6856.3|6869.4|6854.4|7
1581498600000|2020-02-12 09:10:00|6869.3|6854.3|6868.8|6853.8|6869.3|6854.3|6868.3|6853.3|13
1581498900000|2020-02-12 09:15:00|6868.3|6853.3|6869.8|6854.8|6871.3|6856.3|6868.3|6853.3|10
1581499200000|2020-02-12 09:20:00|6869.7|6854.7|6869.3|6854.3|6869.7|6854.7|6869.3|6854.3|1
1581499500000|2020-02-12 09:25:00|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|0
1581499800000|2020-02-12 09:30:00|6870|6855|6881.3|6866.3|6882.2|6867.2|6869.7|6854.7|19
1581500100000|2020-02-12 09:35:00|6880.8|6865.8|6881.2|6866.2|6883.3|6868.3|6880.8|6865.8|35
1581500400000|2020-02-12 09:40:00|6880.8|6865.8|6875.5|6860.5|6880.8|6865.8|6875.5|6860.5|8
1581500700000|2020-02-12 09:45:00|6875.4|6860.4|6873.4|6858.4|6875.4|6860.4|6873.4|6858.4|267
1581501000000|2020-02-12 09:50:00|6877.6|6862.6|6882.4|6867.4|6882.4|6867.4|6877.6|6862.6|12
1581501300000|2020-02-12 09:55:00|6882|6867|6884.9|6869.9|6884.9|6869.9|6879.9|6864.9|12
1581501600000|2020-02-12 10:00:00|6885.4|6870.4|6884.1|6869.1|6885.4|6870.4|6882.1|6867.1|11
1581501900000|2020-02-12 10:05:00|6883|6868|6883.9|6868.9|6883.9|6868.9|6882.1|6867.1|22
1581502200000|2020-02-12 10:10:00|6883.4|6868.4|6882.2|6867.2|6883.4|6868.4|6881.9|6866.9|77
1581502500000|2020-02-12 10:15:00|6881.7|6866.7|6882.2|6867.2|6882.2|6867.2|6881.7|6866.7|2
1581502800000|2020-02-12 10:20:00|6882.4|6867.4|6882.4|6867.4|6882.4|6867.4|6882.4|6867.4|4
1581503100000|2020-02-12 10:25:00|6882.2|6867.2|6881.4|6866.4|6882.2|6867.2|6881.4|6866.4|7
1581503400000|2020-02-12 10:30:00|6881.6|6866.6|6884.1|6869.1|6884.1|6869.1|6881.6|6866.6|6
1581503700000|2020-02-12 10:35:00|6884.4|6869.4|6888.6|6873.6|6889.6|6874.6|6884.4|6869.4|15
1581504000000|2020-02-12 10:40:00|6888.5|6873.5|6891.2|6876.2|6892.1|6877.1|6888.1|6873.1|29
1581504300000|2020-02-12 10:45:00|6891.6|6876.6|6892.1|6877.1|6892.1|6877.1|6891.6|6876.6|6
1581504600000|2020-02-12 10:50:00|6888.8|6873.8|6887.7|6872.7|6888.8|6873.8|6887.2|6872.2|13
1581504900000|2020-02-12 10:55:00|6886.9|6871.9|6884.9|6869.9|6886.9|6871.9|6884.9|6869.9|16
1581505200000|2020-02-12 11:00:00|6886.4|6871.4|6884.7|6869.7|6887.1|6872.1|6884.7|6869.7|12
1581505500000|2020-02-12 11:05:00|6884.9|6869.9|6884.2|6869.2|6885.2|6870.2|6884.2|6869.2|6
1581505800000|2020-02-12 11:10:00|6883.7|6868.7|6883.7|6868.7|6884.2|6869.2|6882.7|6867.7|5
1581506100000|2020-02-12 11:15:00|||||||||5
1581506400000|2020-02-12 11:20:00|||||||||4
1581506700000|2020-02-12 11:25:00|6884.2|6869.2|6885.1|6870.1|6886.8|6871.8|6884.2|6869.2|7
1581507000000|2020-02-12 11:30:00|6884.8|6869.8|6884.4|6869.4|6885.6|6870.6|6884.4|6869.4|5
1581507300000|2020-02-12 11:35:00|6884.8|6869.8|6885.9|6870.9|6885.9|6870.9|6884.1|6869.1|11
1581507600000|2020-02-12 11:40:00|6886.4|6871.4|6883.3|6868.3|6886.4|6871.4|6883|6868|20
1581507900000|2020-02-12 11:45:00|6883.1|6868.1|6882.9|6867.9|6883.1|6868.1|6882.9|6867.9|3
1581508200000|2020-02-12 11:50:00|6882.4|6867.4|6881.9|6866.9|6882.4|6867.4|6881.9|6866.9|4
1581508500000|2020-02-12 11:55:00|6880.9|6865.9|6881.4|6866.4|6883.4|6868.4|6880.9|6865.9|96
1581508800000|2020-02-12 12:00:00|6881.5|6866.5|6881.4|6866.4|6882.3|6867.3|6880.9|6865.9|9
1581509100000|2020-02-12 12:05:00|6878.3|6863.3|6872.9|6857.9|6878.3|6863.3|6871.8|6856.8|29
1581509400000|2020-02-12 12:10:00|6873.3|6858.3|6876.6|6861.6|6876.6|6861.6|6873.1|6858.1|129
1581509700000|2020-02-12 12:15:00|6876.5|6861.5|6872|6857|6876.5|6861.5|6872|6857|22
1581510000000|2020-02-12 12:20:00|6872.1|6857.1|6871.6|6856.6|6872.5|6857.5|6871.6|6856.6|7
1581510300000|2020-02-12 12:25:00|6871.5|6856.5|6871.9|6856.9|6871.9|6856.9|6871.5|6856.5|176
1581510600000|2020-02-12 12:30:00|6871.7|6856.7|6868.7|6853.7|6872.2|6857.2|6868.2|6853.2|56
1581510900000|2020-02-12 12:35:00|6868.2|6853.2|6870.2|6855.2|6870.2|6855.2|6868.2|6853.2|8
1581511200000|2020-02-12 12:40:00|||||||||4
1581511500000|2020-02-12 12:45:00|6870.5|6855.5|6872.2|6857.2|6872.4|6857.4|6870.5|6855.5|3
1581511800000|2020-02-12 12:50:00|6871.2|6856.2|6867.4|6852.4|6871.2|6856.2|6867.4|6852.4|71
1581512100000|2020-02-12 12:55:00|6869.6|6854.6|6865.4|6850.4|6873.4|6858.4|6865.4|6850.4|80
1581512400000|2020-02-12 13:00:00|6865.5|6850.5|6864.2|6849.2|6869.7|6854.7|6863.2|6848.2|21
1581512700000|2020-02-12 13:05:00|6864.4|6849.4|6870.7|6855.7|6870.7|6855.7|6864.4|6849.4|10
1581513000000|2020-02-12 13:10:00|6871.1|6856.1|6874.6|6859.6|6874.7|6859.7|6871.1|6856.1|227
1581513300000|2020-02-12 13:15:00|6874.5|6859.5|6882.8|6867.8|6886.6|6871.6|6874.5|6859.5|41
1581513600000|2020-02-12 13:20:00|6882.5|6867.5|6888.5|6873.5|6888.5|6873.5|6882.5|6867.5|64
1581513900000|2020-02-12 13:25:00|6888.3|6873.3|6893.9|6878.9|6893.9|6878.9|6888.3|6873.3|49
1581514200000|2020-02-12 13:30:00|6893.7|6878.7|6898.5|6883.5|6900.5|6885.5|6893.4|6878.4|47
1581514500000|2020-02-12 13:35:00|6899|6884|6895.9|6880.9|6900.5|6885.5|6893.6|6878.6|25
1581514800000|2020-02-12 13:40:00|6895.5|6880.5|6899|6884|6902.4|6887.4|6895.5|6880.5|46
1581515100000|2020-02-12 13:45:00|6900.9|6885.9|6890.6|6875.6|6901.4|6886.4|6890.6|6875.6|55
1581515400000|2020-02-12 13:50:00|6889.6|6874.6|6892.5|6877.5|6892.6|6877.6|6886.4|6871.4|55
1581515700000|2020-02-12 13:55:00|6892.9|6877.9|6897.9|6882.9|6897.9|6882.9|6892.7|6877.7|73
1581516000000|2020-02-12 14:00:00|6897.4|6882.4|6895.4|6880.4|6898.4|6883.4|6891|6876|111
1581516300000|2020-02-12 14:05:00|6895|6880|6893.5|6878.5|6896.9|6881.9|6891.4|6876.4|88
1581516600000|2020-02-12 14:10:00|6893|6878|6891.4|6876.4|6894.9|6879.9|6889.1|6874.1|70
1581516900000|2020-02-12 14:15:00|6892|6877|6901.1|6886.1|6901.6|6886.6|6892|6877|100
1581517200000|2020-02-12 14:20:00|6901|6886|6895.9|6880.9|6901.9|6886.9|6895.4|6880.4|54
1581517500000|2020-02-12 14:25:00|6897|6882|6898.6|6883.6|6900.4|6885.4|6897|6882|108
1581517800000|2020-02-12 14:30:00|6898.7|6883.7|6883.9|6868.9|6900.9|6885.9|6883.3|6868.3|178
1581518100000|2020-02-12 14:35:00|6884.8|6869.8|6880.9|6865.9|6889.3|6874.3|6878.3|6863.3|232
1581518400000|2020-02-12 14:40:00|6880.5|6865.5|6879|6864|6887|6872|6879|6864|224
1581518700000|2020-02-12 14:45:00|6878.7|6863.7|6887.7|6872.7|6888.7|6873.7|6878.7|6863.7|163
1581519000000|2020-02-12 14:50:00|6888.7|6873.7|6889|6874|6891.7|6876.7|6883.4|6868.4|216
1581519300000|2020-02-12 14:55:00|6888.4|6873.4|6897.2|6882.2|6898.3|6883.3|6887.7|6872.7|331
1581519600000|2020-02-12 15:00:00|6898.5|6883.5|6888.3|6873.3|6899.9|6884.9|6886.9|6871.9|263
1581519900000|2020-02-12 15:05:00|6888.2|6873.2|6886.8|6871.8|6889.4|6874.4|6884.8|6869.8|142
1581520200000|2020-02-12 15:10:00|6886.4|6871.4|6881.2|6866.2|6889.8|6874.8|6878.8|6863.8|234
1581520500000|2020-02-12 15:15:00|6880.8|6865.8|6882.5|6867.5|6882.9|6867.9|6877.9|6862.9|232
1581520800000|2020-02-12 15:20:00|6882.7|6867.7|6880.2|6865.2|6885.9|6870.9|6874.9|6859.9|95
1581521100000|2020-02-12 15:25:00|6878.2|6863.2|6874.1|6859.1|6883.4|6868.4|6873.3|6858.3|133
1581521400000|2020-02-12 15:30:00|6873.9|6858.9|6873.6|6858.6|6875.9|6860.9|6873.6|6858.6|233
1581521700000|2020-02-12 15:35:00|6873.7|6858.7|6873.8|6858.8|6877.4|6862.4|6873.7|6858.7|294
1581522000000|2020-02-12 15:40:00|6873.7|6858.7|6870.8|6855.8|6873.7|6858.7|6863.7|6848.7|433
1581522300000|2020-02-12 15:45:00|6870.3|6855.3|6871.4|6856.4|6873.2|6858.2|6867.8|6852.8|166
1581522600000|2020-02-12 15:50:00|6871.3|6856.3|6869.5|6854.5|6872.4|6857.4|6867.5|6852.5|147
1581522900000|2020-02-12 15:55:00|6870.3|6855.3|6869.4|6854.4|6872.4|6857.4|6867|6852|98
1581523200000|2020-02-12 16:00:00|6870.5|6855.5|6868.3|6853.3|6872.4|6857.4|6865.5|6850.5|162
1581523500000|2020-02-12 16:05:00|6868.8|6853.8|6873.2|6858.2|6873.2|6858.2|6867.3|6852.3|263
1581523800000|2020-02-12 16:10:00|6873.7|6858.7|6871.4|6856.4|6877.9|6862.9|6871.4|6856.4|182
1581524100000|2020-02-12 16:15:00|6870.7|6855.7|6872.2|6857.2|6873.3|6858.3|6868.3|6853.3|96
1581524400000|2020-02-12 16:20:00|6871.2|6856.2|6881.4|6866.4|6882.1|6867.1|6871.2|6856.2|177
1581524700000|2020-02-12 16:25:00|6880.1|6865.1|6879.8|6864.8|6880.7|6865.7|6875.3|6860.3|115
1581525000000|2020-02-12 16:30:00|6879.4|6864.4|6868|6853|6879.4|6864.4|6868|6853|166
1581525300000|2020-02-12 16:35:00|6861.8|6846.8|6861.2|6846.2|6867.8|6852.8|6859.5|6844.5|608
1581525600000|2020-02-12 16:40:00|6861|6846|6856|6841|6862.1|6847.1|6855.2|6840.2|424
1581525900000|2020-02-12 16:45:00|6855.7|6840.7|6870|6855|6870|6855|6854.5|6839.5|94
1581526200000|2020-02-12 16:50:00|6869.2|6854.2|6871.9|6856.9|6872.4|6857.4|6865.4|6850.4|279
1581526500000|2020-02-12 16:55:00|6872.2|6857.2|6867.7|6852.7|6873.5|6858.5|6867.5|6852.5|202
1581526800000|2020-02-12 17:00:00|6869.2|6854.2|6868.2|6853.2|6871.5|6856.5|6866.2|6851.2|241
1581527100000|2020-02-12 17:05:00|6868|6853|6869.3|6854.3|6869.8|6854.8|6866.9|6851.9|214
1581527400000|2020-02-12 17:10:00|6869.1|6854.1|6869.4|6854.4|6869.4|6854.4|6867.4|6852.4|96
1581527700000|2020-02-12 17:15:00|6870.5|6855.5|6880.4|6865.4|6880.4|6865.4|6870.5|6855.5|300
1581528000000|2020-02-12 17:20:00|6883.9|6868.9|6878.1|6863.1|6883.9|6868.9|6878.1|6863.1|299
1581528300000|2020-02-12 17:25:00|6878.5|6863.5|6873.5|6858.5|6879.6|6864.6|6870.6|6855.6|226
1581528600000|2020-02-12 17:30:00|6873|6858|6871.3|6856.3|6873.9|6858.9|6870.4|6855.4|378
1581528900000|2020-02-12 17:35:00|6872.4|6857.4|6881.1|6866.1|6881.1|6866.1|6872.4|6857.4|107
1581529200000|2020-02-12 17:40:00|6881.6|6866.6|6882.9|6867.9|6884.4|6869.4|6880.6|6865.6|224
1581529500000|2020-02-12 17:45:00|6883.3|6868.3|6886.3|6871.3|6887.7|6872.7|6883.3|6868.3|241
1581529800000|2020-02-12 17:50:00|6886.4|6871.4|6885.3|6870.3|6889.3|6874.3|6884.3|6869.3|188
1581530100000|2020-02-12 17:55:00|6885.7|6870.7|6886.9|6871.9|6886.9|6871.9|6883.3|6868.3|105
1581530400000|2020-02-12 18:00:00|6887.3|6872.3|6888.5|6873.5|6888.5|6873.5|6884.9|6869.9|245
1581530700000|2020-02-12 18:05:00|6888.2|6873.2|6890.3|6875.3|6892.2|6877.2|6888.2|6873.2|199
1581531000000|2020-02-12 18:10:00|6890.7|6875.7|6894|6879|6894|6879|6890.2|6875.2|143
1581531300000|2020-02-12 18:15:00|6893.9|6878.9|6895.5|6880.5|6896.2|6881.2|6893.9|6878.9|97
1581531600000|2020-02-12 18:20:00|6895.7|6880.7|6905.2|6890.2|6905.2|6890.2|6894.7|6879.7|518
1581531900000|2020-02-12 18:25:00|||||||||197
1581532200000|2020-02-12 18:30:00|6904.9|6889.9|6901.9|6886.9|6904.9|6889.9|6901.4|6886.4|237
1581532500000|2020-02-12 18:35:00|6903.4|6888.4|6918.2|6903.2|6919.2|6904.2|6903.4|6888.4|517
1581532800000|2020-02-12 18:40:00|6917.7|6902.7|6920.4|6905.4|6921.5|6906.5|6917.7|6902.7|171
1581533100000|2020-02-12 18:45:00|6921.1|6906.1|6931.6|6916.6|6932.1|6917.1|6921.1|6906.1|204
1581533400000|2020-02-12 18:50:00|6931.3|6916.3|6921.6|6906.6|6931.3|6916.3|6921.2|6906.2|161
1581533700000|2020-02-12 18:55:00|6921.9|6906.9|6923.2|6908.2|6925.1|6910.1|6921.1|6906.1|127
1581534000000|2020-02-12 19:00:00|6923.1|6908.1|6920.1|6905.1|6924.1|6909.1|6917.6|6902.6|363
1581534300000|2020-02-12 19:05:00|6920.5|6905.5|6921.5|6906.5|6922.4|6907.4|6920|6905|255
1581534600000|2020-02-12 19:10:00|6921.4|6906.4|6911.3|6896.3|6922.5|6907.5|6910.8|6895.8|2301
1581534900000|2020-02-12 19:15:00|6910.9|6895.9|6902.5|6887.5|6911.2|6896.2|6902.2|6887.2|459
1581535200000|2020-02-12 19:20:00|6902.2|6887.2|6902.2|6887.2|6902.2|6887.2|6902.2|6887.2|0
1581559200000|2020-02-13 02:00:00|6906.4|6891.4|6905.4|6890.4|6911.8|6896.8|6904.8|6889.8|56
1581559500000|2020-02-13 02:05:00|6909.2|6894.2|6912.6|6897.6|6913|6898|6907.4|6892.4|31
1581559800000|2020-02-13 02:10:00|6913|6898|6913.9|6898.9|6913.9|6898.9|6911.5|6896.5|29
1581560100000|2020-02-13 02:15:00|6913.1|6898.1|6911.7|6896.7|6913.9|6898.9|6911.7|6896.7|3
1581560400000|2020-02-13 02:20:00|6912.1|6897.1|6912.8|6897.8|6913.8|6898.8|6912.1|6897.1|0
1581560700000|2020-02-13 02:25:00|6912.6|6897.6|6912.7|6897.7|6912.7|6897.7|6911.7|6896.7|35
1581561000000|2020-02-13 02:30:00|6912.3|6897.3|6911.3|6896.3|6912.3|6897.3|6911.3|6896.3|12
1581561600000|2020-02-13 02:40:00|6910.8|6895.8|6912.8|6897.8|6912.8|6897.8|6910.8|6895.8|0
1581561900000|2020-02-13 02:45:00|6914.3|6899.3|6916.2|6901.2|6916.7|6901.7|6914.2|6899.2|10
1581562200000|2020-02-13 02:50:00|6915.9|6900.9|6914.3|6899.3|6915.9|6900.9|6914.3|6899.3|0
1581562500000|2020-02-13 02:55:00|6914.1|6899.1|6914.1|6899.1|6914.1|6899.1|6913|6898|11
1581562800000|2020-02-13 03:00:00|6913.9|6898.9|6913.2|6898.2|6914.1|6899.1|6913.2|6898.2|0
1581563100000|2020-02-13 03:05:00|6913.3|6898.3|6907.6|6892.6|6913.7|6898.7|6907.6|6892.6|7
1581563400000|2020-02-13 03:10:00|6907.4|6892.4|6910.1|6895.1|6910.1|6895.1|6906.6|6891.6|1
1581563700000|2020-02-13 03:15:00|6910.2|6895.2|6911.2|6896.2|6912.1|6897.1|6910.2|6895.2|0
1581564000000|2020-02-13 03:20:00|6911.1|6896.1|6911.2|6896.2|6912.1|6897.1|6910.7|6895.7|1
1581564300000|2020-02-13 03:25:00|6911.1|6896.1|6912.1|6897.1|6912.1|6897.1|6910.7|6895.7|1
1581564900000|2020-02-13 03:35:00|6912.2|6897.2|6908.6|6893.6|6913.1|6898.1|6908.6|6893.6|2
1581565200000|2020-02-13 03:40:00|6908.4|6893.4|6908.1|6893.1|6908.4|6893.4|6908.1|6893.1|0
1581566100000|2020-02-13 03:55:00|6906.6|6891.6|6905.6|6890.6|6906.6|6891.6|6905.6|6890.6|0
1581566400000|2020-02-13 04:00:00|6906.7|6891.7|6904.6|6889.6|6906.7|6891.7|6904.6|6889.6|8
1581566700000|2020-02-13 04:05:00|6904.7|6889.7|6905.1|6890.1|6905.1|6890.1|6904.7|6889.7|0
1581567300000|2020-02-13 04:15:00|6904.6|6889.6|6904.6|6889.6|6904.6|6889.6|6904.6|6889.6|0
1581567900000|2020-02-13 04:25:00|6904.2|6889.2|6903.7|6888.7|6904.2|6889.2|6903.7|6888.7|0
1581568200000|2020-02-13 04:30:00|||||||||2
1581568800000|2020-02-13 04:40:00|6901.6|6886.6|6903.6|6888.6|6903.6|6888.6|6901.6|6886.6|2
1581569100000|2020-02-13 04:45:00|6903.5|6888.5|6905.1|6890.1|6905.6|6890.6|6901.1|6886.1|3
1581569400000|2020-02-13 04:50:00|6904.7|6889.7|6904.6|6889.6|6905.1|6890.1|6904.6|6889.6|1
1581569700000|2020-02-13 04:55:00|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|0
1581570000000|2020-02-13 05:00:00|||||||||10
1581570300000|2020-02-13 05:05:00|6904.9|6889.9|6901.6|6886.6|6904.9|6889.9|6900.6|6885.6|1
1581570600000|2020-02-13 05:10:00|6902|6887|6905.1|6890.1|6905.1|6890.1|6902|6887|105
1581570900000|2020-02-13 05:15:00|6904.9|6889.9|6904.7|6889.7|6904.9|6889.9|6904.6|6889.6|0
1581571200000|2020-02-13 05:20:00|6904|6889|6902.1|6887.1|6904|6889|6902.1|6887.1|0
1581571800000|2020-02-13 05:30:00|6901.2|6886.2|6892.6|6877.6|6901.2|6886.2|6892.3|6877.3|11
1581572100000|2020-02-13 05:35:00|6892.9|6877.9|6895.8|6880.8|6898.8|6883.8|6892.9|6877.9|3
1581572400000|2020-02-13 05:40:00|6895.3|6880.3|6893.3|6878.3|6896.5|6881.5|6893|6878|2
1581572700000|2020-02-13 05:45:00|6893.6|6878.6|6893|6878|6894|6879|6893|6878|0
1581573000000|2020-02-13 05:50:00|6893.3|6878.3|6893.5|6878.5|6893.5|6878.5|6893.3|6878.3|0
1581573300000|2020-02-13 05:55:00|6894.5|6879.5|6896.5|6881.5|6896.5|6881.5|6894.5|6879.5|0
1581573600000|2020-02-13 06:00:00|6896.2|6881.2|6898.6|6883.6|6900.3|6885.3|6894|6879|1
1581573900000|2020-02-13 06:05:00|6898.5|6883.5|6899.3|6884.3|6901|6886|6898.5|6883.5|0
1581574200000|2020-02-13 06:10:00|6899.5|6884.5|6901.1|6886.1|6901.1|6886.1|6899.5|6884.5|1
1581574500000|2020-02-13 06:15:00|6901.6|6886.6|6904.9|6889.9|6904.9|6889.9|6901.6|6886.6|1
1581574800000|2020-02-13 06:20:00|6903.9|6888.9|6904.9|6889.9|6904.9|6889.9|6903.4|6888.4|0
1581575100000|2020-02-13 06:25:00|6904.6|6889.6|6904.1|6889.1|6904.9|6889.9|6903.4|6888.4|1
1581575400000|2020-02-13 06:30:00|6903.9|6888.9|6903.9|6888.9|6904.2|6889.2|6903.4|6888.4|0
1581575700000|2020-02-13 06:35:00|6903.4|6888.4|6903.4|6888.4|6903.4|6888.4|6903.4|6888.4|0
1581576000000|2020-02-13 06:40:00|6902.9|6887.9|6899.3|6884.3|6902.9|6887.9|6899.3|6884.3|0
1581576600000|2020-02-13 06:50:00|6898.3|6883.3|6895.8|6880.8|6898.3|6883.3|6894.8|6879.8|3
1581576900000|2020-02-13 06:55:00|6895.9|6880.9|6895.3|6880.3|6896.3|6881.3|6895.3|6880.3|3
1581577800000|2020-02-13 07:10:00|6890.4|6875.4|6891.5|6876.5|6893.5|6878.5|6888|6873|28
1581578100000|2020-02-13 07:15:00|6891.7|6876.7|6897|6882|6897.4|6882.4|6891.5|6876.5|30
1581578400000|2020-02-13 07:20:00|6896.7|6881.7|6896.5|6881.5|6896.7|6881.7|6896.5|6881.5|1
1581579000000|2020-02-13 07:30:00|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|3
1581579300000|2020-02-13 07:35:00|6892|6877|6893.5|6878.5|6893.5|6878.5|6892|6877|4
1581579600000|2020-02-13 07:40:00|6894.5|6879.5|6895|6880|6897.2|6882.2|6894.5|6879.5|0
1581579900000|2020-02-13 07:45:00|6894.8|6879.8|6894.8|6879.8|6894.8|6879.8|6894.8|6879.8|106
1581580200000|2020-02-13 07:50:00|6894.4|6879.4|6894.4|6879.4|6894.4|6879.4|6894.4|6879.4|1
1581580500000|2020-02-13 07:55:00|6893.9|6878.9|6887.2|6872.2|6893.9|6878.9|6887.1|6872.1|22
1581580800000|2020-02-13 08:00:00|6887.6|6872.6|6890.8|6875.8|6895.1|6880.1|6887.6|6872.6|33
1581581100000|2020-02-13 08:05:00|6890.7|6875.7|6893.5|6878.5|6893.5|6878.5|6890.7|6875.7|31
1581581400000|2020-02-13 08:10:00|6894|6879|6890.7|6875.7|6894|6879|6890.7|6875.7|9
1581581700000|2020-02-13 08:15:00|6890.6|6875.6|6888.7|6873.7|6891.2|6876.2|6888.7|6873.7|3
1581582000000|2020-02-13 08:20:00|6888.4|6873.4|6891|6876|6891.1|6876.1|6888.2|6873.2|5
1581582300000|2020-02-13 08:25:00|||||||||1
1581582600000|2020-02-13 08:30:00|6891.4|6876.4|6896.1|6881.1|6896.1|6881.1|6891.4|6876.4|10
1581582900000|2020-02-13 08:35:00|6895.8|6880.8|6895.5|6880.5|6895.8|6880.8|6895.5|6880.5|0
1581583200000|2020-02-13 08:40:00|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|0
1581583500000|2020-02-13 08:45:00|6895.5|6880.5|6894.6|6879.6|6895.6|6880.6|6894.6|6879.6|3
1581584100000|2020-02-13 08:55:00|6895.3|6880.3|6891.7|6876.7|6895.3|6880.3|6891.7|6876.7|31
1581584400000|2020-02-13 09:00:00|6892.2|6877.2|6895|6880|6895|6880|6891.7|6876.7|5
1581584700000|2020-02-13 09:05:00|6895.1|6880.1|6896.6|6881.6|6897|6882|6895.1|6880.1|2
1581585000000|2020-02-13 09:10:00|6893.7|6878.7|6888.5|6873.5|6893.7|6878.7|6888.5|6873.5|45
1581585300000|2020-02-13 09:15:00|6885|6870|6883.9|6868.9|6885|6870|6883.5|6868.5|11
1581585600000|2020-02-13 09:20:00|6881.4|6866.4|6881.2|6866.2|6881.4|6866.4|6878.9|6863.9|6
1581585900000|2020-02-13 09:25:00|6880|6865|6876.6|6861.6|6880.2|6865.2|6876.6|6861.6|7
1581586200000|2020-02-13 09:30:00|6876.7|6861.7|6876.2|6861.2|6877.1|6862.1|6870.2|6855.2|15
1581586500000|2020-02-13 09:35:00|6877.6|6862.6|6878.6|6863.6|6880.6|6865.6|6877.6|6862.6|6
1581586800000|2020-02-13 09:40:00|6878.9|6863.9|6878.9|6863.9|6878.9|6863.9|6877.5|6862.5|24
1581587100000|2020-02-13 09:45:00|6880.1|6865.1|6878.3|6863.3|6880.3|6865.3|6878.3|6863.3|21
1581587400000|2020-02-13 09:50:00|6877.6|6862.6|6874.1|6859.1|6877.6|6862.6|6873.1|6858.1|12
1581587700000|2020-02-13 09:55:00|6874.6|6859.6|6875.6|6860.6|6877.1|6862.1|6874.6|6859.6|10
1581588000000|2020-02-13 10:00:00|6874.1|6859.1|6878.1|6863.1|6878.1|6863.1|6874.1|6859.1|26
1581588300000|2020-02-13 10:05:00|6878.3|6863.3|6876.1|6861.1|6879.1|6864.1|6876.1|6861.1|32
1581588600000|2020-02-13 10:10:00|6875.8|6860.8|6873.1|6858.1|6875.8|6860.8|6872.8|6857.8|22
1581588900000|2020-02-13 10:15:00|6871.1|6856.1|6870.1|6855.1|6871.1|6856.1|6869.6|6854.6|44
1581589200000|2020-02-13 10:20:00|6869.8|6854.8|6866.8|6851.8|6869.8|6854.8|6866.8|6851.8|6
1581589500000|2020-02-13 10:25:00|6867.1|6852.1|6867.7|6852.7|6868.5|6853.5|6867.1|6852.1|4
1581589800000|2020-02-13 10:30:00|6867.3|6852.3|6868.3|6853.3|6868.7|6853.7|6867.3|6852.3|2
1581590100000|2020-02-13 10:35:00|6867.8|6852.8|6870|6855|6870.2|6855.2|6867.8|6852.8|15
1581590400000|2020-02-13 10:40:00|6869.7|6854.7|6869|6854|6869.7|6854.7|6868.5|6853.5|42
1581590700000|2020-02-13 10:45:00|6868.5|6853.5|6869|6854|6869.4|6854.4|6868.5|6853.5|0
1581591000000|2020-02-13 10:50:00|6868.5|6853.5|6869.5|6854.5|6869.9|6854.9|6868.5|6853.5|0
1581591300000|2020-02-13 10:55:00|6869.7|6854.7|6873.8|6858.8|6873.8|6858.8|6869.7|6854.7|44
1581591600000|2020-02-13 11:00:00|6873.1|6858.1|6869.9|6854.9|6873.1|6858.1|6869.9|6854.9|5
1581591900000|2020-02-13 11:05:00|6870.6|6855.6|6870.5|6855.5|6873.9|6858.9|6870|6855|1
1581592200000|2020-02-13 11:10:00|6870.8|6855.8|6869.9|6854.9|6872.9|6857.9|6869.9|6854.9|7
1581592500000|2020-02-13 11:15:00|6869.7|6854.7|6868.5|6853.5|6870|6855|6868|6853|4
1581592800000|2020-02-13 11:20:00|6868.9|6853.9|6870|6855|6870.4|6855.4|6868.5|6853.5|3
1581593100000|2020-02-13 11:25:00|6870.3|6855.3|6868.3|6853.3|6871.4|6856.4|6868.3|6853.3|14
1581593400000|2020-02-13 11:30:00|6869.2|6854.2|6867.3|6852.3|6869.2|6854.2|6867.3|6852.3|2
1581593700000|2020-02-13 11:35:00|6866.3|6851.3|6860.7|6845.7|6866.3|6851.3|6859.3|6844.3|54
1581594000000|2020-02-13 11:40:00|6860.3|6845.3|6860.2|6845.2|6861.7|6846.7|6859.8|6844.8|4
1581594300000|2020-02-13 11:45:00|6859.7|6844.7|6859.8|6844.8|6860.7|6845.7|6859.7|6844.7|0
1581594600000|2020-02-13 11:50:00|6863.2|6848.2|6862.7|6847.7|6865.2|6850.2|6862.7|6847.7|6
1581594900000|2020-02-13 11:55:00|6862.8|6847.8|6862.8|6847.8|6862.8|6847.8|6862.8|6847.8|0
1581595200000|2020-02-13 12:00:00|6862.7|6847.7|6862.3|6847.3|6862.7|6847.7|6862.3|6847.3|2
1581595500000|2020-02-13 12:05:00|6862.2|6847.2|6861.2|6846.2|6862.2|6847.2|6859.8|6844.8|9
1581595800000|2020-02-13 12:10:00|6863.2|6848.2|6866.2|6851.2|6866.2|6851.2|6863.2|6848.2|0
1581596100000|2020-02-13 12:15:00|6865.7|6850.7|6864.8|6849.8|6865.7|6850.7|6864.8|6849.8|0
1581596400000|2020-02-13 12:20:00|6864.3|6849.3|6863.7|6848.7|6864.3|6849.3|6863.6|6848.6|31
1581596700000|2020-02-13 12:25:00|6863.9|6848.9|6866.4|6851.4|6866.4|6851.4|6863.9|6848.9|9
1581597000000|2020-02-13 12:30:00|6866.7|6851.7|6867.8|6852.8|6867.8|6852.8|6866.7|6851.7|0
1581597300000|2020-02-13 12:35:00|6868.3|6853.3|6871.1|6856.1|6871.9|6856.9|6868.3|6853.3|93
1581597600000|2020-02-13 12:40:00|6871.4|6856.4|6871.2|6856.2|6872.1|6857.1|6871.2|6856.2|6
1581597900000|2020-02-13 12:45:00|6871.9|6856.9|6871.4|6856.4|6871.9|6856.9|6870.4|6855.4|5
1581598200000|2020-02-13 12:50:00|6872.9|6857.9|6875.1|6860.1|6877.3|6862.3|6872.9|6857.9|31
1581598500000|2020-02-13 12:55:00|6873.4|6858.4|6871.3|6856.3|6873.4|6858.4|6870.4|6855.4|19
1581598800000|2020-02-13 13:00:00|6872.4|6857.4|6862.7|6847.7|6872.9|6857.9|6861.3|6846.3|71
1581599100000|2020-02-13 13:05:00|6862.4|6847.4|6861.1|6846.1|6862.6|6847.6|6857.9|6842.9|61
1581599400000|2020-02-13 13:10:00|6861.8|6846.8|6871.8|6856.8|6872.3|6857.3|6861.8|6846.8|246
1581599700000|2020-02-13 13:15:00|6873.1|6858.1|6872.7|6857.7|6878.1|6863.1|6871.6|6856.6|23
1581600000000|2020-02-13 13:20:00|6872.8|6857.8|6876.6|6861.6|6877.2|6862.2|6872.2|6857.2|22
1581600300000|2020-02-13 13:25:00|6876|6861|6872.2|6857.2|6876|6861|6865.3|6850.3|39
1581600600000|2020-02-13 13:30:00|6871.7|6856.7|6874.7|6859.7|6876.7|6861.7|6865.8|6850.8|15
1581600900000|2020-02-13 13:35:00|6874.8|6859.8|6877.9|6862.9|6877.9|6862.9|6874.8|6859.8|230
1581601200000|2020-02-13 13:40:00|6874.2|6859.2|6881.3|6866.3|6881.3|6866.3|6874.2|6859.2|141
1581601500000|2020-02-13 13:45:00|6882.9|6867.9|6885.5|6870.5|6886.6|6871.6|6880.6|6865.6|112
1581601800000|2020-02-13 13:50:00|6886.2|6871.2|6902.7|6887.7|6907.9|6892.9|6886.2|6871.2|64
1581602100000|2020-02-13 13:55:00|6899|6884|6895.7|6880.7|6902|6887|6890.8|6875.8|86
1581602400000|2020-02-13 14:00:00|6894.8|6879.8|6901.2|6886.2|6903.1|6888.1|6894.8|6879.8|15
1581602700000|2020-02-13 14:05:00|6901.3|6886.3|6905.8|6890.8|6905.8|6890.8|6901.3|6886.3|42
1581603000000|2020-02-13 14:10:00|6906.2|6891.2|6907.5|6892.5|6908.3|6893.3|6905.7|6890.7|48
1581603300000|2020-02-13 14:15:00|6906.7|6891.7|6913.4|6898.4|6913.4|6898.4|6904.1|6889.1|152
1581603600000|2020-02-13 14:20:00|6912.8|6897.8|6899.8|6884.8|6914.2|6899.2|6899.8|6884.8|121
1581603900000|2020-02-13 14:25:00|6899.7|6884.7|6896.6|6881.6|6899.7|6884.7|6896.6|6881.6|147
1581604200000|2020-02-13 14:30:00|6896.4|6881.4|6887|6872|6896.4|6881.4|6887|6872|145
1581604500000|2020-02-13 14:35:00|6886.2|6871.2|6894.8|6879.8|6897|6882|6883.1|6868.1|357
1581604800000|2020-02-13 14:40:00|6895|6880|6892.1|6877.1|6895.6|6880.6|6883.7|6868.7|131
1581605100000|2020-02-13 14:45:00|6890.1|6875.1|6880|6865|6890.1|6875.1|6878|6863|101
1581605400000|2020-02-13 14:50:00|6880.5|6865.5|6876|6861|6880.5|6865.5|6870.1|6855.1|99
1581605700000|2020-02-13 14:55:00|6875.9|6860.9|6869.5|6854.5|6875.9|6860.9|6868.7|6853.7|95
1581606000000|2020-02-13 15:00:00|6869.6|6854.6|6862.4|6847.4|6871.1|6856.1|6852.6|6837.6|106
1581606300000|2020-02-13 15:05:00|6863.4|6848.4|6866.9|6851.9|6868.9|6853.9|6862.2|6847.2|132
1581606600000|2020-02-13 15:10:00|6867|6852|6875.6|6860.6|6879.1|6864.1|6867|6852|103
1581606900000|2020-02-13 15:15:00|6876.5|6861.5|6886.2|6871.2|6887|6872|6876.4|6861.4|104
1581607200000|2020-02-13 15:20:00|6885.4|6870.4|6892.7|6877.7|6895.2|6880.2|6884.6|6869.6|85
1581607500000|2020-02-13 15:25:00|6892.6|6877.6|6882.7|6867.7|6892.7|6877.7|6882.7|6867.7|222
1581607800000|2020-02-13 15:30:00|6883.6|6868.6|6881.6|6866.6|6885|6870|6881.6|6866.6|157
1581608100000|2020-02-13 15:35:00|6881.7|6866.7|6872|6857|6885.6|6870.6|6871.5|6856.5|193
1581608400000|2020-02-13 15:40:00|6871.1|6856.1|6871.6|6856.6|6874|6859|6870|6855|256
1581608700000|2020-02-13 15:45:00|6871.5|6856.5|6875.9|6860.9|6880.4|6865.4|6870|6855|286
1581609000000|2020-02-13 15:50:00|6875.5|6860.5|6872.5|6857.5|6876|6861|6871.5|6856.5|347
1581609300000|2020-02-13 15:55:00|6872.8|6857.8|6874.8|6859.8|6876.8|6861.8|6871.5|6856.5|170
1581609600000|2020-02-13 16:00:00|6875.3|6860.3|6872.3|6857.3|6875.3|6860.3|6861.3|6846.3|509
1581609900000|2020-02-13 16:05:00|6873.2|6858.2|6862.3|6847.3|6876.3|6861.3|6862.3|6847.3|381
1581610200000|2020-02-13 16:10:00|6862.4|6847.4|6867.6|6852.6|6868.6|6853.6|6861.4|6846.4|158
1581610500000|2020-02-13 16:15:00|6867.7|6852.7|6870.3|6855.3|6870.8|6855.8|6861.3|6846.3|254
1581610800000|2020-02-13 16:20:00|6870.4|6855.4|6872.3|6857.3|6872.8|6857.8|6864.8|6849.8|109
1581611100000|2020-02-13 16:25:00|6872.1|6857.1|6864.3|6849.3|6872.1|6857.1|6864.3|6849.3|58
1581611400000|2020-02-13 16:30:00|6864.8|6849.8|6861.6|6846.6|6866.3|6851.3|6861.2|6846.2|173
1581611700000|2020-02-13 16:35:00|6862.3|6847.3|6862.2|6847.2|6864.1|6849.1|6861.1|6846.1|120
1581612000000|2020-02-13 16:40:00|6862.1|6847.1|6852.1|6837.1|6862.1|6847.1|6851.1|6836.1|84
1581612300000|2020-02-13 16:45:00|6851.9|6836.9|6849.3|6834.3|6851.9|6836.9|6847.5|6832.5|211
1581612600000|2020-02-13 16:50:00|6849|6834|6847.5|6832.5|6849.3|6834.3|6847.5|6832.5|51
1581612900000|2020-02-13 16:55:00|6848|6833|6846.3|6831.3|6849.5|6834.5|6842.8|6827.8|81
1581613200000|2020-02-13 17:00:00|6846.5|6831.5|6854.2|6839.2|6857|6842|6845.5|6830.5|116
1581613500000|2020-02-13 17:05:00|6854.7|6839.7|6849.7|6834.7|6854.9|6839.9|6847.3|6832.3|116
1581613800000|2020-02-13 17:10:00|6848.5|6833.5|6848.4|6833.4|6852.6|6837.6|6848|6833|68
1581614100000|2020-02-13 17:15:00|6848.1|6833.1|6847.1|6832.1|6848.9|6833.9|6845.7|6830.7|199
1581614400000|2020-02-13 17:20:00|6848.6|6833.6|6850.1|6835.1|6851.6|6836.6|6846.1|6831.1|80
1581614700000|2020-02-13 17:25:00|6850.2|6835.2|6852.7|6837.7|6853.8|6838.8|6849.1|6834.1|263
1581615000000|2020-02-13 17:30:00|6852.2|6837.2|6852.2|6837.2|6853.2|6838.2|6851.9|6836.9|208
1581615300000|2020-02-13 17:35:00|6851.8|6836.8|6849.3|6834.3|6854.4|6839.4|6849|6834|179
1581615600000|2020-02-13 17:40:00|6849|6834|6845.6|6830.6|6849|6834|6845.6|6830.6|598
1581615900000|2020-02-13 17:45:00|6846.1|6831.1|6849.6|6834.6|6851.3|6836.3|6846|6831|265
1581616200000|2020-02-13 17:50:00|6848.9|6833.9|6848.8|6833.8|6849.7|6834.7|6847.9|6832.9|77
1581616500000|2020-02-13 17:55:00|6849.5|6834.5|6847.1|6832.1|6850.1|6835.1|6847.1|6832.1|87
1581616800000|2020-02-13 18:00:00|6846.8|6831.8|6846.9|6831.9|6847.5|6832.5|6846.8|6831.8|178
1581617100000|2020-02-13 18:05:00|6846.1|6831.1|6847.8|6832.8|6850.8|6835.8|6846.1|6831.1|263
1581617400000|2020-02-13 18:10:00|6847.4|6832.4|6847.5|6832.5|6847.9|6832.9|6846.6|6831.6|85
1581617700000|2020-02-13 18:15:00|6847.6|6832.6|6847.9|6832.9|6848.4|6833.4|6847.5|6832.5|296
1581618000000|2020-02-13 18:20:00|6848.2|6833.2|6845.2|6830.2|6851.5|6836.5|6843.5|6828.5|359
1581618300000|2020-02-13 18:25:00|6845.4|6830.4|6845.2|6830.2|6846.1|6831.1|6843.9|6828.9|138
1581618600000|2020-02-13 18:30:00|6844.4|6829.4|6845.9|6830.9|6850.4|6835.4|6844.4|6829.4|185
1581618900000|2020-02-13 18:35:00|6845.7|6830.7|6845.1|6830.1|6846.4|6831.4|6844.3|6829.3|97
1581619200000|2020-02-13 18:40:00|6845.4|6830.4|6846.5|6831.5|6848.3|6833.3|6842.9|6827.9|110
1581619500000|2020-02-13 18:45:00|6846|6831|6844.2|6829.2|6846|6831|6840.9|6825.9|217
1581619800000|2020-02-13 18:50:00|6844.3|6829.3|6841.5|6826.5|6844.3|6829.3|6841.2|6826.2|268
1581620100000|2020-02-13 18:55:00|6840.8|6825.8|6841.5|6826.5|6842|6827|6840.2|6825.2|127
1581620400000|2020-02-13 19:00:00|6841.2|6826.2|6839.2|6824.2|6841.5|6826.5|6838.9|6823.9|259
1581620700000|2020-02-13 19:05:00|6839|6824|6844.2|6829.2|6844.7|6829.7|6838.7|6823.7|173
1581621000000|2020-02-13 19:10:00|6844.3|6829.3|6847.1|6832.1|6851.4|6836.4|6842.5|6827.5|2281
1581621300000|2020-02-13 19:15:00|6847.2|6832.2|6847.6|6832.6|6850|6835|6847|6832|685
1581645600000|2020-02-14 02:00:00|6844.4|6829.4|6836|6821|6844.4|6829.4|6831.4|6816.4|87
1581645900000|2020-02-14 02:05:00|6838.3|6823.3|6837.6|6822.6|6840.3|6825.3|6836.8|6821.8|6
1581646200000|2020-02-14 02:10:00|6837.2|6822.2|6836.6|6821.6|6837.2|6822.2|6830.5|6815.5|89
1581646500000|2020-02-14 02:15:00|6836.5|6821.5|6833|6818|6837.4|6822.4|6833|6818|2
1581646800000|2020-02-14 02:20:00|6833.4|6818.4|6832.6|6817.6|6833.4|6818.4|6832.6|6817.6|0
1581647100000|2020-02-14 02:25:00|6831.6|6816.6|6835.6|6820.6|6835.6|6820.6|6831.4|6816.4|53
1581647400000|2020-02-14 02:30:00|6837.5|6822.5|6837.5|6822.5|6837.5|6822.5|6835.9|6820.9|2
1581647700000|2020-02-14 02:35:00|6838.6|6823.6|6836.8|6821.8|6838.6|6823.6|6836.8|6821.8|10
1581648000000|2020-02-14 02:40:00|6840.9|6825.9|6838.4|6823.4|6841|6826|6838.4|6823.4|3
1581648300000|2020-02-14 02:45:00|6837.1|6822.1|6837.1|6822.1|6837.3|6822.3|6836.4|6821.4|3
1581648600000|2020-02-14 02:50:00|6837|6822|6838.9|6823.9|6840.4|6825.4|6836.6|6821.6|0
1581648900000|2020-02-14 02:55:00|6840.2|6825.2|6845.3|6830.3|6846.4|6831.4|6840.2|6825.2|2
1581649200000|2020-02-14 03:00:00|6844.9|6829.9|6844.9|6829.9|6845.3|6830.3|6844.9|6829.9|0
1581649500000|2020-02-14 03:05:00|6845.3|6830.3|6843.9|6828.9|6845.3|6830.3|6843.9|6828.9|0
1581649800000|2020-02-14 03:10:00|6843.8|6828.8|6843.4|6828.4|6843.9|6828.9|6843.4|6828.4|0
1581650100000|2020-02-14 03:15:00|6843.5|6828.5|6843.9|6828.9|6843.9|6828.9|6843.4|6828.4|0
1581650400000|2020-02-14 03:20:00|6846|6831|6847.4|6832.4|6847.4|6832.4|6845.9|6830.9|7
1581650700000|2020-02-14 03:25:00|6847.3|6832.3|6847.3|6832.3|6847.3|6832.3|6847.3|6832.3|0
1581651000000|2020-02-14 03:30:00|6851|6836|6852.4|6837.4|6854|6839|6851|6836|3
1581651300000|2020-02-14 03:35:00|6851.4|6836.4|6848.3|6833.3|6851.4|6836.4|6847.9|6832.9|1
1581651600000|2020-02-14 03:40:00|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|0
1581651900000|2020-02-14 03:45:00|6848.3|6833.3|6850|6835|6850.2|6835.2|6848.3|6833.3|0
1581652200000|2020-02-14 03:50:00|6849.9|6834.9|6849|6834|6849.9|6834.9|6849|6834|0
1581652500000|2020-02-14 03:55:00|6849.2|6834.2|6850.5|6835.5|6851|6836|6849.2|6834.2|0
1581652800000|2020-02-14 04:00:00|6850.7|6835.7|6850.5|6835.5|6851|6836|6850.5|6835.5|0
1581653100000|2020-02-14 04:05:00|6850.4|6835.4|6850.3|6835.3|6850.4|6835.4|6850.2|6835.2|31
1581653400000|2020-02-14 04:10:00|6850.2|6835.2|6849.5|6834.5|6850.2|6835.2|6848.5|6833.5|0
1581653700000|2020-02-14 04:15:00|6849.6|6834.6|6849.4|6834.4|6849.6|6834.6|6849.4|6834.4|0
1581654000000|2020-02-14 04:20:00|6849.3|6834.3|6850.3|6835.3|6850.3|6835.3|6849.3|6834.3|23
1581654600000|2020-02-14 04:30:00|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|1
1581655200000|2020-02-14 04:40:00|||||||||1
1581655500000|2020-02-14 04:45:00|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|0
1581655800000|2020-02-14 04:50:00|6850.2|6835.2|6849.3|6834.3|6850.2|6835.2|6849.3|6834.3|0
1581657300000|2020-02-14 05:15:00|6850.5|6835.5|6850.3|6835.3|6850.8|6835.8|6850.3|6835.3|8
1581657600000|2020-02-14 05:20:00|6850.2|6835.2|6849.8|6834.8|6850.2|6835.2|6849.8|6834.8|0
1581657900000|2020-02-14 05:25:00|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|0
1581658200000|2020-02-14 05:30:00|6850.4|6835.4|6850.7|6835.7|6850.7|6835.7|6849.4|6834.4|18
1581658500000|2020-02-14 05:35:00|6851.5|6836.5|6857.4|6842.4|6860.2|6845.2|6851.5|6836.5|3
1581658800000|2020-02-14 05:40:00|6856.4|6841.4|6856.9|6841.9|6857.4|6842.4|6856.4|6841.4|0
1581659100000|2020-02-14 05:45:00|6855.9|6840.9|6859.9|6844.9|6862.4|6847.4|6855.9|6840.9|2
1581659400000|2020-02-14 05:50:00|6860.1|6845.1|6859.4|6844.4|6862|6847|6859.4|6844.4|1
1581659700000|2020-02-14 05:55:00|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|0
1581660000000|2020-02-14 06:00:00|6861.5|6846.5|6871.9|6856.9|6871.9|6856.9|6861.5|6846.5|0
1581660600000|2020-02-14 06:10:00|||||||||3
1581660900000|2020-02-14 06:15:00|6868.9|6853.9|6867.4|6852.4|6868.9|6853.9|6866.4|6851.4|1
1581661200000|2020-02-14 06:20:00|6867.5|6852.5|6863.4|6848.4|6867.5|6852.5|6862.9|6847.9|5
1581661500000|2020-02-14 06:25:00|6863.1|6848.1|6862.9|6847.9|6863.4|6848.4|6862|6847|0
1581662100000|2020-02-14 06:35:00|6863|6848|6863.9|6848.9|6863.9|6848.9|6863|6848|0
1581662400000|2020-02-14 06:40:00|6863.8|6848.8|6863.9|6848.9|6863.9|6848.9|6862.9|6847.9|0
1581663000000|2020-02-14 06:50:00|6863.4|6848.4|6863.9|6848.9|6863.9|6848.9|6862.9|6847.9|0
1581663300000|2020-02-14 06:55:00|6862.9|6847.9|6863.3|6848.3|6863.3|6848.3|6862.4|6847.4|7
1581663600000|2020-02-14 07:00:00|6863.2|6848.2|6862.7|6847.7|6863.3|6848.3|6862.7|6847.7|30
1581663900000|2020-02-14 07:05:00|6862.9|6847.9|6862.5|6847.5|6862.9|6847.9|6862.2|6847.2|0
1581664200000|2020-02-14 07:10:00|6861.7|6846.7|6860.6|6845.6|6862|6847|6859.7|6844.7|14
1581664500000|2020-02-14 07:15:00|6863.2|6848.2|6869.7|6854.7|6869.7|6854.7|6863.2|6848.2|5
1581664800000|2020-02-14 07:20:00|6870.1|6855.1|6871.9|6856.9|6871.9|6856.9|6868.9|6853.9|12
1581665100000|2020-02-14 07:25:00|6868.3|6853.3|6867.4|6852.4|6868.3|6853.3|6867.4|6852.4|3
1581665400000|2020-02-14 07:30:00|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|1
1581665700000|2020-02-14 07:35:00|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|0
1581666000000|2020-02-14 07:40:00|6865.2|6850.2|6860.9|6845.9|6865.2|6850.2|6860.9|6845.9|3
1581666300000|2020-02-14 07:45:00|6861|6846|6862.5|6847.5|6862.5|6847.5|6861|6846|0
1581666600000|2020-02-14 07:50:00|6861.5|6846.5|6862.5|6847.5|6863.5|6848.5|6861.3|6846.3|0
1581666900000|2020-02-14 07:55:00|6862.7|6847.7|6870.8|6855.8|6871.5|6856.5|6862.5|6847.5|6
1581667200000|2020-02-14 08:00:00|6870|6855|6850|6835|6870.5|6855.5|6850|6835|37
1581667500000|2020-02-14 08:05:00|6850.3|6835.3|6850|6835|6850.5|6835.5|6849|6834|124
1581667800000|2020-02-14 08:10:00|6849.6|6834.6|6843.4|6828.4|6849.6|6834.6|6841.4|6826.4|99
1581668100000|2020-02-14 08:15:00|6842.9|6827.9|6842.1|6827.1|6843.7|6828.7|6841.4|6826.4|29
1581668400000|2020-02-14 08:20:00|6841.4|6826.4|6842.6|6827.6|6843.5|6828.5|6839.4|6824.4|49
1581668700000|2020-02-14 08:25:00|6842.5|6827.5|6845.4|6830.4|6845.4|6830.4|6842.5|6827.5|0
1581669000000|2020-02-14 08:30:00|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|1
1581669300000|2020-02-14 08:35:00|6845.6|6830.6|6845.2|6830.2|6846.5|6831.5|6845.2|6830.2|0
1581669900000|2020-02-14 08:45:00|6845.1|6830.1|6842.5|6827.5|6845.1|6830.1|6842.5|6827.5|1
1581670200000|2020-02-14 08:50:00|||||||||1
1581670500000|2020-02-14 08:55:00|6842.4|6827.4|6842.4|6827.4|6842.5|6827.5|6842.4|6827.4|0
1581670800000|2020-02-14 09:00:00|6842.8|6827.8|6844.4|6829.4|6844.4|6829.4|6841.8|6826.8|0
1581671100000|2020-02-14 09:05:00|6843.9|6828.9|6842.8|6827.8|6843.9|6828.9|6841.9|6826.9|1
1581671400000|2020-02-14 09:10:00|6842|6827|6843.1|6828.1|6844.1|6829.1|6842|6827|4
1581671700000|2020-02-14 09:15:00|6843.9|6828.9|6846.1|6831.1|6846.6|6831.6|6843.9|6828.9|5
1581672000000|2020-02-14 09:20:00|6846.3|6831.3|6841.3|6826.3|6846.9|6831.9|6839.3|6824.3|7
1581672300000|2020-02-14 09:25:00|6841.5|6826.5|6842.8|6827.8|6842.8|6827.8|6841.5|6826.5|1
1581672600000|2020-02-14 09:30:00|6842.7|6827.7|6838|6823|6842.7|6827.7|6837.2|6822.2|5
1581673200000|2020-02-14 09:40:00|6838.2|6823.2|6839.5|6824.5|6840.4|6825.4|6838|6823|0
1581673500000|2020-02-14 09:45:00|6839|6824|6839.5|6824.5|6840.5|6825.5|6838.5|6823.5|1
1581673800000|2020-02-14 09:50:00|6838.5|6823.5|6840.9|6825.9|6840.9|6825.9|6838.5|6823.5|0
1581674100000|2020-02-14 09:55:00|6841|6826|6839.9|6824.9|6843|6828|6839.9|6824.9|0
1581674400000|2020-02-14 10:00:00|6840.9|6825.9|6840.9|6825.9|6840.9|6825.9|6840.9|6825.9|0
1581674700000|2020-02-14 10:05:00|6841.1|6826.1|6841.4|6826.4|6841.4|6826.4|6841.1|6826.1|0
1581675000000|2020-02-14 10:10:00|6841.3|6826.3|6841.4|6826.4|6841.4|6826.4|6841.3|6826.3|0
1581675300000|2020-02-14 10:15:00|6841.2|6826.2|6844.2|6829.2|6845.7|6830.7|6841.2|6826.2|28
1581675600000|2020-02-14 10:20:00|6843.8|6828.8|6844.7|6829.7|6845.2|6830.2|6843.8|6828.8|1
1581675900000|2020-02-14 10:25:00|6844.2|6829.2|6845.7|6830.7|6846.3|6831.3|6843.7|6828.7|2
1581676200000|2020-02-14 10:30:00|6845.8|6830.8|6836.8|6821.8|6845.8|6830.8|6836.8|6821.8|6
1581676500000|2020-02-14 10:35:00|6837.2|6822.2|6838.8|6823.8|6839.2|6824.2|6837.2|6822.2|1
1581676800000|2020-02-14 10:40:00|6839.1|6824.1|6838.3|6823.3|6839.1|6824.1|6838.3|6823.3|1
1581677100000|2020-02-14 10:45:00|6838.7|6823.7|6839.2|6824.2|6839.7|6824.7|6838.5|6823.5|95
1581677400000|2020-02-14 10:50:00|6838.8|6823.8|6838.8|6823.8|6838.8|6823.8|6838.8|6823.8|1
1581677700000|2020-02-14 10:55:00|6839|6824|6839.7|6824.7|6841.6|6826.6|6839|6824|1
1581678000000|2020-02-14 11:00:00|6838.8|6823.8|6838.8|6823.8|6839.7|6824.7|6838.8|6823.8|6
1581678300000|2020-02-14 11:05:00|6839|6824|6837.3|6822.3|6839.3|6824.3|6837.3|6822.3|1
1581678600000|2020-02-14 11:10:00|6836.8|6821.8|6836.9|6821.9|6836.9|6821.9|6836.8|6821.8|0
1581679200000|2020-02-14 11:20:00|6837.9|6822.9|6837.4|6822.4|6838.4|6823.4|6837.4|6822.4|1
1581679500000|2020-02-14 11:25:00|6837.9|6822.9|6837.2|6822.2|6837.9|6822.9|6836.9|6821.9|0
1581679800000|2020-02-14 11:30:00|6839.2|6824.2|6839.2|6824.2|6839.2|6824.2|6838.9|6823.9|1
1581680100000|2020-02-14 11:35:00|6838.9|6823.9|6838.9|6823.9|6839.2|6824.2|6838.9|6823.9|7
1581680700000|2020-02-14 11:45:00|6839|6824|6838.9|6823.9|6840.7|6825.7|6838.9|6823.9|1
1581681000000|2020-02-14 11:50:00|6839.2|6824.2|6839.4|6824.4|6841.9|6826.9|6838.9|6823.9|6
1581681300000|2020-02-14 11:55:00|6840.9|6825.9|6840.4|6825.4|6840.9|6825.9|6840.4|6825.4|1
1581681600000|2020-02-14 12:00:00|6839.8|6824.8|6840.3|6825.3|6840.6|6825.6|6838.8|6823.8|15
1581681900000|2020-02-14 12:05:00|6840.5|6825.5|6842.3|6827.3|6842.6|6827.6|6840.5|6825.5|1
1581682200000|2020-02-14 12:10:00|6841.4|6826.4|6840.4|6825.4|6841.4|6826.4|6833.8|6818.8|26
1581682500000|2020-02-14 12:15:00|6840|6825|6839.8|6824.8|6840|6825|6838.9|6823.9|0
1581682800000|2020-02-14 12:20:00|6838.9|6823.9|6839.4|6824.4|6839.5|6824.5|6836.5|6821.5|1
1581683100000|2020-02-14 12:25:00|6839.8|6824.8|6838.9|6823.9|6839.8|6824.8|6838.9|6823.9|1
1581683400000|2020-02-14 12:30:00|6838.8|6823.8|6837|6822|6838.8|6823.8|6837|6822|0
1581683700000|2020-02-14 12:35:00|6837.8|6822.8|6845.8|6830.8|6846.8|6831.8|6837.8|6822.8|5
1581684000000|2020-02-14 12:40:00|6845.7|6830.7|6842.9|6827.9|6846.3|6831.3|6842.9|6827.9|2
1581684300000|2020-02-14 12:45:00|6843.3|6828.3|6851.9|6836.9|6852.3|6837.3|6843.3|6828.3|4
1581684600000|2020-02-14 12:50:00|6853.4|6838.4|6849.4|6834.4|6857.4|6842.4|6849.4|6834.4|17
1581684900000|2020-02-14 12:55:00|6849.7|6834.7|6854.4|6839.4|6854.4|6839.4|6849.7|6834.7|8
1581685200000|2020-02-14 13:00:00|6851.4|6836.4|6849.3|6834.3|6851.4|6836.4|6848|6833|8
1581685500000|2020-02-14 13:05:00|6851.4|6836.4|6844.6|6829.6|6856|6841|6844.6|6829.6|30
1581685800000|2020-02-14 13:10:00|6843.8|6828.8|6841.3|6826.3|6843.8|6828.8|6838.9|6823.9|51
1581686100000|2020-02-14 13:15:00|6841.2|6826.2|6837.2|6822.2|6841.2|6826.2|6837.2|6822.2|42
1581686400000|2020-02-14 13:20:00|6837.3|6822.3|6809.8|6794.8|6839.4|6824.4|6804.9|6789.9|266
1581686700000|2020-02-14 13:25:00|6809.1|6794.1|6811.8|6796.8|6814.6|6799.6|6807.7|6792.7|104
1581687000000|2020-02-14 13:30:00|6811.4|6796.4|6801.1|6786.1|6811.4|6796.4|6801.1|6786.1|115
1581687300000|2020-02-14 13:35:00|6800.7|6785.7|6807.7|6792.7|6808.1|6793.1|6796.6|6781.6|124
1581687600000|2020-02-14 13:40:00|6807.4|6792.4|6812.3|6797.3|6814.7|6799.7|6802.2|6787.2|58
1581687900000|2020-02-14 13:45:00|6812.2|6797.2|6812.2|6797.2|6813.1|6798.1|6806.9|6791.9|69
1581688200000|2020-02-14 13:50:00|6812.1|6797.1|6813.8|6798.8|6813.8|6798.8|6806.5|6791.5|157
1581688500000|2020-02-14 13:55:00|6814|6799|6808.3|6793.3|6814|6799|6805.5|6790.5|201
1581688800000|2020-02-14 14:00:00|6808.5|6793.5|6816.1|6801.1|6817.1|6802.1|6806.2|6791.2|83
1581689100000|2020-02-14 14:05:00|6815.7|6800.7|6828.1|6813.1|6828.6|6813.6|6815.7|6800.7|69
1581689400000|2020-02-14 14:10:00|6829.6|6814.6|6829.1|6814.1|6833|6818|6827.5|6812.5|70
1581689700000|2020-02-14 14:15:00|6828.3|6813.3|6836.6|6821.6|6839.7|6824.7|6828.3|6813.3|25
1581690000000|2020-02-14 14:20:00|6836.5|6821.5|6829.1|6814.1|6836.5|6821.5|6828.2|6813.2|28
1581690300000|2020-02-14 14:25:00|6829.6|6814.6|6831.3|6816.3|6832.3|6817.3|6828.5|6813.5|22
1581690600000|2020-02-14 14:30:00|6831.1|6816.1|6817.2|6802.2|6831.1|6816.1|6813.7|6798.7|71
1581690900000|2020-02-14 14:35:00|6817.7|6802.7|6821.6|6806.6|6822.1|6807.1|6816.1|6801.1|23
1581691200000|2020-02-14 14:40:00|6823.4|6808.4|6824.7|6809.7|6825.5|6810.5|6817.4|6802.4|67
1581691500000|2020-02-14 14:45:00|6824.9|6809.9|6821.7|6806.7|6830.6|6815.6|6821.2|6806.2|108
1581691800000|2020-02-14 14:50:00|6821.9|6806.9|6822.6|6807.6|6826.6|6811.6|6818|6803|101
1581692100000|2020-02-14 14:55:00|6822.2|6807.2|6826.5|6811.5|6830.3|6815.3|6821.7|6806.7|191
1581692400000|2020-02-14 15:00:00|6826.8|6811.8|6842|6827|6847.9|6832.9|6826.8|6811.8|134
1581692700000|2020-02-14 15:05:00|6842.1|6827.1|6836.8|6821.8|6843.5|6828.5|6835|6820|110
1581693000000|2020-02-14 15:10:00|6836|6821|6830.8|6815.8|6837.8|6822.8|6827.9|6812.9|115
1581693300000|2020-02-14 15:15:00|6830.3|6815.3|6837|6822|6839.3|6824.3|6829.3|6814.3|341
1581693600000|2020-02-14 15:20:00|6836.7|6821.7|6838.8|6823.8|6842.7|6827.7|6833.8|6818.8|245
1581693900000|2020-02-14 15:25:00|6839.3|6824.3|6841.3|6826.3|6848.3|6833.3|6837.7|6822.7|156
1581694200000|2020-02-14 15:30:00|6841|6826|6827.9|6812.9|6841|6826|6826.2|6811.2|269
1581694500000|2020-02-14 15:35:00|6827.8|6812.8|6822|6807|6827.8|6812.8|6820|6805|189
1581694800000|2020-02-14 15:40:00|6821.8|6806.8|6824|6809|6828.2|6813.2|6817.2|6802.2|83
1581695100000|2020-02-14 15:45:00|6823.5|6808.5|6830.2|6815.2|6831.5|6816.5|6823.5|6808.5|53
1581695400000|2020-02-14 15:50:00|6830.9|6815.9|6835.3|6820.3|6836.9|6821.9|6830.4|6815.4|63
1581695700000|2020-02-14 15:55:00|6835.7|6820.7|6840.7|6825.7|6841.8|6826.8|6833.8|6818.8|201
1581696000000|2020-02-14 16:00:00|6840.1|6825.1|6830.7|6815.7|6840.1|6825.1|6828.9|6813.9|73
1581696300000|2020-02-14 16:05:00|6831.4|6816.4|6829.3|6814.3|6832.8|6817.8|6826.3|6811.3|77
1581696600000|2020-02-14 16:10:00|6829.6|6814.6|6827.7|6812.7|6831.9|6816.9|6826.8|6811.8|90
1581696900000|2020-02-14 16:15:00|6827.6|6812.6|6830.7|6815.7|6836.6|6821.6|6822.7|6807.7|151
1581697200000|2020-02-14 16:20:00|6829.3|6814.3|6824.9|6809.9|6831.2|6816.2|6823.6|6808.6|82
1581697500000|2020-02-14 16:25:00|6825.1|6810.1|6833.7|6818.7|6834.1|6819.1|6821.9|6806.9|153
1581697800000|2020-02-14 16:30:00|6833.6|6818.6|6826.8|6811.8|6833.6|6818.6|6824.2|6809.2|65
1581698100000|2020-02-14 16:35:00|6827.2|6812.2|6826.7|6811.7|6842.6|6827.6|6826.3|6811.3|342
1581698400000|2020-02-14 16:40:00|6826.9|6811.9|6822.2|6807.2|6827.8|6812.8|6821.3|6806.3|85
1581698700000|2020-02-14 16:45:00|6822.6|6807.6|6818.3|6803.3|6822.6|6807.6|6818.2|6803.2|155
1581699000000|2020-02-14 16:50:00|6817.8|6802.8|6817.2|6802.2|6820.7|6805.7|6816.8|6801.8|103
1581699300000|2020-02-14 16:55:00|6818.1|6803.1|6820.7|6805.7|6820.7|6805.7|6815.8|6800.8|68
1581699600000|2020-02-14 17:00:00|6820.6|6805.6|6820|6805|6821.1|6806.1|6817.6|6802.6|310
1581699900000|2020-02-14 17:05:00|6819.8|6804.8|6818.8|6803.8|6823.1|6808.1|6818.3|6803.3|70
1581700200000|2020-02-14 17:10:00|6819.1|6804.1|6820.1|6805.1|6823.5|6808.5|6819.1|6804.1|61
1581700500000|2020-02-14 17:15:00|6819.9|6804.9|6813.2|6798.2|6820.1|6805.1|6813|6798|69
1581700800000|2020-02-14 17:20:00|6812.5|6797.5|6813.6|6798.6|6820.6|6805.6|6810.2|6795.2|178
1581701100000|2020-02-14 17:25:00|6814|6799|6811.2|6796.2|6814|6799|6809.7|6794.7|75
1581701400000|2020-02-14 17:30:00|6809.7|6794.7|6807.5|6792.5|6810.7|6795.7|6804.6|6789.6|224
1581701700000|2020-02-14 17:35:00|6807|6792|6805.1|6790.1|6807|6792|6802.6|6787.6|110
1581702000000|2020-02-14 17:40:00|6804.6|6789.6|6803.4|6788.4|6806.1|6791.1|6800.7|6785.7|78
1581702300000|2020-02-14 17:45:00|6804.2|6789.2|6810.6|6795.6|6811|6796|6804.2|6789.2|81
1581702600000|2020-02-14 17:50:00|6811.1|6796.1|6812.3|6797.3|6815.3|6800.3|6809.4|6794.4|72
1581702900000|2020-02-14 17:55:00|6812|6797|6805.8|6790.8|6812|6797|6804.9|6789.9|58
1581703200000|2020-02-14 18:00:00|6806.8|6791.8|6803.9|6788.9|6806.8|6791.8|6803.8|6788.8|88
1581703500000|2020-02-14 18:05:00|6804.4|6789.4|6804|6789|6805.4|6790.4|6803.5|6788.5|144
1581703800000|2020-02-14 18:10:00|6804.4|6789.4|6804.7|6789.7|6804.7|6789.7|6803.5|6788.5|95
1581704100000|2020-02-14 18:15:00|6806.7|6791.7|6805.2|6790.2|6807.2|6792.2|6804.7|6789.7|82
1581704400000|2020-02-14 18:20:00|6805|6790|6805.4|6790.4|6807.4|6792.4|6804.7|6789.7|80
1581704700000|2020-02-14 18:25:00|6804.9|6789.9|6804|6789|6804.9|6789.9|6803.7|6788.7|59
1581705000000|2020-02-14 18:30:00|6804.2|6789.2|6803.5|6788.5|6805.5|6790.5|6803.5|6788.5|83
1581705300000|2020-02-14 18:35:00|6803.7|6788.7|6805.3|6790.3|6807.2|6792.2|6803.7|6788.7|50
1581705600000|2020-02-14 18:40:00|6805.7|6790.7|6805.3|6790.3|6808.2|6793.2|6804.8|6789.8|55
1581705900000|2020-02-14 18:45:00|6805.2|6790.2|6806.4|6791.4|6806.4|6791.4|6804.1|6789.1|43
1581706200000|2020-02-14 18:50:00|6806.1|6791.1|6803.7|6788.7|6806.4|6791.4|6803.7|6788.7|223
1581706500000|2020-02-14 18:55:00|6804.2|6789.2|6805.4|6790.4|6815.2|6800.2|6803.7|6788.7|135
1581706800000|2020-02-14 19:00:00|6806.8|6791.8|6810.1|6795.1|6811.2|6796.2|6805.3|6790.3|94
1581707100000|2020-02-14 19:05:00|6808.9|6793.9|6806.6|6791.6|6809.3|6794.3|6803.9|6788.9|165
1581707400000|2020-02-14 19:10:00|6805.4|6790.4|6825.4|6810.4|6827.5|6812.5|6803.4|6788.4|1095
1581707700000|2020-02-14 19:15:00|6827.4|6812.4|6815.8|6800.8|6827.4|6812.4|6812.7|6797.7|234
1581904800000|2020-02-17 02:00:00|6818.5|6803.5|6818.5|6803.5|6818.5|6803.5|6818.5|6803.5|0
1581991200000|2020-02-18 02:00:00|6878.7|6863.7|6903.7|6888.7|6910|6895|6877|6862|337
1581991500000|2020-02-18 02:05:00|6904.2|6889.2|6883.7|6868.7|6904.2|6889.2|6881.3|6866.3|68
1581991800000|2020-02-18 02:10:00|6885.8|6870.8|6893|6878|6893|6878|6883.8|6868.8|37
1581992100000|2020-02-18 02:15:00|6893.8|6878.8|6885.8|6870.8|6894.9|6879.9|6884.3|6869.3|43
1581992400000|2020-02-18 02:20:00|6886.2|6871.2|6882.5|6867.5|6886.2|6871.2|6880.7|6865.7|32
1581992700000|2020-02-18 02:25:00|6883.2|6868.2|6883.2|6868.2|6884.1|6869.1|6880.7|6865.7|10
1581993000000|2020-02-18 02:30:00|6883.6|6868.6|6879.5|6864.5|6883.6|6868.6|6879|6864|4
1581993300000|2020-02-18 02:35:00|6878|6863|6879|6864|6879.4|6864.4|6878|6863|1
1581993600000|2020-02-18 02:40:00|6880|6865|6876.6|6861.6|6886|6871|6874.7|6859.7|16
1581993900000|2020-02-18 02:45:00|6877.4|6862.4|6875.4|6860.4|6878.6|6863.6|6873.4|6858.4|34
1581994200000|2020-02-18 02:50:00|6870.7|6855.7|6862.1|6847.1|6870.7|6855.7|6862.1|6847.1|30
1581994500000|2020-02-18 02:55:00|6862.5|6847.5|6861|6846|6862.6|6847.6|6861|6846|12
1581994800000|2020-02-18 03:00:00|6860.6|6845.6|6863.4|6848.4|6863.4|6848.4|6859|6844|11
1581995100000|2020-02-18 03:05:00|6866.4|6851.4|6870.3|6855.3|6870.8|6855.8|6866.3|6851.3|10
1581995400000|2020-02-18 03:10:00|6870.5|6855.5|6871.6|6856.6|6871.6|6856.6|6870.5|6855.5|9
1581995700000|2020-02-18 03:15:00|6871.7|6856.7|6871.2|6856.2|6871.7|6856.7|6871.2|6856.2|0
1581996000000|2020-02-18 03:20:00|6871|6856|6871.7|6856.7|6871.7|6856.7|6870.7|6855.7|0
1581996300000|2020-02-18 03:25:00|6871.9|6856.9|6871.6|6856.6|6877.7|6862.7|6871.5|6856.5|0
1581996600000|2020-02-18 03:30:00|6871.4|6856.4|6870.6|6855.6|6871.4|6856.4|6870.6|6855.6|0
1581996900000|2020-02-18 03:35:00|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|0
1581997200000|2020-02-18 03:40:00|6871.3|6856.3|6881.7|6866.7|6881.7|6866.7|6870.7|6855.7|20
1581997500000|2020-02-18 03:45:00|6887.8|6872.8|6886.2|6871.2|6888|6873|6884.1|6869.1|13
1581997800000|2020-02-18 03:50:00|6892.4|6877.4|6893.4|6878.4|6894.2|6879.2|6890.3|6875.3|26
1581998100000|2020-02-18 03:55:00|6893.2|6878.2|6891.5|6876.5|6893.4|6878.4|6891.5|6876.5|4
1581998400000|2020-02-18 04:00:00|6888.6|6873.6|6884.6|6869.6|6888.6|6873.6|6883.1|6868.1|1
1581998700000|2020-02-18 04:05:00|6884.2|6869.2|6881.8|6866.8|6884.2|6869.2|6881.8|6866.8|0
1581999000000|2020-02-18 04:10:00|6885.4|6870.4|6884.6|6869.6|6888|6873|6884.6|6869.6|10
1581999300000|2020-02-18 04:15:00|||||||||1
1581999600000|2020-02-18 04:20:00|6884.5|6869.5|6884.1|6869.1|6884.5|6869.5|6884.1|6869.1|0
1581999900000|2020-02-18 04:25:00|6884.6|6869.6|6880.7|6865.7|6884.6|6869.6|6880.7|6865.7|0
1582000500000|2020-02-18 04:35:00|6880.6|6865.6|6892.9|6877.9|6894.4|6879.4|6879.8|6864.8|2
1582000800000|2020-02-18 04:40:00|6892.5|6877.5|6892.5|6877.5|6892.5|6877.5|6891.4|6876.4|0
1582001100000|2020-02-18 04:45:00|6892.2|6877.2|6892.4|6877.4|6892.5|6877.5|6891|6876|0
1582001400000|2020-02-18 04:50:00|6892.3|6877.3|6892.4|6877.4|6892.4|6877.4|6892.3|6877.3|0
1582001700000|2020-02-18 04:55:00|6892|6877|6892.7|6877.7|6892.8|6877.8|6890.4|6875.4|0
1582002000000|2020-02-18 05:00:00|6891.9|6876.9|6892|6877|6892|6877|6886.8|6871.8|13
1582002300000|2020-02-18 05:05:00|6891.7|6876.7|6889.9|6874.9|6891.7|6876.7|6889.9|6874.9|5
1582002600000|2020-02-18 05:10:00|6890.5|6875.5|6889.7|6874.7|6892.2|6877.2|6889.7|6874.7|4
1582002900000|2020-02-18 05:15:00|6890|6875|6891.9|6876.9|6892.9|6877.9|6890|6875|4
1582003200000|2020-02-18 05:20:00|6892.4|6877.4|6895.8|6880.8|6895.9|6880.9|6892.4|6877.4|1
1582003500000|2020-02-18 05:25:00|6895.4|6880.4|6908|6893|6908|6893|6895.4|6880.4|9
1582003800000|2020-02-18 05:30:00|6908.4|6893.4|6901.9|6886.9|6914.5|6899.5|6901.7|6886.7|30
1582004100000|2020-02-18 05:35:00|6902.1|6887.1|6903.7|6888.7|6904.2|6889.2|6901.2|6886.2|17
1582004400000|2020-02-18 05:40:00|6903.4|6888.4|6913|6898|6913.5|6898.5|6903.4|6888.4|23
1582004700000|2020-02-18 05:45:00|6912.8|6897.8|6912.3|6897.3|6915.5|6900.5|6910.5|6895.5|64
1582005000000|2020-02-18 05:50:00|6912.1|6897.1|6913.5|6898.5|6913.5|6898.5|6911.6|6896.6|1
1582005300000|2020-02-18 05:55:00|6912.4|6897.4|6913.1|6898.1|6913.1|6898.1|6912.4|6897.4|3
1582005600000|2020-02-18 06:00:00|6913.2|6898.2|6912.9|6897.9|6913.2|6898.2|6908.7|6893.7|3
1582005900000|2020-02-18 06:05:00|6913|6898|6912.9|6897.9|6913.4|6898.4|6912.9|6897.9|0
1582006200000|2020-02-18 06:10:00|6912.6|6897.6|6911.3|6896.3|6912.9|6897.9|6910.8|6895.8|2
1582006500000|2020-02-18 06:15:00|6911|6896|6904.7|6889.7|6911|6896|6904.7|6889.7|6
1582006800000|2020-02-18 06:20:00|6904.6|6889.6|6904.4|6889.4|6904.6|6889.6|6902.9|6887.9|2
1582007100000|2020-02-18 06:25:00|6904.5|6889.5|6907.5|6892.5|6907.5|6892.5|6904.5|6889.5|9
1582007400000|2020-02-18 06:30:00|6907.6|6892.6|6907.7|6892.7|6907.7|6892.7|6907|6892|19
1582007700000|2020-02-18 06:35:00|6907.9|6892.9|6906.1|6881.1|6910.6|6895.6|6903.1|6881.1|0
1582008000000|2020-02-18 06:40:00|6900.2|6885.2|6901.4|6886.4|6909.6|6894.6|6895.9|6878.4|1
1582008300000|2020-02-18 06:45:00|6901.6|6886.6|6892.3|6877.3|6901.6|6886.6|6891.9|6876.9|0
1582008600000|2020-02-18 06:50:00|6891.9|6876.9|6890.9|6875.9|6892.4|6877.4|6890.9|6875.9|2
1582008900000|2020-02-18 06:55:00|6891.4|6876.4|6892.4|6877.4|6893.4|6878.4|6888.9|6873.9|6
1582009200000|2020-02-18 07:00:00|6892.2|6877.2|6890.9|6875.9|6892.2|6877.2|6889.4|6874.4|0
1582009500000|2020-02-18 07:05:00|6891.4|6876.4|6892.4|6877.4|6892.4|6877.4|6890.9|6875.9|0
1582009800000|2020-02-18 07:10:00|6892.5|6877.5|6886.2|6871.2|6892.5|6877.5|6883.2|6868.2|8
1582010100000|2020-02-18 07:15:00|6886.3|6871.3|6887.2|6872.2|6888.7|6873.7|6886.2|6871.2|2
1582010400000|2020-02-18 07:20:00|6887.7|6872.7|6885.2|6870.2|6888.2|6873.2|6884.7|6869.7|0
1582010700000|2020-02-18 07:25:00|6884.7|6869.7|6873.1|6858.1|6884.7|6869.7|6873|6858|15
1582011000000|2020-02-18 07:30:00|6874|6859|6891.5|6876.5|6892.3|6877.3|6874|6859|3
1582011300000|2020-02-18 07:35:00|6890.3|6875.3|6901.7|6886.7|6901.7|6886.7|6887.8|6872.8|0
1582011600000|2020-02-18 07:40:00|6901.2|6886.2|6910.4|6895.4|6910.4|6895.4|6898.3|6883.3|2
1582011900000|2020-02-18 07:45:00|6910.8|6895.8|6906.6|6891.6|6912.4|6897.4|6906.6|6891.6|20
1582012200000|2020-02-18 07:50:00|6906.4|6891.4|6919|6904|6920.7|6905.7|6905.6|6890.6|25
1582012500000|2020-02-18 07:55:00|6920.4|6905.4|6952.2|6937.2|6954.3|6939.3|6920|6905|88
1582012800000|2020-02-18 08:00:00|6952.9|6937.9|6950.6|6935.6|6956.2|6941.2|6947.3|6932.3|15
1582013100000|2020-02-18 08:05:00|6950.5|6935.5|6955.4|6940.4|6955.9|6940.9|6948|6933|4
1582013400000|2020-02-18 08:10:00|6956.4|6941.4|6961|6946|6961.1|6946.1|6956.4|6941.4|12
1582013700000|2020-02-18 08:15:00|6961.1|6946.1|6957.9|6942.9|6961.5|6946.5|6957.8|6942.8|96
1582014000000|2020-02-18 08:20:00|6957.5|6942.5|6953.7|6938.7|6958|6943|6953.7|6938.7|6
1582014300000|2020-02-18 08:25:00|6953.4|6938.4|6957.1|6942.1|6957.1|6942.1|6947.2|6932.2|19
1582014600000|2020-02-18 08:30:00|6957.2|6942.2|6957.3|6942.3|6961.4|6946.4|6953.9|6938.9|4
1582014900000|2020-02-18 08:35:00|6957.2|6942.2|6959.7|6944.7|6962.1|6947.1|6956|6941|47
1582015200000|2020-02-18 08:40:00|6959|6944|6956.2|6941.2|6960.3|6945.3|6956.2|6941.2|8
1582015500000|2020-02-18 08:45:00|6951.8|6936.8|6952.8|6937.8|6955.6|6940.6|6951.6|6936.6|38
1582015800000|2020-02-18 08:50:00|6953.2|6938.2|6941.3|6926.3|6953.2|6938.2|6935.6|6920.6|17
1582016100000|2020-02-18 08:55:00|6941.8|6926.8|6938.3|6923.3|6941.8|6926.8|6937.3|6922.3|2
1582016400000|2020-02-18 09:00:00|6936.7|6921.7|6939.4|6924.4|6941.4|6926.4|6935.4|6920.4|2
1582016700000|2020-02-18 09:05:00|6939.6|6924.6|6940|6925|6940.1|6925.1|6939.5|6924.5|4
1582017000000|2020-02-18 09:10:00|6937|6922|6940|6925|6940|6925|6935.5|6920.5|8
1582017300000|2020-02-18 09:15:00|6939.5|6924.5|6946.2|6931.2|6949.1|6934.1|6938.9|6923.9|15
1582017600000|2020-02-18 09:20:00|6946.1|6931.1|6954.6|6939.6|6954.6|6939.6|6944.1|6929.1|1
1582017900000|2020-02-18 09:25:00|6953.8|6938.8|6954.8|6939.8|6954.8|6939.8|6950.3|6935.3|48
1582018200000|2020-02-18 09:30:00|6954.3|6939.3|6957.8|6942.8|6958.8|6943.8|6954.3|6939.3|3
1582018500000|2020-02-18 09:35:00|6957.9|6942.9|6947.3|6932.3|6958.3|6943.3|6945.3|6930.3|32
1582018800000|2020-02-18 09:40:00|6947.5|6932.5|6948.8|6933.8|6949.3|6934.3|6947.5|6932.5|6
1582019100000|2020-02-18 09:45:00|6947.8|6932.8|6950.9|6935.9|6953.4|6938.4|6945.8|6930.8|9
1582019400000|2020-02-18 09:50:00|6950.7|6935.7|6956.9|6941.9|6960.4|6945.4|6949.9|6934.9|34
1582019700000|2020-02-18 09:55:00|6955.9|6940.9|6951.4|6936.4|6955.9|6940.9|6950.9|6935.9|2
1582020000000|2020-02-18 10:00:00|6950.8|6935.8|6956.4|6941.4|6959.4|6944.4|6948.4|6933.4|35
1582020300000|2020-02-18 10:05:00|6956.2|6941.2|6957.5|6942.5|6957.5|6942.5|6955|6940|48
1582020600000|2020-02-18 10:10:00|6958.5|6943.5|6951.3|6936.3|6960|6945|6950.5|6935.5|12
1582020900000|2020-02-18 10:15:00|6951.7|6936.7|6953.9|6938.9|6955.3|6940.3|6951.7|6936.7|0
1582021200000|2020-02-18 10:20:00|6954.4|6939.4|6956.3|6941.3|6956.3|6941.3|6954.4|6939.4|3
1582021500000|2020-02-18 10:25:00|6955.8|6940.8|6943.6|6928.6|6955.8|6940.8|6943.1|6928.1|6
1582021800000|2020-02-18 10:30:00|6943.1|6928.1|6944.3|6929.3|6951.1|6936.1|6943.1|6928.1|3
1582022100000|2020-02-18 10:35:00|6945.5|6930.5|6947|6932|6947|6932|6940.7|6925.7|2
1582022400000|2020-02-18 10:40:00|6945|6930|6949|6934|6954.5|6939.5|6941.2|6926.2|0
1582022700000|2020-02-18 10:45:00|6947.6|6932.6|6947|6932|6951.5|6936.5|6946.5|6931.5|2
1582023000000|2020-02-18 10:50:00|6947.1|6932.1|6947.1|6932.1|6948.9|6933.9|6946.9|6931.9|16
1582023300000|2020-02-18 10:55:00|6945.6|6930.6|6943.6|6928.6|6945.6|6930.6|6943.6|6928.6|2
1582023600000|2020-02-18 11:00:00|6943.5|6928.5|6944.6|6929.6|6944.6|6929.6|6943.1|6928.1|1
1582023900000|2020-02-18 11:05:00|6943.6|6928.6|6950.2|6935.2|6959.7|6944.7|6943.6|6928.6|22
1582024200000|2020-02-18 11:10:00|6950.5|6935.5|6948.4|6933.4|6951|6936|6944.7|6929.7|1
1582024500000|2020-02-18 11:15:00|6949.1|6934.1|6949|6934|6949.6|6934.6|6948.9|6933.9|1
1582024800000|2020-02-18 11:20:00|6949.5|6934.5|6947.6|6932.6|6949.5|6934.5|6944.5|6929.5|17
1582025100000|2020-02-18 11:25:00|6947.5|6932.5|6950.2|6935.2|6950.2|6935.2|6946.2|6931.2|1
1582025400000|2020-02-18 11:30:00|6950.1|6935.1|6952.4|6937.4|6952.4|6937.4|6934.9|6919.9|58
1582025700000|2020-02-18 11:35:00|6951.8|6936.8|6950.4|6935.4|6951.8|6936.8|6950.1|6935.1|3
1582026000000|2020-02-18 11:40:00|6950.1|6935.1|6950.4|6935.4|6950.5|6935.5|6950|6935|2
1582026300000|2020-02-18 11:45:00|6950.6|6935.6|6952.4|6937.4|6954.4|6939.4|6950.6|6935.6|3
1582026600000|2020-02-18 11:50:00|6951.9|6936.9|6949.6|6934.6|6952.1|6937.1|6946.9|6931.9|19
1582026900000|2020-02-18 11:55:00|6949.1|6934.1|6951.8|6936.8|6953.3|6938.3|6949.1|6934.1|30
1582027200000|2020-02-18 12:00:00|6952.3|6937.3|6944.3|6929.3|6953.8|6938.8|6944.3|6929.3|1
1582027500000|2020-02-18 12:05:00|6944.2|6929.2|6953.8|6938.8|6953.8|6938.8|6943.8|6928.8|2
1582027800000|2020-02-18 12:10:00|6951.8|6936.8|6946.8|6931.8|6951.8|6936.8|6945.3|6930.3|2
1582028100000|2020-02-18 12:15:00|6943.8|6928.8|6943.3|6928.3|6946.8|6931.8|6943.3|6928.3|2
1582028400000|2020-02-18 12:20:00|6943.4|6928.4|6943.3|6928.3|6943.8|6928.8|6942.3|6927.3|0
1582028700000|2020-02-18 12:25:00|6943.7|6928.7|6943.3|6928.3|6946.3|6931.3|6943.3|6928.3|1
1582029000000|2020-02-18 12:30:00|6943.4|6928.4|6943.8|6928.8|6944.8|6929.8|6942.8|6927.8|5
1582029300000|2020-02-18 12:35:00|6944.1|6929.1|6939.3|6924.3|6944.3|6929.3|6939.3|6924.3|0
1582029600000|2020-02-18 12:40:00|6938.9|6923.9|6939.4|6924.4|6942.8|6927.8|6938.9|6923.9|0
1582029900000|2020-02-18 12:45:00|6939.8|6924.8|6940.3|6925.3|6942.3|6927.3|6938.9|6923.9|10
1582030200000|2020-02-18 12:50:00|6940.2|6925.2|6939.3|6924.3|6940.3|6925.3|6938.9|6923.9|2
1582030500000|2020-02-18 12:55:00|6938.9|6923.9|6936.8|6921.8|6939.8|6924.8|6935.4|6920.4|11
1582030800000|2020-02-18 13:00:00|6935.9|6920.9|6939.3|6924.3|6941.8|6926.8|6935.9|6920.9|3
1582031100000|2020-02-18 13:05:00|6938.8|6923.8|6936.7|6921.7|6942.8|6927.8|6936.7|6921.7|19
1582031400000|2020-02-18 13:10:00|6937.2|6922.2|6931.2|6916.2|6937.2|6922.2|6928.3|6913.3|19
1582031700000|2020-02-18 13:15:00|6931.7|6916.7|6926.7|6911.7|6936.2|6921.2|6926.2|6911.2|164
1582032000000|2020-02-18 13:20:00|6928.6|6913.6|6922.8|6907.8|6930.4|6915.4|6922.8|6907.8|33
1582032300000|2020-02-18 13:25:00|6922.4|6907.4|6932.9|6917.9|6938.4|6923.4|6921.8|6906.8|79
1582032600000|2020-02-18 13:30:00|6932.4|6917.4|6929.9|6914.9|6936|6921|6922.9|6907.9|116
1582032900000|2020-02-18 13:35:00|6929.8|6914.8|6924.7|6909.7|6932.4|6917.4|6923.3|6908.3|64
1582033200000|2020-02-18 13:40:00|6924.2|6909.2|6921.2|6906.2|6925.7|6910.7|6920.6|6905.6|20
1582033500000|2020-02-18 13:45:00|6920.7|6905.7|6924.8|6909.8|6926.7|6911.7|6920.5|6905.5|80
1582033800000|2020-02-18 13:50:00|6923.3|6908.3|6930.5|6915.5|6931.8|6916.8|6923.3|6908.3|20
1582034100000|2020-02-18 13:55:00|6930.2|6915.2|6925.8|6910.8|6933.3|6918.3|6920.7|6905.7|29
1582034400000|2020-02-18 14:00:00|6926.1|6911.1|6927.7|6912.7|6929.2|6914.2|6925.2|6910.2|18
1582034700000|2020-02-18 14:05:00|6928.5|6913.5|6917.9|6902.9|6933.3|6918.3|6917.7|6902.7|11
1582035000000|2020-02-18 14:10:00|6918.1|6903.1|6919.3|6904.3|6924.6|6909.6|6918|6903|104
1582035300000|2020-02-18 14:15:00|6920.8|6905.8|6923.8|6908.8|6924.3|6909.3|6919.4|6904.4|29
1582035600000|2020-02-18 14:20:00|6923.7|6908.7|6923.1|6908.1|6924.3|6909.3|6918.4|6903.4|78
1582035900000|2020-02-18 14:25:00|6923.7|6908.7|6918.6|6903.6|6924.6|6909.6|6914.6|6899.6|20
1582036200000|2020-02-18 14:30:00|6918.5|6903.5|6926.2|6911.2|6926.4|6911.4|6917.6|6902.6|113
1582036500000|2020-02-18 14:35:00|6926.7|6911.7|6925.9|6910.9|6929.6|6914.6|6924.7|6909.7|119
1582036800000|2020-02-18 14:40:00|6926.3|6911.3|6931.9|6916.9|6934|6919|6926.3|6911.3|125
1582037100000|2020-02-18 14:45:00|6932.4|6917.4|6926.2|6911.2|6936.5|6921.5|6923.9|6908.9|155
1582037400000|2020-02-18 14:50:00|6926.7|6911.7|6919.7|6904.7|6932.3|6917.3|6918.4|6903.4|101
1582037700000|2020-02-18 14:55:00|6919.3|6904.3|6907.6|6892.6|6924.6|6909.6|6907.2|6892.2|113
1582038000000|2020-02-18 15:00:00|6908.4|6893.4|6905.4|6890.4|6914.4|6899.4|6905.4|6890.4|53
1582038300000|2020-02-18 15:05:00|6905|6890|6915.1|6900.1|6916.1|6901.1|6904.5|6889.5|162
1582038600000|2020-02-18 15:10:00|6915.6|6900.6|6907.4|6892.4|6919.6|6904.6|6905.9|6890.9|86
1582038900000|2020-02-18 15:15:00|6907.2|6892.2|6905.4|6890.4|6907.4|6892.4|6900|6885|96
1582039200000|2020-02-18 15:20:00|6905.6|6890.6|6896.3|6881.3|6911.4|6896.4|6896.3|6881.3|75
1582039500000|2020-02-18 15:25:00|6896.7|6881.7|6904.5|6889.5|6906.8|6891.8|6895.5|6880.5|143
1582039800000|2020-02-18 15:30:00|6904|6889|6924.4|6909.4|6925|6910|6904|6889|218
1582040100000|2020-02-18 15:35:00|6923.6|6908.6|6925.3|6910.3|6932.4|6917.4|6919.5|6904.5|136
1582040400000|2020-02-18 15:40:00|6924.8|6909.8|6916.7|6901.7|6925|6910|6916.7|6901.7|66
1582040700000|2020-02-18 15:45:00|6917.2|6902.2|6928.8|6913.8|6930.8|6915.8|6917.1|6902.1|77
1582041000000|2020-02-18 15:50:00|6929.3|6914.3|6925|6910|6935.4|6920.4|6922.5|6907.5|162
1582041300000|2020-02-18 15:55:00|6924.9|6909.9|6931.3|6916.3|6934.2|6919.2|6923|6908|109
1582041600000|2020-02-18 16:00:00|6931.6|6916.6|6937.4|6922.4|6937.8|6922.8|6925.2|6910.2|143
1582041900000|2020-02-18 16:05:00|6938.1|6923.1|6944.8|6929.8|6947.8|6932.8|6936.8|6921.8|83
1582042200000|2020-02-18 16:10:00|6945.8|6930.8|6949|6934|6949.1|6934.1|6940.9|6925.9|82
1582042500000|2020-02-18 16:15:00|6948.6|6933.6|6950.2|6935.2|6951.6|6936.6|6946.1|6931.1|100
1582042800000|2020-02-18 16:20:00|6951.2|6936.2|6910|6895|6951.2|6936.2|6908.2|6893.2|119
1582043100000|2020-02-18 16:25:00|6910.9|6895.9|6912.7|6897.7|6915.2|6900.2|6904.7|6889.7|108
1582043400000|2020-02-18 16:30:00|6912.9|6897.9|6908.6|6893.6|6914.7|6899.7|6899.7|6884.7|53
1582043700000|2020-02-18 16:35:00|6906.7|6891.7|6914.7|6899.7|6914.7|6899.7|6903.1|6888.1|69
1582044000000|2020-02-18 16:40:00|6914.5|6899.5|6913.2|6898.2|6915.7|6900.7|6906.2|6891.2|146
1582044300000|2020-02-18 16:45:00|6912.7|6897.7|6901.7|6886.7|6912.7|6897.7|6900.1|6885.1|52
1582044600000|2020-02-18 16:50:00|6901.6|6886.6|6901.7|6886.7|6905.2|6890.2|6900.1|6885.1|102
1582044900000|2020-02-18 16:55:00|6901.5|6886.5|6902.5|6887.5|6911.2|6896.2|6900.2|6885.2|95
1582045200000|2020-02-18 17:00:00|6904|6889|6894.4|6879.4|6904.4|6889.4|6894.4|6879.4|147
1582045500000|2020-02-18 17:05:00|6894.8|6879.8|6891.8|6876.8|6896.4|6881.4|6891.8|6876.8|388
1582045800000|2020-02-18 17:10:00|6892|6877|6891.8|6876.8|6897.3|6882.3|6891.8|6876.8|39
1582046100000|2020-02-18 17:15:00|6892.8|6877.8|6891.8|6876.8|6893.7|6878.7|6891.8|6876.8|37
1582046400000|2020-02-18 17:20:00|6892|6877|6893.2|6878.2|6894.8|6879.8|6891.7|6876.7|68
1582046700000|2020-02-18 17:25:00|6893.8|6878.8|6897.6|6882.6|6903.7|6888.7|6892.8|6877.8|44
1582047000000|2020-02-18 17:30:00|6897.8|6882.8|6899.6|6884.6|6903|6888|6896.6|6881.6|81
1582047300000|2020-02-18 17:35:00|6900.6|6885.6|6901.1|6886.1|6901.2|6886.2|6897.5|6882.5|41
1582047600000|2020-02-18 17:40:00|6901.2|6886.2|6901.4|6886.4|6904.6|6889.6|6900.1|6885.1|58
1582047900000|2020-02-18 17:45:00|6901.8|6886.8|6902.9|6887.9|6902.9|6887.9|6896.4|6881.4|61
1582048200000|2020-02-18 17:50:00|6904.4|6889.4|6899.9|6884.9|6904.9|6889.9|6896.3|6881.3|30
1582048500000|2020-02-18 17:55:00|6899.3|6884.3|6899.9|6884.9|6900|6885|6896.4|6881.4|29
1582048800000|2020-02-18 18:00:00|6900.2|6885.2|6903.8|6888.8|6905.3|6890.3|6896.5|6881.5|60
1582049100000|2020-02-18 18:05:00|6903.7|6888.7|6898.1|6883.1|6903.7|6888.7|6898|6883|72
1582049400000|2020-02-18 18:10:00|6898.4|6883.4|6902.6|6887.6|6902.6|6887.6|6897.6|6882.6|105
1582049700000|2020-02-18 18:15:00|6903.6|6888.6|6903.6|6888.6|6909.6|6894.6|6901.6|6886.6|31
1582050000000|2020-02-18 18:20:00|6902.6|6887.6|6902|6887|6904.1|6889.1|6899.6|6884.6|31
1582050300000|2020-02-18 18:25:00|6901.6|6886.6|6900|6885|6902.6|6887.6|6899.1|6884.1|49
1582050600000|2020-02-18 18:30:00|6899.9|6884.9|6898.2|6883.2|6900.7|6885.7|6896.7|6881.7|82
1582050900000|2020-02-18 18:35:00|6898.6|6883.6|6897.2|6882.2|6900.2|6885.2|6896.6|6881.6|28
1582051200000|2020-02-18 18:40:00|6896.7|6881.7|6895.2|6880.2|6898.7|6883.7|6892.7|6877.7|43
1582051500000|2020-02-18 18:45:00|6894.7|6879.7|6893.6|6878.6|6895.2|6880.2|6891.8|6876.8|148
1582051800000|2020-02-18 18:50:00|6893.5|6878.5|6894.5|6879.5|6897.5|6882.5|6893|6878|46
1582052100000|2020-02-18 18:55:00|6894.4|6879.4|6877.5|6862.5|6894.4|6879.4|6877.5|6862.5|129
1582052400000|2020-02-18 19:00:00|6877.9|6862.9|6876.6|6861.6|6883|6868|6875.5|6860.5|134
1582052700000|2020-02-18 19:05:00|6876.1|6861.1|6875.5|6860.5|6879.6|6864.6|6875.5|6860.5|164
1582053000000|2020-02-18 19:10:00|6872.6|6857.6|6877.7|6862.7|6877.7|6862.7|6872.5|6857.5|853
1582053300000|2020-02-18 19:15:00|6878.5|6863.5|6885.5|6870.5|6887.6|6872.6|6878.5|6863.5|331
1582077600000|2020-02-19 02:00:00|6895|6880|6912|6897|6912.8|6897.8|6895|6877|18
1582077900000|2020-02-19 02:05:00|6909.8|6894.8|6911.9|6896.9|6912.3|6897.3|6909.8|6894.8|15
1582078200000|2020-02-19 02:10:00|6912|6897|6923.8|6908.8|6923.8|6908.8|6912|6897|17
1582078500000|2020-02-19 02:15:00|6923.3|6908.3|6923.8|6908.8|6923.8|6908.8|6923.3|6908.3|0
1582078800000|2020-02-19 02:20:00|6923.4|6908.4|6926.9|6911.9|6928.9|6913.9|6923.4|6908.4|2
1582079100000|2020-02-19 02:25:00|6926.7|6911.7|6927.1|6912.1|6927.1|6912.1|6925.7|6910.7|8
1582079400000|2020-02-19 02:30:00|6927|6912|6928.1|6913.1|6928.6|6913.6|6926.7|6911.7|2
1582079700000|2020-02-19 02:35:00|6928.2|6913.2|6916.7|6901.7|6928.6|6913.6|6916.7|6901.7|17
1582080000000|2020-02-19 02:40:00|6917|6902|6921.8|6906.8|6929.2|6914.2|6917|6902|45
1582080300000|2020-02-19 02:45:00|6920.8|6905.8|6917.4|6902.4|6920.8|6905.8|6917.4|6902.4|0
1582080600000|2020-02-19 02:50:00|6915.9|6900.9|6898.3|6883.3|6915.9|6900.9|6898.3|6883.3|0
1582080900000|2020-02-19 02:55:00|6899.3|6884.3|6900.3|6885.3|6900.3|6885.3|6896.3|6881.3|3
1582081200000|2020-02-19 03:00:00|6901.1|6886.1|6905.6|6890.6|6905.6|6890.6|6900.2|6885.2|3
1582081800000|2020-02-19 03:10:00|6906|6891|6906|6891|6906|6891|6906|6891|0
1582082400000|2020-02-19 03:20:00|6905.2|6890.2|6905|6890|6905.2|6890.2|6903.5|6888.5|1
1582082700000|2020-02-19 03:25:00|6906.8|6891.8|6906.3|6891.3|6907.3|6892.3|6906.3|6891.3|5
1582083000000|2020-02-19 03:30:00|6906.8|6891.8|6904.2|6889.2|6906.8|6891.8|6904.1|6889.1|0
1582083600000|2020-02-19 03:40:00|6904.3|6889.3|6904.3|6889.3|6904.4|6889.4|6904.3|6889.3|44
1582083900000|2020-02-19 03:45:00|6905.3|6890.3|6906.8|6891.8|6906.8|6891.8|6905.3|6890.3|0
1582084800000|2020-02-19 04:00:00|||||||||1
1582085100000|2020-02-19 04:05:00|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|0
1582085700000|2020-02-19 04:15:00|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|1
1582086000000|2020-02-19 04:20:00|6909.4|6894.4|6909.8|6894.8|6909.8|6894.8|6909.4|6894.4|0
1582086300000|2020-02-19 04:25:00|6909.9|6894.9|6910.3|6895.3|6910.3|6895.3|6909.9|6894.9|0
1582086600000|2020-02-19 04:30:00|6911.3|6896.3|6911.3|6896.3|6911.3|6896.3|6911.3|6896.3|0
1582088100000|2020-02-19 04:55:00|6912.3|6897.3|6916.6|6901.6|6916.6|6901.6|6911.8|6896.8|0
1582088400000|2020-02-19 05:00:00|6919|6904|6920.7|6905.7|6920.7|6905.7|6919|6904|1
1582089000000|2020-02-19 05:10:00|6920.6|6905.6|6919.3|6904.3|6920.6|6905.6|6919.3|6904.3|0
1582089300000|2020-02-19 05:15:00|6919.1|6904.1|6918.2|6903.2|6919.1|6904.1|6918.2|6903.2|0
1582089600000|2020-02-19 05:20:00|6918.7|6903.7|6918.3|6903.3|6918.7|6903.7|6918.2|6903.2|0
1582089900000|2020-02-19 05:25:00|6917.8|6902.8|6917.8|6902.8|6917.8|6902.8|6917.8|6902.8|0
1582090200000|2020-02-19 05:30:00|6917.1|6902.1|6912.8|6897.8|6917.1|6902.1|6911.4|6896.4|0
1582090500000|2020-02-19 05:35:00|6913.1|6898.1|6913.3|6898.3|6915.3|6900.3|6912.8|6897.8|0
1582090800000|2020-02-19 05:40:00|6913.2|6898.2|6914.4|6899.4|6914.8|6899.8|6913.2|6898.2|0
1582091100000|2020-02-19 05:45:00|6914.8|6899.8|6914.4|6899.4|6914.8|6899.8|6914.4|6899.4|0
1582091400000|2020-02-19 05:50:00|6914.5|6899.5|6910.9|6895.9|6914.5|6899.5|6910.9|6895.9|0
1582091700000|2020-02-19 05:55:00|6910.5|6895.5|6917.7|6902.7|6917.9|6902.9|6910.5|6895.5|0
1582092000000|2020-02-19 06:00:00|6916.9|6901.9|6910.5|6895.5|6918.1|6903.1|6910.5|6895.5|0
1582092300000|2020-02-19 06:05:00|6907.6|6892.6|6908|6893|6908|6893|6907.6|6892.6|0
1582092900000|2020-02-19 06:15:00|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|0
1582093200000|2020-02-19 06:20:00|6907.5|6892.5|6907.9|6892.9|6907.9|6892.9|6907.5|6892.5|0
1582093500000|2020-02-19 06:25:00|6907.6|6892.6|6907.4|6892.4|6907.6|6892.6|6907.1|6892.1|2
1582093800000|2020-02-19 06:30:00|6908|6893|6909.5|6894.5|6911.4|6896.4|6907.4|6892.4|3
1582094100000|2020-02-19 06:35:00|6909.3|6894.3|6907|6892|6909.3|6894.3|6906.9|6891.9|0
1582094400000|2020-02-19 06:40:00|6907.1|6892.1|6909.4|6894.4|6910.9|6895.9|6907.1|6892.1|0
1582095000000|2020-02-19 06:50:00|6908.9|6893.9|6908.9|6893.9|6908.9|6893.9|6908.9|6893.9|0
1582095300000|2020-02-19 06:55:00|6909|6894|6907.5|6892.5|6909.4|6894.4|6907.5|6892.5|1
1582095600000|2020-02-19 07:00:00|6907.9|6892.9|6902|6887|6907.9|6892.9|6902|6887|1
1582095900000|2020-02-19 07:05:00|6901.5|6886.5|6898|6883|6901.5|6886.5|6896.3|6881.3|8
1582096200000|2020-02-19 07:10:00|6898.4|6883.4|6897.9|6882.9|6898.4|6883.4|6897.9|6882.9|0
1582096500000|2020-02-19 07:15:00|6897.8|6882.8|6902.8|6887.8|6902.8|6887.8|6896.9|6881.9|52
1582096800000|2020-02-19 07:20:00|6903.1|6888.1|6910.9|6895.9|6910.9|6895.9|6903.1|6888.1|0
1582097100000|2020-02-19 07:25:00|6910.8|6895.8|6911|6896|6911|6896|6910.4|6895.4|17
1582097400000|2020-02-19 07:30:00|6911.1|6896.1|6909|6894|6911.5|6896.5|6909|6894|0
1582097700000|2020-02-19 07:35:00|6911|6896|6911.4|6896.4|6912|6897|6911|6896|4
1582098000000|2020-02-19 07:40:00|6910.9|6895.9|6910.8|6895.8|6910.9|6895.9|6909.3|6894.3|3
1582098300000|2020-02-19 07:45:00|6911.1|6896.1|6912.3|6897.3|6912.3|6897.3|6911.1|6896.1|0
1582099200000|2020-02-19 08:00:00|6911.3|6896.3|6910.2|6895.2|6912.5|6897.5|6910.2|6895.2|1
1582099500000|2020-02-19 08:05:00|6910.4|6895.4|6913.6|6898.6|6913.6|6898.6|6910.4|6895.4|21
1582099800000|2020-02-19 08:10:00|6911.5|6896.5|6911.5|6896.5|6911.5|6896.5|6911.5|6896.5|5
1582100100000|2020-02-19 08:15:00|6911|6896|6912|6897|6912|6897|6911|6896|0
1582100400000|2020-02-19 08:20:00|6911.5|6896.5|6911|6896|6911.5|6896.5|6911|6896|0
1582100700000|2020-02-19 08:25:00|6910.6|6895.6|6911|6896|6911.1|6896.1|6910.6|6895.6|0
1582101000000|2020-02-19 08:30:00|6911.4|6896.4|6910.9|6895.9|6911.4|6896.4|6910|6895|0
1582101600000|2020-02-19 08:40:00|6911|6896|6911.4|6896.4|6911.4|6896.4|6911|6896|0
1582101900000|2020-02-19 08:45:00|6911.5|6896.5|6904.5|6889.5|6911.5|6896.5|6904|6889|0
1582102200000|2020-02-19 08:50:00|6904.7|6889.7|6909|6894|6910.1|6895.1|6904.7|6889.7|1
1582102500000|2020-02-19 08:55:00|6907|6892|6908.5|6893.5|6908.5|6893.5|6906.5|6891.5|2
1582102800000|2020-02-19 09:00:00|6908.7|6893.7|6912|6897|6912|6897|6908.5|6893.5|22
1582103100000|2020-02-19 09:05:00|6912.2|6897.2|6911|6896|6913.5|6898.5|6911|6896|0
1582103700000|2020-02-19 09:15:00|6911.5|6896.5|6915.4|6900.4|6915.4|6900.4|6911.5|6896.5|0
1582104000000|2020-02-19 09:20:00|6915|6900|6917.4|6902.4|6917.5|6902.5|6914.6|6899.6|1
1582104300000|2020-02-19 09:25:00|6917.9|6902.9|6920.4|6905.4|6920.4|6905.4|6915.5|6900.5|62
1582104600000|2020-02-19 09:30:00|6920.9|6905.9|6922.9|6907.9|6923.3|6908.3|6920.9|6905.9|0
1582104900000|2020-02-19 09:35:00|6923|6908|6921|6906|6923.8|6908.8|6920.5|6905.5|25
1582105200000|2020-02-19 09:40:00|6921.2|6906.2|6923.1|6908.1|6924.1|6909.1|6921.2|6906.2|40
1582105500000|2020-02-19 09:45:00|6922.1|6907.1|6924|6909|6925.5|6910.5|6921.6|6906.6|3
1582105800000|2020-02-19 09:50:00|6923.9|6908.9|6924.4|6909.4|6924.4|6909.4|6923.9|6908.9|14
1582106100000|2020-02-19 09:55:00|6924.9|6909.9|6923.6|6908.6|6924.9|6909.9|6923.6|6908.6|37
1582106400000|2020-02-19 10:00:00|6923.2|6908.2|6918.2|6903.2|6923.2|6908.2|6917.1|6902.1|0
1582106700000|2020-02-19 10:05:00|6918.7|6903.7|6918.1|6903.1|6919.6|6904.6|6918.1|6903.1|35
1582107000000|2020-02-19 10:10:00|6917.2|6902.2|6918.2|6903.2|6919.3|6904.3|6917.2|6902.2|4
1582107300000|2020-02-19 10:15:00|6918.3|6903.3|6920.8|6905.8|6921.3|6906.3|6918.3|6903.3|0
1582107600000|2020-02-19 10:20:00|6920.9|6905.9|6920.3|6905.3|6921.3|6906.3|6920.3|6905.3|0
1582107900000|2020-02-19 10:25:00|6921.3|6906.3|6922.3|6907.3|6922.3|6907.3|6921.3|6906.3|0
1582108200000|2020-02-19 10:30:00|6921.9|6906.9|6922.9|6907.9|6923.4|6908.4|6921.4|6906.4|0
1582108500000|2020-02-19 10:35:00|6922.4|6907.4|6921.4|6906.4|6922.4|6907.4|6920.4|6905.4|1
1582108800000|2020-02-19 10:40:00|6921.6|6906.6|6922.4|6907.4|6923|6908|6921.4|6906.4|0
1582109100000|2020-02-19 10:45:00|6921.9|6906.9|6921.9|6906.9|6923.1|6908.1|6920.4|6905.4|0
1582109400000|2020-02-19 10:50:00|6922|6907|6922.3|6907.3|6922.4|6907.4|6921.8|6906.8|0
1582109700000|2020-02-19 10:55:00|6921.8|6906.8|6919.3|6904.3|6921.8|6906.8|6918.3|6903.3|0
1582110000000|2020-02-19 11:00:00|6918.8|6903.8|6917.4|6902.4|6918.8|6903.8|6917.4|6902.4|0
1582110300000|2020-02-19 11:05:00|6917.5|6902.5|6916.3|6901.3|6918.3|6903.3|6915.8|6900.8|4
1582110600000|2020-02-19 11:10:00|6916.1|6901.1|6910.6|6895.6|6917.1|6902.1|6909.1|6894.1|7
1582110900000|2020-02-19 11:15:00|6910.7|6895.7|6913.1|6898.1|6913.2|6898.2|6910.7|6895.7|5
1582111200000|2020-02-19 11:20:00|6912.1|6897.1|6912.4|6897.4|6913.1|6898.1|6912.1|6897.1|2
1582111500000|2020-02-19 11:25:00|6911.9|6896.9|6909.8|6894.8|6911.9|6896.9|6908.4|6893.4|10
1582111800000|2020-02-19 11:30:00|6909.7|6894.7|6909.3|6894.3|6909.8|6894.8|6908.9|6893.9|0
1582112100000|2020-02-19 11:35:00|6908.9|6893.9|6909.3|6894.3|6909.8|6894.8|6908.9|6893.9|0
1582112400000|2020-02-19 11:40:00|6910.9|6895.9|6912.8|6897.8|6912.8|6897.8|6910.9|6895.9|4
1582112700000|2020-02-19 11:45:00|6911|6896|6909.5|6894.5|6911|6896|6906.5|6891.5|0
1582113000000|2020-02-19 11:50:00|6909.6|6894.6|6915.1|6900.1|6915.1|6900.1|6909.6|6894.6|2
1582113300000|2020-02-19 11:55:00|6915.9|6900.9|6917.5|6902.5|6917.5|6902.5|6915.5|6900.5|0
1582113600000|2020-02-19 12:00:00|6917.6|6902.6|6916.6|6901.6|6917.6|6902.6|6915.1|6900.1|1
1582113900000|2020-02-19 12:05:00|6915.6|6900.6|6917.7|6902.7|6917.9|6902.9|6915.6|6900.6|31
1582114200000|2020-02-19 12:10:00|6917.2|6902.2|6918.8|6903.8|6919.4|6904.4|6917|6902|21
1582114500000|2020-02-19 12:15:00|6918.6|6903.6|6924.2|6909.2|6926.7|6911.7|6916.6|6901.6|42
1582114800000|2020-02-19 12:20:00|6924.3|6909.3|6923.4|6908.4|6924.4|6909.4|6923.3|6908.3|13
1582115100000|2020-02-19 12:25:00|6923.3|6908.3|6921.8|6906.8|6924.2|6909.2|6921.7|6906.7|10
1582115400000|2020-02-19 12:30:00|6920.8|6905.8|6919.2|6904.2|6925.3|6910.3|6919.2|6904.2|10
1582115700000|2020-02-19 12:35:00|6920.2|6905.2|6920.2|6905.2|6920.8|6905.8|6919.7|6904.7|4
1582116000000|2020-02-19 12:40:00|6920.6|6905.6|6921.2|6906.2|6921.2|6906.2|6920.2|6905.2|17
1582116300000|2020-02-19 12:45:00|6923.2|6908.2|6918.9|6903.9|6924.2|6909.2|6918.9|6903.9|2
1582116600000|2020-02-19 12:50:00|6918.7|6903.7|6918|6903|6918.9|6903.9|6917.9|6902.9|0
1582116900000|2020-02-19 12:55:00|6916.4|6901.4|6916.4|6901.4|6916.9|6901.9|6914.7|6899.7|4
1582117200000|2020-02-19 13:00:00|6916.3|6901.3|6912.6|6897.6|6922.6|6907.6|6912.6|6897.6|13
1582117500000|2020-02-19 13:05:00|6910.6|6895.6|6909.8|6894.8|6910.6|6895.6|6907.1|6892.1|21
1582117800000|2020-02-19 13:10:00|6909.3|6894.3|6909|6894|6914.8|6899.8|6908.5|6893.5|74
1582118100000|2020-02-19 13:15:00|6909.5|6894.5|6907|6892|6910|6895|6903.5|6888.5|2
1582118400000|2020-02-19 13:20:00|6905.5|6890.5|6907.2|6892.2|6908|6893|6902.5|6887.5|46
1582118700000|2020-02-19 13:25:00|6907.1|6892.1|6906.3|6891.3|6910.1|6895.1|6905.9|6890.9|14
1582119000000|2020-02-19 13:30:00|6906.8|6891.8|6901.7|6886.7|6907.4|6892.4|6901.7|6886.7|35
1582119300000|2020-02-19 13:35:00|6902.2|6887.2|6906.8|6891.8|6910.3|6895.3|6901.7|6886.7|35
1582119600000|2020-02-19 13:40:00|6906.9|6891.9|6918.8|6903.8|6924.6|6909.6|6906.2|6891.2|33
1582119900000|2020-02-19 13:45:00|6919.1|6904.1|6916.8|6901.8|6924.8|6909.8|6916.7|6901.7|149
1582120200000|2020-02-19 13:50:00|6916.7|6901.7|6915|6900|6917.7|6902.7|6911.4|6896.4|21
1582120500000|2020-02-19 13:55:00|6914.4|6899.4|6915|6900|6917|6902|6910.9|6895.9|90
1582120800000|2020-02-19 14:00:00|6915.1|6900.1|6918.3|6903.3|6919.6|6904.6|6914.7|6899.7|41
1582121100000|2020-02-19 14:05:00|6918.8|6903.8|6908.9|6893.9|6922.4|6907.4|6908.9|6893.9|14
1582121400000|2020-02-19 14:10:00|6909|6894|6911.9|6896.9|6917.7|6902.7|6909|6894|77
1582121700000|2020-02-19 14:15:00|6912.2|6897.2|6919|6904|6919|6904|6910|6895|17
1582122000000|2020-02-19 14:20:00|6919.9|6904.9|6915|6900|6919.9|6904.9|6912.4|6897.4|47
1582122300000|2020-02-19 14:25:00|6917.6|6902.6|6927|6912|6927|6912|6917.6|6902.6|55
1582122600000|2020-02-19 14:30:00|6926.9|6911.9|6935.1|6920.1|6940|6925|6922.9|6907.9|365
1582122900000|2020-02-19 14:35:00|6934.8|6919.8|6930.7|6915.7|6935.7|6920.7|6924.7|6909.7|495
1582123200000|2020-02-19 14:40:00|6930.2|6915.2|6938.3|6923.3|6940.3|6925.3|6927.2|6912.2|480
1582123500000|2020-02-19 14:45:00|6938.8|6923.8|6938.6|6923.6|6940.8|6925.8|6936.8|6921.8|63
1582123800000|2020-02-19 14:50:00|6938.5|6923.5|6935.6|6920.6|6940.1|6925.1|6933.6|6918.6|14
1582124100000|2020-02-19 14:55:00|6935.1|6920.1|6926.1|6911.1|6936.1|6921.1|6923.1|6908.1|18
1582124400000|2020-02-19 15:00:00|6926|6911|6925.1|6910.1|6936|6921|6918.6|6903.6|79
1582124700000|2020-02-19 15:05:00|6925|6910|6925.8|6910.8|6926.2|6911.2|6920.1|6905.1|58
1582125000000|2020-02-19 15:10:00|6927.1|6912.1|6923.3|6908.3|6928.6|6913.6|6920.7|6905.7|130
1582125300000|2020-02-19 15:15:00|6923|6908|6916.8|6901.8|6923|6908|6916.8|6901.8|39
1582125600000|2020-02-19 15:20:00|6918.3|6903.3|6918.4|6903.4|6920|6905|6916.9|6901.9|43
1582125900000|2020-02-19 15:25:00|6918.3|6903.3|6917.2|6902.2|6919.6|6904.6|6916.6|6901.6|95
1582126200000|2020-02-19 15:30:00|6917|6902|6914.1|6899.1|6917|6902|6914.1|6899.1|41
1582126500000|2020-02-19 15:35:00|6915.1|6900.1|6925.6|6910.6|6925.9|6910.9|6915|6900|30
1582126800000|2020-02-19 15:40:00|6925.5|6910.5|6923.7|6908.7|6925.6|6910.6|6922.8|6907.8|29
1582127100000|2020-02-19 15:45:00|6923.2|6908.2|6923.8|6908.8|6925.4|6910.4|6919.6|6904.6|253
1582127400000|2020-02-19 15:50:00|6923.7|6908.7|6924.1|6909.1|6925.1|6910.1|6922.1|6907.1|106
1582127700000|2020-02-19 15:55:00|6924.2|6909.2|6924.4|6909.4|6925.1|6910.1|6920.6|6905.6|49
1582128000000|2020-02-19 16:00:00|6924.9|6909.9|6921.8|6906.8|6924.9|6909.9|6918.4|6903.4|164
1582128300000|2020-02-19 16:05:00|6921.6|6906.6|6917.8|6902.8|6924.1|6909.1|6917.5|6902.5|348
1582128600000|2020-02-19 16:10:00|6917.9|6902.9|6930|6915|6930|6915|6917.3|6902.3|436
1582128900000|2020-02-19 16:15:00|6929.9|6914.9|6930|6915|6935.5|6920.5|6929|6914|59
1582129200000|2020-02-19 16:20:00|6930.5|6915.5|6934.6|6919.6|6936.5|6921.5|6930.5|6915.5|128
1582129500000|2020-02-19 16:25:00|6934.4|6919.4|6931|6916|6936|6921|6930.2|6915.2|107
1582129800000|2020-02-19 16:30:00|6932.2|6917.2|6930.8|6915.8|6935|6920|6930.2|6915.2|214
1582130100000|2020-02-19 16:35:00|6931.3|6916.3|6932.6|6917.6|6935|6920|6930.7|6915.7|55
1582130400000|2020-02-19 16:40:00|6932.1|6917.1|6927.7|6912.7|6933.1|6918.1|6927.2|6912.2|126
1582130700000|2020-02-19 16:45:00|6927.6|6912.6|6927.7|6912.7|6930.6|6915.6|6927.2|6912.2|116
1582131000000|2020-02-19 16:50:00|6928.6|6913.6|6934.6|6919.6|6942|6927|6928.6|6913.6|110
1582131300000|2020-02-19 16:55:00|6935.4|6920.4|6939.6|6924.6|6941.2|6926.2|6932.4|6917.4|353
1582131600000|2020-02-19 17:00:00|6940.1|6925.1|6939.7|6924.7|6941.9|6926.9|6935.7|6920.7|60
1582131900000|2020-02-19 17:05:00|6939.2|6924.2|6939.6|6924.6|6940.7|6925.7|6936.2|6921.2|49
1582132200000|2020-02-19 17:10:00|6939.7|6924.7|6941.7|6926.7|6944.2|6929.2|6939.2|6924.2|78
1582132500000|2020-02-19 17:15:00|6942.1|6927.1|6954.1|6939.1|6954.1|6939.1|6941.6|6926.6|70
1582132800000|2020-02-19 17:20:00|6955|6940|6983|6968|6983|6968|6955|6940|129
1582133100000|2020-02-19 17:25:00|6983.5|6968.5|6988.3|6973.3|7007.8|6992.8|6982.9|6967.9|200
1582133400000|2020-02-19 17:30:00|6988.4|6973.4|6982.8|6967.8|6995.4|6980.4|6976.9|6961.9|70
1582133700000|2020-02-19 17:35:00|6982.9|6967.9|6983.4|6968.4|6983.9|6968.9|6974.8|6959.8|41
1582134000000|2020-02-19 17:40:00|6983.6|6968.6|6987.5|6972.5|6994.9|6979.9|6980.1|6965.1|89
1582134300000|2020-02-19 17:45:00|6987|6972|6978.2|6963.2|6987|6972|6965.2|6950.2|39
1582134600000|2020-02-19 17:50:00|6978.7|6963.7|6978.4|6963.4|6983.3|6968.3|6976.4|6961.4|109
1582134900000|2020-02-19 17:55:00|6978.3|6963.3|6970.9|6955.9|6982|6967|6970|6955|28
1582135200000|2020-02-19 18:00:00|6971|6956|6971.5|6956.5|6974.5|6959.5|6967.5|6952.5|32
1582135500000|2020-02-19 18:05:00|6972.4|6957.4|6969.3|6954.3|6973.8|6958.8|6968.2|6953.2|34
1582135800000|2020-02-19 18:10:00|6968.8|6953.8|6970.3|6955.3|6971.8|6956.8|6966.3|6951.3|17
1582136100000|2020-02-19 18:15:00|6970.4|6955.4|6968.3|6953.3|6971.8|6956.8|6966.8|6951.8|90
1582136400000|2020-02-19 18:20:00|6968.4|6953.4|6968.6|6953.6|6971.8|6956.8|6967.2|6952.2|150
1582136700000|2020-02-19 18:25:00|6969|6954|6971.1|6956.1|6972.1|6957.1|6969|6954|33
1582137000000|2020-02-19 18:30:00|6971.5|6956.5|6966.6|6951.6|6972.6|6957.6|6966.6|6951.6|32
1582137300000|2020-02-19 18:35:00|6966.7|6951.7|6963.6|6948.6|6970.1|6955.1|6958.1|6943.1|58
1582137600000|2020-02-19 18:40:00|6963.4|6948.4|6960.8|6945.8|6963.4|6948.4|6960.6|6945.6|25
1582137900000|2020-02-19 18:45:00|6960.7|6945.7|6954.4|6939.4|6963.1|6948.1|6953.8|6938.8|66
1582138200000|2020-02-19 18:50:00|6955.7|6940.7|6957.7|6942.7|6958.7|6943.7|6953.7|6938.7|33
1582138500000|2020-02-19 18:55:00|6957.9|6942.9|6958.3|6943.3|6958.8|6943.8|6956.7|6941.7|63
1582138800000|2020-02-19 19:00:00|6957.9|6942.9|6958.9|6943.9|6958.9|6943.9|6955.9|6940.9|62
1582139100000|2020-02-19 19:05:00|6958.7|6943.7|6948.4|6933.4|6959.1|6944.1|6948.3|6933.3|170
1582139400000|2020-02-19 19:10:00|6947.9|6932.9|6949.9|6934.9|6952.3|6937.3|6940.8|6925.8|305
1582139700000|2020-02-19 19:15:00|6947.9|6932.9|6949.1|6934.1|6950.6|6935.6|6945.4|6930.4|114
1582164000000|2020-02-20 02:00:00|6954.1|6939.1|6953.7|6938.7|6964.4|6949.4|6952.5|6937.5|16
1582164300000|2020-02-20 02:05:00|6953.2|6938.2|6942.9|6927.9|6953.7|6938.7|6941.6|6926.6|11
1582164600000|2020-02-20 02:10:00|6940.1|6925.1|6939.1|6924.1|6940.5|6925.5|6937.6|6922.6|63
1582164900000|2020-02-20 02:15:00|6938.6|6923.6|6937.1|6922.1|6939.1|6924.1|6935.6|6920.6|0
1582165200000|2020-02-20 02:20:00|6937.2|6922.2|6937.3|6922.3|6938.3|6923.3|6935.2|6920.2|55
1582165500000|2020-02-20 02:25:00|6937.5|6922.5|6940.8|6925.8|6940.8|6925.8|6937.5|6922.5|1
1582165800000|2020-02-20 02:30:00|6940.6|6925.6|6944.3|6929.3|6944.8|6929.8|6939.8|6924.8|0
1582166100000|2020-02-20 02:35:00|6944.2|6929.2|6936.5|6921.5|6944.2|6929.2|6936.5|6921.5|3
1582166400000|2020-02-20 02:40:00|6936.4|6921.4|6936.6|6921.6|6937.9|6922.9|6935.5|6920.5|4
1582166700000|2020-02-20 02:45:00|6937|6922|6937|6922|6937|6922|6936.6|6921.6|0
1582167000000|2020-02-20 02:50:00|6936.5|6921.5|6939.2|6924.2|6939.4|6924.4|6936.1|6921.1|0
1582167300000|2020-02-20 02:55:00|6941.7|6926.7|6943.7|6928.7|6943.7|6928.7|6941.7|6926.7|1
1582167600000|2020-02-20 03:00:00|6944.2|6929.2|6943.7|6928.7|6944.2|6929.2|6942.2|6927.2|0
1582167900000|2020-02-20 03:05:00|6943.9|6928.9|6943.9|6928.9|6945.9|6930.9|6943|6928|11
1582168200000|2020-02-20 03:10:00|6943.8|6928.8|6943.4|6928.4|6943.9|6928.9|6943.4|6928.4|0
1582168800000|2020-02-20 03:20:00|6943.5|6928.5|6947.6|6932.6|6947.6|6932.6|6943.5|6928.5|0
1582169100000|2020-02-20 03:25:00|6945.5|6930.5|6944.5|6929.5|6945.5|6930.5|6944.5|6929.5|0
1582169400000|2020-02-20 03:30:00|6943.5|6928.5|6943.5|6928.5|6946.1|6931.1|6943.5|6928.5|0
1582169700000|2020-02-20 03:35:00|6943.4|6928.4|6946.6|6931.6|6946.6|6931.6|6943.1|6928.1|0
1582170300000|2020-02-20 03:45:00|6947|6932|6948|6933|6948.5|6933.5|6947|6932|0
1582170600000|2020-02-20 03:50:00|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|0
1582170900000|2020-02-20 03:55:00|6946.9|6931.9|6948.4|6933.4|6948.4|6933.4|6946.5|6931.5|0
1582171200000|2020-02-20 04:00:00|6948.3|6933.3|6947.4|6932.4|6948.3|6933.3|6946.5|6931.5|0
1582171500000|2020-02-20 04:05:00|6946.5|6931.5|6946|6931|6946.5|6931.5|6946|6931|0
1582171800000|2020-02-20 04:10:00|6945.9|6930.9|6946|6931|6946|6931|6945.5|6930.5|0
1582172100000|2020-02-20 04:15:00|6945.9|6930.9|6943.5|6928.5|6945.9|6930.9|6943.5|6928.5|0
1582173000000|2020-02-20 04:30:00|6943.6|6928.6|6943.6|6928.6|6943.6|6928.6|6943.6|6928.6|0
1582173300000|2020-02-20 04:35:00|6942.1|6927.1|6943.1|6928.1|6943.1|6928.1|6942.1|6927.1|0
1582173600000|2020-02-20 04:40:00|6942.1|6927.1|6943.1|6928.1|6943.1|6928.1|6942.1|6927.1|0
1582173900000|2020-02-20 04:45:00|6938|6923|6940|6925|6940|6925|6938|6923|61
1582174200000|2020-02-20 04:50:00|6939.8|6924.8|6939.8|6924.8|6942.3|6927.3|6939.8|6924.8|0
1582174500000|2020-02-20 04:55:00|6941.3|6926.3|6941.3|6926.3|6941.3|6926.3|6941.3|6926.3|0
1582174800000|2020-02-20 05:00:00|6940.8|6925.8|6940.8|6925.8|6940.8|6925.8|6940.8|6925.8|0
1582175100000|2020-02-20 05:05:00|6940.9|6925.9|6940|6925|6940.9|6925.9|6939.5|6924.5|0
1582175400000|2020-02-20 05:10:00|6939.9|6924.9|6937.9|6922.9|6939.9|6924.9|6937.9|6922.9|1
1582175700000|2020-02-20 05:15:00|6937.4|6922.4|6937|6922|6937.4|6922.4|6937|6922|0
1582176600000|2020-02-20 05:30:00|6937.4|6922.4|6939.4|6924.4|6942.8|6927.8|6937.4|6922.4|1
1582176900000|2020-02-20 05:35:00|6939.2|6924.2|6938.9|6923.9|6939.4|6924.4|6938.4|6923.4|0
1582177200000|2020-02-20 05:40:00|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|6937.9|6922.9|0
1582177500000|2020-02-20 05:45:00|6938.6|6923.6|6942.9|6927.9|6942.9|6927.9|6938.6|6923.6|0
1582177800000|2020-02-20 05:50:00|6945.3|6930.3|6940.9|6925.9|6946.4|6931.4|6940.9|6925.9|0
1582178100000|2020-02-20 05:55:00|6940.5|6925.5|6938.4|6923.4|6940.5|6925.5|6938.4|6923.4|0
1582178400000|2020-02-20 06:00:00|6938.5|6923.5|6938.5|6923.5|6938.5|6923.5|6938.5|6923.5|0
1582179000000|2020-02-20 06:10:00|6938.6|6923.6|6938|6923|6939|6924|6937|6922|0
1582179300000|2020-02-20 06:15:00|6938.2|6923.2|6940.1|6925.1|6940.1|6925.1|6938.2|6923.2|0
1582179600000|2020-02-20 06:20:00|6941.1|6926.1|6941.1|6926.1|6941.1|6926.1|6941.1|6926.1|0
1582179900000|2020-02-20 06:25:00|6940.6|6925.6|6939.6|6924.6|6940.6|6925.6|6939.6|6924.6|0
1582180200000|2020-02-20 06:30:00|6940.6|6925.6|6939.6|6924.6|6940.6|6925.6|6939.6|6924.6|0
1582180500000|2020-02-20 06:35:00|6939.1|6924.1|6938.1|6923.1|6939.6|6924.6|6937.2|6922.2|2
1582180800000|2020-02-20 06:40:00|6938.6|6923.6|6940.9|6925.9|6942.1|6927.1|6938.6|6923.6|3
1582181100000|2020-02-20 06:45:00|6941.9|6926.9|6941.4|6926.4|6941.9|6926.9|6940.9|6925.9|0
1582181400000|2020-02-20 06:50:00|6941.9|6926.9|6944.4|6929.4|6944.4|6929.4|6941.9|6926.9|0
1582181700000|2020-02-20 06:55:00|6944.2|6929.2|6942.1|6927.1|6945.9|6930.9|6942.1|6927.1|2
1582182000000|2020-02-20 07:00:00|6942.2|6927.2|6941.7|6926.7|6942.2|6927.2|6941.7|6926.7|0
1582182300000|2020-02-20 07:05:00|6942.1|6927.1|6945.7|6930.7|6945.7|6930.7|6942.1|6927.1|0
1582182600000|2020-02-20 07:10:00|6946.1|6931.1|6946.7|6931.7|6946.7|6931.7|6946.1|6931.1|0
1582182900000|2020-02-20 07:15:00|6946.9|6931.9|6946.7|6931.7|6947.3|6932.3|6945.1|6930.1|0
1582183200000|2020-02-20 07:20:00|6946.9|6931.9|6946.7|6931.7|6947.7|6932.7|6946.7|6931.7|0
1582183500000|2020-02-20 07:25:00|6946.2|6931.2|6947.6|6932.6|6948.1|6933.1|6945.7|6930.7|0
1582183800000|2020-02-20 07:30:00|6947.1|6932.1|6947.2|6932.2|6947.3|6932.3|6946.6|6931.6|6
1582184100000|2020-02-20 07:35:00|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|0
1582184400000|2020-02-20 07:40:00|6946.8|6931.8|6946.8|6931.8|6946.8|6931.8|6946.8|6931.8|1
1582184700000|2020-02-20 07:45:00|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|0
1582185000000|2020-02-20 07:50:00|6948.1|6933.1|6947.5|6932.5|6948.4|6933.4|6947|6932|6
1582185300000|2020-02-20 07:55:00|6947.6|6932.6|6948.5|6933.5|6948.5|6933.5|6947.5|6932.5|0
1582185600000|2020-02-20 08:00:00|6948|6933|6947.5|6932.5|6948|6933|6947.5|6932.5|0
1582185900000|2020-02-20 08:05:00|6947.6|6932.6|6947.4|6932.4|6947.6|6932.6|6946.6|6931.6|0
1582186200000|2020-02-20 08:10:00|6947|6932|6947.6|6932.6|6948.8|6933.8|6946.6|6931.6|0
1582186500000|2020-02-20 08:15:00|6947.2|6932.2|6946.2|6931.2|6947.7|6932.7|6945.7|6930.7|0
1582186800000|2020-02-20 08:20:00|6946.3|6931.3|6941.8|6926.8|6946.3|6931.3|6941.3|6926.3|4
1582187100000|2020-02-20 08:25:00|6941.7|6926.7|6941.9|6926.9|6942.7|6927.7|6941.3|6926.3|13
1582187400000|2020-02-20 08:30:00|6942.4|6927.4|6942|6927|6944|6929|6941.9|6926.9|0
1582187700000|2020-02-20 08:35:00|6941.5|6926.5|6941.5|6926.5|6942|6927|6941.5|6926.5|1
1582188000000|2020-02-20 08:40:00|6942|6927|6941.3|6926.3|6942.5|6927.5|6940.3|6925.3|12
1582188300000|2020-02-20 08:45:00|6941.7|6926.7|6945.4|6930.4|6947|6932|6941.6|6926.6|0
1582188600000|2020-02-20 08:50:00|6944.4|6929.4|6943.8|6928.8|6944.6|6929.6|6941.9|6926.9|20
1582188900000|2020-02-20 08:55:00|6946.2|6931.2|6945.5|6930.5|6946.7|6931.7|6945|6930|5
1582189200000|2020-02-20 09:00:00|6943.7|6928.7|6941.9|6926.9|6943.7|6928.7|6941|6926|1
1582189500000|2020-02-20 09:05:00|6941.5|6926.5|6938.8|6923.8|6941.5|6926.5|6938.8|6923.8|6
1582189800000|2020-02-20 09:10:00|6938.3|6923.3|6939.3|6924.3|6944.7|6929.7|6938.3|6923.3|0
1582190100000|2020-02-20 09:15:00|6938.4|6923.4|6938.8|6923.8|6938.8|6923.8|6937.4|6922.4|0
1582190400000|2020-02-20 09:20:00|6939.2|6924.2|6938.3|6923.3|6939.2|6924.2|6937.9|6922.9|4
1582190700000|2020-02-20 09:25:00|6937.9|6922.9|6939.8|6924.8|6939.8|6924.8|6937.4|6922.4|0
1582191000000|2020-02-20 09:30:00|6939.4|6924.4|6941.8|6926.8|6941.8|6926.8|6938.9|6923.9|9
1582191300000|2020-02-20 09:35:00|6941.9|6926.9|6941.9|6926.9|6941.9|6926.9|6941.5|6926.5|11
1582191600000|2020-02-20 09:40:00|6941.5|6926.5|6940.1|6925.1|6941.5|6926.5|6940|6925|12
1582191900000|2020-02-20 09:45:00|6938.7|6923.7|6938.1|6923.1|6940.5|6925.5|6937.5|6922.5|13
1582192200000|2020-02-20 09:50:00|6938.2|6923.2|6940.4|6925.4|6940.8|6925.8|6937.7|6922.7|10
1582192500000|2020-02-20 09:55:00|6940.5|6925.5|6941.4|6926.4|6941.8|6926.8|6939.1|6924.1|15
1582192800000|2020-02-20 10:00:00|6941.5|6926.5|6941.7|6926.7|6941.7|6926.7|6941|6926|12
1582193100000|2020-02-20 10:05:00|6941.8|6926.8|6941.4|6926.4|6941.8|6926.8|6939.9|6924.9|14
1582193400000|2020-02-20 10:10:00|6941.3|6926.3|6939.8|6924.8|6941.3|6926.3|6939.7|6924.7|13
1582193700000|2020-02-20 10:15:00|6941.7|6926.7|6942.9|6927.9|6943.4|6928.4|6941.3|6926.3|22
1582194000000|2020-02-20 10:20:00|6943.4|6928.4|6942.9|6927.9|6943.4|6928.4|6941.5|6926.5|13
1582194300000|2020-02-20 10:25:00|6943|6928|6945.4|6930.4|6945.4|6930.4|6943|6928|15
1582194600000|2020-02-20 10:30:00|6945.3|6930.3|6945.1|6930.1|6945.3|6930.3|6944.4|6929.4|11
1582194900000|2020-02-20 10:35:00|6944.6|6929.6|6945.4|6930.4|6945.4|6930.4|6944.3|6929.3|11
1582195200000|2020-02-20 10:40:00|6945|6930|6944.5|6929.5|6945|6930|6944.5|6929.5|11
1582195500000|2020-02-20 10:45:00|6944.8|6929.8|6945.4|6930.4|6945.4|6930.4|6944.8|6929.8|10
1582195800000|2020-02-20 10:50:00|6944.5|6929.5|6941.9|6926.9|6945.9|6930.9|6941.9|6926.9|14
1582196100000|2020-02-20 10:55:00|6942.2|6927.2|6945.2|6930.2|6947.4|6932.4|6942.2|6927.2|14
1582196400000|2020-02-20 11:00:00|6944.7|6929.7|6942|6927|6944.7|6929.7|6940|6925|11
1582196700000|2020-02-20 11:05:00|6942.1|6927.1|6940.4|6925.4|6942.7|6927.7|6940.3|6925.3|12
1582197000000|2020-02-20 11:10:00|6940.3|6925.3|6940.6|6925.6|6940.6|6925.6|6939.5|6924.5|14
1582197300000|2020-02-20 11:15:00|6940.5|6925.5|6940.8|6925.8|6941.2|6926.2|6940.1|6925.1|12
1582197600000|2020-02-20 11:20:00|6941.8|6926.8|6941.3|6926.3|6941.8|6926.8|6941.3|6926.3|14
1582197900000|2020-02-20 11:25:00|6940.8|6925.8|6940.6|6925.6|6941.3|6926.3|6940.6|6925.6|10
1582198200000|2020-02-20 11:30:00|6940.8|6925.8|6939.2|6924.2|6940.8|6925.8|6939.2|6924.2|19
1582198500000|2020-02-20 11:35:00|6939.3|6924.3|6943.6|6928.6|6943.9|6928.9|6939.3|6924.3|26
1582198800000|2020-02-20 11:40:00|6942.2|6927.2|6938.9|6923.9|6942.3|6927.3|6938.4|6923.4|16
1582199100000|2020-02-20 11:45:00|6939|6924|6929.2|6914.2|6939.1|6924.1|6929.1|6914.1|11
1582199400000|2020-02-20 11:50:00|||||||||11
1582199700000|2020-02-20 11:55:00|6929.6|6914.6|6925.3|6910.3|6929.6|6914.6|6923.7|6908.7|27
1582200000000|2020-02-20 12:00:00|6924.8|6909.8|6924.9|6909.9|6926.8|6911.8|6923.9|6908.9|19
1582200300000|2020-02-20 12:05:00|6925|6910|6925.2|6910.2|6927.4|6912.4|6923.6|6908.6|18
1582200600000|2020-02-20 12:10:00|6925.1|6910.1|6924.8|6909.8|6925.2|6910.2|6924.1|6909.1|11
1582200900000|2020-02-20 12:15:00|6924.7|6909.7|6925.1|6910.1|6926.4|6911.4|6924.3|6909.3|46
1582201200000|2020-02-20 12:20:00|6926.2|6911.2|6926.7|6911.7|6928.8|6913.8|6923.8|6908.8|14
1582201500000|2020-02-20 12:25:00|6927.5|6912.5|6929|6914|6929|6914|6927.3|6912.3|11
1582201800000|2020-02-20 12:30:00|6928.2|6913.2|6927.8|6912.8|6928.2|6913.2|6927.8|6912.8|11
1582202100000|2020-02-20 12:35:00|6928.6|6913.6|6928.3|6913.3|6929.5|6914.5|6928.2|6913.2|10
1582202400000|2020-02-20 12:40:00|6927.9|6912.9|6919.5|6904.5|6927.9|6912.9|6918.8|6903.8|20
1582202700000|2020-02-20 12:45:00|6919.6|6904.6|6917.7|6902.7|6919.6|6904.6|6916.3|6901.3|11
1582203000000|2020-02-20 12:50:00|6917.8|6902.8|6923.1|6908.1|6923.1|6908.1|6916.3|6901.3|15
1582203300000|2020-02-20 12:55:00|6923.2|6908.2|6925.2|6910.2|6925.2|6910.2|6919.7|6904.7|15
1582203600000|2020-02-20 13:00:00|6925.1|6910.1|6924.9|6909.9|6928.1|6913.1|6923.7|6908.7|13
1582203900000|2020-02-20 13:05:00|6924.7|6909.7|6923.3|6908.3|6925.3|6910.3|6922.4|6907.4|18
1582204200000|2020-02-20 13:10:00|6923.4|6908.4|6922.4|6907.4|6926.6|6911.6|6922.4|6907.4|15
1582204500000|2020-02-20 13:15:00|6923.8|6908.8|6919.9|6904.9|6923.8|6908.8|6918.4|6903.4|13
1582204800000|2020-02-20 13:20:00|6919.4|6904.4|6917.4|6902.4|6919.8|6904.8|6917.3|6902.3|14
1582205100000|2020-02-20 13:25:00|6917|6902|6918.6|6903.6|6919.4|6904.4|6915.5|6900.5|11
1582205400000|2020-02-20 13:30:00|6918.1|6903.1|6922.7|6907.7|6924.2|6909.2|6918.1|6903.1|75
1582205700000|2020-02-20 13:35:00|6921.5|6906.5|6913.2|6898.2|6921.8|6906.8|6911.8|6896.8|90
1582206000000|2020-02-20 13:40:00|6912.7|6897.7|6908|6893|6912.7|6897.7|6906.7|6891.7|30
1582206300000|2020-02-20 13:45:00|6907.5|6892.5|6913.6|6898.6|6914.9|6899.9|6906.7|6891.7|96
1582206600000|2020-02-20 13:50:00|6913.4|6898.4|6916.4|6901.4|6917.5|6902.5|6908.7|6893.7|43
1582206900000|2020-02-20 13:55:00|6916.2|6901.2|6920.2|6905.2|6920.2|6905.2|6912.3|6897.3|33
1582207200000|2020-02-20 14:00:00|6919|6904|6906.3|6891.3|6919.2|6904.2|6902.3|6887.3|57
1582207500000|2020-02-20 14:05:00|6906.8|6891.8|6912.3|6897.3|6914.8|6899.8|6905.9|6890.9|47
1582207800000|2020-02-20 14:10:00|6912.8|6897.8|6920.5|6905.5|6921.7|6906.7|6911|6896|22
1582208100000|2020-02-20 14:15:00|6921|6906|6914.5|6899.5|6927.1|6912.1|6914|6899|77
1582208400000|2020-02-20 14:20:00|6914.6|6899.6|6920|6905|6922|6907|6912.9|6897.9|23
1582208700000|2020-02-20 14:25:00|6919.9|6904.9|6924.8|6909.8|6924.8|6909.8|6918.3|6903.3|96
1582209000000|2020-02-20 14:30:00|6924.7|6909.7|6911.4|6896.4|6928.1|6913.1|6902.1|6887.1|92
1582209300000|2020-02-20 14:35:00|6910.9|6895.9|6913.1|6898.1|6914.7|6899.7|6908.6|6893.6|34
1582209600000|2020-02-20 14:40:00|6912.6|6897.6|6916.2|6901.2|6918.4|6903.4|6902.2|6887.2|166
1582209900000|2020-02-20 14:45:00|6916.1|6901.1|6918.1|6903.1|6919.5|6904.5|6912.1|6897.1|71
1582210200000|2020-02-20 14:50:00|6918|6903|6931.5|6916.5|6932|6917|6918|6903|80
1582210500000|2020-02-20 14:55:00|6931.1|6916.1|6926.7|6911.7|6933.8|6918.8|6926.7|6911.7|190
1582210800000|2020-02-20 15:00:00|6925.8|6910.8|6911.7|6896.7|6926.5|6911.5|6911.7|6896.7|375
1582211100000|2020-02-20 15:05:00|6911.2|6896.2|6912.1|6897.1|6917.1|6902.1|6910.1|6895.1|23
1582211400000|2020-02-20 15:10:00|6912|6897|6907.6|6892.6|6915.1|6900.1|6905.1|6890.1|92
1582211700000|2020-02-20 15:15:00|6908.1|6893.1|6907.9|6892.9|6919.2|6904.2|6907.6|6892.6|303
1582212000000|2020-02-20 15:20:00|6908|6893|6902.2|6887.2|6908.5|6893.5|6899.6|6884.6|65
1582212300000|2020-02-20 15:25:00|6902.1|6887.1|6899.8|6884.8|6905|6890|6899.3|6884.3|42
1582212600000|2020-02-20 15:30:00|6899.4|6884.4|6894.8|6879.8|6902.8|6887.8|6894.7|6879.7|73
1582212900000|2020-02-20 15:35:00|6895|6880|6898.3|6883.3|6907.8|6892.8|6894.8|6879.8|35
1582213200000|2020-02-20 15:40:00|6897.8|6882.8|6897.3|6882.3|6900.7|6885.7|6894.8|6879.8|38
1582213500000|2020-02-20 15:45:00|6898.6|6883.6|6895.2|6880.2|6898.6|6883.6|6892.8|6877.8|49
1582213800000|2020-02-20 15:50:00|6894.7|6879.7|6894.8|6879.8|6899.4|6884.4|6890.8|6875.8|32
1582214100000|2020-02-20 15:55:00|6893.2|6878.2|6888.1|6873.1|6893.2|6878.2|6887.5|6872.5|82
1582214400000|2020-02-20 16:00:00|6890|6875|6883.3|6868.3|6890.6|6875.6|6883.3|6868.3|100
1582214700000|2020-02-20 16:05:00|6882.5|6867.5|6887.4|6872.4|6887.4|6872.4|6882.5|6867.5|74
1582215000000|2020-02-20 16:10:00|6887.7|6872.7|6882.8|6867.8|6888.5|6873.5|6880.6|6865.6|184
1582215300000|2020-02-20 16:15:00|6882.5|6867.5|6893.5|6878.5|6894.9|6879.9|6877.8|6862.8|367
1582215600000|2020-02-20 16:20:00|6893.1|6878.1|6889.6|6874.6|6898|6883|6888.2|6873.2|92
1582215900000|2020-02-20 16:25:00|6889.5|6874.5|6891.7|6876.7|6894.2|6879.2|6888.1|6873.1|75
1582216200000|2020-02-20 16:30:00|6891.2|6876.2|6896.2|6881.2|6903.2|6888.2|6888.5|6873.5|92
1582216500000|2020-02-20 16:35:00|6896|6881|6895|6880|6896|6881|6887.4|6872.4|76
1582216800000|2020-02-20 16:40:00|6894.5|6879.5|6895|6880|6899.6|6884.6|6889.5|6874.5|37
1582217100000|2020-02-20 16:45:00|6894.5|6879.5|6898.5|6883.5|6899.4|6884.4|6891.4|6876.4|107
1582217400000|2020-02-20 16:50:00|6898.1|6883.1|6902.8|6887.8|6905|6890|6894.6|6879.6|120
1582217700000|2020-02-20 16:55:00|6902.4|6887.4|6900.1|6885.1|6905.7|6890.7|6899.4|6884.4|42
1582218000000|2020-02-20 17:00:00|6900.2|6885.2|6893.8|6878.8|6902.7|6887.7|6893.8|6878.8|108
1582218300000|2020-02-20 17:05:00|6893.9|6878.9|6889.3|6874.3|6894.5|6879.5|6888.7|6873.7|40
1582218600000|2020-02-20 17:10:00|6888.8|6873.8|6902.3|6887.3|6902.3|6887.3|6886.9|6871.9|91
1582218900000|2020-02-20 17:15:00|6902.1|6887.1|6903.2|6888.2|6903.3|6888.3|6896.3|6881.3|33
1582219200000|2020-02-20 17:20:00|6903|6888|6891.9|6876.9|6903.9|6888.9|6891.5|6876.5|87
1582219500000|2020-02-20 17:25:00|6892.1|6877.1|6888.9|6873.9|6894.2|6879.2|6887.8|6872.8|22
1582219800000|2020-02-20 17:30:00|6888.4|6873.4|6887.9|6872.9|6888.4|6873.4|6882.8|6867.8|38
1582220100000|2020-02-20 17:35:00|6887.7|6872.7|6885.4|6870.4|6887.7|6872.7|6883|6868|46
1582220400000|2020-02-20 17:40:00|6885.3|6870.3|6885.2|6870.2|6886.4|6871.4|6882.8|6867.8|59
1582220700000|2020-02-20 17:45:00|6884.7|6869.7|6897.3|6882.3|6907.6|6892.6|6884.7|6869.7|33
1582221000000|2020-02-20 17:50:00|6897.4|6882.4|6895.7|6880.7|6900.1|6885.1|6892.6|6877.6|34
1582221300000|2020-02-20 17:55:00|6896.6|6881.6|6900|6885|6901.8|6886.8|6891.6|6876.6|41
1582221600000|2020-02-20 18:00:00|6899.9|6884.9|6902.3|6887.3|6906.1|6891.1|6899.5|6884.5|130
1582221900000|2020-02-20 18:05:00|6901.9|6886.9|6899.7|6884.7|6905.3|6890.3|6898.3|6883.3|42
1582222200000|2020-02-20 18:10:00|6899.3|6884.3|6900|6885|6900|6885|6895.7|6880.7|51
1582222500000|2020-02-20 18:15:00|6899.6|6884.6|6892.4|6877.4|6901.5|6886.5|6892.4|6877.4|52
1582222800000|2020-02-20 18:20:00|6892.9|6877.9|6893|6878|6894.9|6879.9|6891.5|6876.5|39
1582223100000|2020-02-20 18:25:00|6892.7|6877.7|6893|6878|6895.7|6880.7|6891.5|6876.5|82
1582223400000|2020-02-20 18:30:00|6892.5|6877.5|6896|6881|6896.4|6881.4|6891.5|6876.5|67
1582223700000|2020-02-20 18:35:00|6896.3|6881.3|6892.1|6877.1|6896.3|6881.3|6890.1|6875.1|70
1582224000000|2020-02-20 18:40:00|6892.2|6877.2|6892.7|6877.7|6895.2|6880.2|6891.7|6876.7|95
1582224300000|2020-02-20 18:45:00|6892.6|6877.6|6896.2|6881.2|6896.7|6881.7|6892.6|6877.6|42
1582224600000|2020-02-20 18:50:00|6896.5|6881.5|6905.4|6890.4|6905.4|6890.4|6895.7|6880.7|50
1582224900000|2020-02-20 18:55:00|6904.1|6889.1|6916.1|6901.1|6917.9|6902.9|6902.6|6887.6|50
1582225200000|2020-02-20 19:00:00|6914.1|6899.1|6903.7|6888.7|6914.2|6899.2|6900.2|6885.2|45
1582225500000|2020-02-20 19:05:00|6902.7|6887.7|6919.4|6904.4|6919.4|6904.4|6900.4|6885.4|74
1582225800000|2020-02-20 19:10:00|6919.3|6904.3|6930.1|6915.1|6937.1|6922.1|6907.6|6892.6|306
1582226100000|2020-02-20 19:15:00|6930.2|6915.2|6931.2|6916.2|6934.2|6919.2|6928.9|6913.9|153
1582250400000|2020-02-21 02:00:00|6913.4|6888.4|6916.4|6901.4|6931.1|6911.9|6912.9|6888.1|39
1582250700000|2020-02-21 02:05:00|6915.9|6900.9|6913.6|6898.6|6915.9|6900.9|6913.2|6898.2|0
1582251000000|2020-02-21 02:10:00|6914.1|6899.1|6913.1|6898.1|6914.1|6899.1|6911.6|6896.6|0
1582251300000|2020-02-21 02:15:00|6913.6|6898.6|6911.1|6896.1|6913.6|6898.6|6911.1|6896.1|0
1582251600000|2020-02-21 02:20:00|6910.6|6895.6|6910.6|6895.6|6910.6|6895.6|6910.6|6895.6|0
1582252200000|2020-02-21 02:30:00|6910.3|6895.3|6901.6|6886.6|6910.3|6895.3|6901.6|6886.6|42
1582252500000|2020-02-21 02:35:00|6902.2|6887.2|6903.3|6888.3|6903.3|6888.3|6902.2|6887.2|1
1582253100000|2020-02-21 02:45:00|6903.7|6888.7|6905.7|6890.7|6905.7|6890.7|6903.7|6888.7|3
1582253400000|2020-02-21 02:50:00|6909.4|6894.4|6906.8|6891.8|6909.4|6894.4|6906.4|6891.4|4
1582253700000|2020-02-21 02:55:00|6906.9|6891.9|6905|6890|6906.9|6891.9|6905|6890|1
1582254000000|2020-02-21 03:00:00|6903|6888|6902.6|6887.6|6903|6888|6902.6|6887.6|2
1582254300000|2020-02-21 03:05:00|6902.2|6887.2|6905.3|6890.3|6905.8|6890.8|6899.8|6884.8|1
1582254600000|2020-02-21 03:10:00|6904.6|6889.6|6903|6888|6904.6|6889.6|6902.6|6887.6|1
1582254900000|2020-02-21 03:15:00|6903.8|6888.8|6902.5|6887.5|6903.8|6888.8|6902.5|6887.5|0
1582255200000|2020-02-21 03:20:00|6902.9|6887.9|6903.4|6888.4|6903.9|6888.9|6902.9|6887.9|0
1582255500000|2020-02-21 03:25:00|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|1
1582256100000|2020-02-21 03:35:00|6904.2|6889.2|6906.7|6891.7|6907.7|6892.7|6904.2|6889.2|0
1582256400000|2020-02-21 03:40:00|6905.2|6890.2|6904.3|6889.3|6905.2|6890.2|6904.3|6889.3|0
1582257000000|2020-02-21 03:50:00|6905.3|6890.3|6899.5|6884.5|6905.6|6890.6|6895.6|6880.6|16
1582257300000|2020-02-21 03:55:00|6899.6|6884.6|6910.6|6885.6|6910.6|6887.6|6899.6|6882.8|0
1582257600000|2020-02-21 04:00:00|6910.1|6885.1|6902.6|6887.6|6910.1|6889.8|6902.6|6884.9|0
1582257900000|2020-02-21 04:05:00|6903|6888|6903|6888|6903|6888|6903|6888|5
1582258200000|2020-02-21 04:10:00|6903.3|6888.3|6905.4|6890.4|6905.4|6890.4|6903.3|6888.3|0
1582258500000|2020-02-21 04:15:00|6905.7|6890.7|6903.5|6888.5|6906.9|6891.9|6902.5|6887.5|0
1582258800000|2020-02-21 04:20:00|6903.6|6888.6|6903.5|6888.5|6904|6889|6903.5|6888.5|0
1582259100000|2020-02-21 04:25:00|6904|6889|6904|6889|6904|6889|6903|6888|0
1582260000000|2020-02-21 04:40:00|6921.2|6883.7|6921.2|6883.7|6921.2|6883.7|6921.2|6883.7|0
1582260300000|2020-02-21 04:45:00|6914.6|6889.6|6913.4|6888.4|6914.6|6889.6|6913.4|6888.4|0
1582261800000|2020-02-21 05:10:00|6905.4|6890.4|6902.8|6887.8|6905.8|6890.8|6902.8|6887.8|11
1582262100000|2020-02-21 05:15:00|6903.3|6888.3|6903.3|6888.3|6903.3|6888.3|6903.3|6888.3|0
1582263000000|2020-02-21 05:30:00|6903.7|6888.7|6905.5|6890.5|6905.5|6890.5|6903.7|6888.7|9
1582263900000|2020-02-21 05:45:00|6905|6890|6900.8|6885.8|6905|6890|6900.4|6885.4|4
1582264200000|2020-02-21 05:50:00|6900.4|6885.4|6905.6|6880.6|6905.6|6885.8|6899.2|6879.8|0
1582264500000|2020-02-21 05:55:00|6907.1|6882.1|6913.9|6888.9|6914.3|6888.9|6907.1|6876|0
1582264800000|2020-02-21 06:00:00|6914.3|6889.3|6911.3|6896.3|6914.3|6896.3|6909.7|6889.3|0
1582265100000|2020-02-21 06:05:00|6909.9|6894.9|6911.3|6896.3|6911.3|6896.3|6909.9|6894.9|0
1582265400000|2020-02-21 06:10:00|6916.2|6891.2|6911|6896|6916.2|6896|6910.6|6890.4|0
1582265700000|2020-02-21 06:15:00|6911.4|6896.4|6910.6|6895.6|6914.4|6899.4|6910.6|6895.6|1
1582266000000|2020-02-21 06:20:00|6910.1|6895.1|6910.1|6895.1|6910.1|6895.1|6910.1|6895.1|0
1582266600000|2020-02-21 06:30:00|6910.2|6895.2|6907.6|6892.6|6910.2|6895.2|6907.6|6892.6|1
1582266900000|2020-02-21 06:35:00|6907.2|6892.2|6905.2|6890.2|6907.2|6892.2|6905.2|6890.2|0
1582267200000|2020-02-21 06:40:00|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|6905.6|6890.6|18
1582267500000|2020-02-21 06:45:00|6908.9|6893.9|6908.4|6893.4|6908.9|6893.9|6908.4|6893.4|0
1582267800000|2020-02-21 06:50:00|6908.2|6893.2|6905.7|6890.7|6908.2|6893.2|6905.7|6890.7|0
1582268100000|2020-02-21 06:55:00|6905.2|6890.2|6905.7|6890.7|6905.7|6890.7|6905.2|6890.2|6
1582268400000|2020-02-21 07:00:00|6905.5|6890.5|6905.3|6890.3|6906.1|6891.1|6903.8|6888.8|0
1582269300000|2020-02-21 07:15:00|6906.3|6891.3|6903.8|6888.8|6906.8|6891.8|6903.8|6888.8|0
1582269600000|2020-02-21 07:20:00|6903.4|6888.4|6905.9|6890.9|6905.9|6890.9|6903|6888|1
1582269900000|2020-02-21 07:25:00|6905.4|6890.4|6905|6890|6905.9|6890.9|6905|6890|0
1582270200000|2020-02-21 07:30:00|6904.9|6889.9|6904.5|6889.5|6904.9|6889.9|6904.5|6889.5|0
1582270500000|2020-02-21 07:35:00|6903.6|6888.6|6904|6889|6904.1|6889.1|6903.6|6888.6|1
1582271100000|2020-02-21 07:45:00|6907.4|6892.4|6908.6|6893.6|6909.6|6894.6|6907.4|6892.4|0
1582271400000|2020-02-21 07:50:00|6907.7|6892.7|6907.7|6892.7|6907.7|6892.7|6907.7|6892.7|0
1582271700000|2020-02-21 07:55:00|6910.4|6895.4|6911.6|6896.6|6912.7|6897.7|6910.4|6895.4|0
1582272300000|2020-02-21 08:05:00|6912.2|6897.2|6908.8|6893.8|6912.2|6897.2|6908.8|6893.8|0
1582272600000|2020-02-21 08:10:00|6908.7|6893.7|6909.4|6894.4|6909.4|6894.4|6908.4|6893.4|0
1582272900000|2020-02-21 08:15:00|6909|6894|6909|6894|6909|6894|6909|6894|0
1582273200000|2020-02-21 08:20:00|6909.1|6894.1|6909.1|6894.1|6909.1|6894.1|6909.1|6894.1|1
1582273500000|2020-02-21 08:25:00|6909.4|6894.4|6910|6895|6910|6895|6909.2|6894.2|0
1582273800000|2020-02-21 08:30:00|6910.5|6895.5|6911.9|6896.9|6912.9|6897.9|6909.6|6894.6|16
1582274100000|2020-02-21 08:35:00|6912|6897|6911.8|6896.8|6912.2|6897.2|6909.3|6894.3|4
1582274400000|2020-02-21 08:40:00|6910.9|6895.9|6910.8|6895.8|6910.9|6895.9|6910.8|6895.8|5
1582274700000|2020-02-21 08:45:00|6910.9|6895.9|6911.7|6896.7|6911.7|6896.7|6910.8|6895.8|0
1582275000000|2020-02-21 08:50:00|6910.8|6895.8|6911.3|6896.3|6911.3|6896.3|6910.3|6895.3|5
1582275300000|2020-02-21 08:55:00|6911.1|6896.1|6909.6|6894.6|6911.2|6896.2|6909.2|6894.2|9
1582275600000|2020-02-21 09:00:00|6909.7|6894.7|6912|6897|6912.5|6897.5|6909.7|6894.7|0
1582275900000|2020-02-21 09:05:00|6912.5|6897.5|6913.5|6898.5|6913.5|6898.5|6912.5|6897.5|0
1582276200000|2020-02-21 09:10:00|6913.6|6898.6|6913.5|6898.5|6914.4|6899.4|6913|6898|0
1582276500000|2020-02-21 09:15:00|6913.9|6898.9|6913.9|6898.9|6915.3|6900.3|6913.5|6898.5|0
1582276800000|2020-02-21 09:20:00|6914.1|6899.1|6917|6902|6919.5|6904.5|6914.1|6899.1|0
1582277100000|2020-02-21 09:25:00|6918|6903|6918.5|6903.5|6918.5|6903.5|6917.5|6902.5|0
1582277400000|2020-02-21 09:30:00|6918|6903|6916|6901|6918|6903|6915.5|6900.5|0
1582277700000|2020-02-21 09:35:00|6916.5|6901.5|6915.5|6900.5|6917|6902|6915.5|6900.5|0
1582278000000|2020-02-21 09:40:00|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|6911|6896|0
1582278300000|2020-02-21 09:45:00|6912.1|6897.1|6909|6894|6912.1|6897.1|6909|6894|2
1582278600000|2020-02-21 09:50:00|6909.2|6894.2|6909.9|6894.9|6910|6895|6909.2|6894.2|0
1582278900000|2020-02-21 09:55:00|6909.4|6894.4|6908.9|6893.9|6909.4|6894.4|6907.9|6892.9|0
1582279200000|2020-02-21 10:00:00|6908.8|6893.8|6910.2|6895.2|6910.2|6895.2|6907.5|6892.5|0
1582279500000|2020-02-21 10:05:00|6910.4|6895.4|6910.3|6895.3|6910.4|6895.4|6910.3|6895.3|0
1582279800000|2020-02-21 10:10:00|6909.9|6894.9|6914.1|6899.1|6914.3|6899.3|6908.8|6893.8|7
1582280100000|2020-02-21 10:15:00|6914.2|6899.2|6918.3|6903.3|6918.7|6903.7|6914.2|6899.2|22
1582280400000|2020-02-21 10:20:00|6918.2|6903.2|6920.8|6905.8|6920.8|6905.8|6917.3|6902.3|5
1582280700000|2020-02-21 10:25:00|6920.4|6905.4|6921.4|6906.4|6921.9|6906.9|6920.4|6905.4|6
1582281000000|2020-02-21 10:30:00|6921.2|6906.2|6918.9|6903.9|6921.2|6906.2|6917.8|6902.8|0
1582281300000|2020-02-21 10:35:00|6919.4|6904.4|6917.9|6902.9|6919.4|6904.4|6915.4|6900.4|1
1582281600000|2020-02-21 10:40:00|6918.9|6903.9|6920.8|6905.8|6920.9|6905.9|6918.9|6903.9|0
1582281900000|2020-02-21 10:45:00|6921.3|6906.3|6922.4|6907.4|6923.9|6908.9|6921.3|6906.3|17
1582282200000|2020-02-21 10:50:00|6922.5|6907.5|6922.9|6907.9|6923.4|6908.4|6922.4|6907.4|0
1582282500000|2020-02-21 10:55:00|6922.8|6907.8|6923.9|6908.9|6923.9|6908.9|6922.5|6907.5|0
1582282800000|2020-02-21 11:00:00|6924.4|6909.4|6925.2|6910.2|6925.4|6910.4|6924.4|6909.4|2
1582283100000|2020-02-21 11:05:00|6925.7|6910.7|6920.7|6905.7|6925.7|6910.7|6920.7|6905.7|0
1582283400000|2020-02-21 11:10:00|6920.8|6905.8|6917.2|6902.2|6921.2|6906.2|6916.7|6901.7|0
1582283700000|2020-02-21 11:15:00|6916.9|6901.9|6912.1|6897.1|6916.9|6901.9|6912.1|6897.1|0
1582284000000|2020-02-21 11:20:00|6910.2|6895.2|6905.6|6890.6|6910.2|6895.2|6905.6|6890.6|1
1582284300000|2020-02-21 11:25:00|6906.1|6891.1|6906.1|6891.1|6909.7|6894.7|6906.1|6891.1|6
1582284600000|2020-02-21 11:30:00|6906|6891|6904.6|6889.6|6907.1|6892.1|6904.6|6889.6|0
1582284900000|2020-02-21 11:35:00|6904.9|6889.9|6906.1|6891.1|6907.1|6892.1|6904.9|6889.9|0
1582285200000|2020-02-21 11:40:00|6906.4|6891.4|6910.2|6895.2|6910.3|6895.3|6906.4|6891.4|10
1582285500000|2020-02-21 11:45:00|6909.2|6894.2|6909.7|6894.7|6910.2|6895.2|6909.2|6894.2|0
1582285800000|2020-02-21 11:50:00|6910.2|6895.2|6909.1|6894.1|6910.2|6895.2|6909.1|6894.1|0
1582286100000|2020-02-21 11:55:00|||||||||1
1582286400000|2020-02-21 12:00:00|6908.8|6893.8|6908.6|6893.6|6908.8|6893.8|6905.1|6890.1|1
1582286700000|2020-02-21 12:05:00|6910.1|6895.1|6910.1|6895.1|6910.1|6895.1|6909.6|6894.6|0
1582287300000|2020-02-21 12:15:00|6911.6|6896.6|6913.9|6898.9|6913.9|6898.9|6911.1|6896.1|0
1582287600000|2020-02-21 12:20:00|6913.8|6898.8|6918.5|6903.5|6919|6904|6913|6898|1
1582287900000|2020-02-21 12:25:00|6918.4|6903.4|6918|6903|6918.5|6903.5|6914.5|6899.5|0
1582288200000|2020-02-21 12:30:00|6917.9|6902.9|6911|6896|6918|6903|6911|6896|1
1582288500000|2020-02-21 12:35:00|6912.9|6897.9|6914.5|6899.5|6916.5|6901.5|6912.9|6897.9|0
1582288800000|2020-02-21 12:40:00|6914.7|6899.7|6916.5|6901.5|6917.5|6902.5|6914.7|6899.7|0
1582289100000|2020-02-21 12:45:00|6916.6|6901.6|6918|6903|6920.5|6905.5|6916.6|6901.6|0
1582289400000|2020-02-21 12:50:00|6918.5|6903.5|6913.3|6898.3|6918.5|6903.5|6913.2|6898.2|27
1582289700000|2020-02-21 12:55:00|6913.7|6898.7|6914.2|6899.2|6914.3|6899.3|6913.2|6898.2|24
1582290000000|2020-02-21 13:00:00|6914.1|6899.1|6915.2|6900.2|6920.7|6905.7|6914.1|6899.1|1
1582290300000|2020-02-21 13:05:00|6915.3|6900.3|6914.2|6899.2|6917.2|6902.2|6913.2|6898.2|0
1582290600000|2020-02-21 13:10:00|6914|6899|6913.2|6898.2|6914.2|6899.2|6913.2|6898.2|0
1582290900000|2020-02-21 13:15:00|6913.6|6898.6|6915.2|6900.2|6915.7|6900.7|6913.2|6898.2|0
1582291200000|2020-02-21 13:20:00|6914.7|6899.7|6912.7|6897.7|6915.2|6900.2|6910.7|6895.7|0
1582291500000|2020-02-21 13:25:00|6914.2|6899.2|6915.3|6900.3|6925.8|6910.8|6914.2|6899.2|0
1582291800000|2020-02-21 13:30:00|6915.5|6900.5|6899.5|6884.5|6915.5|6900.5|6899.5|6884.5|2
1582292100000|2020-02-21 13:35:00|6899.6|6884.6|6900.1|6885.1|6901.9|6886.9|6896.2|6881.2|42
1582292400000|2020-02-21 13:40:00|6900.6|6885.6|6896.8|6881.8|6901.5|6886.5|6896.3|6881.3|20
1582292700000|2020-02-21 13:45:00|6896.7|6881.7|6900.5|6885.5|6901.9|6886.9|6896.3|6881.3|2
1582293000000|2020-02-21 13:50:00|6898|6883|6897.3|6882.3|6899.5|6884.5|6896.5|6881.5|18
1582293300000|2020-02-21 13:55:00|6897.4|6882.4|6893.9|6878.9|6897.8|6882.8|6892.9|6877.9|12
1582293600000|2020-02-21 14:00:00|6894.3|6879.3|6899.4|6884.4|6900.7|6885.7|6894.3|6879.3|28
1582293900000|2020-02-21 14:05:00|6899|6884|6901.3|6886.3|6906.8|6891.8|6898.7|6883.7|16
1582294200000|2020-02-21 14:10:00|6900.3|6885.3|6898.8|6883.8|6902.6|6887.6|6896.3|6881.3|10
1582294500000|2020-02-21 14:15:00|6898.9|6883.9|6896.6|6881.6|6899.5|6884.5|6896.1|6881.1|0
1582294800000|2020-02-21 14:20:00|6896.5|6881.5|6896.3|6881.3|6897.3|6882.3|6892.9|6877.9|32
1582295100000|2020-02-21 14:25:00|6896.8|6881.8|6899.8|6884.8|6899.8|6884.8|6894.3|6879.3|11
1582295400000|2020-02-21 14:30:00|6900.3|6885.3|6888.8|6873.8|6905.5|6890.5|6888.8|6873.8|100
1582295700000|2020-02-21 14:35:00|6889.2|6874.2|6895.7|6880.7|6897.2|6882.2|6882.9|6867.9|104
1582296000000|2020-02-21 14:40:00|6895.6|6880.6|6889.7|6874.7|6896.4|6881.4|6886.2|6871.2|35
1582296300000|2020-02-21 14:45:00|6889.4|6874.4|6899.5|6884.5|6902.3|6887.3|6889.4|6874.4|35
1582296600000|2020-02-21 14:50:00|6899.4|6884.4|6905.4|6890.4|6905.4|6890.4|6896.3|6881.3|41
1582296900000|2020-02-21 14:55:00|6906.2|6891.2|6920.9|6905.9|6927.5|6912.5|6900.9|6885.9|25
1582297200000|2020-02-21 15:00:00|6920.7|6905.7|6905.1|6890.1|6927.1|6912.1|6905.1|6890.1|12
1582297500000|2020-02-21 15:05:00|6904.6|6889.6|6906.3|6891.3|6917|6902|6904.6|6889.6|20
1582297800000|2020-02-21 15:10:00|6908.3|6893.3|6899.1|6884.1|6912.4|6897.4|6899|6884|35
1582298100000|2020-02-21 15:15:00|6896.6|6881.6|6903.8|6888.8|6906.6|6891.6|6894.5|6879.5|35
1582298400000|2020-02-21 15:20:00|6904.9|6889.9|6918.6|6903.6|6921|6906|6903.7|6888.7|4
1582298700000|2020-02-21 15:25:00|6919.1|6904.1|6897|6882|6919.1|6904.1|6896.5|6881.5|23
1582299000000|2020-02-21 15:30:00|6892.1|6877.1|6879|6864|6895|6880|6879|6864|176
1582299300000|2020-02-21 15:35:00|6879.2|6864.2|6879.2|6864.2|6884.2|6869.2|6875.4|6860.4|73
1582299600000|2020-02-21 15:40:00|6880.2|6865.2|6889.9|6874.9|6889.9|6874.9|6878.7|6863.7|62
1582299900000|2020-02-21 15:45:00|6888.9|6873.9|6891.3|6876.3|6891.7|6876.7|6882|6867|32
1582300200000|2020-02-21 15:50:00|6889.8|6874.8|6886|6871|6889.8|6874.8|6883.1|6868.1|23
1582300500000|2020-02-21 15:55:00|6887.5|6872.5|6896.9|6881.9|6903|6888|6884|6869|12
1582300800000|2020-02-21 16:00:00|6897|6882|6898.7|6883.7|6903.2|6888.2|6897|6882|31
1582301100000|2020-02-21 16:05:00|6898.9|6883.9|6895.6|6880.6|6900.9|6885.9|6892.5|6877.5|58
1582301400000|2020-02-21 16:10:00|6896|6881|6887|6872|6897.5|6882.5|6886.5|6871.5|34
1582301700000|2020-02-21 16:15:00|6886.9|6871.9|6887.5|6872.5|6888.4|6873.4|6881.6|6866.6|25
1582302000000|2020-02-21 16:20:00|6888|6873|6897.5|6882.5|6898.5|6883.5|6888|6873|10
1582302300000|2020-02-21 16:25:00|6897.6|6882.6|6905.8|6890.8|6905.8|6890.8|6897.6|6882.6|32
1582302600000|2020-02-21 16:30:00|6905.3|6890.3|6893.6|6878.6|6906.6|6891.6|6893.6|6878.6|88
1582302900000|2020-02-21 16:35:00|6894|6879|6890.6|6875.6|6895|6880|6888.7|6873.7|30
1582303200000|2020-02-21 16:40:00|6890.3|6875.3|6886.7|6871.7|6890.3|6875.3|6885.5|6870.5|3
1582303500000|2020-02-21 16:45:00|6888.2|6873.2|6887.9|6872.9|6890|6875|6886.2|6871.2|23
1582303800000|2020-02-21 16:50:00|6888.1|6873.1|6887.8|6872.8|6892.8|6877.8|6886.9|6871.9|56
1582304100000|2020-02-21 16:55:00|6887.3|6872.3|6887.6|6872.6|6893.3|6878.3|6887.3|6872.3|23
1582304400000|2020-02-21 17:00:00|6888.1|6873.1|6888.4|6873.4|6889.3|6874.3|6883.8|6868.8|102
1582304700000|2020-02-21 17:05:00|6888.2|6873.2|6888.8|6873.8|6895.4|6880.4|6885.7|6870.7|71
1582305000000|2020-02-21 17:10:00|6887.9|6872.9|6881|6866|6889.4|6874.4|6879.9|6864.9|51
1582305300000|2020-02-21 17:15:00|6881.1|6866.1|6879.5|6864.5|6882.5|6867.5|6877|6862|40
1582305600000|2020-02-21 17:20:00|6879|6864|6879.5|6864.5|6882.6|6867.6|6877.4|6862.4|42
1582305900000|2020-02-21 17:25:00|6879.9|6864.9|6880.1|6865.1|6882|6867|6877.5|6862.5|19
1582306200000|2020-02-21 17:30:00|6879.9|6864.9|6870.6|6855.6|6879.9|6864.9|6870.6|6855.6|24
1582306500000|2020-02-21 17:35:00|6870.7|6855.7|6872.1|6857.1|6872.5|6857.5|6867.9|6852.9|56
1582306800000|2020-02-21 17:40:00|6872.5|6857.5|6867.9|6852.9|6872.5|6857.5|6867.9|6852.9|0
1582307100000|2020-02-21 17:45:00|6868.4|6853.4|6855.7|6840.7|6872.5|6857.5|6852.9|6837.9|127
1582307400000|2020-02-21 17:50:00|6855.8|6840.8|6854|6839|6856.5|6841.5|6853.1|6838.1|17
1582307700000|2020-02-21 17:55:00|6854.3|6839.3|6854.6|6839.6|6859.7|6844.7|6853.1|6838.1|32
1582308000000|2020-02-21 18:00:00|6854.7|6839.7|6852.9|6837.9|6860.6|6845.6|6852.9|6837.9|22
1582308300000|2020-02-21 18:05:00|6852|6837|6851.3|6836.3|6853.2|6838.2|6846.6|6831.6|65
1582308600000|2020-02-21 18:10:00|6851.8|6836.8|6857.3|6842.3|6858.2|6843.2|6851.8|6836.8|313
1582308900000|2020-02-21 18:15:00|6857.8|6842.8|6879.5|6842|6879.5|6851.7|6857.8|6835.2|62
1582309200000|2020-02-21 18:20:00|6879|6841.5|6881.1|6843.6|6885.1|6847.6|6877.6|6840.1|0
1582309500000|2020-02-21 18:25:00|6880.1|6842.6|6868.1|6853.1|6885|6858.6|6866.1|6840.5|88
1582309800000|2020-02-21 18:30:00|6867.6|6852.6|6875.5|6860.5|6876.5|6861.5|6853.2|6838.2|32
1582310100000|2020-02-21 18:35:00|6875|6860|6871.2|6833.7|6875|6860|6860|6827.7|87
1582310400000|2020-02-21 18:40:00|6871|6833.5|6865.7|6850.7|6874.4|6850.7|6855.8|6833.4|16
1582310700000|2020-02-21 18:45:00|6865.2|6850.2|6857.5|6842.5|6865.3|6850.3|6856.6|6838.9|59
1582311000000|2020-02-21 18:50:00|6858|6843|6864.7|6849.7|6870.5|6852.2|6855.5|6840.5|14
1582311300000|2020-02-21 18:55:00|6864.6|6849.6|6865.2|6850.2|6866.2|6851.2|6863.7|6848.7|0
1582311600000|2020-02-21 19:00:00|6864.2|6849.2|6889.6|6852.1|6891.8|6862.9|6864.2|6837.4|58
1582311900000|2020-02-21 19:05:00|6889.1|6851.6|6889.9|6874.9|6899.6|6877.7|6880.5|6849.4|10
1582312200000|2020-02-21 19:10:00|6889.1|6874.1|6902.5|6887.5|6911.7|6896.7|6878|6863|103
1582312500000|2020-02-21 19:15:00|6901.3|6886.3|6907.3|6869.8|6907.8|6890.2|6891.4|6864.5|123
1582509600000|2020-02-24 02:00:00|6812.3|6774.8|6806.5|6769|6819.3|6781.8|6790.7|6759.3|0
1582509900000|2020-02-24 02:05:00|6806|6768.5|6803.9|6766.4|6816.5|6779|6803.9|6766.4|0
1582510200000|2020-02-24 02:10:00|6804.6|6767.1|6814.2|6776.7|6814.2|6776.7|6804.6|6767.1|0
1582510500000|2020-02-24 02:15:00|6818|6780.5|6816.2|6778.7|6832.2|6794.7|6812.7|6778.7|0
1582510800000|2020-02-24 02:20:00|6809.6|6784.6|6803.1|6778.1|6809.6|6787.3|6797.2|6777.7|1
1582511100000|2020-02-24 02:25:00|6803.5|6778.5|6797.2|6782.2|6803.5|6782.9|6793.1|6778.1|0
1582511400000|2020-02-24 02:30:00|6807|6769.5|6791.7|6766.7|6807|6769.5|6782.5|6759.8|1
1582511700000|2020-02-24 02:35:00|6790|6765|6778.9|6763.9|6791.3|6766.6|6777.4|6761.2|0
1582512000000|2020-02-24 02:40:00|6778.8|6763.8|6773|6758|6778.8|6763.8|6770.6|6755.6|1
1582512300000|2020-02-24 02:45:00|6773.4|6758.4|6780.3|6765.3|6780.3|6765.3|6771.6|6756.6|0
1582512600000|2020-02-24 02:50:00|6774.7|6759.7|6784.1|6759.1|6784.6|6763.6|6774.7|6758.7|0
1582512900000|2020-02-24 02:55:00|6779|6764|6777.1|6762.1|6784.5|6764.5|6775.5|6759.5|0
1582513200000|2020-02-24 03:00:00|6777.3|6762.3|6775.1|6760.1|6785.4|6765.3|6774.2|6757|0
1582513500000|2020-02-24 03:05:00|6774.9|6759.9|6775.9|6760.9|6775.9|6760.9|6772.6|6757.6|0
1582513800000|2020-02-24 03:10:00|6781.1|6756.1|6776.9|6761.9|6782.9|6761.9|6776.9|6756.1|0
1582514100000|2020-02-24 03:15:00|6784.1|6759.1|6786.7|6761.7|6786.8|6761.8|6784.1|6759.1|0
1582514400000|2020-02-24 03:20:00|6787.5|6762.5|6791.3|6766.3|6791.3|6766.3|6786.7|6761.7|0
1582514700000|2020-02-24 03:25:00|6790.8|6765.8|6798.6|6761.1|6798.6|6766.3|6790.8|6760.2|0
1582515000000|2020-02-24 03:30:00|6799.4|6761.9|6803.5|6766|6804|6766.5|6799.4|6761.9|0
1582515300000|2020-02-24 03:35:00|6804|6766.5|6798.7|6783.7|6808.2|6784.2|6798.7|6766.5|18
1582515600000|2020-02-24 03:40:00|6796.6|6781.6|6798.7|6783.7|6799.1|6784.1|6796.6|6781.6|3
1582515900000|2020-02-24 03:45:00|6798.8|6783.8|6797.6|6782.6|6800.1|6785.1|6796.5|6781.5|1
1582516200000|2020-02-24 03:50:00|6797.7|6782.7|6797.6|6782.6|6798.6|6783.6|6797.6|6782.6|0
1582516800000|2020-02-24 04:00:00|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|0
1582517100000|2020-02-24 04:05:00|6796.6|6781.6|6797.6|6782.6|6798.7|6783.7|6795.7|6780.7|1
1582517400000|2020-02-24 04:10:00|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|0
1582517700000|2020-02-24 04:15:00|6797.2|6782.2|6797.1|6782.1|6798.1|6783.1|6797.1|6782.1|0
1582518000000|2020-02-24 04:20:00|6797.6|6782.6|6795.1|6780.1|6797.6|6782.6|6795.1|6780.1|4
1582518300000|2020-02-24 04:25:00|6791.1|6776.1|6781.3|6766.3|6791.2|6776.2|6781.2|6766.2|3
1582518600000|2020-02-24 04:30:00|6781.4|6766.4|6783.3|6768.3|6783.3|6768.3|6779.8|6764.8|0
1582518900000|2020-02-24 04:35:00|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|0
1582519200000|2020-02-24 04:40:00|6782.3|6767.3|6784.8|6769.8|6784.8|6769.8|6782.3|6767.3|0
1582519500000|2020-02-24 04:45:00|6784.9|6769.9|6789.8|6774.8|6789.8|6774.8|6784.9|6769.9|0
1582519800000|2020-02-24 04:50:00|6790.3|6775.3|6790.2|6775.2|6790.7|6775.7|6790.2|6775.2|5
1582520100000|2020-02-24 04:55:00|6789.7|6774.7|6790.7|6775.7|6792.7|6777.7|6789.7|6774.7|0
1582520400000|2020-02-24 05:00:00|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|0
1582521000000|2020-02-24 05:10:00|6787.2|6772.2|6787.2|6772.2|6787.2|6772.2|6787.2|6772.2|0
1582521300000|2020-02-24 05:15:00|6787.1|6772.1|6785.2|6770.2|6787.1|6772.1|6785.2|6770.2|0
1582521900000|2020-02-24 05:25:00|6785.6|6770.6|6786.7|6771.7|6787.6|6772.6|6785.6|6770.6|0
1582522200000|2020-02-24 05:30:00|6786.5|6771.5|6784.7|6769.7|6786.5|6771.5|6784.7|6769.7|0
1582522500000|2020-02-24 05:35:00|6784.6|6769.6|6788.2|6773.2|6792.7|6777.7|6784.2|6769.2|1
1582522800000|2020-02-24 05:40:00|6788.3|6773.3|6789.7|6774.7|6789.7|6774.7|6788.3|6773.3|0
1582523400000|2020-02-24 05:50:00|6790.2|6775.2|6791.7|6776.7|6795.2|6780.2|6789.7|6769.7|0
1582523700000|2020-02-24 05:55:00|6792.7|6777.7|6798.2|6783.2|6798.3|6783.3|6792.7|6777.7|10
1582524000000|2020-02-24 06:00:00|6798.3|6783.3|6796.7|6781.7|6799.2|6784.2|6794.2|6779.2|0
1582524300000|2020-02-24 06:05:00|6796.8|6781.8|6795.7|6780.7|6798.7|6783.7|6795.7|6780.7|0
1582524600000|2020-02-24 06:10:00|6796.2|6781.2|6792.7|6777.7|6796.2|6781.2|6792.7|6777.7|0
1582524900000|2020-02-24 06:15:00|6793|6778|6798.7|6783.7|6798.7|6783.7|6793|6778|0
1582525500000|2020-02-24 06:25:00|6798.9|6783.9|6798.7|6783.7|6800.2|6785.2|6798.7|6783.7|0
1582525800000|2020-02-24 06:30:00|6800.2|6785.2|6799.2|6784.2|6800.2|6785.2|6797.7|6782.7|0
1582526100000|2020-02-24 06:35:00|6800.2|6785.2|6798.7|6783.7|6800.2|6785.2|6796.2|6781.2|0
1582526400000|2020-02-24 06:40:00|6797.7|6782.7|6793.2|6778.2|6797.7|6782.7|6793.2|6778.2|0
1582526700000|2020-02-24 06:45:00|6792.5|6777.5|6780.7|6765.7|6792.5|6777.5|6778.7|6763.7|0
1582527000000|2020-02-24 06:50:00|6779.7|6764.7|6767.7|6752.7|6780.1|6765.1|6767.7|6752.7|0
1582527300000|2020-02-24 06:55:00|6768.7|6753.7|6769.7|6754.7|6771.7|6756.7|6764.7|6749.7|1
1582527600000|2020-02-24 07:00:00|6770|6755|6773.7|6758.7|6783|6764.2|6766.8|6751.8|0
1582527900000|2020-02-24 07:05:00|6773.9|6758.9|6772.2|6757.2|6779.1|6764.1|6772.2|6757.2|0
1582528200000|2020-02-24 07:10:00|6772|6757|6774.2|6759.2|6777.2|6762.2|6768.7|6753.7|0
1582528500000|2020-02-24 07:15:00|6769.7|6754.7|6768.7|6753.7|6769.7|6754.7|6768.7|6753.7|0
1582528800000|2020-02-24 07:20:00|6768.6|6753.6|6770.2|6755.2|6772.7|6757.7|6768.2|6753.2|0
1582529100000|2020-02-24 07:25:00|6770.7|6755.7|6775.2|6760.2|6779.1|6764.1|6770.2|6755.2|0
1582529400000|2020-02-24 07:30:00|6774.7|6759.7|6777.7|6762.7|6777.7|6762.7|6773.7|6758.7|0
1582529700000|2020-02-24 07:35:00|6777.9|6762.9|6779.7|6764.7|6781.7|6766.7|6776.7|6761.7|0
1582530000000|2020-02-24 07:40:00|6779.9|6764.9|6778.7|6763.7|6780.7|6765.7|6778.7|6763.7|0
1582530300000|2020-02-24 07:45:00|6778.6|6763.6|6777.7|6762.7|6778.7|6763.7|6776.7|6761.7|0
1582530600000|2020-02-24 07:50:00|6777.6|6762.6|6776.7|6761.7|6778.2|6763.2|6774.7|6759.7|0
1582530900000|2020-02-24 07:55:00|6776.6|6761.6|6774.7|6759.7|6776.6|6761.6|6774.7|6759.7|0
1582531200000|2020-02-24 08:00:00|6774.9|6759.9|6776.2|6761.2|6777.2|6762.2|6774.9|6759.9|0
1582531500000|2020-02-24 08:05:00|6776.1|6761.1|6775.2|6760.2|6776.1|6761.1|6775.2|6760.2|0
1582531800000|2020-02-24 08:10:00|6775.7|6760.7|6770.2|6755.2|6779.7|6764.7|6766.7|6751.7|0
1582532100000|2020-02-24 08:15:00|6770.5|6755.5|6771.2|6756.2|6772.1|6757.1|6770.2|6755.2|0
1582532400000|2020-02-24 08:20:00|6771.4|6756.4|6770.7|6755.7|6771.4|6756.4|6770.7|6755.7|0
1582532700000|2020-02-24 08:25:00|6770.8|6755.8|6770.7|6755.7|6772.7|6757.7|6770.7|6755.7|10
1582533000000|2020-02-24 08:30:00|6768.7|6753.7|6760.7|6745.7|6769.2|6754.2|6757.7|6742.7|0
1582533300000|2020-02-24 08:35:00|6760.2|6745.2|6757.7|6742.7|6761.8|6746.8|6757.7|6742.7|0
1582533600000|2020-02-24 08:40:00|6758.2|6743.2|6760.7|6745.7|6762.7|6747.7|6757.7|6742.7|0
1582533900000|2020-02-24 08:45:00|6761.2|6746.2|6759.7|6744.7|6761.2|6746.2|6759.2|6744.2|0
1582534200000|2020-02-24 08:50:00|6761.2|6746.2|6762.7|6747.7|6762.8|6747.8|6760.7|6745.7|0
1582534500000|2020-02-24 08:55:00|6762.8|6747.8|6763.7|6748.7|6763.7|6748.7|6760.7|6745.7|0
1582534800000|2020-02-24 09:00:00|6763.5|6748.5|6761.7|6746.7|6763.5|6748.5|6757.7|6742.7|0
1582535100000|2020-02-24 09:05:00|6761.2|6746.2|6759.2|6744.2|6761.7|6746.7|6757.7|6742.7|0
1582535400000|2020-02-24 09:10:00|6758.7|6743.7|6752.7|6737.7|6758.7|6743.7|6752.7|6737.7|0
1582535700000|2020-02-24 09:15:00|6753.2|6738.2|6722.1|6707.1|6753.2|6738.2|6721.7|6706.7|0
1582536000000|2020-02-24 09:20:00|6721.7|6706.7|6689.1|6674.1|6723.7|6708.7|6689.1|6674.1|2
1582536300000|2020-02-24 09:25:00|6688.7|6673.7|6687.7|6672.7|6689.7|6674.7|6687.7|6672.7|0
1582536600000|2020-02-24 09:30:00|6687.4|6672.4|6693.2|6678.2|6698.7|6683.7|6685.7|6670.7|0
1582536900000|2020-02-24 09:35:00|6689.7|6674.7|6684.7|6669.7|6694.7|6679.7|6684.7|6669.7|0
1582537200000|2020-02-24 09:40:00|6684.6|6669.6|6669.2|6654.2|6684.6|6669.6|6662.7|6647.7|0
1582537500000|2020-02-24 09:45:00|6669.1|6654.1|6655.7|6640.7|6670.2|6655.2|6647.2|6632.2|0
1582537800000|2020-02-24 09:50:00|6655.8|6640.8|6635.2|6620.2|6663.2|6648.2|6634.2|6619.2|0
1582538100000|2020-02-24 09:55:00|6635.1|6620.1|6655.1|6617.6|6655.1|6620.2|6628.7|6605.1|4
1582538400000|2020-02-24 10:00:00|6654.6|6617.1|6642.6|6605.1|6654.6|6617.1|6638.1|6600.6|0
1582538700000|2020-02-24 10:05:00|6640.1|6602.6|6640.1|6602.6|6644.6|6607.1|6639.1|6601.6|0
1582539000000|2020-02-24 10:10:00|6638.6|6601.1|6638.1|6600.6|6638.6|6601.1|6631.6|6594.1|0
1582539300000|2020-02-24 10:15:00|6637.6|6600.1|6663.1|6625.6|6663.1|6625.6|6637.6|6600.1|0
1582539600000|2020-02-24 10:20:00|6662.6|6625.1|6670.6|6633.1|6670.6|6641.4|6656.1|6618.6|1
1582539900000|2020-02-24 10:25:00|6670.7|6633.2|6692.6|6655.1|6704.1|6666.6|6670.7|6633.2|0
1582540200000|2020-02-24 10:30:00|6693.6|6656.1|6706.6|6669.1|6721.1|6683.6|6693.6|6656.1|0
1582540500000|2020-02-24 10:35:00|6701.1|6663.6|6702.1|6664.6|6712.1|6674.6|6694.1|6656.6|0
1582540800000|2020-02-24 10:40:00|6702.3|6664.8|6703.2|6665.7|6708.7|6671.2|6701.7|6664.2|0
1582541100000|2020-02-24 10:45:00|6703.7|6666.2|6717.1|6679.6|6717.1|6679.6|6702.2|6664.7|0
1582541400000|2020-02-24 10:50:00|6716.7|6679.2|6715.4|6677.9|6717.5|6680|6714.5|6677|0
1582541700000|2020-02-24 10:55:00|6716.7|6679.2|6714.1|6676.6|6718.4|6680.9|6714.1|6676.6|0
1582542000000|2020-02-24 11:00:00|6713.7|6676.2|6709.8|6672.3|6717.5|6680|6709.4|6671.9|0
1582542300000|2020-02-24 11:05:00|6710.2|6672.7|6710.7|6673.2|6712|6674.5|6704.7|6667.2|0
1582542600000|2020-02-24 11:10:00|6711.1|6673.6|6710.2|6672.7|6712.8|6675.3|6709.4|6671.9|0
1582542900000|2020-02-24 11:15:00|6711.5|6674|6711.5|6674|6715.8|6678.3|6711.5|6674|0
1582543200000|2020-02-24 11:20:00|6712|6674.5|6712.8|6675.3|6717.1|6679.6|6712|6674.5|0
1582543500000|2020-02-24 11:25:00|6709.8|6672.3|6711.1|6673.6|6711.5|6674|6709|6671.5|0
1582543800000|2020-02-24 11:30:00|6710.2|6672.7|6709.4|6671.9|6711.1|6673.6|6708.1|6670.6|0
1582544100000|2020-02-24 11:35:00|6709.8|6672.3|6708.9|6671.4|6709.8|6672.3|6708.5|6671|0
1582544400000|2020-02-24 11:40:00|6708.1|6670.6|6707.7|6670.2|6712.8|6675.3|6707.7|6670.2|0
1582544700000|2020-02-24 11:45:00|6708.1|6670.6|6720.9|6683.4|6720.9|6683.4|6708.1|6670.6|0
1582545000000|2020-02-24 11:50:00|6721.4|6683.9|6730|6692.5|6730|6692.5|6721.4|6683.9|0
1582545300000|2020-02-24 11:55:00|6731.7|6694.2|6730.4|6692.9|6731.7|6694.2|6727.4|6689.9|0
1582545600000|2020-02-24 12:00:00|6730.8|6693.3|6729.1|6691.6|6730.8|6693.3|6729.1|6691.6|0
1582545900000|2020-02-24 12:05:00|6730.8|6693.3|6736|6698.5|6736|6698.5|6729.1|6691.6|0
1582546200000|2020-02-24 12:10:00|6739|6701.5|6745.8|6708.3|6750.5|6713|6735.1|6697.6|0
1582546500000|2020-02-24 12:15:00|6746.7|6709.2|6750.1|6712.6|6751.4|6713.9|6745.4|6707.9|0
1582546800000|2020-02-24 12:20:00|6750.9|6713.4|6750.1|6712.6|6751.8|6714.3|6749.7|6712.2|0
1582547100000|2020-02-24 12:25:00|6753.1|6715.6|6750.5|6713|6753.1|6715.6|6749.7|6712.2|0
1582547400000|2020-02-24 12:30:00|6750.9|6713.4|6751.4|6713.9|6751.8|6714.3|6749.2|6711.7|0
1582547700000|2020-02-24 12:35:00|6752.2|6714.7|6759.9|6722.4|6761.6|6724.1|6752.2|6714.7|0
1582548000000|2020-02-24 12:40:00|6759.1|6721.6|6762.9|6725.4|6762.9|6725.4|6757.4|6719.9|0
1582548300000|2020-02-24 12:45:00|6761.2|6723.7|6762.9|6725.4|6762.9|6725.4|6761.2|6723.7|0
1582548600000|2020-02-24 12:50:00|6761.6|6724.1|6762.5|6725|6762.9|6725.4|6761.6|6724.1|0
1582548900000|2020-02-24 12:55:00|6762.9|6725.4|6764.9|6727.4|6764.9|6727.4|6761.2|6723.7|0
1582549200000|2020-02-24 13:00:00|6764.5|6727|6743.2|6705.7|6769.2|6731.7|6742.4|6704.9|0
1582549500000|2020-02-24 13:05:00|6740.6|6703.1|6742.4|6704.9|6745.4|6707.9|6739.8|6702.3|0
1582549800000|2020-02-24 13:10:00|6742|6704.5|6725.3|6687.8|6742|6704.5|6720.1|6682.6|0
1582550100000|2020-02-24 13:15:00|6726.1|6688.6|6718.8|6681.3|6727.9|6690.4|6718.8|6681.3|6
1582550400000|2020-02-24 13:20:00|6716.6|6679.1|6712.6|6675.1|6719.6|6682.1|6712.6|6675.1|4
1582550700000|2020-02-24 13:25:00|6712.2|6674.7|6713.1|6675.6|6714.3|6676.8|6710.9|6673.4|0
1582551000000|2020-02-24 13:30:00|6712.2|6674.7|6703.6|6666.1|6713.1|6675.6|6701.1|6663.6|0
1582551300000|2020-02-24 13:35:00|6704.1|6666.6|6705.8|6668.3|6711.8|6674.3|6704|6666.5|4
1582551600000|2020-02-24 13:40:00|6706.2|6668.7|6700.6|6663.1|6710.5|6673|6700.6|6663.1|2
1582551900000|2020-02-24 13:45:00|6699.3|6661.8|6706.2|6668.7|6708.7|6671.2|6698|6660.5|0
1582552200000|2020-02-24 13:50:00|6705.3|6667.8|6702.7|6665.2|6706.2|6668.7|6701.9|6664.4|0
1582552500000|2020-02-24 13:55:00|6702.3|6664.8|6706.6|6669.1|6709.6|6672.1|6702.3|6664.8|0
1582552800000|2020-02-24 14:00:00|6703.6|6666.1|6689.2|6651.7|6703.6|6666.1|6689.2|6651.7|0
1582553100000|2020-02-24 14:05:00|6687|6649.5|6676.3|6638.8|6687.4|6649.9|6675|6637.5|0
1582553400000|2020-02-24 14:10:00|6675.9|6638.4|6669.9|6632.4|6675.9|6638.4|6668.6|6631.1|0
1582553700000|2020-02-24 14:15:00|6675.4|6637.9|6669.9|6632.4|6678.9|6641.4|6669.9|6632.4|0
1582554000000|2020-02-24 14:20:00|6672|6634.5|6676.3|6638.8|6676.3|6638.8|6664.3|6626.8|0
1582554300000|2020-02-24 14:25:00|6675.9|6638.4|6678|6640.5|6681.4|6643.9|6674.6|6637.1|0
1582554600000|2020-02-24 14:30:00|6676.7|6639.2|6686.2|6648.7|6691.3|6653.8|6676.7|6639.2|0
1582554900000|2020-02-24 14:35:00|6685.7|6648.2|6657.7|6620.2|6686.6|6649.1|6656.6|6619.1|1
1582555200000|2020-02-24 14:40:00|6657.2|6619.7|6655.4|6617.9|6657.2|6619.7|6643.4|6605.9|7
1582555500000|2020-02-24 14:45:00|6656.7|6619.2|6654.2|6616.7|6662.3|6624.8|6653.3|6615.8|1
1582555800000|2020-02-24 14:50:00|6650.7|6613.2|6658.9|6621.4|6658.9|6621.4|6648.2|6610.7|0
1582556100000|2020-02-24 14:55:00|6654.6|6617.1|6658.9|6621.4|6658.9|6621.4|6653.3|6615.8|0
1582556400000|2020-02-24 15:00:00|6658|6620.5|6655.9|6618.4|6660.2|6622.7|6655|6617.5|2
1582556700000|2020-02-24 15:05:00|6655.4|6617.9|6644.3|6606.8|6655.4|6617.9|6643.9|6606.4|0
1582557000000|2020-02-24 15:10:00|6643.9|6606.4|6652|6614.5|6652|6614.5|6641.3|6603.8|3
1582557300000|2020-02-24 15:15:00|6650.7|6613.2|6645.2|6607.7|6650.7|6613.2|6644.3|6606.8|0
1582557600000|2020-02-24 15:20:00|6645.6|6608.1|6648.9|6611.4|6650.7|6613.2|6645.6|6608.1|0
1582557900000|2020-02-24 15:25:00|6647.6|6610.1|6650.7|6613.2|6650.7|6613.2|6645.1|6607.6|0
1582558200000|2020-02-24 15:30:00|6652.4|6614.9|6638.7|6601.2|6652.4|6614.9|6631|6593.5|0
1582558500000|2020-02-24 15:35:00|6637|6599.5|6637|6599.5|6638.7|6601.2|6637|6599.5|0
1582558800000|2020-02-24 15:40:00|6638.7|6601.2|6637.4|6599.9|6641.3|6603.8|6637.4|6599.9|0
1582559100000|2020-02-24 15:45:00|6638.7|6601.2|6632.7|6595.2|6638.7|6601.2|6632.7|6595.2|0
1582559400000|2020-02-24 15:50:00|6633.6|6596.1|6637.8|6600.3|6637.8|6600.3|6632.7|6595.2|0
1582559700000|2020-02-24 15:55:00|6639.6|6602.1|6648.1|6610.6|6649|6611.5|6639.6|6602.1|0
1582560000000|2020-02-24 16:00:00|6647.7|6610.2|6642.1|6604.6|6647.7|6610.2|6642.1|6604.6|0
1582560300000|2020-02-24 16:05:00|6641.7|6604.2|6630.5|6593|6641.7|6604.2|6630.5|6593|0
1582560600000|2020-02-24 16:10:00|6631.4|6593.9|6634|6596.5|6637.4|6599.9|6631.4|6593.9|0
1582560900000|2020-02-24 16:15:00|6633.5|6596|6631.4|6593.9|6634.8|6597.3|6630.5|6593|0
1582561200000|2020-02-24 16:20:00|6631.8|6594.3|6629.3|6591.8|6631.8|6594.3|6629.3|6591.8|0
1582561500000|2020-02-24 16:25:00|6629.2|6591.7|6631.4|6593.9|6632.3|6594.8|6629.2|6591.7|0
1582561800000|2020-02-24 16:30:00|6631|6593.5|6634|6596.5|6637.8|6600.3|6628.4|6590.9|0
1582562100000|2020-02-24 16:35:00|6632.7|6595.2|6632.7|6595.2|6637.8|6600.3|6632.7|6595.2|0
1582562400000|2020-02-24 16:40:00|6631|6593.5|6610.7|6573.2|6631.4|6593.9|6610.7|6573.2|0
1582562700000|2020-02-24 16:45:00|6650|6612.5|6650|6612.5|6650|6612.5|6650|6612.5|2
1582563000000|2020-02-24 16:50:00|6653.9|6616.4|6652.6|6615.1|6659.1|6621.6|6649.2|6611.7|0
1582563300000|2020-02-24 16:55:00|6650.9|6613.4|6645.7|6608.2|6659.5|6622|6645.7|6608.2|2
1582563600000|2020-02-24 17:00:00|6645.3|6607.8|6644|6606.5|6648.7|6611.2|6644|6606.5|0
1582563900000|2020-02-24 17:05:00|6643.1|6605.6|6641|6603.5|6643.1|6605.6|6638.4|6600.9|0
1582564200000|2020-02-24 17:10:00|6644.4|6606.9|6644.4|6606.9|6645.3|6607.8|6642.3|6604.8|0
1582564500000|2020-02-24 17:15:00|6644|6606.5|6641.4|6603.9|6644|6606.5|6641.4|6603.9|0
1582564800000|2020-02-24 17:20:00|6641|6603.5|6638.4|6600.9|6649.1|6611.6|6638.4|6600.9|8
1582565100000|2020-02-24 17:25:00|6641|6603.5|6644.4|6606.9|6647.4|6609.9|6638.4|6600.9|0
1582565400000|2020-02-24 17:30:00|6644.8|6607.3|6643.1|6605.6|6645.7|6608.2|6641.4|6603.9|0
1582565700000|2020-02-24 17:35:00|6644.4|6606.9|6641|6603.5|6645.7|6608.2|6641|6603.5|0
1582566000000|2020-02-24 17:40:00|6642.7|6605.2|6645.2|6607.7|6645.2|6607.7|6640.9|6603.4|0
1582566300000|2020-02-24 17:45:00|6646.1|6608.6|6671|6633.5|6685.2|6647.7|6646.1|6608.6|0
1582566600000|2020-02-24 17:50:00|6668|6630.5|6665.4|6627.9|6683.9|6646.4|6660.3|6622.8|0
1582566900000|2020-02-24 17:55:00|6667.6|6630.1|6682.6|6645.1|6683.9|6646.4|6666.3|6628.8|0
1582567200000|2020-02-24 18:00:00|6682.2|6644.7|6674|6636.5|6682.2|6644.7|6674|6636.5|0
1582567500000|2020-02-24 18:05:00|6673.6|6636.1|6674|6636.5|6674|6636.5|6671.9|6634.4|0
1582567800000|2020-02-24 18:10:00|6678.3|6640.8|6676.1|6638.6|6678.3|6640.8|6674.4|6636.9|0
1582568100000|2020-02-24 18:15:00|6675.7|6638.2|6675.3|6637.8|6676.6|6639.1|6675.3|6637.8|0
1582568400000|2020-02-24 18:20:00|6675.7|6638.2|6676.1|6638.6|6676.1|6638.6|6675.3|6637.8|0
1582568700000|2020-02-24 18:25:00|6675.3|6637.8|6681.3|6643.8|6681.3|6643.8|6674.8|6637.3|0
1582569000000|2020-02-24 18:30:00|6682.6|6645.1|6694.2|6656.7|6696.8|6659.3|6682.6|6645.1|0
1582569300000|2020-02-24 18:35:00|6693.3|6655.8|6710.9|6673.4|6712.2|6674.7|6693.3|6655.8|0
1582569600000|2020-02-24 18:40:00|6710.5|6673|6712.6|6675.1|6713.9|6676.4|6708.4|6670.9|0
1582569900000|2020-02-24 18:45:00|6713.9|6676.4|6722.5|6685|6723.4|6685.9|6712.6|6675.1|0
1582570200000|2020-02-24 18:50:00|6719.1|6681.6|6740.1|6702.6|6744|6706.5|6719.1|6681.6|0
1582570500000|2020-02-24 18:55:00|6747.4|6709.9|6751.3|6713.8|6752.6|6715.1|6729.4|6691.9|0
1582570800000|2020-02-24 19:00:00|6752.6|6715.1|6750.5|6713|6776.7|6739.2|6748.3|6710.8|0
1582571100000|2020-02-24 19:05:00|6746.2|6708.7|6766.8|6729.3|6777.5|6740|6743.6|6706.1|0
1582571400000|2020-02-24 19:10:00|6769.3|6731.8|6762.9|6725.4|6778.4|6740.9|6758.2|6720.7|0
1582571700000|2020-02-24 19:15:00|6758.6|6721.1|6734.5|6697|6758.6|6721.1|6734.1|6696.6|0
1582572000000|2020-02-24 19:20:00|6730.7|6693.2|6730.7|6693.2|6730.7|6693.2|6730.7|6693.2|0
1582596000000|2020-02-25 02:00:00|6705.5|6668|6718.1|6680.6|6723.9|6686.4|6702.1|6664.6|0
1582596300000|2020-02-25 02:05:00|6715.5|6678|6717.5|6680|6719|6681.5|6708.5|6671|0
1582596600000|2020-02-25 02:10:00|6716.5|6679|6711.5|6674|6717.5|6680|6711.5|6674|0
1582596900000|2020-02-25 02:15:00|6712.5|6675|6716.5|6679|6716.5|6679|6710|6672.5|0
1582597200000|2020-02-25 02:20:00|6716|6678.5|6716.5|6679|6717.5|6680|6715.6|6678.1|0
1582597500000|2020-02-25 02:25:00|6717|6679.5|6723|6685.5|6723|6685.5|6716.5|6679|0
1582597800000|2020-02-25 02:30:00|6723.5|6686|6735|6697.5|6735|6697.5|6723|6685.5|0
1582598100000|2020-02-25 02:35:00|6736|6698.5|6741.5|6704|6741.5|6704|6736|6698.5|0
1582598400000|2020-02-25 02:40:00|6741.6|6704.1|6739|6701.5|6749.5|6712|6739|6701.5|0
1582598700000|2020-02-25 02:45:00|6738.5|6701|6739.5|6702|6740.4|6702.9|6738|6700.5|0
1582599000000|2020-02-25 02:50:00|6733.5|6696|6730.5|6693|6734|6696.5|6730|6692.5|0
1582599300000|2020-02-25 02:55:00|6735.5|6698|6735.5|6698|6735.5|6698|6735.5|6698|0
1582599600000|2020-02-25 03:00:00|6733|6695.5|6726.5|6689|6733|6695.5|6724.5|6687|0
1582599900000|2020-02-25 03:05:00|6725|6687.5|6731.5|6694|6732.5|6695|6724.5|6687|0
1582600200000|2020-02-25 03:10:00|6731|6693.5|6730.5|6693|6731|6693.5|6730.5|6693|0
1582600500000|2020-02-25 03:15:00|6730|6692.5|6734|6696.5|6734|6696.5|6730|6692.5|0
1582600800000|2020-02-25 03:20:00|6734.1|6696.6|6734.5|6697|6735.5|6698|6734|6696.5|0
1582601100000|2020-02-25 03:25:00|6735.5|6698|6733.5|6696|6737.5|6700|6733.5|6696|0
1582601400000|2020-02-25 03:30:00|6733.4|6695.9|6726.5|6689|6733.4|6695.9|6726.5|6689|0
1582601700000|2020-02-25 03:35:00|6730.5|6693|6730.5|6693|6732.5|6695|6730.5|6693|0
1582602000000|2020-02-25 03:40:00|6733.5|6696|6733.5|6696|6733.5|6696|6732.5|6695|0
1582602300000|2020-02-25 03:45:00|6733.6|6696.1|6735|6697.5|6735|6697.5|6733.6|6696.1|0
1582602600000|2020-02-25 03:50:00|6734.5|6697|6734.5|6697|6734.5|6697|6734.5|6697|0
1582602900000|2020-02-25 03:55:00|6735|6697.5|6737|6699.5|6737|6699.5|6735|6697.5|0
1582603200000|2020-02-25 04:00:00|6741.5|6704|6741.5|6704|6741.5|6704|6741.5|6704|0
1582603500000|2020-02-25 04:05:00|6741.6|6704.1|6740|6702.5|6742.5|6705|6740|6702.5|0
1582603800000|2020-02-25 04:10:00|6740.4|6702.9|6748.5|6711|6748.5|6711|6740.4|6702.9|0
1582604100000|2020-02-25 04:15:00|6748.4|6710.9|6741|6703.5|6748.4|6710.9|6741|6703.5|0
1582604400000|2020-02-25 04:20:00|6742.5|6705|6742.5|6705|6742.5|6705|6742.5|6705|0
1582604700000|2020-02-25 04:25:00|6742.4|6704.9|6742|6704.5|6742.4|6704.9|6740|6702.5|0
1582605000000|2020-02-25 04:30:00|6741.9|6704.4|6740|6702.5|6741.9|6704.4|6740|6702.5|0
1582605300000|2020-02-25 04:35:00|6740.5|6703|6740.5|6703|6740.5|6703|6740|6702.5|0
1582605900000|2020-02-25 04:45:00|6739.5|6702|6739.5|6702|6740|6702.5|6739.5|6702|0
1582606200000|2020-02-25 04:50:00|6739.6|6702.1|6740.5|6703|6740.5|6703|6739.6|6702.1|0
1582606800000|2020-02-25 05:00:00|6739|6701.5|6739.5|6702|6739.5|6702|6739|6701.5|0
1582607100000|2020-02-25 05:05:00|6739.8|6702.3|6741.5|6704|6741.5|6704|6739.8|6702.3|0
1582607400000|2020-02-25 05:10:00|6741.3|6703.8|6740.5|6703|6741.3|6703.8|6739.5|6702|0
1582608300000|2020-02-25 05:25:00|6740|6702.5|6737|6699.5|6740|6702.5|6735.9|6698.4|0
1582608600000|2020-02-25 05:30:00|6738.5|6701|6737.5|6700|6738.5|6701|6737.5|6700|0
1582608900000|2020-02-25 05:35:00|6737.6|6700.1|6736.4|6698.9|6738.5|6701|6735.5|6698|0
1582609200000|2020-02-25 05:40:00|6736|6698.5|6739.5|6702|6739.5|6702|6736|6698.5|0
1582609500000|2020-02-25 05:45:00|6739.1|6701.6|6738|6700.5|6739.1|6701.6|6736.5|6699|0
1582609800000|2020-02-25 05:50:00|6738.1|6700.6|6738|6700.5|6739|6701.5|6737|6699.5|0
1582610100000|2020-02-25 05:55:00|6738.3|6700.8|6739.5|6702|6740|6702.5|6738.3|6700.8|0
1582610400000|2020-02-25 06:00:00|6739.6|6702.1|6738|6700.5|6740|6702.5|6738|6700.5|0
1582610700000|2020-02-25 06:05:00|6738.5|6701|6737|6699.5|6738.5|6701|6737|6699.5|0
1582611000000|2020-02-25 06:10:00|6737.5|6700|6739|6701.5|6739|6701.5|6737.5|6700|0
1582611300000|2020-02-25 06:15:00|6739.5|6702|6745.5|6708|6745.5|6708|6739.5|6702|0
1582611600000|2020-02-25 06:20:00|6745.4|6707.9|6745.5|6708|6745.5|6708|6744.5|6707|0
1582611900000|2020-02-25 06:25:00|6744.9|6707.4|6741|6703.5|6744.9|6707.4|6741|6703.5|0
1582612200000|2020-02-25 06:30:00|6741.4|6703.9|6745.5|6708|6746.5|6709|6741.4|6703.9|0
1582612500000|2020-02-25 06:35:00|6746|6708.5|6770.5|6733|6770.5|6733|6746|6708.5|0
1582612800000|2020-02-25 06:40:00|6764.5|6727|6775|6737.5|6775|6737.5|6763|6725.5|0
1582613100000|2020-02-25 06:45:00|6775.3|6737.8|6789.5|6752|6790.5|6753|6775.3|6737.8|0
1582613400000|2020-02-25 06:50:00|6791.5|6754|6792.5|6755|6792.5|6755|6789.6|6752.1|0
1582613700000|2020-02-25 06:55:00|6791.5|6754|6790.5|6753|6791.5|6754|6790|6752.5|0
1582614000000|2020-02-25 07:00:00|6790|6752.5|6789.4|6751.9|6790|6752.5|6789.4|6751.9|0
1582614300000|2020-02-25 07:05:00|6789|6751.5|6789|6751.5|6789.5|6752|6789|6751.5|0
1582614900000|2020-02-25 07:15:00|6788.9|6751.4|6790|6752.5|6791|6753.5|6788.5|6751|0
1582615200000|2020-02-25 07:20:00|6790.3|6752.8|6790.5|6753|6792.5|6755|6790|6752.5|0
1582615500000|2020-02-25 07:25:00|6791|6753.5|6790.5|6753|6791.6|6754.1|6790.5|6753|0
1582615800000|2020-02-25 07:30:00|6790.4|6752.9|6789|6751.5|6790.5|6753|6789|6751.5|0
1582616100000|2020-02-25 07:35:00|6787|6749.5|6784.5|6747|6787|6749.5|6784.5|6747|0
1582616400000|2020-02-25 07:40:00|6784.6|6747.1|6783|6745.5|6785|6747.5|6783|6745.5|0
1582616700000|2020-02-25 07:45:00|6782.9|6745.4|6785.5|6748|6785.5|6748|6780.5|6743|0
1582617000000|2020-02-25 07:50:00|6785.7|6748.2|6781.5|6744|6791|6753.5|6781.5|6744|0
1582617300000|2020-02-25 07:55:00|6779.5|6742|6780.5|6743|6780.5|6743|6779.4|6741.9|0
1582617600000|2020-02-25 08:00:00|6780.4|6742.9|6781.5|6744|6782|6744.5|6779|6741.5|0
1582617900000|2020-02-25 08:05:00|6781.4|6743.9|6778.5|6741|6781.4|6743.9|6778.5|6741|0
1582618200000|2020-02-25 08:10:00|6779|6741.5|6779|6741.5|6780|6742.5|6779|6741.5|0
1582618500000|2020-02-25 08:15:00|6778.9|6741.4|6782|6744.5|6782|6744.5|6778.5|6741|0
1582618800000|2020-02-25 08:20:00|6780.5|6743|6774.9|6737.4|6781|6743.5|6774.6|6737.1|0
1582619100000|2020-02-25 08:25:00|6774|6736.5|6771.5|6734|6774|6736.5|6771.5|6734|0
1582619400000|2020-02-25 08:30:00|6771|6733.5|6771.5|6734|6772|6734.5|6771|6733.5|0
1582619700000|2020-02-25 08:35:00|6771.4|6733.9|6767.5|6730|6772|6734.5|6767.5|6730|0
1582620000000|2020-02-25 08:40:00|6767.6|6730.1|6763.5|6726|6769|6731.5|6763.5|6726|0
1582620300000|2020-02-25 08:45:00|6763.4|6725.9|6764|6726.5|6764.5|6727|6761|6723.5|0
1582620600000|2020-02-25 08:50:00|6764.1|6726.6|6766|6728.5|6766.5|6729|6764.1|6726.6|0
1582620900000|2020-02-25 08:55:00|6766.1|6728.6|6766.5|6729|6766.5|6729|6766.1|6728.6|0
1582621200000|2020-02-25 09:00:00|6766|6728.5|6760.5|6723|6766.4|6728.9|6760.5|6723|0
1582621500000|2020-02-25 09:05:00|6760|6722.5|6761.5|6724|6763.5|6726|6756.2|6718.7|0
1582621800000|2020-02-25 09:10:00|6761.2|6723.7|6757.5|6720|6761.2|6723.7|6757|6719.5|0
1582622100000|2020-02-25 09:15:00|6757.4|6719.9|6759|6721.5|6759|6721.5|6757|6719.5|0
1582622400000|2020-02-25 09:20:00|6758.5|6721|6759|6721.5|6759|6721.5|6758|6720.5|0
1582622700000|2020-02-25 09:25:00|6760.5|6723|6761.5|6724|6762|6724.5|6760.5|6723|0
1582623000000|2020-02-25 09:30:00|6761.1|6723.6|6759|6721.5|6762|6724.5|6758|6720.5|0
1582623300000|2020-02-25 09:35:00|6758.5|6721|6753.5|6716|6758.5|6721|6752|6714.5|0
1582623600000|2020-02-25 09:40:00|6752.5|6715|6750.5|6713|6752.5|6715|6749|6711.5|0
1582623900000|2020-02-25 09:45:00|6750.8|6713.3|6752|6714.5|6753|6715.5|6748.5|6711|0
1582624200000|2020-02-25 09:50:00|6752.2|6714.7|6751.5|6714|6754.5|6717|6750|6712.5|0
1582624500000|2020-02-25 09:55:00|6753.5|6716|6751.5|6714|6753.5|6716|6751.5|6714|0
1582624800000|2020-02-25 10:00:00|6751.4|6713.9|6749|6711.5|6751.4|6713.9|6743.5|6706|0
1582625100000|2020-02-25 10:05:00|6747.5|6710|6753|6715.5|6753|6715.5|6747.5|6710|0
1582625400000|2020-02-25 10:10:00|6753.1|6715.6|6754|6716.5|6754|6716.5|6753|6715.5|0
1582625700000|2020-02-25 10:15:00|6753|6715.5|6754.5|6717|6756|6718.5|6753|6715.5|0
1582626000000|2020-02-25 10:20:00|6754.3|6716.8|6756|6718.5|6756.5|6719|6752|6714.5|0
1582626300000|2020-02-25 10:25:00|6756.5|6719|6752.5|6715|6756.6|6719.1|6752.5|6715|0
1582626600000|2020-02-25 10:30:00|6752.7|6715.2|6748.5|6711|6754.5|6717|6748|6710.5|0
1582626900000|2020-02-25 10:35:00|6748.6|6711.1|6761|6723.5|6761|6723.5|6748.5|6711|0
1582627200000|2020-02-25 10:40:00|6761.1|6723.6|6757|6719.5|6763.3|6725.8|6757|6719.5|0
1582627500000|2020-02-25 10:45:00|6756.9|6719.4|6757|6719.5|6757|6719.5|6754|6716.5|0
1582627800000|2020-02-25 10:50:00|6759|6721.5|6762|6724.5|6766|6728.5|6759|6721.5|0
1582628100000|2020-02-25 10:55:00|6762.2|6724.7|6765.5|6728|6771.5|6734|6762.2|6724.7|0
1582628400000|2020-02-25 11:00:00|6764.5|6727|6753|6715.5|6765|6727.5|6752.5|6715|0
1582628700000|2020-02-25 11:05:00|6752.9|6715.4|6754.5|6717|6754.5|6717|6748.5|6711|0
1582629000000|2020-02-25 11:10:00|6754.6|6717.1|6754.5|6717|6756.5|6719|6753|6715.5|0
1582629300000|2020-02-25 11:15:00|6754|6716.5|6750|6712.5|6754.5|6717|6746.6|6709.1|0
1582629600000|2020-02-25 11:20:00|6749.5|6712|6755.5|6718|6755.5|6718|6749.5|6712|0
1582629900000|2020-02-25 11:25:00|6755|6717.5|6752|6714.5|6755.5|6718|6748|6710.5|0
1582630200000|2020-02-25 11:30:00|6752.1|6714.6|6754.1|6716.6|6754.1|6716.6|6751.5|6714|0
1582630500000|2020-02-25 11:35:00|6754.5|6717|6762.5|6725|6763.1|6725.6|6751.5|6714|0
1582630800000|2020-02-25 11:40:00|6762.6|6725.1|6757|6719.5|6763|6725.5|6757|6719.5|0
1582631100000|2020-02-25 11:45:00|6757.5|6720|6754.7|6717.2|6757.5|6720|6754.5|6717|0
1582631400000|2020-02-25 11:50:00|6755.5|6718|6751|6713.5|6757.5|6720|6751|6713.5|0
1582631700000|2020-02-25 11:55:00|6750.5|6713|6729.5|6692|6750.5|6713|6728|6690.5|0
1582632000000|2020-02-25 12:00:00|6729|6691.5|6724.5|6687|6730|6692.5|6724.5|6687|0
1582632300000|2020-02-25 12:05:00|6724.6|6687.1|6710|6672.5|6727|6689.5|6707.5|6670|0
1582632600000|2020-02-25 12:10:00|6709.5|6672|6706|6668.5|6710.5|6673|6705|6667.5|0
1582632900000|2020-02-25 12:15:00|6705.5|6668|6715.5|6678|6715.5|6678|6705|6667.5|0
1582633200000|2020-02-25 12:20:00|6715|6677.5|6721|6683.5|6722|6684.5|6713|6675.5|0
1582633500000|2020-02-25 12:25:00|6721.1|6683.6|6718.5|6681|6726.5|6689|6716.5|6679|0
1582633800000|2020-02-25 12:30:00|6717|6679.5|6722.5|6685|6722.5|6685|6712|6674.5|0
1582634100000|2020-02-25 12:35:00|6725|6687.5|6738|6700.5|6738|6700.5|6725|6687.5|0
1582634400000|2020-02-25 12:40:00|6738.4|6700.9|6739.5|6702|6745|6707.5|6738.4|6700.9|0
1582634700000|2020-02-25 12:45:00|6739.9|6702.4|6743.5|6706|6745.5|6708|6739.9|6702.4|0
1582635000000|2020-02-25 12:50:00|6743.3|6705.8|6746.5|6709|6748.5|6711|6741.5|6704|0
1582635300000|2020-02-25 12:55:00|6747.2|6709.7|6753.5|6716|6756|6718.5|6747.2|6709.7|0
1582635600000|2020-02-25 13:00:00|6753|6715.5|6741.5|6704|6753.5|6716|6739|6701.5|0
1582635900000|2020-02-25 13:05:00|6743|6705.5|6738.5|6701|6744.5|6707|6738|6700.5|0
1582636200000|2020-02-25 13:10:00|6739|6701.5|6738.5|6701|6744.5|6707|6736.5|6699|0
1582636500000|2020-02-25 13:15:00|6742.5|6705|6725|6687.5|6742.5|6705|6723|6685.5|0
1582636800000|2020-02-25 13:20:00|6725.3|6687.8|6717.5|6680|6729|6691.5|6714.5|6677|0
1582637100000|2020-02-25 13:25:00|6717|6679.5|6724|6686.5|6725.5|6688|6714.5|6677|0
1582637400000|2020-02-25 13:30:00|6726|6688.5|6721|6683.5|6731.3|6693.8|6719|6681.5|0
1582637700000|2020-02-25 13:35:00|6721.1|6683.6|6735.7|6698.2|6737|6699.5|6720.5|6683|0
1582638000000|2020-02-25 13:40:00|6736.5|6699|6726.5|6689|6737.5|6700|6726.5|6689|0
1582638300000|2020-02-25 13:45:00|6726.6|6689.1|6737|6699.5|6737|6699.5|6725.5|6688|0
1582638600000|2020-02-25 13:50:00|6736.5|6699|6745.5|6708|6750.3|6712.8|6736|6698.5|0
1582638900000|2020-02-25 13:55:00|6747.5|6710|6757|6719.5|6758.6|6721.1|6747.5|6710|0
1582639200000|2020-02-25 14:00:00|6756.5|6719|6762.1|6724.6|6762.5|6725|6748.5|6711|0
1582639500000|2020-02-25 14:05:00|6762.5|6725|6759|6721.5|6766.5|6729|6753.5|6716|0
1582639800000|2020-02-25 14:10:00|6759.1|6721.6|6743.4|6705.9|6764|6726.5|6743.4|6705.9|0
1582640100000|2020-02-25 14:15:00|6742.5|6705|6739|6701.5|6750|6712.5|6738.5|6701|0
1582640400000|2020-02-25 14:20:00|6739.2|6701.7|6749|6711.5|6750.4|6712.9|6739.2|6701.7|0
1582640700000|2020-02-25 14:25:00|6748.9|6711.4|6738.1|6713.1|6754.5|6717|6738.1|6706.5|0
1582641000000|2020-02-25 14:30:00|6744.6|6707.1|6715.3|6700.3|6745|6715.1|6714.4|6699.4|0
1582641300000|2020-02-25 14:35:00|6715.8|6700.8|6723.7|6708.7|6727|6712|6715.8|6700.8|0
1582641600000|2020-02-25 14:40:00|6723.6|6708.6|6709.1|6684.1|6723.6|6708.6|6706.6|6676|0
1582641900000|2020-02-25 14:45:00|6708.1|6683.1|6691.6|6666.6|6710.1|6685.1|6688.1|6657.1|0
1582642200000|2020-02-25 14:50:00|6691.1|6666.1|6713.4|6675.9|6714.8|6683.6|6688.6|6658.4|0
1582642500000|2020-02-25 14:55:00|6707.2|6682.2|6715.2|6677.7|6715.2|6685.6|6700.6|6669.6|0
1582642800000|2020-02-25 15:00:00|6714.4|6676.9|6705.1|6680.1|6716.8|6687.1|6705.1|6674.9|0
1582643100000|2020-02-25 15:05:00|6710.4|6672.9|6689.1|6664.1|6711.8|6681.6|6689.1|6664.1|0
1582643400000|2020-02-25 15:10:00|6688.6|6663.6|6693.1|6668.1|6701.4|6671.9|6688.6|6658.9|0
1582643700000|2020-02-25 15:15:00|6693.6|6668.6|6683.1|6658.1|6693.7|6668.7|6676.2|6643.6|0
1582644000000|2020-02-25 15:20:00|6682.6|6657.6|6669.6|6644.6|6682.6|6657.6|6668.6|6640.7|0
1582644300000|2020-02-25 15:25:00|6669.1|6644.1|6673.1|6648.1|6674.1|6649.1|6664.6|6639.6|0
1582644600000|2020-02-25 15:30:00|6671.6|6646.6|6679.8|6664.8|6682.3|6664.8|6666.8|6641.3|0
1582644900000|2020-02-25 15:35:00|6678.3|6663.3|6685.8|6670.8|6693.3|6678.3|6676.4|6661.4|0
1582645200000|2020-02-25 15:40:00|6686.3|6671.3|6698.2|6683.2|6701.2|6686.2|6683.9|6668.9|0
1582645500000|2020-02-25 15:45:00|6697.8|6682.8|6690.6|6675.6|6701.6|6686.6|6687.7|6672.7|0
1582645800000|2020-02-25 15:50:00|6690.7|6675.7|6675.2|6660.2|6691.6|6676.6|6675.2|6660.2|0
1582646100000|2020-02-25 15:55:00|6675.3|6660.3|6673.2|6658.2|6681.3|6666.3|6671.2|6656.2|1
1582646400000|2020-02-25 16:00:00|6673.3|6658.3|6680.7|6665.7|6685.2|6670.2|6673.3|6658.3|0
1582646700000|2020-02-25 16:05:00|6680.6|6665.6|6686|6648.5|6687.7|6672.7|6673.7|6647.5|1
1582647000000|2020-02-25 16:10:00|6685.6|6648.1|6695.6|6658.1|6695.6|6658.1|6685.6|6648.1|0
1582647300000|2020-02-25 16:15:00|6696|6658.5|6684.5|6647|6696|6658.5|6684.5|6647|0
1582647600000|2020-02-25 16:20:00|6684.7|6647.2|6677.1|6639.6|6689.5|6652|6670.5|6633|0
1582647900000|2020-02-25 16:25:00|6677.5|6640|6688.5|6651|6692.5|6655|6676.5|6639|0
1582648200000|2020-02-25 16:30:00|6688.6|6651.1|6693.5|6656|6695|6657.5|6680|6642.5|0
1582648500000|2020-02-25 16:35:00|6693.4|6655.9|6696.5|6659|6700|6662.5|6689.2|6651.7|0
1582648800000|2020-02-25 16:40:00|6697|6659.5|6691|6653.5|6699|6661.5|6690|6652.5|0
1582649100000|2020-02-25 16:45:00|6691.2|6653.7|6698.5|6661|6703|6665.5|6691.2|6653.7|0
1582649400000|2020-02-25 16:50:00|6698|6660.5|6704|6666.5|6706|6668.5|6697.5|6660|0
1582649700000|2020-02-25 16:55:00|6704.1|6666.6|6700|6662.5|6706.5|6669|6700|6662.5|0
1582650000000|2020-02-25 17:00:00|6701.5|6664|6701|6663.5|6708|6670.5|6700.6|6663.1|0
1582650300000|2020-02-25 17:05:00|6701.1|6663.6|6700.5|6663|6703.5|6666|6698.5|6661|0
1582650600000|2020-02-25 17:10:00|6700.6|6663.1|6694|6656.5|6702|6664.5|6694|6656.5|0
1582650900000|2020-02-25 17:15:00|6695.5|6658|6692.5|6655|6696.5|6659|6691.5|6654|0
1582651200000|2020-02-25 17:20:00|6692.7|6655.2|6694.5|6657|6698|6660.5|6692.7|6655.2|0
1582651500000|2020-02-25 17:25:00|6693.5|6656|6701.5|6664|6703|6665.5|6693.5|6656|0
1582651800000|2020-02-25 17:30:00|6701|6663.5|6697|6659.5|6704|6666.5|6695|6657.5|0
1582652100000|2020-02-25 17:35:00|6695.5|6658|6695.5|6658|6695.5|6658|6691.5|6654|0
1582652400000|2020-02-25 17:40:00|6694.5|6657|6689.5|6652|6695|6657.5|6689.5|6652|0
1582652700000|2020-02-25 17:45:00|6689|6651.5|6691.5|6654|6698.5|6661|6688.5|6651|0
1582653000000|2020-02-25 17:50:00|6692.5|6655|6696.5|6659|6702.5|6665|6691|6653.5|0
1582653300000|2020-02-25 17:55:00|6699.5|6662|6698|6660.5|6702.5|6665|6696|6658.5|0
1582653600000|2020-02-25 18:00:00|6697.5|6660|6700.5|6663|6707.5|6670|6697.5|6660|0
1582653900000|2020-02-25 18:05:00|6700.6|6663.1|6696|6658.5|6701|6663.5|6696|6658.5|0
1582654200000|2020-02-25 18:10:00|6696.5|6659|6692|6654.5|6699.4|6661.9|6691.5|6654|0
1582654500000|2020-02-25 18:15:00|6692.1|6654.6|6692|6654.5|6695|6657.5|6691.5|6654|0
1582654800000|2020-02-25 18:20:00|6691.5|6654|6681.5|6666.5|6695|6667.5|6680|6652.5|0
1582655100000|2020-02-25 18:25:00|6681.4|6666.4|6692|6677|6695.5|6680.5|6679.5|6664.5|0
1582655400000|2020-02-25 18:30:00|6691.5|6676.5|6680.5|6665.5|6691.5|6676.5|6680|6665|0
1582655700000|2020-02-25 18:35:00|6680.6|6665.6|6681|6666|6683|6668|6678.5|6663.5|0
1582656000000|2020-02-25 18:40:00|6680.5|6665.5|6680.5|6665.5|6683|6668|6680|6665|0
1582656300000|2020-02-25 18:45:00|6680|6665|6675.5|6660.5|6682|6667|6674|6659|0
1582656600000|2020-02-25 18:50:00|6674.5|6659.5|6668.5|6653.5|6677.5|6662.5|6666.5|6651.5|0
1582656900000|2020-02-25 18:55:00|6669|6654|6670|6655|6674|6659|6667|6652|0
1582657200000|2020-02-25 19:00:00|6669.5|6654.5|6659.5|6644.5|6671|6656|6659.5|6644.5|0
1582657500000|2020-02-25 19:05:00|6660|6645|6626|6611|6661.5|6646.5|6623.5|6608.5|0
1582657800000|2020-02-25 19:10:00|6625.8|6610.8|6644|6629|6644|6629|6624.7|6609.7|0
1582658100000|2020-02-25 19:15:00|6644.5|6629.5|6651.6|6636.6|6655.1|6640.1|6642.5|6627.5|0
1582658400000|2020-02-25 19:20:00|6652|6637|6652|6637|6652|6637|6652|6637|0
1582682400000|2020-02-26 02:00:00|6664.6|6627.1|6657.6|6620.1|6703|6665.5|6652.6|6615.1|0
1582682700000|2020-02-26 02:05:00|6658.6|6621.1|6666.6|6629.1|6666.6|6629.1|6652.6|6615.1|0
1582683000000|2020-02-26 02:10:00|6665.6|6628.1|6665.2|6627.7|6672.1|6634.6|6661.6|6624.1|0
1582683300000|2020-02-26 02:15:00|6666.1|6628.6|6655.6|6618.1|6669.6|6632.1|6654.6|6617.1|0
1582683600000|2020-02-26 02:20:00|6654.6|6617.1|6665.9|6628.4|6667.1|6629.6|6654.6|6617.1|0
1582683900000|2020-02-26 02:25:00|6668.1|6630.6|6664.6|6627.1|6668.6|6631.1|6662.6|6625.1|0
1582684200000|2020-02-26 02:30:00|6664.7|6627.2|6676.6|6639.1|6676.6|6639.1|6664.6|6627.1|0
1582684500000|2020-02-26 02:35:00|6677.6|6640.1|6682.6|6645.1|6682.6|6645.1|6677.6|6640.1|0
1582684800000|2020-02-26 02:40:00|6682.4|6644.9|6671.1|6633.6|6682.4|6644.9|6670.1|6632.6|0
1582685100000|2020-02-26 02:45:00|6671.2|6633.7|6680.1|6642.6|6680.6|6643.1|6671.2|6633.7|0
1582685400000|2020-02-26 02:50:00|6680.2|6642.7|6685.6|6648.1|6689.6|6652.1|6680.2|6642.7|0
1582685700000|2020-02-26 02:55:00|6685.4|6647.9|6674.6|6637.1|6685.4|6647.9|6674.6|6637.1|0
1582686000000|2020-02-26 03:00:00|6674.5|6637|6673.1|6635.6|6674.5|6637|6673.1|6635.6|0
1582686300000|2020-02-26 03:05:00|6673.6|6636.1|6676.6|6639.1|6676.6|6639.1|6673.6|6636.1|0
1582686600000|2020-02-26 03:10:00|6682.1|6644.6|6679.6|6642.1|6686.6|6649.1|6679.6|6642.1|0
1582686900000|2020-02-26 03:15:00|6682.6|6645.1|6683.6|6646.1|6685.1|6647.6|6682.6|6645.1|0
1582687200000|2020-02-26 03:20:00|6683.4|6645.9|6683.6|6646.1|6685.1|6647.6|6682.6|6645.1|0
1582687500000|2020-02-26 03:25:00|6683.5|6646|6683.1|6645.6|6683.6|6646.1|6683.1|6645.6|0
1582688100000|2020-02-26 03:35:00|6683.6|6646.1|6683.6|6646.1|6683.6|6646.1|6683.6|6646.1|0
1582688400000|2020-02-26 03:40:00|6684.6|6647.1|6684.1|6646.6|6684.6|6647.1|6684.1|6646.6|0
1582689000000|2020-02-26 03:50:00|6684|6646.5|6683.6|6646.1|6684|6646.5|6683.6|6646.1|0
1582689900000|2020-02-26 04:05:00|6684.1|6646.6|6677.6|6640.1|6684.1|6646.6|6677.6|6640.1|0
1582690500000|2020-02-26 04:15:00|6677.1|6639.6|6676.6|6639.1|6677.1|6639.6|6676.6|6639.1|0
1582691100000|2020-02-26 04:25:00|6680.1|6642.6|6686.7|6649.2|6686.7|6649.2|6680.1|6642.6|0
1582691400000|2020-02-26 04:30:00|6687.6|6650.1|6685.6|6648.1|6687.6|6650.1|6685.6|6648.1|0
1582691700000|2020-02-26 04:35:00|6685.4|6647.9|6683.6|6646.1|6685.4|6647.9|6683.6|6646.1|0
1582692000000|2020-02-26 04:40:00|6685.1|6647.6|6688.1|6650.6|6688.5|6651|6685.1|6647.6|0
1582692300000|2020-02-26 04:45:00|6688|6650.5|6688.6|6651.1|6688.6|6651.1|6687.1|6649.6|0
1582692600000|2020-02-26 04:50:00|6688.9|6651.4|6688.1|6650.6|6688.9|6651.4|6688.1|6650.6|0
1582693200000|2020-02-26 05:00:00|6688|6650.5|6687.6|6650.1|6688|6650.5|6687.6|6650.1|0
1582694400000|2020-02-26 05:20:00|6691.6|6654.1|6689.6|6652.1|6691.6|6654.1|6689.6|6652.1|0
1582695000000|2020-02-26 05:30:00|6689.1|6651.6|6689.1|6651.6|6689.1|6651.6|6689.1|6651.6|0
1582695300000|2020-02-26 05:35:00|6686.6|6649.1|6686.1|6648.6|6686.6|6649.1|6685.6|6648.1|0
1582695600000|2020-02-26 05:40:00|6686|6648.5|6674.1|6636.6|6686.1|6648.6|6674.1|6636.6|0
1582695900000|2020-02-26 05:45:00|6675.1|6637.6|6670.1|6632.6|6675.1|6637.6|6670.1|6632.6|0
1582696200000|2020-02-26 05:50:00|6670.3|6632.8|6669.6|6632.1|6671.6|6634.1|6669.6|6632.1|0
1582696500000|2020-02-26 05:55:00|6667.6|6630.1|6661.1|6623.6|6668.1|6630.6|6661.1|6623.6|0
1582696800000|2020-02-26 06:00:00|6661.6|6624.1|6659.6|6622.1|6661.6|6624.1|6657.6|6620.1|0
1582697100000|2020-02-26 06:05:00|6660.6|6623.1|6655.6|6618.1|6669.1|6631.6|6654.1|6616.6|0
1582697400000|2020-02-26 06:10:00|6655.7|6618.2|6660.1|6622.6|6660.1|6622.6|6655.7|6618.2|0
1582697700000|2020-02-26 06:15:00|6659.8|6622.3|6658.1|6620.6|6659.8|6622.3|6657.1|6619.6|0
1582698000000|2020-02-26 06:20:00|6656.6|6619.1|6654.6|6617.1|6656.6|6619.1|6654.6|6617.1|0
1582698300000|2020-02-26 06:25:00|6655|6617.5|6656.1|6618.6|6658.1|6620.6|6655|6617.5|0
1582698600000|2020-02-26 06:30:00|6655.6|6618.1|6653.1|6615.6|6655.6|6618.1|6653.1|6615.6|0
1582698900000|2020-02-26 06:35:00|6653.2|6615.7|6652.1|6614.6|6654.1|6616.6|6651.6|6614.1|0
1582699200000|2020-02-26 06:40:00|6650.6|6613.1|6653.1|6615.6|6653.1|6615.6|6650.6|6613.1|0
1582699500000|2020-02-26 06:45:00|6653.8|6616.3|6655.6|6618.1|6661.6|6624.1|6653.8|6616.3|0
1582700100000|2020-02-26 06:55:00|6654.6|6617.1|6655.1|6617.6|6655.1|6617.6|6653.1|6615.6|0
1582700400000|2020-02-26 07:00:00|6654.9|6617.4|6654.6|6617.1|6658.1|6620.6|6652.6|6615.1|0
1582700700000|2020-02-26 07:05:00|6654.5|6617|6655.1|6617.6|6655.1|6617.6|6654.1|6616.6|0
1582701000000|2020-02-26 07:10:00|6655.6|6618.1|6654.6|6617.1|6656.6|6619.1|6654.6|6617.1|0
1582701300000|2020-02-26 07:15:00|6654.4|6616.9|6652.1|6614.6|6654.6|6617.1|6652.1|6614.6|0
1582701600000|2020-02-26 07:20:00|6651.6|6614.1|6648.1|6610.6|6651.6|6614.1|6646.1|6608.6|0
1582701900000|2020-02-26 07:25:00|6649.1|6611.6|6649.6|6612.1|6649.6|6612.1|6649.1|6611.6|0
1582702200000|2020-02-26 07:30:00|6649.1|6611.6|6655.1|6617.6|6655.1|6617.6|6649.1|6611.6|0
1582702500000|2020-02-26 07:35:00|6653.6|6616.1|6649.6|6612.1|6654.1|6616.6|6649.6|6612.1|0
1582702800000|2020-02-26 07:40:00|6650.1|6612.6|6651.1|6613.6|6651.6|6614.1|6650.1|6612.6|0
1582703100000|2020-02-26 07:45:00|6654.1|6616.6|6651.6|6614.1|6654.1|6616.6|6651.6|6614.1|0
1582703400000|2020-02-26 07:50:00|6650.1|6612.6|6648.1|6610.6|6652.6|6615.1|6648.1|6610.6|0
1582703700000|2020-02-26 07:55:00|6651.6|6614.1|6646.6|6609.1|6651.6|6614.1|6646.1|6608.6|0
1582704000000|2020-02-26 08:00:00|6646.5|6609|6646.1|6608.6|6646.6|6609.1|6645.6|6608.1|0
1582704300000|2020-02-26 08:05:00|6646.6|6609.1|6647.1|6609.6|6647.6|6610.1|6646.1|6608.6|0
1582704600000|2020-02-26 08:10:00|6647.6|6610.1|6648.6|6611.1|6648.6|6611.1|6644.1|6606.6|0
1582704900000|2020-02-26 08:15:00|6648.5|6611|6645.6|6608.1|6650.1|6612.6|6645.1|6607.6|0
1582705200000|2020-02-26 08:20:00|6645.1|6607.6|6638.6|6601.1|6646.1|6608.6|6637.6|6600.1|0
1582705500000|2020-02-26 08:25:00|6638.7|6601.2|6637.1|6599.6|6639.6|6602.1|6637.1|6599.6|0
1582705800000|2020-02-26 08:30:00|6637.2|6599.7|6636.1|6598.6|6638.1|6600.6|6636.1|6598.6|0
1582706100000|2020-02-26 08:35:00|6637.1|6599.6|6636.1|6598.6|6637.6|6600.1|6636.1|6598.6|0
1582706400000|2020-02-26 08:40:00|6636|6598.5|6636.2|6598.7|6637.6|6600.1|6635.1|6597.6|0
1582706700000|2020-02-26 08:45:00|6637.1|6599.6|6640.1|6602.6|6642.1|6604.6|6636.1|6598.6|0
1582707000000|2020-02-26 08:50:00|6639.9|6602.4|6637.1|6599.6|6639.9|6602.4|6637.1|6599.6|0
1582707300000|2020-02-26 08:55:00|6637.6|6600.1|6640.6|6603.1|6640.6|6603.1|6636.6|6599.1|0
1582707600000|2020-02-26 09:00:00|6640.1|6602.6|6639.1|6601.6|6650.6|6613.1|6639.1|6601.6|0
1582707900000|2020-02-26 09:05:00|6638.1|6600.6|6629.9|6592.4|6638.1|6600.6|6629.9|6592.4|0
1582708200000|2020-02-26 09:10:00|6628.6|6591.1|6628.6|6591.1|6630.6|6593.1|6623.6|6586.1|0
1582708500000|2020-02-26 09:15:00|6627.6|6590.1|6622.1|6584.6|6628.1|6590.6|6621.6|6584.1|0
1582708800000|2020-02-26 09:20:00|6622.6|6585.1|6612.6|6575.1|6622.6|6585.1|6603.6|6566.1|0
1582709100000|2020-02-26 09:25:00|6613.1|6575.6|6605.6|6568.1|6615.6|6578.1|6605.6|6568.1|0
1582709400000|2020-02-26 09:30:00|6605.1|6567.6|6605.6|6568.1|6606.1|6568.6|6603.6|6566.1|0
1582709700000|2020-02-26 09:35:00|6605.5|6568|6605.1|6567.6|6605.6|6568.1|6603.6|6566.1|0
1582710000000|2020-02-26 09:40:00|6605|6567.5|6609.6|6572.1|6615.1|6577.6|6603.6|6566.1|0
1582710300000|2020-02-26 09:45:00|6609.5|6572|6608.1|6570.6|6610.1|6572.6|6606.6|6569.1|0
1582710600000|2020-02-26 09:50:00|6609.1|6571.6|6614.6|6577.1|6614.6|6577.1|6607.6|6570.1|0
1582710900000|2020-02-26 09:55:00|6614.3|6576.8|6611.6|6574.1|6614.3|6576.8|6611.6|6574.1|0
1582711200000|2020-02-26 10:00:00|6611.1|6573.6|6607.6|6570.1|6611.6|6574.1|6607.6|6570.1|0
1582711500000|2020-02-26 10:05:00|6607.7|6570.2|6611.6|6574.1|6611.6|6574.1|6607.7|6570.2|0
1582711800000|2020-02-26 10:10:00|6612.1|6574.6|6593.6|6556.1|6612.1|6574.6|6593.6|6556.1|0
1582712100000|2020-02-26 10:15:00|6590.6|6553.1|6604.6|6567.1|6606.6|6569.1|6590.6|6553.1|0
1582712400000|2020-02-26 10:20:00|6603.1|6565.6|6602.6|6565.1|6605|6567.5|6602.6|6565.1|0
1582712700000|2020-02-26 10:25:00|6602.5|6565|6601.1|6563.6|6606|6568.5|6601.1|6563.6|0
1582713000000|2020-02-26 10:30:00|6601|6563.5|6601.6|6564.1|6602.6|6565.1|6596.6|6559.1|0
1582713300000|2020-02-26 10:35:00|6600.1|6562.6|6601.1|6563.6|6602.1|6564.6|6598.6|6561.1|0
1582713600000|2020-02-26 10:40:00|6601|6563.5|6595.6|6558.1|6601|6563.5|6594.1|6556.6|0
1582713900000|2020-02-26 10:45:00|6595.1|6557.6|6595.1|6557.6|6597.6|6560.1|6594.1|6556.6|0
1582714200000|2020-02-26 10:50:00|6595.6|6558.1|6593.6|6556.1|6595.6|6558.1|6593.6|6556.1|0
1582714500000|2020-02-26 10:55:00|6591.6|6554.1|6594.1|6556.6|6595.6|6558.1|6591.6|6554.1|0
1582714800000|2020-02-26 11:00:00|6593.6|6556.1|6595.1|6557.6|6595.6|6558.1|6592.1|6554.6|0
1582715100000|2020-02-26 11:05:00|6594.6|6557.1|6596.1|6558.6|6601.6|6564.1|6593.6|6556.1|0
1582715400000|2020-02-26 11:10:00|6596.6|6559.1|6596.6|6559.1|6597.1|6559.6|6593.1|6555.6|0
1582715700000|2020-02-26 11:15:00|6596.1|6558.6|6601.1|6563.6|6601.6|6564.1|6593.1|6555.6|0
1582716000000|2020-02-26 11:20:00|6601.6|6564.1|6600.6|6563.1|6607.6|6570.1|6600.6|6563.1|0
1582716300000|2020-02-26 11:25:00|6600.5|6563|6600.1|6562.6|6601.6|6564.1|6599.1|6561.6|0
1582716600000|2020-02-26 11:30:00|6600.2|6562.7|6593.6|6556.1|6601.6|6564.1|6593.1|6555.6|0
1582716900000|2020-02-26 11:35:00|6593.1|6555.6|6592|6554.5|6595.6|6558.1|6591.1|6553.6|0
1582717200000|2020-02-26 11:40:00|6591.6|6554.1|6585.6|6570.6|6596.6|6575.1|6584.6|6554.1|0
1582717500000|2020-02-26 11:45:00|6586.1|6571.1|6601.1|6586.1|6601.1|6586.1|6586.1|6571.1|0
1582717800000|2020-02-26 11:50:00|6601|6586|6597.1|6582.1|6601.1|6586.1|6596.1|6581.1|0
1582718100000|2020-02-26 11:55:00|6597.6|6582.6|6597.1|6582.1|6597.6|6582.6|6596.6|6581.6|0
1582718400000|2020-02-26 12:00:00|6596.8|6581.8|6587.6|6572.6|6596.8|6581.8|6587.6|6572.6|0
1582718700000|2020-02-26 12:05:00|6586.1|6571.1|6582.4|6567.4|6592.1|6573.7|6581.1|6554.6|0
1582719000000|2020-02-26 12:10:00|6581.9|6566.9|6581|6566|6584.4|6569.4|6580.4|6565.4|0
1582719300000|2020-02-26 12:15:00|6580.7|6565.7|6583.5|6568.5|6586.5|6571.5|6579|6564|0
1582719600000|2020-02-26 12:20:00|6583.7|6568.7|6581.5|6566.5|6585.5|6570.5|6581|6566|0
1582719900000|2020-02-26 12:25:00|6581|6566|6589.6|6552.1|6592.6|6567.5|6581|6551.6|12
1582720200000|2020-02-26 12:30:00|6589.7|6552.2|6590.6|6553.1|6592.6|6555.1|6589.7|6552.2|0
1582720500000|2020-02-26 12:35:00|6591.1|6553.6|6602.1|6564.6|6604.1|6566.6|6591.1|6553.6|0
1582720800000|2020-02-26 12:40:00|6602.3|6564.8|6612.6|6575.1|6612.6|6575.1|6602.3|6564.8|0
1582721100000|2020-02-26 12:45:00|6612.5|6575|6616.6|6579.1|6617|6579.5|6612.1|6574.6|0
1582721400000|2020-02-26 12:50:00|6617.1|6579.6|6610.6|6573.1|6622.6|6585.1|6610.6|6573.1|0
1582721700000|2020-02-26 12:55:00|6608.6|6571.1|6610.1|6572.6|6610.1|6572.6|6607.6|6570.1|0
1582722000000|2020-02-26 13:00:00|6610|6572.5|6599.6|6562.1|6613.6|6576.1|6595.6|6558.1|0
1582722300000|2020-02-26 13:05:00|6599.1|6561.6|6593.6|6556.1|6605.6|6568.1|6593.1|6555.6|0
1582722600000|2020-02-26 13:10:00|6596.6|6559.1|6588.6|6551.1|6596.6|6559.1|6588.6|6551.1|0
1582722900000|2020-02-26 13:15:00|6588.7|6551.2|6590.6|6553.1|6590.6|6553.1|6577.1|6539.6|0
1582723200000|2020-02-26 13:20:00|6590.5|6553|6598.1|6560.6|6599.1|6561.6|6584.6|6547.1|0
1582723500000|2020-02-26 13:25:00|6598.6|6561.1|6598.1|6560.6|6602.1|6564.6|6595.6|6558.1|0
1582723800000|2020-02-26 13:30:00|6600.1|6562.6|6614.1|6576.6|6617.1|6579.6|6600.1|6562.6|0
1582724100000|2020-02-26 13:35:00|6616.6|6579.1|6629|6591.5|6633.1|6595.6|6614.2|6576.7|0
1582724400000|2020-02-26 13:40:00|6628.6|6591.1|6625.5|6588|6636.6|6599.1|6625.5|6588|0
1582724700000|2020-02-26 13:45:00|6624.6|6587.1|6646.6|6609.1|6655.6|6618.1|6624.6|6587.1|0
1582725000000|2020-02-26 13:50:00|6646.5|6609|6620.6|6583.1|6646.5|6609|6619.6|6582.1|0
1582725300000|2020-02-26 13:55:00|6620.8|6583.3|6618.6|6581.1|6622.1|6584.6|6611.1|6573.6|0
1582725600000|2020-02-26 14:00:00|6619.1|6581.6|6609.6|6572.1|6620.6|6583.1|6609.6|6572.1|0
1582725900000|2020-02-26 14:05:00|6610.6|6573.1|6605.1|6567.6|6612.1|6574.6|6605.1|6567.6|0
1582726200000|2020-02-26 14:10:00|6604.6|6567.1|6598.1|6560.6|6608.6|6571.1|6597.6|6560.1|0
1582726500000|2020-02-26 14:15:00|6598|6560.5|6598.1|6560.6|6604.9|6567.4|6596.1|6558.6|0
1582726800000|2020-02-26 14:20:00|6598|6560.5|6603.1|6565.6|6608.6|6571.1|6597.6|6560.1|0
1582727100000|2020-02-26 14:25:00|6600.6|6563.1|6602.1|6564.6|6609.1|6571.6|6597.1|6559.6|0
1582727400000|2020-02-26 14:30:00|6601.1|6563.6|6615.6|6578.1|6615.6|6578.1|6587.6|6550.1|0
1582727700000|2020-02-26 14:35:00|6617.1|6579.6|6627.6|6590.1|6628.1|6590.6|6612.1|6574.6|0
1582728000000|2020-02-26 14:40:00|6627.1|6589.6|6636.5|6599|6638.1|6600.6|6624.1|6586.6|0
1582728300000|2020-02-26 14:45:00|6635.6|6598.1|6634.1|6596.6|6637.1|6599.6|6627.1|6589.6|0
1582728600000|2020-02-26 14:50:00|6633.6|6596.1|6622.1|6584.6|6634.1|6596.6|6608.6|6571.1|0
1582728900000|2020-02-26 14:55:00|6622.5|6585|6618.6|6581.1|6622.6|6585.1|6610|6572.5|0
1582729200000|2020-02-26 15:00:00|6620.1|6582.6|6617.1|6579.6|6622.6|6585.1|6612.1|6574.6|0
1582729500000|2020-02-26 15:05:00|6616.1|6578.6|6603.6|6566.1|6616.1|6578.6|6599.1|6561.6|0
1582729800000|2020-02-26 15:10:00|6603.1|6565.6|6599.6|6562.1|6603.2|6565.7|6590.1|6552.6|0
1582730100000|2020-02-26 15:15:00|6599.7|6562.2|6606.1|6568.6|6607.1|6569.6|6598.1|6560.6|0
1582730400000|2020-02-26 15:20:00|6606.2|6568.7|6583.9|6568.9|6606.2|6569.4|6575.4|6554.1|0
1582730700000|2020-02-26 15:25:00|6584|6569|6585.9|6570.9|6586.4|6571.4|6575.4|6560.4|0
1582731000000|2020-02-26 15:30:00|6585.4|6570.4|6584.5|6569.5|6588.9|6573.9|6571.9|6556.9|0
1582731300000|2020-02-26 15:35:00|6585.4|6570.4|6599.9|6584.9|6611.4|6596.4|6585.4|6570.4|0
1582731600000|2020-02-26 15:40:00|6599.4|6584.4|6588.9|6573.9|6601.3|6586.3|6586.3|6571.3|0
1582731900000|2020-02-26 15:45:00|6589.3|6574.3|6584.8|6569.8|6592.8|6577.8|6578.8|6563.8|0
1582732200000|2020-02-26 15:50:00|6587.3|6572.3|6596.3|6581.3|6599.4|6584.4|6584.3|6569.3|0
1582732500000|2020-02-26 15:55:00|6596.6|6581.6|6606.7|6569.2|6617.1|6584.3|6590|6563|3
1582732800000|2020-02-26 16:00:00|6607.2|6569.7|6622.1|6584.6|6622.1|6584.6|6605.7|6568.2|0
1582733100000|2020-02-26 16:05:00|6622|6584.5|6618.1|6580.6|6624.1|6586.6|6608.6|6571.1|0
1582733400000|2020-02-26 16:10:00|6619.1|6581.6|6601.9|6564.4|6619.6|6582.1|6601.9|6564.4|0
1582733700000|2020-02-26 16:15:00|6601.5|6564|6600.1|6562.6|6601.5|6568.7|6583.6|6556.6|0
1582734000000|2020-02-26 16:20:00|6601.6|6564.1|6596.1|6558.6|6602.1|6564.6|6593.6|6556.1|0
1582734300000|2020-02-26 16:25:00|6596|6558.5|6599.2|6561.7|6604.1|6566.6|6592.6|6555.1|0
1582734600000|2020-02-26 16:30:00|6600.1|6562.6|6601.6|6564.1|6603.1|6565.6|6597.6|6560.1|0
1582734900000|2020-02-26 16:35:00|6600.1|6562.6|6599.1|6561.6|6605.1|6567.6|6599.1|6561.6|0
1582735200000|2020-02-26 16:40:00|6599|6561.5|6599.1|6561.6|6601.1|6563.6|6594.6|6557.1|0
1582735500000|2020-02-26 16:45:00|6599|6561.5|6593.6|6556.1|6599|6561.5|6592.6|6555.1|0
1582735800000|2020-02-26 16:50:00|6591.6|6554.1|6592.1|6554.6|6594.6|6557.1|6586.6|6549.1|0
1582736100000|2020-02-26 16:55:00|6591.6|6554.1|6591.1|6553.6|6593.1|6555.6|6586.7|6549.2|0
1582736400000|2020-02-26 17:00:00|6590.1|6552.6|6588.6|6551.1|6592.6|6555.1|6588.6|6551.1|0
1582736700000|2020-02-26 17:05:00|6588.2|6550.7|6576.1|6538.6|6588.2|6550.7|6573.6|6536.1|0
1582737000000|2020-02-26 17:10:00|6576|6538.5|6576.1|6538.6|6578.1|6540.6|6574.1|6536.6|0
1582737300000|2020-02-26 17:15:00|6576|6538.5|6574.6|6537.1|6577.6|6540.1|6573.6|6536.1|0
1582737600000|2020-02-26 17:20:00|6575.6|6538.1|6576.6|6539.1|6577.6|6540.1|6568.6|6531.1|0
1582737900000|2020-02-26 17:25:00|6576.7|6539.2|6577.6|6540.1|6577.6|6540.1|6571|6533.5|0
1582738200000|2020-02-26 17:30:00|6577.7|6540.2|6575.3|6537.8|6581.1|6543.6|6573.6|6536.1|0
1582738500000|2020-02-26 17:35:00|6576.6|6539.1|6575.6|6538.1|6577.6|6540.1|6572.6|6535.1|0
1582738800000|2020-02-26 17:40:00|6574.1|6536.6|6583.1|6545.6|6584.1|6546.6|6574.1|6536.6|0
1582739100000|2020-02-26 17:45:00|6583.2|6545.7|6589.6|6552.1|6591.6|6554.1|6582.1|6544.6|0
1582739400000|2020-02-26 17:50:00|6589.5|6552|6584.1|6546.6|6589.6|6552.1|6582.6|6545.1|0
1582739700000|2020-02-26 17:55:00|6583.9|6546.4|6580.6|6543.1|6583.9|6546.4|6576.1|6538.6|0
1582740000000|2020-02-26 18:00:00|6580.5|6543|6581.6|6544.1|6584|6546.5|6579.1|6541.6|0
1582740300000|2020-02-26 18:05:00|6578.6|6541.1|6577.6|6540.1|6579.6|6542.1|6577.1|6539.6|0
1582740600000|2020-02-26 18:10:00|6578.6|6541.1|6580.6|6543.1|6581.6|6544.1|6576.6|6539.1|0
1582740900000|2020-02-26 18:15:00|6579.6|6542.1|6575.6|6538.1|6580.6|6543.1|6575.6|6538.1|0
1582741200000|2020-02-26 18:20:00|6577|6539.5|6576.6|6539.1|6578.6|6541.1|6572.6|6535.1|1
1582741500000|2020-02-26 18:25:00|6575.6|6538.1|6575.1|6537.6|6579.6|6550.2|6565.2|6533.6|4
1582741800000|2020-02-26 18:30:00|6575.6|6538.1|6567.9|6552.9|6577.6|6552.9|6567.9|6536.7|0
1582742100000|2020-02-26 18:35:00|6570.8|6555.8|6577.6|6540.1|6583.1|6556.9|6570.8|6538.1|1
1582742400000|2020-02-26 18:40:00|6577.5|6540|6568.6|6531.1|6577.5|6540|6568.6|6531.1|0
1582742700000|2020-02-26 18:45:00|6569.1|6531.6|6572.1|6534.6|6574.6|6537.1|6569.1|6531.6|0
1582743000000|2020-02-26 18:50:00|6572|6534.5|6570.6|6533.1|6573.6|6536.1|6569.6|6532.1|0
1582743300000|2020-02-26 18:55:00|6570.5|6533|6571.1|6533.6|6571.6|6534.1|6562.1|6524.6|0
1582743600000|2020-02-26 19:00:00|6570.6|6533.1|6566.6|6529.1|6572.6|6535.1|6565.6|6528.1|0
1582743900000|2020-02-26 19:05:00|6567.1|6529.6|6559.8|6544.8|6568.6|6551.3|6558.5|6529.2|0
1582744200000|2020-02-26 19:10:00|6559.6|6544.6|6554.8|6539.8|6559.6|6544.6|6548.8|6533.8|0
1582744500000|2020-02-26 19:15:00|6554.3|6539.3|6556.1|6518.6|6564.1|6539.8|6553.8|6518.1|1
1582768800000|2020-02-27 02:00:00|6557.1|6519.6|6526.6|6489.1|6557.1|6519.6|6524.6|6487.1|0
1582769100000|2020-02-27 02:05:00|6527.1|6489.6|6536.6|6499.1|6538.1|6500.6|6527.1|6489.6|0
1582769400000|2020-02-27 02:10:00|6537.1|6499.6|6535.6|6498.1|6539.6|6502.1|6529.6|6492.1|0
1582769700000|2020-02-27 02:15:00|6535.1|6497.6|6536.6|6499.1|6536.9|6499.4|6533.6|6496.1|0
1582770000000|2020-02-27 02:20:00|6535.1|6497.6|6529.6|6492.1|6535.1|6497.6|6529.6|6492.1|0
1582770300000|2020-02-27 02:25:00|6528.6|6491.1|6520.6|6483.1|6528.6|6491.1|6519.6|6482.1|0
1582770600000|2020-02-27 02:30:00|6521.6|6484.1|6515.1|6477.6|6527.6|6490.1|6515.1|6477.6|0
1582770900000|2020-02-27 02:35:00|6516.1|6478.6|6518.1|6480.6|6518.1|6480.6|6515.1|6477.6|0
1582771200000|2020-02-27 02:40:00|6517.6|6480.1|6516.6|6479.1|6518.1|6480.6|6515.6|6478.1|0
1582771500000|2020-02-27 02:45:00|6515.1|6477.6|6514.6|6477.1|6515.1|6477.6|6513.1|6475.6|0
1582771800000|2020-02-27 02:50:00|6514.7|6477.2|6514.6|6477.1|6516.6|6479.1|6514.6|6477.1|0
1582772400000|2020-02-27 03:00:00|6513.6|6476.1|6516.6|6479.1|6519.6|6482.1|6513.6|6476.1|0
1582772700000|2020-02-27 03:05:00|6513.1|6475.6|6514.1|6476.6|6514.1|6476.6|6513.1|6475.6|0
1582773000000|2020-02-27 03:10:00|6515.6|6478.1|6516.1|6478.6|6516.1|6478.6|6515.6|6478.1|0
1582773300000|2020-02-27 03:15:00|6515.6|6478.1|6518.1|6480.6|6518.1|6480.6|6515.6|6478.1|0
1582773600000|2020-02-27 03:20:00|6518.3|6480.8|6519.6|6482.1|6522.6|6485.1|6518.3|6480.8|0
1582773900000|2020-02-27 03:25:00|6520.6|6483.1|6520.6|6483.1|6520.6|6483.1|6520.1|6482.6|0
1582774200000|2020-02-27 03:30:00|6520.1|6482.6|6519.1|6481.6|6520.1|6482.6|6518.6|6481.1|0
1582774500000|2020-02-27 03:35:00|6518.6|6481.1|6518.1|6480.6|6519.1|6481.6|6517.6|6480.1|0
1582774800000|2020-02-27 03:40:00|6517.6|6480.1|6517.1|6479.6|6518.1|6480.6|6517.1|6479.6|0
1582775100000|2020-02-27 03:45:00|6516.6|6479.1|6518.1|6480.6|6518.1|6480.6|6516.6|6479.1|0
1582775400000|2020-02-27 03:50:00|6517.9|6480.4|6520.1|6482.6|6520.1|6482.6|6516.6|6479.1|0
1582776000000|2020-02-27 04:00:00|6519.6|6482.1|6518.6|6481.1|6519.6|6482.1|6518.1|6480.6|0
1582776300000|2020-02-27 04:05:00|6518.1|6480.6|6518.1|6480.6|6518.1|6480.6|6517.6|6480.1|0
1582776600000|2020-02-27 04:10:00|6517.6|6480.1|6517.1|6479.6|6517.6|6480.1|6517.1|6479.6|0
1582776900000|2020-02-27 04:15:00|6516.6|6479.1|6518.1|6480.6|6518.1|6480.6|6516.6|6479.1|0
1582777200000|2020-02-27 04:20:00|6517.6|6480.1|6516.6|6479.1|6517.6|6480.1|6516.6|6479.1|0
1582777500000|2020-02-27 04:25:00|6516.1|6478.6|6516.1|6478.6|6516.1|6478.6|6516.1|6478.6|0
1582777800000|2020-02-27 04:30:00|6516|6478.5|6514.1|6476.6|6516|6478.5|6514.1|6476.6|0
1582778100000|2020-02-27 04:35:00|6514|6476.5|6520.1|6482.6|6520.1|6482.6|6513.1|6475.6|0
1582778700000|2020-02-27 04:45:00|6519.8|6482.3|6517.1|6479.6|6519.8|6482.3|6517.1|6479.6|0
1582779000000|2020-02-27 04:50:00|6516.6|6479.1|6516.6|6479.1|6516.6|6479.1|6516.6|6479.1|0
1582779300000|2020-02-27 04:55:00|6515.1|6477.6|6513.1|6475.6|6515.1|6477.6|6513.1|6475.6|0
1582779900000|2020-02-27 05:05:00|6512.6|6475.1|6517.1|6479.6|6517.1|6479.6|6512.6|6475.1|0
1582780200000|2020-02-27 05:10:00|6517.3|6479.8|6520.6|6483.1|6522.1|6484.6|6517.3|6479.8|0
1582780500000|2020-02-27 05:15:00|6520.5|6483|6519.6|6482.1|6521.6|6484.1|6519.1|6481.6|0
1582781100000|2020-02-27 05:25:00|6519.5|6482|6518.6|6481.1|6519.5|6482|6518.6|6481.1|0
1582781400000|2020-02-27 05:30:00|6518.9|6481.4|6521.6|6484.1|6521.6|6484.1|6518.9|6481.4|0
1582781700000|2020-02-27 05:35:00|6521.1|6483.6|6522.1|6484.6|6522.1|6484.6|6519.6|6482.1|0
1582782000000|2020-02-27 05:40:00|6521.6|6484.1|6521.6|6484.1|6521.6|6484.1|6521.1|6483.6|0
1582782300000|2020-02-27 05:45:00|6522|6484.5|6532.6|6495.1|6532.6|6495.1|6522|6484.5|0
1582782600000|2020-02-27 05:50:00|6532.1|6494.6|6533.1|6495.6|6533.1|6495.6|6532.1|6494.6|0
1582782900000|2020-02-27 05:55:00|6532.6|6495.1|6528.1|6490.6|6532.6|6495.1|6523.6|6486.1|0
1582783500000|2020-02-27 06:05:00|6528|6490.5|6525.6|6488.1|6528|6490.5|6525.6|6488.1|0
1582783800000|2020-02-27 06:10:00|6526|6488.5|6528.6|6491.1|6528.6|6491.1|6526|6488.5|0
1582784100000|2020-02-27 06:15:00|6531.1|6493.6|6518.8|6481.3|6531.1|6493.6|6515.6|6478.1|0
1582784400000|2020-02-27 06:20:00|6520.1|6482.6|6520.1|6482.6|6520.6|6483.1|6520.1|6482.6|0
1582784700000|2020-02-27 06:25:00|6519.6|6482.1|6520.1|6482.6|6520.1|6482.6|6519.6|6482.1|0
1582785000000|2020-02-27 06:30:00|6519.6|6482.1|6516.1|6478.6|6519.6|6482.1|6511.7|6474.2|0
1582785300000|2020-02-27 06:35:00|6516|6478.5|6513.6|6476.1|6516.1|6478.6|6512.6|6475.1|0
1582785600000|2020-02-27 06:40:00|6512.6|6475.1|6513.1|6475.6|6513.6|6476.1|6511.1|6473.6|0
1582785900000|2020-02-27 06:45:00|6514.1|6476.6|6511.6|6474.1|6514.1|6476.6|6511.6|6474.1|0
1582786200000|2020-02-27 06:50:00|6511.1|6473.6|6506.6|6469.1|6511.6|6474.1|6504.6|6467.1|0
1582786500000|2020-02-27 06:55:00|6508.1|6470.6|6508.1|6470.6|6509.6|6472.1|6507.6|6470.1|0
1582786800000|2020-02-27 07:00:00|6508.2|6470.7|6504.6|6467.1|6508.6|6471.1|6504.1|6466.6|0
1582787100000|2020-02-27 07:05:00|6504.7|6467.2|6510.6|6473.1|6512.6|6475.1|6504.7|6467.2|0
1582787400000|2020-02-27 07:10:00|6510.7|6473.2|6506.1|6468.6|6519.1|6481.6|6506.1|6468.6|0
1582787700000|2020-02-27 07:15:00|6505.6|6468.1|6503.6|6466.1|6509.1|6471.6|6503.6|6466.1|0
1582788000000|2020-02-27 07:20:00|6503.7|6466.2|6509.1|6471.6|6511.5|6474|6503.7|6466.2|0
1582788300000|2020-02-27 07:25:00|6508.1|6470.6|6508.6|6471.1|6510.6|6473.1|6508.1|6470.6|0
1582788600000|2020-02-27 07:30:00|6509.1|6471.6|6509.6|6472.1|6509.6|6472.1|6508.1|6470.6|0
1582788900000|2020-02-27 07:35:00|6510.6|6473.1|6510.6|6473.1|6513.1|6475.6|6509.1|6471.6|0
1582789200000|2020-02-27 07:40:00|6512.1|6474.6|6513.1|6475.6|6513.6|6476.1|6511.6|6474.1|0
1582789500000|2020-02-27 07:45:00|6514.6|6477.1|6528.6|6491.1|6530.1|6492.6|6514.6|6477.1|0
1582789800000|2020-02-27 07:50:00|6528.1|6490.6|6527.6|6490.1|6528.1|6490.6|6527.6|6490.1|0
1582790100000|2020-02-27 07:55:00|6529.1|6491.6|6521.1|6483.6|6530.1|6492.6|6519.1|6481.6|0
1582790400000|2020-02-27 08:00:00|6521|6483.5|6524.1|6486.6|6529.6|6492.1|6520.1|6482.6|0
1582790700000|2020-02-27 08:05:00|6524.2|6486.7|6524.1|6486.6|6526.1|6488.6|6522.1|6484.6|0
1582791000000|2020-02-27 08:10:00|6524|6486.5|6519.6|6482.1|6524|6486.5|6519.6|6482.1|0
1582791300000|2020-02-27 08:15:00|6519.5|6482|6507.1|6469.6|6519.5|6482|6507.1|6469.6|0
1582791600000|2020-02-27 08:20:00|6507.3|6469.8|6509.6|6472.1|6515.6|6478.1|6506.6|6469.1|0
1582791900000|2020-02-27 08:25:00|6508.6|6471.1|6510.1|6472.6|6510.1|6472.6|6508.1|6470.6|0
1582792200000|2020-02-27 08:30:00|6509.9|6472.4|6508.1|6470.6|6509.9|6472.4|6508.1|6470.6|0
1582792500000|2020-02-27 08:35:00|6508|6470.5|6510.1|6472.6|6510.1|6472.6|6506.6|6469.1|0
1582792800000|2020-02-27 08:40:00|6509.1|6471.6|6505.1|6467.6|6509.1|6471.6|6505.1|6467.6|0
1582793100000|2020-02-27 08:45:00|6504.6|6467.1|6498.6|6461.1|6504.6|6467.1|6498.6|6461.1|0
1582793400000|2020-02-27 08:50:00|6499.6|6462.1|6493.1|6455.6|6499.6|6462.1|6492.6|6455.1|0
1582793700000|2020-02-27 08:55:00|6494.1|6456.6|6479.6|6442.1|6495.1|6457.6|6479.1|6441.6|0
1582794000000|2020-02-27 09:00:00|6479.1|6441.6|6484.1|6446.6|6486.4|6448.9|6479.1|6441.6|0
1582794300000|2020-02-27 09:05:00|6484.2|6446.7|6481.1|6443.6|6485.6|6448.1|6480.6|6443.1|0
1582794600000|2020-02-27 09:10:00|6480.6|6443.1|6478.1|6440.6|6481.1|6443.6|6475.1|6437.6|0
1582794900000|2020-02-27 09:15:00|6478.4|6440.9|6481.6|6444.1|6483.6|6446.1|6477.1|6439.6|0
1582795200000|2020-02-27 09:20:00|6483.1|6445.6|6481.1|6443.6|6486.5|6449|6479.1|6441.6|0
1582795500000|2020-02-27 09:25:00|6480.6|6443.1|6479.6|6442.1|6480.6|6443.1|6475.1|6437.6|0
1582795800000|2020-02-27 09:30:00|6480.1|6442.6|6481.1|6443.6|6482.1|6444.6|6479.6|6442.1|0
1582796100000|2020-02-27 09:35:00|6480.6|6443.1|6475.6|6438.1|6484.2|6446.7|6475.1|6437.6|0
1582796400000|2020-02-27 09:40:00|6475.2|6437.7|6480.6|6443.1|6488.1|6450.6|6475.2|6437.7|0
1582796700000|2020-02-27 09:45:00|6480.5|6443|6492.6|6455.1|6492.6|6455.1|6479.1|6441.6|0
1582797000000|2020-02-27 09:50:00|6493.1|6455.6|6496.1|6458.6|6496.6|6459.1|6493.1|6455.6|0
1582797300000|2020-02-27 09:55:00|6495.6|6458.1|6489.1|6451.6|6495.6|6458.1|6489.1|6451.6|0
1582797600000|2020-02-27 10:00:00|6491.1|6453.6|6483.1|6445.6|6495.6|6458.1|6483.1|6445.6|0
1582797900000|2020-02-27 10:05:00|6483.6|6446.1|6481.6|6444.1|6485.1|6447.6|6480.1|6442.6|0
1582798200000|2020-02-27 10:10:00|6481.9|6444.4|6487.1|6449.6|6487.1|6449.6|6481.9|6444.4|0
1582798500000|2020-02-27 10:15:00|6487|6449.5|6483.1|6445.6|6488.6|6451.1|6482.1|6444.6|0
1582798800000|2020-02-27 10:20:00|6482.6|6445.1|6483.1|6445.6|6484.6|6447.1|6482.6|6445.1|0
1582799100000|2020-02-27 10:25:00|6482.6|6445.1|6480.6|6443.1|6483.1|6445.6|6479.6|6442.1|0
1582799400000|2020-02-27 10:30:00|6481.1|6443.6|6481.1|6443.6|6481.6|6444.1|6481.1|6443.6|0
1582799700000|2020-02-27 10:35:00|6481.2|6443.7|6481.6|6444.1|6482.1|6444.6|6481.1|6443.6|0
1582800000000|2020-02-27 10:40:00|6481.7|6444.2|6482.1|6444.6|6484.6|6447.1|6481.7|6444.2|0
1582800300000|2020-02-27 10:45:00|6480.6|6443.1|6474.6|6437.1|6481.1|6443.6|6474.6|6437.1|0
1582800600000|2020-02-27 10:50:00|6474.1|6436.6|6475.6|6438.1|6477.6|6440.1|6473.8|6436.3|0
1582800900000|2020-02-27 10:55:00|6474.6|6437.1|6474.1|6436.6|6475.1|6437.6|6473.6|6436.1|0
1582801200000|2020-02-27 11:00:00|6475.6|6438.1|6473.6|6436.1|6477.6|6440.1|6473.6|6436.1|0
1582801500000|2020-02-27 11:05:00|6470.1|6432.6|6471.1|6433.6|6472.1|6434.6|6468.6|6431.1|0
1582801800000|2020-02-27 11:10:00|6471.6|6434.1|6479.6|6442.1|6480.1|6442.6|6471.6|6434.1|0
1582802100000|2020-02-27 11:15:00|6478.6|6441.1|6483.1|6445.6|6484.1|6446.6|6478.6|6441.1|0
1582802400000|2020-02-27 11:20:00|6483|6445.5|6480.6|6443.1|6483|6445.5|6480.6|6443.1|0
1582802700000|2020-02-27 11:25:00|6480.1|6442.6|6477.6|6440.1|6483.1|6445.6|6475.6|6438.1|0
1582803000000|2020-02-27 11:30:00|6476.1|6438.6|6477.1|6439.6|6477.1|6439.6|6475.1|6437.6|0
1582803300000|2020-02-27 11:35:00|6476.7|6439.2|6480.6|6443.1|6480.6|6443.1|6473.1|6435.6|0
1582803600000|2020-02-27 11:40:00|6482.6|6445.1|6495.1|6457.6|6495.6|6458.1|6479.6|6442.1|0
1582803900000|2020-02-27 11:45:00|6494.1|6456.6|6491.1|6453.6|6494.6|6457.1|6491.1|6453.6|0
1582804200000|2020-02-27 11:50:00|6489.6|6452.1|6489.1|6451.6|6489.6|6452.1|6488.1|6450.6|0
1582804500000|2020-02-27 11:55:00|6488.6|6451.1|6490.1|6452.6|6490.1|6452.6|6488.6|6451.1|0
1582804800000|2020-02-27 12:00:00|6493.6|6456.1|6493.1|6455.6|6497.1|6459.6|6493.1|6455.6|0
1582805100000|2020-02-27 12:05:00|6492.6|6455.1|6496.1|6458.6|6497.6|6460.1|6491.1|6453.6|0
1582805400000|2020-02-27 12:10:00|6496|6458.5|6499.1|6461.6|6500.6|6463.1|6494.6|6457.1|0
1582805700000|2020-02-27 12:15:00|6498.6|6461.1|6494.1|6456.6|6499.1|6461.6|6492.6|6455.1|0
1582806000000|2020-02-27 12:20:00|6494.5|6457|6499.1|6461.6|6499.1|6461.6|6494.5|6457|0
1582806300000|2020-02-27 12:25:00|6498.6|6461.1|6487.1|6449.6|6500.1|6462.6|6487.1|6449.6|0
1582806600000|2020-02-27 12:30:00|6487.3|6449.8|6488.1|6450.6|6493.1|6455.6|6487.3|6449.8|0
1582806900000|2020-02-27 12:35:00|6488.2|6450.7|6489.1|6451.6|6489.1|6451.6|6484.1|6446.6|0
1582807200000|2020-02-27 12:40:00|6488.1|6450.6|6491.6|6454.1|6494.6|6457.1|6487.6|6450.1|0
1582807500000|2020-02-27 12:45:00|6491.1|6453.6|6490.1|6452.6|6491.1|6453.6|6489.6|6452.1|0
1582807800000|2020-02-27 12:50:00|6489.6|6452.1|6487.1|6449.6|6491.1|6453.6|6487.1|6449.6|0
1582808100000|2020-02-27 12:55:00|6488.1|6450.6|6487.6|6450.1|6488.1|6450.6|6485.6|6448.1|0
1582808400000|2020-02-27 13:00:00|6487.1|6449.6|6476.1|6438.6|6488.1|6450.6|6475.6|6438.1|0
1582808700000|2020-02-27 13:05:00|6475.6|6438.1|6452.6|6415.1|6476.1|6438.6|6452.6|6415.1|0
1582809000000|2020-02-27 13:10:00|6452.1|6414.6|6457.6|6420.1|6457.6|6420.1|6444.6|6407.1|0
1582809300000|2020-02-27 13:15:00|6459.6|6422.1|6446.6|6409.1|6461.6|6424.1|6444.1|6406.6|0
1582809600000|2020-02-27 13:20:00|6446.8|6409.3|6436.1|6398.6|6450.6|6413.1|6433.6|6396.1|0
1582809900000|2020-02-27 13:25:00|6435.6|6398.1|6437.2|6399.7|6437.6|6400.1|6429.6|6392.1|0
1582810200000|2020-02-27 13:30:00|6437.6|6400.1|6430.6|6393.1|6444.1|6406.6|6428.8|6391.3|0
1582810500000|2020-02-27 13:35:00|6430.1|6392.6|6433.1|6395.6|6438.1|6400.6|6429.6|6392.1|0
1582810800000|2020-02-27 13:40:00|6432.6|6395.1|6437.1|6399.6|6442.1|6404.6|6428.6|6391.1|0
1582811100000|2020-02-27 13:45:00|6436.1|6398.6|6433.1|6395.6|6440.6|6403.1|6432.6|6395.1|0
1582811400000|2020-02-27 13:50:00|6432.6|6395.1|6426.1|6388.6|6433.1|6395.6|6423.6|6386.1|0
1582811700000|2020-02-27 13:55:00|6426.6|6389.1|6411.1|6373.6|6429.2|6391.7|6402.6|6365.1|0
1582812000000|2020-02-27 14:00:00|6411.3|6373.8|6391.1|6353.6|6418.6|6381.1|6391.1|6353.6|0
1582812300000|2020-02-27 14:05:00|6391.6|6354.1|6371.6|6334.1|6392.6|6355.1|6371.6|6334.1|0
1582812600000|2020-02-27 14:10:00|6371.5|6334|6380.1|6342.6|6384.6|6347.1|6351.6|6314.1|0
1582812900000|2020-02-27 14:15:00|6380|6342.5|6379.1|6341.6|6383.6|6346.1|6372.6|6335.1|0
1582813200000|2020-02-27 14:20:00|6379.2|6341.7|6384.6|6347.1|6388.1|6350.6|6378.6|6341.1|0
1582813500000|2020-02-27 14:25:00|6384.1|6346.6|6379.6|6342.1|6384.6|6347.1|6379.1|6341.6|0
1582813800000|2020-02-27 14:30:00|6380.1|6342.6|6347.1|6309.6|6380.1|6342.6|6347.1|6309.6|0
1582814100000|2020-02-27 14:35:00|6346.6|6309.1|6374.1|6336.6|6376|6338.5|6333.6|6296.1|0
1582814400000|2020-02-27 14:40:00|6374|6336.5|6383.6|6346.1|6386.6|6349.1|6372.6|6335.1|0
1582814700000|2020-02-27 14:45:00|6383.1|6345.6|6360.1|6322.6|6383.1|6345.6|6358|6320.5|0
1582815000000|2020-02-27 14:50:00|6359.5|6322|6366.1|6328.6|6370.2|6332.7|6354.1|6316.6|0
1582815300000|2020-02-27 14:55:00|6365.3|6327.8|6374.6|6337.1|6375.5|6338|6365.3|6327.8|0
1582815600000|2020-02-27 15:00:00|6375.5|6338|6392.4|6354.9|6392.4|6354.9|6375.5|6338|0
1582815900000|2020-02-27 15:05:00|6396.4|6358.9|6384.4|6346.9|6398.6|6361.1|6384.4|6346.9|0
1582816200000|2020-02-27 15:10:00|6369.7|6332.2|6366.1|6328.6|6372.4|6334.9|6360.8|6323.3|0
1582816500000|2020-02-27 15:15:00|6367.5|6330|6367|6329.5|6381.3|6343.8|6363|6325.5|0
1582816800000|2020-02-27 15:20:00|6366.1|6328.6|6356.3|6318.8|6367.9|6330.4|6355.5|6318|0
1582817100000|2020-02-27 15:25:00|6355|6317.5|6355.9|6318.4|6356.3|6318.8|6352.3|6314.8|0
1582817400000|2020-02-27 15:30:00|6355.5|6318|6349.2|6311.7|6355.5|6318|6349.2|6311.7|0
1582817700000|2020-02-27 15:35:00|6346.6|6309.1|6339|6301.5|6346.6|6309.1|6336.8|6299.3|0
1582818000000|2020-02-27 15:40:00|6338.1|6300.6|6342.1|6304.6|6347|6309.5|6336.3|6298.8|0
1582818300000|2020-02-27 15:45:00|6342.5|6305|6348.8|6311.3|6351.9|6314.4|6342.5|6305|0
1582818600000|2020-02-27 15:50:00|6347.4|6309.9|6345.2|6307.7|6359.9|6322.4|6345.2|6307.7|0
1582818900000|2020-02-27 15:55:00|6347|6309.5|6386.1|6348.6|6386.1|6348.6|6347|6309.5|0
1582819200000|2020-02-27 16:00:00|6384.3|6346.8|6385.2|6347.7|6386.1|6348.6|6382.5|6345|0
1582819500000|2020-02-27 16:05:00|6384.7|6347.2|6386.5|6349|6395|6357.5|6383.8|6346.3|0
1582819800000|2020-02-27 16:10:00|6388.7|6351.2|6410.5|6373|6410.5|6373|6388.7|6351.2|0
1582820100000|2020-02-27 16:15:00|6407.8|6370.3|6415.3|6377.8|6415.3|6377.8|6404.7|6367.2|0
1582820400000|2020-02-27 16:20:00|6425.6|6388.1|6432.2|6394.7|6433.1|6395.6|6422.9|6385.4|0
1582820700000|2020-02-27 16:25:00|6430.5|6393|6406.9|6369.4|6430.5|6393|6405.1|6367.6|0
1582821000000|2020-02-27 16:30:00|6406.4|6368.9|6412.2|6374.7|6414.4|6376.9|6406.4|6368.9|0
1582821300000|2020-02-27 16:35:00|6408.6|6371.1|6404.2|6366.7|6422.9|6385.4|6403.3|6365.8|0
1582821600000|2020-02-27 16:40:00|6406.8|6369.3|6408.1|6370.6|6415.7|6378.2|6406.4|6368.9|0
1582821900000|2020-02-27 16:45:00|6407.7|6370.2|6413.5|6376|6418.4|6380.9|6407.7|6370.2|0
1582822200000|2020-02-27 16:50:00|6410.8|6373.3|6409.9|6372.4|6411.7|6374.2|6408.6|6371.1|0
1582822500000|2020-02-27 16:55:00|6409|6371.5|6416.1|6378.6|6416.1|6378.6|6408.1|6370.6|0
1582822800000|2020-02-27 17:00:00|6416.6|6379.1|6429.1|6391.6|6429.1|6391.6|6416.6|6379.1|0
1582823100000|2020-02-27 17:05:00|6429|6391.5|6437.1|6399.6|6441.1|6403.6|6429|6391.5|0
1582823400000|2020-02-27 17:10:00|6432.2|6394.7|6431.7|6394.2|6432.2|6394.7|6421.9|6384.4|0
1582823700000|2020-02-27 17:15:00|6434.4|6396.9|6416.1|6378.6|6434.8|6397.3|6411.6|6374.1|0
1582824000000|2020-02-27 17:20:00|6415.6|6378.1|6342.4|6304.9|6415.6|6378.1|6342.4|6304.9|3
1582824300000|2020-02-27 17:25:00|6343.8|6306.3|6353.7|6316.2|6353.7|6316.2|6341.7|6304.2|0
1582824600000|2020-02-27 17:30:00|6355|6317.5|6362.1|6324.6|6373.2|6335.7|6355|6317.5|1
1582824900000|2020-02-27 17:35:00|6360.8|6323.3|6364.3|6326.8|6364.3|6326.8|6359.9|6322.4|0
1582825200000|2020-02-27 17:40:00|6361.7|6324.2|6362.2|6324.7|6367|6329.5|6360.8|6323.3|1
1582825500000|2020-02-27 17:45:00|6361.8|6324.3|6366.4|6328.9|6366.4|6328.9|6356.9|6319.4|0
1582825800000|2020-02-27 17:50:00|6366.6|6329.1|6356.3|6318.8|6366.6|6329.1|6354.1|6316.6|0
1582826100000|2020-02-27 17:55:00|6354.1|6316.6|6353.7|6316.2|6357.2|6319.7|6353.7|6316.2|0
1582826400000|2020-02-27 18:00:00|6352.8|6315.3|6351.9|6314.4|6355|6317.5|6351.9|6314.4|0
1582826700000|2020-02-27 18:05:00|6351.4|6313.9|6351.9|6314.4|6353.2|6315.7|6351|6313.5|0
1582827000000|2020-02-27 18:10:00|6351.4|6313.9|6352.8|6315.3|6353.7|6316.2|6351|6313.5|0
1582827300000|2020-02-27 18:15:00|6352.3|6314.8|6351.4|6313.9|6355|6317.5|6348.8|6311.3|0
1582827600000|2020-02-27 18:20:00|6352.3|6314.8|6347.4|6309.9|6353.7|6316.2|6347.4|6309.9|0
1582827900000|2020-02-27 18:25:00|6345.7|6308.2|6341.2|6303.7|6347|6309.5|6341.2|6303.7|0
1582828200000|2020-02-27 18:30:00|6337.6|6300.1|6332.3|6294.8|6338.5|6301|6332.3|6294.8|0
1582828500000|2020-02-27 18:35:00|6332.7|6295.2|6328.3|6290.8|6334.5|6297|6327|6289.5|0
1582828800000|2020-02-27 18:40:00|6328.7|6291.2|6330.1|6292.6|6331.9|6294.4|6328.7|6291.2|0
1582829100000|2020-02-27 18:45:00|6329.2|6291.7|6321.6|6284.1|6330.1|6292.6|6321.6|6284.1|0
1582829400000|2020-02-27 18:50:00|6320.7|6283.2|6323|6285.5|6323.8|6286.3|6320.7|6283.2|0
1582829700000|2020-02-27 18:55:00|6321.2|6283.7|6324.3|6286.8|6329.6|6292.1|6321.2|6283.7|0
1582830000000|2020-02-27 19:00:00|6323.8|6286.3|6320.7|6283.2|6323.8|6286.3|6320.3|6282.8|0
1582830300000|2020-02-27 19:05:00|6323.9|6286.4|6294.9|6257.4|6323.9|6286.4|6294.9|6257.4|0
1582830600000|2020-02-27 19:10:00|6290.9|6253.4|6269|6231.5|6290.9|6253.4|6269|6231.5|0
1582855200000|2020-02-28 02:00:00|6255.9|6218.4|6253.1|6238.1|6281.4|6266.1|6245.2|6218.4|0
1582855500000|2020-02-28 02:05:00|6253.6|6238.6|6241.1|6226.1|6253.6|6238.6|6236.6|6221.6|0
1582855800000|2020-02-28 02:10:00|6240.8|6225.8|6231.1|6216.1|6240.8|6225.8|6229.1|6214.1|0
1582856100000|2020-02-28 02:15:00|6231.2|6216.2|6227.1|6212.1|6234.6|6219.6|6225.6|6210.6|0
1582856400000|2020-02-28 02:20:00|6227.2|6212.2|6219.6|6204.6|6227.6|6212.6|6219.1|6204.1|0
1582856700000|2020-02-28 02:25:00|6220.1|6205.1|6212.1|6197.1|6221.1|6206.1|6212.1|6197.1|0
1582857000000|2020-02-28 02:30:00|6211.1|6196.1|6210.1|6195.1|6218.6|6203.6|6210.1|6195.1|0
1582857300000|2020-02-28 02:35:00|6213.1|6198.1|6216.6|6201.6|6217.6|6202.6|6210.6|6195.6|0
1582857600000|2020-02-28 02:40:00|6216.7|6201.7|6214.1|6199.1|6220.1|6205.1|6214.1|6199.1|0
1582857900000|2020-02-28 02:45:00|6213.8|6198.8|6209.6|6194.6|6213.8|6198.8|6201.1|6186.1|0
1582858200000|2020-02-28 02:50:00|6209.7|6194.7|6208.6|6193.6|6213.6|6198.6|6207.6|6192.6|0
1582858500000|2020-02-28 02:55:00|6208.8|6193.8|6205.6|6190.6|6211.6|6196.6|6205.6|6190.6|0
1582858800000|2020-02-28 03:00:00|6205.3|6190.3|6215.1|6200.1|6217.1|6202.1|6202.6|6187.6|0
1582859100000|2020-02-28 03:05:00|6214.9|6199.9|6210.6|6195.6|6215.6|6200.6|6202.6|6187.6|0
1582859400000|2020-02-28 03:10:00|6211.6|6196.6|6204.6|6189.6|6212.1|6197.1|6204.6|6189.6|0
1582859700000|2020-02-28 03:15:00|6204.4|6189.4|6206.1|6191.1|6207.1|6192.1|6202.1|6187.1|0
1582860000000|2020-02-28 03:20:00|6203.6|6188.6|6204.1|6189.1|6206.1|6191.1|6201.5|6186.5|0
1582860300000|2020-02-28 03:25:00|6203.1|6188.1|6203.1|6188.1|6204.6|6189.6|6200.1|6185.1|0
1582860600000|2020-02-28 03:30:00|6202.6|6187.6|6201.6|6186.6|6203.6|6188.6|6200.1|6185.1|0
1582860900000|2020-02-28 03:35:00|6201.7|6186.7|6204.1|6189.1|6205.1|6190.1|6198.6|6183.6|0
1582861200000|2020-02-28 03:40:00|6204|6189|6198.6|6183.6|6204|6189|6198.6|6183.6|0
1582861500000|2020-02-28 03:45:00|6198.3|6183.3|6197.6|6182.6|6198.6|6183.6|6195.7|6180.7|0
1582861800000|2020-02-28 03:50:00|6200.1|6185.1|6196.6|6181.6|6201.1|6186.1|6196.6|6181.6|0
1582862100000|2020-02-28 03:55:00|6196.7|6181.7|6197.1|6182.1|6198.1|6183.1|6196.2|6181.2|0
1582862400000|2020-02-28 04:00:00|6197.3|6182.3|6197.1|6182.1|6200.1|6185.1|6197.1|6182.1|0
1582862700000|2020-02-28 04:05:00|6197.6|6182.6|6195.1|6180.1|6197.6|6182.6|6195.1|6180.1|0
1582863000000|2020-02-28 04:10:00|6196.6|6181.6|6196.1|6181.1|6197.1|6182.1|6196.1|6181.1|0
1582863300000|2020-02-28 04:15:00|6196.2|6181.2|6196.6|6181.6|6196.6|6181.6|6194.6|6179.6|0
1582863600000|2020-02-28 04:20:00|6196.7|6181.7|6196.1|6181.1|6199.4|6184.4|6195.6|6180.6|0
1582863900000|2020-02-28 04:25:00|6196.6|6181.6|6196.6|6181.6|6196.6|6181.6|6195.6|6180.6|0
1582864200000|2020-02-28 04:30:00|6195.1|6180.1|6194.6|6179.6|6195.6|6180.6|6194.1|6179.1|0
1582864500000|2020-02-28 04:35:00|6195.1|6180.1|6194.6|6179.6|6196.6|6181.6|6194.1|6179.1|0
1582864800000|2020-02-28 04:40:00|6194.7|6179.7|6190.6|6175.6|6195.1|6180.1|6190.6|6175.6|0
1582865100000|2020-02-28 04:45:00|6191.1|6176.1|6190.6|6175.6|6191.6|6176.6|6190.6|6175.6|0
1582865400000|2020-02-28 04:50:00|6190.7|6175.7|6187.2|6172.2|6191.7|6176.7|6186.7|6171.7|0
1582865700000|2020-02-28 04:55:00|6186.7|6171.7|6178.7|6163.7|6187.2|6172.2|6177.7|6162.7|0
1582866000000|2020-02-28 05:00:00|6175.7|6160.7|6163.2|6148.2|6177.2|6162.2|6161.7|6146.7|0
1582866300000|2020-02-28 05:05:00|6162.7|6147.7|6161.8|6146.8|6164.2|6149.2|6161.3|6146.3|0
1582866600000|2020-02-28 05:10:00|6161.9|6146.9|6155.3|6140.3|6165.3|6150.3|6152.3|6137.3|0
1582866900000|2020-02-28 05:15:00|6155.4|6140.4|6146.8|6131.8|6155.8|6140.8|6141.8|6126.8|0
1582867200000|2020-02-28 05:20:00|6146.3|6131.3|6150.8|6135.8|6152.3|6137.3|6139.8|6123.8|0
1582867500000|2020-02-28 05:25:00|6150.9|6135.9|6161.8|6146.8|6161.8|6146.8|6150.9|6135.9|0
1582867800000|2020-02-28 05:30:00|6161.9|6146.9|6164.3|6149.3|6175.8|6160.8|6161.9|6146.9|0
1582868100000|2020-02-28 05:35:00|6158.3|6143.3|6151.8|6136.8|6165.4|6150.4|6151.8|6136.8|0
1582868400000|2020-02-28 05:40:00|6147.8|6132.8|6128.3|6113.3|6151.7|6135.8|6123.3|6108.3|0
1582868700000|2020-02-28 05:45:00|6127.8|6112.8|6124.8|6109.8|6135.3|6120.3|6122.3|6107.3|0
1582869000000|2020-02-28 05:50:00|6125.3|6110.3|6134.3|6119.3|6134.8|6119.8|6124.3|6109.3|0
1582869300000|2020-02-28 05:55:00|6134.1|6119.1|6126.9|6111.9|6134.1|6119.1|6122.8|6107.8|0
1582869600000|2020-02-28 06:00:00|6127.3|6112.3|6129.8|6114.8|6133.8|6118.8|6127.3|6112.3|0
1582869900000|2020-02-28 06:05:00|6129.7|6114.7|6123.3|6108.3|6129.7|6114.7|6123.3|6108.3|0
1582870200000|2020-02-28 06:10:00|6123.4|6108.4|6125.8|6110.8|6125.8|6110.8|6123.3|6108.3|0
1582870500000|2020-02-28 06:15:00|6125.9|6110.9|6125.8|6110.8|6127.3|6112.3|6125.3|6110.3|0
1582870800000|2020-02-28 06:20:00|6125.3|6110.3|6120.3|6105.3|6125.4|6110.4|6119.4|6104.4|0
1582871100000|2020-02-28 06:25:00|6119.8|6104.8|6112.3|6097.3|6119.8|6104.8|6112.3|6097.3|0
1582871400000|2020-02-28 06:30:00|6112|6097|6096.4|6081.4|6112|6097|6095.8|6080.8|0
1582871700000|2020-02-28 06:35:00|6096.8|6081.8|6092.3|6077.3|6101.8|6086.8|6090.8|6075.8|0
1582872000000|2020-02-28 06:40:00|6092.4|6077.4|6080.8|6065.8|6096.3|6081.3|6080.8|6065.8|0
1582872300000|2020-02-28 06:45:00|6081.3|6066.3|6063.8|6048.8|6081.3|6066.3|6060.8|6045.8|0
1582872600000|2020-02-28 06:50:00|6063.7|6048.7|6058.8|6043.8|6066.7|6051.7|6055.3|6040.3|0
1582872900000|2020-02-28 06:55:00|6059.8|6044.8|6053.8|6038.8|6059.8|6044.8|6045.8|6030.8|0
1582873200000|2020-02-28 07:00:00|6054|6039|6057.3|6042.3|6059.8|6044.8|6054|6039|0
1582873500000|2020-02-28 07:05:00|6057.2|6042.2|6052.8|6037.8|6063.3|6048.3|6052.8|6037.8|1
1582873800000|2020-02-28 07:10:00|6052.6|6037.6|6035.8|6020.8|6052.6|6037.6|6028.8|6013.8|0
1582874100000|2020-02-28 07:15:00|6036.3|6021.3|6030.3|6015.3|6036.3|6021.3|6026.3|6011.3|0
1582874400000|2020-02-28 07:20:00|6030.2|6015.2|6047.8|6032.8|6047.8|6032.8|6028.8|6013.8|0
1582874700000|2020-02-28 07:25:00|6048.3|6033.3|6044.4|6029.4|6048.3|6033.3|6041.3|6026.3|0
1582875000000|2020-02-28 07:30:00|6045.8|6030.8|6042.3|6027.3|6045.8|6030.8|6039.8|6024.8|0
1582875300000|2020-02-28 07:35:00|6042.2|6027.2|6051.3|6036.3|6051.3|6036.3|6041.3|6026.3|0
1582875600000|2020-02-28 07:40:00|6053.3|6038.3|6053.8|6038.8|6058.3|6043.3|6052.2|6037.2|0
1582875900000|2020-02-28 07:45:00|6054.8|6039.8|6055.8|6040.8|6055.8|6040.8|6050.3|6035.3|0
1582876200000|2020-02-28 07:50:00|6055.3|6040.3|6053.8|6038.8|6058.3|6043.3|6047.3|6032.3|0
1582876500000|2020-02-28 07:55:00|6053.7|6038.7|6062.3|6047.3|6062.3|6047.3|6051.3|6036.3|0
1582876800000|2020-02-28 08:00:00|6061.8|6046.8|6055.3|6040.3|6061.8|6046.8|6054.8|6039.8|0
1582877100000|2020-02-28 08:05:00|6057.8|6042.8|6067.3|6052.3|6067.3|6052.3|6054.3|6039.3|0
1582877400000|2020-02-28 08:10:00|6066.8|6051.8|6072.8|6057.8|6072.8|6057.8|6063.8|6048.8|0
1582877700000|2020-02-28 08:15:00|6071.8|6056.8|6061.8|6046.8|6072.8|6057.8|6061.8|6046.8|0
1582878000000|2020-02-28 08:20:00|6061.7|6046.7|6077.9|6062.9|6077.9|6062.9|6061.3|6046.3|0
1582878300000|2020-02-28 08:25:00|6079.3|6064.3|6094.8|6079.8|6105.8|6086.3|6078.8|6063.8|0
1582878600000|2020-02-28 08:30:00|6095.3|6080.3|6094.8|6079.8|6106.3|6091.3|6088.3|6073.3|0
1582878900000|2020-02-28 08:35:00|6095.3|6080.3|6115.8|6100.8|6119.8|6104.8|6094.3|6079.3|0
1582879200000|2020-02-28 08:40:00|6115.7|6100.7|6094.8|6079.8|6115.8|6100.8|6090.8|6075.8|0
1582879500000|2020-02-28 08:45:00|6094.9|6079.9|6092.3|6077.3|6098.8|6083.8|6091.8|6076.8|0
1582879800000|2020-02-28 08:50:00|6092.4|6077.4|6090.8|6075.8|6099.3|6084.3|6088.3|6073.3|0
1582880100000|2020-02-28 08:55:00|6091.3|6076.3|6090.3|6075.3|6093.8|6078.8|6090.3|6075.3|0
1582880400000|2020-02-28 09:00:00|6089.9|6074.9|6089.3|6074.3|6091.8|6076.8|6085.3|6070.3|0
1582880700000|2020-02-28 09:05:00|6091.8|6076.8|6093.3|6078.3|6100.3|6085.3|6089.8|6074.8|0
1582881000000|2020-02-28 09:10:00|6092.8|6077.8|6092.8|6077.8|6099.3|6084.3|6092.8|6077.8|0
1582881300000|2020-02-28 09:15:00|6092.4|6077.4|6087.8|6072.8|6092.4|6077.4|6081.3|6066.3|0
1582881600000|2020-02-28 09:20:00|6087.7|6072.7|6087.8|6072.8|6089.8|6074.8|6082.3|6067.3|0
1582881900000|2020-02-28 09:25:00|6087.3|6072.3|6109.3|6094.3|6111.8|6096.8|6086.8|6071.8|0
1582882200000|2020-02-28 09:30:00|6109.2|6094.2|6105.3|6090.3|6109.3|6094.3|6100.3|6085.3|0
1582882500000|2020-02-28 09:35:00|6105.8|6090.8|6110.3|6095.3|6116.3|6101.3|6105.8|6090.8|0
1582882800000|2020-02-28 09:40:00|6110.8|6095.8|6101.8|6086.8|6110.8|6095.8|6100.3|6085.3|0
1582883100000|2020-02-28 09:45:00|6102.3|6087.3|6103.3|6088.3|6109.8|6094.8|6101.3|6086.3|0
1582883400000|2020-02-28 09:50:00|6103.8|6088.8|6100.8|6085.8|6103.8|6088.8|6099.3|6084.3|0
1582883700000|2020-02-28 09:55:00|6100.9|6085.9|6112.3|6097.3|6112.3|6097.3|6100.9|6085.9|0
1582884000000|2020-02-28 10:00:00|6112.4|6097.4|6138.3|6123.3|6142.3|6127.3|6112.4|6097.4|0
1582884300000|2020-02-28 10:05:00|6137.8|6122.8|6127.8|6112.8|6141.3|6126.3|6124.8|6109.8|0
1582884600000|2020-02-28 10:10:00|6128.3|6113.3|6140.3|6125.3|6149.8|6134.8|6128.3|6113.3|0
1582884900000|2020-02-28 10:15:00|6139.3|6124.3|6145.3|6130.3|6148.3|6133.3|6138.3|6123.3|0
1582885200000|2020-02-28 10:20:00|6145.4|6130.4|6156.3|6141.3|6157.3|6142.3|6139.8|6124.8|0
1582885500000|2020-02-28 10:25:00|6156.8|6141.8|6170.3|6155.3|6171.8|6156.8|6156.8|6141.8|0
1582885800000|2020-02-28 10:30:00|6170.5|6155.5|6182.3|6167.3|6182.3|6167.3|6162.8|6147.8|0
1582886100000|2020-02-28 10:35:00|6181.3|6166.3|6177.3|6162.3|6185.8|6170.8|6177.3|6162.3|0
1582886400000|2020-02-28 10:40:00|6177|6162|6178.8|6163.8|6185.8|6170.8|6173.3|6158.3|0
1582886700000|2020-02-28 10:45:00|6179.3|6164.3|6183.8|6168.8|6185.3|6170.3|6179.3|6164.3|0
1582887000000|2020-02-28 10:50:00|6184.3|6169.3|6186.3|6171.3|6191.8|6176.8|6179.8|6164.8|0
1582887300000|2020-02-28 10:55:00|6186.2|6171.2|6171.3|6156.3|6187.3|6172.3|6163.8|6148.8|0
1582887600000|2020-02-28 11:00:00|6171.2|6156.2|6169.3|6154.3|6175.3|6160.3|6163.8|6148.8|0
1582887900000|2020-02-28 11:05:00|6169.1|6154.1|6169.3|6154.3|6171.3|6156.3|6161.3|6146.3|0
1582888200000|2020-02-28 11:10:00|6169.8|6154.8|6173.3|6158.3|6179.8|6164.8|6168.3|6153.3|0
1582888500000|2020-02-28 11:15:00|6173.8|6158.8|6169.8|6154.8|6175.8|6160.8|6169.8|6154.8|0
1582888800000|2020-02-28 11:20:00|6171.3|6156.3|6167.8|6152.8|6174.6|6159.6|6166.3|6151.3|0
1582889100000|2020-02-28 11:25:00|6167.7|6152.7|6168.8|6153.8|6171.3|6156.3|6167.3|6152.3|0
1582889400000|2020-02-28 11:30:00|6170.8|6155.8|6175.8|6160.8|6175.8|6160.8|6169.3|6154.3|0
1582889700000|2020-02-28 11:35:00|6175.7|6160.7|6177.3|6162.3|6179.7|6164.7|6174.8|6159.8|0
1582890000000|2020-02-28 11:40:00|6177.2|6162.2|6185.6|6148.1|6185.6|6162.2|6176.8|6143.1|1
1582890300000|2020-02-28 11:45:00|6187.6|6150.1|6186.6|6149.1|6190.1|6152.6|6186.1|6148.6|0
1582890600000|2020-02-28 11:50:00|6187.1|6149.6|6185.6|6148.1|6193.6|6156.1|6184.1|6146.6|0
1582890900000|2020-02-28 11:55:00|6186.1|6148.6|6184.6|6147.1|6187.1|6149.6|6184.1|6146.6|0
1582891200000|2020-02-28 12:00:00|6181.1|6143.6|6174.6|6137.1|6181.6|6144.1|6173.6|6136.1|0
1582891500000|2020-02-28 12:05:00|6174.3|6136.8|6167.6|6130.1|6174.3|6136.8|6159.6|6122.1|0
1582891800000|2020-02-28 12:10:00|6170.1|6132.6|6187.1|6149.6|6188.1|6150.6|6162.6|6125.1|0
1582892100000|2020-02-28 12:15:00|6187|6149.5|6195.1|6157.6|6196.6|6159.1|6186.1|6148.6|0
1582892400000|2020-02-28 12:20:00|6195.6|6158.1|6220.8|6183.3|6230.4|6192.9|6194.6|6157.1|0
1582892700000|2020-02-28 12:25:00|6218.1|6180.6|6218.6|6181.1|6221.6|6184.1|6203.6|6166.1|0
1582893000000|2020-02-28 12:30:00|6218.5|6181|6203.6|6166.1|6224.6|6187.1|6203.6|6166.1|0
1582893300000|2020-02-28 12:35:00|6203.4|6165.9|6195.1|6157.6|6203.4|6165.9|6191.6|6154.1|0
1582893600000|2020-02-28 12:40:00|6194.1|6156.6|6183.6|6146.1|6198.1|6160.6|6183.6|6146.1|0
1582893900000|2020-02-28 12:45:00|6183.7|6146.2|6177.1|6139.6|6184.6|6147.1|6172.1|6134.6|0
1582894200000|2020-02-28 12:50:00|6177.2|6139.7|6166.6|6129.1|6181.6|6144.1|6166.1|6128.6|0
1582894500000|2020-02-28 12:55:00|6166.1|6128.6|6166.1|6128.6|6173.5|6136|6161.6|6124.1|0
1582894800000|2020-02-28 13:00:00|6166.6|6129.1|6150.6|6113.1|6166.6|6129.1|6146.1|6108.6|0
1582895100000|2020-02-28 13:05:00|6151.1|6113.6|6141.1|6103.6|6157.6|6120.1|6139.6|6102.1|0
1582895400000|2020-02-28 13:10:00|6141|6103.5|6156.6|6119.1|6156.6|6119.1|6138.6|6101.1|0
1582895700000|2020-02-28 13:15:00|6157.1|6119.6|6139.6|6102.1|6157.1|6119.6|6138.6|6101.1|0
1582896000000|2020-02-28 13:20:00|6140.1|6102.6|6146.6|6109.1|6154.6|6117.1|6140.1|6102.6|0
1582896300000|2020-02-28 13:25:00|6146.7|6109.2|6149.6|6112.1|6158.6|6121.1|6146.7|6109.2|0
1582896600000|2020-02-28 13:30:00|6150.6|6113.1|6149.1|6111.6|6157.5|6120|6139.6|6102.1|0
1582896900000|2020-02-28 13:35:00|6149.6|6112.1|6147.6|6110.1|6158.9|6121.4|6145.6|6108.1|0
1582897200000|2020-02-28 13:40:00|6148.1|6110.6|6153.1|6115.6|6153.1|6115.6|6142.1|6104.6|0
1582897500000|2020-02-28 13:45:00|6153.3|6115.8|6142.1|6104.6|6156.1|6118.6|6142.1|6104.6|0
1582897800000|2020-02-28 13:50:00|6142.6|6105.1|6148.6|6111.1|6148.6|6111.1|6139.1|6101.6|0
1582898100000|2020-02-28 13:55:00|6148.4|6110.9|6151.6|6114.1|6153.6|6116.1|6146.1|6108.6|0
1582898400000|2020-02-28 14:00:00|6151.3|6113.8|6147.1|6109.6|6161.1|6123.6|6142.1|6104.6|0
1582898700000|2020-02-28 14:05:00|6146.8|6109.3|6144.6|6107.1|6150.6|6113.1|6142.6|6105.1|0
1582899000000|2020-02-28 14:10:00|6144.7|6107.2|6137.6|6100.1|6145.1|6107.6|6135.1|6097.6|0
1582899300000|2020-02-28 14:15:00|6136.6|6099.1|6111.6|6074.1|6139.6|6102.1|6109.6|6072.1|0
1582899600000|2020-02-28 14:20:00|6110.6|6073.1|6115.6|6078.1|6120.1|6082.6|6105.6|6068.1|0
1582899900000|2020-02-28 14:25:00|6115.7|6078.2|6112.1|6074.6|6118.1|6080.6|6109.1|6071.6|0
1582900200000|2020-02-28 14:30:00|6112.2|6074.7|6116.2|6078.7|6117.4|6079.9|6098.1|6060.6|0
1582900500000|2020-02-28 14:35:00|6116.6|6079.1|6126.6|6089.1|6127.1|6089.6|6109.1|6071.6|0
1582900800000|2020-02-28 14:40:00|6126.5|6089|6093.6|6056.1|6132.5|6095|6093.1|6055.6|0
1582901100000|2020-02-28 14:45:00|6094.1|6056.6|6082.6|6045.1|6101.1|6063.6|6081.6|6044.1|0
1582901400000|2020-02-28 14:50:00|6082.1|6044.6|6082.6|6045.1|6086.6|6049.1|6076.1|6038.6|0
1582901700000|2020-02-28 14:55:00|6080.2|6042.7|6079.6|6042.1|6080.2|6042.7|6072.1|6034.6|0
1582902000000|2020-02-28 15:00:00|6079.1|6041.6|6058.6|6021.1|6083.1|6045.6|6058.6|6021.1|0
1582902300000|2020-02-28 15:05:00|6058.1|6020.6|6084.6|6047.1|6086|6048.5|6057.6|6020.1|0
1582902600000|2020-02-28 15:10:00|6085.1|6047.6|6091.1|6053.6|6093.1|6055.6|6082.1|6044.6|0
1582902900000|2020-02-28 15:15:00|6091.2|6053.7|6085.6|6048.1|6106.6|6069.1|6082.6|6045.1|0
1582903200000|2020-02-28 15:20:00|6086.1|6048.6|6094.1|6056.6|6107.1|6069.6|6086.1|6048.6|0
1582903500000|2020-02-28 15:25:00|6093.6|6056.1|6087.6|6050.1|6102.6|6065.1|6085.6|6048.1|0
1582903800000|2020-02-28 15:30:00|6086.6|6049.1|6083.1|6045.6|6092.4|6054.9|6074.1|6036.6|0
1582904100000|2020-02-28 15:35:00|6083|6045.5|6074.1|6036.6|6087.6|6050.1|6069.6|6032.1|0
1582904400000|2020-02-28 15:40:00|6074.2|6036.7|6067.2|6029.7|6075.1|6037.6|6065.1|6027.6|0
1582904700000|2020-02-28 15:45:00|6067.6|6030.1|6077.2|6039.7|6078.6|6041.1|6065.1|6027.6|0
1582905000000|2020-02-28 15:50:00|6078.1|6040.6|6084.2|6046.7|6087.6|6050.1|6075.6|6038.1|0
1582905300000|2020-02-28 15:55:00|6084.6|6047.1|6089.6|6052.1|6091.1|6053.6|6082.1|6044.6|0
1582905600000|2020-02-28 16:00:00|6091.1|6053.6|6084.6|6047.1|6093.1|6055.6|6080.1|6042.6|0
1582905900000|2020-02-28 16:05:00|6084.1|6046.6|6079.1|6041.6|6084.6|6047.1|6079.1|6041.6|0
1582906200000|2020-02-28 16:10:00|6079.2|6041.7|6072.6|6035.1|6081.6|6044.1|6072.6|6035.1|0
1582906500000|2020-02-28 16:15:00|6072.4|6034.9|6080.6|6043.1|6080.6|6043.1|6070.8|6033.3|0
1582906800000|2020-02-28 16:20:00|6080.2|6042.7|6102.1|6064.6|6104.1|6066.6|6078.1|6040.6|0
1582907100000|2020-02-28 16:25:00|6101.6|6064.1|6104.6|6067.1|6112.6|6075.1|6101.1|6063.6|0
1582907400000|2020-02-28 16:30:00|6105.1|6067.6|6104.6|6067.1|6110.1|6072.6|6097.2|6059.7|0
1582907700000|2020-02-28 16:35:00|6104.1|6066.6|6104.1|6066.6|6116.6|6079.1|6099.1|6061.6|0
1582908000000|2020-02-28 16:40:00|6103.6|6066.1|6117.6|6080.1|6120.1|6082.6|6102.6|6065.1|0
1582908300000|2020-02-28 16:45:00|6117.5|6080|6107.6|6070.1|6122.6|6085.1|6107.6|6070.1|0
1582908600000|2020-02-28 16:50:00|6107.1|6069.6|6101.2|6063.7|6110.9|6073.4|6101.2|6063.7|0
1582908900000|2020-02-28 16:55:00|6098.7|6061.2|6099.2|6061.7|6111.7|6074.2|6098.2|6060.7|0
1582909200000|2020-02-28 17:00:00|6098.7|6061.2|6088.2|6050.7|6099.2|6061.7|6088.2|6050.7|0
1582909500000|2020-02-28 17:05:00|6089.2|6051.7|6088.7|6051.2|6091.7|6054.2|6087.2|6049.7|0
1582909800000|2020-02-28 17:10:00|6088.6|6051.1|6089.2|6051.7|6090.2|6052.7|6087.7|6050.2|0
1582910100000|2020-02-28 17:15:00|6090.2|6052.7|6093.7|6056.2|6100.2|6062.7|6087.2|6049.7|0
1582910400000|2020-02-28 17:20:00|6093.8|6056.3|6097.2|6059.7|6103.7|6066.2|6089.2|6051.7|0
1582910700000|2020-02-28 17:25:00|6097.7|6060.2|6104.7|6067.2|6104.7|6067.2|6092.9|6055.4|0
1582911000000|2020-02-28 17:30:00|6104.2|6066.7|6120.7|6083.2|6125.7|6088.2|6104.2|6066.7|0
1582911300000|2020-02-28 17:35:00|6120.5|6083|6122.2|6084.7|6140.2|6102.7|6115.7|6078.2|0
1582911600000|2020-02-28 17:40:00|6121.7|6084.2|6132.7|6095.2|6133.2|6095.7|6110.7|6073.2|0
1582911900000|2020-02-28 17:45:00|6133.2|6095.7|6139.6|6102.1|6144.2|6106.7|6133.2|6095.7|0
1582912200000|2020-02-28 17:50:00|6139.2|6101.7|6135.7|6098.2|6150.2|6112.7|6131.2|6093.7|0
1582912500000|2020-02-28 17:55:00|6135.5|6098|6151.7|6114.2|6151.7|6114.2|6135.5|6098|0
1582912800000|2020-02-28 18:00:00|6153.7|6116.2|6175.2|6137.7|6177.7|6140.2|6152.2|6114.7|0
1582913100000|2020-02-28 18:05:00|6175.4|6137.9|6164.2|6126.7|6203.2|6165.7|6163.7|6126.2|0
1582913400000|2020-02-28 18:10:00|6165.7|6128.2|6179.7|6142.2|6189.3|6151.8|6164.6|6127.1|0
1582913700000|2020-02-28 18:15:00|6179.2|6141.7|6197.2|6159.7|6202.2|6164.7|6178.7|6141.2|0
1582914000000|2020-02-28 18:20:00|6197.1|6159.6|6180.6|6143.1|6197.1|6159.6|6178.2|6140.7|0
1582914300000|2020-02-28 18:25:00|6180.2|6142.7|6173.7|6136.2|6182.2|6144.7|6173.7|6136.2|1
1582914600000|2020-02-28 18:30:00|6173.9|6136.4|6162.2|6124.7|6175.7|6138.2|6162.2|6124.7|0
1582914900000|2020-02-28 18:35:00|6162.7|6125.2|6162.2|6124.7|6174.7|6137.2|6162.2|6124.7|0
1582915200000|2020-02-28 18:40:00|6162.7|6125.2|6166.2|6128.7|6175.7|6138.2|6161.2|6123.7|0
1582915500000|2020-02-28 18:45:00|6166.7|6129.2|6167.8|6130.3|6170.7|6133.2|6161.2|6123.7|0
1582915800000|2020-02-28 18:50:00|6168.7|6131.2|6178.7|6141.2|6181.2|6143.7|6167.2|6129.7|0
1582916100000|2020-02-28 18:55:00|6179.2|6141.7|6178.2|6140.7|6182.7|6145.2|6172.2|6134.7|0
1582916400000|2020-02-28 19:00:00|6179.2|6141.7|6164.2|6126.7|6181.6|6144.1|6163.2|6125.7|0
1582916700000|2020-02-28 19:05:00|6163.2|6125.7|6151.2|6113.7|6166.2|6128.7|6151.2|6113.7|0
1582917000000|2020-02-28 19:10:00|6148.7|6111.2|6162.2|6124.7|6170.6|6133.1|6138.2|6100.7|0
1582917300000|2020-02-28 19:15:00|6162.7|6125.2|6196.6|6159.1|6198.2|6160.7|6161.7|6124.2|0
1582917600000|2020-02-28 19:20:00|6196.2|6158.7|6196.2|6158.7|6196.2|6158.7|6196.2|6158.7|0
1583114400000|2020-03-02 02:00:00|6234.3|6196.8|6214.5|6177|6234.3|6196.8|6188.1|6161.2|0
1583114700000|2020-03-02 02:05:00|6215.9|6178.4|6243.9|6206.4|6244|6206.5|6215.9|6178.4|0
1583115000000|2020-03-02 02:10:00|6245.9|6208.4|6237.1|6199.6|6251.9|6214.4|6236.6|6199.1|0
1583115300000|2020-03-02 02:15:00|6237.2|6199.7|6260.7|6223.2|6260.7|6223.2|6237.2|6199.7|0
1583115600000|2020-03-02 02:20:00|6267.6|6230.1|6284.4|6246.9|6289.8|6252.3|6265.2|6227.7|0
1583115900000|2020-03-02 02:25:00|6284.5|6247|6298.5|6261|6311.4|6273.9|6283.9|6246.4|0
1583116200000|2020-03-02 02:30:00|6295.7|6258.2|6340.9|6303.4|6340.9|6303.4|6289.6|6252.1|0
1583116500000|2020-03-02 02:35:00|6341.4|6303.9|6317.4|6279.9|6347.4|6309.9|6313.4|6275.9|0
1583116800000|2020-03-02 02:40:00|6320.4|6282.9|6314.4|6276.9|6324.4|6286.9|6310.7|6273.2|0
1583117100000|2020-03-02 02:45:00|6314.5|6277|6345.4|6307.9|6345.4|6307.9|6314.4|6276.9|0
1583117400000|2020-03-02 02:50:00|6345.9|6308.4|6363.9|6326.4|6371.9|6334.4|6345.9|6308.4|0
1583117700000|2020-03-02 02:55:00|6357.9|6320.4|6386.4|6348.9|6393.4|6355.9|6350.4|6312.9|0
1583118000000|2020-03-02 03:00:00|6385.4|6347.9|6383.4|6345.9|6391.4|6353.9|6382.4|6344.9|0
1583118300000|2020-03-02 03:05:00|6387.9|6350.4|6383.9|6346.4|6391.9|6354.4|6383.9|6346.4|0
1583118600000|2020-03-02 03:10:00|6383.8|6346.3|6361.4|6323.9|6383.8|6346.3|6361.4|6323.9|0
1583118900000|2020-03-02 03:15:00|6360.9|6323.4|6347.9|6310.4|6361.4|6323.9|6343.4|6305.9|0
1583119200000|2020-03-02 03:20:00|6347.4|6309.9|6357.9|6320.4|6357.9|6320.4|6344.4|6306.9|0
1583119500000|2020-03-02 03:25:00|6358.4|6320.9|6361.9|6324.4|6361.9|6324.4|6358.4|6320.9|0
1583120100000|2020-03-02 03:35:00|6362|6324.5|6368.4|6330.9|6368.4|6330.9|6362|6324.5|0
1583120400000|2020-03-02 03:40:00|6368.6|6331.1|6381.9|6344.4|6381.9|6344.4|6367.4|6329.9|0
1583120700000|2020-03-02 03:45:00|6381.4|6343.9|6366.9|6329.4|6385.4|6347.9|6366.9|6329.4|0
1583121000000|2020-03-02 03:50:00|6366.4|6328.9|6368.4|6330.9|6370.9|6333.4|6366.4|6328.9|0
1583121300000|2020-03-02 03:55:00|6367.9|6330.4|6367.9|6330.4|6367.9|6330.4|6367.9|6330.4|0
1583121600000|2020-03-02 04:00:00|6361.9|6324.4|6361.9|6324.4|6361.9|6324.4|6361.9|6324.4|0
1583121900000|2020-03-02 04:05:00|6371.4|6333.9|6357.7|6320.2|6371.4|6333.9|6357.4|6319.9|0
1583122200000|2020-03-02 04:10:00|6361.4|6323.9|6357.9|6320.4|6361.4|6323.9|6357.9|6320.4|0
1583122500000|2020-03-02 04:15:00|6356.4|6318.9|6348.4|6310.9|6357.9|6320.4|6347.9|6310.4|0
1583123100000|2020-03-02 04:25:00|6347.4|6309.9|6346.9|6309.4|6347.4|6309.9|6346.9|6309.4|0
1583123400000|2020-03-02 04:30:00|6346.4|6308.9|6346.4|6308.9|6346.4|6308.9|6346.4|6308.9|0
1583123700000|2020-03-02 04:35:00|6347.1|6309.6|6356.4|6318.9|6360.4|6322.9|6347.1|6309.6|0
1583124000000|2020-03-02 04:40:00|6356.9|6319.4|6354.9|6317.4|6356.9|6319.4|6353.4|6315.9|0
1583124600000|2020-03-02 04:50:00|6355|6317.5|6353.4|6315.9|6355.4|6317.9|6353.4|6315.9|0
1583125200000|2020-03-02 05:00:00|6353.9|6316.4|6355.4|6317.9|6355.4|6317.9|6353.9|6316.4|0
1583125500000|2020-03-02 05:05:00|6354.4|6316.9|6354.4|6316.9|6354.4|6316.9|6354.4|6316.9|0
1583125800000|2020-03-02 05:10:00|6343.4|6305.9|6343.4|6305.9|6343.4|6305.9|6343.4|6305.9|0
1583126100000|2020-03-02 05:15:00|6338.4|6300.9|6339.4|6301.9|6340.3|6302.8|6338.4|6300.9|0
1583126400000|2020-03-02 05:20:00|6334.4|6296.9|6337.9|6300.4|6337.9|6300.4|6334.4|6296.9|0
1583126700000|2020-03-02 05:25:00|6338.9|6301.4|6339.4|6301.9|6339.4|6301.9|6337.9|6300.4|0
1583127000000|2020-03-02 05:30:00|6339.6|6302.1|6339.4|6301.9|6343.9|6306.4|6339.4|6301.9|0
1583127300000|2020-03-02 05:35:00|6339.5|6302|6343.4|6305.9|6343.9|6306.4|6339.4|6301.9|0
1583127600000|2020-03-02 05:40:00|6340.9|6303.4|6342|6304.5|6342.5|6305|6335.4|6297.9|0
1583127900000|2020-03-02 05:45:00|6343|6305.5|6340.5|6303|6343.5|6306|6339.5|6302|0
1583128200000|2020-03-02 05:50:00|6340|6302.5|6339|6301.5|6340|6302.5|6337.5|6300|0
1583128500000|2020-03-02 05:55:00|6338.8|6301.3|6355|6317.5|6358.5|6321|6337.5|6300|0
1583128800000|2020-03-02 06:00:00|6355.5|6318|6352.5|6315|6356|6318.5|6352.5|6315|0
1583129100000|2020-03-02 06:05:00|6354|6316.5|6354|6316.5|6354|6316.5|6354|6316.5|0
1583129400000|2020-03-02 06:10:00|6354.5|6317|6357.5|6320|6361.5|6324|6354.5|6317|0
1583129700000|2020-03-02 06:15:00|6359|6321.5|6357.5|6320|6359.5|6322|6356.5|6319|0
1583130000000|2020-03-02 06:20:00|6357.8|6320.3|6357|6319.5|6362.5|6325|6357|6319.5|0
1583130300000|2020-03-02 06:25:00|6357.5|6320|6357.5|6320|6357.5|6320|6357.5|6320|0
1583130600000|2020-03-02 06:30:00|6358|6320.5|6362|6324.5|6362|6324.5|6358|6320.5|0
1583130900000|2020-03-02 06:35:00|6361.5|6324|6353.5|6316|6363|6325.5|6353.5|6316|0
1583131500000|2020-03-02 06:45:00|6351|6313.5|6334|6296.5|6351|6313.5|6329.5|6292|0
1583131800000|2020-03-02 06:50:00|6332.5|6295|6344.5|6307|6349.5|6312|6331|6293.5|0
1583132100000|2020-03-02 06:55:00|6344.6|6307.1|6344|6306.5|6348.5|6311|6342.5|6305|0
1583132400000|2020-03-02 07:00:00|6344.5|6307|6348.5|6311|6348.5|6311|6344.5|6307|0
1583132700000|2020-03-02 07:05:00|6348|6310.5|6347.5|6310|6348|6310.5|6347.5|6310|0
1583133000000|2020-03-02 07:10:00|6348|6310.5|6348|6310.5|6348.5|6311|6347.5|6310|0
1583133300000|2020-03-02 07:15:00|6347|6309.5|6346|6308.5|6348.5|6311|6346|6308.5|0
1583133600000|2020-03-02 07:20:00|6346.1|6308.6|6347.5|6310|6347.5|6310|6346.1|6308.6|0
1583134200000|2020-03-02 07:30:00|6346|6308.5|6346|6308.5|6346|6308.5|6346|6308.5|0
1583134800000|2020-03-02 07:40:00|6340.5|6303|6338.5|6301|6340.5|6303|6338.5|6301|0
1583135100000|2020-03-02 07:45:00|6339|6301.5|6339|6301.5|6339.5|6302|6338.5|6301|0
1583135400000|2020-03-02 07:50:00|6339.5|6302|6340.5|6303|6340.5|6303|6339.5|6302|0
1583135700000|2020-03-02 07:55:00|6340|6302.5|6341|6303.5|6341|6303.5|6340|6302.5|0
1583136000000|2020-03-02 08:00:00|6341.5|6304|6349.5|6312|6349.5|6312|6341.5|6304|0
1583136300000|2020-03-02 08:05:00|6349.6|6312.1|6346.5|6309|6351|6313.5|6341.5|6304|0
1583136600000|2020-03-02 08:10:00|6346|6308.5|6345|6307.5|6346|6308.5|6343.5|6306|0
1583136900000|2020-03-02 08:15:00|6346.5|6309|6347.5|6310|6347.5|6310|6346.5|6309|0
1583137200000|2020-03-02 08:20:00|6351.5|6314|6359.5|6322|6360|6322.5|6349.5|6312|0
1583137500000|2020-03-02 08:25:00|6360|6322.5|6350.5|6313|6360|6322.5|6348|6310.5|0
1583137800000|2020-03-02 08:30:00|6350|6312.5|6358.5|6321|6358.5|6321|6349|6311.5|0
1583138100000|2020-03-02 08:35:00|6358|6320.5|6358|6320.5|6363|6325.5|6358|6320.5|0
1583138400000|2020-03-02 08:40:00|6358.2|6320.7|6350.5|6313|6364|6326.5|6350.5|6313|0
1583138700000|2020-03-02 08:45:00|6351|6313.5|6359|6321.5|6366.5|6329|6351|6313.5|0
1583139000000|2020-03-02 08:50:00|6358.5|6321|6359|6321.5|6364.3|6326.8|6357.5|6320|0
1583139300000|2020-03-02 08:55:00|6358.5|6321|6357.5|6320|6358.5|6321|6357.5|6320|0
1583139600000|2020-03-02 09:00:00|6357|6319.5|6358|6320.5|6358|6320.5|6357|6319.5|0
1583139900000|2020-03-02 09:05:00|6357.9|6320.4|6360|6322.5|6360|6322.5|6357.9|6320.4|0
1583140200000|2020-03-02 09:10:00|6359.5|6322|6358.5|6321|6359.5|6322|6358.5|6321|0
1583140500000|2020-03-02 09:15:00|6358|6320.5|6359|6321.5|6359|6321.5|6349|6311.5|0
1583140800000|2020-03-02 09:20:00|6359.2|6321.7|6371|6333.5|6372|6334.5|6359.2|6321.7|0
1583141100000|2020-03-02 09:25:00|6372|6334.5|6377.5|6340|6378.5|6341|6372|6334.5|0
1583141400000|2020-03-02 09:30:00|6378|6340.5|6372|6334.5|6380.5|6343|6369.5|6332|0
1583141700000|2020-03-02 09:35:00|6371.5|6334|6329.5|6292|6371.5|6334|6326|6288.5|0
1583142000000|2020-03-02 09:40:00|6329|6291.5|6336.5|6299|6336.5|6299|6326|6288.5|0
1583142300000|2020-03-02 09:45:00|6336.6|6299.1|6345|6307.5|6345|6307.5|6336.5|6299|0
1583142600000|2020-03-02 09:50:00|6344.5|6307|6342|6304.5|6345|6307.5|6342|6304.5|0
1583142900000|2020-03-02 09:55:00|6341.5|6304|6342.5|6305|6342.5|6305|6339|6301.5|0
1583143200000|2020-03-02 10:00:00|6342|6304.5|6343|6305.5|6343.5|6306|6342|6304.5|0
1583143500000|2020-03-02 10:05:00|6344.5|6307|6345.5|6308|6347|6309.5|6344|6306.5|0
1583143800000|2020-03-02 10:10:00|6345|6307.5|6334.1|6296.6|6345|6307.5|6333.5|6296|0
1583144100000|2020-03-02 10:15:00|6334.5|6297|6340.5|6303|6340.5|6303|6333.5|6296|0
1583144400000|2020-03-02 10:20:00|6339.5|6302|6339|6301.5|6339.5|6302|6339|6301.5|0
1583144700000|2020-03-02 10:25:00|6338|6300.5|6342|6304.5|6342|6304.5|6336|6298.5|0
1583145000000|2020-03-02 10:30:00|6341.5|6304|6341.5|6304|6346.5|6309|6340.5|6303|0
1583145300000|2020-03-02 10:35:00|6341|6303.5|6339|6301.5|6341.5|6304|6337.5|6300|0
1583145600000|2020-03-02 10:40:00|6339.1|6301.6|6338|6300.5|6339.5|6302|6334|6296.5|0
1583145900000|2020-03-02 10:45:00|6340.5|6303|6340|6302.5|6340.5|6303|6340|6302.5|0
1583146200000|2020-03-02 10:50:00|6338|6300.5|6333|6295.5|6338|6300.5|6333|6295.5|0
1583146500000|2020-03-02 10:55:00|6333.1|6295.6|6322.5|6285|6333.5|6296|6322.5|6285|0
1583146800000|2020-03-02 11:00:00|6322|6284.5|6309|6271.5|6322|6284.5|6308.5|6271|0
1583147100000|2020-03-02 11:05:00|6309.1|6271.6|6307|6269.5|6310.5|6273|6303.5|6266|0
1583147400000|2020-03-02 11:10:00|6305.5|6268|6301.5|6264|6307|6269.5|6299|6261.5|0
1583147700000|2020-03-02 11:15:00|6298.5|6261|6305.5|6268|6305.6|6268.1|6296.5|6259|0
1583148000000|2020-03-02 11:20:00|6305|6267.5|6301|6263.5|6305|6267.5|6299.5|6262|0
1583148300000|2020-03-02 11:25:00|6300|6262.5|6297.7|6260.2|6301|6263.5|6296|6258.5|0
1583148600000|2020-03-02 11:30:00|6299|6261.5|6298.6|6261.1|6301|6263.5|6292.7|6255.2|0
1583148900000|2020-03-02 11:35:00|6299.1|6261.6|6299.1|6261.6|6300.6|6263.1|6297.6|6260.1|0
1583149200000|2020-03-02 11:40:00|6294.6|6257.1|6293.2|6255.7|6301.1|6263.6|6288.8|6251.3|0
1583149500000|2020-03-02 11:45:00|6293.1|6255.6|6291.7|6254.2|6296.1|6258.6|6291.7|6254.2|0
1583149800000|2020-03-02 11:50:00|6289.8|6252.3|6289.3|6251.8|6294.1|6256.6|6289.3|6251.8|0
1583150100000|2020-03-02 11:55:00|6290.3|6252.8|6281.6|6244.1|6293.7|6256.2|6281.1|6243.6|0
1583150400000|2020-03-02 12:00:00|6281.7|6244.2|6278.7|6241.2|6287.4|6249.9|6278.7|6241.2|0
1583150700000|2020-03-02 12:05:00|6279.2|6241.7|6280.2|6242.7|6282.1|6244.6|6278.2|6240.7|0
1583151000000|2020-03-02 12:10:00|6280.6|6243.1|6274.9|6237.4|6280.6|6243.1|6274.4|6236.9|0
1583151300000|2020-03-02 12:15:00|6276.3|6238.8|6259.9|6222.4|6276.8|6239.3|6259.9|6222.4|0
1583151600000|2020-03-02 12:20:00|6260.3|6222.8|6261.8|6224.3|6263.2|6225.7|6259.4|6221.9|0
1583151900000|2020-03-02 12:25:00|6261.9|6224.4|6280.7|6243.2|6280.7|6243.2|6260.8|6223.3|0
1583152200000|2020-03-02 12:30:00|6283|6245.5|6281.6|6244.1|6285.5|6248|6281.1|6243.6|0
1583152500000|2020-03-02 12:35:00|6282.1|6244.6|6283.6|6246.1|6286.9|6249.4|6282.1|6244.6|0
1583152800000|2020-03-02 12:40:00|6281.6|6244.1|6276.3|6238.8|6285.4|6247.9|6276.3|6238.8|0
1583153100000|2020-03-02 12:45:00|6275.8|6238.3|6279.7|6242.2|6283.1|6245.6|6275.8|6238.3|0
1583153400000|2020-03-02 12:50:00|6279.2|6241.7|6273.4|6235.9|6279.7|6242.2|6273.4|6235.9|0
1583153700000|2020-03-02 12:55:00|6273.5|6236|6276.7|6239.2|6280.6|6243.1|6269.5|6232|0
1583154000000|2020-03-02 13:00:00|6276.3|6238.8|6276.3|6238.8|6286.9|6249.4|6265.1|6227.6|0
1583154300000|2020-03-02 13:05:00|6276.2|6238.7|6264.2|6226.7|6276.2|6238.7|6262.7|6225.2|0
1583154600000|2020-03-02 13:10:00|6261.8|6224.3|6267.6|6230.1|6268.5|6231|6255.5|6218|0
1583154900000|2020-03-02 13:15:00|6267.5|6230|6270.9|6233.4|6273.3|6235.8|6260.8|6223.3|0
1583155200000|2020-03-02 13:20:00|6267.6|6230.1|6254.5|6217|6267.6|6230.1|6251.6|6214.1|0
1583155500000|2020-03-02 13:25:00|6253.1|6215.6|6258.4|6220.9|6258.5|6221|6244.9|6207.4|0
1583155800000|2020-03-02 13:30:00|6258.5|6221|6262.3|6224.8|6262.3|6224.8|6248.3|6210.8|0
1583156100000|2020-03-02 13:35:00|6264.7|6227.2|6286.4|6248.9|6288.8|6251.3|6263.2|6225.7|0
1583156400000|2020-03-02 13:40:00|6286.5|6249|6289.3|6251.8|6293.2|6255.7|6286.4|6248.9|0
1583156700000|2020-03-02 13:45:00|6289.8|6252.3|6293.7|6256.2|6295.1|6257.6|6288.8|6251.3|0
1583157000000|2020-03-02 13:50:00|6294.2|6256.7|6300.1|6262.6|6300.6|6263.1|6291.7|6254.2|0
1583157300000|2020-03-02 13:55:00|6300.6|6263.1|6312.1|6274.6|6319.6|6282.1|6300.6|6263.1|0
1583157600000|2020-03-02 14:00:00|6312.2|6274.7|6297.1|6259.6|6318.1|6280.6|6296.1|6258.6|0
1583157900000|2020-03-02 14:05:00|6296.6|6259.1|6324.1|6286.6|6324.1|6286.6|6296.6|6259.1|0
1583158200000|2020-03-02 14:10:00|6324.6|6287.1|6332.6|6295.1|6336.6|6299.1|6323.6|6286.1|0
1583158500000|2020-03-02 14:15:00|6332.1|6294.6|6347.1|6309.6|6348.6|6311.1|6321.6|6284.1|0
1583158800000|2020-03-02 14:20:00|6346.1|6308.6|6349.1|6311.6|6360.1|6322.6|6339.1|6301.6|0
1583159100000|2020-03-02 14:25:00|6350.6|6313.1|6337.1|6299.6|6362.6|6325.1|6334.1|6296.6|0
1583159400000|2020-03-02 14:30:00|6337.6|6300.1|6364.6|6327.1|6392.6|6355.1|6337.6|6300.1|0
1583159700000|2020-03-02 14:35:00|6365.1|6327.6|6344.3|6306.8|6365.1|6327.6|6321.6|6284.1|0
1583160000000|2020-03-02 14:40:00|6346.6|6309.1|6345.6|6308.1|6353.1|6315.6|6331.7|6294.2|0
1583160300000|2020-03-02 14:45:00|6345.7|6308.2|6345.1|6307.6|6360.1|6322.6|6340.6|6303.1|0
1583160600000|2020-03-02 14:50:00|6345.6|6308.1|6334.1|6296.6|6357.1|6319.6|6322.6|6285.1|0
1583160900000|2020-03-02 14:55:00|6334.6|6297.1|6318.1|6280.6|6334.6|6297.1|6315.1|6277.6|0
1583161200000|2020-03-02 15:00:00|6317.6|6280.1|6309.1|6271.6|6325.6|6288.1|6303.7|6266.2|0
1583161500000|2020-03-02 15:05:00|6308.6|6271.1|6309.1|6271.6|6317.1|6279.6|6306.6|6269.1|0
1583161800000|2020-03-02 15:10:00|6309.6|6272.1|6317.7|6280.2|6318.6|6281.1|6292.6|6255.1|0
1583162100000|2020-03-02 15:15:00|6318.6|6281.1|6304.6|6267.1|6324.5|6287|6302.6|6265.1|0
1583162400000|2020-03-02 15:20:00|6304.7|6267.2|6295.6|6258.1|6326.6|6289.1|6291.6|6254.1|0
1583162700000|2020-03-02 15:25:00|6295.1|6257.6|6284.1|6246.6|6301.6|6264.1|6281.6|6244.1|0
1583163000000|2020-03-02 15:30:00|6283.1|6245.6|6271.6|6234.1|6286.6|6249.1|6263.1|6225.6|0
1583163300000|2020-03-02 15:35:00|6271.5|6234|6266.6|6229.1|6274.1|6236.6|6256.1|6218.6|0
1583163600000|2020-03-02 15:40:00|6266.7|6229.2|6272.6|6235.1|6287.6|6250.1|6266.7|6229.2|0
1583163900000|2020-03-02 15:45:00|6272.7|6235.2|6313.1|6275.6|6323.1|6285.6|6272.6|6235.1|0
1583164200000|2020-03-02 15:50:00|6313.6|6276.1|6304.6|6267.1|6318.1|6280.6|6295.1|6257.6|0
1583164500000|2020-03-02 15:55:00|6304.1|6266.6|6280.1|6242.6|6309.6|6272.1|6279.6|6242.1|0
1583164800000|2020-03-02 16:00:00|6280.2|6242.7|6295.6|6258.1|6299.6|6262.1|6278.1|6240.6|0
1583165100000|2020-03-02 16:05:00|6295.1|6257.6|6301.1|6263.6|6310.6|6273.1|6293.1|6255.6|0
1583165400000|2020-03-02 16:10:00|6301.2|6263.7|6306.7|6269.2|6307.1|6269.6|6293.2|6255.7|0
1583165700000|2020-03-02 16:15:00|6307.1|6269.6|6328.6|6291.1|6348.6|6311.1|6295.6|6258.1|0
1583166000000|2020-03-02 16:20:00|6328.8|6291.3|6326.1|6288.6|6343.1|6305.6|6323.1|6285.6|0
1583166300000|2020-03-02 16:25:00|6325.6|6288.1|6311.6|6274.1|6333.1|6295.6|6309.6|6272.1|0
1583166600000|2020-03-02 16:30:00|6311.7|6274.2|6303.2|6265.7|6313.1|6275.6|6296.1|6258.6|0
1583166900000|2020-03-02 16:35:00|6304.1|6266.6|6309.7|6272.2|6313.1|6275.6|6292.6|6255.1|0
1583167200000|2020-03-02 16:40:00|6310.1|6272.6|6299.6|6262.1|6310.6|6273.1|6288.1|6250.6|0
1583167500000|2020-03-02 16:45:00|6299.1|6261.6|6282.7|6245.2|6301.1|6263.6|6281.1|6243.6|0
1583167800000|2020-03-02 16:50:00|6283.1|6245.6|6282.6|6245.1|6288.6|6251.1|6272.6|6235.1|0
1583168100000|2020-03-02 16:55:00|6283.6|6246.1|6292.1|6254.6|6296.1|6258.6|6283.6|6246.1|0
1583168400000|2020-03-02 17:00:00|6291.1|6253.6|6287.6|6250.1|6297.6|6260.1|6285.1|6247.6|0
1583168700000|2020-03-02 17:05:00|6287.7|6250.2|6287.6|6250.1|6300.6|6263.1|6284.1|6246.6|0
1583169000000|2020-03-02 17:10:00|6286.6|6249.1|6287.6|6250.1|6294.1|6256.6|6283.6|6246.1|0
1583169300000|2020-03-02 17:15:00|6288.6|6251.1|6274.2|6236.7|6288.6|6251.1|6270.1|6232.6|0
1583169600000|2020-03-02 17:20:00|6274.1|6236.6|6272.7|6235.2|6278.1|6240.6|6268.6|6231.1|0
1583169900000|2020-03-02 17:25:00|6273.2|6235.7|6289.7|6252.2|6294.7|6257.2|6273.2|6235.7|0
1583170200000|2020-03-02 17:30:00|6290.2|6252.7|6306.2|6268.7|6306.2|6268.7|6282.2|6244.7|0
1583170500000|2020-03-02 17:35:00|6305.2|6267.7|6317.2|6279.7|6320.7|6283.2|6304.2|6266.7|0
1583170800000|2020-03-02 17:40:00|6317.7|6280.2|6305.7|6268.2|6317.7|6280.2|6305.7|6268.2|0
1583171100000|2020-03-02 17:45:00|6306.2|6268.7|6344.2|6306.7|6348.7|6311.2|6306.2|6268.7|0
1583171400000|2020-03-02 17:50:00|6344.7|6307.2|6348.2|6310.7|6352.2|6314.7|6330.7|6293.2|0
1583171700000|2020-03-02 17:55:00|6348.1|6310.6|6358.7|6321.2|6359.2|6321.7|6346.2|6308.7|0
1583172000000|2020-03-02 18:00:00|6359.2|6321.7|6364.2|6326.7|6365.7|6328.2|6350.6|6313.1|0
1583172300000|2020-03-02 18:05:00|6365.2|6327.7|6365.7|6328.2|6365.7|6328.2|6354.7|6317.2|0
1583172600000|2020-03-02 18:10:00|6373.2|6335.7|6388.2|6350.7|6396.1|6358.6|6370.7|6333.2|0
1583172900000|2020-03-02 18:15:00|6390.1|6352.6|6389.1|6351.6|6395.7|6358.2|6387.3|6349.8|0
1583173200000|2020-03-02 18:20:00|6390.1|6352.6|6389.6|6352.1|6392.4|6354.9|6379.8|6342.3|0
1583173500000|2020-03-02 18:25:00|6392.4|6354.9|6394.3|6356.8|6395.2|6357.7|6388.2|6350.7|0
1583173800000|2020-03-02 18:30:00|6391.5|6354|6399.4|6361.9|6400.3|6362.8|6390.5|6353|0
1583174100000|2020-03-02 18:35:00|6406.4|6368.9|6425.9|6388.4|6426|6388.5|6406.4|6368.9|0
1583174400000|2020-03-02 18:40:00|6428.2|6390.7|6429.6|6392.1|6437.6|6400.1|6415.6|6378.1|0
1583174700000|2020-03-02 18:45:00|6430.1|6392.6|6396.5|6359|6432|6394.5|6394.1|6356.6|0
1583175000000|2020-03-02 18:50:00|6400.7|6363.2|6371.7|6334.2|6400.7|6363.2|6368|6330.5|0
1583175300000|2020-03-02 18:55:00|6374.1|6336.6|6396.5|6359|6396.5|6359|6368|6330.5|0
1583175600000|2020-03-02 19:00:00|6392.3|6354.8|6356.9|6319.4|6393.7|6356.2|6356.9|6319.4|0
1583175900000|2020-03-02 19:05:00|6361.1|6323.6|6341.5|6304|6369|6331.5|6338.2|6300.7|0
1583176200000|2020-03-02 19:10:00|6349|6311.5|6351.3|6313.8|6353.2|6315.7|6332.2|6294.7|0
1583176500000|2020-03-02 19:15:00|6349.9|6312.4|6355.1|6317.6|6355.5|6318|6348.5|6311|0
1583176800000|2020-03-02 19:20:00|6356.5|6319|6356.5|6319|6356.5|6319|6356.5|6319|0
1583200800000|2020-03-03 02:00:00|6383.8|6346.3|6451.3|6413.8|6470.3|6432.8|6381.8|6344.3|0
1583201100000|2020-03-03 02:05:00|6451.8|6414.3|6454.3|6416.8|6465.3|6427.8|6443.3|6405.8|0
1583201400000|2020-03-03 02:10:00|6453.8|6416.3|6452.8|6415.3|6454.3|6416.8|6446.6|6409.1|0
1583201700000|2020-03-03 02:15:00|6454.8|6417.3|6464.3|6426.8|6464.3|6426.8|6448.8|6411.3|0
1583202000000|2020-03-03 02:20:00|6464.8|6427.3|6462.3|6424.8|6465.8|6428.3|6456.3|6418.8|0
1583202300000|2020-03-03 02:25:00|6465.3|6427.8|6468.8|6431.3|6468.8|6431.3|6462.8|6425.3|0
1583202600000|2020-03-03 02:30:00|6468.9|6431.4|6471.3|6433.8|6478.3|6440.8|6468.8|6431.3|0
1583202900000|2020-03-03 02:35:00|6470.8|6433.3|6479.3|6441.8|6483.8|6446.3|6468.3|6430.8|0
1583203200000|2020-03-03 02:40:00|6479.2|6441.7|6497.8|6460.3|6497.8|6460.3|6477.3|6439.8|0
1583203500000|2020-03-03 02:45:00|6498.3|6460.8|6493.3|6455.8|6498.7|6461.2|6491.8|6454.3|0
1583203800000|2020-03-03 02:50:00|6492.3|6454.8|6495.8|6458.3|6495.8|6458.3|6492.3|6454.8|0
1583204100000|2020-03-03 02:55:00|6495.7|6458.2|6495.8|6458.3|6497.8|6460.3|6494.3|6456.8|0
1583204400000|2020-03-03 03:00:00|6496.3|6458.8|6509.3|6471.8|6510.8|6473.3|6496.3|6458.8|0
1583204700000|2020-03-03 03:05:00|6510.8|6473.3|6509.3|6471.8|6510.8|6473.3|6496.3|6458.8|0
1583205000000|2020-03-03 03:10:00|6508.8|6471.3|6495.8|6458.3|6508.8|6471.3|6495.8|6458.3|0
1583205300000|2020-03-03 03:15:00|6494.3|6456.8|6508.3|6470.8|6509.3|6471.8|6487.3|6449.8|0
1583205600000|2020-03-03 03:20:00|6507.3|6469.8|6508.3|6470.8|6510.3|6472.8|6502.3|6464.8|0
1583205900000|2020-03-03 03:25:00|6514.8|6477.3|6511.8|6474.3|6521.3|6483.8|6511.3|6473.8|0
1583206200000|2020-03-03 03:30:00|6508.8|6471.3|6506.8|6469.3|6508.8|6471.3|6506.8|6469.3|0
1583206500000|2020-03-03 03:35:00|6506.7|6469.2|6493.3|6455.8|6506.7|6469.2|6491.8|6454.3|0
1583206800000|2020-03-03 03:40:00|6493.8|6456.3|6493.3|6455.8|6493.8|6456.3|6492.8|6455.3|0
1583207100000|2020-03-03 03:45:00|6492.8|6455.3|6483.3|6445.8|6492.8|6455.3|6483.3|6445.8|0
1583207400000|2020-03-03 03:50:00|6482.8|6445.3|6482.8|6445.3|6482.8|6445.3|6481.8|6444.3|0
1583207700000|2020-03-03 03:55:00|6482.3|6444.8|6482.8|6445.3|6482.8|6445.3|6482.3|6444.8|0
1583208300000|2020-03-03 04:05:00|6483.8|6446.3|6480.3|6442.8|6483.8|6446.3|6479.3|6441.8|0
1583208600000|2020-03-03 04:10:00|6479.3|6441.8|6479.3|6441.8|6479.3|6441.8|6476.3|6438.8|0
1583208900000|2020-03-03 04:15:00|6478.8|6441.3|6471.3|6433.8|6478.8|6441.3|6471.3|6433.8|0
1583209200000|2020-03-03 04:20:00|6470.8|6433.3|6470.8|6433.3|6470.8|6433.3|6469.8|6432.3|0
1583209500000|2020-03-03 04:25:00|6470.3|6432.8|6470.8|6433.3|6470.8|6433.3|6470.3|6432.8|0
1583209800000|2020-03-03 04:30:00|6470.3|6432.8|6465.8|6428.3|6470.3|6432.8|6465.8|6428.3|0
1583211000000|2020-03-03 04:50:00|6457.3|6419.8|6454.4|6416.9|6457.3|6419.8|6454.4|6416.9|0
1583211300000|2020-03-03 04:55:00|6454.9|6417.4|6453.9|6416.4|6454.9|6417.4|6453.9|6416.4|0
1583211600000|2020-03-03 05:00:00|6454.9|6417.4|6452.9|6415.4|6455.4|6417.9|6452.9|6415.4|0
1583211900000|2020-03-03 05:05:00|6452.4|6414.9|6455.4|6417.9|6455.4|6417.9|6452.4|6414.9|0
1583212200000|2020-03-03 05:10:00|6455.9|6418.4|6456.9|6419.4|6456.9|6419.4|6455.9|6418.4|0
1583212800000|2020-03-03 05:20:00|6457.9|6420.4|6455.9|6418.4|6457.9|6420.4|6455.9|6418.4|0
1583213100000|2020-03-03 05:25:00|6456|6418.5|6455.4|6417.9|6459.4|6421.9|6453.9|6416.4|0
1583213400000|2020-03-03 05:30:00|6456.4|6418.9|6452.4|6414.9|6456.4|6418.9|6450.4|6412.9|0
1583213700000|2020-03-03 05:35:00|6453.4|6415.9|6459.9|6422.4|6459.9|6422.4|6453.4|6415.9|0
1583214000000|2020-03-03 05:40:00|6457.9|6420.4|6452.9|6415.4|6457.9|6420.4|6450.3|6412.8|0
1583214300000|2020-03-03 05:45:00|6453.9|6416.4|6451.4|6413.9|6453.9|6416.4|6449.9|6412.4|0
1583214600000|2020-03-03 05:50:00|6452.4|6414.9|6448.9|6411.4|6452.4|6414.9|6445.3|6407.8|0
1583214900000|2020-03-03 05:55:00|6449.9|6412.4|6448.9|6411.4|6450.9|6413.4|6444.9|6407.4|0
1583215200000|2020-03-03 06:00:00|6449|6411.5|6449.9|6412.4|6451.3|6413.8|6448.9|6411.4|0
1583215500000|2020-03-03 06:05:00|6450|6412.5|6456.4|6418.9|6456.4|6418.9|6450|6412.5|0
1583216100000|2020-03-03 06:15:00|6456.3|6418.8|6449.9|6412.4|6456.4|6418.9|6442.9|6405.4|0
1583216400000|2020-03-03 06:20:00|6449.8|6412.3|6453.9|6416.4|6455.9|6418.4|6448.4|6410.9|0
1583216700000|2020-03-03 06:25:00|6453.4|6415.9|6456.4|6418.9|6456.4|6418.9|6453.4|6415.9|0
1583217300000|2020-03-03 06:35:00|6455.4|6417.9|6459.4|6421.9|6460|6422.5|6454.6|6417.1|0
1583217900000|2020-03-03 06:45:00|6459.3|6421.8|6458.4|6420.9|6459.3|6421.8|6458.4|6420.9|0
1583218200000|2020-03-03 06:50:00|6457.9|6420.4|6452.4|6414.9|6457.9|6420.4|6446.4|6408.9|0
1583218500000|2020-03-03 06:55:00|6452.9|6415.4|6449.9|6412.4|6453.9|6416.4|6447.9|6410.4|0
1583218800000|2020-03-03 07:00:00|6450.9|6413.4|6455.9|6418.4|6456.4|6418.9|6448.9|6411.4|0
1583219100000|2020-03-03 07:05:00|6455.4|6417.9|6451.9|6414.4|6455.4|6417.9|6451.9|6414.4|0
1583219400000|2020-03-03 07:10:00|6451.4|6413.9|6451.9|6414.4|6452.4|6414.9|6451.4|6413.9|0
1583219700000|2020-03-03 07:15:00|6454.4|6416.9|6453.4|6415.9|6454.4|6416.9|6449.9|6412.4|0
1583220000000|2020-03-03 07:20:00|6453.3|6415.8|6454.4|6416.9|6454.4|6416.9|6452.4|6414.9|0
1583220300000|2020-03-03 07:25:00|6453.9|6416.4|6453.9|6416.4|6453.9|6416.4|6453.9|6416.4|0
1583220600000|2020-03-03 07:30:00|6453.4|6415.9|6454.9|6417.4|6458.9|6421.4|6453.4|6415.9|0
1583220900000|2020-03-03 07:35:00|6457.4|6419.9|6456.9|6419.4|6457.4|6419.9|6456.9|6419.4|0
1583221200000|2020-03-03 07:40:00|6456.8|6419.3|6455.9|6418.4|6456.9|6419.4|6455.9|6418.4|0
1583221500000|2020-03-03 07:45:00|6455.4|6417.9|6458.4|6420.9|6458.4|6420.9|6449.4|6411.9|0
1583221800000|2020-03-03 07:50:00|6457.9|6420.4|6471.9|6434.4|6471.9|6434.4|6457.9|6420.4|0
1583222100000|2020-03-03 07:55:00|6471.4|6433.9|6469.4|6431.9|6471.9|6434.4|6468.9|6431.4|0
1583222400000|2020-03-03 08:00:00|6469.9|6432.4|6465.9|6428.4|6469.9|6432.4|6465.9|6428.4|0
1583222700000|2020-03-03 08:05:00|6465.8|6428.3|6461.9|6424.4|6465.8|6428.3|6461.9|6424.4|0
1583223000000|2020-03-03 08:10:00|6461.4|6423.9|6465.9|6428.4|6465.9|6428.4|6460.4|6422.9|0
1583223300000|2020-03-03 08:15:00|6465.4|6427.9|6458.9|6421.4|6465.4|6427.9|6458.9|6421.4|0
1583223600000|2020-03-03 08:20:00|6459.4|6421.9|6460.9|6423.4|6462.4|6424.9|6459.4|6421.9|0
1583223900000|2020-03-03 08:25:00|6459.9|6422.4|6456.9|6419.4|6459.9|6422.4|6456.9|6419.4|0
1583224200000|2020-03-03 08:30:00|6456.4|6418.9|6454.9|6417.4|6456.4|6418.9|6454.9|6417.4|0
1583224500000|2020-03-03 08:35:00|6455.4|6417.9|6456.4|6418.9|6456.4|6418.9|6455.4|6417.9|0
1583224800000|2020-03-03 08:40:00|6455.4|6417.9|6454.4|6416.9|6455.4|6417.9|6454.4|6416.9|0
1583225100000|2020-03-03 08:45:00|6454.9|6417.4|6453.4|6415.9|6454.9|6417.4|6452.9|6415.4|0
1583225400000|2020-03-03 08:50:00|6453.9|6416.4|6451.4|6413.9|6453.9|6416.4|6450.9|6413.4|0
1583225700000|2020-03-03 08:55:00|6450.9|6413.4|6450.9|6413.4|6450.9|6413.4|6450.9|6413.4|0
1583226000000|2020-03-03 09:00:00|6449.9|6412.4|6435.9|6398.4|6449.9|6412.4|6435.4|6397.9|0
1583226300000|2020-03-03 09:05:00|6435.4|6397.9|6447.9|6410.4|6448.4|6410.9|6435.4|6397.9|0
1583226600000|2020-03-03 09:10:00|6448|6410.5|6457.9|6420.4|6461.9|6424.4|6447.4|6409.9|0
1583226900000|2020-03-03 09:15:00|6456.8|6419.3|6452.9|6415.4|6456.8|6419.3|6451.9|6414.4|0
1583227200000|2020-03-03 09:20:00|6455.9|6418.4|6452.4|6414.9|6460.4|6422.9|6452.4|6414.9|0
1583227500000|2020-03-03 09:25:00|6452.5|6415|6452.9|6415.4|6452.9|6415.4|6452.5|6415|0
1583227800000|2020-03-03 09:30:00|6450.4|6412.9|6446.9|6409.4|6451.9|6414.4|6446.9|6409.4|0
1583228100000|2020-03-03 09:35:00|6446.4|6408.9|6448.9|6411.4|6449.9|6412.4|6440.9|6403.4|0
1583228400000|2020-03-03 09:40:00|6452.9|6415.4|6450.9|6413.4|6453.4|6415.9|6448.9|6411.4|0
1583228700000|2020-03-03 09:45:00|6451.1|6413.6|6458.9|6421.4|6461.4|6423.9|6451.1|6413.6|0
1583229000000|2020-03-03 09:50:00|6459|6421.5|6458.4|6420.9|6461.9|6424.4|6458.4|6420.9|0
1583229300000|2020-03-03 09:55:00|6457.9|6420.4|6462.4|6424.9|6462.4|6424.9|6457.4|6419.9|0
1583229600000|2020-03-03 10:00:00|6461.4|6423.9|6462|6424.5|6462.4|6424.9|6459.4|6421.9|0
1583229900000|2020-03-03 10:05:00|6462.9|6425.4|6464.9|6427.4|6468.5|6431|6460.9|6423.4|0
1583230200000|2020-03-03 10:10:00|6465.4|6427.9|6459.9|6422.4|6465.9|6428.4|6459.9|6422.4|0
1583230500000|2020-03-03 10:15:00|6462.4|6424.9|6463.9|6426.4|6463.9|6426.4|6459.9|6422.4|0
1583231100000|2020-03-03 10:25:00|6463.4|6425.9|6466.5|6429|6467.4|6429.9|6460.9|6423.4|0
1583231400000|2020-03-03 10:30:00|6467.4|6429.9|6461.4|6423.9|6471.4|6433.9|6460.4|6422.9|0
1583231700000|2020-03-03 10:35:00|6459.9|6422.4|6444.5|6407|6460.9|6423.4|6442.9|6405.4|0
1583232000000|2020-03-03 10:40:00|6445|6407.5|6453|6415.5|6453.9|6416.4|6445|6407.5|0
1583232300000|2020-03-03 10:45:00|6452.5|6415|6454.5|6417|6454.5|6417|6449|6411.5|0
1583232600000|2020-03-03 10:50:00|6454.4|6416.9|6458.5|6421|6458.5|6421|6453.5|6416|0
1583232900000|2020-03-03 10:55:00|6458.4|6420.9|6458.5|6421|6459|6421.5|6456|6418.5|0
1583233200000|2020-03-03 11:00:00|6457.5|6420|6454.5|6417|6457.5|6420|6453|6415.5|0
1583233500000|2020-03-03 11:05:00|6455|6417.5|6452|6414.5|6460.5|6423|6451.5|6414|0
1583233800000|2020-03-03 11:10:00|6451.9|6414.4|6442|6404.5|6451.9|6414.4|6439.5|6402|0
1583234100000|2020-03-03 11:15:00|6441.9|6404.4|6450|6412.5|6450|6412.5|6439|6401.5|0
1583234400000|2020-03-03 11:20:00|6448.5|6411|6453.5|6416|6455|6417.5|6447.5|6410|0
1583234700000|2020-03-03 11:25:00|6453.6|6416.1|6445.5|6408|6454.9|6417.4|6443.5|6406|0
1583235000000|2020-03-03 11:30:00|6449.5|6412|6449|6411.5|6449.5|6412|6448|6410.5|0
1583235300000|2020-03-03 11:35:00|6452|6414.5|6452|6414.5|6455|6417.5|6452|6414.5|0
1583235600000|2020-03-03 11:40:00|6451.9|6414.4|6449.5|6412|6451.9|6414.4|6449|6411.5|0
1583235900000|2020-03-03 11:45:00|6450|6412.5|6449.5|6412|6452.5|6415|6449.5|6412|0
1583236200000|2020-03-03 11:50:00|6450|6412.5|6454.5|6417|6454.5|6417|6450|6412.5|0
1583236500000|2020-03-03 11:55:00|6455.5|6418|6453.5|6416|6455.5|6418|6453.5|6416|0
1583236800000|2020-03-03 12:00:00|6454|6416.5|6450|6412.5|6456.5|6419|6450|6412.5|0
1583237100000|2020-03-03 12:05:00|6449.9|6412.4|6435|6397.5|6449.9|6412.4|6434|6396.5|0
1583237400000|2020-03-03 12:10:00|6434.9|6397.4|6435.5|6398|6438|6400.5|6430|6392.5|0
1583237700000|2020-03-03 12:15:00|6433.5|6396|6428.5|6391|6434|6396.5|6427|6389.5|0
1583238000000|2020-03-03 12:20:00|6426.5|6389|6431.5|6394|6432.5|6395|6422|6384.5|0
1583238300000|2020-03-03 12:25:00|6431|6393.5|6426|6388.5|6435|6397.5|6424|6386.5|0
1583238600000|2020-03-03 12:30:00|6426.5|6389|6428.5|6391|6431|6393.5|6426.5|6389|0
1583238900000|2020-03-03 12:35:00|6428|6390.5|6396.5|6359|6428|6390.5|6396|6358.5|0
1583239200000|2020-03-03 12:40:00|6396.7|6359.2|6401.5|6364|6414|6376.5|6396.7|6359.2|0
1583239500000|2020-03-03 12:45:00|6401.6|6364.1|6396.5|6359|6404.5|6367|6395|6357.5|0
1583239800000|2020-03-03 12:50:00|6399|6361.5|6395|6357.5|6405.5|6368|6393.5|6356|0
1583240100000|2020-03-03 12:55:00|6394|6356.5|6406|6368.5|6412|6374.5|6392|6354.5|0
1583240400000|2020-03-03 13:00:00|6406.1|6368.6|6390|6352.5|6407.5|6370|6387|6349.5|0
1583240700000|2020-03-03 13:05:00|6390.5|6353|6390.5|6353|6391.5|6354|6384|6346.5|0
1583241000000|2020-03-03 13:10:00|6390.4|6352.9|6386|6348.5|6390.4|6352.9|6383|6345.5|0
1583241300000|2020-03-03 13:15:00|6384|6346.5|6380|6342.5|6389.5|6352|6376.5|6339|0
1583241600000|2020-03-03 13:20:00|6379|6341.5|6384.5|6347|6390|6352.5|6378.5|6341|0
1583241900000|2020-03-03 13:25:00|6383|6345.5|6411|6373.5|6412.5|6375|6380|6342.5|0
1583242200000|2020-03-03 13:30:00|6408.5|6371|6403.5|6366|6409.5|6372|6397.5|6360|0
1583242500000|2020-03-03 13:35:00|6402.5|6365|6395|6357.5|6402.5|6365|6390|6352.5|0
1583242800000|2020-03-03 13:40:00|6394.9|6357.4|6385|6347.5|6396.5|6359|6379|6341.5|0
1583243100000|2020-03-03 13:45:00|6384.5|6347|6376.5|6339|6384.5|6347|6376.5|6339|0
1583243400000|2020-03-03 13:50:00|6376.6|6339.1|6357.5|6320|6379.5|6342|6357|6319.5|0
1583243700000|2020-03-03 13:55:00|6355.5|6318|6362.5|6325|6362.5|6325|6344|6306.5|0
1583244000000|2020-03-03 14:00:00|6362.4|6324.9|6355|6317.5|6362.4|6324.9|6352|6314.5|0
1583244300000|2020-03-03 14:05:00|6354.5|6317|6369|6331.5|6369.5|6332|6354.5|6317|0
1583244600000|2020-03-03 14:10:00|6368.9|6331.4|6360.5|6323|6368.9|6331.4|6360.5|6323|0
1583244900000|2020-03-03 14:15:00|6360.6|6323.1|6372|6334.5|6374.5|6337|6360.6|6323.1|0
1583245200000|2020-03-03 14:20:00|6371|6333.5|6372|6334.5|6378|6340.5|6367.1|6329.6|0
1583245500000|2020-03-03 14:25:00|6372.5|6335|6379|6341.5|6383|6345.5|6369|6331.5|0
1583245800000|2020-03-03 14:30:00|6379.1|6341.6|6350.5|6313|6380|6342.5|6334.5|6297|0
1583246100000|2020-03-03 14:35:00|6349.5|6312|6328.5|6291|6349.5|6312|6308.6|6271.1|0
1583246400000|2020-03-03 14:40:00|6327|6289.5|6313|6275.5|6327.5|6290|6308.5|6271|0
1583246700000|2020-03-03 14:45:00|6312.5|6275|6314.5|6277|6320|6282.5|6310.5|6273|0
1583247000000|2020-03-03 14:50:00|6314.7|6277.2|6317.5|6280|6335|6297.5|6314.7|6277.2|0
1583247300000|2020-03-03 14:55:00|6317.6|6280.1|6316|6278.5|6324.5|6287|6315|6277.5|0
1583247600000|2020-03-03 15:00:00|6316.1|6278.6|6373.6|6336.1|6389.9|6352.4|6316.1|6278.6|0
1583247900000|2020-03-03 15:05:00|6373.5|6336|6363.5|6326|6380|6342.5|6359.5|6322|0
1583248200000|2020-03-03 15:10:00|6363.4|6325.9|6327|6289.5|6365|6327.5|6320.5|6283|0
1583248500000|2020-03-03 15:15:00|6326.6|6289.1|6325|6287.5|6344.5|6307|6316.1|6278.6|0
1583248800000|2020-03-03 15:20:00|6326|6288.5|6342|6304.5|6344|6306.5|6321.5|6284|0
1583249100000|2020-03-03 15:25:00|6343|6305.5|6356.1|6318.6|6358.5|6321|6338.5|6301|0
1583249400000|2020-03-03 15:30:00|6357.5|6320|6348.5|6311|6371|6333.5|6348|6310.5|0
1583249700000|2020-03-03 15:35:00|6348|6310.5|6362|6324.5|6365|6327.5|6345.5|6308|0
1583250000000|2020-03-03 15:40:00|6361|6323.5|6383.5|6346|6385|6347.5|6359.5|6322|0
1583250300000|2020-03-03 15:45:00|6383|6345.5|6389|6351.5|6397|6359.5|6377.6|6340.1|0
1583250600000|2020-03-03 15:50:00|6388.6|6351.1|6385|6347.5|6397.5|6360|6385|6347.5|0
1583250900000|2020-03-03 15:55:00|6384.5|6347|6372.6|6335.1|6391.6|6354.1|6366.5|6329|0
1583251200000|2020-03-03 16:00:00|6373.5|6336|6370|6332.5|6381|6343.5|6368|6330.5|0
1583251500000|2020-03-03 16:05:00|6369.5|6332|6355.5|6318|6369.5|6332|6355|6317.5|0
1583251800000|2020-03-03 16:10:00|6355|6317.5|6340|6302.5|6356.5|6319|6335.6|6298.1|0
1583252100000|2020-03-03 16:15:00|6335|6297.5|6326|6288.5|6345|6307.5|6325.5|6288|0
1583252400000|2020-03-03 16:20:00|6326.1|6288.6|6299.6|6262.1|6328.5|6291|6298|6260.5|0
1583252700000|2020-03-03 16:25:00|6300|6262.5|6303.1|6265.6|6312|6274.5|6295.6|6258.1|0
1583253000000|2020-03-03 16:30:00|6303|6265.5|6297.6|6260.1|6306.1|6268.6|6293.6|6256.1|0
1583253300000|2020-03-03 16:35:00|6297.5|6260|6317.1|6279.6|6318.1|6280.6|6288.6|6251.1|0
1583253600000|2020-03-03 16:40:00|6319.1|6281.6|6308|6270.5|6319.6|6282.1|6300.1|6262.6|0
1583253900000|2020-03-03 16:45:00|6307.6|6270.1|6294.6|6257.1|6310.6|6273.1|6294.6|6257.1|0
1583254200000|2020-03-03 16:50:00|6295.6|6258.1|6317.6|6280.1|6320.1|6282.6|6294.6|6257.1|0
1583254500000|2020-03-03 16:55:00|6318.1|6280.6|6339.1|6301.6|6340.6|6303.1|6312.1|6274.6|0
1583254800000|2020-03-03 17:00:00|6339|6301.5|6327.6|6290.1|6339|6301.5|6321.1|6283.6|0
1583255100000|2020-03-03 17:05:00|6327.7|6290.2|6327.1|6289.6|6332.1|6294.6|6307.6|6270.1|0
1583255400000|2020-03-03 17:10:00|6327.6|6290.1|6320.1|6282.6|6332|6294.5|6314.1|6276.6|0
1583255700000|2020-03-03 17:15:00|6319.1|6281.6|6307.6|6270.1|6319.1|6281.6|6302.1|6264.6|0
1583256000000|2020-03-03 17:20:00|6307.1|6269.6|6317.6|6280.1|6317.6|6280.1|6304.1|6266.6|0
1583256300000|2020-03-03 17:25:00|6318.6|6281.1|6314.1|6276.6|6320.6|6283.1|6308.6|6271.1|0
1583256600000|2020-03-03 17:30:00|6315.6|6278.1|6308.6|6271.1|6321.1|6283.6|6305.6|6268.1|0
1583256900000|2020-03-03 17:35:00|6308.5|6271|6308.6|6271.1|6310.6|6273.1|6305.1|6267.6|0
1583257200000|2020-03-03 17:40:00|6308.5|6271|6310.1|6272.6|6322|6284.5|6303.7|6266.2|0
1583257500000|2020-03-03 17:45:00|6310.2|6272.7|6322.1|6284.6|6333.1|6295.6|6310.2|6272.7|0
1583257800000|2020-03-03 17:50:00|6322|6284.5|6322.6|6285.1|6325.1|6287.6|6318.1|6280.6|0
1583258100000|2020-03-03 17:55:00|6322.1|6284.6|6330.1|6292.6|6335.1|6297.6|6320.6|6283.1|0
1583258400000|2020-03-03 18:00:00|6331.6|6294.1|6331.1|6293.6|6336.5|6299|6328.1|6290.6|0
1583258700000|2020-03-03 18:05:00|6330.6|6293.1|6331.6|6294.1|6335.1|6297.6|6329.6|6292.1|0
1583259000000|2020-03-03 18:10:00|6331.5|6294|6338.1|6300.6|6348.6|6311.1|6330.1|6292.6|0
1583259300000|2020-03-03 18:15:00|6337.6|6300.1|6338.5|6301|6345.1|6307.6|6336.1|6298.6|0
1583259600000|2020-03-03 18:20:00|6337.6|6300.1|6332.2|6294.7|6342.6|6305.1|6329.6|6292.1|0
1583259900000|2020-03-03 18:25:00|6333.6|6296.1|6344.1|6306.6|6344.1|6306.6|6333.1|6295.6|0
1583260200000|2020-03-03 18:30:00|6343.6|6306.1|6342.1|6304.6|6343.6|6306.1|6334.1|6296.6|0
1583260500000|2020-03-03 18:35:00|6341.6|6304.1|6328.1|6290.6|6342.1|6304.6|6328.1|6290.6|0
1583260800000|2020-03-03 18:40:00|6328.6|6291.1|6327.6|6290.1|6334.1|6296.6|6327.1|6289.6|0
1583261100000|2020-03-03 18:45:00|6327.1|6289.6|6329.6|6292.1|6331.1|6293.6|6327.1|6289.6|0
1583261400000|2020-03-03 18:50:00|6330.1|6292.6|6312.1|6274.6|6333.1|6295.6|6312.1|6274.6|0
1583261700000|2020-03-03 18:55:00|6317.6|6280.1|6312.6|6275.1|6325.1|6287.6|6312.6|6275.1|0
1583262000000|2020-03-03 19:00:00|6312.1|6274.6|6301.6|6264.1|6318.6|6281.1|6299.1|6261.6|0
1583262300000|2020-03-03 19:05:00|6301.5|6264|6305.1|6267.6|6318.6|6281.1|6297.1|6259.6|0
1583262600000|2020-03-03 19:10:00|6302.1|6264.6|6292.1|6254.6|6316.6|6279.1|6291.6|6254.1|0
1583262900000|2020-03-03 19:15:00|6292.6|6255.1|6287.6|6250.1|6293.1|6255.6|6280.2|6242.7|0
1583263200000|2020-03-03 19:20:00|6288.6|6251.1|6288.6|6251.1|6288.6|6251.1|6288.6|6251.1|0
1583287200000|2020-03-04 02:00:00|6308.2|6270.7|6371.2|6333.7|6371.2|6333.7|6307.2|6269.7|0
1583287500000|2020-03-04 02:05:00|6371.4|6333.9|6380.7|6343.2|6383.7|6346.2|6351.2|6313.7|0
1583287800000|2020-03-04 02:10:00|6379.2|6341.7|6363.2|6325.7|6381.2|6343.7|6358.4|6320.9|0
1583288100000|2020-03-04 02:15:00|6363.1|6325.6|6350.7|6313.2|6363.1|6325.6|6345.7|6308.2|0
1583288400000|2020-03-04 02:20:00|6351.2|6313.7|6347.7|6310.2|6351.7|6314.2|6346.2|6308.7|0
1583288700000|2020-03-04 02:25:00|6349.7|6312.2|6352.7|6315.2|6358.2|6320.7|6349.7|6312.2|0
1583289000000|2020-03-04 02:30:00|6355.7|6318.2|6379.7|6342.2|6380.2|6342.7|6354.2|6316.7|0
1583289300000|2020-03-04 02:35:00|6379.8|6342.3|6379.2|6341.7|6381.7|6344.2|6379.2|6341.7|0
1583289600000|2020-03-04 02:40:00|6374.2|6336.7|6379.7|6342.2|6381.7|6344.2|6368.2|6330.7|0
1583289900000|2020-03-04 02:45:00|6379.8|6342.3|6376.2|6338.7|6391.2|6353.7|6369.2|6331.7|0
1583290200000|2020-03-04 02:50:00|6375.7|6338.2|6406.7|6369.2|6424.2|6386.7|6363.7|6326.2|0
1583290500000|2020-03-04 02:55:00|6406.2|6368.7|6402.2|6364.7|6406.2|6368.7|6387.2|6349.7|0
1583290800000|2020-03-04 03:00:00|6402.3|6364.8|6387.2|6349.7|6417.6|6380.1|6387.2|6349.7|0
1583291100000|2020-03-04 03:05:00|6387.3|6349.8|6391.7|6354.2|6392.2|6354.7|6387.3|6349.8|0
1583291400000|2020-03-04 03:10:00|6392.2|6354.7|6392.7|6355.2|6393.7|6356.2|6392.2|6354.7|0
1583291700000|2020-03-04 03:15:00|6394.7|6357.2|6401.7|6364.2|6404.2|6366.7|6394.7|6357.2|0
1583292000000|2020-03-04 03:20:00|6401.8|6364.3|6401.7|6364.2|6402.2|6364.7|6401.7|6364.2|0
1583292600000|2020-03-04 03:30:00|6401.8|6364.3|6392.7|6355.2|6405.2|6367.7|6391.7|6354.2|0
1583292900000|2020-03-04 03:35:00|6393.7|6356.2|6392.7|6355.2|6393.7|6356.2|6392.7|6355.2|0
1583293800000|2020-03-04 03:50:00|6391.7|6354.2|6391.2|6353.7|6391.7|6354.2|6391.2|6353.7|0
1583294100000|2020-03-04 03:55:00|6391.1|6353.6|6383.7|6346.2|6391.1|6353.6|6378.2|6340.7|0
1583294400000|2020-03-04 04:00:00|6383.8|6346.3|6399.3|6361.8|6399.3|6361.8|6383.8|6346.3|0
1583294700000|2020-03-04 04:05:00|6399.8|6362.3|6395.3|6357.8|6413.3|6375.8|6395.3|6357.8|0
1583295000000|2020-03-04 04:10:00|6395.8|6358.3|6395.8|6358.3|6395.8|6358.3|6395.8|6358.3|0
1583295300000|2020-03-04 04:15:00|6395.3|6357.8|6379.3|6341.8|6395.3|6357.8|6358.3|6320.8|0
1583295600000|2020-03-04 04:20:00|6377.3|6339.8|6377.3|6339.8|6377.3|6339.8|6377.3|6339.8|0
1583295900000|2020-03-04 04:25:00|6376.8|6339.3|6376.8|6339.3|6376.8|6339.3|6376.8|6339.3|0
1583296200000|2020-03-04 04:30:00|6377.8|6340.3|6406.3|6368.8|6406.3|6368.8|6377.8|6340.3|0
1583296500000|2020-03-04 04:35:00|6406.4|6368.9|6391.3|6353.8|6413.3|6375.8|6384.8|6347.3|0
1583297100000|2020-03-04 04:45:00|6374.3|6336.8|6377.8|6340.3|6377.8|6340.3|6374.3|6336.8|0
1583298300000|2020-03-04 05:05:00|6377.4|6339.9|6369.3|6331.8|6377.4|6339.9|6369.3|6331.8|0
1583298600000|2020-03-04 05:10:00|6368.3|6330.8|6368.3|6330.8|6368.3|6330.8|6368.3|6330.8|0
1583298900000|2020-03-04 05:15:00|6369.3|6331.8|6368.8|6331.3|6369.3|6331.8|6365.8|6328.3|0
1583299200000|2020-03-04 05:20:00|6373.3|6335.8|6369.3|6331.8|6373.8|6336.3|6369.3|6331.8|0
1583299500000|2020-03-04 05:25:00|6369.2|6331.7|6376.8|6339.3|6376.8|6339.3|6368.8|6331.3|0
1583299800000|2020-03-04 05:30:00|6377.8|6340.3|6378.3|6340.8|6380.3|6342.8|6377.8|6340.3|0
1583300100000|2020-03-04 05:35:00|6379.3|6341.8|6384.3|6346.8|6384.3|6346.8|6379.3|6341.8|0
1583300400000|2020-03-04 05:40:00|6384.8|6347.3|6385.8|6348.3|6390.3|6352.8|6384.8|6347.3|0
1583301000000|2020-03-04 05:50:00|6385.6|6348.1|6384.3|6346.8|6385.6|6348.1|6384.3|6346.8|0
1583301300000|2020-03-04 05:55:00|6382.3|6344.8|6382.3|6344.8|6382.3|6344.8|6382.3|6344.8|0
1583301600000|2020-03-04 06:00:00|6381.8|6344.3|6381.3|6343.8|6381.8|6344.3|6381.3|6343.8|0
1583302200000|2020-03-04 06:10:00|6382.8|6345.3|6382.8|6345.3|6384.3|6346.8|6382.8|6345.3|0
1583302500000|2020-03-04 06:15:00|6382.9|6345.4|6388.8|6351.3|6389.3|6351.8|6382.9|6345.4|0
1583302800000|2020-03-04 06:20:00|6390.8|6353.3|6387.8|6350.3|6391.3|6353.8|6387.8|6350.3|0
1583303100000|2020-03-04 06:25:00|6385.8|6348.3|6385.3|6347.8|6386.8|6349.3|6384.9|6347.4|0
1583303400000|2020-03-04 06:30:00|6385.4|6347.9|6389.3|6351.8|6389.3|6351.8|6377.3|6339.8|0
1583303700000|2020-03-04 06:35:00|6389.8|6352.3|6395.8|6358.3|6400.8|6363.3|6389.8|6352.3|0
1583304000000|2020-03-04 06:40:00|6395.7|6358.2|6398.3|6360.8|6398.8|6361.3|6388.3|6350.8|0
1583304300000|2020-03-04 06:45:00|6397.8|6360.3|6398.8|6361.3|6398.8|6361.3|6396.3|6358.8|0
1583304600000|2020-03-04 06:50:00|6398.3|6360.8|6379.3|6341.8|6398.3|6360.8|6379.3|6341.8|0
1583304900000|2020-03-04 06:55:00|6379.8|6342.3|6395.3|6357.8|6407.3|6369.8|6379.8|6342.3|0
1583305200000|2020-03-04 07:00:00|6396.3|6358.8|6388.8|6351.3|6396.3|6358.8|6387.8|6350.3|0
1583305500000|2020-03-04 07:05:00|6387.8|6350.3|6390.8|6353.3|6390.8|6353.3|6387.8|6350.3|0
1583305800000|2020-03-04 07:10:00|6390.3|6352.8|6391.8|6354.3|6391.8|6354.3|6386.3|6348.8|0
1583306100000|2020-03-04 07:15:00|6392.3|6354.8|6396.8|6359.3|6396.8|6359.3|6391.3|6353.8|0
1583306400000|2020-03-04 07:20:00|6396.7|6359.2|6397.3|6359.8|6397.3|6359.8|6392.3|6354.8|0
1583306700000|2020-03-04 07:25:00|6398.3|6360.8|6396.3|6358.8|6398.3|6360.8|6395.4|6357.9|0
1583307000000|2020-03-04 07:30:00|6396.8|6359.3|6396.8|6359.3|6397.3|6359.8|6396.8|6359.3|0
1583307300000|2020-03-04 07:35:00|6396.3|6358.8|6396.3|6358.8|6396.3|6358.8|6396.3|6358.8|0
1583307600000|2020-03-04 07:40:00|6396.8|6359.3|6397.8|6360.3|6397.8|6360.3|6396.8|6359.3|0
1583307900000|2020-03-04 07:45:00|6398.3|6360.8|6399.3|6361.8|6403.8|6366.3|6397.8|6360.3|0
1583308200000|2020-03-04 07:50:00|6398.8|6361.3|6398.8|6361.3|6398.8|6361.3|6398.8|6361.3|0
1583308500000|2020-03-04 07:55:00|6397.3|6359.8|6398.3|6360.8|6399.3|6361.8|6397.3|6359.8|0
1583308800000|2020-03-04 08:00:00|6398.8|6361.3|6393.8|6356.3|6398.8|6361.3|6393.8|6356.3|0
1583309100000|2020-03-04 08:05:00|6394.3|6356.8|6388.3|6350.8|6394.3|6356.8|6386.8|6349.3|0
1583309400000|2020-03-04 08:10:00|6387.8|6350.3|6371.8|6334.3|6387.8|6350.3|6370.8|6333.3|0
1583309700000|2020-03-04 08:15:00|6372.8|6335.3|6375.3|6337.8|6375.3|6337.8|6372.8|6335.3|0
1583310000000|2020-03-04 08:20:00|6374.8|6337.3|6374.8|6337.3|6376.3|6338.8|6374.3|6336.8|0
1583310300000|2020-03-04 08:25:00|6375.3|6337.8|6372.3|6334.8|6376.3|6338.8|6365.3|6327.8|0
1583310600000|2020-03-04 08:30:00|6371.3|6333.8|6371.8|6334.3|6371.8|6334.3|6371.3|6333.8|0
1583310900000|2020-03-04 08:35:00|6371.9|6334.4|6374.8|6337.3|6374.8|6337.3|6371.9|6334.4|0
1583311500000|2020-03-04 08:45:00|6374.3|6336.8|6373.8|6336.3|6374.3|6336.8|6373.8|6336.3|0
1583311800000|2020-03-04 08:50:00|6373.9|6336.4|6374.3|6336.8|6374.3|6336.8|6373.9|6336.4|0
1583312100000|2020-03-04 08:55:00|6376.3|6338.8|6387.3|6349.8|6387.3|6349.8|6376.3|6338.8|0
1583312400000|2020-03-04 09:00:00|6385.8|6348.3|6375.8|6338.3|6385.8|6348.3|6374.3|6336.8|0
1583312700000|2020-03-04 09:05:00|6374.3|6336.8|6371.8|6334.3|6374.3|6336.8|6370.3|6332.8|0
1583313000000|2020-03-04 09:10:00|6370.3|6332.8|6371.3|6333.8|6371.3|6333.8|6370.3|6332.8|0
1583313300000|2020-03-04 09:15:00|6371|6333.5|6365.3|6327.8|6372.3|6334.8|6357.3|6319.8|0
1583313600000|2020-03-04 09:20:00|6363.8|6326.3|6363.8|6326.3|6363.8|6326.3|6363.8|6326.3|0
1583313900000|2020-03-04 09:25:00|6363.9|6326.4|6363.3|6325.8|6364.3|6326.8|6363.3|6325.8|0
1583314200000|2020-03-04 09:30:00|6363.4|6325.9|6363.8|6326.3|6364.3|6326.8|6363.3|6325.8|0
1583314500000|2020-03-04 09:35:00|6364.3|6326.8|6363.3|6325.8|6365.8|6328.3|6363.3|6325.8|0
1583314800000|2020-03-04 09:40:00|6367.8|6330.3|6368.3|6330.8|6368.3|6330.8|6367.8|6330.3|0
1583315100000|2020-03-04 09:45:00|6367.8|6330.3|6367.9|6330.4|6367.9|6330.4|6366.3|6328.8|0
1583315400000|2020-03-04 09:50:00|6368.4|6330.9|6368.4|6330.9|6368.4|6330.9|6368.4|6330.9|0
1583315700000|2020-03-04 09:55:00|6372.4|6334.9|6377.9|6340.4|6378.4|6340.9|6372.4|6334.9|0
1583316000000|2020-03-04 10:00:00|6377.8|6340.3|6374.4|6336.9|6377.8|6340.3|6373.4|6335.9|0
1583316300000|2020-03-04 10:05:00|6375.4|6337.9|6383.4|6345.9|6383.4|6345.9|6374.9|6337.4|0
1583316600000|2020-03-04 10:10:00|6382.9|6345.4|6374.4|6336.9|6383.9|6346.4|6373.9|6336.4|0
1583316900000|2020-03-04 10:15:00|6374.7|6337.2|6387.4|6349.9|6387.4|6349.9|6374.7|6337.2|0
1583317200000|2020-03-04 10:20:00|6386.4|6348.9|6377.9|6340.4|6386.4|6348.9|6377.4|6339.9|0
1583317500000|2020-03-04 10:25:00|6377.8|6340.3|6361.9|6324.4|6377.8|6340.3|6361.4|6323.9|0
1583317800000|2020-03-04 10:30:00|6362.1|6324.6|6363.9|6326.4|6365.9|6328.4|6362.1|6324.6|0
1583318100000|2020-03-04 10:35:00|6364.4|6326.9|6364.4|6326.9|6364.4|6326.9|6364.4|6326.9|0
1583318400000|2020-03-04 10:40:00|6364.9|6327.4|6362.9|6325.4|6366.4|6328.9|6362.9|6325.4|0
1583318700000|2020-03-04 10:45:00|6366.9|6329.4|6366.4|6328.9|6366.9|6329.4|6366.4|6328.9|0
1583319000000|2020-03-04 10:50:00|6366.9|6329.4|6364.4|6326.9|6366.9|6329.4|6360.4|6322.9|0
1583319300000|2020-03-04 10:55:00|6364.2|6326.7|6361.4|6323.9|6364.2|6326.7|6357.4|6319.9|0
1583319600000|2020-03-04 11:00:00|6361.9|6324.4|6360.9|6323.4|6362.9|6325.4|6359.4|6321.9|0
1583319900000|2020-03-04 11:05:00|6361.4|6323.9|6359.9|6322.4|6362.4|6324.9|6357.9|6320.4|0
1583320200000|2020-03-04 11:10:00|6357.9|6320.4|6360.4|6322.9|6364.9|6327.4|6356.4|6318.9|0
1583320500000|2020-03-04 11:15:00|6361.4|6323.9|6359.9|6322.4|6361.9|6324.4|6359.9|6322.4|0
1583320800000|2020-03-04 11:20:00|6360.4|6322.9|6360.4|6322.9|6360.4|6322.9|6360.4|6322.9|0
1583321400000|2020-03-04 11:30:00|6360.5|6323|6360.9|6323.4|6363.4|6325.9|6360.5|6323|0
1583321700000|2020-03-04 11:35:00|6361.4|6323.9|6362.9|6325.4|6363.9|6326.4|6360.9|6323.4|0
1583322000000|2020-03-04 11:40:00|6360.9|6323.4|6361.4|6323.9|6361.4|6323.9|6360.4|6322.9|0
1583322300000|2020-03-04 11:45:00|6361.5|6324|6369.9|6332.4|6369.9|6332.4|6361.5|6324|0
1583322600000|2020-03-04 11:50:00|6370.9|6333.4|6372.4|6334.9|6376.4|6338.9|6370.9|6333.4|0
1583322900000|2020-03-04 11:55:00|6372.3|6334.8|6370.4|6332.9|6372.3|6334.8|6370.4|6332.9|0
1583323200000|2020-03-04 12:00:00|6370.3|6332.8|6370.4|6332.9|6370.9|6333.4|6368.4|6330.9|0
1583323500000|2020-03-04 12:05:00|6371.9|6334.4|6371.4|6333.9|6374.4|6336.9|6371|6333.5|0
1583323800000|2020-03-04 12:10:00|6371.9|6334.4|6369.4|6331.9|6371.9|6334.4|6369.4|6331.9|0
1583324400000|2020-03-04 12:20:00|6369.9|6332.4|6375.4|6337.9|6375.4|6337.9|6367.9|6330.4|0
1583324700000|2020-03-04 12:25:00|6375.6|6338.1|6381.9|6344.4|6383.9|6346.4|6375.6|6338.1|0
1583325000000|2020-03-04 12:30:00|6385.9|6348.4|6390.9|6353.4|6392.4|6354.9|6384.4|6346.9|0
1583325300000|2020-03-04 12:35:00|6391|6353.5|6390.4|6352.9|6392.4|6354.9|6386.9|6349.4|0
1583325600000|2020-03-04 12:40:00|6390.5|6353|6393.4|6355.9|6393.9|6356.4|6390.5|6353|0
1583325900000|2020-03-04 12:45:00|6393.3|6355.8|6399.4|6361.9|6399.9|6362.4|6389.9|6352.4|0
1583326200000|2020-03-04 12:50:00|6398.9|6361.4|6401.4|6363.9|6404.4|6366.9|6398.9|6361.4|0
1583326500000|2020-03-04 12:55:00|6401.9|6364.4|6394.9|6357.4|6407.4|6369.9|6393.9|6356.4|0
1583326800000|2020-03-04 13:00:00|6395.4|6357.9|6394.4|6356.9|6406.4|6368.9|6394.4|6356.9|0
1583327100000|2020-03-04 13:05:00|6394.5|6357|6379.9|6342.4|6399.4|6361.9|6379.9|6342.4|0
1583327400000|2020-03-04 13:10:00|6380|6342.5|6386.4|6348.9|6393.9|6356.4|6374.9|6337.4|0
1583327700000|2020-03-04 13:15:00|6385.9|6348.4|6388.4|6350.9|6397.4|6359.9|6385.9|6348.4|0
1583328000000|2020-03-04 13:20:00|6388.5|6351|6396.9|6359.4|6398.4|6360.9|6388.5|6351|0
1583328300000|2020-03-04 13:25:00|6396.4|6358.9|6402.9|6365.4|6407.4|6369.9|6396.4|6358.9|0
1583328600000|2020-03-04 13:30:00|6401.9|6364.4|6397.9|6360.4|6405.9|6368.4|6395.4|6357.9|0
1583328900000|2020-03-04 13:35:00|6398|6360.5|6395.9|6358.4|6404.4|6366.9|6393.4|6355.9|0
1583329200000|2020-03-04 13:40:00|6394.9|6357.4|6396.4|6358.9|6400.9|6363.4|6394.9|6357.4|0
1583329500000|2020-03-04 13:45:00|6396.5|6359|6399.9|6362.4|6405.9|6368.4|6396.5|6359|0
1583329800000|2020-03-04 13:50:00|6403.4|6365.9|6402.4|6364.9|6403.4|6365.9|6398.4|6360.9|0
1583330100000|2020-03-04 13:55:00|6402|6364.5|6390.4|6352.9|6404.9|6367.4|6390.4|6352.9|0
1583330400000|2020-03-04 14:00:00|6390.5|6353|6394.9|6357.4|6394.9|6357.4|6390.5|6353|0
1583330700000|2020-03-04 14:05:00|6395.4|6357.9|6399.4|6361.9|6399.9|6362.4|6391.4|6353.9|0
1583331000000|2020-03-04 14:10:00|6398.9|6361.4|6403.4|6365.9|6406.4|6368.9|6398.9|6361.4|0
1583331300000|2020-03-04 14:15:00|6403.5|6366|6408.4|6370.9|6410.4|6372.9|6398.1|6360.6|0
1583331600000|2020-03-04 14:20:00|6408.5|6371|6409.9|6372.4|6410.4|6372.9|6401|6363.5|0
1583331900000|2020-03-04 14:25:00|6410|6372.5|6411.9|6374.4|6412.9|6375.4|6409.9|6372.4|0
1583332200000|2020-03-04 14:30:00|6409.9|6372.4|6372.7|6335.2|6409.9|6372.4|6370.3|6332.8|0
1583332500000|2020-03-04 14:35:00|6372.8|6335.3|6382|6344.5|6382.5|6345|6369.8|6332.3|0
1583332800000|2020-03-04 14:40:00|6381.5|6344|6361.5|6324|6381.5|6344|6360|6322.5|0
1583333100000|2020-03-04 14:45:00|6361|6323.5|6357.1|6319.6|6363|6325.5|6353.2|6315.7|0
1583333400000|2020-03-04 14:50:00|6356.6|6319.1|6388.9|6351.4|6390.3|6352.8|6355.6|6318.1|0
1583333700000|2020-03-04 14:55:00|6390.8|6353.3|6370.8|6333.3|6393.7|6356.2|6366.4|6328.9|0
1583334000000|2020-03-04 15:00:00|6370.3|6332.8|6361.5|6324|6370.3|6332.8|6354.6|6317.1|0
1583334300000|2020-03-04 15:05:00|6362.5|6325|6353.2|6315.7|6362.5|6325|6353.2|6315.7|0
1583334600000|2020-03-04 15:10:00|6354.2|6316.7|6353.2|6315.7|6357.1|6319.6|6346.4|6308.9|0
1583334900000|2020-03-04 15:15:00|6352.2|6314.7|6349.8|6312.3|6355.6|6318.1|6345.8|6308.3|0
1583335200000|2020-03-04 15:20:00|6351.7|6314.2|6357.1|6319.6|6366.9|6329.4|6342|6304.5|0
1583335500000|2020-03-04 15:25:00|6357.6|6320.1|6355.2|6317.7|6365.9|6328.4|6347.8|6310.3|0
1583335800000|2020-03-04 15:30:00|6356.6|6319.1|6341.9|6304.4|6364.9|6327.4|6341|6303.5|0
1583336100000|2020-03-04 15:35:00|6341.5|6304|6336.5|6299|6347.8|6310.3|6335.1|6297.6|0
1583336400000|2020-03-04 15:40:00|6336.1|6298.6|6328.8|6291.3|6336.6|6299.1|6326.3|6288.8|0
1583336700000|2020-03-04 15:45:00|6329.7|6292.2|6338.5|6301|6340|6302.5|6328.3|6290.8|0
1583337000000|2020-03-04 15:50:00|6339|6301.5|6335.1|6297.6|6346.4|6308.9|6334.1|6296.6|0
1583337300000|2020-03-04 15:55:00|6334.6|6297.1|6341.9|6304.4|6344.9|6307.4|6334.1|6296.6|0
1583337600000|2020-03-04 16:00:00|6342|6304.5|6325.3|6287.8|6342.9|6305.4|6325.3|6287.8|0
1583337900000|2020-03-04 16:05:00|6325.8|6288.3|6328.8|6291.3|6331.7|6294.2|6325.8|6288.3|0
1583338200000|2020-03-04 16:10:00|6328.3|6290.8|6332.2|6294.7|6340|6302.5|6327.8|6290.3|0
1583338500000|2020-03-04 16:15:00|6331.2|6293.7|6328.3|6290.8|6334.1|6296.6|6326.3|6288.8|0
1583338800000|2020-03-04 16:20:00|6328.8|6291.3|6329.7|6292.2|6331.2|6293.7|6323.4|6285.9|0
1583339100000|2020-03-04 16:25:00|6329.3|6291.8|6337.1|6299.6|6337.1|6299.6|6328.3|6290.8|0
1583339400000|2020-03-04 16:30:00|6337.5|6300|6322.9|6285.4|6337.5|6300|6321.9|6284.4|0
1583339700000|2020-03-04 16:35:00|6325.3|6287.8|6327.3|6289.8|6328.8|6291.3|6320.9|6283.4|0
1583340000000|2020-03-04 16:40:00|6326.3|6288.8|6332.2|6294.7|6332.7|6295.2|6322.9|6285.4|0
1583340300000|2020-03-04 16:45:00|6331.2|6293.7|6325.3|6287.8|6331.2|6293.7|6322.9|6285.4|0
1583340600000|2020-03-04 16:50:00|6324.4|6286.9|6327.8|6290.3|6335.6|6298.1|6323.9|6286.4|0
1583340900000|2020-03-04 16:55:00|6327.3|6289.8|6330.7|6293.2|6330.7|6293.2|6325.8|6288.3|0
1583341200000|2020-03-04 17:00:00|6330.8|6293.3|6333.6|6296.1|6337.5|6300|6330.2|6292.7|0
1583341500000|2020-03-04 17:05:00|6333.1|6295.6|6345.4|6307.9|6346.3|6308.8|6330.7|6293.2|0
1583341800000|2020-03-04 17:10:00|6344.4|6306.9|6342.4|6304.9|6344.4|6306.9|6337.5|6300|0
1583342100000|2020-03-04 17:15:00|6341.5|6304|6343.9|6306.4|6344.4|6306.9|6338|6300.5|0
1583342400000|2020-03-04 17:20:00|6344.9|6307.4|6337.1|6299.6|6347.3|6309.8|6337.1|6299.6|0
1583342700000|2020-03-04 17:25:00|6337.6|6300.1|6339.5|6302|6341.5|6304|6336.6|6299.1|0
1583343000000|2020-03-04 17:30:00|6339|6301.5|6333.6|6296.1|6341.9|6304.4|6332.2|6294.7|0
1583343300000|2020-03-04 17:35:00|6334.1|6296.6|6331.7|6294.2|6338.5|6301|6331.7|6294.2|0
1583343600000|2020-03-04 17:40:00|6332.2|6294.7|6330.7|6293.2|6334.6|6297.1|6330.2|6292.7|0
1583343900000|2020-03-04 17:45:00|6331.2|6293.7|6338.5|6301|6338.5|6301|6326.3|6288.8|0
1583344200000|2020-03-04 17:50:00|6339.5|6302|6345.8|6308.3|6346.3|6308.8|6336.1|6298.6|0
1583344500000|2020-03-04 17:55:00|6346.3|6308.8|6342.4|6304.9|6349.8|6312.3|6336.1|6298.6|0
1583344800000|2020-03-04 18:00:00|6342.9|6305.4|6344.4|6306.9|6361|6323.5|6342.6|6305.1|0
1583345100000|2020-03-04 18:05:00|6345.4|6307.9|6347.3|6309.8|6348.3|6310.8|6341|6303.5|0
1583345400000|2020-03-04 18:10:00|6346.8|6309.3|6348.8|6311.3|6349.3|6311.8|6345.4|6307.9|0
1583345700000|2020-03-04 18:15:00|6348.3|6310.8|6351.2|6313.7|6355.6|6318.1|6347.3|6309.8|0
1583346000000|2020-03-04 18:20:00|6350.8|6313.3|6360|6322.5|6361.5|6324|6348.8|6311.3|0
1583346300000|2020-03-04 18:25:00|6358.6|6321.1|6358.6|6321.1|6362|6324.5|6358.1|6320.6|0
1583346600000|2020-03-04 18:30:00|6358.1|6320.6|6353.7|6316.2|6363.9|6326.4|6350.3|6312.8|0
1583346900000|2020-03-04 18:35:00|6354.2|6316.7|6346.4|6308.9|6356.6|6319.1|6344.9|6307.4|0
1583347200000|2020-03-04 18:40:00|6346.9|6309.4|6357.1|6319.6|6362.4|6324.9|6346.9|6309.4|0
1583347500000|2020-03-04 18:45:00|6357.6|6320.1|6344.4|6306.9|6359.6|6322.1|6344.4|6306.9|0
1583347800000|2020-03-04 18:50:00|6343.9|6306.4|6333.2|6295.7|6349.3|6311.8|6331.2|6293.7|0
1583348100000|2020-03-04 18:55:00|6333.6|6296.1|6335.6|6298.1|6339|6301.5|6329.2|6291.7|0
1583348400000|2020-03-04 19:00:00|6337.1|6299.6|6334.6|6297.1|6340|6302.5|6327.3|6289.8|0
1583348700000|2020-03-04 19:05:00|6334.1|6296.6|6321.4|6283.9|6337.1|6299.6|6320.4|6282.9|0
1583349000000|2020-03-04 19:10:00|6321.9|6284.4|6317|6279.5|6338.5|6301|6303.4|6272.2|0
1583349300000|2020-03-04 19:15:00|6316.5|6279|6322.4|6284.9|6325.8|6288.3|6314.6|6277.1|0
1583373600000|2020-03-05 02:00:00|6370.6|6333.1|6380.6|6343.1|6410.6|6373.1|6368.3|6330.8|0
1583373900000|2020-03-05 02:05:00|6380.9|6343.4|6405.1|6367.6|6407.1|6369.6|6380.9|6343.4|0
1583374200000|2020-03-05 02:10:00|6404.6|6367.1|6409.1|6371.6|6412.7|6375.2|6394.1|6356.6|0
1583374500000|2020-03-05 02:15:00|6406.6|6369.1|6394.6|6357.1|6406.6|6369.1|6394.6|6357.1|0
1583374800000|2020-03-05 02:20:00|6394.7|6357.2|6394.6|6357.1|6397.6|6360.1|6393.6|6356.1|0
1583375100000|2020-03-05 02:25:00|6394.7|6357.2|6384.1|6346.6|6395.6|6358.1|6381.6|6344.1|0
1583375400000|2020-03-05 02:30:00|6384.2|6346.7|6403.1|6365.6|6403.1|6365.6|6384.2|6346.7|0
1583375700000|2020-03-05 02:35:00|6403.2|6365.7|6401.6|6364.1|6404.6|6367.1|6398.1|6360.6|0
1583376000000|2020-03-05 02:40:00|6402.1|6364.6|6394.6|6357.1|6403.6|6366.1|6394.6|6357.1|0
1583376300000|2020-03-05 02:45:00|6396.6|6359.1|6397.1|6359.6|6397.6|6360.1|6396.6|6359.1|0
1583376600000|2020-03-05 02:50:00|6397.2|6359.7|6405.1|6367.6|6405.6|6368.1|6397.2|6359.7|0
1583376900000|2020-03-05 02:55:00|6405.2|6367.7|6398.6|6361.1|6409.1|6371.6|6398.6|6361.1|0
1583377200000|2020-03-05 03:00:00|6397.1|6359.6|6397.1|6359.6|6397.1|6359.6|6397.1|6359.6|0
1583377500000|2020-03-05 03:05:00|6396.6|6359.1|6402.2|6364.7|6402.6|6365.1|6395.1|6357.6|0
1583377800000|2020-03-05 03:10:00|6402.7|6365.2|6402.2|6364.7|6402.7|6365.2|6398.7|6361.2|0
1583378100000|2020-03-05 03:15:00|6402.1|6364.6|6404.7|6367.2|6407.2|6369.7|6401.7|6364.2|0
1583378400000|2020-03-05 03:20:00|6405.2|6367.7|6400.7|6363.2|6405.2|6367.7|6400.7|6363.2|0
1583378700000|2020-03-05 03:25:00|6402.7|6365.2|6404.2|6366.7|6405.2|6367.7|6402.7|6365.2|0
1583379000000|2020-03-05 03:30:00|6402.7|6365.2|6398.7|6361.2|6403.2|6365.7|6398.2|6360.7|0
1583379300000|2020-03-05 03:35:00|6397.2|6359.7|6394.7|6357.2|6397.2|6359.7|6394.7|6357.2|0
1583379600000|2020-03-05 03:40:00|6394.6|6357.1|6395.2|6357.7|6398.2|6360.7|6393.7|6356.2|0
1583380200000|2020-03-05 03:50:00|6393.2|6355.7|6392.7|6355.2|6393.2|6355.7|6392.7|6355.2|0
1583380500000|2020-03-05 03:55:00|6393.2|6355.7|6384.2|6346.7|6393.2|6355.7|6383.2|6345.7|0
1583380800000|2020-03-05 04:00:00|6384.7|6347.2|6384.2|6346.7|6384.7|6347.2|6384.2|6346.7|0
1583381100000|2020-03-05 04:05:00|6384.1|6346.6|6384.2|6346.7|6384.2|6346.7|6383.7|6346.2|0
1583381700000|2020-03-05 04:15:00|6383.2|6345.7|6384.2|6346.7|6385.2|6347.7|6383.2|6345.7|0
1583382000000|2020-03-05 04:20:00|6385.2|6347.7|6393.7|6356.2|6395.7|6358.2|6385.2|6347.7|0
1583382300000|2020-03-05 04:25:00|6393.2|6355.7|6393.2|6355.7|6393.2|6355.7|6393.2|6355.7|0
1583382600000|2020-03-05 04:30:00|6392.2|6354.7|6392.7|6355.2|6392.7|6355.2|6392.2|6354.7|0
1583382900000|2020-03-05 04:35:00|6395.2|6357.7|6391.2|6353.7|6395.2|6357.7|6391.2|6353.7|0
1583383200000|2020-03-05 04:40:00|6391.1|6353.6|6389.7|6352.2|6391.1|6353.6|6389.7|6352.2|0
1583383500000|2020-03-05 04:45:00|6389.6|6352.1|6388.7|6351.2|6389.6|6352.1|6386.8|6349.3|0
1583383800000|2020-03-05 04:50:00|6388.2|6350.7|6388.7|6351.2|6388.7|6351.2|6388.2|6350.7|0
1583384100000|2020-03-05 04:55:00|6388.5|6351|6384.2|6346.7|6388.5|6351|6384.2|6346.7|0
1583385300000|2020-03-05 05:15:00|6384.7|6347.2|6379.7|6342.2|6384.7|6347.2|6378.2|6340.7|0
1583385600000|2020-03-05 05:20:00|6379.2|6341.7|6381.2|6343.7|6382.2|6344.7|6379.2|6341.7|0
1583386200000|2020-03-05 05:30:00|6381.3|6343.8|6393.2|6355.7|6393.7|6356.2|6381.3|6343.8|0
1583386500000|2020-03-05 05:35:00|6394.2|6356.7|6392.7|6355.2|6394.2|6356.7|6392.7|6355.2|0
1583386800000|2020-03-05 05:40:00|6394.7|6357.2|6398.2|6360.7|6398.2|6360.7|6394.7|6357.2|0
1583387100000|2020-03-05 05:45:00|6400.2|6362.7|6397.2|6359.7|6400.2|6362.7|6396.7|6359.2|0
1583387400000|2020-03-05 05:50:00|6396.7|6359.2|6399.7|6362.2|6399.7|6362.2|6396.7|6359.2|0
1583387700000|2020-03-05 05:55:00|6400.2|6362.7|6403.2|6365.7|6403.2|6365.7|6400.2|6362.7|0
1583388000000|2020-03-05 06:00:00|6402.7|6365.2|6404.7|6367.2|6405.7|6368.2|6402.7|6365.2|0
1583388300000|2020-03-05 06:05:00|6405.2|6367.7|6406.7|6369.2|6407.7|6370.2|6404.7|6367.2|0
1583388600000|2020-03-05 06:10:00|6406.2|6368.7|6407.2|6369.7|6407.2|6369.7|6405.7|6368.2|0
1583388900000|2020-03-05 06:15:00|6407.7|6370.2|6414.7|6377.2|6415.7|6378.2|6407.7|6370.2|0
1583389200000|2020-03-05 06:20:00|6413.7|6376.2|6415.2|6377.7|6415.2|6377.7|6411.2|6373.7|0
1583389500000|2020-03-05 06:25:00|6415.1|6377.6|6411.7|6374.2|6415.1|6377.6|6408.7|6371.2|0
1583389800000|2020-03-05 06:30:00|6410.2|6372.7|6421.2|6383.7|6421.2|6383.7|6408.7|6371.2|0
1583390100000|2020-03-05 06:35:00|6420.7|6383.2|6424.7|6387.2|6424.7|6387.2|6418.7|6381.2|0
1583390400000|2020-03-05 06:40:00|6425.2|6387.7|6429.7|6392.2|6430.7|6393.2|6421.7|6384.2|0
1583390700000|2020-03-05 06:45:00|6430.7|6393.2|6415.7|6378.2|6430.7|6393.2|6414.7|6377.2|0
1583391000000|2020-03-05 06:50:00|6415.8|6378.3|6416.2|6378.7|6424.7|6387.2|6411.7|6374.2|0
1583391300000|2020-03-05 06:55:00|6416.5|6379|6427.7|6390.2|6427.7|6390.2|6416.5|6379|0
1583391600000|2020-03-05 07:00:00|6427.2|6389.7|6425.2|6387.7|6427.2|6389.7|6423.2|6385.7|0
1583391900000|2020-03-05 07:05:00|6424.7|6387.2|6416.2|6378.7|6424.7|6387.2|6416.2|6378.7|0
1583392200000|2020-03-05 07:10:00|6415.2|6377.7|6421.7|6384.2|6421.7|6384.2|6411.7|6374.2|0
1583392500000|2020-03-05 07:15:00|6421.6|6384.1|6419.7|6382.2|6425.2|6387.7|6417.7|6380.2|0
1583392800000|2020-03-05 07:20:00|6420.7|6383.2|6419.4|6381.9|6421.7|6384.2|6417.7|6380.2|0
1583393100000|2020-03-05 07:25:00|6422.7|6385.2|6415.7|6378.2|6422.7|6385.2|6415.7|6378.2|0
1583393400000|2020-03-05 07:30:00|6415.2|6377.7|6405.7|6368.2|6415.2|6377.7|6405.7|6368.2|0
1583393700000|2020-03-05 07:35:00|6406.2|6368.7|6404.2|6366.7|6406.2|6368.7|6400.7|6363.2|0
1583394000000|2020-03-05 07:40:00|6404.3|6366.8|6408.7|6371.2|6408.7|6371.2|6404.3|6366.8|0
1583394300000|2020-03-05 07:45:00|6412.7|6375.2|6413.7|6376.2|6415.7|6378.2|6412.7|6375.2|0
1583394600000|2020-03-05 07:50:00|6413.2|6375.7|6413.2|6375.7|6413.2|6375.7|6410.7|6373.2|0
1583394900000|2020-03-05 07:55:00|6410.7|6373.2|6410.7|6373.2|6410.7|6373.2|6410.7|6373.2|0
1583395200000|2020-03-05 08:00:00|6409.2|6371.7|6408.7|6371.2|6411.7|6374.2|6408.7|6371.2|0
1583395500000|2020-03-05 08:05:00|6408.2|6370.7|6402.7|6365.2|6408.2|6370.7|6402.7|6365.2|0
1583395800000|2020-03-05 08:10:00|6405.2|6367.7|6404.7|6367.2|6405.7|6368.2|6402.2|6364.7|0
1583396100000|2020-03-05 08:15:00|6404.2|6366.7|6405.7|6368.2|6405.7|6368.2|6401.2|6363.7|0
1583396400000|2020-03-05 08:20:00|6405.8|6368.3|6397.2|6359.7|6406.7|6369.2|6395.7|6358.2|0
1583396700000|2020-03-05 08:25:00|6397.7|6360.2|6383.7|6346.2|6397.7|6360.2|6383.7|6346.2|0
1583397000000|2020-03-05 08:30:00|6383.2|6345.7|6375.7|6338.2|6383.2|6345.7|6375.7|6338.2|0
1583397300000|2020-03-05 08:35:00|6375.8|6338.3|6382.2|6344.7|6382.7|6345.2|6375.7|6338.2|0
1583397600000|2020-03-05 08:40:00|6380.7|6343.2|6385.2|6347.7|6388.2|6350.7|6380.7|6343.2|0
1583397900000|2020-03-05 08:45:00|6383.7|6346.2|6380.2|6342.7|6383.7|6346.2|6373.2|6335.7|0
1583398200000|2020-03-05 08:50:00|6378.7|6341.2|6379.7|6342.2|6379.7|6342.2|6378.2|6340.7|0
1583398500000|2020-03-05 08:55:00|6379.2|6341.7|6381.3|6343.8|6381.3|6343.8|6377.3|6339.8|0
1583398800000|2020-03-05 09:00:00|6381.2|6343.7|6373.8|6336.3|6381.2|6343.7|6373.8|6336.3|0
1583399100000|2020-03-05 09:05:00|6373.7|6336.2|6371.3|6333.8|6373.7|6336.2|6362.8|6325.3|0
1583399400000|2020-03-05 09:10:00|6371.2|6333.7|6374.3|6336.8|6374.3|6336.8|6366.8|6329.3|0
1583399700000|2020-03-05 09:15:00|6374.8|6337.3|6376.3|6338.8|6376.3|6338.8|6374.8|6337.3|0
1583400000000|2020-03-05 09:20:00|6376.2|6338.7|6379.8|6342.3|6381.3|6343.8|6375.8|6338.3|0
1583400300000|2020-03-05 09:25:00|6379.7|6342.2|6376.3|6338.8|6379.7|6342.2|6376.3|6338.8|0
1583400600000|2020-03-05 09:30:00|6375.8|6338.3|6377.3|6339.8|6377.8|6340.3|6375.8|6338.3|0
1583400900000|2020-03-05 09:35:00|6379.3|6341.8|6377.3|6339.8|6380.3|6342.8|6377.3|6339.8|0
1583401200000|2020-03-05 09:40:00|6376.8|6339.3|6375.8|6338.3|6376.8|6339.3|6375.8|6338.3|0
1583401500000|2020-03-05 09:45:00|6376.8|6339.3|6376.8|6339.3|6383.3|6345.8|6376.8|6339.3|0
1583401800000|2020-03-05 09:50:00|6376.7|6339.2|6379.8|6342.3|6379.8|6342.3|6375.8|6338.3|0
1583402100000|2020-03-05 09:55:00|6380.3|6342.8|6376.3|6338.8|6380.3|6342.8|6376.3|6338.8|0
1583402400000|2020-03-05 10:00:00|6376.2|6338.7|6372.3|6334.8|6376.2|6338.7|6368.8|6331.3|0
1583402700000|2020-03-05 10:05:00|6371.8|6334.3|6369.3|6331.8|6371.8|6334.3|6364.8|6327.3|0
1583403000000|2020-03-05 10:10:00|6370.3|6332.8|6367.8|6330.3|6372.8|6335.3|6367.3|6329.8|0
1583403300000|2020-03-05 10:15:00|6367.7|6330.2|6357.8|6320.3|6367.7|6330.2|6357.8|6320.3|0
1583403600000|2020-03-05 10:20:00|6357.7|6320.2|6358.3|6320.8|6359.8|6322.3|6351.3|6313.8|0
1583403900000|2020-03-05 10:25:00|6357.3|6319.8|6356.8|6319.3|6357.3|6319.8|6356.8|6319.3|0
1583404200000|2020-03-05 10:30:00|6357.8|6320.3|6354.8|6317.3|6357.8|6320.3|6352.8|6315.3|0
1583404500000|2020-03-05 10:35:00|6354.7|6317.2|6354.8|6317.3|6354.8|6317.3|6352.8|6315.3|0
1583404800000|2020-03-05 10:40:00|6353.8|6316.3|6352.8|6315.3|6354.8|6317.3|6351.8|6314.3|0
1583405100000|2020-03-05 10:45:00|6355.8|6318.3|6352.8|6315.3|6355.8|6318.3|6351.8|6314.3|0
1583405400000|2020-03-05 10:50:00|6353.3|6315.8|6351.3|6313.8|6354.3|6316.8|6350.8|6313.3|0
1583405700000|2020-03-05 10:55:00|6351.8|6314.3|6353.8|6316.3|6356.3|6318.8|6351.3|6313.8|0
1583406000000|2020-03-05 11:00:00|6354.3|6316.8|6353.8|6316.3|6355.3|6317.8|6352.8|6315.3|0
1583406300000|2020-03-05 11:05:00|6355.3|6317.8|6369.3|6331.8|6375.8|6338.3|6355.3|6317.8|0
1583406600000|2020-03-05 11:10:00|6368.8|6331.3|6359.3|6321.8|6368.8|6331.3|6358.8|6321.3|0
1583406900000|2020-03-05 11:15:00|6358.8|6321.3|6361.8|6324.3|6362.8|6325.3|6358.8|6321.3|0
1583407200000|2020-03-05 11:20:00|6361.3|6323.8|6362.8|6325.3|6363.8|6326.3|6361.3|6323.8|0
1583407500000|2020-03-05 11:25:00|6363.3|6325.8|6361.8|6324.3|6363.3|6325.8|6361.3|6323.8|0
1583407800000|2020-03-05 11:30:00|6362.3|6324.8|6361.3|6323.8|6362.3|6324.8|6361.3|6323.8|0
1583408100000|2020-03-05 11:35:00|6361.8|6324.3|6355.8|6318.3|6361.8|6324.3|6354.8|6317.3|0
1583408400000|2020-03-05 11:40:00|6356.8|6319.3|6357.8|6320.3|6357.8|6320.3|6355.3|6317.8|0
1583408700000|2020-03-05 11:45:00|6358.3|6320.8|6359.3|6321.8|6359.3|6321.8|6357.8|6320.3|0
1583409000000|2020-03-05 11:50:00|6359.4|6321.9|6359.8|6322.3|6362.8|6325.3|6359.4|6321.9|0
1583409300000|2020-03-05 11:55:00|6360.3|6322.8|6360.3|6322.8|6362.3|6324.8|6356.3|6318.8|0
1583409600000|2020-03-05 12:00:00|6360.8|6323.3|6357.8|6320.3|6362.3|6324.8|6357.8|6320.3|0
1583409900000|2020-03-05 12:05:00|6358.3|6320.8|6359.3|6321.8|6361.3|6323.8|6357.3|6319.8|0
1583410200000|2020-03-05 12:10:00|6358.8|6321.3|6359.3|6321.8|6359.8|6322.3|6356.8|6319.3|0
1583410500000|2020-03-05 12:15:00|6358.8|6321.3|6359.3|6321.8|6359.3|6321.8|6356.8|6319.3|0
1583410800000|2020-03-05 12:20:00|6357.8|6320.3|6361.3|6323.8|6361.3|6323.8|6357.3|6319.8|0
1583411100000|2020-03-05 12:25:00|6360.3|6322.8|6360.3|6322.8|6362.8|6325.3|6359.3|6321.8|0
1583411400000|2020-03-05 12:30:00|6362.3|6324.8|6370.3|6332.8|6370.3|6332.8|6357.8|6320.3|0
1583411700000|2020-03-05 12:35:00|6371.3|6333.8|6370.3|6332.8|6372.8|6335.3|6367.3|6329.8|0
1583412000000|2020-03-05 12:40:00|6370.8|6333.3|6382.8|6345.3|6384.3|6346.8|6367.3|6329.8|0
1583412300000|2020-03-05 12:45:00|6383.3|6345.8|6379.8|6342.3|6386.3|6348.8|6379.8|6342.3|0
1583412600000|2020-03-05 12:50:00|6379.3|6341.8|6376.8|6339.3|6383.3|6345.8|6376.8|6339.3|0
1583412900000|2020-03-05 12:55:00|6377.3|6339.8|6376.3|6338.8|6377.3|6339.8|6367.8|6330.3|0
1583413200000|2020-03-05 13:00:00|6380.8|6343.3|6391.8|6354.3|6392.8|6355.3|6371.4|6333.9|0
1583413500000|2020-03-05 13:05:00|6392.8|6355.3|6384.3|6346.8|6393.3|6355.8|6377.8|6340.3|0
1583413800000|2020-03-05 13:10:00|6384.2|6346.7|6375.8|6338.3|6384.2|6346.7|6369.8|6332.3|0
1583414100000|2020-03-05 13:15:00|6375.7|6338.2|6370.3|6332.8|6379.3|6341.8|6368.8|6331.3|0
1583414400000|2020-03-05 13:20:00|6369.8|6332.3|6361.3|6323.8|6369.8|6332.3|6358.8|6321.3|0
1583414700000|2020-03-05 13:25:00|6366.8|6329.3|6366.3|6328.8|6375.3|6337.8|6353.3|6315.8|0
1583415000000|2020-03-05 13:30:00|6365.8|6328.3|6336.3|6298.8|6365.8|6328.3|6336.3|6298.8|0
1583415300000|2020-03-05 13:35:00|6336.8|6299.3|6350.8|6313.3|6352.3|6314.8|6335.8|6298.3|0
1583415600000|2020-03-05 13:40:00|6350.9|6313.4|6342.9|6305.4|6353.8|6316.3|6341.4|6303.9|0
1583415900000|2020-03-05 13:45:00|6344.3|6306.8|6339.3|6301.8|6344.3|6306.8|6337.8|6300.3|0
1583416200000|2020-03-05 13:50:00|6338.8|6301.3|6341.3|6303.8|6345.3|6307.8|6337.9|6300.4|0
1583416500000|2020-03-05 13:55:00|6340.8|6303.3|6324.3|6286.8|6340.8|6303.3|6324.3|6286.8|0
1583416800000|2020-03-05 14:00:00|6323.9|6286.4|6315.8|6278.3|6325.3|6287.8|6315.8|6278.3|0
1583417100000|2020-03-05 14:05:00|6314.8|6277.3|6310.8|6273.3|6322.3|6284.8|6307.8|6270.3|0
1583417400000|2020-03-05 14:10:00|6310.3|6272.8|6305.3|6267.8|6310.3|6272.8|6303.3|6265.8|0
1583417700000|2020-03-05 14:15:00|6304.9|6267.4|6316.8|6279.3|6322.8|6285.3|6304.9|6267.4|0
1583418000000|2020-03-05 14:20:00|6315.8|6278.3|6310.3|6272.8|6317.3|6279.8|6304.3|6266.8|0
1583418300000|2020-03-05 14:25:00|6311.3|6273.8|6310.3|6272.8|6314.8|6277.3|6304.8|6267.3|0
1583418600000|2020-03-05 14:30:00|6309.8|6272.3|6296.4|6258.9|6311.3|6273.8|6290.9|6253.4|0
1583418900000|2020-03-05 14:35:00|6297.4|6259.9|6298.8|6261.3|6308.3|6270.8|6290.8|6253.3|0
1583419200000|2020-03-05 14:40:00|6295.8|6258.3|6301.4|6263.9|6301.4|6263.9|6292.8|6255.3|0
1583419500000|2020-03-05 14:45:00|6302.4|6264.9|6306.9|6269.4|6312.9|6275.4|6299.9|6262.4|0
1583419800000|2020-03-05 14:50:00|6306.8|6269.3|6309.9|6272.4|6311.9|6274.4|6302.4|6264.9|0
1583420100000|2020-03-05 14:55:00|6310.4|6272.9|6318.4|6280.9|6322.4|6284.9|6303.8|6266.3|0
1583420400000|2020-03-05 15:00:00|6319.4|6281.9|6327.3|6289.8|6328.8|6291.3|6315.3|6277.8|0
1583420700000|2020-03-05 15:05:00|6325.9|6288.4|6318.9|6281.4|6325.9|6288.4|6313.9|6276.4|0
1583421000000|2020-03-05 15:10:00|6318.4|6280.9|6338.9|6301.4|6344.4|6306.9|6318.4|6280.9|0
1583421300000|2020-03-05 15:15:00|6338.8|6301.3|6341.9|6304.4|6344.4|6306.9|6329.4|6291.9|0
1583421600000|2020-03-05 15:20:00|6341.8|6304.3|6347.4|6309.9|6366.9|6329.4|6340.9|6303.4|0
1583421900000|2020-03-05 15:25:00|6348.3|6310.8|6329.4|6291.9|6348.3|6310.8|6329.4|6291.9|0
1583422200000|2020-03-05 15:30:00|6329.3|6291.8|6341.4|6303.9|6342.9|6305.4|6328.4|6290.9|0
1583422500000|2020-03-05 15:35:00|6342.9|6305.4|6349.4|6311.9|6352.9|6315.4|6339.9|6302.4|0
1583422800000|2020-03-05 15:40:00|6349.3|6311.8|6359.4|6321.9|6363.9|6326.4|6348.4|6310.9|0
1583423100000|2020-03-05 15:45:00|6360.3|6322.8|6356.9|6319.4|6363.4|6325.9|6353.9|6316.4|0
1583423400000|2020-03-05 15:50:00|6356.4|6318.9|6350.9|6313.4|6356.9|6319.4|6348.9|6311.4|0
1583423700000|2020-03-05 15:55:00|6351.9|6314.4|6358.9|6321.4|6360.9|6323.4|6346.9|6309.4|0
1583424000000|2020-03-05 16:00:00|6359.4|6321.9|6381.4|6343.9|6382.4|6344.9|6358.9|6321.4|0
1583424300000|2020-03-05 16:05:00|6379.9|6342.4|6372.9|6335.4|6383.9|6346.4|6371.9|6334.4|0
1583424600000|2020-03-05 16:10:00|6373.4|6335.9|6379.4|6341.9|6384.4|6346.9|6370.9|6333.4|0
1583424900000|2020-03-05 16:15:00|6378.9|6341.4|6375.9|6338.4|6384.9|6347.4|6374.9|6337.4|0
1583425200000|2020-03-05 16:20:00|6376.4|6338.9|6363.9|6326.4|6376.4|6338.9|6361.9|6324.4|0
1583425500000|2020-03-05 16:25:00|6363.4|6325.9|6372.4|6334.9|6372.9|6335.4|6359.9|6322.4|0
1583425800000|2020-03-05 16:30:00|6372.9|6335.4|6359.9|6322.4|6374.4|6336.9|6359.9|6322.4|0
1583426100000|2020-03-05 16:35:00|6361.4|6323.9|6362.8|6325.3|6369.4|6331.9|6359.4|6321.9|0
1583426400000|2020-03-05 16:40:00|6361.4|6323.9|6370.9|6333.4|6371.9|6334.4|6360.4|6322.9|0
1583426700000|2020-03-05 16:45:00|6371.4|6333.9|6376.9|6339.4|6376.9|6339.4|6367.9|6330.4|0
1583427000000|2020-03-05 16:50:00|6376.4|6338.9|6363.9|6326.4|6376.9|6339.4|6362.9|6325.4|0
1583427300000|2020-03-05 16:55:00|6364.4|6326.9|6362.4|6324.9|6367.9|6341.2|6352.5|6323.4|0
1583427600000|2020-03-05 17:00:00|6361.9|6324.4|6359.4|6321.9|6365.4|6327.9|6359.4|6321.9|0
1583427900000|2020-03-05 17:05:00|6360.9|6323.4|6361.4|6323.9|6361.4|6323.9|6357.9|6320.4|0
1583428200000|2020-03-05 17:10:00|6361.9|6324.4|6368.9|6331.4|6372.4|6334.9|6361.4|6323.9|0
1583428500000|2020-03-05 17:15:00|6368.8|6331.3|6355.9|6318.4|6368.8|6331.3|6355.4|6317.9|0
1583428800000|2020-03-05 17:20:00|6355.4|6317.9|6350.4|6312.9|6357.9|6320.4|6346.9|6309.4|0
1583429100000|2020-03-05 17:25:00|6350.9|6313.4|6346.9|6309.4|6351.9|6314.4|6346.9|6309.4|0
1583429400000|2020-03-05 17:30:00|6346.4|6308.9|6345.4|6307.9|6348.9|6311.4|6342.9|6305.4|0
1583429700000|2020-03-05 17:35:00|6343.9|6306.4|6332.9|6295.4|6350.9|6313.4|6331.4|6293.9|0
1583430000000|2020-03-05 17:40:00|6330.4|6292.9|6328.4|6290.9|6335.4|6297.9|6326.9|6289.4|0
1583430300000|2020-03-05 17:45:00|6328.9|6291.4|6340.4|6302.9|6344.4|6306.9|6328.9|6291.4|0
1583430600000|2020-03-05 17:50:00|6339.9|6302.4|6335.4|6297.9|6340.4|6302.9|6334.9|6297.4|0
1583430900000|2020-03-05 17:55:00|6335.3|6297.8|6328.4|6290.9|6338.4|6300.9|6328.4|6290.9|0
1583431200000|2020-03-05 18:00:00|6327.9|6290.4|6331.9|6294.4|6336.9|6299.4|6325.9|6288.4|0
1583431500000|2020-03-05 18:05:00|6332.4|6294.9|6328.9|6291.4|6333.9|6296.4|6326.4|6288.9|0
1583431800000|2020-03-05 18:10:00|6329.4|6291.9|6326.7|6289.2|6329.4|6291.9|6325.2|6287.7|0
1583432100000|2020-03-05 18:15:00|6326.2|6288.7|6326.7|6289.2|6327.7|6290.2|6320.7|6283.2|0
1583432400000|2020-03-05 18:20:00|6327.7|6290.2|6325.7|6288.2|6330.2|6292.7|6325.2|6287.7|0
1583432700000|2020-03-05 18:25:00|6325.2|6287.7|6327.7|6290.2|6332.2|6294.7|6325.2|6287.7|0
1583433000000|2020-03-05 18:30:00|6326.7|6289.2|6337.2|6299.7|6338.2|6300.7|6326.7|6289.2|0
1583433300000|2020-03-05 18:35:00|6336.7|6299.2|6340.7|6303.2|6346.7|6309.2|6336.7|6299.2|0
1583433600000|2020-03-05 18:40:00|6338.2|6300.7|6334.2|6296.7|6342.2|6304.7|6334.2|6296.7|0
1583433900000|2020-03-05 18:45:00|6333.7|6296.2|6339.7|6302.2|6340.7|6303.2|6333.7|6296.2|0
1583434200000|2020-03-05 18:50:00|6340.7|6303.2|6331.7|6294.2|6342.2|6304.7|6331.2|6293.7|0
1583434500000|2020-03-05 18:55:00|6332.1|6294.6|6336.2|6298.7|6342.7|6305.2|6325.2|6287.7|0
1583434800000|2020-03-05 19:00:00|6336.1|6298.6|6336.2|6298.7|6339.7|6302.2|6331.2|6293.7|0
1583435100000|2020-03-05 19:05:00|6335.7|6298.2|6347.7|6310.2|6363.7|6326.2|6335.7|6298.2|0
1583435400000|2020-03-05 19:10:00|6346.7|6309.2|6350.2|6312.7|6361.7|6324.2|6344.7|6307.2|0
1583435700000|2020-03-05 19:15:00|6349.7|6312.2|6352.7|6315.2|6353.2|6315.7|6340.2|6302.7|0
1583373600000|2020-03-05 02:00:00|6370.6|6333.1|6380.6|6343.1|6410.6|6373.1|6368.3|6330.8|0
1583373900000|2020-03-05 02:05:00|6380.9|6343.4|6405.1|6367.6|6407.1|6369.6|6380.9|6343.4|0
1583374200000|2020-03-05 02:10:00|6404.6|6367.1|6409.1|6371.6|6412.7|6375.2|6394.1|6356.6|0
1583374500000|2020-03-05 02:15:00|6406.6|6369.1|6394.6|6357.1|6406.6|6369.1|6394.6|6357.1|0
1583374800000|2020-03-05 02:20:00|6394.7|6357.2|6394.6|6357.1|6397.6|6360.1|6393.6|6356.1|0
1583375100000|2020-03-05 02:25:00|6394.7|6357.2|6384.1|6346.6|6395.6|6358.1|6381.6|6344.1|0
1583375400000|2020-03-05 02:30:00|6384.2|6346.7|6403.1|6365.6|6403.1|6365.6|6384.2|6346.7|0
1583375700000|2020-03-05 02:35:00|6403.2|6365.7|6401.6|6364.1|6404.6|6367.1|6398.1|6360.6|0
1583376000000|2020-03-05 02:40:00|6402.1|6364.6|6394.6|6357.1|6403.6|6366.1|6394.6|6357.1|0
1583376300000|2020-03-05 02:45:00|6396.6|6359.1|6397.1|6359.6|6397.6|6360.1|6396.6|6359.1|0
1583376600000|2020-03-05 02:50:00|6397.2|6359.7|6405.1|6367.6|6405.6|6368.1|6397.2|6359.7|0
1583376900000|2020-03-05 02:55:00|6405.2|6367.7|6398.6|6361.1|6409.1|6371.6|6398.6|6361.1|0
1583377200000|2020-03-05 03:00:00|6397.1|6359.6|6397.1|6359.6|6397.1|6359.6|6397.1|6359.6|0
1583377500000|2020-03-05 03:05:00|6396.6|6359.1|6402.2|6364.7|6402.6|6365.1|6395.1|6357.6|0
1583377800000|2020-03-05 03:10:00|6402.7|6365.2|6402.2|6364.7|6402.7|6365.2|6398.7|6361.2|0
1583378100000|2020-03-05 03:15:00|6402.1|6364.6|6404.7|6367.2|6407.2|6369.7|6401.7|6364.2|0
1583378400000|2020-03-05 03:20:00|6405.2|6367.7|6400.7|6363.2|6405.2|6367.7|6400.7|6363.2|0
1583378700000|2020-03-05 03:25:00|6402.7|6365.2|6404.2|6366.7|6405.2|6367.7|6402.7|6365.2|0
1583379000000|2020-03-05 03:30:00|6402.7|6365.2|6398.7|6361.2|6403.2|6365.7|6398.2|6360.7|0
1583379300000|2020-03-05 03:35:00|6397.2|6359.7|6394.7|6357.2|6397.2|6359.7|6394.7|6357.2|0
1583379600000|2020-03-05 03:40:00|6394.6|6357.1|6395.2|6357.7|6398.2|6360.7|6393.7|6356.2|0
1583380200000|2020-03-05 03:50:00|6393.2|6355.7|6392.7|6355.2|6393.2|6355.7|6392.7|6355.2|0
1583380500000|2020-03-05 03:55:00|6393.2|6355.7|6384.2|6346.7|6393.2|6355.7|6383.2|6345.7|0
1583380800000|2020-03-05 04:00:00|6384.7|6347.2|6384.2|6346.7|6384.7|6347.2|6384.2|6346.7|0
1583381100000|2020-03-05 04:05:00|6384.1|6346.6|6384.2|6346.7|6384.2|6346.7|6383.7|6346.2|0
1583381700000|2020-03-05 04:15:00|6383.2|6345.7|6384.2|6346.7|6385.2|6347.7|6383.2|6345.7|0
1583382000000|2020-03-05 04:20:00|6385.2|6347.7|6393.7|6356.2|6395.7|6358.2|6385.2|6347.7|0
1583382300000|2020-03-05 04:25:00|6393.2|6355.7|6393.2|6355.7|6393.2|6355.7|6393.2|6355.7|0
1583382600000|2020-03-05 04:30:00|6392.2|6354.7|6392.7|6355.2|6392.7|6355.2|6392.2|6354.7|0
1583382900000|2020-03-05 04:35:00|6395.2|6357.7|6391.2|6353.7|6395.2|6357.7|6391.2|6353.7|0
1583383200000|2020-03-05 04:40:00|6391.1|6353.6|6389.7|6352.2|6391.1|6353.6|6389.7|6352.2|0
1583383500000|2020-03-05 04:45:00|6389.6|6352.1|6388.7|6351.2|6389.6|6352.1|6386.8|6349.3|0
1583383800000|2020-03-05 04:50:00|6388.2|6350.7|6388.7|6351.2|6388.7|6351.2|6388.2|6350.7|0
1583384100000|2020-03-05 04:55:00|6388.5|6351|6384.2|6346.7|6388.5|6351|6384.2|6346.7|0
1583385300000|2020-03-05 05:15:00|6384.7|6347.2|6379.7|6342.2|6384.7|6347.2|6378.2|6340.7|0
1583385600000|2020-03-05 05:20:00|6379.2|6341.7|6381.2|6343.7|6382.2|6344.7|6379.2|6341.7|0
1583386200000|2020-03-05 05:30:00|6381.3|6343.8|6393.2|6355.7|6393.7|6356.2|6381.3|6343.8|0
1583386500000|2020-03-05 05:35:00|6394.2|6356.7|6392.7|6355.2|6394.2|6356.7|6392.7|6355.2|0
1583386800000|2020-03-05 05:40:00|6394.7|6357.2|6398.2|6360.7|6398.2|6360.7|6394.7|6357.2|0
1583387100000|2020-03-05 05:45:00|6400.2|6362.7|6397.2|6359.7|6400.2|6362.7|6396.7|6359.2|0
1583387400000|2020-03-05 05:50:00|6396.7|6359.2|6399.7|6362.2|6399.7|6362.2|6396.7|6359.2|0
1583387700000|2020-03-05 05:55:00|6400.2|6362.7|6403.2|6365.7|6403.2|6365.7|6400.2|6362.7|0
1583388000000|2020-03-05 06:00:00|6402.7|6365.2|6404.7|6367.2|6405.7|6368.2|6402.7|6365.2|0
1583388300000|2020-03-05 06:05:00|6405.2|6367.7|6406.7|6369.2|6407.7|6370.2|6404.7|6367.2|0
1583388600000|2020-03-05 06:10:00|6406.2|6368.7|6407.2|6369.7|6407.2|6369.7|6405.7|6368.2|0
1583388900000|2020-03-05 06:15:00|6407.7|6370.2|6414.7|6377.2|6415.7|6378.2|6407.7|6370.2|0
1583389200000|2020-03-05 06:20:00|6413.7|6376.2|6415.2|6377.7|6415.2|6377.7|6411.2|6373.7|0
1583389500000|2020-03-05 06:25:00|6415.1|6377.6|6411.7|6374.2|6415.1|6377.6|6408.7|6371.2|0
1583389800000|2020-03-05 06:30:00|6410.2|6372.7|6421.2|6383.7|6421.2|6383.7|6408.7|6371.2|0
1583390100000|2020-03-05 06:35:00|6420.7|6383.2|6424.7|6387.2|6424.7|6387.2|6418.7|6381.2|0
1583390400000|2020-03-05 06:40:00|6425.2|6387.7|6429.7|6392.2|6430.7|6393.2|6421.7|6384.2|0
1583390700000|2020-03-05 06:45:00|6430.7|6393.2|6415.7|6378.2|6430.7|6393.2|6414.7|6377.2|0
1583391000000|2020-03-05 06:50:00|6415.8|6378.3|6416.2|6378.7|6424.7|6387.2|6411.7|6374.2|0
1583391300000|2020-03-05 06:55:00|6416.5|6379|6427.7|6390.2|6427.7|6390.2|6416.5|6379|0
1583391600000|2020-03-05 07:00:00|6427.2|6389.7|6425.2|6387.7|6427.2|6389.7|6423.2|6385.7|0
1583391900000|2020-03-05 07:05:00|6424.7|6387.2|6416.2|6378.7|6424.7|6387.2|6416.2|6378.7|0
1583392200000|2020-03-05 07:10:00|6415.2|6377.7|6421.7|6384.2|6421.7|6384.2|6411.7|6374.2|0
1583392500000|2020-03-05 07:15:00|6421.6|6384.1|6419.7|6382.2|6425.2|6387.7|6417.7|6380.2|0
1583392800000|2020-03-05 07:20:00|6420.7|6383.2|6419.4|6381.9|6421.7|6384.2|6417.7|6380.2|0
1583393100000|2020-03-05 07:25:00|6422.7|6385.2|6415.7|6378.2|6422.7|6385.2|6415.7|6378.2|0
1583393400000|2020-03-05 07:30:00|6415.2|6377.7|6405.7|6368.2|6415.2|6377.7|6405.7|6368.2|0
1583393700000|2020-03-05 07:35:00|6406.2|6368.7|6404.2|6366.7|6406.2|6368.7|6400.7|6363.2|0
1583394000000|2020-03-05 07:40:00|6404.3|6366.8|6408.7|6371.2|6408.7|6371.2|6404.3|6366.8|0
1583394300000|2020-03-05 07:45:00|6412.7|6375.2|6413.7|6376.2|6415.7|6378.2|6412.7|6375.2|0
1583394600000|2020-03-05 07:50:00|6413.2|6375.7|6413.2|6375.7|6413.2|6375.7|6410.7|6373.2|0
1583394900000|2020-03-05 07:55:00|6410.7|6373.2|6410.7|6373.2|6410.7|6373.2|6410.7|6373.2|0
1583395200000|2020-03-05 08:00:00|6409.2|6371.7|6408.7|6371.2|6411.7|6374.2|6408.7|6371.2|0
1583395500000|2020-03-05 08:05:00|6408.2|6370.7|6402.7|6365.2|6408.2|6370.7|6402.7|6365.2|0
1583395800000|2020-03-05 08:10:00|6405.2|6367.7|6404.7|6367.2|6405.7|6368.2|6402.2|6364.7|0
1583396100000|2020-03-05 08:15:00|6404.2|6366.7|6405.7|6368.2|6405.7|6368.2|6401.2|6363.7|0
1583396400000|2020-03-05 08:20:00|6405.8|6368.3|6397.2|6359.7|6406.7|6369.2|6395.7|6358.2|0
1583396700000|2020-03-05 08:25:00|6397.7|6360.2|6383.7|6346.2|6397.7|6360.2|6383.7|6346.2|0
1583397000000|2020-03-05 08:30:00|6383.2|6345.7|6375.7|6338.2|6383.2|6345.7|6375.7|6338.2|0
1583397300000|2020-03-05 08:35:00|6375.8|6338.3|6382.2|6344.7|6382.7|6345.2|6375.7|6338.2|0
1583397600000|2020-03-05 08:40:00|6380.7|6343.2|6385.2|6347.7|6388.2|6350.7|6380.7|6343.2|0
1583397900000|2020-03-05 08:45:00|6383.7|6346.2|6380.2|6342.7|6383.7|6346.2|6373.2|6335.7|0
1583398200000|2020-03-05 08:50:00|6378.7|6341.2|6379.7|6342.2|6379.7|6342.2|6378.2|6340.7|0
1583398500000|2020-03-05 08:55:00|6379.2|6341.7|6381.3|6343.8|6381.3|6343.8|6377.3|6339.8|0
1583398800000|2020-03-05 09:00:00|6381.2|6343.7|6373.8|6336.3|6381.2|6343.7|6373.8|6336.3|0
1583399100000|2020-03-05 09:05:00|6373.7|6336.2|6371.3|6333.8|6373.7|6336.2|6362.8|6325.3|0
1583399400000|2020-03-05 09:10:00|6371.2|6333.7|6374.3|6336.8|6374.3|6336.8|6366.8|6329.3|0
1583399700000|2020-03-05 09:15:00|6374.8|6337.3|6376.3|6338.8|6376.3|6338.8|6374.8|6337.3|0
1583400000000|2020-03-05 09:20:00|6376.2|6338.7|6379.8|6342.3|6381.3|6343.8|6375.8|6338.3|0
1583400300000|2020-03-05 09:25:00|6379.7|6342.2|6376.3|6338.8|6379.7|6342.2|6376.3|6338.8|0
1583400600000|2020-03-05 09:30:00|6375.8|6338.3|6377.3|6339.8|6377.8|6340.3|6375.8|6338.3|0
1583400900000|2020-03-05 09:35:00|6379.3|6341.8|6377.3|6339.8|6380.3|6342.8|6377.3|6339.8|0
1583401200000|2020-03-05 09:40:00|6376.8|6339.3|6375.8|6338.3|6376.8|6339.3|6375.8|6338.3|0
1583401500000|2020-03-05 09:45:00|6376.8|6339.3|6376.8|6339.3|6383.3|6345.8|6376.8|6339.3|0
1583401800000|2020-03-05 09:50:00|6376.7|6339.2|6379.8|6342.3|6379.8|6342.3|6375.8|6338.3|0
1583402100000|2020-03-05 09:55:00|6380.3|6342.8|6376.3|6338.8|6380.3|6342.8|6376.3|6338.8|0
1583402400000|2020-03-05 10:00:00|6376.2|6338.7|6372.3|6334.8|6376.2|6338.7|6368.8|6331.3|0
1583402700000|2020-03-05 10:05:00|6371.8|6334.3|6369.3|6331.8|6371.8|6334.3|6364.8|6327.3|0
1583403000000|2020-03-05 10:10:00|6370.3|6332.8|6367.8|6330.3|6372.8|6335.3|6367.3|6329.8|0
1583403300000|2020-03-05 10:15:00|6367.7|6330.2|6357.8|6320.3|6367.7|6330.2|6357.8|6320.3|0
1583403600000|2020-03-05 10:20:00|6357.7|6320.2|6358.3|6320.8|6359.8|6322.3|6351.3|6313.8|0
1583403900000|2020-03-05 10:25:00|6357.3|6319.8|6356.8|6319.3|6357.3|6319.8|6356.8|6319.3|0
1583404200000|2020-03-05 10:30:00|6357.8|6320.3|6354.8|6317.3|6357.8|6320.3|6352.8|6315.3|0
1583404500000|2020-03-05 10:35:00|6354.7|6317.2|6354.8|6317.3|6354.8|6317.3|6352.8|6315.3|0
1583404800000|2020-03-05 10:40:00|6353.8|6316.3|6352.8|6315.3|6354.8|6317.3|6351.8|6314.3|0
1583405100000|2020-03-05 10:45:00|6355.8|6318.3|6352.8|6315.3|6355.8|6318.3|6351.8|6314.3|0
1583405400000|2020-03-05 10:50:00|6353.3|6315.8|6351.3|6313.8|6354.3|6316.8|6350.8|6313.3|0
1583405700000|2020-03-05 10:55:00|6351.8|6314.3|6353.8|6316.3|6356.3|6318.8|6351.3|6313.8|0
1583406000000|2020-03-05 11:00:00|6354.3|6316.8|6353.8|6316.3|6355.3|6317.8|6352.8|6315.3|0
1583406300000|2020-03-05 11:05:00|6355.3|6317.8|6369.3|6331.8|6375.8|6338.3|6355.3|6317.8|0
1583406600000|2020-03-05 11:10:00|6368.8|6331.3|6359.3|6321.8|6368.8|6331.3|6358.8|6321.3|0
1583406900000|2020-03-05 11:15:00|6358.8|6321.3|6361.8|6324.3|6362.8|6325.3|6358.8|6321.3|0
1583407200000|2020-03-05 11:20:00|6361.3|6323.8|6362.8|6325.3|6363.8|6326.3|6361.3|6323.8|0
1583407500000|2020-03-05 11:25:00|6363.3|6325.8|6361.8|6324.3|6363.3|6325.8|6361.3|6323.8|0
1583407800000|2020-03-05 11:30:00|6362.3|6324.8|6361.3|6323.8|6362.3|6324.8|6361.3|6323.8|0
1583408100000|2020-03-05 11:35:00|6361.8|6324.3|6355.8|6318.3|6361.8|6324.3|6354.8|6317.3|0
1583408400000|2020-03-05 11:40:00|6356.8|6319.3|6357.8|6320.3|6357.8|6320.3|6355.3|6317.8|0
1583408700000|2020-03-05 11:45:00|6358.3|6320.8|6359.3|6321.8|6359.3|6321.8|6357.8|6320.3|0
1583409000000|2020-03-05 11:50:00|6359.4|6321.9|6359.8|6322.3|6362.8|6325.3|6359.4|6321.9|0
1583409300000|2020-03-05 11:55:00|6360.3|6322.8|6360.3|6322.8|6362.3|6324.8|6356.3|6318.8|0
1583409600000|2020-03-05 12:00:00|6360.8|6323.3|6357.8|6320.3|6362.3|6324.8|6357.8|6320.3|0
1583409900000|2020-03-05 12:05:00|6358.3|6320.8|6359.3|6321.8|6361.3|6323.8|6357.3|6319.8|0
1583410200000|2020-03-05 12:10:00|6358.8|6321.3|6359.3|6321.8|6359.8|6322.3|6356.8|6319.3|0
1583410500000|2020-03-05 12:15:00|6358.8|6321.3|6359.3|6321.8|6359.3|6321.8|6356.8|6319.3|0
1583410800000|2020-03-05 12:20:00|6357.8|6320.3|6361.3|6323.8|6361.3|6323.8|6357.3|6319.8|0
1583411100000|2020-03-05 12:25:00|6360.3|6322.8|6360.3|6322.8|6362.8|6325.3|6359.3|6321.8|0
1583411400000|2020-03-05 12:30:00|6362.3|6324.8|6370.3|6332.8|6370.3|6332.8|6357.8|6320.3|0
1583411700000|2020-03-05 12:35:00|6371.3|6333.8|6370.3|6332.8|6372.8|6335.3|6367.3|6329.8|0
1583412000000|2020-03-05 12:40:00|6370.8|6333.3|6382.8|6345.3|6384.3|6346.8|6367.3|6329.8|0
1583412300000|2020-03-05 12:45:00|6383.3|6345.8|6379.8|6342.3|6386.3|6348.8|6379.8|6342.3|0
1583412600000|2020-03-05 12:50:00|6379.3|6341.8|6376.8|6339.3|6383.3|6345.8|6376.8|6339.3|0
1583412900000|2020-03-05 12:55:00|6377.3|6339.8|6376.3|6338.8|6377.3|6339.8|6367.8|6330.3|0
1583413200000|2020-03-05 13:00:00|6380.8|6343.3|6391.8|6354.3|6392.8|6355.3|6371.4|6333.9|0
1583413500000|2020-03-05 13:05:00|6392.8|6355.3|6384.3|6346.8|6393.3|6355.8|6377.8|6340.3|0
1583413800000|2020-03-05 13:10:00|6384.2|6346.7|6375.8|6338.3|6384.2|6346.7|6369.8|6332.3|0
1583414100000|2020-03-05 13:15:00|6375.7|6338.2|6370.3|6332.8|6379.3|6341.8|6368.8|6331.3|0
1583414400000|2020-03-05 13:20:00|6369.8|6332.3|6361.3|6323.8|6369.8|6332.3|6358.8|6321.3|0
1583414700000|2020-03-05 13:25:00|6366.8|6329.3|6366.3|6328.8|6375.3|6337.8|6353.3|6315.8|0
1583415000000|2020-03-05 13:30:00|6365.8|6328.3|6336.3|6298.8|6365.8|6328.3|6336.3|6298.8|0
1583415300000|2020-03-05 13:35:00|6336.8|6299.3|6350.8|6313.3|6352.3|6314.8|6335.8|6298.3|0
1583415600000|2020-03-05 13:40:00|6350.9|6313.4|6342.9|6305.4|6353.8|6316.3|6341.4|6303.9|0
1583415900000|2020-03-05 13:45:00|6344.3|6306.8|6339.3|6301.8|6344.3|6306.8|6337.8|6300.3|0
1583416200000|2020-03-05 13:50:00|6338.8|6301.3|6341.3|6303.8|6345.3|6307.8|6337.9|6300.4|0
1583416500000|2020-03-05 13:55:00|6340.8|6303.3|6324.3|6286.8|6340.8|6303.3|6324.3|6286.8|0
1583416800000|2020-03-05 14:00:00|6323.9|6286.4|6315.8|6278.3|6325.3|6287.8|6315.8|6278.3|0
1583417100000|2020-03-05 14:05:00|6314.8|6277.3|6310.8|6273.3|6322.3|6284.8|6307.8|6270.3|0
1583417400000|2020-03-05 14:10:00|6310.3|6272.8|6305.3|6267.8|6310.3|6272.8|6303.3|6265.8|0
1583417700000|2020-03-05 14:15:00|6304.9|6267.4|6316.8|6279.3|6322.8|6285.3|6304.9|6267.4|0
1583418000000|2020-03-05 14:20:00|6315.8|6278.3|6310.3|6272.8|6317.3|6279.8|6304.3|6266.8|0
1583418300000|2020-03-05 14:25:00|6311.3|6273.8|6310.3|6272.8|6314.8|6277.3|6304.8|6267.3|0
1583418600000|2020-03-05 14:30:00|6309.8|6272.3|6296.4|6258.9|6311.3|6273.8|6290.9|6253.4|0
1583418900000|2020-03-05 14:35:00|6297.4|6259.9|6298.8|6261.3|6308.3|6270.8|6290.8|6253.3|0
1583419200000|2020-03-05 14:40:00|6295.8|6258.3|6301.4|6263.9|6301.4|6263.9|6292.8|6255.3|0
1583419500000|2020-03-05 14:45:00|6302.4|6264.9|6306.9|6269.4|6312.9|6275.4|6299.9|6262.4|0
1583419800000|2020-03-05 14:50:00|6306.8|6269.3|6309.9|6272.4|6311.9|6274.4|6302.4|6264.9|0
1583420100000|2020-03-05 14:55:00|6310.4|6272.9|6318.4|6280.9|6322.4|6284.9|6303.8|6266.3|0
1583420400000|2020-03-05 15:00:00|6319.4|6281.9|6327.3|6289.8|6328.8|6291.3|6315.3|6277.8|0
1583420700000|2020-03-05 15:05:00|6325.9|6288.4|6318.9|6281.4|6325.9|6288.4|6313.9|6276.4|0
1583421000000|2020-03-05 15:10:00|6318.4|6280.9|6338.9|6301.4|6344.4|6306.9|6318.4|6280.9|0
1583421300000|2020-03-05 15:15:00|6338.8|6301.3|6341.9|6304.4|6344.4|6306.9|6329.4|6291.9|0
1583421600000|2020-03-05 15:20:00|6341.8|6304.3|6347.4|6309.9|6366.9|6329.4|6340.9|6303.4|0
1583421900000|2020-03-05 15:25:00|6348.3|6310.8|6329.4|6291.9|6348.3|6310.8|6329.4|6291.9|0
1583422200000|2020-03-05 15:30:00|6329.3|6291.8|6341.4|6303.9|6342.9|6305.4|6328.4|6290.9|0
1583422500000|2020-03-05 15:35:00|6342.9|6305.4|6349.4|6311.9|6352.9|6315.4|6339.9|6302.4|0
1583422800000|2020-03-05 15:40:00|6349.3|6311.8|6359.4|6321.9|6363.9|6326.4|6348.4|6310.9|0
1583423100000|2020-03-05 15:45:00|6360.3|6322.8|6356.9|6319.4|6363.4|6325.9|6353.9|6316.4|0
1583423400000|2020-03-05 15:50:00|6356.4|6318.9|6350.9|6313.4|6356.9|6319.4|6348.9|6311.4|0
1583423700000|2020-03-05 15:55:00|6351.9|6314.4|6358.9|6321.4|6360.9|6323.4|6346.9|6309.4|0
1583424000000|2020-03-05 16:00:00|6359.4|6321.9|6381.4|6343.9|6382.4|6344.9|6358.9|6321.4|0
1583424300000|2020-03-05 16:05:00|6379.9|6342.4|6372.9|6335.4|6383.9|6346.4|6371.9|6334.4|0
1583424600000|2020-03-05 16:10:00|6373.4|6335.9|6379.4|6341.9|6384.4|6346.9|6370.9|6333.4|0
1583424900000|2020-03-05 16:15:00|6378.9|6341.4|6375.9|6338.4|6384.9|6347.4|6374.9|6337.4|0
1583425200000|2020-03-05 16:20:00|6376.4|6338.9|6363.9|6326.4|6376.4|6338.9|6361.9|6324.4|0
1583425500000|2020-03-05 16:25:00|6363.4|6325.9|6372.4|6334.9|6372.9|6335.4|6359.9|6322.4|0
1583425800000|2020-03-05 16:30:00|6372.9|6335.4|6359.9|6322.4|6374.4|6336.9|6359.9|6322.4|0
1583426100000|2020-03-05 16:35:00|6361.4|6323.9|6362.8|6325.3|6369.4|6331.9|6359.4|6321.9|0
1583426400000|2020-03-05 16:40:00|6361.4|6323.9|6370.9|6333.4|6371.9|6334.4|6360.4|6322.9|0
1583426700000|2020-03-05 16:45:00|6371.4|6333.9|6376.9|6339.4|6376.9|6339.4|6367.9|6330.4|0
1583427000000|2020-03-05 16:50:00|6376.4|6338.9|6363.9|6326.4|6376.9|6339.4|6362.9|6325.4|0
1583427300000|2020-03-05 16:55:00|6364.4|6326.9|6362.4|6324.9|6367.9|6341.2|6352.5|6323.4|0
1583427600000|2020-03-05 17:00:00|6361.9|6324.4|6359.4|6321.9|6365.4|6327.9|6359.4|6321.9|0
1583427900000|2020-03-05 17:05:00|6360.9|6323.4|6361.4|6323.9|6361.4|6323.9|6357.9|6320.4|0
1583428200000|2020-03-05 17:10:00|6361.9|6324.4|6368.9|6331.4|6372.4|6334.9|6361.4|6323.9|0
1583428500000|2020-03-05 17:15:00|6368.8|6331.3|6355.9|6318.4|6368.8|6331.3|6355.4|6317.9|0
1583428800000|2020-03-05 17:20:00|6355.4|6317.9|6350.4|6312.9|6357.9|6320.4|6346.9|6309.4|0
1583429100000|2020-03-05 17:25:00|6350.9|6313.4|6346.9|6309.4|6351.9|6314.4|6346.9|6309.4|0
1583429400000|2020-03-05 17:30:00|6346.4|6308.9|6345.4|6307.9|6348.9|6311.4|6342.9|6305.4|0
1583429700000|2020-03-05 17:35:00|6343.9|6306.4|6332.9|6295.4|6350.9|6313.4|6331.4|6293.9|0
1583430000000|2020-03-05 17:40:00|6330.4|6292.9|6328.4|6290.9|6335.4|6297.9|6326.9|6289.4|0
1583430300000|2020-03-05 17:45:00|6328.9|6291.4|6340.4|6302.9|6344.4|6306.9|6328.9|6291.4|0
1583430600000|2020-03-05 17:50:00|6339.9|6302.4|6335.4|6297.9|6340.4|6302.9|6334.9|6297.4|0
1583430900000|2020-03-05 17:55:00|6335.3|6297.8|6328.4|6290.9|6338.4|6300.9|6328.4|6290.9|0
1583431200000|2020-03-05 18:00:00|6327.9|6290.4|6331.9|6294.4|6336.9|6299.4|6325.9|6288.4|0
1583431500000|2020-03-05 18:05:00|6332.4|6294.9|6328.9|6291.4|6333.9|6296.4|6326.4|6288.9|0
1583431800000|2020-03-05 18:10:00|6329.4|6291.9|6326.7|6289.2|6329.4|6291.9|6325.2|6287.7|0
1583432100000|2020-03-05 18:15:00|6326.2|6288.7|6326.7|6289.2|6327.7|6290.2|6320.7|6283.2|0
1583432400000|2020-03-05 18:20:00|6327.7|6290.2|6325.7|6288.2|6330.2|6292.7|6325.2|6287.7|0
1583432700000|2020-03-05 18:25:00|6325.2|6287.7|6327.7|6290.2|6332.2|6294.7|6325.2|6287.7|0
1583433000000|2020-03-05 18:30:00|6326.7|6289.2|6337.2|6299.7|6338.2|6300.7|6326.7|6289.2|0
1583433300000|2020-03-05 18:35:00|6336.7|6299.2|6340.7|6303.2|6346.7|6309.2|6336.7|6299.2|0
1583433600000|2020-03-05 18:40:00|6338.2|6300.7|6334.2|6296.7|6342.2|6304.7|6334.2|6296.7|0
1583433900000|2020-03-05 18:45:00|6333.7|6296.2|6339.7|6302.2|6340.7|6303.2|6333.7|6296.2|0
1583434200000|2020-03-05 18:50:00|6340.7|6303.2|6331.7|6294.2|6342.2|6304.7|6331.2|6293.7|0
1583434500000|2020-03-05 18:55:00|6332.1|6294.6|6336.2|6298.7|6342.7|6305.2|6325.2|6287.7|0
1583434800000|2020-03-05 19:00:00|6336.1|6298.6|6336.2|6298.7|6339.7|6302.2|6331.2|6293.7|0
1583435100000|2020-03-05 19:05:00|6335.7|6298.2|6347.7|6310.2|6363.7|6326.2|6335.7|6298.2|0
1583435400000|2020-03-05 19:10:00|6346.7|6309.2|6350.2|6312.7|6361.7|6324.2|6344.7|6307.2|0
1583435700000|2020-03-05 19:15:00|6349.7|6312.2|6352.7|6315.2|6353.2|6315.7|6340.2|6302.7|0
1583460000000|2020-03-06 02:00:00|6328.3|6290.8|6311.8|6274.3|6333.7|6296.2|6308.3|6270.8|0
1583460300000|2020-03-06 02:05:00|6312.3|6274.8|6339.8|6302.3|6339.8|6302.3|6312.3|6274.8|0
1583460600000|2020-03-06 02:10:00|6339.3|6301.8|6329.9|6292.4|6339.3|6301.8|6325.3|6287.8|0
1583460900000|2020-03-06 02:15:00|6332.3|6294.8|6310.3|6272.8|6332.3|6294.8|6308.3|6270.8|0
1583461200000|2020-03-06 02:20:00|6312.8|6275.3|6304.3|6266.8|6312.8|6275.3|6304.3|6266.8|0
1583461500000|2020-03-06 02:25:00|6303.8|6266.3|6296.8|6259.3|6303.8|6266.3|6296.8|6259.3|0
1583461800000|2020-03-06 02:30:00|6297.3|6259.8|6305.3|6267.8|6305.8|6268.3|6290.3|6252.8|0
1583462100000|2020-03-06 02:35:00|6304.8|6267.3|6308.3|6270.8|6310.8|6273.3|6304.8|6267.3|0
1583462400000|2020-03-06 02:40:00|6309.8|6272.3|6319.8|6282.3|6319.8|6282.3|6307.8|6270.3|0
1583462700000|2020-03-06 02:45:00|6320.3|6282.8|6321.8|6284.3|6322.3|6284.8|6320.3|6282.8|0
1583463000000|2020-03-06 02:50:00|6320.3|6282.8|6324.8|6287.3|6325.3|6287.8|6320.3|6282.8|0
1583463300000|2020-03-06 02:55:00|6326.3|6288.8|6326.3|6288.8|6326.3|6288.8|6326.3|6288.8|0
1583463600000|2020-03-06 03:00:00|6325.3|6287.8|6328.8|6291.3|6329.3|6291.8|6325.3|6287.8|0
1583463900000|2020-03-06 03:05:00|6328.3|6290.8|6324.8|6287.3|6328.3|6290.8|6324.8|6287.3|0
1583464200000|2020-03-06 03:10:00|6323.8|6286.3|6323.3|6285.8|6323.8|6286.3|6323.3|6285.8|0
1583464500000|2020-03-06 03:15:00|6324.3|6286.8|6323.3|6285.8|6324.3|6286.8|6323.3|6285.8|0
1583464800000|2020-03-06 03:20:00|6323.8|6286.3|6324.8|6287.3|6326.8|6289.3|6319.8|6282.3|0
1583465100000|2020-03-06 03:25:00|6323.3|6285.8|6316.3|6278.8|6323.8|6286.3|6316.3|6278.8|0
1583465400000|2020-03-06 03:30:00|6312.3|6274.8|6312.3|6274.8|6312.3|6274.8|6312.3|6274.8|0
1583465700000|2020-03-06 03:35:00|6311.3|6273.8|6312.8|6275.3|6312.8|6275.3|6311.3|6273.8|0
1583466000000|2020-03-06 03:40:00|6312.3|6274.8|6312.3|6274.8|6312.3|6274.8|6312.3|6274.8|0
1583466300000|2020-03-06 03:45:00|6313.3|6275.8|6312.8|6275.3|6313.3|6275.8|6312.8|6275.3|0
1583466600000|2020-03-06 03:50:00|6313.3|6275.8|6312.8|6275.3|6313.3|6275.8|6312.8|6275.3|0
1583466900000|2020-03-06 03:55:00|6313.3|6275.8|6313.8|6276.3|6313.8|6276.3|6312.8|6275.3|0
1583467200000|2020-03-06 04:00:00|6313.7|6276.2|6310.8|6273.3|6313.7|6276.2|6310.8|6273.3|0
1583467500000|2020-03-06 04:05:00|6310.9|6273.4|6312.3|6274.8|6312.3|6274.8|6310.9|6273.4|0
1583467800000|2020-03-06 04:10:00|6310.3|6272.8|6310.8|6273.3|6310.8|6273.3|6310.3|6272.8|0
1583468400000|2020-03-06 04:20:00|6310.3|6272.8|6310.3|6272.8|6310.3|6272.8|6309.8|6272.3|0
1583468700000|2020-03-06 04:25:00|6309.3|6271.8|6309.8|6272.3|6310.3|6272.8|6309.3|6271.8|0
1583469900000|2020-03-06 04:45:00|6310.8|6273.3|6313.8|6276.3|6313.8|6276.3|6310.8|6273.3|0
1583470800000|2020-03-06 05:00:00|6313.6|6276.1|6299.8|6262.3|6313.6|6276.1|6299.8|6262.3|0
1583471100000|2020-03-06 05:05:00|6300.3|6262.8|6294.8|6257.3|6300.3|6262.8|6294.8|6257.3|0
1583471400000|2020-03-06 05:10:00|6294.3|6256.8|6294.3|6256.8|6294.8|6257.3|6294.3|6256.8|0
1583471700000|2020-03-06 05:15:00|6294.2|6256.7|6291.3|6253.8|6294.2|6256.7|6291.3|6253.8|0
1583472000000|2020-03-06 05:20:00|6290.3|6252.8|6288.3|6250.8|6290.3|6252.8|6287.8|6250.3|0
1583472300000|2020-03-06 05:25:00|6286.8|6249.3|6278.3|6240.8|6286.8|6249.3|6278.3|6240.8|0
1583472600000|2020-03-06 05:30:00|6278.4|6240.9|6293.4|6255.9|6293.4|6255.9|6278.4|6240.9|0
1583472900000|2020-03-06 05:35:00|6294.3|6256.8|6312.8|6275.3|6313.8|6276.3|6293.3|6255.8|0
1583473200000|2020-03-06 05:40:00|6313.3|6275.8|6331.3|6293.8|6331.3|6293.8|6313.3|6275.8|0
1583473500000|2020-03-06 05:45:00|6330.3|6292.8|6331.8|6294.3|6332.3|6294.8|6330.3|6292.8|0
1583473800000|2020-03-06 05:50:00|6331.9|6294.4|6340.8|6303.3|6342.8|6305.3|6331.8|6294.3|0
1583474100000|2020-03-06 05:55:00|6341.3|6303.8|6341.8|6304.3|6341.8|6304.3|6339.3|6301.8|0
1583474400000|2020-03-06 06:00:00|6341.9|6304.4|6341.8|6304.3|6343.8|6306.3|6340.8|6303.3|0
1583474700000|2020-03-06 06:05:00|6339.8|6302.3|6329.8|6292.3|6339.8|6302.3|6329.8|6292.3|0
1583475000000|2020-03-06 06:10:00|6330|6292.5|6335.8|6298.3|6335.8|6298.3|6330|6292.5|0
1583475300000|2020-03-06 06:15:00|6334.3|6296.8|6336.3|6298.8|6336.3|6298.8|6332.8|6295.3|0
1583475600000|2020-03-06 06:20:00|6335.8|6298.3|6336.3|6298.8|6336.3|6298.8|6335.8|6298.3|0
1583475900000|2020-03-06 06:25:00|6335.8|6298.3|6335.3|6297.8|6338.3|6300.8|6334.3|6296.8|0
1583476200000|2020-03-06 06:30:00|6335.4|6297.9|6335.3|6297.8|6335.8|6298.3|6335.3|6297.8|0
1583476500000|2020-03-06 06:35:00|6335.4|6297.9|6335.3|6297.8|6335.8|6298.3|6335.3|6297.8|0
1583476800000|2020-03-06 06:40:00|6335.4|6297.9|6334.8|6297.3|6335.8|6298.3|6332.8|6295.3|0
1583477400000|2020-03-06 06:50:00|6331.8|6294.3|6333.3|6295.8|6335.3|6297.8|6330.3|6292.8|0
1583477700000|2020-03-06 06:55:00|6330.3|6292.8|6331.3|6293.8|6333.3|6295.8|6329.3|6291.8|0
1583478000000|2020-03-06 07:00:00|6330.8|6293.3|6330.3|6292.8|6330.8|6293.3|6329.8|6292.3|0
1583478300000|2020-03-06 07:05:00|6329.8|6292.3|6330.8|6293.3|6330.8|6293.3|6329.8|6292.3|0
1583478600000|2020-03-06 07:10:00|6330.9|6293.4|6330.4|6292.9|6330.9|6293.4|6330.4|6292.9|0
1583478900000|2020-03-06 07:15:00|6330.3|6292.8|6329.9|6292.4|6330.3|6292.8|6329.9|6292.4|0
1583479200000|2020-03-06 07:20:00|6329.8|6292.3|6324.9|6287.4|6329.8|6292.3|6324.9|6287.4|0
1583479500000|2020-03-06 07:25:00|6324.7|6287.2|6320.4|6282.9|6324.7|6287.2|6319.4|6281.9|0
1583479800000|2020-03-06 07:30:00|6320.9|6283.4|6319.9|6282.4|6321.9|6284.4|6319.9|6282.4|0
1583480100000|2020-03-06 07:35:00|6322.9|6285.4|6322.9|6285.4|6323.4|6285.9|6319.9|6282.4|0
1583480400000|2020-03-06 07:40:00|6324.9|6287.4|6325.4|6287.9|6325.4|6287.9|6323.4|6285.9|0
1583480700000|2020-03-06 07:45:00|6325.3|6287.8|6324.4|6286.9|6325.3|6287.8|6324.4|6286.9|0
1583481300000|2020-03-06 07:55:00|6323.9|6286.4|6324.4|6286.9|6324.4|6286.9|6323.9|6286.4|0
1583481600000|2020-03-06 08:00:00|6325.4|6287.9|6325.9|6288.4|6326.4|6288.9|6325.4|6287.9|0
1583481900000|2020-03-06 08:05:00|6325.4|6287.9|6326.4|6288.9|6326.4|6288.9|6325.4|6287.9|0
1583482200000|2020-03-06 08:10:00|6325.4|6287.9|6327.9|6290.4|6327.9|6290.4|6324.4|6286.9|0
1583482500000|2020-03-06 08:15:00|6328.4|6290.9|6326.4|6288.9|6328.9|6291.4|6325.9|6288.4|0
1583482800000|2020-03-06 08:20:00|6325.9|6288.4|6325.9|6288.4|6326.4|6288.9|6325.9|6288.4|0
1583483400000|2020-03-06 08:30:00|6325.4|6287.9|6325.4|6287.9|6325.4|6287.9|6325.4|6287.9|0
1583483700000|2020-03-06 08:35:00|6324.4|6286.9|6319.9|6282.4|6324.4|6286.9|6313.9|6276.4|0
1583484000000|2020-03-06 08:40:00|6320.4|6282.9|6322.8|6285.3|6324.4|6286.9|6320.4|6282.9|0
1583484300000|2020-03-06 08:45:00|6321.9|6284.4|6317.9|6280.4|6321.9|6284.4|6313.4|6275.9|0
1583484600000|2020-03-06 08:50:00|6316.9|6279.4|6317.4|6279.9|6317.4|6279.9|6314.4|6276.9|0
1583484900000|2020-03-06 08:55:00|6319.9|6282.4|6320.9|6283.4|6321.4|6283.9|6319.9|6282.4|0
1583485200000|2020-03-06 09:00:00|6321.9|6284.4|6323.9|6286.4|6323.9|6286.4|6321.4|6283.9|0
1583485500000|2020-03-06 09:05:00|6324.4|6286.9|6329.4|6291.9|6329.4|6291.9|6324.4|6286.9|0
1583486100000|2020-03-06 09:15:00|6324.9|6287.4|6329.4|6291.9|6329.4|6291.9|6324.9|6287.4|0
1583486400000|2020-03-06 09:20:00|6329.9|6292.4|6333.4|6295.9|6334.9|6297.4|6329.9|6292.4|0
1583486700000|2020-03-06 09:25:00|6333.3|6295.8|6334.9|6297.4|6336.9|6299.4|6333.3|6295.8|0
1583487000000|2020-03-06 09:30:00|6337.4|6299.9|6333.9|6296.4|6337.4|6299.9|6333.9|6296.4|0
1583487300000|2020-03-06 09:35:00|6332.4|6294.9|6315.9|6278.4|6332.4|6294.9|6314.4|6276.9|0
1583487600000|2020-03-06 09:40:00|6315.8|6278.3|6315.9|6278.4|6317.4|6279.9|6311.9|6274.4|0
1583487900000|2020-03-06 09:45:00|6316.4|6278.9|6318.4|6280.9|6318.4|6280.9|6315.9|6278.4|0
1583488200000|2020-03-06 09:50:00|6318.5|6281|6321.4|6283.9|6326.4|6288.9|6318.5|6281|0
1583488500000|2020-03-06 09:55:00|6320.4|6282.9|6318.9|6281.4|6321.4|6283.9|6317.4|6279.9|0
1583488800000|2020-03-06 10:00:00|6318.8|6281.3|6309.9|6272.4|6318.8|6281.3|6309.4|6271.9|0
1583489400000|2020-03-06 10:10:00|6307.9|6270.4|6303.4|6265.9|6308.4|6270.9|6300.9|6263.4|0
1583489700000|2020-03-06 10:15:00|6304.4|6266.9|6315.4|6277.9|6315.4|6277.9|6303.9|6266.4|0
1583490000000|2020-03-06 10:20:00|6314.4|6276.9|6312.4|6274.9|6314.9|6277.4|6310.4|6272.9|0
1583490300000|2020-03-06 10:25:00|6310.4|6272.9|6309.4|6271.9|6312.4|6274.9|6309.4|6271.9|0
1583490600000|2020-03-06 10:30:00|6309.9|6272.4|6311.9|6274.4|6316.4|6278.9|6309.9|6272.4|0
1583490900000|2020-03-06 10:35:00|6311.4|6273.9|6320.4|6282.9|6320.9|6283.4|6309.4|6271.9|0
1583491200000|2020-03-06 10:40:00|6320.9|6283.4|6304.4|6266.9|6321.4|6283.9|6302.9|6265.4|0
1583491500000|2020-03-06 10:45:00|6304.3|6266.8|6294.9|6257.4|6304.3|6266.8|6294.4|6256.9|0
1583491800000|2020-03-06 10:50:00|6292.4|6254.9|6295.9|6258.4|6296.9|6259.4|6291.4|6253.9|0
1583492100000|2020-03-06 10:55:00|6296.4|6258.9|6286.4|6248.9|6296.4|6258.9|6285.4|6247.9|0
1583492400000|2020-03-06 11:00:00|6285.9|6248.4|6289.4|6251.9|6290.4|6252.9|6285.9|6248.4|0
1583492700000|2020-03-06 11:05:00|6290.9|6253.4|6281.9|6244.4|6290.9|6253.4|6280.9|6243.4|0
1583493000000|2020-03-06 11:10:00|6281.4|6243.9|6269.9|6232.4|6283.9|6246.4|6268.4|6230.9|0
1583493300000|2020-03-06 11:15:00|6269.4|6231.9|6270.4|6232.9|6276.4|6238.9|6268.4|6230.9|0
1583493600000|2020-03-06 11:20:00|6269.9|6232.4|6270.4|6232.9|6272.4|6234.9|6268.9|6231.4|0
1583493900000|2020-03-06 11:25:00|6270.9|6233.4|6271.9|6234.4|6271.9|6234.4|6268.9|6231.4|0
1583494200000|2020-03-06 11:30:00|6270.9|6233.4|6278.4|6240.9|6282.9|6245.4|6269.9|6232.4|0
1583494500000|2020-03-06 11:35:00|6277.9|6240.4|6286.4|6248.9|6286.4|6248.9|6276.9|6239.4|0
1583494800000|2020-03-06 11:40:00|6286.5|6249|6288.4|6250.9|6296.4|6258.9|6286.5|6249|0
1583495100000|2020-03-06 11:45:00|6289.4|6251.9|6286.4|6248.9|6290.4|6252.9|6285.9|6248.4|0
1583495400000|2020-03-06 11:50:00|6289.9|6252.4|6295|6257.5|6295.9|6258.4|6289.9|6252.4|0
1583495700000|2020-03-06 11:55:00|6296.4|6258.9|6290.4|6252.9|6297.4|6259.9|6289.4|6251.9|0
1583496000000|2020-03-06 12:00:00|6290.9|6253.4|6293.9|6256.4|6296.9|6259.4|6289.9|6252.4|0
1583496300000|2020-03-06 12:05:00|6304.4|6266.9|6300.9|6263.4|6305.9|6268.4|6299.4|6261.9|0
1583496600000|2020-03-06 12:10:00|6301.9|6264.4|6296.9|6259.4|6302.9|6265.4|6295.9|6258.4|0
1583496900000|2020-03-06 12:15:00|6299.4|6261.9|6299.9|6262.4|6300.4|6262.9|6297.9|6260.4|0
1583497200000|2020-03-06 12:20:00|6300.9|6263.4|6292.9|6255.4|6300.9|6263.4|6292.9|6255.4|0
1583497500000|2020-03-06 12:25:00|6293|6255.5|6286.4|6248.9|6294.9|6257.4|6286.4|6248.9|0
1583497800000|2020-03-06 12:30:00|6286.9|6249.4|6283.9|6246.4|6288.9|6251.4|6283.9|6246.4|0
1583498100000|2020-03-06 12:35:00|6281.9|6244.4|6278.4|6240.9|6281.9|6244.4|6274|6236.5|0
1583498400000|2020-03-06 12:40:00|6278.9|6241.4|6281.9|6244.4|6282.9|6245.4|6278.9|6241.4|0
1583498700000|2020-03-06 12:45:00|6282.4|6244.9|6276.4|6238.9|6282.9|6245.4|6276.4|6238.9|0
1583499000000|2020-03-06 12:50:00|6274.9|6237.4|6272.4|6234.9|6276.9|6239.4|6269.9|6232.4|0
1583499300000|2020-03-06 12:55:00|6272.5|6235|6271.4|6233.9|6273.4|6235.9|6262.9|6225.4|0
1583499600000|2020-03-06 13:00:00|6270.9|6233.4|6274.9|6237.4|6278.9|6241.4|6263.9|6226.4|0
1583499900000|2020-03-06 13:05:00|6274.8|6237.3|6280.9|6243.4|6281.9|6244.4|6270.9|6233.4|0
1583500200000|2020-03-06 13:10:00|6280.4|6242.9|6279.4|6241.9|6281.9|6244.4|6275.9|6238.4|0
1583500500000|2020-03-06 13:15:00|6279.9|6242.4|6266.9|6229.4|6280.4|6242.9|6263.9|6226.4|0
1583500800000|2020-03-06 13:20:00|6267.4|6229.9|6262.4|6224.9|6267.4|6229.9|6260.4|6222.9|0
1583501100000|2020-03-06 13:25:00|6261.4|6223.9|6260.4|6222.9|6263.4|6225.9|6260.4|6222.9|0
1583501400000|2020-03-06 13:30:00|6261.4|6223.9|6258.4|6220.9|6266.4|6228.9|6253.4|6215.9|0
1583501700000|2020-03-06 13:35:00|6257.4|6219.9|6265.9|6228.4|6266.4|6228.9|6256.9|6219.4|0
1583502000000|2020-03-06 13:40:00|6266.4|6228.9|6273.5|6236|6278.9|6241.4|6266.4|6228.9|0
1583502300000|2020-03-06 13:45:00|6274.9|6237.4|6283.4|6245.9|6283.4|6245.9|6272.4|6234.9|0
1583502600000|2020-03-06 13:50:00|6281.9|6244.4|6284.5|6247|6284.5|6247|6277.9|6240.4|0
1583502900000|2020-03-06 13:55:00|6284.9|6247.4|6280.9|6243.4|6294.9|6257.4|6280.9|6243.4|0
1583503200000|2020-03-06 14:00:00|6281|6243.5|6295.4|6257.9|6299.4|6261.9|6280.9|6243.4|0
1583503500000|2020-03-06 14:05:00|6294.9|6257.4|6286.9|6249.4|6294.9|6257.4|6283.4|6245.9|0
1583503800000|2020-03-06 14:10:00|6286.4|6248.9|6284|6246.5|6289.4|6251.9|6281.4|6243.9|0
1583504100000|2020-03-06 14:15:00|6284.4|6246.9|6289.9|6252.4|6289.9|6252.4|6282.5|6245|0
1583504400000|2020-03-06 14:20:00|6290|6252.5|6290|6252.5|6294|6256.5|6287|6249.5|0
1583504700000|2020-03-06 14:25:00|6291|6253.5|6291.5|6254|6292.5|6255|6290|6252.5|0
1583505000000|2020-03-06 14:30:00|6291.9|6254.4|6278.5|6241|6291.9|6254.4|6273.5|6236|0
1583505300000|2020-03-06 14:35:00|6279.5|6242|6280.5|6243|6284.4|6246.9|6275.5|6238|0
1583505600000|2020-03-06 14:40:00|6281.5|6244|6271.4|6233.9|6281.5|6244|6271.4|6233.9|0
1583505900000|2020-03-06 14:45:00|6271|6233.5|6273|6235.5|6275.5|6238|6269.5|6232|0
1583506200000|2020-03-06 14:50:00|6274.9|6237.4|6262.5|6225|6281.5|6244|6262.5|6225|0
1583506500000|2020-03-06 14:55:00|6262|6224.5|6275|6237.5|6279|6241.5|6261|6223.5|0
1583506800000|2020-03-06 15:00:00|6274.9|6237.4|6271|6233.5|6276.5|6239|6270.5|6233|0
1583507100000|2020-03-06 15:05:00|6271.5|6234|6262|6224.5|6273|6235.5|6261.5|6224|0
1583507400000|2020-03-06 15:10:00|6261.5|6224|6269|6231.5|6272.5|6235|6259.5|6222|0
1583507700000|2020-03-06 15:15:00|6269.9|6232.4|6265|6227.5|6277|6239.5|6265|6227.5|0
1583508000000|2020-03-06 15:20:00|6266|6228.5|6271.5|6234|6274|6236.5|6265.5|6228|0
1583508300000|2020-03-06 15:25:00|6272|6234.5|6305.5|6268|6306.4|6268.9|6272|6234.5|0
1583508600000|2020-03-06 15:30:00|6305|6267.5|6320.5|6283|6340.5|6303|6301|6263.5|0
1583508900000|2020-03-06 15:35:00|6320|6282.5|6299.5|6262|6321|6283.5|6297.5|6260|0
1583509200000|2020-03-06 15:40:00|6299|6261.5|6311.5|6274|6317|6279.5|6295.5|6258|0
1583509500000|2020-03-06 15:45:00|6313|6275.5|6294|6256.5|6314.5|6277|6294|6256.5|0
1583509800000|2020-03-06 15:50:00|6295|6257.5|6293|6255.5|6295.9|6258.4|6289.5|6252|0
1583510100000|2020-03-06 15:55:00|6292.9|6255.4|6291.5|6254|6294|6256.5|6283.5|6246|0
1583510400000|2020-03-06 16:00:00|6291|6253.5|6296.4|6258.9|6301|6263.5|6286.5|6249|0
1583510700000|2020-03-06 16:05:00|6295.5|6258|6285|6247.5|6295.5|6258|6284|6246.5|0
1583511000000|2020-03-06 16:10:00|6284|6246.5|6281.5|6244|6286.5|6249|6280.5|6243|0
1583511300000|2020-03-06 16:15:00|6280.5|6243|6281|6243.5|6295|6257.5|6280.5|6243|0
1583511600000|2020-03-06 16:20:00|6280.5|6243|6274|6236.5|6283.5|6246|6273.5|6236|0
1583511900000|2020-03-06 16:25:00|6275.5|6238|6275|6237.5|6279|6241.5|6270|6232.5|0
1583512200000|2020-03-06 16:30:00|6274|6236.5|6281.5|6244|6284|6246.5|6272.5|6235|0
1583512500000|2020-03-06 16:35:00|6281.4|6243.9|6273.5|6236|6282|6244.5|6267.5|6230|0
1583512800000|2020-03-06 16:40:00|6274|6236.5|6263.5|6226|6278.5|6241|6262.5|6225|0
1583513100000|2020-03-06 16:45:00|6264.5|6227|6263|6225.5|6272.4|6234.9|6258.5|6221|0
1583513400000|2020-03-06 16:50:00|6262.5|6225|6270.5|6233|6276|6238.5|6262.5|6225|0
1583513700000|2020-03-06 16:55:00|6272|6234.5|6275.5|6238|6277|6239.5|6268|6230.5|0
1583514000000|2020-03-06 17:00:00|6275.4|6237.9|6277.5|6240|6279|6241.5|6273|6235.5|0
1583514300000|2020-03-06 17:05:00|6276.5|6239|6269|6231.5|6280|6242.5|6265.5|6228|0
1583514600000|2020-03-06 17:10:00|6269.5|6232|6272.5|6235|6276.5|6239|6266.5|6229|0
1583514900000|2020-03-06 17:15:00|6272|6234.5|6265|6227.5|6272|6234.5|6264.5|6227|0
1583515200000|2020-03-06 17:20:00|6264.5|6227|6263.5|6226|6266|6228.5|6260.5|6223|0
1583515500000|2020-03-06 17:25:00|6264.5|6227|6268|6230.5|6270|6232.5|6260.5|6223|0
1583515800000|2020-03-06 17:30:00|6267.5|6230|6271|6233.5|6277|6239.5|6266.5|6229|0
1583516100000|2020-03-06 17:35:00|6270.5|6233|6267.5|6230|6270.5|6233|6262.5|6225|0
1583516400000|2020-03-06 17:40:00|6268.5|6231|6278|6240.5|6278|6240.5|6267.5|6230|0
1583516700000|2020-03-06 17:45:00|6277|6239.5|6269.5|6232|6277|6239.5|6268|6230.5|0
1583517000000|2020-03-06 17:50:00|6270|6232.5|6268.5|6231|6272|6234.5|6267.5|6230|0
1583517300000|2020-03-06 17:55:00|6268|6230.5|6270.5|6233|6271.5|6234|6267.5|6230|0
1583517600000|2020-03-06 18:00:00|6270|6232.5|6268|6230.5|6272.5|6235|6267.5|6230|0
1583517900000|2020-03-06 18:05:00|6268.5|6231|6271.5|6234|6272|6234.5|6267.5|6230|0
1583518200000|2020-03-06 18:10:00|6271|6233.5|6271|6233.5|6271.5|6234|6268.5|6231|0
1583518500000|2020-03-06 18:15:00|6272.5|6235|6273|6235.5|6275|6237.5|6271|6233.5|0
1583518800000|2020-03-06 18:20:00|6273.5|6236|6276|6238.5|6276.5|6239|6271|6233.5|0
1583519100000|2020-03-06 18:25:00|6275.5|6238|6275|6237.5|6277|6239.5|6274.5|6237|0
1583519400000|2020-03-06 18:30:00|6274.5|6237|6274.5|6237|6278|6240.5|6274.5|6237|0
1583519700000|2020-03-06 18:35:00|6275|6237.5|6273|6235.5|6275.5|6238|6270|6232.5|0
1583520000000|2020-03-06 18:40:00|6272.5|6235|6274.5|6237|6277|6239.5|6272.5|6235|0
1583520300000|2020-03-06 18:45:00|6275.5|6238|6299.5|6262|6300|6262.5|6274.5|6237|0
1583520600000|2020-03-06 18:50:00|6299|6261.5|6300.5|6263|6307.5|6270|6287.5|6250|0
1583520900000|2020-03-06 18:55:00|6301|6263.5|6282.5|6245|6303.5|6266|6279.5|6242|0
1583521200000|2020-03-06 19:00:00|6281.5|6244|6288.5|6251|6296.5|6259|6281.5|6244|0
1583521500000|2020-03-06 19:05:00|6288|6250.5|6293|6255.5|6301|6263.5|6287.5|6250|0
1583521800000|2020-03-06 19:10:00|6292.5|6255|6300.5|6263|6303.5|6266|6284.5|6247|0
1583522100000|2020-03-06 19:15:00|6300.6|6263.1|6301.5|6264|6313|6275.5|6296.5|6259|0
1583715600000|2020-03-09 01:00:00|6187.6|6172.6|6187.6|6172.6|6208.1|6193.1|6175.6|6160.6|674
1583715900000|2020-03-09 01:05:00|6188.1|6173.1|6165.1|6150.1|6188.1|6173.1|6165.1|6150.1|504
1583716200000|2020-03-09 01:10:00|6165.6|6150.6|6166.6|6151.6|6166.6|6151.6|6160.1|6145.1|451
1583716500000|2020-03-09 01:15:00|6163.1|6148.1|6168.1|6153.1|6169.1|6154.1|6160.1|6145.1|101
1583716800000|2020-03-09 01:20:00|6165.1|6150.1|6165.1|6150.1|6170.6|6155.6|6161.1|6146.1|53
1583717100000|2020-03-09 01:25:00|6164.6|6149.6|6162.1|6147.1|6167.6|6152.6|6160.1|6145.1|77
1583717400000|2020-03-09 01:30:00|6162.6|6147.6|6163.1|6148.1|6164.6|6149.6|6160.1|6145.1|70
1583717700000|2020-03-09 01:35:00|6164.1|6149.1|6164.6|6149.6|6168.6|6153.6|6163.1|6148.1|22
1583718000000|2020-03-09 01:40:00|6162.6|6147.6|6164.1|6149.1|6166.1|6151.1|6161.6|6146.6|84
1583718300000|2020-03-09 01:45:00|6163.6|6148.6|6161.1|6146.1|6163.6|6148.6|6160.1|6145.1|49
1583718600000|2020-03-09 01:50:00|6161.6|6146.6|6152.6|6137.6|6161.6|6146.6|6143.1|6128.1|297
1583718900000|2020-03-09 01:55:00|6150.1|6135.1|6144.1|6129.1|6150.1|6135.1|6144.1|6129.1|70
1583719200000|2020-03-09 02:00:00|6154.9|6117.4|6155.4|6117.9|6157.9|6120.4|6154.9|6117.4|0
1583719500000|2020-03-09 02:05:00|6154.9|6117.4|6144.9|6107.4|6154.9|6117.4|6144.4|6106.9|0
1583719800000|2020-03-09 02:10:00|6145.4|6107.9|6142.4|6104.9|6148.4|6110.9|6142.4|6104.9|0
1583720100000|2020-03-09 02:15:00|6131.6|6116.6|6132.1|6117.1|6133.1|6118.1|6129.1|6114.1|10
1583720400000|2020-03-09 02:20:00|6132.6|6117.6|6135.1|6120.1|6136.1|6121.1|6132.6|6117.6|13
1583720700000|2020-03-09 02:25:00|6137.1|6122.1|6141.1|6126.1|6143.1|6128.1|6136.6|6121.6|13
1583721000000|2020-03-09 02:30:00|6141.6|6126.6|6133.1|6118.1|6141.6|6126.6|6133.1|6118.1|24
1583721300000|2020-03-09 02:35:00|6136.1|6121.1|6128.1|6113.1|6136.1|6121.1|6128.1|6113.1|110
1583721600000|2020-03-09 02:40:00|6129.1|6114.1|6126.6|6111.6|6131.1|6116.1|6126.6|6111.6|46
1583721900000|2020-03-09 02:45:00|6138.4|6100.9|6146.4|6108.9|6146.4|6108.9|6138.4|6100.9|0
1583722200000|2020-03-09 02:50:00|6147.9|6110.4|6151.9|6114.4|6152.4|6114.9|6147.9|6110.4|0
1583722500000|2020-03-09 02:55:00|6151.4|6113.9|6144.4|6106.9|6151.4|6113.9|6144.4|6106.9|0
1583722800000|2020-03-09 03:00:00|6131.7|6116.7|6133.2|6118.2|6134.2|6119.2|6129.2|6114.2|6
1583723100000|2020-03-09 03:05:00|6131.2|6116.2|6131.7|6116.7|6131.7|6116.7|6129.2|6114.2|14
1583723400000|2020-03-09 03:10:00|6132.2|6117.2|6129.2|6114.2|6133.2|6118.2|6129.2|6114.2|4
1583723700000|2020-03-09 03:15:00|6128.7|6113.7|6141.2|6126.2|6141.2|6126.2|6128.7|6113.7|6
1583724000000|2020-03-09 03:20:00|6143.2|6128.2|6143.7|6128.7|6144.2|6129.2|6140.2|6125.2|7
1583724300000|2020-03-09 03:25:00|6143.2|6128.2|6135.7|6120.7|6144.7|6129.7|6135.7|6120.7|22
1583724600000|2020-03-09 03:30:00|6134.2|6119.2|6132.2|6117.2|6134.2|6119.2|6130.2|6115.2|18
1583724900000|2020-03-09 03:35:00|6130.7|6115.7|6129.2|6114.2|6131.2|6116.2|6129.2|6114.2|3
1583725200000|2020-03-09 03:40:00|6128.7|6113.7|6130.2|6115.2|6130.7|6115.7|6127.2|6112.2|17
1583725500000|2020-03-09 03:45:00|6130.7|6115.7|6130.7|6115.7|6131.2|6116.2|6130.7|6115.7|0
1583725800000|2020-03-09 03:50:00|6131.2|6116.2|6130.2|6115.2|6131.2|6116.2|6130.2|6115.2|0
1583726700000|2020-03-09 04:05:00|6131.2|6116.2|6131.2|6116.2|6131.2|6116.2|6129.2|6114.2|2
1583727000000|2020-03-09 04:10:00|6130.2|6115.2|6129.7|6114.7|6130.2|6115.2|6129.7|6114.7|6
1583727300000|2020-03-09 04:15:00|6126.2|6111.2|6126.7|6111.7|6126.7|6111.7|6126.2|6111.2|7
1583727600000|2020-03-09 04:20:00|6127.2|6112.2|6124.7|6109.7|6127.2|6112.2|6124.7|6109.7|1
1583727900000|2020-03-09 04:25:00|6125.2|6110.2|6126.7|6111.7|6128.2|6113.2|6124.2|6109.2|69
1583728200000|2020-03-09 04:30:00|6126.2|6111.2|6120.7|6105.7|6126.2|6111.2|6119.7|6104.7|45
1583728500000|2020-03-09 04:35:00|6119.7|6104.7|6120.3|6105.3|6121.8|6106.8|6119.7|6104.7|21
1583728800000|2020-03-09 04:40:00|6120.8|6105.8|6118.8|6103.8|6121.8|6106.8|6118.8|6103.8|3
1583729100000|2020-03-09 04:45:00|6120.3|6105.3|6119.3|6104.3|6120.8|6105.8|6119.3|6104.3|19
1583729400000|2020-03-09 04:50:00|6119.8|6104.8|6119.3|6104.3|6120.8|6105.8|6116.3|6101.3|186
1583729700000|2020-03-09 04:55:00|6117.3|6102.3|6117.3|6102.3|6117.3|6102.3|6117.3|6102.3|1
1583730000000|2020-03-09 05:00:00|6116.8|6101.8|6124.3|6109.3|6124.3|6109.3|6116.3|6101.3|76
1583730300000|2020-03-09 05:05:00|6121.8|6106.8|6120.8|6105.8|6121.8|6106.8|6120.8|6105.8|1
1583730900000|2020-03-09 05:15:00|6120.3|6105.3|6121.3|6106.3|6121.3|6106.3|6120.3|6105.3|0
1583731200000|2020-03-09 05:20:00|6120.8|6105.8|6119.8|6104.8|6120.8|6105.8|6119.8|6104.8|0
1583731500000|2020-03-09 05:25:00|6118.3|6103.3|6117.3|6102.3|6118.3|6103.3|6116.3|6101.3|2
1583731800000|2020-03-09 05:30:00|6115.3|6100.3|6115.3|6100.3|6115.3|6100.3|6115.3|6100.3|1
1583732100000|2020-03-09 05:35:00|6110.3|6095.3|6109.8|6094.8|6111.8|6096.8|6108.8|6093.8|197
1583732400000|2020-03-09 05:40:00|6110.3|6095.3|6112.8|6097.8|6115.8|6100.8|6110.3|6095.3|8
1583732700000|2020-03-09 05:45:00|6110.8|6095.8|6114.3|6099.3|6114.3|6099.3|6110.3|6095.3|11
1583733000000|2020-03-09 05:50:00|6113.8|6098.8|6112.8|6097.8|6114.3|6099.3|6112.8|6097.8|6
1583733300000|2020-03-09 05:55:00|6113.3|6098.3|6114.3|6099.3|6114.3|6099.3|6113.3|6098.3|3
1583733600000|2020-03-09 06:00:00|6115.8|6100.8|6120.8|6105.8|6124.3|6109.3|6115.8|6100.8|19
1583733900000|2020-03-09 06:05:00|6121.3|6106.3|6114.8|6099.8|6121.3|6106.3|6113.8|6098.8|6
1583734200000|2020-03-09 06:10:00|6115.3|6100.3|6110.3|6095.3|6116.3|6101.3|6110.3|6095.3|13
1583734500000|2020-03-09 06:15:00|6122.1|6084.6|6137.1|6099.6|6139.6|6102.1|6120.6|6083.1|0
1583734800000|2020-03-09 06:20:00|6136.1|6098.6|6135.6|6098.1|6138.1|6100.6|6135.6|6098.1|0
1583735100000|2020-03-09 06:25:00|6134.1|6096.6|6137.1|6099.6|6137.6|6100.1|6134.1|6096.6|0
1583735400000|2020-03-09 06:30:00|6125.4|6110.4|6120.9|6105.9|6125.4|6110.4|6120.9|6105.9|19
1583735700000|2020-03-09 06:35:00|6119.9|6104.9|6114.4|6099.4|6119.9|6104.9|6114.4|6099.4|2
1583736300000|2020-03-09 06:45:00|6127.6|6090.1|6125.6|6088.1|6128.6|6091.1|6125.6|6088.1|0
1583736600000|2020-03-09 06:50:00|6126.1|6088.6|6128.1|6090.6|6128.6|6091.1|6126.1|6088.6|0
1583736900000|2020-03-09 06:55:00|6127.1|6089.6|6131.6|6094.1|6137.1|6099.6|6127.1|6089.6|0
1583737200000|2020-03-09 07:00:00|6119.9|6104.9|6118.4|6103.4|6120.4|6105.4|6118.4|6103.4|2
1583737500000|2020-03-09 07:05:00|6116.9|6101.9|6116.4|6101.4|6118.4|6103.4|6116.4|6101.4|1
1583737800000|2020-03-09 07:10:00|6116.9|6101.9|6116.9|6101.9|6117.4|6102.4|6113.4|6098.4|30
1583738100000|2020-03-09 07:15:00|6128.6|6091.1|6125.2|6087.7|6131.6|6094.1|6125.2|6087.7|0
1583738400000|2020-03-09 07:20:00|6124.7|6087.2|6126.1|6088.6|6126.6|6089.1|6124.2|6086.7|0
1583738700000|2020-03-09 07:25:00|6126.2|6088.7|6130.2|6092.7|6130.2|6092.7|6126.1|6088.6|0
1583739000000|2020-03-09 07:30:00|6120.4|6105.4|6118.9|6103.9|6120.4|6105.4|6118.9|6103.9|0
1583739300000|2020-03-09 07:35:00|6114.4|6099.4|6113.4|6098.4|6115.4|6100.4|6113.4|6098.4|21
1583739600000|2020-03-09 07:40:00|6114.4|6099.4|6113.4|6098.4|6114.4|6099.4|6113.4|6098.4|2
1583739900000|2020-03-09 07:45:00|6113.9|6098.9|6114.4|6099.4|6114.4|6099.4|6113.9|6098.9|8
1583740200000|2020-03-09 07:50:00|6111.4|6096.4|6113.9|6098.9|6113.9|6098.9|6111.4|6096.4|24
1583740500000|2020-03-09 07:55:00|6114.4|6099.4|6111.4|6096.4|6114.4|6099.4|6111.4|6096.4|1
1583740800000|2020-03-09 08:00:00|6112.4|6097.4|6117.4|6102.4|6117.4|6102.4|6112.4|6097.4|56
1583741100000|2020-03-09 08:05:00|6115.4|6100.4|6115.4|6100.4|6116.4|6101.4|6113.9|6098.9|9
1583741400000|2020-03-09 08:10:00|6113.4|6098.4|6119.9|6104.9|6119.9|6104.9|6111.4|6096.4|30
1583741700000|2020-03-09 08:15:00|6119.4|6104.4|6121|6106|6121|6106|6119.4|6104.4|21
1583742000000|2020-03-09 08:20:00|6119.5|6104.5|6120|6105|6121|6106|6119|6104|12
1583742300000|2020-03-09 08:25:00|6121|6106|6126|6111|6126|6111|6120.5|6105.5|38
1583742600000|2020-03-09 08:30:00|6126.5|6111.5|6126.5|6111.5|6126.5|6111.5|6122.5|6107.5|43
1583742900000|2020-03-09 08:35:00|6126|6111|6144|6129|6146|6131|6126|6111|155
1583743200000|2020-03-09 08:40:00|6143|6128|6141|6126|6147|6132|6139.5|6124.5|108
1583743500000|2020-03-09 08:45:00|6142.5|6127.5|6147|6132|6147|6132|6142.5|6127.5|75
1583743800000|2020-03-09 08:50:00|6147.5|6132.5|6153|6138|6155|6140|6143|6128|71
1583744100000|2020-03-09 08:55:00|6152.5|6137.5|6157|6142|6157.5|6142.5|6150.5|6135.5|68
1583744400000|2020-03-09 09:00:00|6155|6140|6147.5|6132.5|6155|6140|6145.5|6130.5|22
1583744700000|2020-03-09 09:05:00|6147|6132|6149.5|6134.5|6150|6135|6146|6131|10
1583745000000|2020-03-09 09:10:00|6149|6134|6156|6141|6156.5|6141.5|6147.5|6132.5|13
1583745300000|2020-03-09 09:15:00|6154|6139|6161|6146|6166|6151|6154|6139|35
1583745600000|2020-03-09 09:20:00|6159.5|6144.5|6159.5|6144.5|6161|6146|6156|6141|13
1583745900000|2020-03-09 09:25:00|6158.5|6143.5|6163.5|6148.5|6166.5|6151.5|6156|6141|14
1583746200000|2020-03-09 09:30:00|6166.5|6151.5|6165|6150|6167.5|6152.5|6162|6147|20
1583746500000|2020-03-09 09:35:00|6165.5|6150.5|6165|6150|6167.5|6152.5|6165|6150|66
1583746800000|2020-03-09 09:40:00|6166.5|6151.5|6177.5|6162.5|6187|6172|6166.5|6151.5|127
1583747100000|2020-03-09 09:45:00|6178.5|6163.5|6186.5|6171.5|6187.5|6172.5|6172.5|6157.5|103
1583747400000|2020-03-09 09:50:00|6185.5|6170.5|6175|6160|6186|6171|6175|6160|23
1583747700000|2020-03-09 09:55:00|6174|6159|6175.5|6160.5|6183.5|6168.5|6174|6159|46
1583748000000|2020-03-09 10:00:00|6173.5|6158.5|6176.5|6161.5|6178.5|6163.5|6167.5|6152.5|69
1583748300000|2020-03-09 10:05:00|6176|6161|6174|6159|6176.5|6161.5|6173.5|6158.5|28
1583748600000|2020-03-09 10:10:00|6173.5|6158.5|6168.6|6153.6|6175|6160|6168.6|6153.6|30
1583748900000|2020-03-09 10:15:00|6167.6|6152.6|6165.1|6150.1|6167.6|6152.6|6165.1|6150.1|9
1583749200000|2020-03-09 10:20:00|6166.1|6151.1|6169.1|6154.1|6169.1|6154.1|6161.6|6146.6|12
1583749500000|2020-03-09 10:25:00|6171.6|6156.6|6166.6|6151.6|6173.1|6158.1|6166.1|6151.1|41
1583749800000|2020-03-09 10:30:00|6166.1|6151.1|6164.6|6149.6|6166.6|6151.6|6164.6|6149.6|8
1583750100000|2020-03-09 10:35:00|6165.1|6150.1|6164.6|6149.6|6166.6|6151.6|6164.6|6149.6|6
1583750400000|2020-03-09 10:40:00|6163.1|6148.1|6162.1|6147.1|6166.1|6151.1|6162.1|6147.1|7
1583750700000|2020-03-09 10:45:00|6161.6|6146.6|6161.1|6146.1|6161.6|6146.6|6161.1|6146.1|3
1583751000000|2020-03-09 10:50:00|6160.6|6145.6|6160.6|6145.6|6161.6|6146.6|6159.6|6144.6|26
1583751300000|2020-03-09 10:55:00|6159.6|6144.6|6164.1|6149.1|6165.1|6150.1|6157.6|6142.6|21
1583751600000|2020-03-09 11:00:00|6163.6|6148.6|6153.1|6138.1|6164.1|6149.1|6152.1|6137.1|6
1583751900000|2020-03-09 11:05:00|6154.6|6139.6|6153.6|6138.6|6156.1|6141.1|6153.6|6138.6|12
1583752200000|2020-03-09 11:10:00|6154.1|6139.1|6144.1|6129.1|6155.6|6140.6|6142.1|6127.1|44
1583752500000|2020-03-09 11:15:00|6142.6|6127.6|6141.1|6126.1|6142.6|6127.6|6140.6|6125.6|11
1583752800000|2020-03-09 11:20:00|6143.1|6128.1|6142.6|6127.6|6145.6|6130.6|6142.1|6127.1|10
1583753100000|2020-03-09 11:25:00|6144.6|6129.6|6141.6|6126.6|6145.6|6130.6|6141.6|6126.6|6
1583753400000|2020-03-09 11:30:00|6147.1|6132.1|6143.1|6128.1|6147.6|6132.6|6142.6|6127.6|29
1583753700000|2020-03-09 11:35:00|6146.6|6131.6|6146.1|6131.1|6146.6|6131.6|6146.1|6131.1|11
1583754000000|2020-03-09 11:40:00|6145.6|6130.6|6145.6|6130.6|6146.6|6131.6|6145.6|6130.6|68
1583754300000|2020-03-09 11:45:00|6149.6|6134.6|6148.1|6133.1|6152.6|6137.6|6147.6|6132.6|20
1583754600000|2020-03-09 11:50:00|6149.1|6134.1|6146.1|6131.1|6149.1|6134.1|6146.1|6131.1|7
1583754900000|2020-03-09 11:55:00|6147.6|6132.6|6149.1|6134.1|6149.1|6134.1|6146.6|6131.6|11
1583755200000|2020-03-09 12:00:00|6148.1|6133.1|6145.7|6130.7|6149.7|6134.7|6139.6|6124.6|108
1583755500000|2020-03-09 12:05:00|6142.7|6127.7|6132.2|6117.2|6142.7|6127.7|6125.7|6110.7|138
1583755800000|2020-03-09 12:10:00|6132.7|6117.7|6125.7|6110.7|6132.7|6117.7|6125.7|6110.7|79
1583756100000|2020-03-09 12:15:00|6126.2|6111.2|6128.7|6113.7|6130.7|6115.7|6119.7|6104.7|101
1583756400000|2020-03-09 12:20:00|6127.7|6112.7|6114.2|6099.2|6129.7|6114.7|6114.2|6099.2|195
1583756700000|2020-03-09 12:25:00|6113.7|6098.7|6113.7|6098.7|6117.7|6102.7|6110.7|6095.7|91
1583757000000|2020-03-09 12:30:00|6114.2|6099.2|6111.2|6096.2|6117.7|6102.7|6111.2|6096.2|71
1583757300000|2020-03-09 12:35:00|6110.7|6095.7|6119.7|6104.7|6122.7|6107.7|6108.7|6093.7|140
1583757600000|2020-03-09 12:40:00|6119.2|6104.2|6116.2|6101.2|6119.7|6104.7|6111.7|6096.7|73
1583757900000|2020-03-09 12:45:00|6115.7|6100.7|6131.2|6116.2|6136.7|6121.7|6114.7|6099.7|121
1583758200000|2020-03-09 12:50:00|6132.7|6117.7|6125.2|6110.2|6133.7|6118.7|6124.7|6109.7|62
1583758500000|2020-03-09 12:55:00|6127.2|6112.2|6141.7|6126.7|6142.2|6127.2|6127.2|6112.2|93
1583758800000|2020-03-09 13:00:00|6142.2|6127.2|6147.2|6132.2|6153.7|6138.7|6142.2|6127.2|158
1583759100000|2020-03-09 13:05:00|6146.7|6131.7|6135.7|6120.7|6149.7|6134.7|6135.7|6120.7|179
1583759400000|2020-03-09 13:10:00|6134.7|6119.7|6135.7|6120.7|6137.7|6122.7|6131.2|6116.2|101
1583759700000|2020-03-09 13:15:00|6134.7|6119.7|6146.2|6131.2|6146.7|6131.7|6130.2|6115.2|98
1583760000000|2020-03-09 13:20:00|6145.2|6130.2|6157.2|6142.2|6157.7|6142.7|6138.2|6123.2|85
1583760300000|2020-03-09 13:25:00|6156.2|6141.2|6156.7|6141.7|6164.2|6149.2|6150.2|6135.2|137
1583760600000|2020-03-09 13:30:00|6156.2|6141.2|6140.7|6125.7|6156.2|6141.2|6133.7|6118.7|278
1583760900000|2020-03-09 13:35:00|6140.2|6125.2|6137.2|6122.2|6141.2|6126.2|6128.2|6113.2|125
1583761200000|2020-03-09 13:40:00|6137.7|6122.7|6127.2|6112.2|6137.7|6122.7|6126.7|6111.7|214
1583761500000|2020-03-09 13:45:00|6127.7|6112.7|6122.2|6107.2|6136.7|6121.7|6118.2|6103.2|307
1583761800000|2020-03-09 13:50:00|6122.7|6107.7|6139.7|6124.7|6142.7|6127.7|6117.7|6102.7|264
1583762100000|2020-03-09 13:55:00|6140.2|6125.2|6162.2|6147.2|6162.2|6147.2|6138.7|6123.7|214
1583762400000|2020-03-09 14:00:00|6162.7|6147.7|6147.2|6132.2|6162.7|6147.7|6145.2|6130.2|176
1583762700000|2020-03-09 14:05:00|6148.2|6133.2|6154.7|6139.7|6157.7|6142.7|6148.2|6133.2|300
1583763000000|2020-03-09 14:10:00|6156.2|6141.2|6169.7|6154.7|6172.7|6157.7|6156.2|6141.2|256
1583763300000|2020-03-09 14:15:00|6171.2|6156.2|6182.2|6167.2|6187.7|6172.7|6169.2|6154.2|326
1583763600000|2020-03-09 14:20:00|6180.3|6165.3|6165.2|6150.2|6180.3|6165.3|6162.7|6147.7|213
1583763900000|2020-03-09 14:25:00|6165.7|6150.7|6158.2|6143.2|6170.2|6155.2|6158.2|6143.2|118
1583764200000|2020-03-09 14:30:00|6156.7|6141.7|6155.7|6140.7|6165.2|6150.2|6150.2|6135.2|210
1583764500000|2020-03-09 14:35:00|6156.7|6141.7|6152.2|6137.2|6157.7|6142.7|6134.8|6119.8|294
1583764800000|2020-03-09 14:40:00|6153.2|6138.2|6146.7|6131.7|6171.2|6156.2|6146.7|6131.7|172
1583765100000|2020-03-09 14:45:00|6146.2|6131.2|6178.7|6163.7|6179.7|6164.7|6145.7|6130.7|275
1583765400000|2020-03-09 14:50:00|6179.7|6164.7|6177.2|6162.2|6184.7|6169.7|6159.7|6144.7|232
1583765700000|2020-03-09 14:55:00|6179.2|6164.2|6191.2|6176.2|6197.7|6182.7|6173.2|6158.2|294
1583766000000|2020-03-09 15:00:00|6190.2|6175.2|6174.7|6159.7|6190.7|6175.7|6172.7|6157.7|164
1583766300000|2020-03-09 15:05:00|6175.2|6160.2|6193.2|6178.2|6207.2|6192.2|6175.2|6160.2|224
1583766600000|2020-03-09 15:10:00|6191.7|6176.7|6197.7|6182.7|6201.2|6186.2|6184.2|6169.2|154
1583766900000|2020-03-09 15:15:00|6194.7|6179.7|6202.7|6187.7|6205.2|6190.2|6177.7|6162.7|190
1583767200000|2020-03-09 15:20:00|6202.2|6187.2|6194.2|6179.2|6226.7|6211.7|6186.7|6171.7|271
1583767500000|2020-03-09 15:25:00|6195.2|6180.2|6195.2|6180.2|6206.7|6191.7|6187.2|6172.2|173
1583767800000|2020-03-09 15:30:00|6192.2|6177.2|6189.7|6174.7|6197.2|6182.2|6183.2|6168.2|132
1583768100000|2020-03-09 15:35:00|6190.2|6175.2|6213.2|6198.2|6215.2|6200.2|6186.7|6171.7|127
1583768400000|2020-03-09 15:40:00|6213.7|6198.7|6205.2|6190.2|6221.7|6206.7|6195.2|6180.2|259
1583768700000|2020-03-09 15:45:00|6204.7|6189.7|6216.2|6201.2|6219.7|6204.7|6204.7|6189.7|167
1583769000000|2020-03-09 15:50:00|6214.7|6199.7|6236.2|6221.2|6255.2|6240.2|6214.2|6199.2|335
1583769300000|2020-03-09 15:55:00|6236.7|6221.7|6235.7|6220.7|6250.7|6235.7|6230.7|6215.7|189
1583769600000|2020-03-09 16:00:00|6236.2|6221.2|6219.7|6204.7|6236.2|6221.2|6219.2|6204.2|181
1583769900000|2020-03-09 16:05:00|6222.2|6207.2|6236.2|6221.2|6238.2|6223.2|6219.2|6204.2|233
1583770200000|2020-03-09 16:10:00|6234.2|6219.2|6223.7|6208.7|6236.7|6221.7|6219.2|6204.2|149
1583770500000|2020-03-09 16:15:00|6223.2|6208.2|6192.2|6177.2|6224.7|6209.7|6189.7|6174.7|239
1583770800000|2020-03-09 16:20:00|6190.2|6175.2|6178.2|6163.2|6190.2|6175.2|6178.2|6163.2|301
1583771100000|2020-03-09 16:25:00|6178.7|6163.7|6179.2|6164.2|6184.2|6169.2|6177.7|6162.7|215
1583771400000|2020-03-09 16:30:00|6179.7|6164.7|6174.7|6159.7|6181.7|6166.7|6174.7|6159.7|274
1583771700000|2020-03-09 16:35:00|6175.7|6160.7|6175.2|6160.2|6179.2|6164.2|6174.7|6159.7|159
1583772000000|2020-03-09 16:40:00|6175.7|6160.7|6175.2|6160.2|6178.2|6163.2|6174.7|6159.7|128
1583772300000|2020-03-09 16:45:00|6174.7|6159.7|6176.2|6161.2|6180.7|6165.7|6174.7|6159.7|145
1583772600000|2020-03-09 16:50:00|6175.2|6160.2|6158.2|6143.2|6179.2|6164.2|6157.7|6142.7|172
1583772900000|2020-03-09 16:55:00|6157.7|6142.7|6132.2|6117.2|6161.7|6146.7|6126.7|6111.7|419
1583773200000|2020-03-09 17:00:00|6133.3|6118.3|6132.2|6117.2|6142.2|6127.2|6128.7|6113.7|180
1583773500000|2020-03-09 17:05:00|6131.7|6116.7|6131.2|6116.2|6137.2|6122.2|6126.7|6111.7|305
1583773800000|2020-03-09 17:10:00|6132.2|6117.2|6131.2|6116.2|6137.7|6122.7|6126.7|6111.7|235
1583774100000|2020-03-09 17:15:00|6131.3|6116.3|6121.7|6106.7|6132.7|6117.7|6119.7|6104.7|356
1583774400000|2020-03-09 17:20:00|6120.7|6105.7|6112.3|6097.3|6121.2|6106.2|6111.8|6096.8|286
1583774700000|2020-03-09 17:25:00|6112.8|6097.8|6099.3|6084.3|6112.8|6097.8|6087.8|6072.8|421
1583775000000|2020-03-09 17:30:00|6099.8|6084.8|6114.3|6099.3|6114.8|6099.8|6097.8|6082.8|146
1583775300000|2020-03-09 17:35:00|6118.8|6103.8|6109.8|6094.8|6119.8|6104.8|6108.3|6093.3|139
1583775600000|2020-03-09 17:40:00|6110.3|6095.3|6116.2|6101.2|6116.2|6101.2|6098.8|6083.8|227
1583775900000|2020-03-09 17:45:00|6115.7|6100.7|6096.8|6081.8|6115.7|6100.7|6093.8|6078.8|270
1583776200000|2020-03-09 17:50:00|6097.3|6082.3|6087.8|6072.8|6100.3|6085.3|6087.8|6072.8|202
1583776500000|2020-03-09 17:55:00|6085.9|6070.9|6092.8|6077.8|6093.3|6078.3|6081.4|6066.4|480
1583776800000|2020-03-09 18:00:00|6093.3|6078.3|6072.4|6057.4|6097.3|6082.3|6069.4|6054.4|549
1583777100000|2020-03-09 18:05:00|6071.4|6056.4|6065.4|6050.4|6082.3|6067.3|6065.4|6050.4|629
1583777400000|2020-03-09 18:10:00|6064.4|6049.4|6179.9|6164.9|6203.9|6188.9|6058.9|6043.9|2073
1583777700000|2020-03-09 18:15:00|6179|6164|6147.9|6132.9|6179|6164|6132.9|6117.9|729
1583802000000|2020-03-10 01:00:00|6198|6160.5|6214.7|6189.7|6216.7|6191.7|6155.2|6140.2|245
1583802300000|2020-03-10 01:05:00|6215.2|6190.2|6209.2|6194.2|6216.7|6201.7|6207.2|6187.2|97
1583802600000|2020-03-10 01:10:00|6211.2|6196.2|6210.2|6195.2|6212.7|6197.7|6208.7|6193.7|25
1583802900000|2020-03-10 01:15:00|6209.7|6194.7|6185.7|6170.7|6210.7|6195.7|6178.2|6163.2|110
1583803200000|2020-03-10 01:20:00|6195.2|6180.2|6204.2|6179.2|6204.2|6187.7|6194.2|6172.7|28
1583803500000|2020-03-10 01:25:00|6198.7|6183.7|6199.7|6184.7|6204.2|6185.2|6196.2|6179.2|28
1583803800000|2020-03-10 01:30:00|6200.2|6185.2|6189.1|6174.1|6206.7|6191.7|6189.1|6174.1|155
1583804100000|2020-03-10 01:35:00|6189.2|6174.2|6192.1|6177.1|6192.1|6177.1|6189.2|6174.2|5
1583804400000|2020-03-10 01:40:00|6192.2|6177.2|6192.2|6177.2|6192.7|6177.7|6192.2|6177.2|0
1583804700000|2020-03-10 01:45:00|6192.7|6177.7|6197.7|6182.7|6199.7|6184.7|6192.2|6177.2|4
1583805000000|2020-03-10 01:50:00|6198.2|6183.2|6197.7|6182.7|6199.7|6184.7|6197.7|6182.7|0
1583805300000|2020-03-10 01:55:00|6199.7|6184.7|6199.7|6184.7|6199.7|6184.7|6199.7|6184.7|8
1583805600000|2020-03-10 02:00:00|6200.7|6185.7|6193.7|6178.7|6203.2|6188.2|6193.7|6178.7|7
1583805900000|2020-03-10 02:05:00|6194.2|6179.2|6187.7|6172.7|6194.2|6179.2|6187.7|6172.7|5
1583806200000|2020-03-10 02:10:00|6190.6|6175.6|6180.7|6165.7|6190.7|6175.7|6180.7|6165.7|34
1583806500000|2020-03-10 02:15:00|6182.2|6167.2|6188.2|6173.2|6190.7|6175.7|6182.2|6167.2|3
1583806800000|2020-03-10 02:20:00|6188.7|6173.7|6189.2|6174.2|6189.2|6174.2|6188.7|6173.7|0
1583807400000|2020-03-10 02:30:00|6187.7|6172.7|6186.2|6171.2|6187.7|6172.7|6186.2|6171.2|4
1583807700000|2020-03-10 02:35:00|6186.3|6171.3|6187.7|6172.7|6187.7|6172.7|6186.3|6171.3|1
1583808000000|2020-03-10 02:40:00|6189.2|6174.2|6188.7|6173.7|6189.2|6174.2|6188.7|6173.7|1
1583808300000|2020-03-10 02:45:00|6187.7|6172.7|6182.7|6167.7|6187.7|6172.7|6182.7|6167.7|9
1583808600000|2020-03-10 02:50:00|6183.2|6168.2|6183.2|6168.2|6183.2|6168.2|6182.7|6167.7|4
1583808900000|2020-03-10 02:55:00|6185.2|6170.2|6187.7|6172.7|6187.7|6172.7|6185.2|6170.2|3
1583809200000|2020-03-10 03:00:00|6186.7|6171.7|6186.7|6171.7|6186.7|6171.7|6186.7|6171.7|2
1583809500000|2020-03-10 03:05:00|6186.3|6171.3|6191.7|6176.7|6191.7|6176.7|6184.8|6169.8|6
1583809800000|2020-03-10 03:10:00|6192.7|6177.7|6195.2|6180.2|6196.7|6181.7|6191.7|6176.7|7
1583810100000|2020-03-10 03:15:00|6193.2|6178.2|6192.8|6177.8|6193.2|6178.2|6190.8|6175.8|1
1583810400000|2020-03-10 03:20:00|6191.8|6176.8|6192.8|6177.8|6197.7|6182.7|6191.8|6176.8|16
1583810700000|2020-03-10 03:25:00|6192.3|6177.3|6196.3|6181.3|6202.7|6187.7|6192.3|6177.3|39
1583811000000|2020-03-10 03:30:00|6195.3|6180.3|6193.8|6178.8|6195.8|6180.8|6193.3|6178.3|33
1583811300000|2020-03-10 03:35:00|6191.3|6176.3|6193.8|6178.8|6202.3|6187.3|6191.3|6176.3|55
1583811600000|2020-03-10 03:40:00|6193.3|6178.3|6190.3|6175.3|6202.8|6187.8|6190.3|6175.3|41
1583811900000|2020-03-10 03:45:00|6189.3|6174.3|6204.3|6189.3|6206.3|6191.3|6189.3|6174.3|34
1583812200000|2020-03-10 03:50:00|6206.3|6191.3|6205.3|6190.3|6210.8|6195.8|6205.3|6190.3|12
1583812500000|2020-03-10 03:55:00|6206.3|6191.3|6206.3|6191.3|6206.3|6191.3|6206.3|6191.3|1
1583812800000|2020-03-10 04:00:00|6206.8|6191.8|6207.3|6192.3|6207.3|6192.3|6206.8|6191.8|0
1583813100000|2020-03-10 04:05:00|6205.3|6190.3|6204.8|6189.8|6205.3|6190.3|6204.3|6189.3|0
1583813400000|2020-03-10 04:10:00|6203.8|6188.8|6202.3|6187.3|6204.8|6189.8|6202.3|6187.3|9
1583813700000|2020-03-10 04:15:00|6201.8|6186.8|6202.3|6187.3|6203.8|6188.8|6201.8|6186.8|14
1583814000000|2020-03-10 04:20:00|6199.4|6184.4|6197.3|6182.3|6199.4|6184.4|6197.3|6182.3|34
1583814300000|2020-03-10 04:25:00|6196.3|6181.3|6196.8|6181.8|6196.8|6181.8|6194.8|6179.8|1
1583814600000|2020-03-10 04:30:00|6197.8|6182.8|6199.3|6184.3|6199.3|6184.3|6197.8|6182.8|1
1583814900000|2020-03-10 04:35:00|6200.3|6185.3|6200.8|6185.8|6200.8|6185.8|6200.3|6185.3|1
1583815200000|2020-03-10 04:40:00|6201.8|6186.8|6202.8|6187.8|6202.8|6187.8|6201.8|6186.8|30
1583815500000|2020-03-10 04:45:00|6203.3|6188.3|6203.3|6188.3|6203.3|6188.3|6203.3|6188.3|1
1583815800000|2020-03-10 04:50:00|6202.8|6187.8|6202.8|6187.8|6202.8|6187.8|6202.8|6187.8|0
1583816100000|2020-03-10 04:55:00|6204.3|6189.3|6204.3|6189.3|6204.3|6189.3|6204.3|6189.3|4
1583817000000|2020-03-10 05:10:00|6205.3|6190.3|6205.4|6190.4|6205.4|6190.4|6205.3|6190.3|0
1583817900000|2020-03-10 05:25:00|6206.3|6191.3|6206.4|6191.4|6206.4|6191.4|6206.3|6191.3|0
1583818200000|2020-03-10 05:30:00|6206.9|6191.9|6224.4|6209.4|6231.9|6216.9|6206.9|6187.8|124
1583818500000|2020-03-10 05:35:00|6223.9|6208.9|6239.9|6224.9|6239.9|6224.9|6223.4|6208.4|36
1583818800000|2020-03-10 05:40:00|6248.7|6233.7|6258.3|6243.3|6261.2|6246.2|6248.3|6233.3|57
1583819100000|2020-03-10 05:45:00|6257.8|6242.8|6219.9|6204.9|6257.8|6242.8|6218.4|6203.4|67
1583819700000|2020-03-10 05:55:00|6218.4|6203.4|6217.4|6202.4|6218.4|6203.4|6216.4|6201.4|5
1583820000000|2020-03-10 06:00:00|6217.9|6202.9|6219.9|6204.9|6220.3|6205.3|6217.9|6202.9|1
1583820300000|2020-03-10 06:05:00|6221.4|6206.4|6214.9|6199.9|6222.4|6207.4|6214.4|6199.4|15
1583820600000|2020-03-10 06:10:00|6214.4|6199.4|6216.9|6201.9|6217.9|6202.9|6214.4|6199.4|33
1583820900000|2020-03-10 06:15:00|6216.8|6201.8|6217.3|6202.3|6217.4|6202.4|6216.4|6201.4|3
1583821200000|2020-03-10 06:20:00|6216.8|6201.8|6217.8|6202.8|6217.8|6202.8|6216.8|6201.8|0
1583821500000|2020-03-10 06:25:00|6218.3|6203.3|6217.4|6202.4|6218.3|6203.3|6217.4|6202.4|5
1583821800000|2020-03-10 06:30:00|6217.3|6202.3|6224.9|6209.9|6225.8|6210.8|6217.3|6202.3|55
1583822100000|2020-03-10 06:35:00|6224.8|6209.8|6216.9|6201.9|6224.8|6209.8|6216.9|6201.9|5
1583822400000|2020-03-10 06:40:00|6213.9|6198.9|6197.9|6182.9|6213.9|6198.9|6197.9|6182.9|37
1583822700000|2020-03-10 06:45:00|6197.8|6182.8|6193.9|6178.9|6197.8|6182.8|6182.9|6167.9|21
1583823000000|2020-03-10 06:50:00|6194.4|6179.4|6219.9|6204.9|6219.9|6204.9|6194.4|6179.4|29
1583823300000|2020-03-10 06:55:00|6219.4|6204.4|6222.9|6207.9|6222.9|6207.9|6216.9|6201.9|3
1583823600000|2020-03-10 07:00:00|6222.4|6207.4|6219.4|6204.4|6223.9|6208.9|6216.4|6201.4|23
1583823900000|2020-03-10 07:05:00|6218.9|6203.9|6218.4|6203.4|6218.9|6203.9|6218.4|6203.4|1
1583824200000|2020-03-10 07:10:00|6219.4|6204.4|6218.4|6203.4|6219.4|6204.4|6218.4|6203.4|2
1583824500000|2020-03-10 07:15:00|6217.9|6202.9|6212.4|6197.4|6224.4|6209.4|6212.4|6197.4|46
1583824800000|2020-03-10 07:20:00|6211.9|6196.9|6196.9|6181.9|6211.9|6196.9|6196.9|6181.9|7
1583825100000|2020-03-10 07:25:00|6197|6182|6196.4|6181.4|6198.9|6183.9|6196.4|6181.4|13
1583825400000|2020-03-10 07:30:00|6195.9|6180.9|6189.9|6174.9|6195.9|6180.9|6187.4|6172.4|17
1583825700000|2020-03-10 07:35:00|6195.4|6180.4|6197.4|6182.4|6197.4|6182.4|6191.9|6176.9|11
1583826000000|2020-03-10 07:40:00|6197.5|6182.5|6202|6187|6204|6189|6197.5|6182.5|9
1583826300000|2020-03-10 07:45:00|6200.5|6185.5|6206.4|6191.4|6207|6192|6196.5|6181.5|8
1583826600000|2020-03-10 07:50:00|6205.5|6190.5|6204.5|6189.5|6205.5|6190.5|6204.5|6189.5|1
1583826900000|2020-03-10 07:55:00|6203.5|6188.5|6203.5|6188.5|6203.5|6188.5|6203.5|6188.5|0
1583827200000|2020-03-10 08:00:00|6204|6189|6181|6166|6204|6189|6180.5|6165.5|13
1583827500000|2020-03-10 08:05:00|6180.5|6165.5|6187.5|6172.5|6190.5|6175.5|6176.5|6161.5|41
1583827800000|2020-03-10 08:10:00|6188|6173|6188|6173|6190.5|6175.5|6186.5|6171.5|7
1583828100000|2020-03-10 08:15:00|6183.6|6168.6|6173|6158|6183.6|6168.6|6171.5|6156.5|28
1583828400000|2020-03-10 08:20:00|6172.5|6157.5|6172.5|6157.5|6174.5|6159.5|6167.5|6152.5|16
1583828700000|2020-03-10 08:25:00|6172|6157|6182.5|6167.5|6182.5|6167.5|6170|6155|6
1583829000000|2020-03-10 08:30:00|6184.5|6169.5|6187|6172|6191.5|6176.5|6184.5|6169.5|20
1583829300000|2020-03-10 08:35:00|6187.5|6172.5|6190.5|6175.5|6196|6181|6187.5|6172.5|3
1583829600000|2020-03-10 08:40:00|6190|6175|6204|6189|6204.5|6189.5|6190|6175|12
1583829900000|2020-03-10 08:45:00|6202|6187|6203.5|6188.5|6206|6191|6202|6187|6
1583830200000|2020-03-10 08:50:00|6197.5|6182.5|6194.5|6179.5|6197.5|6182.5|6187.5|6172.5|28
1583830500000|2020-03-10 08:55:00|6191.5|6176.5|6191.5|6176.5|6191.5|6176.5|6191.5|6176.5|0
1583830800000|2020-03-10 09:00:00|6193.5|6178.5|6180.5|6165.5|6193.5|6178.5|6178|6163|15
1583831100000|2020-03-10 09:05:00|6182.5|6167.5|6174|6159|6182.5|6167.5|6167.5|6152.5|16
1583831400000|2020-03-10 09:10:00|6173|6158|6178|6163|6178.5|6163.5|6166|6151|16
1583831700000|2020-03-10 09:15:00|6177.5|6162.5|6178.5|6163.5|6183|6168|6177.5|6162.5|4
1583832000000|2020-03-10 09:20:00|6176.5|6161.5|6170|6155|6177|6162|6170|6155|0
1583832300000|2020-03-10 09:25:00|6169.5|6154.5|6179|6164|6180|6165|6169|6154|6
1583832600000|2020-03-10 09:30:00|6178.5|6163.5|6180|6165|6180|6165|6178.5|6163.5|2
1583832900000|2020-03-10 09:35:00|6179.1|6164.1|6179.5|6164.5|6188|6173|6177|6162|6
1583833200000|2020-03-10 09:40:00|6178.5|6163.5|6181|6166|6184|6169|6178.5|6163.5|15
1583833500000|2020-03-10 09:45:00|6182|6167|6186|6171|6186|6171|6180.5|6165.5|11
1583833800000|2020-03-10 09:50:00|6186.5|6171.5|6187.5|6172.5|6189.5|6174.5|6186.5|6171.5|21
1583834100000|2020-03-10 09:55:00|6183|6168|6187|6172|6195.5|6180.5|6183|6168|24
1583834400000|2020-03-10 10:00:00|6185.5|6170.5|6193.5|6178.5|6196.5|6181.5|6185.5|6170.5|22
1583834700000|2020-03-10 10:05:00|6196.5|6181.5|6204.5|6189.5|6205|6190|6196.5|6181.5|12
1583835000000|2020-03-10 10:10:00|6207.5|6192.5|6207.5|6192.5|6216|6201|6207.5|6192.5|12
1583835300000|2020-03-10 10:15:00|6206.1|6191.1|6203.6|6188.6|6206.1|6191.1|6203.6|6188.6|27
1583835600000|2020-03-10 10:20:00|6200.6|6185.6|6207.6|6192.6|6209.6|6194.6|6198.1|6183.1|12
1583835900000|2020-03-10 10:25:00|6207.1|6192.1|6201.1|6186.1|6207.1|6192.1|6196.6|6181.6|24
1583836200000|2020-03-10 10:30:00|6201.6|6186.6|6197.1|6182.1|6206.1|6191.1|6197.1|6182.1|21
1583836500000|2020-03-10 10:35:00|6196.6|6181.6|6204.1|6189.1|6204.1|6189.1|6193.6|6178.6|31
1583836800000|2020-03-10 10:40:00|6203.6|6188.6|6202.6|6187.6|6206.6|6191.6|6200.6|6185.6|36
1583837100000|2020-03-10 10:45:00|6202.1|6187.1|6200.6|6185.6|6206.6|6191.6|6196.6|6181.6|64
1583837400000|2020-03-10 10:50:00|6201.6|6186.6|6221.5|6206.5|6222|6207|6201.6|6186.6|36
1583837700000|2020-03-10 10:55:00|6220.5|6205.5|6214.6|6199.6|6220.5|6205.5|6213.6|6198.6|28
1583838000000|2020-03-10 11:00:00|6211.7|6196.7|6209.1|6194.1|6213.1|6198.1|6208.6|6193.6|38
1583838300000|2020-03-10 11:05:00|6209|6194|6202.1|6187.1|6209|6194|6202.1|6187.1|14
1583838600000|2020-03-10 11:10:00|6205.6|6190.6|6194.6|6179.6|6206.6|6191.6|6190.7|6175.7|82
1583838900000|2020-03-10 11:15:00|6195.6|6180.6|6190.1|6175.1|6196.1|6181.1|6183.6|6168.6|53
1583839200000|2020-03-10 11:20:00|6189.6|6174.6|6190.6|6175.6|6191.1|6176.1|6185.6|6170.6|17
1583839500000|2020-03-10 11:25:00|6191.1|6176.1|6189.1|6174.1|6191.1|6176.1|6187.6|6172.6|5
1583839800000|2020-03-10 11:30:00|6190.6|6175.6|6190.6|6175.6|6195.6|6180.6|6189.1|6174.1|5
1583840100000|2020-03-10 11:35:00|6189.6|6174.6|6177.1|6162.1|6189.6|6174.6|6175.6|6160.6|37
1583840400000|2020-03-10 11:40:00|6176.6|6161.6|6188.6|6173.6|6189.6|6174.6|6176.6|6161.6|34
1583840700000|2020-03-10 11:45:00|6199.8|6162.3|6206.8|6169.3|6208.3|6170.8|6193.9|6156.4|0
1583841000000|2020-03-10 11:50:00|6202.4|6164.9|6208.3|6170.8|6215.8|6178.3|6200.8|6163.3|0
1583841300000|2020-03-10 11:55:00|6207.8|6170.3|6213.8|6176.3|6215.3|6177.8|6207.3|6169.8|0
1583841600000|2020-03-10 12:00:00|6204.1|6189.1|6234|6219|6234|6219|6204.1|6189.1|82
1583841900000|2020-03-10 12:05:00|6234.5|6219.5|6215.6|6200.6|6234.5|6219.5|6210.6|6195.6|157
1583842200000|2020-03-10 12:10:00|6213.6|6198.6|6235.1|6220.1|6235.1|6220.1|6205.6|6190.6|82
1583842500000|2020-03-10 12:15:00|6236.6|6221.6|6234|6219|6238.1|6223.1|6220.1|6205.1|40
1583842800000|2020-03-10 12:20:00|6234.1|6219.1|6221.1|6206.1|6238.1|6223.1|6220.6|6205.6|93
1583843100000|2020-03-10 12:25:00|6222.1|6207.1|6243.6|6228.6|6246.6|6231.6|6221.1|6206.1|118
1583843400000|2020-03-10 12:30:00|6243.1|6228.1|6247.6|6232.6|6254.1|6239.1|6235.6|6220.6|86
1583843700000|2020-03-10 12:35:00|6248.6|6233.6|6247.5|6232.5|6261.5|6246.5|6246.5|6231.5|194
1583844000000|2020-03-10 12:40:00|6247|6232|6251|6236|6251|6236|6245|6230|124
1583844300000|2020-03-10 12:45:00|6249|6234|6273.4|6258.4|6274.4|6259.4|6247|6232|285
1583844600000|2020-03-10 12:50:00|6273.9|6258.9|6274|6259|6298.4|6283.4|6269.5|6254.5|159
1583844900000|2020-03-10 12:55:00|6275.5|6260.5|6271.5|6256.5|6276.5|6261.5|6265.5|6250.5|78
1583845200000|2020-03-10 13:00:00|6272|6257|6271|6256|6280|6265|6270|6255|70
1583845500000|2020-03-10 13:05:00|6268|6253|6270.5|6255.5|6291|6276|6266.5|6251.5|153
1583845800000|2020-03-10 13:10:00|6270|6255|6253|6238|6271.5|6256.5|6253|6238|126
1583846100000|2020-03-10 13:15:00|6252|6237|6254|6239|6254.5|6239.5|6237.1|6222.1|130
1583846400000|2020-03-10 13:20:00|6254.5|6239.5|6243.1|6228.1|6260.6|6245.6|6243.1|6228.1|78
1583846700000|2020-03-10 13:25:00|6242.6|6227.6|6243.1|6228.1|6249.1|6234.1|6242.1|6227.1|30
1583847000000|2020-03-10 13:30:00|6242.1|6227.1|6243.1|6228.1|6248.1|6233.1|6230.1|6215.1|368
1583847300000|2020-03-10 13:35:00|6242.6|6227.6|6254.1|6239.1|6257.6|6242.6|6235.6|6220.6|127
1583847600000|2020-03-10 13:40:00|6252.1|6237.1|6226.1|6211.1|6252.1|6237.1|6221.1|6206.1|149
1583847900000|2020-03-10 13:45:00|6229.1|6214.1|6236.1|6221.1|6236.1|6221.1|6226.6|6211.6|89
1583848200000|2020-03-10 13:50:00|6234.6|6219.6|6228.6|6213.6|6235.6|6220.6|6228.1|6213.1|71
1583848500000|2020-03-10 13:55:00|6228.1|6213.1|6224.1|6209.1|6232.6|6217.6|6223.1|6208.1|95
1583848800000|2020-03-10 14:00:00|6224.6|6209.6|6210.1|6195.1|6227.1|6212.1|6202.6|6187.6|209
1583849100000|2020-03-10 14:05:00|6209.6|6194.6|6211.1|6196.1|6217.1|6202.1|6204.1|6189.1|159
1583849400000|2020-03-10 14:10:00|6210.6|6195.6|6205.1|6190.1|6211.6|6196.6|6202.1|6187.1|140
1583849700000|2020-03-10 14:15:00|6203.2|6188.2|6199.1|6184.1|6210.6|6195.6|6197.1|6182.1|177
1583850000000|2020-03-10 14:20:00|6200.1|6185.1|6199.1|6184.1|6206.1|6191.1|6197.6|6182.6|152
1583850300000|2020-03-10 14:25:00|6200.1|6185.1|6203.1|6188.1|6208.1|6193.1|6199.1|6184.1|188
1583850600000|2020-03-10 14:30:00|6201.7|6186.7|6183.1|6168.1|6204.6|6189.6|6182.2|6167.2|321
1583850900000|2020-03-10 14:35:00|6183.7|6168.7|6169.7|6154.7|6187.7|6172.7|6167.7|6152.7|390
1583851200000|2020-03-10 14:40:00|6168.7|6153.7|6166.2|6151.2|6170.2|6155.2|6162.7|6147.7|333
1583851500000|2020-03-10 14:45:00|6165.7|6150.7|6157.2|6142.2|6167.2|6152.2|6156.7|6141.7|197
1583851800000|2020-03-10 14:50:00|6156.7|6141.7|6153.2|6138.2|6162.2|6147.2|6151.7|6136.7|299
1583852100000|2020-03-10 14:55:00|6152.7|6137.7|6152.7|6137.7|6160.2|6145.2|6151.7|6136.7|172
1583852400000|2020-03-10 15:00:00|6153.2|6138.2|6143.7|6128.7|6153.2|6138.2|6143.7|6128.7|285
1583852700000|2020-03-10 15:05:00|6142.8|6127.8|6171.2|6156.2|6173.2|6158.2|6140.3|6125.3|290
1583853000000|2020-03-10 15:10:00|6169.7|6154.7|6154.2|6139.2|6169.7|6154.7|6148.3|6133.3|162
1583853300000|2020-03-10 15:15:00|6153.2|6138.2|6149.7|6134.7|6154.2|6139.2|6147.2|6132.2|125
1583853600000|2020-03-10 15:20:00|6149.2|6134.2|6150.7|6135.7|6154.7|6139.7|6145.7|6130.7|125
1583853900000|2020-03-10 15:25:00|6150.2|6135.2|6139.3|6124.3|6152.2|6137.2|6138.3|6123.3|250
1583854200000|2020-03-10 15:30:00|6137.8|6122.8|6128.3|6113.3|6140.3|6125.3|6125.8|6110.8|584
1583854500000|2020-03-10 15:35:00|6129.8|6114.8|6144.3|6129.3|6144.3|6129.3|6126.3|6111.3|184
1583854800000|2020-03-10 15:40:00|6139.8|6124.8|6133.2|6118.2|6144.3|6129.3|6124.8|6109.8|206
1583855100000|2020-03-10 15:45:00|6131.8|6116.8|6143.7|6128.7|6144.7|6129.7|6130.8|6115.8|218
1583855400000|2020-03-10 15:50:00|6143.3|6128.3|6136.2|6121.2|6143.7|6128.7|6130.3|6115.3|82
1583855700000|2020-03-10 15:55:00|6136.7|6121.7|6138.8|6123.8|6145.7|6130.7|6136.2|6121.2|120
1583856000000|2020-03-10 16:00:00|6139.3|6124.3|6172.2|6157.2|6190.4|6175.4|6139.3|6124.3|506
1583856300000|2020-03-10 16:05:00|6171.8|6156.8|6149.3|6134.3|6171.8|6156.8|6141.7|6126.7|220
1583856600000|2020-03-10 16:10:00|6149.8|6134.8|6146.2|6131.2|6164.3|6149.3|6144.3|6129.3|162
1583856900000|2020-03-10 16:15:00|6147.7|6132.7|6142.7|6127.7|6150.8|6135.8|6136.3|6121.3|281
1583857200000|2020-03-10 16:20:00|6142.2|6127.2|6130.3|6115.3|6142.8|6127.8|6130.3|6115.3|173
1583857500000|2020-03-10 16:25:00|6129.8|6114.8|6115.8|6100.8|6132.8|6117.8|6115.8|6100.8|513
1583857800000|2020-03-10 16:30:00|6116.3|6101.3|6113.3|6098.3|6117.8|6102.8|6111.8|6096.8|356
1583858100000|2020-03-10 16:35:00|6112.3|6097.3|6124.3|6109.3|6131.2|6116.2|6110.8|6095.8|259
1583858400000|2020-03-10 16:40:00|6124.8|6109.8|6129.8|6114.8|6129.8|6114.8|6119.3|6104.3|133
1583858700000|2020-03-10 16:45:00|6130.3|6115.3|6145.8|6130.8|6151.3|6136.3|6130.3|6115.3|232
1583859000000|2020-03-10 16:50:00|6146.3|6131.3|6146.3|6131.3|6147.8|6132.8|6132.3|6117.3|113
1583859300000|2020-03-10 16:55:00|6146.8|6131.8|6163.8|6148.8|6169.3|6154.3|6146.3|6131.3|140
1583859600000|2020-03-10 17:00:00|6163.3|6148.3|6146.8|6131.8|6163.3|6148.3|6144.3|6129.3|37
1583859900000|2020-03-10 17:05:00|6145.8|6130.8|6138.8|6123.8|6152.8|6137.8|6131.9|6116.9|143
1583860200000|2020-03-10 17:10:00|6137.9|6122.9|6158.3|6143.3|6159.8|6144.8|6132.8|6117.8|75
1583860500000|2020-03-10 17:15:00|6156.8|6141.8|6181.3|6166.3|6181.3|6166.3|6156.3|6141.3|106
1583860800000|2020-03-10 17:20:00|6182.3|6167.3|6158.3|6143.3|6184.8|6169.8|6157.8|6142.8|72
1583861100000|2020-03-10 17:25:00|6159.3|6144.3|6158.8|6143.8|6159.8|6144.8|6145.3|6130.3|33
1583861400000|2020-03-10 17:30:00|6157.8|6142.8|6178.8|6163.8|6180.8|6165.8|6157.4|6142.4|70
1583861700000|2020-03-10 17:35:00|6179.8|6164.8|6171.8|6156.8|6188.8|6173.8|6171.8|6156.8|90
1583862000000|2020-03-10 17:40:00|6172.3|6157.3|6172.8|6157.8|6181.3|6166.3|6169.8|6154.8|82
1583862300000|2020-03-10 17:45:00|6171.3|6156.3|6168.8|6153.8|6179.8|6164.8|6162.4|6147.4|84
1583862600000|2020-03-10 17:50:00|6170.3|6155.3|6159.8|6144.8|6173.3|6158.3|6155.9|6140.9|103
1583862900000|2020-03-10 17:55:00|6158.9|6143.9|6158.9|6143.9|6175.9|6160.9|6155.4|6140.4|53
1583863200000|2020-03-10 18:00:00|6159.9|6144.9|6178.3|6163.3|6178.3|6163.3|6155.3|6140.3|99
1583863500000|2020-03-10 18:05:00|6177.4|6162.4|6167.3|6152.3|6178.3|6163.3|6159.9|6144.9|201
1583863800000|2020-03-10 18:10:00|6168.8|6153.8|6144.8|6129.8|6174.8|6159.8|6144.8|6129.8|1154
1583864100000|2020-03-10 18:15:00|6144.9|6129.9|6145.4|6130.4|6147.9|6132.9|6140.9|6125.9|350
1583888400000|2020-03-11 01:00:00|6150.2|6135.2|6201.1|6186.1|6202.6|6187.6|6150.2|6135.2|148
1583888700000|2020-03-11 01:05:00|6203.1|6188.1|6199.2|6184.2|6203.1|6188.1|6198.7|6183.7|39
1583889000000|2020-03-11 01:10:00|6197.2|6182.2|6172.2|6157.2|6197.2|6182.2|6172.2|6157.2|22
1583889300000|2020-03-11 01:15:00|6173.6|6158.6|6176.7|6161.7|6177.7|6162.7|6169.7|6154.7|6
1583889600000|2020-03-11 01:20:00|6177.6|6162.6|6187.2|6172.2|6191.2|6176.2|6177.6|6162.6|30
1583889900000|2020-03-11 01:25:00|6188.2|6173.2|6186.7|6171.7|6188.2|6173.2|6184.7|6169.7|16
1583890200000|2020-03-11 01:30:00|6183.7|6168.7|6174.7|6159.7|6184.2|6169.2|6174.7|6159.7|15
1583890500000|2020-03-11 01:35:00|6179|6164|6185.2|6170.2|6191.7|6176.7|6179|6164|17
1583890800000|2020-03-11 01:40:00|6184.7|6169.7|6177.7|6162.7|6185.2|6170.2|6177.7|6162.7|4
1583891100000|2020-03-11 01:45:00|||||||||1
1583891400000|2020-03-11 01:50:00|6179.2|6164.2|6186.2|6171.2|6186.2|6171.2|6179.2|6164.2|3
1583891700000|2020-03-11 01:55:00|6187.2|6172.2|6184.2|6169.2|6187.2|6172.2|6184.2|6169.2|5
1583892000000|2020-03-11 02:00:00|6181.2|6166.2|6177.2|6162.2|6181.2|6166.2|6176.2|6161.2|4
1583892300000|2020-03-11 02:05:00|6176.2|6161.2|6172.2|6157.2|6177.2|6162.2|6172.2|6157.2|15
1583892600000|2020-03-11 02:10:00|6173.2|6158.2|6177.7|6162.7|6178.2|6163.2|6173.2|6158.2|6
1583893200000|2020-03-11 02:20:00|6176.7|6161.7|6176.7|6161.7|6176.7|6161.7|6176.7|6161.7|0
1583893500000|2020-03-11 02:25:00|6177.7|6162.7|6183.2|6168.2|6185.7|6170.7|6177.7|6162.7|1
1583893800000|2020-03-11 02:30:00|6183.3|6168.3|6182.3|6167.3|6183.3|6168.3|6182.3|6167.3|1
1583894100000|2020-03-11 02:35:00|6180.2|6165.2|6179.2|6164.2|6181.7|6166.7|6179.2|6164.2|9
1583894400000|2020-03-11 02:40:00|6178.3|6163.3|6176.7|6161.7|6178.3|6163.3|6176.7|6161.7|10
1583894700000|2020-03-11 02:45:00|6180.2|6165.2|6182.7|6157.7|6183.7|6165.3|6180.2|6157.7|17
1583895600000|2020-03-11 03:00:00|6183.7|6158.7|6183.7|6158.7|6183.7|6158.7|6183.7|6158.7|3
1583895900000|2020-03-11 03:05:00|6175.8|6160.8|6175.7|6160.7|6175.8|6160.8|6175.7|6160.7|0
1583896200000|2020-03-11 03:10:00|6176.7|6161.7|6176.7|6161.7|6176.7|6161.7|6176.7|6161.7|1
1583896500000|2020-03-11 03:15:00|6178.2|6163.2|6182.8|6157.8|6182.8|6167.2|6175.7|6153.5|41
1583896800000|2020-03-11 03:20:00|6181.8|6156.8|6176.7|6161.7|6181.8|6161.7|6173.7|6156.8|2
1583897100000|2020-03-11 03:25:00|6177.7|6162.7|6177.7|6162.7|6177.7|6162.7|6177.7|6162.7|0
1583897400000|2020-03-11 03:30:00|6178.7|6163.7|6178.7|6163.7|6178.7|6163.7|6178.7|6163.7|2
1583897700000|2020-03-11 03:35:00|6178.8|6163.8|6178.8|6163.8|6178.8|6163.8|6178.8|6163.8|0
1583898000000|2020-03-11 03:40:00|6177.3|6162.3|6177.7|6162.7|6177.7|6162.7|6177.2|6162.2|31
1583899800000|2020-03-11 04:10:00|6178.7|6163.7|6179.2|6164.2|6179.2|6164.2|6178.7|6163.7|0
1583900100000|2020-03-11 04:15:00|6179.3|6164.3|6178.7|6163.7|6181.7|6166.7|6177.7|6162.7|5
1583900400000|2020-03-11 04:20:00|6178.2|6163.2|6177.7|6162.7|6178.2|6163.2|6177.7|6162.7|0
1583900700000|2020-03-11 04:25:00|6177.8|6162.8|6177.8|6162.8|6177.8|6162.8|6177.8|6162.8|0
1583901300000|2020-03-11 04:35:00|6178.7|6163.7|6178.3|6163.3|6178.7|6163.7|6178.3|6163.3|2
1583901900000|2020-03-11 04:45:00|6177.8|6162.8|6177.8|6162.8|6177.8|6162.8|6177.8|6162.8|3
1583902200000|2020-03-11 04:50:00|6177.7|6162.7|6171.3|6156.3|6177.7|6162.7|6171.3|6156.3|24
1583903400000|2020-03-11 05:10:00|6167.4|6152.4|6161.3|6146.3|6167.4|6152.4|6159.8|6144.8|6
1583903700000|2020-03-11 05:15:00|6162.3|6147.3|6171.8|6146.8|6171.8|6148.8|6162.3|6146.7|2
1583904000000|2020-03-11 05:20:00|6172.3|6147.3|6171.3|6146.3|6172.3|6150.8|6165.8|6146.3|2
1583904300000|2020-03-11 05:25:00|6165.3|6150.3|6165.3|6150.3|6165.8|6150.8|6165.3|6150.3|1
1583904600000|2020-03-11 05:30:00|6168.8|6143.8|6168.9|6143.9|6168.9|6143.9|6168.8|6143.8|3
1583904900000|2020-03-11 05:35:00|6161.4|6146.4|6162.4|6147.4|6162.4|6147.4|6161.4|6146.4|0
1583905200000|2020-03-11 05:40:00|6161.9|6146.9|6158.9|6143.9|6162.4|6147.4|6156.9|6141.9|2
1583905500000|2020-03-11 05:45:00|6162.8|6147.8|6165.3|6150.3|6166.3|6151.3|6162.8|6147.8|1
1583905800000|2020-03-11 05:50:00|6163.3|6148.3|6159.9|6144.9|6163.3|6148.3|6155.9|6140.9|16
1583906100000|2020-03-11 05:55:00|6160.4|6145.4|6167.3|6152.3|6167.3|6152.3|6160.4|6145.4|8
1583906400000|2020-03-11 06:00:00|6173.3|6148.3|6169.4|6154.4|6174.9|6159.9|6168.8|6148.3|12
1583906700000|2020-03-11 06:05:00|6170.4|6155.4|6170.9|6155.9|6173.8|6158.8|6169.9|6154.9|5
1583907000000|2020-03-11 06:10:00|6170.4|6155.4|6168.3|6153.3|6170.4|6155.4|6168.3|6153.3|0
1583907300000|2020-03-11 06:15:00|6167.4|6152.4|6167.3|6152.3|6167.4|6152.4|6167.3|6152.3|1
1583907600000|2020-03-11 06:20:00|6167.4|6152.4|6171.9|6156.9|6171.9|6156.9|6167.4|6152.4|0
1583907900000|2020-03-11 06:25:00|6171.4|6156.4|6171.9|6156.9|6172.4|6157.4|6171.4|6156.4|0
1583908200000|2020-03-11 06:30:00|6171.4|6156.4|6168.4|6153.4|6172.4|6157.4|6168.4|6153.4|1
1583908800000|2020-03-11 06:40:00|6168.8|6153.8|6173.4|6158.4|6173.4|6158.4|6168.8|6153.8|0
1583909100000|2020-03-11 06:45:00|6172.9|6157.9|6174.9|6159.9|6178.9|6163.9|6172.9|6157.9|10
1583909400000|2020-03-11 06:50:00|6174.4|6159.4|6170.4|6155.4|6174.4|6159.4|6166.9|6151.9|25
1583909700000|2020-03-11 06:55:00|6173.4|6158.4|6178.8|6163.8|6178.8|6163.8|6173.4|6158.4|30
1583910000000|2020-03-11 07:00:00|6178.3|6163.3|6176.9|6161.9|6178.3|6163.3|6176.8|6161.8|8
1583910300000|2020-03-11 07:05:00|6177.4|6162.4|6176.8|6161.8|6177.4|6162.4|6176.8|6161.8|0
1583910600000|2020-03-11 07:10:00|6177.3|6162.3|6177.3|6162.3|6177.3|6162.3|6176.8|6161.8|0
1583910900000|2020-03-11 07:15:00|6177.8|6162.8|6180.3|6165.3|6180.3|6165.3|6177.8|6162.8|2
1583911200000|2020-03-11 07:20:00|6178.4|6163.4|6177.9|6162.9|6178.4|6163.4|6177.9|6162.9|2
1583911500000|2020-03-11 07:25:00|6178.8|6163.8|6177.9|6162.9|6182.8|6167.8|6177.3|6162.3|8
1583911800000|2020-03-11 07:30:00|6176.9|6161.9|6162.4|6147.4|6176.9|6161.9|6161.4|6146.4|60
1583912100000|2020-03-11 07:35:00|6162.8|6147.8|6171.9|6156.9|6171.9|6156.9|6162.8|6147.8|21
1583912400000|2020-03-11 07:40:00|6171.3|6156.3|6171.8|6156.8|6171.8|6156.8|6171.3|6156.3|20
1583912700000|2020-03-11 07:45:00|6174.3|6159.3|6177.3|6162.3|6177.8|6162.8|6172.3|6157.3|4
1583913000000|2020-03-11 07:50:00|6176.9|6161.9|6176.8|6161.8|6177.3|6162.3|6176.8|6161.8|1
1583913300000|2020-03-11 07:55:00|6177.3|6162.3|6170.4|6155.4|6178.8|6163.8|6170.4|6155.4|5
1583913600000|2020-03-11 08:00:00|6170.8|6155.8|6158.9|6143.9|6170.8|6155.8|6157.4|6142.4|44
1583913900000|2020-03-11 08:05:00|6159.9|6144.9|6163.3|6148.3|6167.3|6152.3|6159.9|6144.9|25
1583914200000|2020-03-11 08:10:00|6162.9|6147.9|6163.4|6148.4|6171.8|6156.8|6162.8|6147.8|11
1583914500000|2020-03-11 08:15:00|6162.4|6147.4|6164.4|6149.4|6164.4|6149.4|6162.4|6147.4|1
1583914800000|2020-03-11 08:20:00|6164.9|6149.9|6172.4|6157.4|6172.4|6157.4|6164.9|6149.9|5
1583915100000|2020-03-11 08:25:00|6169|6154|6172.4|6157.4|6172.4|6157.4|6165.4|6150.4|13
1583915400000|2020-03-11 08:30:00|6170.5|6155.5|6174.9|6159.9|6174.9|6159.9|6170.5|6155.5|8
1583915700000|2020-03-11 08:35:00|6174.4|6159.4|6167.5|6152.5|6174.9|6159.9|6166|6151|31
1583916000000|2020-03-11 08:40:00|6168|6153|6173|6158|6180|6165|6168|6153|31
1583916300000|2020-03-11 08:45:00|6184.4|6146.9|6187.2|6149.7|6187.7|6150.2|6184.4|6146.9|0
1583916600000|2020-03-11 08:50:00|6186.7|6149.2|6181.7|6144.2|6190.2|6152.7|6181.7|6144.2|0
1583916900000|2020-03-11 08:55:00|6182.2|6144.7|6185.7|6148.2|6187.2|6149.7|6181.7|6144.2|0
1583917200000|2020-03-11 09:00:00|6175.9|6160.9|6173.5|6158.5|6176.5|6161.5|6169.5|6154.5|19
1583917500000|2020-03-11 09:05:00|6174.4|6159.4|6180|6165|6180|6165|6174.4|6159.4|6
1583917800000|2020-03-11 09:10:00|6179|6164|6180|6165|6181|6166|6179|6164|1
1583918100000|2020-03-11 09:15:00|6178.5|6163.5|6178.5|6163.5|6178.5|6163.5|6178.5|6163.5|1
1583918400000|2020-03-11 09:20:00|6179|6164|6177|6162|6179|6164|6177|6162|1
1583918700000|2020-03-11 09:25:00|6177.1|6162.1|6178|6163|6178.5|6163.5|6177.1|6162.1|3
1583919000000|2020-03-11 09:30:00|6177.5|6162.5|6177|6162|6177.5|6162.5|6177|6162|1
1583919300000|2020-03-11 09:35:00|||||||||4
1583919900000|2020-03-11 09:45:00|6176.5|6161.5|6175.5|6160.5|6177|6162|6173.5|6158.5|29
1583920200000|2020-03-11 09:50:00|6175|6160|6174.5|6159.5|6175|6160|6174|6159|0
1583920500000|2020-03-11 09:55:00|6173|6158|6172.5|6157.5|6173.5|6158.5|6172.5|6157.5|0
1583920800000|2020-03-11 10:00:00|6172|6157|6172|6157|6172|6157|6172|6157|2
1583921100000|2020-03-11 10:05:00|6171.5|6156.5|6168|6153|6172|6157|6165|6150|27
1583921400000|2020-03-11 10:10:00|6167|6152|6172.5|6157.5|6173|6158|6167|6152|11
1583921700000|2020-03-11 10:15:00|6172|6157|6175|6160|6175|6160|6172|6157|7
1583922000000|2020-03-11 10:20:00|6176.9|6161.9|6177.5|6162.5|6177.5|6162.5|6176|6161|2
1583922300000|2020-03-11 10:25:00|6176|6161|6173|6158|6176|6161|6172.5|6157.5|16
1583922600000|2020-03-11 10:30:00|6172.5|6157.5|6179.5|6164.5|6188|6173|6172.5|6157.5|104
1583922900000|2020-03-11 10:35:00|6176|6161|6176|6161|6176.5|6161.5|6174.5|6159.5|5
1583923200000|2020-03-11 10:40:00|6175.5|6160.5|6176|6161|6176.5|6161.5|6175.5|6160.5|1
1583923500000|2020-03-11 10:45:00|6176.5|6161.5|6176.5|6161.5|6177|6162|6176.5|6161.5|0
1583923800000|2020-03-11 10:50:00|6175.5|6160.5|6176.5|6161.5|6179|6164|6175.5|6160.5|7
1583924100000|2020-03-11 10:55:00|6175|6160|6175|6160|6175|6160|6175|6160|1
1583924400000|2020-03-11 11:00:00|6184.8|6147.3|6189.3|6151.8|6190.8|6153.3|6184.3|6146.8|0
1583924700000|2020-03-11 11:05:00|6187.3|6149.8|6188.3|6150.8|6189.3|6151.8|6183.9|6146.4|0
1583925000000|2020-03-11 11:10:00|6186.9|6149.4|6187.8|6150.3|6191.3|6153.8|6186.9|6149.4|0
1583925300000|2020-03-11 11:15:00|6175.1|6160.1|6175.6|6160.6|6176.1|6161.1|6175.1|6160.1|7
1583925600000|2020-03-11 11:20:00|6173.6|6158.6|6169.6|6154.6|6173.6|6158.6|6168.6|6153.6|44
1583925900000|2020-03-11 11:25:00|6169.1|6154.1|6165|6150|6169.1|6154.1|6162.6|6147.6|29
1583926200000|2020-03-11 11:30:00|6165.1|6150.1|6162.1|6147.1|6166.1|6151.1|6160.6|6145.6|9
1583926500000|2020-03-11 11:35:00|6161.9|6146.9|6160.6|6145.6|6161.9|6146.9|6157.6|6142.6|13
1583926800000|2020-03-11 11:40:00|6160.1|6145.1|6157.6|6142.6|6165.1|6150.1|6157.6|6142.6|55
1583927100000|2020-03-11 11:45:00|6155.2|6140.2|6156.6|6141.6|6158.6|6143.6|6154.1|6139.1|25
1583927400000|2020-03-11 11:50:00|6156.1|6141.1|6170.2|6155.2|6174.5|6159.5|6156.1|6141.1|90
1583927700000|2020-03-11 11:55:00|6173.6|6158.6|6171.1|6156.1|6175.1|6160.1|6171.1|6156.1|49
1583928000000|2020-03-11 12:00:00|6171.6|6156.6|6188.5|6173.5|6194.1|6179.1|6169.6|6154.6|162
1583928300000|2020-03-11 12:05:00|6189|6174|6179.1|6164.1|6193.5|6178.5|6177.6|6162.6|122
1583928600000|2020-03-11 12:10:00|6178.6|6163.6|6185.6|6170.6|6186.1|6171.1|6170.6|6155.6|52
1583928900000|2020-03-11 12:15:00|6185.5|6170.5|6193.6|6178.6|6196|6181|6183.6|6168.6|54
1583929200000|2020-03-11 12:20:00|6193.1|6178.1|6188|6173|6203.5|6188.5|6180.6|6165.6|89
1583929500000|2020-03-11 12:25:00|6187|6172|6190.5|6175.5|6190.5|6175.5|6181.1|6166.1|51
1583929800000|2020-03-11 12:30:00|6188|6173|6184.5|6169.5|6194.5|6179.5|6182.1|6167.1|109
1583930100000|2020-03-11 12:35:00|6183.5|6168.5|6175.1|6160.1|6185.5|6170.5|6171.1|6156.1|92
1583930400000|2020-03-11 12:40:00|6174.6|6159.6|6171.5|6156.5|6180.6|6165.6|6165.1|6150.1|98
1583930700000|2020-03-11 12:45:00|6171.1|6156.1|6185|6170|6185|6170|6171.1|6156.1|27
1583931000000|2020-03-11 12:50:00|6185.1|6170.1|6176.6|6161.6|6185.1|6170.1|6171.1|6156.1|58
1583931300000|2020-03-11 12:55:00|6178.5|6163.5|6177.1|6162.1|6185.6|6170.6|6177.1|6162.1|30
1583931600000|2020-03-11 13:00:00|6188.2|6150.7|6177.3|6139.8|6188.2|6150.7|6175.3|6137.8|0
1583931900000|2020-03-11 13:05:00|6177.8|6140.3|6173.8|6136.3|6177.8|6140.3|6162.4|6124.9|0
1583932200000|2020-03-11 13:10:00|6172.8|6135.3|6174.9|6137.4|6174.9|6137.4|6170.3|6132.8|0
1583932500000|2020-03-11 13:15:00|6163.1|6148.1|6160.6|6145.6|6163.1|6148.1|6155.6|6140.6|34
1583932800000|2020-03-11 13:20:00|6160.1|6145.1|6173.7|6158.7|6178.7|6163.7|6157.6|6142.6|67
1583933100000|2020-03-11 13:25:00|6173.2|6158.2|6180.7|6165.7|6181.2|6166.2|6168.2|6153.2|30
1583933400000|2020-03-11 13:30:00|6181.2|6166.2|6161.6|6146.6|6181.2|6166.2|6151.7|6136.7|121
1583933700000|2020-03-11 13:35:00|6161.1|6146.1|6158|6143|6174.1|6159.1|6154.1|6139.1|91
1583934000000|2020-03-11 13:40:00|6158.1|6143.1|6170.6|6155.6|6173.1|6158.1|6157.6|6142.6|76
1583934300000|2020-03-11 13:45:00|6170.1|6155.1|6181.9|6166.9|6181.9|6166.9|6165.1|6150.1|80
1583934600000|2020-03-11 13:50:00|6182|6167|6170.5|6155.5|6182|6167|6170|6155|86
1583934900000|2020-03-11 13:55:00|6171|6156|6164|6149|6176|6161|6161|6146|88
1583935200000|2020-03-11 14:00:00|6164.5|6149.5|6164.4|6149.4|6168.5|6153.5|6155.6|6140.6|173
1583935500000|2020-03-11 14:05:00|6164.5|6149.5|6170.5|6155.5|6171|6156|6162.6|6147.6|62
1583935800000|2020-03-11 14:10:00|6171|6156|6178.5|6163.5|6183.5|6168.5|6171|6156|104
1583936100000|2020-03-11 14:15:00|6177.5|6162.5|6184|6169|6192.4|6177.4|6168|6153|111
1583936400000|2020-03-11 14:20:00|6183.5|6168.5|6170.5|6155.5|6186|6171|6168.5|6153.5|77
1583936700000|2020-03-11 14:25:00|6172|6157|6160.5|6145.5|6172|6157|6158|6143|78
1583937000000|2020-03-11 14:30:00|6159.9|6144.9|6175.5|6160.5|6176|6161|6145.6|6130.6|328
1583937300000|2020-03-11 14:35:00|6175|6160|6147.6|6132.6|6175.9|6160.9|6144.6|6129.6|231
1583937600000|2020-03-11 14:40:00|6148|6133|6150.5|6135.5|6156|6141|6143.6|6128.6|186
1583937900000|2020-03-11 14:45:00|6151|6136|6145.1|6130.1|6157.5|6142.5|6143.5|6128.5|164
1583938200000|2020-03-11 14:50:00|6145|6130|6143.5|6128.5|6153.5|6138.5|6142.1|6127.1|103
1583938500000|2020-03-11 14:55:00|6144|6129|6149.5|6134.5|6151|6136|6141.6|6126.6|91
1583938800000|2020-03-11 15:00:00|6150.5|6135.5|6155|6140|6164|6149|6148|6133|134
1583939100000|2020-03-11 15:05:00|6154.5|6139.5|6157|6142|6164.5|6149.5|6153.1|6138.1|104
1583939400000|2020-03-11 15:10:00|6155.5|6140.5|6163.5|6148.5|6163.6|6148.6|6154|6139|117
1583939700000|2020-03-11 15:15:00|6163|6148|6153.2|6138.2|6169.1|6154.1|6149.7|6134.7|203
1583940000000|2020-03-11 15:20:00|6153.6|6138.6|6148.2|6133.2|6153.7|6138.7|6143.2|6128.2|164
1583940300000|2020-03-11 15:25:00|6147.7|6132.7|6146.2|6131.2|6150.1|6135.1|6143.7|6128.7|170
1583940600000|2020-03-11 15:30:00|6145.2|6130.2|6148.2|6133.2|6148.7|6133.7|6144.7|6129.7|126
1583940900000|2020-03-11 15:35:00|6147.7|6132.7|6148.6|6133.6|6155.1|6140.1|6144.2|6129.2|131
1583941200000|2020-03-11 15:40:00|6149.1|6134.1|6150.5|6135.5|6155|6140|6149.1|6134.1|87
1583941500000|2020-03-11 15:45:00|6151.5|6136.5|6152.1|6137.1|6156|6141|6147.5|6132.5|112
1583941800000|2020-03-11 15:50:00|6152.6|6137.6|6150|6135|6157.5|6142.5|6149.1|6134.1|131
1583942100000|2020-03-11 15:55:00|6151.1|6136.1|6153.5|6138.5|6158|6143|6151.1|6136.1|81
1583942400000|2020-03-11 16:00:00|6153|6138|6155.6|6140.6|6156.1|6141.1|6148.1|6133.1|109
1583942700000|2020-03-11 16:05:00|6154.1|6139.1|6168|6153|6172.5|6157.5|6153.1|6138.1|155
1583943000000|2020-03-11 16:10:00|6167|6152|6157.5|6142.5|6167|6152|6156.1|6141.1|154
1583943300000|2020-03-11 16:15:00|6157.6|6142.6|6170.6|6155.6|6174.1|6159.1|6157.6|6142.6|177
1583943600000|2020-03-11 16:20:00|6169.1|6154.1|6165.6|6150.6|6173.1|6158.1|6164.1|6149.1|133
1583943900000|2020-03-11 16:25:00|6165.5|6150.5|6155.6|6140.6|6165.5|6150.5|6153.6|6138.6|157
1583944200000|2020-03-11 16:30:00|6156.6|6141.6|6160.6|6145.6|6161.1|6146.1|6154.1|6139.1|190
1583944500000|2020-03-11 16:35:00|6161.5|6146.5|6156.1|6141.1|6161.6|6146.6|6155.6|6140.6|110
1583944800000|2020-03-11 16:40:00|6156.6|6141.6|6147.2|6132.2|6157.6|6142.6|6147.2|6132.2|286
1583945100000|2020-03-11 16:45:00|6148.1|6133.1|6154.6|6139.6|6158.1|6143.1|6148.1|6133.1|212
1583945400000|2020-03-11 16:50:00|6155.6|6140.6|6148.1|6133.1|6158.1|6143.1|6148.1|6133.1|97
1583945700000|2020-03-11 16:55:00|6149.1|6134.1|6145.2|6130.2|6150.6|6135.6|6145.2|6130.2|90
1583946000000|2020-03-11 17:00:00|6145.7|6130.7|6145.2|6130.2|6147.6|6132.6|6142.6|6127.6|72
1583946300000|2020-03-11 17:05:00|6144.6|6129.6|6149.7|6134.7|6149.7|6134.7|6144.6|6129.6|74
1583946600000|2020-03-11 17:10:00|6149.2|6134.2|6151.6|6136.6|6153.6|6138.6|6148.7|6133.7|59
1583946900000|2020-03-11 17:15:00|6152.1|6137.1|6151|6136|6154.6|6139.6|6150.6|6135.6|66
1583947200000|2020-03-11 17:20:00|6151.6|6136.6|6151.1|6136.1|6153.1|6138.1|6150.6|6135.6|133
1583947500000|2020-03-11 17:25:00|6150.6|6135.6|6154.1|6139.1|6154.6|6139.6|6150.6|6135.6|137
1583947800000|2020-03-11 17:30:00|6153.7|6138.7|6148.6|6133.6|6154.1|6139.1|6148.6|6133.6|102
1583948100000|2020-03-11 17:35:00|6151.6|6136.6|6152.6|6137.6|6153.6|6138.6|6149.6|6134.6|105
1583948400000|2020-03-11 17:40:00|6153.1|6138.1|6148.6|6133.6|6153.1|6138.1|6148.6|6133.6|105
1583948700000|2020-03-11 17:45:00|6149.6|6134.6|6158.7|6143.7|6160.6|6145.6|6149.6|6134.6|128
1583949000000|2020-03-11 17:50:00|6158.2|6143.2|6157.2|6142.2|6161.6|6146.6|6155.2|6140.2|209
1583949300000|2020-03-11 17:55:00|6158.7|6143.7|6166.2|6151.2|6171.1|6156.1|6158.7|6143.7|134
1583949600000|2020-03-11 18:00:00|6164.2|6149.2|6168.7|6153.7|6172.2|6157.2|6159.7|6144.7|193
1583949900000|2020-03-11 18:05:00|6169.2|6154.2|6165.7|6150.7|6174.2|6159.2|6165.7|6150.7|262
1583950200000|2020-03-11 18:10:00|6164.7|6149.7|6168|6153|6172.2|6157.2|6159.7|6144.7|1945
1583950500000|2020-03-11 18:15:00|6167.5|6152.5|6169.9|6154.9|6175|6160|6164.5|6149.5|633
1583950800000|2020-03-11 18:20:00|6170|6155|6170|6155|6170|6155|6170|6155|0
1583974800000|2020-03-12 01:00:00|6163.2|6148.2|6155.2|6140.2|6163.2|6148.2|6153.2|6138.2|167
1583975100000|2020-03-12 01:05:00|6154.7|6139.7|6150.2|6135.2|6154.7|6139.7|6139.2|6124.2|255
1583975400000|2020-03-12 01:10:00|6149.1|6134.1|6139.7|6124.7|6149.1|6134.1|6137.6|6122.6|89
1583975700000|2020-03-12 01:15:00|6149.5|6112|6150.9|6113.4|6151.4|6113.9|6144.5|6107|0
1583976000000|2020-03-12 01:20:00|6149.5|6112|6148.4|6110.9|6152.9|6115.4|6146|6108.5|0
1583976300000|2020-03-12 01:25:00|6148.9|6111.4|6145|6107.5|6148.9|6111.4|6144.5|6107|0
1583976600000|2020-03-12 01:30:00|6133.7|6118.7|6127.3|6112.3|6135.7|6120.7|6126.8|6111.8|237
1583976900000|2020-03-12 01:35:00|6126.8|6111.8|6121.3|6106.3|6128.8|6113.8|6113.8|6098.8|519
1583977200000|2020-03-12 01:40:00|6117.8|6102.8|6081.3|6066.3|6117.8|6102.8|6081.3|6066.3|863
1583977500000|2020-03-12 01:45:00|6080.8|6065.8|6073.3|6058.3|6090.8|6075.8|6072.3|6057.3|183
1583977800000|2020-03-12 01:50:00|6073.8|6058.8|6073.2|6058.2|6082.3|6067.3|6072.4|6057.4|77
1583978100000|2020-03-12 01:55:00|6073.7|6058.7|6069.3|6054.3|6080.7|6065.7|6069.3|6054.3|116
1583978400000|2020-03-12 02:00:00|6068.3|6053.3|6058.7|6043.7|6070.8|6055.8|6057.8|6042.8|303
1583978700000|2020-03-12 02:05:00|6059.2|6044.2|6065.7|6050.7|6066.7|6051.7|6056.7|6041.7|81
1583979000000|2020-03-12 02:10:00|6066.2|6051.2|6055.8|6040.8|6066.2|6051.2|6055.8|6040.8|25
1583979300000|2020-03-12 02:15:00|6057.3|6042.3|6057.3|6042.3|6057.7|6042.7|6057.2|6042.2|7
1583979600000|2020-03-12 02:20:00|6057.2|6042.2|6056.7|6041.7|6057.7|6042.7|6055.2|6040.2|20
1583979900000|2020-03-12 02:25:00|6057.7|6042.7|6060.2|6045.2|6060.2|6045.2|6057.7|6042.7|27
1583980200000|2020-03-12 02:30:00|6072.4|6034.9|6075.4|6037.9|6075.4|6037.9|6071.9|6034.4|0
1583980500000|2020-03-12 02:35:00|6076.9|6039.4|6095.9|6058.4|6095.9|6058.4|6076.9|6039.4|0
1583980800000|2020-03-12 02:40:00|6088.4|6050.9|6114.4|6076.9|6114.4|6076.9|6085.4|6047.9|0
1583981100000|2020-03-12 02:45:00|6102.6|6087.6|6093.2|6078.2|6102.7|6087.7|6093.2|6078.2|4
1583981400000|2020-03-12 02:50:00|6093.7|6078.7|6086.7|6071.7|6093.7|6078.7|6086.7|6071.7|2
1583981700000|2020-03-12 02:55:00|6087.7|6072.7|6094.2|6079.2|6096.2|6081.2|6087.7|6072.7|19
1583982000000|2020-03-12 03:00:00|6096.2|6081.2|6098.2|6083.2|6098.2|6083.2|6092.7|6077.7|10
1583982300000|2020-03-12 03:05:00|6099.7|6084.7|6101.7|6086.7|6103.2|6088.2|6099.7|6084.7|29
1583982600000|2020-03-12 03:10:00|6102.2|6087.2|6103.7|6088.7|6103.7|6088.7|6102.2|6087.2|7
1583982900000|2020-03-12 03:15:00|6103.3|6088.3|6099.2|6084.2|6103.3|6088.3|6099.2|6084.2|6
1583983200000|2020-03-12 03:20:00|6098.3|6083.3|6092.3|6077.3|6098.3|6083.3|6092.3|6077.3|1
1583983500000|2020-03-12 03:25:00|6090.7|6075.7|6087.3|6072.3|6090.7|6075.7|6086.8|6071.8|7
1583984100000|2020-03-12 03:35:00|6086.8|6071.8|6086.8|6071.8|6086.8|6071.8|6086.8|6071.8|2
1583984400000|2020-03-12 03:40:00|6090.3|6075.3|6090.8|6075.8|6090.8|6075.8|6089.4|6074.4|0
1583984700000|2020-03-12 03:45:00|6091.3|6076.3|6092.3|6077.3|6093.3|6078.3|6090.8|6075.8|7
1583985300000|2020-03-12 03:55:00|6091.4|6076.4|6090.8|6075.8|6092.3|6077.3|6090.8|6075.8|2
1583985600000|2020-03-12 04:00:00|6090.3|6075.3|6084.3|6069.3|6090.3|6075.3|6084.3|6069.3|5
1583985900000|2020-03-12 04:05:00|6083.8|6068.8|6084.8|6069.8|6084.8|6069.8|6083.8|6068.8|2
1583986200000|2020-03-12 04:10:00|6084.3|6069.3|6086.8|6071.8|6086.8|6071.8|6084.3|6069.3|5
1583986500000|2020-03-12 04:15:00|6086.9|6071.9|6087.8|6072.8|6087.8|6072.8|6086.9|6071.9|1
1583987100000|2020-03-12 04:25:00|6088.7|6073.7|6094.2|6079.2|6094.2|6079.2|6088.7|6073.7|2
1583987400000|2020-03-12 04:30:00|6095.8|6080.8|6095.8|6080.8|6095.8|6080.8|6095.8|6080.8|4
1583987700000|2020-03-12 04:35:00|||||||||1
1583988000000|2020-03-12 04:40:00|6097.2|6082.2|6092.8|6077.8|6097.3|6082.3|6091.8|6076.8|13
1583988600000|2020-03-12 04:50:00|6089.8|6074.8|6089.8|6074.8|6089.8|6074.8|6089.8|6074.8|0
1583989200000|2020-03-12 05:00:00|6089.3|6074.3|6089.3|6074.3|6089.3|6074.3|6089.3|6074.3|1
1583990100000|2020-03-12 05:15:00|6088.8|6073.8|6087.9|6072.9|6090.4|6075.4|6085.3|6070.3|52
1583990700000|2020-03-12 05:25:00|6087.8|6072.8|6085.9|6070.9|6087.8|6072.8|6085.9|6070.9|0
1583991000000|2020-03-12 05:30:00|6084|6069|6086.9|6071.9|6086.9|6071.9|6083.9|6068.9|1
1583991300000|2020-03-12 05:35:00|6088.4|6073.4|6096.5|6081.5|6096.5|6081.5|6087.9|6072.9|6
1583991600000|2020-03-12 05:40:00|6096.8|6081.8|6094.9|6079.9|6096.8|6081.8|6094.9|6079.9|1
1583991900000|2020-03-12 05:45:00|6094.4|6079.4|6089.4|6074.4|6094.4|6079.4|6088.9|6073.9|4
1583992200000|2020-03-12 05:50:00|6090.8|6075.8|6092.9|6077.9|6094.4|6079.4|6089.4|6074.4|10
1583992500000|2020-03-12 05:55:00|6093.8|6078.8|6092.9|6077.9|6094.4|6079.4|6092.9|6077.9|0
1583992800000|2020-03-12 06:00:00|6090.9|6075.9|6090.9|6075.9|6090.9|6075.9|6090.9|6075.9|1
1583993100000|2020-03-12 06:05:00|6091.4|6076.4|6090.9|6075.9|6091.8|6076.8|6090.9|6075.9|1
1583993400000|2020-03-12 06:10:00|6090|6075|6086.9|6071.9|6090|6075|6086.9|6071.9|0
1583993700000|2020-03-12 06:15:00|6087.4|6072.4|6087.4|6072.4|6088.4|6073.4|6087.4|6072.4|0
1583994000000|2020-03-12 06:20:00|6084.3|6069.3|6086.8|6071.8|6086.8|6071.8|6084.3|6069.3|8
1583994300000|2020-03-12 06:25:00|6085.9|6070.9|6088.9|6073.9|6089.9|6074.9|6084.4|6069.4|7
1583994600000|2020-03-12 06:30:00|6090.3|6075.3|6095.3|6080.3|6095.3|6080.3|6090.3|6075.3|15
1583994900000|2020-03-12 06:35:00|6094.9|6079.9|6093.4|6078.4|6096.9|6081.9|6093.3|6078.3|36
1583995200000|2020-03-12 06:40:00|6091.5|6076.5|6091.4|6076.4|6093.5|6078.5|6091.4|6076.4|15
1583995500000|2020-03-12 06:45:00|6090.9|6075.9|6088.9|6073.9|6090.9|6075.9|6085.4|6070.4|19
1583995800000|2020-03-12 06:50:00|6089.3|6074.3|6085.4|6070.4|6089.3|6074.3|6084.4|6069.4|3
1583996100000|2020-03-12 06:55:00|6089.4|6074.4|6088.9|6073.9|6090.9|6075.9|6088.4|6073.4|7
1583996400000|2020-03-12 07:00:00|6090.4|6075.4|6091.4|6076.4|6091.4|6076.4|6088.8|6073.8|9
1583996700000|2020-03-12 07:05:00|6092.3|6077.3|6092.8|6077.8|6092.8|6077.8|6092.3|6077.3|0
1583997000000|2020-03-12 07:10:00|6092.4|6077.4|6095.8|6080.8|6098.8|6083.8|6092.3|6077.3|55
1583997300000|2020-03-12 07:15:00|6097.2|6082.2|6099.4|6084.4|6099.4|6084.4|6097.2|6082.2|3
1583997600000|2020-03-12 07:20:00|6099.5|6084.5|6101.9|6086.9|6102.3|6087.3|6099.5|6084.5|4
1583997900000|2020-03-12 07:25:00|6100|6085|6098.9|6083.9|6100|6085|6098.9|6083.9|0
1583998200000|2020-03-12 07:30:00|6099.4|6084.4|6099.9|6084.9|6099.9|6084.9|6099.4|6084.4|4
1583998500000|2020-03-12 07:35:00|6100.4|6085.4|6097.9|6082.9|6100.4|6085.4|6097.9|6082.9|0
1583998800000|2020-03-12 07:40:00|6096.9|6081.9|6088.4|6073.4|6096.9|6081.9|6088.4|6073.4|36
1583999100000|2020-03-12 07:45:00|6088.9|6073.9|6095.9|6080.9|6095.9|6080.9|6088.9|6073.9|4
1583999400000|2020-03-12 07:50:00|6095.4|6080.4|6095.9|6080.9|6095.9|6080.9|6093.5|6078.5|11
1583999700000|2020-03-12 07:55:00|6097.3|6082.3|6097.9|6082.9|6098.9|6083.9|6097.3|6082.3|12
1584000000000|2020-03-12 08:00:00|6098.9|6083.9|6093.9|6078.9|6098.9|6083.9|6093.9|6078.9|3
1584000300000|2020-03-12 08:05:00|6096.3|6081.3|6092.9|6077.9|6096.9|6081.9|6090.4|6075.4|9
1584000600000|2020-03-12 08:10:00|6093.9|6078.9|6091.9|6076.9|6096.4|6081.4|6091.9|6076.9|13
1584001200000|2020-03-12 08:20:00|6090.9|6075.9|6089.4|6074.4|6095.4|6080.4|6089.4|6074.4|11
1584001500000|2020-03-12 08:25:00|6088.4|6073.4|6079.5|6064.5|6088.4|6073.4|6076.1|6061.1|34
1584001800000|2020-03-12 08:30:00|6078.5|6063.5|6077.1|6062.1|6078.5|6063.5|6077|6062|12
1584002100000|2020-03-12 08:35:00|6076.6|6061.6|6070|6055|6076.6|6061.6|6070|6055|19
1584002400000|2020-03-12 08:40:00|6071|6056|6069.5|6054.5|6073|6058|6069.5|6054.5|48
1584002700000|2020-03-12 08:45:00|6081.8|6044.3|6079.8|6042.3|6084.2|6046.7|6079.8|6042.3|0
1584003000000|2020-03-12 08:50:00|6080.3|6042.8|6083.7|6046.2|6084.2|6046.7|6079.8|6042.3|0
1584003300000|2020-03-12 08:55:00|6084.2|6046.7|6085.7|6048.2|6095.1|6057.6|6082.6|6045.1|0
1584003600000|2020-03-12 09:00:00|6085.2|6047.7|6083.2|6045.7|6085.2|6047.7|6082.7|6045.2|0
1584003900000|2020-03-12 09:05:00|6083.7|6046.2|6079.8|6042.3|6083.7|6046.2|6079.8|6042.3|0
1584004200000|2020-03-12 09:10:00|6080.2|6042.7|6081.7|6044.2|6084.2|6046.7|6080.2|6042.7|0
1584004500000|2020-03-12 09:15:00|6071|6056|6069.5|6054.5|6072|6057|6069.5|6054.5|2
1584004800000|2020-03-12 09:20:00|6069|6054|6070|6055|6071.5|6056.5|6069|6054|6
1584005100000|2020-03-12 09:25:00|6069.5|6054.5|6066|6051|6071.5|6056.5|6065|6050|48
1584005400000|2020-03-12 09:30:00|6065.5|6050.5|6061.6|6046.6|6065.5|6050.5|6057.1|6042.1|74
1584005700000|2020-03-12 09:35:00|6062.6|6047.6|6060.1|6045.1|6065.1|6050.1|6060.1|6045.1|89
1584006000000|2020-03-12 09:40:00|6060.6|6045.6|6064.6|6049.6|6067.6|6052.6|6060.6|6045.6|34
1584006300000|2020-03-12 09:45:00|6065.6|6050.6|6081.1|6066.1|6081.1|6066.1|6060.1|6045.1|56
1584006600000|2020-03-12 09:50:00|6081.6|6066.6|6077.6|6062.6|6081.6|6066.6|6075.1|6060.1|7
1584006900000|2020-03-12 09:55:00|6079.6|6064.6|6083.1|6068.1|6083.1|6068.1|6078.7|6063.7|23
1584007200000|2020-03-12 10:00:00|6081.7|6066.7|6076.1|6061.1|6084.1|6069.1|6074.2|6059.2|27
1584007500000|2020-03-12 10:05:00|6077.1|6062.1|6074.7|6059.7|6079.6|6064.6|6074.7|6059.7|40
1584007800000|2020-03-12 10:10:00|6077|6062|6066.6|6051.6|6077.6|6062.6|6065.6|6050.6|27
1584008100000|2020-03-12 10:15:00|6067.1|6052.1|6063.6|6048.6|6069.6|6054.6|6063.1|6048.1|11
1584008400000|2020-03-12 10:20:00|6063.7|6048.7|6064.7|6049.7|6070.6|6055.6|6063.7|6048.7|53
1584008700000|2020-03-12 10:25:00|6063.3|6048.3|6064.7|6049.7|6068.6|6053.6|6063.2|6048.2|38
1584009000000|2020-03-12 10:30:00|6064.2|6049.2|6060.7|6045.7|6064.2|6049.2|6060.7|6045.7|14
1584009300000|2020-03-12 10:35:00|6060.2|6045.2|6059.7|6044.7|6061.7|6046.7|6059.7|6044.7|7
1584009600000|2020-03-12 10:40:00|6060.2|6045.2|6062.7|6047.7|6064.2|6049.2|6060.2|6045.2|6
1584009900000|2020-03-12 10:45:00|6062.6|6047.6|6057.7|6042.7|6064.2|6049.2|6057.7|6042.7|41
1584010200000|2020-03-12 10:50:00|6057.2|6042.2|6055.7|6040.7|6058.2|6043.2|6055.2|6040.2|32
1584010500000|2020-03-12 10:55:00|6054.8|6039.8|6056.7|6041.7|6057.7|6042.7|6054.7|6039.7|12
1584010800000|2020-03-12 11:00:00|6057.7|6042.7|6050.8|6035.8|6064.2|6049.2|6050.3|6035.3|81
1584011100000|2020-03-12 11:05:00|6048.9|6033.9|6050.8|6035.8|6053.3|6038.3|6048.9|6033.9|38
1584011400000|2020-03-12 11:10:00|6050.3|6035.3|6049.3|6034.3|6052.8|6037.8|6049.3|6034.3|13
1584011700000|2020-03-12 11:15:00|6062.5|6025|6067.6|6030.1|6069.1|6031.6|6061.1|6023.6|0
1584012000000|2020-03-12 11:20:00|6067.7|6030.2|6067.6|6030.1|6071.1|6033.6|6064.6|6027.1|0
1584012300000|2020-03-12 11:25:00|6067.1|6029.6|6066.6|6029.1|6067.1|6029.6|6064.6|6027.1|0
1584012600000|2020-03-12 11:30:00|6054.8|6039.8|6052.9|6037.9|6054.8|6039.8|6051.9|6036.9|24
1584012900000|2020-03-12 11:35:00|6054.3|6039.3|6051.4|6036.4|6058.3|6043.3|6051.4|6036.4|26
1584013200000|2020-03-12 11:40:00|6051.3|6036.3|6052.4|6037.4|6055.9|6040.9|6051.3|6036.3|16
1584013500000|2020-03-12 11:45:00|6052.9|6037.9|6049.4|6034.4|6052.9|6037.9|6047.9|6032.9|20
1584013800000|2020-03-12 11:50:00|6047.9|6032.9|6043.3|6028.3|6049.4|6034.4|6042.4|6027.4|168
1584014100000|2020-03-12 11:55:00|6043.4|6028.4|6043.3|6028.3|6046.3|6031.3|6041.9|6026.9|62
1584014400000|2020-03-12 12:00:00|6043.4|6028.4|6040.3|6025.3|6046.8|6031.8|6037.4|6022.4|100
1584014700000|2020-03-12 12:05:00|6040.4|6025.4|6037.9|6022.9|6046.3|6031.3|6037.9|6022.9|138
1584015000000|2020-03-12 12:10:00|6038.9|6023.9|6037.4|6022.4|6039.9|6024.9|6037.4|6022.4|89
1584015300000|2020-03-12 12:15:00|6037.9|6022.9|6018.9|6003.9|6039.9|6024.9|6018.9|6003.9|468
1584015600000|2020-03-12 12:20:00|6019.4|6004.4|5999.7|5984.7|6019.9|6004.9|5998.2|5983.2|1064
1584015900000|2020-03-12 12:25:00|6000.6|5985.6|6001.1|5986.1|6013.7|5998.7|5997.2|5982.2|226
1584016200000|2020-03-12 12:30:00|6000.7|5985.7|5997.2|5982.2|6003.1|5988.1|5993.2|5978.2|234
1584016500000|2020-03-12 12:35:00|5996.7|5981.7|5990.2|5975.2|5998.2|5983.2|5988.3|5973.3|334
1584016800000|2020-03-12 12:40:00|5988.8|5973.8|5977.3|5962.3|5988.8|5973.8|5977.3|5962.3|488
1584017100000|2020-03-12 12:45:00|5977.7|5962.7|5971.3|5956.3|5982.3|5967.3|5971.3|5956.3|437
1584017400000|2020-03-12 12:50:00|5971.2|5956.2|5984.7|5969.7|5984.7|5969.7|5967.2|5952.2|308
1584017700000|2020-03-12 12:55:00|5984.8|5969.8|5973.7|5958.7|5991.7|5976.7|5968.8|5953.8|113
1584018000000|2020-03-12 13:00:00|5969.9|5954.9|5978.7|5963.7|5978.7|5963.7|5968.8|5953.8|243
1584018300000|2020-03-12 13:05:00|5978.6|5963.6|5972.4|5957.4|5980.7|5965.7|5970.4|5955.4|141
1584018600000|2020-03-12 13:10:00|5972.3|5957.3|5971.8|5956.8|5972.9|5957.9|5968.4|5953.4|63
1584018900000|2020-03-12 13:15:00|5972.3|5957.3|5980.1|5965.1|5980.1|5965.1|5968.3|5953.3|150
1584019200000|2020-03-12 13:20:00|5980.2|5965.2|5988.6|5973.6|5990.6|5975.6|5979.6|5964.6|118
1584019500000|2020-03-12 13:25:00|5989.6|5974.6|5988|5973|5997|5982|5981|5966|54
1584019800000|2020-03-12 13:30:00|5988.1|5973.1|5969.1|5954.1|5988.1|5973.1|5969.1|5954.1|217
1584020100000|2020-03-12 13:35:00|5967.6|5952.6|5947.4|5932.4|5968.7|5953.7|5947.4|5932.4|741
1584020400000|2020-03-12 13:40:00|5947.9|5932.9|5953.1|5938.1|5953.1|5938.1|5947.4|5932.4|201
1584020700000|2020-03-12 13:45:00|5954.5|5939.5|5957|5942|5959|5944|5950.2|5935.2|69
1584021000000|2020-03-12 13:50:00|5956.5|5941.5|5961.6|5946.6|5961.6|5946.6|5948.8|5933.8|130
1584021300000|2020-03-12 13:55:00|5962.1|5947.1|6016.5|6001.5|6022|6007|5960.2|5945.2|549
1584021600000|2020-03-12 14:00:00|6016.4|6001.4|5994.5|5979.5|6016.4|6001.4|5982|5967|265
1584021900000|2020-03-12 14:05:00|5997.3|5982.3|6022.5|6007.5|6022.5|6007.5|5994.9|5979.9|207
1584022200000|2020-03-12 14:10:00|6022.8|6007.8|6094.6|6079.6|6097.9|6082.9|6019.5|6004.5|508
1584022500000|2020-03-12 14:15:00|6095.5|6080.5|6081.5|6066.5|6098.6|6083.6|6068.2|6053.2|604
1584022800000|2020-03-12 14:20:00|6084.9|6069.9|6073.4|6058.4|6097.3|6082.3|6059.9|6044.9|680
1584023100000|2020-03-12 14:25:00|6072.4|6057.4|6086.3|6071.3|6090.7|6075.7|6072.4|6057.4|202
1584023400000|2020-03-12 14:30:00|6086.4|6071.4|6082.2|6067.2|6098.2|6083.2|6077.2|6062.2|419
1584023700000|2020-03-12 14:35:00|6082.3|6067.3|6074.9|6059.9|6092.8|6077.8|6067.4|6052.4|271
1584024000000|2020-03-12 14:40:00|6074.8|6059.8|6035.6|6020.6|6079.9|6064.9|6030.2|6015.2|318
1584024300000|2020-03-12 14:45:00|6036.6|6021.6|6042.4|6027.4|6046|6031|6028|6013|226
1584024600000|2020-03-12 14:50:00|6042.5|6027.5|6057.8|6042.8|6070.2|6055.2|6042.5|6027.5|428
1584024900000|2020-03-12 14:55:00|6058.8|6043.8|6060.2|6045.2|6075.8|6060.8|6054.4|6039.4|134
1584025200000|2020-03-12 15:00:00|6060.1|6045.1|6043.9|6028.9|6062.4|6047.4|6043.5|6028.5|213
1584025500000|2020-03-12 15:05:00|6044.4|6029.4|6044.1|6029.1|6053.9|6038.9|6041.8|6026.8|125
1584025800000|2020-03-12 15:10:00|6045|6030|6017.5|6002.5|6045|6030|6014.6|5999.6|201
1584026100000|2020-03-12 15:15:00|6018|6003|5985.7|5970.7|6027.9|6012.9|5985.7|5970.7|333
1584026400000|2020-03-12 15:20:00|5986.6|5971.6|6005.5|5990.5|6005.5|5990.5|5985.2|5970.2|201
1584026700000|2020-03-12 15:25:00|6005.6|5990.6|6009.8|5994.8|6028.1|6013.1|6002.8|5987.8|176
1584027000000|2020-03-12 15:30:00|6010.2|5995.2|6016.5|6001.5|6016.5|6001.5|6003.3|5988.3|139
1584027300000|2020-03-12 15:35:00|6017|6002|5993.7|5978.7|6020|6005|5992.8|5977.8|201
1584027600000|2020-03-12 15:40:00|5994.2|5979.2|6026.6|6011.6|6030.6|6015.6|5990.2|5975.2|250
1584027900000|2020-03-12 15:45:00|6025.7|6010.7|5991.9|5976.9|6025.7|6010.7|5991.9|5976.9|100
1584028200000|2020-03-12 15:50:00|5992.3|5977.3|6008.9|5993.9|6011.3|5996.3|5987.9|5972.9|203
1584028500000|2020-03-12 15:55:00|6008.4|5993.4|5999.5|5984.5|6013.9|5998.9|5996.5|5981.5|164
1584028800000|2020-03-12 16:00:00|5999.4|5984.4|5977.5|5962.5|5999.4|5984.4|5974.6|5959.6|169
1584029100000|2020-03-12 16:05:00|5976.5|5961.5|5970.6|5955.6|5980|5965|5967.3|5952.3|369
1584029400000|2020-03-12 16:10:00|5970.2|5955.2|5978.5|5963.5|5981.9|5966.9|5963.7|5948.7|404
1584029700000|2020-03-12 16:15:00|5977.5|5962.5|5975.5|5960.5|5977.5|5962.5|5963|5948|392
1584030000000|2020-03-12 16:20:00|5975.4|5960.4|5976.4|5961.4|5976.4|5961.4|5967.6|5952.6|174
1584030300000|2020-03-12 16:25:00|5976.5|5961.5|5979.1|5964.1|5989.3|5974.3|5970.5|5955.5|201
1584030600000|2020-03-12 16:30:00|5979|5964|5995.1|5980.1|5998.4|5983.4|5979|5964|238
1584030900000|2020-03-12 16:35:00|5994.2|5979.2|5986.6|5971.6|5995.1|5980.1|5982.1|5967.1|175
1584031200000|2020-03-12 16:40:00|5987.1|5972.1|5977.6|5962.6|5987.1|5972.1|5976.7|5961.7|203
1584031500000|2020-03-12 16:45:00|5977.7|5962.7|5974.2|5959.2|6012.8|5997.8|5974.2|5959.2|294
1584031800000|2020-03-12 16:50:00|5973.3|5958.3|5983|5968|5983.1|5968.1|5969.7|5954.7|205
1584032100000|2020-03-12 16:55:00|5981.6|5966.6|5991.1|5976.1|5997.2|5982.2|5971.8|5956.8|375
1584032400000|2020-03-12 17:00:00|5991.2|5976.2|6014.6|5999.6|6014.6|5999.6|5982|5967|920
1584032700000|2020-03-12 17:05:00|6015.5|6000.5|6067.5|6052.5|6068.7|6053.7|6013.6|5998.6|681
1584033000000|2020-03-12 17:10:00|6067.6|6052.6|6045.6|6030.6|6075|6060|6037.6|6022.6|286
1584033300000|2020-03-12 17:15:00|6043.8|6028.8|6022.7|6007.7|6052.6|6037.6|6018.6|6003.6|422
1584033600000|2020-03-12 17:20:00|6023.2|6008.2|6034.4|6019.4|6038.7|6023.7|6020.4|6005.4|210
1584033900000|2020-03-12 17:25:00|6034.3|6019.3|6049.6|6034.6|6050.2|6035.2|6032.6|6017.6|163
1584034200000|2020-03-12 17:30:00|6049.7|6034.7|6060.4|6045.4|6060.8|6045.8|6049|6034|342
1584034500000|2020-03-12 17:35:00|6063.2|6048.2|6016|6001|6071.4|6056.4|6016|6001|328
1584034800000|2020-03-12 17:40:00|6014.1|5999.1|5994.4|5979.4|6023.5|6008.5|5991.5|5976.5|262
1584035100000|2020-03-12 17:45:00|5993.9|5978.9|5989|5974|6001|5986|5984.3|5969.3|224
1584035400000|2020-03-12 17:50:00|5989.5|5974.5|5980|5965|5997.2|5982.2|5976|5961|224
1584035700000|2020-03-12 17:55:00|5978.5|5963.5|5970.9|5955.9|5982.8|5967.8|5970.1|5955.1|564
1584036000000|2020-03-12 18:00:00|5967.6|5952.6|5964.1|5949.1|5970.9|5955.9|5949.1|5934.1|609
1584036300000|2020-03-12 18:05:00|5964|5949|5959.1|5944.1|5974|5959|5959.1|5944.1|212
1584036600000|2020-03-12 18:10:00|5958.1|5943.1|5980.9|5965.9|5989.7|5974.7|5953.3|5938.3|1388
1584036900000|2020-03-12 18:15:00|5982.7|5967.7|5984.7|5969.7|5998.7|5983.7|5982.7|5967.7|524
1584061200000|2020-03-13 01:00:00|5952.6|5937.6|5942.1|5927.1|5957.1|5942.1|5939.6|5924.6|417
1584061500000|2020-03-13 01:05:00|5941.6|5926.6|5933.3|5918.3|5942.1|5927.1|5933.3|5918.3|185
1584061800000|2020-03-13 01:10:00|5931.8|5916.8|5925.8|5910.8|5936.2|5921.2|5925.8|5910.8|285
1584062100000|2020-03-13 01:15:00|5924.8|5909.8|5887.7|5872.7|5925.3|5910.3|5887.7|5872.7|564
1584062400000|2020-03-13 01:20:00|5889.5|5874.5|5895.9|5880.9|5912.6|5897.6|5887.6|5872.6|131
1584062700000|2020-03-13 01:25:00|5896.4|5881.4|5890|5875|5897.8|5882.8|5890|5875|38
1584063000000|2020-03-13 01:30:00|5891|5876|5893.4|5878.4|5897|5882|5891|5876|9
1584063300000|2020-03-13 01:35:00|5894|5879|5889.5|5874.5|5898.3|5883.3|5889.4|5874.4|55
1584063600000|2020-03-13 01:40:00|5888.1|5873.1|5895|5880|5895|5880|5887.6|5872.6|60
1584063900000|2020-03-13 01:45:00|5895.5|5880.5|5893.9|5878.9|5897|5882|5893.9|5878.9|14
1584064200000|2020-03-13 01:50:00|5894|5879|5893.4|5878.4|5898.4|5883.4|5892.9|5877.9|28
1584064500000|2020-03-13 01:55:00|5893.3|5878.3|5889.9|5874.9|5893.3|5878.3|5887.4|5872.4|52
1584064800000|2020-03-13 02:00:00|5891.4|5876.4|5873.2|5858.2|5891.4|5876.4|5873.2|5858.2|149
1584065100000|2020-03-13 02:05:00|5874.1|5859.1|5872.1|5857.1|5876.6|5861.6|5870.2|5855.2|44
1584065400000|2020-03-13 02:10:00|5873.5|5858.5|5886.3|5871.3|5887|5872|5873|5858|43
1584065700000|2020-03-13 02:15:00|5886.4|5871.4|5878.5|5863.5|5886.4|5871.4|5874.5|5859.5|22
1584066000000|2020-03-13 02:20:00|5878.6|5863.6|5893.8|5878.8|5895.7|5880.7|5878.6|5863.6|165
1584066300000|2020-03-13 02:25:00|5894.7|5879.7|5908.7|5893.7|5908.7|5893.7|5893.3|5878.3|24
1584066600000|2020-03-13 02:30:00|5910.1|5895.1|5916.3|5901.3|5917.3|5902.3|5903.8|5888.8|25
1584066900000|2020-03-13 02:35:00|5916.8|5901.8|5921.3|5906.3|5922.3|5907.3|5916.8|5901.8|20
1584067200000|2020-03-13 02:40:00|5920.8|5905.8|5895.8|5880.8|5920.8|5905.8|5891.8|5876.8|12
1584067500000|2020-03-13 02:45:00|5892.3|5877.3|5889.3|5874.3|5892.3|5877.3|5887.8|5872.8|22
1584067800000|2020-03-13 02:50:00|5890.3|5875.3|5889.9|5874.9|5895.3|5880.3|5883.9|5865.3|40
1584068100000|2020-03-13 02:55:00|5887.9|5872.9|5888.3|5873.3|5896.8|5881.8|5886.9|5871.9|18
1584068400000|2020-03-13 03:00:00|5887.9|5872.9|5879.5|5864.5|5887.9|5872.9|5879.5|5864.5|7
1584068700000|2020-03-13 03:05:00|5882.9|5867.9|5889.4|5874.4|5889.4|5874.4|5881.9|5866.9|13
1584069000000|2020-03-13 03:10:00|5888|5873|5904.9|5889.9|5905.4|5890.4|5888|5873|32
1584069300000|2020-03-13 03:15:00|5905.4|5890.4|5895.9|5880.9|5905.4|5890.4|5893.9|5878.9|40
1584069600000|2020-03-13 03:20:00|5896.4|5881.4|5895.9|5880.9|5903.9|5888.9|5895.9|5880.9|2
1584069900000|2020-03-13 03:25:00|5894.4|5879.4|5896.3|5881.3|5896.8|5881.8|5891.5|5876.5|74
1584070200000|2020-03-13 03:30:00|5896.8|5881.8|5898.8|5883.8|5898.8|5883.8|5895.9|5880.9|2
1584070800000|2020-03-13 03:40:00|5897.9|5882.9|5896.5|5881.5|5897.9|5882.9|5896.5|5881.5|3
1584071100000|2020-03-13 03:45:00|||||||||4
1584071400000|2020-03-13 03:50:00|5897.4|5882.4|5896.9|5881.9|5897.4|5882.4|5896.9|5881.9|9
1584071700000|2020-03-13 03:55:00|5897.4|5882.4|5896.4|5881.4|5897.4|5882.4|5896|5881|24
1584072300000|2020-03-13 04:05:00|5896.9|5881.9|5896.9|5881.9|5896.9|5881.9|5896.9|5881.9|5
1584072600000|2020-03-13 04:10:00|5897.9|5882.9|5896.9|5881.9|5897.9|5882.9|5896.9|5881.9|7
1584073500000|2020-03-13 04:25:00|5898.4|5883.4|5898.4|5883.4|5898.8|5883.8|5898.3|5883.3|32
1584073800000|2020-03-13 04:30:00|5898.3|5883.3|5898.4|5883.4|5898.8|5883.8|5898.3|5883.3|1
1584074100000|2020-03-13 04:35:00|5898.3|5883.3|5898.8|5883.8|5899.3|5884.3|5898.3|5883.3|6
1584074400000|2020-03-13 04:40:00|5899.3|5884.3|5898.9|5883.9|5899.3|5884.3|5898.8|5883.8|2
1584074700000|2020-03-13 04:45:00|5898.4|5883.4|5898.9|5883.9|5900.3|5885.3|5898.4|5883.4|8
1584075000000|2020-03-13 04:50:00|5900.8|5885.8|5899.8|5884.8|5900.8|5885.8|5898.9|5883.9|30
1584075300000|2020-03-13 04:55:00|5900.3|5885.3|5903.8|5888.8|5904.3|5889.3|5900.3|5885.3|20
1584075600000|2020-03-13 05:00:00|5904.3|5889.3|5926.2|5911.2|5926.2|5911.2|5904.3|5889.3|40
1584075900000|2020-03-13 05:05:00|5925.7|5910.7|5923.8|5908.8|5929.7|5914.7|5923.2|5908.2|16
1584076200000|2020-03-13 05:10:00|5928.8|5913.8|5946.7|5931.7|5950.7|5935.7|5928.8|5913.8|41
1584076500000|2020-03-13 05:15:00|5946.3|5931.3|5944.3|5929.3|5946.3|5931.3|5944.3|5929.3|0
1584076800000|2020-03-13 05:20:00|5945.3|5930.3|5944.7|5929.7|5952.2|5937.2|5944.3|5929.3|98
1584077100000|2020-03-13 05:25:00|5944.3|5929.3|5948.8|5933.8|5948.8|5933.8|5944.3|5929.3|22
1584077400000|2020-03-13 05:30:00|5949.2|5934.2|5957.7|5942.7|5957.7|5942.7|5947.8|5932.8|82
1584077700000|2020-03-13 05:35:00|5957.9|5942.9|5947.9|5932.9|5958.8|5943.8|5947.9|5932.9|22
1584078000000|2020-03-13 05:40:00|5945.4|5930.4|5932.6|5917.6|5947.4|5930.4|5932.6|5917.6|42
1584078300000|2020-03-13 05:45:00|5932.4|5917.4|5930.4|5915.4|5939.1|5917.4|5921.4|5901.6|4
1584078600000|2020-03-13 05:50:00|5933|5918|5939.4|5924.4|5939.4|5924.4|5933|5918|3
1584078900000|2020-03-13 05:55:00|5940.4|5925.4|5930.4|5915.4|5940.4|5925.4|5929.9|5911.9|18
1584079200000|2020-03-13 06:00:00|5941.2|5903.7|5936.2|5898.7|5942.7|5905.2|5936.2|5898.7|0
1584079500000|2020-03-13 06:05:00|5929.2|5891.7|5912.3|5874.8|5932.7|5895.2|5910.8|5873.3|0
1584079800000|2020-03-13 06:10:00|5913.7|5876.2|5913.8|5876.3|5915.3|5877.8|5905.8|5868.3|0
1584080100000|2020-03-13 06:15:00|5915.3|5877.8|5917.8|5880.3|5925.3|5887.8|5915.3|5877.8|0
1584080400000|2020-03-13 06:20:00|5918.3|5880.8|5929.8|5892.3|5932.8|5895.3|5918.3|5880.8|0
1584080700000|2020-03-13 06:25:00|5930.8|5893.3|5932.7|5895.2|5932.7|5895.2|5930.8|5893.3|0
1584081000000|2020-03-13 06:30:00|5921|5906|5938|5923|5939|5924|5921|5906|8
1584081300000|2020-03-13 06:35:00|5939.9|5924.9|5948.5|5933.5|5951|5936|5939.9|5924.9|10
1584081600000|2020-03-13 06:40:00|5952|5937|5953.6|5938.6|5954.1|5939.1|5952|5937|4
1584081900000|2020-03-13 06:45:00|5953.1|5938.1|5937.1|5922.1|5953.6|5938.6|5937.1|5922.1|21
1584082200000|2020-03-13 06:50:00|5938.1|5923.1|5945.1|5930.1|5948.1|5933.1|5938.1|5923.1|7
1584082500000|2020-03-13 06:55:00|5943.6|5928.6|5958.6|5933.6|5958.6|5937.6|5943.6|5928.6|10
1584082800000|2020-03-13 07:00:00|5954.5|5939.5|5943.5|5928.5|5957|5942|5943.5|5928.5|24
1584083100000|2020-03-13 07:05:00|5942.5|5927.5|5942.5|5927.5|5942.5|5927.5|5942.5|5927.5|2
1584083400000|2020-03-13 07:10:00|5942.6|5927.6|5945|5930|5946|5931|5942.6|5927.6|13
1584083700000|2020-03-13 07:15:00|5945.5|5930.5|5942|5927|5950.5|5935.5|5941.5|5926.5|32
1584084000000|2020-03-13 07:20:00|5943|5928|5942.5|5927.5|5943|5928|5942.5|5927.5|2
1584084300000|2020-03-13 07:25:00|5942|5927|5937|5922|5948.5|5933.5|5937|5922|14
1584084600000|2020-03-13 07:30:00|5938.5|5923.5|5947|5932|5949|5934|5937.5|5922.5|18
1584084900000|2020-03-13 07:35:00|5947.5|5932.5|5947.6|5932.6|5948.5|5933.5|5943.5|5928.5|13
1584085200000|2020-03-13 07:40:00|5949|5934|5942.1|5927.1|5951.3|5936.3|5942.1|5927.1|36
1584085500000|2020-03-13 07:45:00|5942.6|5927.6|5947|5932|5948.6|5933.6|5940.6|5925.6|13
1584085800000|2020-03-13 07:50:00|5947.5|5932.5|5953.6|5938.6|5955.5|5940.5|5947.5|5932.5|16
1584086100000|2020-03-13 07:55:00|5952.1|5937.1|5957.1|5942.1|5960.5|5945.5|5952.1|5937.1|31
1584086400000|2020-03-13 08:00:00|5956.6|5941.6|5971|5956|5975|5960|5956.6|5941.6|40
1584086700000|2020-03-13 08:05:00|5971.1|5956.1|5961.1|5946.1|5972|5957|5961|5946|22
1584087000000|2020-03-13 08:10:00|5960.6|5945.6|5960.6|5945.6|5960.6|5945.6|5960.6|5945.6|6
1584087300000|2020-03-13 08:15:00|5962|5947|5958.1|5943.1|5962.1|5947.1|5958.1|5943.1|12
1584087600000|2020-03-13 08:20:00|5957.6|5942.6|5947.1|5932.1|5957.6|5942.6|5942.1|5927.1|34
1584087900000|2020-03-13 08:25:00|5949.6|5934.6|5958.6|5943.6|5959.5|5944.5|5949.1|5934.1|12
1584088200000|2020-03-13 08:30:00|5958.1|5943.1|5957.1|5942.1|5958.1|5943.1|5953.1|5938.1|12
1584088500000|2020-03-13 08:35:00|5959.1|5944.1|5956.1|5941.1|5961.6|5946.6|5956.1|5941.1|2
1584088800000|2020-03-13 08:40:00|5955.6|5940.6|5958.1|5943.1|5958.1|5943.1|5954.1|5939.1|18
1584089100000|2020-03-13 08:45:00|5960.1|5945.1|5960.6|5945.6|5963.1|5948.1|5957.1|5942.1|18
1584089400000|2020-03-13 08:50:00|5961.1|5946.1|5964.6|5949.6|5968.1|5953.1|5961.1|5946.1|16
1584089700000|2020-03-13 08:55:00|5965.1|5950.1|5955.1|5940.1|5969|5954|5954.1|5939.1|25
1584090000000|2020-03-13 09:00:00|5954.6|5939.6|5956|5941|5963.1|5948.1|5954.2|5939.2|11
1584090300000|2020-03-13 09:05:00|5956.2|5941.2|5949.7|5934.7|5956.2|5941.2|5947.2|5932.2|23
1584090600000|2020-03-13 09:10:00|5948.7|5933.7|5954.1|5939.1|5957.6|5942.6|5947.2|5932.2|29
1584090900000|2020-03-13 09:15:00|5965.9|5928.4|5967.8|5930.3|5968.3|5930.8|5965.9|5928.4|0
1584091200000|2020-03-13 09:20:00|5969.2|5931.7|5982.9|5945.4|5984.4|5946.9|5969.2|5931.7|0
1584091500000|2020-03-13 09:25:00|5982.4|5944.9|5981.5|5944|5986.4|5948.9|5979.3|5941.8|0
1584091800000|2020-03-13 09:30:00|5982|5944.5|5970|5932.5|5983|5945.5|5970|5932.5|0
1584092100000|2020-03-13 09:35:00|5971.8|5934.3|5981.5|5944|5982.5|5945|5971.7|5934.2|0
1584092400000|2020-03-13 09:40:00|5981.6|5944.1|5992|5954.5|5992|5954.5|5981.6|5944.1|0
1584092700000|2020-03-13 09:45:00|5980.3|5965.3|5971.8|5956.8|5981.3|5966.3|5971.8|5956.8|96
1584093000000|2020-03-13 09:50:00|5972.8|5957.8|5962.6|5947.6|5973.3|5958.3|5961.7|5946.7|63
1584093300000|2020-03-13 09:55:00|5961.7|5946.7|5954.6|5939.6|5966.2|5951.2|5949.2|5934.2|96
1584093600000|2020-03-13 10:00:00|5954.7|5939.7|5978.1|5963.1|5984|5969|5954.7|5939.7|70
1584093900000|2020-03-13 10:05:00|5979.1|5964.1|5980.2|5965.2|5986|5971|5968.6|5953.6|77
1584094200000|2020-03-13 10:10:00|5980.1|5965.1|5978.2|5963.2|5986.5|5971.5|5976.1|5961.1|33
1584094500000|2020-03-13 10:15:00|5981.9|5966.9|5988.1|5973.1|5990.6|5975.6|5980.1|5965.1|56
1584094800000|2020-03-13 10:20:00|5989|5974|5994.5|5979.5|5996.6|5981.6|5986.6|5971.6|35
1584095100000|2020-03-13 10:25:00|5994|5979|5992.1|5977.1|5996|5981|5992.1|5977.1|17
1584095400000|2020-03-13 10:30:00|5990.1|5975.1|5990|5975|5995.6|5980.6|5990|5975|12
1584095700000|2020-03-13 10:35:00|5990.6|5975.6|5970.6|5955.6|5990.6|5975.6|5970.6|5955.6|27
1584096000000|2020-03-13 10:40:00|5971.1|5956.1|5989.1|5974.1|5989.1|5974.1|5971.1|5956.1|29
1584096300000|2020-03-13 10:45:00|5989.5|5974.5|5988.6|5973.6|5996|5981|5985.1|5970.1|32
1584096600000|2020-03-13 10:50:00|5988|5973|5987|5972|5990.1|5975.1|5985.6|5970.6|27
1584096900000|2020-03-13 10:55:00|5989|5974|5999.5|5984.5|6002.5|5987.5|5989|5974|42
1584097200000|2020-03-13 11:00:00|5994.5|5979.5|5998.1|5983.1|5998.1|5983.1|5988|5973|55
1584097500000|2020-03-13 11:05:00|6001.3|5986.3|6052.9|6037.9|6052.9|6037.9|6000|5985|229
1584097800000|2020-03-13 11:10:00|6053.4|6038.4|6039.9|6024.9|6053.4|6038.4|6031.9|6016.9|97
1584098100000|2020-03-13 11:15:00|6044.6|6029.6|6065.4|6050.4|6073.3|6058.3|6042.5|6027.5|218
1584098400000|2020-03-13 11:20:00|6066.3|6051.3|6066.9|6051.9|6081.3|6066.3|6065.9|6050.9|213
1584098700000|2020-03-13 11:25:00|6054.5|6039.5|6073.9|6058.9|6076.9|6061.9|6053.4|6038.4|144
1584099000000|2020-03-13 11:30:00|6073.4|6058.4|6068.4|6053.4|6077.4|6062.4|6068.4|6053.4|52
1584099300000|2020-03-13 11:35:00|6069.4|6054.4|6091.9|6076.9|6091.9|6076.9|6066.4|6051.4|228
1584099600000|2020-03-13 11:40:00|6095.3|6080.3|6092.4|6077.4|6097.3|6082.3|6084.9|6069.9|63
1584099900000|2020-03-13 11:45:00|6094.8|6079.8|6091.9|6076.9|6100.3|6085.3|6091.4|6076.4|68
1584100200000|2020-03-13 11:50:00|6092.3|6077.3|6084.5|6069.5|6097.3|6082.3|6084.5|6069.5|63
1584100500000|2020-03-13 11:55:00|6084|6069|6095.5|6080.5|6097.3|6082.3|6083.5|6068.5|72
1584100800000|2020-03-13 12:00:00|6092.9|6077.9|6082.9|6067.9|6092.9|6077.9|6082.8|6067.8|168
1584101100000|2020-03-13 12:05:00|6083.2|6068.2|6080.9|6065.9|6089.8|6074.8|6080.4|6065.4|117
1584101400000|2020-03-13 12:10:00|6080.4|6065.4|6075.8|6060.8|6082.4|6067.4|6074.9|6059.9|108
1584101700000|2020-03-13 12:15:00|6074.8|6059.8|6087.8|6072.8|6089.7|6074.7|6072.8|6057.8|147
1584102000000|2020-03-13 12:20:00|6086.8|6071.8|6086.8|6071.8|6089.3|6074.3|6079.9|6064.9|62
1584102300000|2020-03-13 12:25:00|6085.9|6070.9|6093.7|6078.7|6095.3|6080.3|6085.3|6070.3|93
1584102600000|2020-03-13 12:30:00|6094.2|6079.2|6098|6083|6105.6|6090.6|6092.8|6077.8|207
1584102900000|2020-03-13 12:35:00|6097.5|6082.5|6141.4|6126.4|6141.4|6126.4|6095.5|6080.5|503
1584103200000|2020-03-13 12:40:00|6139.9|6124.9|6127.3|6112.3|6153.4|6138.4|6127.3|6112.3|422
1584103500000|2020-03-13 12:45:00|6131|6116|6148.9|6133.9|6149.9|6134.9|6128.7|6113.7|257
1584103800000|2020-03-13 12:50:00|6147.5|6132.5|6142.4|6127.4|6147.5|6132.5|6135.3|6120.3|163
1584104100000|2020-03-13 12:55:00|6139.9|6124.9|6152.6|6137.6|6154.1|6139.1|6134.3|6119.3|118
1584104400000|2020-03-13 13:00:00|6158|6143|6197.7|6182.7|6197.7|6182.7|6152|6137|314
1584104700000|2020-03-13 13:05:00|6199.2|6184.2|6156.6|6141.6|6200.2|6185.2|6152.6|6137.6|161
1584105000000|2020-03-13 13:10:00|6157.1|6142.1|6148.6|6133.6|6158.4|6143.4|6144.9|6129.9|115
1584105300000|2020-03-13 13:15:00|6148.5|6133.5|6157|6142|6157|6142|6139.1|6124.1|116
1584105600000|2020-03-13 13:20:00|6157.4|6142.4|6170.3|6155.3|6170.3|6155.3|6145.5|6130.5|149
1584105900000|2020-03-13 13:25:00|6169.4|6154.4|6170.7|6155.7|6172.4|6157.4|6164.9|6149.9|107
1584106200000|2020-03-13 13:30:00|6170.9|6155.9|6174.5|6159.5|6175.6|6160.6|6164.3|6149.3|334
1584106500000|2020-03-13 13:35:00|6173.1|6158.1|6162.7|6147.7|6173.5|6158.5|6145.6|6130.6|405
1584106800000|2020-03-13 13:40:00|6161.2|6146.2|6159.5|6144.5|6168.4|6153.4|6145.3|6130.3|317
1584107100000|2020-03-13 13:45:00|6161|6146|6154|6139|6162.3|6147.3|6151.5|6136.5|242
1584107400000|2020-03-13 13:50:00|6154.1|6139.1|6133.8|6118.8|6155.5|6140.5|6115.7|6100.7|529
1584107700000|2020-03-13 13:55:00|6133.7|6118.7|6133.1|6118.1|6135.5|6120.5|6106.6|6091.6|261
1584108000000|2020-03-13 14:00:00|6134.6|6119.6|6151.5|6136.5|6152|6137|6129.6|6114.6|232
1584108300000|2020-03-13 14:05:00|6152|6137|6146.1|6131.1|6156|6141|6144.6|6129.6|397
1584108600000|2020-03-13 14:10:00|6145.1|6130.1|6146.5|6131.5|6155|6140|6135.5|6120.5|236
1584108900000|2020-03-13 14:15:00|6147.1|6132.1|6154.1|6139.1|6157.6|6142.6|6137.2|6122.2|299
1584109200000|2020-03-13 14:20:00|6153.6|6138.6|6161.6|6146.6|6169.8|6154.8|6148.1|6133.1|492
1584109500000|2020-03-13 14:25:00|6161.4|6146.4|6146.4|6131.4|6162.5|6147.5|6122.2|6107.2|268
1584109800000|2020-03-13 14:30:00|6145.4|6130.4|6123.5|6108.5|6145.4|6130.4|6121|6106|184
1584110100000|2020-03-13 14:35:00|6124|6109|6112.7|6097.7|6129.1|6114.1|6111.8|6096.8|292
1584110400000|2020-03-13 14:40:00|6113.2|6098.2|6095.4|6080.4|6126.2|6111.2|6089|6074|455
1584110700000|2020-03-13 14:45:00|6095.3|6080.3|6090.3|6075.3|6105.6|6090.6|6088.8|6073.8|201
1584111000000|2020-03-13 14:50:00|6090.5|6075.5|6099.8|6084.8|6107.7|6092.7|6086.1|6071.1|172
1584111300000|2020-03-13 14:55:00|6098|6083|6081.8|6066.8|6103.8|6088.8|6081.8|6066.8|127
1584111600000|2020-03-13 15:00:00|6080.8|6065.8|6086.2|6071.2|6090.7|6075.7|6079.2|6064.2|282
1584111900000|2020-03-13 15:05:00|6086.7|6071.7|6066.6|6051.6|6086.7|6071.7|6060.7|6045.7|217
1584112200000|2020-03-13 15:10:00|6067.1|6052.1|6094.1|6079.1|6095.1|6080.1|6065.1|6050.1|394
1584112500000|2020-03-13 15:15:00|6094.2|6079.2|6084.4|6069.4|6098.6|6083.6|6074.7|6059.7|248
1584112800000|2020-03-13 15:20:00|6084.8|6069.8|6048.3|6033.3|6094.6|6079.6|6037|6022|395
1584113100000|2020-03-13 15:25:00|6048.8|6033.8|6054.7|6039.7|6059.4|6044.4|6040.6|6025.6|157
1584113400000|2020-03-13 15:30:00|6053.3|6038.3|6065.8|6050.8|6066.2|6051.2|6051.3|6036.3|262
1584113700000|2020-03-13 15:35:00|6066.8|6051.8|6071.8|6056.8|6071.8|6056.8|6059.5|6044.5|166
1584114000000|2020-03-13 15:40:00|6071.9|6056.9|6036.4|6021.4|6075.3|6060.3|6036.3|6021.3|307
1584114300000|2020-03-13 15:45:00|6033.2|6018.2|5991.2|5976.2|6033.9|6018.9|5990.7|5975.7|536
1584114600000|2020-03-13 15:50:00|5991.3|5976.3|6021.3|6006.3|6021.3|6006.3|5990.7|5975.7|252
1584114900000|2020-03-13 15:55:00|6021.7|6006.7|6021.6|6006.6|6024.7|6009.7|5992.9|5977.9|319
1584115200000|2020-03-13 16:00:00|6021.2|6006.2|5997|5982|6021.7|6006.7|5993.7|5978.7|170
1584115500000|2020-03-13 16:05:00|5996.5|5981.5|5996.3|5981.3|6007.9|5992.9|5993|5978|331
1584115800000|2020-03-13 16:10:00|5997.3|5982.3|6016.8|6001.8|6022.3|6007.3|5994.2|5979.2|477
1584116100000|2020-03-13 16:15:00|6017.3|6002.3|6038.5|6023.5|6040.4|6025.4|6012.8|5997.8|489
1584116400000|2020-03-13 16:20:00|6038.4|6023.4|6021.5|6006.5|6045.2|6030.2|6017.6|6002.6|240
1584116700000|2020-03-13 16:25:00|6022.9|6007.9|6049.1|6034.1|6055.8|6040.8|6017.7|6002.7|296
1584117000000|2020-03-13 16:30:00|6049.2|6034.2|6072.2|6057.2|6082.2|6067.2|6047.5|6032.5|332
1584117300000|2020-03-13 16:35:00|6070.3|6055.3|6063.5|6048.5|6082.7|6067.7|6062.1|6047.1|305
1584117600000|2020-03-13 16:40:00|6062.6|6047.6|6077.1|6062.1|6084.5|6069.5|6060.1|6045.1|412
1584117900000|2020-03-13 16:45:00|6076.2|6061.2|6042.6|6027.6|6076.2|6061.2|6035.1|6020.1|216
1584118200000|2020-03-13 16:50:00|6042.1|6027.1|6058.7|6043.7|6070.7|6055.7|6042.1|6027.1|301
1584118500000|2020-03-13 16:55:00|6057.7|6042.7|6057.6|6042.6|6071.1|6056.1|6048.2|6033.2|185
1584118800000|2020-03-13 17:00:00|6057.1|6042.1|6050.9|6035.9|6065.7|6050.7|6049.2|6034.2|156
1584119100000|2020-03-13 17:05:00|6051.8|6036.8|6047.4|6032.4|6056.4|6041.4|6041.5|6026.5|144
1584119400000|2020-03-13 17:10:00|6045.6|6030.6|6041.5|6026.5|6052|6037|6034.7|6019.7|169
1584119700000|2020-03-13 17:15:00|6041.4|6026.4|6042.5|6027.5|6052.4|6037.4|6041.4|6026.4|132
1584120000000|2020-03-13 17:20:00|6043.4|6028.4|6037.8|6022.8|6048.2|6033.2|6035.8|6020.8|259
1584120300000|2020-03-13 17:25:00|6037.3|6022.3|6047.8|6032.8|6047.9|6032.9|6032.9|6017.9|232
1584120600000|2020-03-13 17:30:00|6046.3|6031.3|6071.7|6056.7|6073.9|6058.9|6046.3|6031.3|209
1584120900000|2020-03-13 17:35:00|6071.2|6056.2|6056.8|6041.8|6071.2|6056.2|6054.4|6039.4|147
1584121200000|2020-03-13 17:40:00|6057.7|6042.7|6034.8|6019.8|6064.8|6049.8|6034.8|6019.8|128
1584121500000|2020-03-13 17:45:00|6033.3|6018.3|6066.8|6051.8|6071.5|6056.5|6033.3|6018.3|192
1584121800000|2020-03-13 17:50:00|6066.3|6051.3|6074.3|6059.3|6077.1|6062.1|6062.9|6047.9|297
1584122100000|2020-03-13 17:55:00|6074.8|6059.8|6058.9|6043.9|6074.9|6059.9|6052.1|6037.1|293
1584122400000|2020-03-13 18:00:00|6056.2|6041.2|6049.5|6034.5|6064.4|6049.4|6045.9|6030.9|253
1584122700000|2020-03-13 18:05:00|6048.6|6033.6|6028|6013|6052.5|6037.5|6016.7|6001.7|479
1584123000000|2020-03-13 18:10:00|6027.5|6012.5|6060.8|6045.8|6065|6050|6025.5|6010.5|1091
1584123300000|2020-03-13 18:15:00|6060.7|6045.7|6058.8|6043.8|6073.4|6058.4|6058.3|6043.3|264
1584123600000|2020-03-13 18:20:00|6058.7|6043.7|6058.7|6043.7|6058.7|6043.7|6058.7|6043.7|0
1584320400000|2020-03-16 01:00:00|5945.4|5930.4|5914.5|5899.5|5958.2|5938.4|5914.5|5899.5|340
1584320700000|2020-03-16 01:05:00|5914|5899|5909|5894|5930.7|5914.6|5904.2|5884.2|297
1584321000000|2020-03-16 01:10:00|5909.1|5894.1|5908.4|5893.4|5909.1|5894.1|5900.3|5885.3|123
1584321300000|2020-03-16 01:15:00|5907.1|5892.1|5935.5|5920.5|5935.5|5920.5|5906.7|5891.7|119
1584321600000|2020-03-16 01:20:00|5933.3|5918.3|5937.6|5922.6|5941.3|5926.3|5932.6|5917.6|48
1584321900000|2020-03-16 01:25:00|5938|5923|5938.6|5923.6|5940.7|5925.7|5936.6|5921.6|24
1584322200000|2020-03-16 01:30:00|5934.2|5919.2|5927.3|5912.3|5938.6|5923.6|5926.8|5911.8|49
1584322500000|2020-03-16 01:35:00|5928.3|5913.3|5924.8|5909.8|5928.3|5913.3|5924.8|5909.8|9
1584322800000|2020-03-16 01:40:00|5923.1|5908.1|5924.3|5909.3|5928.3|5913.3|5920.9|5905.9|39
1584323100000|2020-03-16 01:45:00|5925.3|5910.3|5921.9|5906.9|5925.4|5910.4|5920.9|5905.9|17
1584323400000|2020-03-16 01:50:00|5922|5907|5919.6|5904.6|5922|5907|5917.1|5902.1|7
1584323700000|2020-03-16 01:55:00|5920.1|5905.1|5927.3|5902.3|5936.5|5916.1|5919.6|5898.9|47
1584324000000|2020-03-16 02:00:00|5920.8|5905.8|5920.4|5905.4|5926.3|5906.3|5914.4|5899.4|79
1584324300000|2020-03-16 02:05:00|5921|5906|5915.9|5900.9|5921.4|5906.4|5914|5899|16
1584324600000|2020-03-16 02:10:00|5915.6|5900.6|5916.3|5901.3|5918.3|5903.3|5914.4|5899.4|11
1584324900000|2020-03-16 02:15:00|5916.5|5901.5|5918.3|5903.3|5918.3|5903.3|5916.5|5901.5|2
1584325200000|2020-03-16 02:20:00|5920.3|5905.3|5917.3|5902.3|5920.3|5905.3|5917.3|5902.3|11
1584325500000|2020-03-16 02:25:00|5917|5902|5916.3|5901.3|5918.4|5903.4|5913.9|5898.9|30
1584325800000|2020-03-16 02:30:00|5916.8|5901.8|5909.9|5894.9|5917.8|5902.8|5909.9|5894.9|52
1584326100000|2020-03-16 02:35:00|5910.3|5895.3|5909.9|5894.9|5911.8|5896.8|5909.9|5894.9|45
1584326400000|2020-03-16 02:40:00|5910.4|5895.4|5910.4|5895.4|5910.4|5895.4|5910.3|5895.3|5
1584326700000|2020-03-16 02:45:00|5910.8|5895.8|5914.5|5899.5|5914.5|5899.5|5910|5895|104
1584327000000|2020-03-16 02:50:00|5919|5904|5944.4|5929.4|5949.9|5934.9|5918.6|5903.6|67
1584327300000|2020-03-16 02:55:00|5944.7|5929.7|5946.3|5931.3|5946.3|5931.3|5943.3|5928.3|4
1584327600000|2020-03-16 03:00:00|5946.4|5931.4|5948.7|5933.7|5948.7|5933.7|5946.3|5931.3|3
1584327900000|2020-03-16 03:05:00|5953.1|5938.1|5948.1|5933.1|5953.1|5938.1|5948.1|5933.1|7
1584328200000|2020-03-16 03:10:00|5948.6|5933.6|5949.6|5934.6|5949.6|5934.6|5948.1|5933.1|0
1584328500000|2020-03-16 03:15:00|5950.1|5935.1|5950|5935|5954.8|5939.8|5949|5934|39
1584328800000|2020-03-16 03:20:00|5950.9|5935.9|5949.4|5934.4|5951|5936|5947.2|5932.2|16
1584329100000|2020-03-16 03:25:00|5948.9|5933.9|5951.9|5936.9|5951.9|5936.9|5948.3|5933.3|5
1584329400000|2020-03-16 03:30:00|||||||||1
1584330000000|2020-03-16 03:40:00|5951.5|5936.5|5951.4|5936.4|5951.5|5936.5|5951.4|5936.4|0
1584330300000|2020-03-16 03:45:00|5951.5|5936.5|5953.3|5938.3|5953.3|5938.3|5951.5|5936.5|0
1584330600000|2020-03-16 03:50:00|5953.7|5938.7|5957.3|5942.3|5958.3|5943.3|5953.7|5938.7|1
1584330900000|2020-03-16 03:55:00|5958.2|5943.2|5958.2|5943.2|5958.2|5943.2|5958.2|5943.2|3
1584331200000|2020-03-16 04:00:00|5958.3|5943.3|5956.8|5941.8|5958.3|5943.3|5956.8|5941.8|0
1584331500000|2020-03-16 04:05:00|5957.3|5942.3|5958.8|5943.8|5958.8|5943.8|5957.3|5942.3|0
1584331800000|2020-03-16 04:10:00|||||||||1
1584332400000|2020-03-16 04:20:00|5958.3|5943.3|5958.8|5943.8|5959.3|5944.3|5958.3|5943.3|1
1584333000000|2020-03-16 04:30:00|5958.3|5943.3|5958.4|5943.4|5959.3|5944.3|5958|5943|7
1584333300000|2020-03-16 04:35:00|5958|5943|5956.4|5941.4|5958.4|5943.4|5956|5941|8
1584333900000|2020-03-16 04:45:00|5956.9|5941.9|5956.9|5941.9|5956.9|5941.9|5956.9|5941.9|0
1584334200000|2020-03-16 04:50:00|5956|5941|5949.5|5934.5|5956|5941|5949|5934|16
1584334500000|2020-03-16 04:55:00|5949|5934|5949|5934|5949|5934|5949|5934|4
1584334800000|2020-03-16 05:00:00|5948.1|5933.1|5949|5934|5950|5935|5948.1|5933.1|8
1584335100000|2020-03-16 05:05:00|||||||||1
1584335400000|2020-03-16 05:10:00|5949.1|5934.1|5949.1|5934.1|5949.1|5934.1|5949.1|5934.1|1
1584335700000|2020-03-16 05:15:00|||||||||4
1584336000000|2020-03-16 05:20:00|||||||||3
1584336300000|2020-03-16 05:25:00|5949|5934|5947.6|5932.6|5949|5934|5946.1|5931.1|14
1584336600000|2020-03-16 05:30:00|5946.2|5931.2|5946.1|5931.1|5946.2|5931.2|5945.6|5930.6|23
1584336900000|2020-03-16 05:35:00|5946|5931|5945.1|5930.1|5947.1|5932.1|5943.6|5928.6|92
1584337200000|2020-03-16 05:40:00|5945.6|5930.6|5943.3|5928.3|5945.6|5930.6|5943.3|5928.3|34
1584337500000|2020-03-16 05:45:00|5943.7|5928.7|5942.8|5927.8|5945.6|5930.6|5942.3|5927.3|25
1584337800000|2020-03-16 05:50:00|5942.3|5927.3|5942.8|5927.8|5942.8|5927.8|5942.3|5927.3|8
1584338100000|2020-03-16 05:55:00|5942.3|5927.3|5942.8|5927.8|5942.8|5927.8|5942.3|5927.3|7
1584338400000|2020-03-16 06:00:00|5944.6|5929.6|5946.3|5931.3|5947.1|5932.1|5944.2|5929.2|8
1584338700000|2020-03-16 06:05:00|5951.5|5936.5|5935.3|5920.3|5953|5938|5933.3|5918.3|46
1584339000000|2020-03-16 06:10:00|5936.1|5921.1|5941.6|5926.6|5941.6|5926.6|5936.1|5921.1|0
1584339300000|2020-03-16 06:15:00|5941.2|5926.2|5941.6|5926.6|5941.6|5926.6|5941.1|5926.1|0
1584339600000|2020-03-16 06:20:00|5941.2|5926.2|5946.9|5931.9|5947.4|5932.4|5940.6|5925.6|17
1584339900000|2020-03-16 06:25:00|5946.8|5931.8|5947.8|5932.8|5955|5940|5946|5931|44
1584340200000|2020-03-16 06:30:00|5943.5|5928.5|5933.6|5918.6|5943.5|5928.5|5929.1|5914.1|29
1584340500000|2020-03-16 06:35:00|5935.1|5920.1|5936|5921|5937.1|5922.1|5932.1|5917.1|7
1584340800000|2020-03-16 06:40:00|5936.2|5921.2|5940.2|5925.2|5940.2|5925.2|5934.7|5919.7|4
1584341100000|2020-03-16 06:45:00|5938.7|5923.7|5945.5|5930.5|5945.5|5930.5|5937.2|5922.2|22
1584341400000|2020-03-16 06:50:00|5945.6|5930.6|5924.4|5909.4|5945.6|5930.6|5922.8|5907.8|66
1584341700000|2020-03-16 06:55:00|5924.8|5909.8|5915.3|5900.3|5926.9|5911.9|5912.3|5897.3|74
1584342000000|2020-03-16 07:00:00|5914.3|5899.3|5916.6|5901.6|5918.1|5903.1|5910.5|5895.5|68
1584342300000|2020-03-16 07:05:00|5917|5902|5911.2|5896.2|5917.1|5902.1|5910.8|5895.8|83
1584342600000|2020-03-16 07:10:00|5911.6|5896.6|5916.5|5901.5|5918.3|5903.3|5911.2|5896.2|72
1584342900000|2020-03-16 07:15:00|5917.8|5902.8|5924.5|5909.5|5926.4|5911.4|5917.8|5902.8|63
1584343200000|2020-03-16 07:20:00|5924|5909|5922.5|5907.5|5924.5|5909.5|5921.1|5906.1|12
1584343500000|2020-03-16 07:25:00|5923|5908|5922.5|5907.5|5924.3|5909.3|5922|5907|10
1584343800000|2020-03-16 07:30:00|5922|5907|5924.7|5909.7|5926.8|5911.8|5922|5907|9
1584344100000|2020-03-16 07:35:00|5925.7|5910.7|5924.6|5909.6|5926.5|5911.5|5924.2|5909.2|16
1584344400000|2020-03-16 07:40:00|5924.2|5909.2|5926.8|5911.8|5927.2|5912.2|5924.2|5909.2|35
1584344700000|2020-03-16 07:45:00|5927.2|5912.2|5940.8|5925.8|5940.8|5925.8|5927.2|5912.2|111
1584345000000|2020-03-16 07:50:00|5939.4|5924.4|5932.5|5917.5|5939.4|5924.4|5932.5|5917.5|31
1584345300000|2020-03-16 07:55:00|5934|5919|5935.5|5920.5|5937.5|5922.5|5934|5919|6
1584345600000|2020-03-16 08:00:00|5936|5921|5935.3|5920.3|5941.8|5926.8|5930|5915|64
1584345900000|2020-03-16 08:05:00|5934.5|5919.5|5931.3|5916.3|5947.5|5932.5|5931.3|5916.3|52
1584346200000|2020-03-16 08:10:00|5930.8|5915.8|5934.7|5919.7|5934.7|5919.7|5930.8|5915.8|7
1584346500000|2020-03-16 08:15:00|5935.7|5920.7|5931.9|5916.9|5935.7|5920.7|5926.5|5911.5|35
1584346800000|2020-03-16 08:20:00|5931.5|5916.5|5921.5|5906.5|5931.5|5916.5|5921|5906|34
1584347100000|2020-03-16 08:25:00|5921.6|5906.6|5919.4|5904.4|5921.6|5906.6|5919.4|5904.4|9
1584347400000|2020-03-16 08:30:00|5918.4|5903.4|5919.8|5904.8|5919.8|5904.8|5918.4|5903.4|3
1584347700000|2020-03-16 08:35:00|5922|5907|5929.9|5914.9|5929.9|5914.9|5918.8|5903.8|38
1584348000000|2020-03-16 08:40:00|5929.5|5914.5|5935.9|5920.9|5937.3|5922.3|5928.9|5913.9|20
1584348300000|2020-03-16 08:45:00|5935.8|5920.8|5929.2|5914.2|5937.2|5922.2|5929.2|5914.2|22
1584348600000|2020-03-16 08:50:00|5928.3|5913.3|5929.2|5914.2|5929.2|5914.2|5927.8|5912.8|10
1584348900000|2020-03-16 08:55:00|5931|5916|5931.2|5916.2|5935|5920|5931|5916|6
1584349200000|2020-03-16 09:00:00|5931.6|5916.6|5935.5|5920.5|5936.3|5921.3|5931.6|5916.6|12
1584349500000|2020-03-16 09:05:00|5935.9|5920.9|5931.5|5916.5|5937.2|5922.2|5930|5915|29
1584349800000|2020-03-16 09:10:00|5930.9|5915.9|5927.7|5912.7|5930.9|5915.9|5926.2|5911.2|24
1584350100000|2020-03-16 09:15:00|5928.2|5913.2|5925|5910|5928.2|5913.2|5922.6|5907.6|8
1584350400000|2020-03-16 09:20:00|5921.1|5906.1|5917.7|5902.7|5922.6|5907.6|5916.7|5901.7|69
1584350700000|2020-03-16 09:25:00|5917.2|5902.2|5918.6|5903.6|5921.1|5906.1|5916.7|5901.7|20
1584351000000|2020-03-16 09:30:00|5918.1|5903.1|5913.4|5898.4|5918.1|5903.1|5911.9|5896.9|36
1584351300000|2020-03-16 09:35:00|5913|5898|5912.5|5897.5|5913.9|5898.9|5906.3|5891.3|85
1584351600000|2020-03-16 09:40:00|5912.6|5897.6|5907.8|5892.8|5915.6|5900.6|5906.9|5891.9|39
1584351900000|2020-03-16 09:45:00|5907.9|5892.9|5902|5887|5909.4|5894.4|5902|5887|64
1584352200000|2020-03-16 09:50:00|5902.1|5887.1|5902.8|5887.8|5905.9|5890.9|5902.1|5887.1|28
1584352500000|2020-03-16 09:55:00|5904.1|5889.1|5912.1|5897.1|5914.9|5899.9|5903.8|5888.8|45
1584352800000|2020-03-16 10:00:00|5911.9|5896.9|5906.6|5891.6|5911.9|5896.9|5906.6|5891.6|24
1584353100000|2020-03-16 10:05:00|5907.5|5892.5|5906|5891|5908.6|5893.6|5902.1|5887.1|16
1584353400000|2020-03-16 10:10:00|5907.7|5892.7|5909.1|5894.1|5909.1|5894.1|5907.7|5892.7|25
1584353700000|2020-03-16 10:15:00|5908.6|5893.6|5905.2|5890.2|5909.6|5894.6|5904.3|5889.3|20
1584354000000|2020-03-16 10:20:00|5904.2|5889.2|5904.2|5889.2|5904.7|5889.7|5904.2|5889.2|0
1584354300000|2020-03-16 10:25:00|5903.8|5888.8|5907.6|5892.6|5909.2|5894.2|5903.3|5888.3|26
1584354600000|2020-03-16 10:30:00|5907.7|5892.7|5905.5|5890.5|5913.1|5898.1|5905.5|5890.5|62
1584354900000|2020-03-16 10:35:00|5906.8|5891.8|5889.5|5874.5|5906.8|5891.8|5889|5874|169
1584355200000|2020-03-16 10:40:00|5889.1|5874.1|5885.1|5870.1|5889.9|5874.9|5885.1|5870.1|94
1584355500000|2020-03-16 10:45:00|5885.5|5870.5|5875.8|5860.8|5885.5|5870.5|5873.1|5858.1|132
1584355800000|2020-03-16 10:50:00|5878.4|5863.4|5882.6|5867.6|5883.9|5868.9|5878|5863|42
1584356100000|2020-03-16 10:55:00|5880.8|5865.8|5872.1|5857.1|5880.8|5865.8|5872.1|5857.1|56
1584356400000|2020-03-16 11:00:00|5872.3|5857.3|5872.8|5857.8|5878.6|5863.6|5872.3|5857.3|148
1584356700000|2020-03-16 11:05:00|5869.5|5854.5|5868.7|5853.7|5877.2|5862.2|5868.7|5853.7|206
1584357000000|2020-03-16 11:10:00|5869.6|5854.6|5869.4|5854.4|5874.8|5859.8|5868.4|5853.4|118
1584357300000|2020-03-16 11:15:00|5869.8|5854.8|5865.5|5850.5|5869.8|5854.8|5864.9|5849.9|76
1584357600000|2020-03-16 11:20:00|5866.6|5851.6|5869.4|5854.4|5875.1|5860.1|5859.5|5844.5|320
1584357900000|2020-03-16 11:25:00|5869.3|5854.3|5879.9|5864.9|5881.2|5866.2|5864.4|5849.4|162
1584358200000|2020-03-16 11:30:00|5879.5|5864.5|5876.4|5861.4|5879.5|5864.5|5868.4|5853.4|170
1584358500000|2020-03-16 11:35:00|5877.8|5862.8|5871.6|5856.6|5881.2|5866.2|5871.1|5856.1|140
1584358800000|2020-03-16 11:40:00|5872.4|5857.4|5871.5|5856.5|5875.1|5860.1|5867.5|5852.5|69
1584359100000|2020-03-16 11:45:00|5867.1|5852.1|5860.2|5845.2|5870.4|5855.4|5856.3|5841.3|190
1584359400000|2020-03-16 11:50:00|5858.8|5843.8|5855.8|5840.8|5860.2|5845.2|5854.8|5839.8|139
1584359700000|2020-03-16 11:55:00|5856.2|5841.2|5850.2|5835.2|5857.2|5842.2|5848.8|5833.8|63
1584360000000|2020-03-16 12:00:00|5850.6|5835.6|5865.4|5850.4|5868.2|5853.2|5850.2|5835.2|193
1584360300000|2020-03-16 12:05:00|5864.8|5849.8|5876.3|5861.3|5882.6|5867.6|5855.2|5840.2|194
1584360600000|2020-03-16 12:10:00|5873.7|5858.7|5883.5|5868.5|5886.7|5871.7|5869.9|5854.9|163
1584360900000|2020-03-16 12:15:00|5882|5867|5868.3|5853.3|5882|5867|5851.3|5836.3|121
1584361200000|2020-03-16 12:20:00|5868.4|5853.4|5849.1|5834.1|5869.7|5854.7|5849.1|5834.1|88
1584361500000|2020-03-16 12:25:00|5849|5834|5857.1|5842.1|5857.1|5842.1|5848.1|5833.1|61
1584361800000|2020-03-16 12:30:00|5857.6|5842.6|5849.9|5834.9|5861.5|5846.5|5848.9|5833.9|68
1584362100000|2020-03-16 12:35:00|5848.9|5833.9|5859.9|5844.9|5861.7|5846.7|5848|5833|96
1584362400000|2020-03-16 12:40:00|5859|5844|5849.9|5834.9|5859|5844|5844.4|5829.4|282
1584362700000|2020-03-16 12:45:00|5849.6|5834.6|5835.6|5820.6|5849.6|5834.6|5832.5|5817.5|149
1584363000000|2020-03-16 12:50:00|5835.2|5820.2|5852.7|5837.7|5853.1|5838.1|5834.1|5819.1|90
1584363300000|2020-03-16 12:55:00|5853.9|5838.9|5873.5|5858.5|5875.6|5860.6|5853.1|5838.1|138
1584363600000|2020-03-16 13:00:00|5873.8|5858.8|5861|5846|5884.8|5869.8|5858.3|5843.3|197
1584363900000|2020-03-16 13:05:00|5858.3|5843.3|5883|5868|5885.6|5870.6|5857.8|5842.8|211
1584364200000|2020-03-16 13:10:00|5883.4|5868.4|5893.5|5878.5|5897.4|5882.4|5879|5864|160
1584364500000|2020-03-16 13:15:00|5893.6|5878.6|5881.1|5866.1|5893.6|5878.6|5876.1|5861.1|103
1584364800000|2020-03-16 13:20:00|5884.7|5869.7|5889.6|5874.6|5889.6|5874.6|5875.9|5860.9|83
1584365100000|2020-03-16 13:25:00|5888.8|5873.8|5878.1|5863.1|5895.2|5880.2|5876.2|5861.2|86
1584365400000|2020-03-16 13:30:00|5877.5|5862.5|5860.7|5845.7|5877.5|5862.5|5854.6|5839.6|235
1584365700000|2020-03-16 13:35:00|5859.8|5844.8|5849.8|5834.8|5859.8|5844.8|5846.8|5831.8|542
1584366000000|2020-03-16 13:40:00|5849.3|5834.3|5843.4|5828.4|5863.2|5848.2|5843.4|5828.4|162
1584366300000|2020-03-16 13:45:00|5841.1|5826.1|5836.3|5821.3|5841.1|5826.1|5824.9|5809.9|386
1584366600000|2020-03-16 13:50:00|5836|5821|5885.9|5870.9|5890.7|5875.7|5836|5821|463
1584366900000|2020-03-16 13:55:00|5885|5870|5879.6|5864.6|5892.6|5877.6|5879.4|5864.4|296
1584367200000|2020-03-16 14:00:00|5878.1|5863.1|5879.9|5864.9|5884|5869|5870.9|5855.9|196
1584367500000|2020-03-16 14:05:00|5880.3|5865.3|5902.1|5887.1|5902.6|5887.6|5880.3|5865.3|306
1584367800000|2020-03-16 14:10:00|5902.5|5887.5|5918|5903|5940.8|5925.8|5902|5887|705
1584368100000|2020-03-16 14:15:00|5918.1|5903.1|5926.7|5911.7|5930|5915|5910.1|5895.1|157
1584368400000|2020-03-16 14:20:00|5925.4|5910.4|5914.2|5899.2|5928.3|5913.3|5913.5|5898.5|163
1584368700000|2020-03-16 14:25:00|5914|5899|5903.8|5888.8|5916.1|5901.1|5903.5|5888.5|146
1584369000000|2020-03-16 14:30:00|5903.9|5888.9|5889.9|5874.9|5907.7|5892.7|5873.4|5858.4|368
1584369300000|2020-03-16 14:35:00|5889.8|5874.8|5909.6|5894.6|5909.6|5894.6|5886.9|5871.9|147
1584369600000|2020-03-16 14:40:00|5909.5|5894.5|5912.1|5897.1|5915.8|5900.8|5898.3|5883.3|129
1584369900000|2020-03-16 14:45:00|5914.3|5899.3|5908.3|5893.3|5928|5913|5908.2|5893.2|135
1584370200000|2020-03-16 14:50:00|5907.8|5892.8|5911.2|5896.2|5913|5898|5887.1|5872.1|159
1584370500000|2020-03-16 14:55:00|5911.3|5896.3|5915.3|5900.3|5922.7|5907.7|5908|5893|188
1584370800000|2020-03-16 15:00:00|5915.4|5900.4|5917.4|5902.4|5918.8|5903.8|5911.8|5896.8|119
1584371100000|2020-03-16 15:05:00|5917.3|5902.3|5924.1|5909.1|5924.1|5909.1|5911.2|5896.2|157
1584371400000|2020-03-16 15:10:00|5923.7|5908.7|5921.7|5906.7|5925.1|5910.1|5917.8|5902.8|93
1584371700000|2020-03-16 15:15:00|5921.6|5906.6|5913|5898|5926.3|5911.3|5913|5898|186
1584372000000|2020-03-16 15:20:00|5912.5|5897.5|5890.6|5875.6|5922.5|5907.5|5888.6|5873.6|293
1584372300000|2020-03-16 15:25:00|5891|5876|5874.9|5859.9|5892.8|5877.8|5874|5859|275
1584372600000|2020-03-16 15:30:00|5877.6|5862.6|5856.1|5841.1|5880.6|5865.6|5855.2|5840.2|414
1584372900000|2020-03-16 15:35:00|5855.9|5840.9|5872.4|5857.4|5881.8|5866.8|5854.3|5839.3|254
1584373200000|2020-03-16 15:40:00|5870.5|5855.5|5858.9|5843.9|5873.9|5858.9|5856.4|5841.4|232
1584373500000|2020-03-16 15:45:00|5859|5844|5890.9|5875.9|5897|5882|5858|5843|135
1584373800000|2020-03-16 15:50:00|5889.6|5874.6|5883.9|5868.9|5889.6|5874.6|5873.7|5858.7|184
1584374100000|2020-03-16 15:55:00|5884.3|5869.3|5880.9|5865.9|5886.4|5871.4|5870.1|5855.1|125
1584374400000|2020-03-16 16:00:00|5881|5866|5896.7|5881.7|5897.1|5882.1|5878.5|5863.5|126
1584374700000|2020-03-16 16:05:00|5896.8|5881.8|5901.5|5886.5|5902.5|5887.5|5893.1|5878.1|88
1584375000000|2020-03-16 16:10:00|5901|5886|5891.4|5876.4|5904.8|5889.8|5888.7|5873.7|68
1584375300000|2020-03-16 16:15:00|5891.3|5876.3|5869.5|5854.5|5891.3|5876.3|5868.8|5853.8|118
1584375600000|2020-03-16 16:20:00|5869.3|5854.3|5866.5|5851.5|5876.2|5861.2|5863.8|5848.8|132
1584375900000|2020-03-16 16:25:00|5866|5851|5876.3|5861.3|5889.3|5874.3|5865.5|5850.5|118
1584376200000|2020-03-16 16:30:00|5877.2|5862.2|5865.5|5850.5|5882.4|5867.4|5865|5850|102
1584376500000|2020-03-16 16:35:00|5866|5851|5869.5|5854.5|5882.6|5867.6|5866|5851|157
1584376800000|2020-03-16 16:40:00|5869.7|5854.7|5860.7|5845.7|5870.4|5855.4|5858.9|5843.9|140
1584377100000|2020-03-16 16:45:00|5860.6|5845.6|5861.6|5846.6|5873.8|5858.8|5860.6|5845.6|134
1584377400000|2020-03-16 16:50:00|5862.5|5847.5|5869|5854|5871.1|5856.1|5858.7|5843.7|97
1584377700000|2020-03-16 16:55:00|5869.1|5854.1|5874.6|5859.6|5876|5861|5866.4|5851.4|77
1584378000000|2020-03-16 17:00:00|5874.2|5859.2|5863.4|5848.4|5875|5860|5863.4|5848.4|94
1584378300000|2020-03-16 17:05:00|5862.9|5847.9|5860.9|5845.9|5867|5852|5858.1|5843.1|101
1584378600000|2020-03-16 17:10:00|5860.5|5845.5|5875.8|5860.8|5877.3|5862.3|5859.9|5844.9|64
1584378900000|2020-03-16 17:15:00|5876.6|5861.6|5871.6|5856.6|5876.7|5861.7|5869.4|5854.4|85
1584379200000|2020-03-16 17:20:00|5871.3|5856.3|5877.8|5862.8|5883|5868|5862.4|5847.4|177
1584379500000|2020-03-16 17:25:00|5877.4|5862.4|5876.2|5861.2|5886.7|5871.7|5872.4|5857.4|119
1584379800000|2020-03-16 17:30:00|5876.3|5861.3|5864.5|5849.5|5879.3|5864.3|5861.2|5846.2|81
1584380100000|2020-03-16 17:35:00|5865.9|5850.9|5864.2|5849.2|5873.1|5858.1|5861.2|5846.2|89
1584380400000|2020-03-16 17:40:00|5863.7|5848.7|5868|5853|5871.3|5856.3|5860.7|5845.7|51
1584380700000|2020-03-16 17:45:00|5869.8|5854.8|5875|5860|5876.3|5861.3|5869.4|5854.4|96
1584381000000|2020-03-16 17:50:00|5875.9|5860.9|5878.1|5863.1|5888.4|5873.4|5875.9|5860.9|81
1584381300000|2020-03-16 17:55:00|5878.5|5863.5|5889.7|5874.7|5891.9|5876.9|5878.5|5863.5|133
1584381600000|2020-03-16 18:00:00|5888.7|5873.7|5880.1|5865.1|5896.2|5881.2|5880.1|5865.1|179
1584381900000|2020-03-16 18:05:00|5879.5|5864.5|5918.6|5903.6|5929.2|5914.2|5879.5|5864.5|523
1584382200000|2020-03-16 18:10:00|5918.2|5903.2|5894.9|5879.9|5935.5|5920.5|5876.1|5861.1|1660
1584382500000|2020-03-16 18:15:00|5897.5|5882.5|5906.6|5891.6|5906.6|5891.6|5879.8|5864.8|652
1584406800000|2020-03-17 01:00:00|5894.3|5879.3|5920.3|5905.3|5937.9|5922.9|5892.4|5877.4|211
1584407100000|2020-03-17 01:05:00|5923.3|5908.3|5932.9|5917.9|5939.1|5924.1|5922.8|5907.8|39
1584407400000|2020-03-17 01:10:00|5928.4|5913.4|5928|5913|5931.4|5916.4|5925|5910|12
1584407700000|2020-03-17 01:15:00|5927.9|5912.9|5944.9|5929.9|5944.9|5929.9|5927.2|5912.2|19
1584408000000|2020-03-17 01:20:00|5947.4|5932.4|5956.9|5941.9|5956.9|5941.9|5945.9|5930.9|66
1584408300000|2020-03-17 01:25:00|5957.3|5942.3|5978.7|5963.7|5978.7|5963.7|5957.3|5942.3|70
1584408600000|2020-03-17 01:30:00|5978.2|5963.2|5966.8|5951.8|5980.1|5965.1|5962.7|5947.7|29
1584408900000|2020-03-17 01:35:00|5967.3|5952.3|5970.8|5955.8|5970.8|5955.8|5967.3|5952.3|1
1584409200000|2020-03-17 01:40:00|5972.3|5957.3|5962.2|5947.2|5977.8|5962.8|5961.7|5946.7|44
1584409500000|2020-03-17 01:45:00|5961.4|5946.4|5948.3|5933.3|5961.8|5946.8|5947.8|5932.8|8
1584409800000|2020-03-17 01:50:00|5947.3|5932.3|5946.7|5931.7|5947.8|5932.8|5937.3|5922.3|41
1584410100000|2020-03-17 01:55:00|5947.2|5932.2|5953.2|5938.2|5956.1|5941.1|5947.2|5932.2|12
1584410400000|2020-03-17 02:00:00|5954.7|5939.7|5949|5934|5959.6|5944.6|5947|5932|11
1584410700000|2020-03-17 02:05:00|5949.5|5934.5|5939|5924|5949.5|5934.5|5939|5924|4
1584411000000|2020-03-17 02:10:00|5937|5922|5931.5|5916.5|5937|5922|5920.7|5905.7|21
1584411300000|2020-03-17 02:15:00|5931.6|5916.6|5933.2|5918.2|5933.2|5918.2|5931.1|5916.1|1
1584411600000|2020-03-17 02:20:00|5936.1|5921.1|5943.1|5928.1|5943.1|5928.1|5936.1|5921.1|4
1584411900000|2020-03-17 02:25:00|5944.4|5929.4|5944|5929|5944.5|5929.5|5944|5929|7
1584412200000|2020-03-17 02:30:00|5945|5930|5943.1|5928.1|5945.5|5930.5|5940.6|5925.6|21
1584412500000|2020-03-17 02:35:00|5943.2|5928.2|5939.1|5924.1|5944|5929|5939.1|5924.1|3
1584412800000|2020-03-17 02:40:00|||||||||1
1584413100000|2020-03-17 02:45:00|5941.6|5926.6|5936.8|5911.8|5942.1|5926.7|5936.8|5904.5|11
1584414000000|2020-03-17 03:00:00|5937.3|5912.3|5937.3|5922.3|5937.3|5922.3|5928.3|5911.1|6
1584414300000|2020-03-17 03:05:00|5938.2|5923.2|5941.8|5926.8|5945|5930|5938.1|5923.1|69
1584414600000|2020-03-17 03:10:00|5944.1|5929.1|5941.6|5926.6|5944.1|5929.1|5941.6|5926.6|10
1584414900000|2020-03-17 03:15:00|5940.3|5925.3|5944.6|5929.6|5944.6|5929.6|5939.8|5924.8|5
1584415200000|2020-03-17 03:20:00|5946.1|5931.1|5945.2|5930.2|5946.5|5931.5|5943.9|5928.9|22
1584415500000|2020-03-17 03:25:00|5945.3|5930.3|5947.3|5932.3|5950.5|5935.5|5945.3|5930.3|12
1584415800000|2020-03-17 03:30:00|5949.9|5934.9|5951.2|5936.2|5952.1|5937.1|5949.6|5934.6|5
1584416100000|2020-03-17 03:35:00|5951|5936|5948.6|5933.6|5951|5936|5948.6|5933.6|5
1584417600000|2020-03-17 04:00:00|||||||||1
1584417900000|2020-03-17 04:05:00|5949.1|5934.1|5946.4|5931.4|5950.4|5935.4|5946.4|5931.4|7
1584418200000|2020-03-17 04:10:00|5946.6|5931.6|5949.9|5934.9|5949.9|5934.9|5946.6|5931.6|5
1584418500000|2020-03-17 04:15:00|5949.1|5934.1|5948.6|5933.6|5949.1|5934.1|5948.6|5933.6|1
1584418800000|2020-03-17 04:20:00|5949.9|5934.9|5949.5|5934.5|5949.9|5934.9|5949.5|5934.5|11
1584419100000|2020-03-17 04:25:00|5949.6|5934.6|5949.6|5934.6|5949.6|5934.6|5949.6|5934.6|0
1584419400000|2020-03-17 04:30:00|5949.7|5934.7|5950.6|5935.6|5950.6|5935.6|5949.7|5934.7|0
1584419700000|2020-03-17 04:35:00|5951|5936|5951.2|5936.2|5951.2|5936.2|5951|5936|2
1584420000000|2020-03-17 04:40:00|5951|5936|5951|5936|5951|5936|5951|5936|0
1584420600000|2020-03-17 04:50:00|5952.3|5937.3|5953|5938|5953|5938|5952.3|5937.3|1
1584420900000|2020-03-17 04:55:00|5952.6|5937.6|5953|5938|5953|5938|5952.6|5937.6|0
1584421200000|2020-03-17 05:00:00|5952.6|5937.6|5952.6|5937.6|5952.6|5937.6|5952.6|5937.6|8
1584421500000|2020-03-17 05:05:00|5951.7|5936.7|5951.7|5936.7|5951.7|5936.7|5951.7|5936.7|0
1584421800000|2020-03-17 05:10:00|5952.5|5937.5|5952.6|5937.6|5952.6|5937.6|5952.5|5937.5|1
1584422100000|2020-03-17 05:15:00|5953|5938|5953|5938|5953|5938|5953|5938|5
1584422400000|2020-03-17 05:20:00|5952.6|5937.6|5945.3|5930.3|5953.2|5938.2|5945.3|5930.3|11
1584422700000|2020-03-17 05:25:00|5944.8|5929.8|5944.8|5929.8|5944.8|5929.8|5944.8|5929.8|0
1584423000000|2020-03-17 05:30:00|5944.7|5929.7|5938.8|5923.8|5945.7|5930.7|5935.3|5920.3|10
1584423300000|2020-03-17 05:35:00|5940|5925|5939.3|5924.3|5940.8|5925.8|5937.3|5922.3|4
1584423600000|2020-03-17 05:40:00|5939.8|5924.8|5950.1|5935.1|5950.1|5935.1|5939.3|5924.3|14
1584423900000|2020-03-17 05:45:00|5950.3|5935.3|5951.5|5936.5|5952.5|5937.5|5941|5926|35
1584424200000|2020-03-17 05:50:00|5949.5|5934.5|5949.6|5934.6|5950|5935|5949.1|5934.1|4
1584424800000|2020-03-17 06:00:00|5953.6|5938.6|5957.1|5942.1|5957.5|5942.5|5947.1|5932.1|57
1584425100000|2020-03-17 06:05:00|5956.7|5941.7|5957.5|5942.5|5957.6|5942.6|5955.3|5940.3|13
1584425400000|2020-03-17 06:10:00|5958.5|5943.5|5955.1|5940.1|5958.5|5943.5|5955.1|5940.1|59
1584425700000|2020-03-17 06:15:00|5954.6|5939.6|5947.7|5932.7|5954.6|5939.6|5944.8|5929.8|36
1584426000000|2020-03-17 06:20:00|5942.6|5927.6|5935.1|5920.1|5943.1|5928.1|5934.6|5919.6|5
1584426300000|2020-03-17 06:25:00|5934.6|5919.6|5938.1|5923.1|5938.1|5923.1|5932.7|5917.7|9
1584426600000|2020-03-17 06:30:00|5939.4|5924.4|5927.7|5912.7|5941.5|5926.5|5927.7|5912.7|20
1584426900000|2020-03-17 06:35:00|5928.2|5913.2|5939.5|5924.5|5939.5|5924.5|5928.2|5913.2|32
1584427200000|2020-03-17 06:40:00|5939.1|5924.1|5941|5926|5941|5926|5939.1|5924.1|0
1584427500000|2020-03-17 06:45:00|5940.6|5925.6|5939.1|5924.1|5940.6|5925.6|5938.6|5923.6|1
1584427800000|2020-03-17 06:50:00|5940.8|5925.8|5929.1|5914.1|5941.5|5926.5|5929.1|5914.1|38
1584428100000|2020-03-17 06:55:00|5931|5916|5920.7|5905.7|5931|5916|5920.2|5905.2|11
1584428400000|2020-03-17 07:00:00|5919.8|5904.8|5929.5|5914.5|5929.6|5914.6|5918.2|5903.2|8
1584428700000|2020-03-17 07:05:00|5929.3|5914.3|5933.1|5918.1|5933.1|5918.1|5927.7|5912.7|1
1584429000000|2020-03-17 07:10:00|5931.8|5916.8|5944.1|5929.1|5944.1|5929.1|5931.6|5916.6|19
1584429300000|2020-03-17 07:15:00|5944.5|5929.5|5942.7|5927.7|5945.1|5930.1|5942.6|5927.6|5
1584429600000|2020-03-17 07:20:00|5943.1|5928.1|5942.7|5927.7|5943.2|5928.2|5942.7|5927.7|0
1584429900000|2020-03-17 07:25:00|5941.8|5926.8|5945.2|5930.2|5945.2|5930.2|5941.8|5926.8|13
1584430200000|2020-03-17 07:30:00|5945.3|5930.3|5942.8|5927.8|5945.3|5930.3|5942.8|5927.8|6
1584430500000|2020-03-17 07:35:00|5942.9|5927.9|5947.4|5932.4|5948.2|5933.2|5942.9|5927.9|6
1584430800000|2020-03-17 07:40:00|5947.3|5932.3|5945|5930|5947.3|5932.3|5945|5930|12
1584431100000|2020-03-17 07:45:00|5945.8|5930.8|5946.9|5931.9|5947.9|5932.9|5944.6|5929.6|7
1584431400000|2020-03-17 07:50:00|5948.6|5933.6|5949.3|5934.3|5949.3|5934.3|5947.9|5932.9|3
1584431700000|2020-03-17 07:55:00|5952.9|5937.9|5946.6|5931.6|5955.8|5940.8|5946.5|5931.5|30
1584432000000|2020-03-17 08:00:00|5947|5932|5949|5934|5958.9|5943.9|5947|5932|47
1584432300000|2020-03-17 08:05:00|5950.9|5935.9|5957.4|5942.4|5957.4|5942.4|5950.9|5935.9|12
1584432600000|2020-03-17 08:10:00|5957.8|5942.8|5957.7|5942.7|5961.4|5946.4|5954.7|5939.7|18
1584432900000|2020-03-17 08:15:00|5957.8|5942.8|5954.4|5939.4|5960.8|5945.8|5954.4|5939.4|13
1584433200000|2020-03-17 08:20:00|5953.9|5938.9|5946.8|5931.8|5953.9|5938.9|5944.4|5929.4|42
1584433500000|2020-03-17 08:25:00|5946.3|5931.3|5936.3|5921.3|5946.9|5931.9|5936.3|5921.3|41
1584433800000|2020-03-17 08:30:00|5932.9|5917.9|5930.9|5915.9|5932.9|5917.9|5929.9|5914.9|1
1584434100000|2020-03-17 08:35:00|5929.9|5914.9|5954.7|5939.7|5954.7|5939.7|5929.9|5914.9|40
1584434400000|2020-03-17 08:40:00|5954.3|5939.3|5947.8|5932.8|5954.3|5939.3|5941.8|5926.8|38
1584434700000|2020-03-17 08:45:00|5947.9|5932.9|5948.3|5933.3|5948.8|5933.8|5947.8|5932.8|3
1584435000000|2020-03-17 08:50:00|5949.6|5934.6|5943.8|5928.8|5953.3|5938.3|5943.8|5928.8|27
1584435300000|2020-03-17 08:55:00|5943.3|5928.3|5941.9|5926.9|5944.8|5929.8|5940.8|5925.8|4
1584435600000|2020-03-17 09:00:00|5941|5926|5940.9|5925.9|5941.4|5926.4|5940.5|5925.5|11
1584435900000|2020-03-17 09:05:00|5940.4|5925.4|5942.9|5927.9|5950.8|5935.8|5939.9|5924.9|12
1584436200000|2020-03-17 09:10:00|5942.6|5927.6|5942.9|5927.9|5945.4|5930.4|5941.4|5926.4|3
1584436500000|2020-03-17 09:15:00|5942.4|5927.4|5923.4|5908.4|5944.7|5927.4|5923.4|5908.4|20
1584436800000|2020-03-17 09:20:00|5922.3|5907.3|5917.1|5902.1|5922.3|5907.3|5917.1|5902.1|19
1584437100000|2020-03-17 09:25:00|5915.1|5900.1|5908.7|5893.7|5915.6|5900.6|5908.3|5893.3|62
1584437400000|2020-03-17 09:30:00|5909.1|5894.1|5905.2|5890.2|5911.3|5896.3|5898.9|5883.9|9
1584437700000|2020-03-17 09:35:00|5906.3|5891.3|5919.1|5904.1|5919.1|5904.1|5906.3|5891.3|13
1584438000000|2020-03-17 09:40:00|5919.5|5904.5|5922.6|5907.6|5922.7|5907.7|5919.5|5904.5|11
1584438300000|2020-03-17 09:45:00|5921.1|5906.1|5928.6|5913.6|5928.6|5913.6|5919.1|5904.1|24
1584438600000|2020-03-17 09:50:00|5927.1|5912.1|5922.7|5907.7|5927.1|5912.1|5917.7|5902.7|47
1584438900000|2020-03-17 09:55:00|5924.7|5909.7|5944.6|5929.6|5944.6|5929.6|5924.7|5909.7|77
1584439200000|2020-03-17 10:00:00|5944.5|5929.5|5940.2|5925.2|5944.6|5929.6|5938.2|5923.2|24
1584439500000|2020-03-17 10:05:00|5939.7|5924.7|5938.6|5923.6|5939.7|5924.7|5935.7|5920.7|3
1584439800000|2020-03-17 10:10:00|5938.7|5923.7|5941.7|5926.7|5941.7|5926.7|5935.7|5920.7|13
1584440100000|2020-03-17 10:15:00|5943.2|5928.2|5941.7|5926.7|5943.7|5928.7|5940.7|5925.7|16
1584440400000|2020-03-17 10:20:00|5941.8|5926.8|5940.2|5925.2|5941.8|5926.8|5940.2|5925.2|0
1584440700000|2020-03-17 10:25:00|5938.7|5923.7|5937.7|5922.7|5939.2|5924.2|5937.7|5922.7|0
1584441000000|2020-03-17 10:30:00|5937.8|5922.8|5936.2|5921.2|5937.8|5922.8|5936.2|5921.2|0
1584441300000|2020-03-17 10:35:00|5935.8|5920.8|5933|5918|5935.9|5920.9|5933|5918|21
1584441600000|2020-03-17 10:40:00|5932.6|5917.6|5930.5|5915.5|5932.6|5917.6|5930.5|5915.5|24
1584441900000|2020-03-17 10:45:00|5930|5915|5928.6|5913.6|5930|5915|5928.6|5913.6|3
1584442200000|2020-03-17 10:50:00|5929|5914|5929|5914|5929|5914|5929|5914|2
1584442500000|2020-03-17 10:55:00|5932.9|5917.9|5936.6|5921.6|5936.6|5921.6|5932.6|5917.6|10
1584442800000|2020-03-17 11:00:00|5933.6|5918.6|5933.3|5918.3|5933.6|5918.6|5932.8|5917.8|22
1584443100000|2020-03-17 11:05:00|5933.7|5918.7|5936.1|5921.1|5936.5|5921.5|5933.7|5918.7|3
1584443400000|2020-03-17 11:10:00|5936.6|5921.6|5936.6|5921.6|5936.6|5921.6|5935.2|5920.2|2
1584443700000|2020-03-17 11:15:00|5937.1|5922.1|5935.2|5920.2|5937.1|5922.1|5935.2|5920.2|2
1584444000000|2020-03-17 11:20:00|5934.3|5919.3|5927.8|5912.8|5934.3|5919.3|5927.8|5912.8|13
1584444300000|2020-03-17 11:25:00|5927.3|5912.3|5920.8|5905.8|5927.3|5912.3|5919.3|5904.3|7
1584444600000|2020-03-17 11:30:00|5921.2|5906.2|5920.8|5905.8|5921.3|5906.3|5920.3|5905.3|0
1584444900000|2020-03-17 11:35:00|5921.2|5906.2|5924.6|5909.6|5924.6|5909.6|5919.2|5904.2|7
1584445200000|2020-03-17 11:40:00|5924.7|5909.7|5925.8|5910.8|5929.3|5914.3|5919.3|5904.3|76
1584445500000|2020-03-17 11:45:00|5925.7|5910.7|5927.3|5912.3|5927.9|5912.9|5923.8|5908.8|6
1584445800000|2020-03-17 11:50:00|5926.9|5911.9|5928.7|5913.7|5931.3|5916.3|5926.9|5911.9|6
1584446100000|2020-03-17 11:55:00|5930.7|5915.7|5927.3|5912.3|5931.2|5916.2|5925.2|5910.2|17
1584446400000|2020-03-17 12:00:00|5930.8|5915.8|5953.4|5938.4|5953.4|5938.4|5930.7|5915.7|134
1584446700000|2020-03-17 12:05:00|5953.9|5938.9|5951.5|5936.5|5955.4|5940.4|5950.6|5935.6|162
1584447000000|2020-03-17 12:10:00|5952|5937|5954.4|5939.4|5958.3|5943.3|5952|5937|98
1584447300000|2020-03-17 12:15:00|5954.9|5939.9|5952.4|5937.4|5957.4|5942.4|5946.8|5931.8|36
1584447600000|2020-03-17 12:20:00|5951.9|5936.9|5934|5919|5951.9|5936.9|5934|5919|34
1584447900000|2020-03-17 12:25:00|5933.9|5918.9|5937.4|5922.4|5937.4|5922.4|5929.5|5914.5|18
1584448200000|2020-03-17 12:30:00|5938.7|5923.7|5933.2|5918.2|5943.9|5928.9|5930.2|5915.2|41
1584448500000|2020-03-17 12:35:00|5933.3|5918.3|5925.8|5910.8|5933.3|5918.3|5921.7|5906.7|46
1584448800000|2020-03-17 12:40:00|5925|5910|5916.2|5901.2|5925.3|5910.3|5914.9|5899.9|136
1584449100000|2020-03-17 12:45:00|5915.8|5900.8|5914.2|5899.2|5915.8|5900.8|5906.8|5891.8|49
1584449400000|2020-03-17 12:50:00|5913|5898|5917.3|5902.3|5920.7|5905.7|5909.8|5894.8|60
1584449700000|2020-03-17 12:55:00|5916.8|5901.8|5925.3|5910.3|5926.8|5911.8|5916.4|5901.4|30
1584450000000|2020-03-17 13:00:00|5925.7|5910.7|5919.2|5904.2|5928.2|5913.2|5919.2|5904.2|50
1584450300000|2020-03-17 13:05:00|5918.7|5903.7|5913.8|5898.8|5919.1|5904.1|5913.8|5898.8|23
1584450600000|2020-03-17 13:10:00|5914.2|5899.2|5918.6|5903.6|5918.6|5903.6|5909.2|5894.2|41
1584450900000|2020-03-17 13:15:00|5919.8|5904.8|5896.8|5881.8|5921.2|5906.2|5895.4|5880.4|150
1584451200000|2020-03-17 13:20:00|5896.4|5881.4|5895.8|5880.8|5901.3|5886.3|5893.9|5878.9|108
1584451500000|2020-03-17 13:25:00|5895.9|5880.9|5876.5|5861.5|5895.9|5880.9|5875.6|5860.6|239
1584451800000|2020-03-17 13:30:00|5877.4|5862.4|5899.4|5884.4|5907|5892|5877.4|5862.4|277
1584452100000|2020-03-17 13:35:00|5899.5|5884.5|5890.5|5875.5|5900|5885|5882.1|5867.1|200
1584452400000|2020-03-17 13:40:00|5889.5|5874.5|5883.7|5868.7|5902|5887|5881.8|5866.8|121
1584452700000|2020-03-17 13:45:00|5883.5|5868.5|5870.3|5855.3|5883.5|5868.5|5869.8|5854.8|239
1584453000000|2020-03-17 13:50:00|5870.2|5855.2|5859.4|5844.4|5870.2|5855.2|5859.4|5844.4|171
1584453300000|2020-03-17 13:55:00|5860.9|5845.9|5851.4|5836.4|5870.6|5855.6|5849.9|5834.9|168
1584453600000|2020-03-17 14:00:00|5853.1|5838.1|5845.2|5830.2|5853.4|5838.4|5840.6|5825.6|182
1584453900000|2020-03-17 14:05:00|5844.8|5829.8|5859.8|5844.8|5863.8|5848.8|5844.6|5829.6|220
1584454200000|2020-03-17 14:10:00|5858.9|5843.9|5860.3|5845.3|5865.9|5850.9|5856.4|5841.4|109
1584454500000|2020-03-17 14:15:00|5859.4|5844.4|5861.5|5846.5|5875.8|5860.8|5849.9|5834.9|250
1584454800000|2020-03-17 14:20:00|5864.1|5849.1|5856.9|5841.9|5875.2|5860.2|5856.9|5841.9|221
1584455100000|2020-03-17 14:25:00|5861.4|5846.4|5852.7|5837.7|5866.6|5851.6|5852.7|5837.7|167
1584455400000|2020-03-17 14:30:00|5854.1|5839.1|5842.1|5827.1|5866.5|5851.5|5840.6|5825.6|226
1584455700000|2020-03-17 14:35:00|5843|5828|5843.2|5828.2|5857.1|5842.1|5835.3|5820.3|161
1584456000000|2020-03-17 14:40:00|5843.6|5828.6|5861.2|5846.2|5861.5|5846.5|5840.1|5825.1|162
1584456300000|2020-03-17 14:45:00|5866.9|5851.9|5860.4|5845.4|5879.4|5864.4|5860.4|5845.4|135
1584456600000|2020-03-17 14:50:00|5862.5|5847.5|5850.9|5835.9|5870.1|5855.1|5849.8|5834.8|186
1584456900000|2020-03-17 14:55:00|5850.4|5835.4|5859.4|5844.4|5863.5|5848.5|5849.3|5834.3|151
1584457200000|2020-03-17 15:00:00|5859.3|5844.3|5862|5847|5863.2|5848.2|5851.8|5836.8|77
1584457500000|2020-03-17 15:05:00|5862.4|5847.4|5880.4|5865.4|5880.4|5865.4|5861.6|5846.6|76
1584457800000|2020-03-17 15:10:00|5881.4|5866.4|5886.9|5871.9|5886.9|5871.9|5865.1|5850.1|191
1584458100000|2020-03-17 15:15:00|5889.5|5874.5|5893.3|5878.3|5896.9|5881.9|5880.6|5865.6|260
1584458400000|2020-03-17 15:20:00|5892.8|5877.8|5879.4|5864.4|5901.3|5886.3|5871.4|5856.4|243
1584458700000|2020-03-17 15:25:00|5877.6|5862.6|5874.2|5859.2|5897.8|5882.8|5874.2|5859.2|66
1584459000000|2020-03-17 15:30:00|5875.7|5860.7|5862.6|5847.6|5885.6|5870.6|5861.7|5846.7|95
1584459300000|2020-03-17 15:35:00|5861.2|5846.2|5861.8|5846.8|5864.5|5849.5|5858.7|5843.7|140
1584459600000|2020-03-17 15:40:00|5862.3|5847.3|5868.3|5853.3|5877.7|5862.7|5861.8|5846.8|128
1584459900000|2020-03-17 15:45:00|5870.7|5855.7|5875.2|5860.2|5879.1|5864.1|5867.4|5852.4|127
1584460200000|2020-03-17 15:50:00|5874.8|5859.8|5897.2|5882.2|5899.9|5884.9|5873.2|5858.2|453
1584460500000|2020-03-17 15:55:00|5897.6|5882.6|5899.6|5884.6|5905.3|5890.3|5887.1|5872.1|169
1584460800000|2020-03-17 16:00:00|5900.1|5885.1|5904.2|5889.2|5910.5|5895.5|5895.6|5880.6|180
1584461100000|2020-03-17 16:05:00|5903.3|5888.3|5934.5|5919.5|5934.5|5919.5|5903.3|5888.3|290
1584461400000|2020-03-17 16:10:00|5934.1|5919.1|5940.2|5925.2|5942.5|5927.5|5930.6|5915.6|319
1584461700000|2020-03-17 16:15:00|5940.3|5925.3|5933.4|5918.4|5942.2|5927.2|5922|5907|340
1584462000000|2020-03-17 16:20:00|5932|5917|5901.6|5886.6|5932|5917|5901.6|5886.6|260
1584462300000|2020-03-17 16:25:00|5902.6|5887.6|5894.7|5879.7|5913.6|5898.6|5892.1|5877.1|159
1584462600000|2020-03-17 16:30:00|5894.3|5879.3|5893.3|5878.3|5900.8|5885.8|5883.6|5868.6|152
1584462900000|2020-03-17 16:35:00|5892.8|5877.8|5872.5|5857.5|5893.3|5878.3|5870.5|5855.5|226
1584463200000|2020-03-17 16:40:00|5872.6|5857.6|5880.9|5865.9|5881.5|5866.5|5869.2|5854.2|150
1584463500000|2020-03-17 16:45:00|5881|5866|5877.6|5862.6|5884.4|5869.4|5868.6|5853.6|176
1584463800000|2020-03-17 16:50:00|5878.6|5863.6|5875.8|5860.8|5880.5|5865.5|5866.5|5851.5|223
1584464100000|2020-03-17 16:55:00|5876.3|5861.3|5882.8|5867.8|5883.9|5868.9|5861.6|5846.6|188
1584464400000|2020-03-17 17:00:00|5882.5|5867.5|5863.3|5848.3|5885.5|5870.5|5863.3|5848.3|103
1584464700000|2020-03-17 17:05:00|5864.8|5849.8|5862.5|5847.5|5865.7|5850.7|5861.6|5846.6|133
1584465000000|2020-03-17 17:10:00|5862.1|5847.1|5862.2|5847.2|5865.9|5850.9|5861.3|5846.3|163
1584465300000|2020-03-17 17:15:00|5862.7|5847.7|5870.1|5855.1|5870.1|5855.1|5859.8|5844.8|177
1584465600000|2020-03-17 17:20:00|5870|5855|5867.7|5852.7|5870|5855|5862.6|5847.6|214
1584465900000|2020-03-17 17:25:00|5867.3|5852.3|5874.4|5859.4|5875.1|5860.1|5866.4|5851.4|151
1584466200000|2020-03-17 17:30:00|5874|5859|5870.5|5855.5|5878|5863|5865.6|5850.6|193
1584466500000|2020-03-17 17:35:00|5869.5|5854.5|5861.7|5846.7|5869.5|5854.5|5860.5|5845.5|123
1584466800000|2020-03-17 17:40:00|5861.4|5846.4|5858.3|5843.3|5862.7|5847.7|5857.3|5842.3|86
1584467100000|2020-03-17 17:45:00|5857.9|5842.9|5857.3|5842.3|5864.1|5849.1|5855|5840|114
1584467400000|2020-03-17 17:50:00|5858.6|5843.6|5849.6|5834.6|5861.5|5846.5|5847.2|5832.2|216
1584467700000|2020-03-17 17:55:00|5851|5836|5850.1|5835.1|5860.4|5845.4|5840.5|5825.5|233
1584468000000|2020-03-17 18:00:00|5849.1|5834.1|5842|5827|5849.1|5834.1|5835.9|5820.9|285
1584468300000|2020-03-17 18:05:00|5841.4|5826.4|5825|5810|5845.3|5830.3|5823.8|5808.8|398
1584468600000|2020-03-17 18:10:00|5824.5|5809.5|5806.4|5791.4|5829.5|5814.5|5800.3|5785.3|1645
1584468900000|2020-03-17 18:15:00|5806.3|5791.3|5810.3|5795.3|5816.7|5801.7|5805.4|5790.4|499
1584493200000|2020-03-18 01:00:00|5805.8|5790.8|5804.6|5789.6|5820.7|5805.7|5802.2|5787.2|269
1584493500000|2020-03-18 01:05:00|5804.1|5789.1|5817.9|5802.9|5822.9|5807.9|5799.5|5784.5|145
1584493800000|2020-03-18 01:10:00|5817.5|5802.5|5817.8|5802.8|5818|5803|5817|5802|7
1584494100000|2020-03-18 01:15:00|5819.8|5804.8|5817.3|5802.3|5819.8|5804.8|5817.3|5802.3|6
1584494400000|2020-03-18 01:20:00|5816|5801|5823.8|5808.8|5830.7|5815.7|5815.9|5800.9|55
1584494700000|2020-03-18 01:25:00|5823.7|5808.7|5829.1|5814.1|5829.9|5814.9|5823.7|5808.7|13
1584495000000|2020-03-18 01:30:00|5826.6|5811.6|5826.6|5811.6|5836.5|5821.5|5826.1|5811.1|30
1584495300000|2020-03-18 01:35:00|5827|5812|5830.8|5815.8|5834.9|5819.9|5827|5812|34
1584495600000|2020-03-18 01:40:00|5833.8|5818.8|5846|5831|5847.4|5832.4|5833.7|5818.7|42
1584495900000|2020-03-18 01:45:00|5847.2|5832.2|5845.9|5830.9|5848.1|5833.1|5842.4|5827.4|26
1584496200000|2020-03-18 01:50:00|5846.9|5831.9|5859.4|5844.4|5862.4|5847.4|5845.9|5830.9|43
1584496500000|2020-03-18 01:55:00|5858.4|5843.4|5852.6|5837.6|5859.9|5844.9|5849|5834|25
1584496800000|2020-03-18 02:00:00|5852.5|5837.5|5842.5|5827.5|5855|5840|5842.5|5827.5|10
1584497100000|2020-03-18 02:05:00|5842.4|5827.4|5842.9|5827.9|5843.4|5828.4|5842.4|5827.4|2
1584497400000|2020-03-18 02:10:00|5842.4|5827.4|5850.4|5835.4|5851.4|5836.4|5842.4|5827.4|7
1584497700000|2020-03-18 02:15:00|5850.3|5835.3|5850.4|5835.4|5850.4|5835.4|5849.9|5834.9|1
1584498000000|2020-03-18 02:20:00|5850.8|5835.8|5853.4|5838.4|5853.4|5838.4|5850.8|5835.8|1
1584498300000|2020-03-18 02:25:00|5852.4|5837.4|5855.9|5840.9|5855.9|5840.9|5852.4|5837.4|2
1584498600000|2020-03-18 02:30:00|5856.4|5841.4|5860.9|5845.9|5864.8|5849.8|5856.4|5841.4|46
1584498900000|2020-03-18 02:35:00|5867|5852|5866.2|5851.2|5867|5852|5865.3|5850.3|22
1584499500000|2020-03-18 02:45:00|5865.3|5850.3|5866.7|5851.7|5866.7|5851.7|5859.4|5844.4|19
1584499800000|2020-03-18 02:50:00|5866.9|5851.9|5866.7|5851.7|5867.8|5852.8|5866.7|5851.7|2
1584500400000|2020-03-18 03:00:00|5867.5|5852.5|5867.9|5852.9|5867.9|5852.9|5867.5|5852.5|7
1584501000000|2020-03-18 03:10:00|5868.4|5853.4|5868.4|5853.4|5868.4|5853.4|5868.4|5853.4|0
1584501300000|2020-03-18 03:15:00|5867.4|5852.4|5867.4|5852.4|5868.4|5853.4|5867.4|5852.4|7
1584501600000|2020-03-18 03:20:00|5868.5|5853.5|5868.5|5853.5|5868.5|5853.5|5868.5|5853.5|5
1584501900000|2020-03-18 03:25:00|5866.8|5851.8|5849.6|5834.6|5867|5852|5849.6|5834.6|90
1584502200000|2020-03-18 03:30:00|5849.1|5834.1|5850.2|5835.2|5850.7|5835.7|5849.1|5834.1|6
1584502500000|2020-03-18 03:35:00|5846.7|5831.7|5846.7|5831.7|5846.7|5831.7|5846.7|5831.7|4
1584502800000|2020-03-18 03:40:00|5847.2|5832.2|5847.2|5832.2|5847.2|5832.2|5847.2|5832.2|0
1584503100000|2020-03-18 03:45:00|5847.3|5832.3|5849.6|5834.6|5850.6|5835.6|5847.2|5832.2|21
1584503400000|2020-03-18 03:50:00|5848.4|5833.4|5849.6|5834.6|5849.6|5834.6|5848.1|5833.1|11
1584503700000|2020-03-18 03:55:00|5847.5|5832.5|5851.7|5836.7|5851.7|5836.7|5847.2|5832.2|2
1584504000000|2020-03-18 04:00:00|5848.2|5833.2|5848|5833|5852.2|5837.2|5848|5833|18
1584504300000|2020-03-18 04:05:00|5848.3|5833.3|5849.1|5834.1|5849.1|5834.1|5848.3|5833.3|3
1584504900000|2020-03-18 04:15:00|5851.7|5836.7|5850.7|5835.7|5854.5|5839.5|5845.8|5830.8|29
1584505200000|2020-03-18 04:20:00|5851.2|5836.2|5850.7|5835.7|5853.1|5838.1|5850.7|5835.7|4
1584505500000|2020-03-18 04:25:00|||||||||1
1584505800000|2020-03-18 04:30:00|5850.8|5835.8|5850.2|5835.2|5851.2|5836.2|5850.2|5835.2|2
1584506100000|2020-03-18 04:35:00|||||||||2
1584506400000|2020-03-18 04:40:00|5847.3|5832.3|5847.3|5832.3|5847.8|5832.8|5847.3|5832.3|6
1584506700000|2020-03-18 04:45:00|5847.5|5832.5|5851.7|5836.7|5851.7|5836.7|5847.5|5832.5|10
1584507000000|2020-03-18 04:50:00|5854.1|5839.1|5851.7|5836.7|5854.6|5839.6|5851.7|5836.7|21
1584507300000|2020-03-18 04:55:00|5848.2|5833.2|5851.7|5836.7|5851.7|5836.7|5848.2|5833.2|10
1584507600000|2020-03-18 05:00:00|5851.2|5836.2|5851.7|5836.7|5851.7|5836.7|5851.2|5836.2|7
1584508200000|2020-03-18 05:10:00|5854.6|5839.6|5853.7|5838.7|5855.1|5840.1|5853.7|5838.7|12
1584508500000|2020-03-18 05:15:00|5848.7|5833.7|5849.3|5834.3|5853.7|5838.7|5837.7|5822.7|159
1584508800000|2020-03-18 05:20:00|5846.4|5831.4|5841.4|5826.4|5850.7|5835.7|5839.4|5824.4|131
1584509100000|2020-03-18 05:25:00|5835.6|5820.6|5831.1|5816.1|5835.6|5820.6|5831.1|5816.1|11
1584509400000|2020-03-18 05:30:00|5830.1|5815.1|5813.8|5798.8|5830.1|5815.1|5813.8|5798.8|84
1584509700000|2020-03-18 05:35:00|5813.4|5798.4|5811.9|5796.9|5814.8|5799.8|5811.9|5796.9|8
1584510000000|2020-03-18 05:40:00|5812|5797|5814.9|5799.9|5815.4|5800.4|5811.6|5796.6|3
1584510300000|2020-03-18 05:45:00|5815.4|5800.4|5820.8|5805.8|5821.3|5806.3|5815.4|5800.4|2
1584510600000|2020-03-18 05:50:00|5821.3|5806.3|5810.7|5795.7|5821.3|5806.3|5809.8|5794.8|14
1584510900000|2020-03-18 05:55:00|5810.3|5795.3|5817.8|5802.8|5819.4|5804.4|5806.1|5791.1|23
1584511200000|2020-03-18 06:00:00|5818.3|5803.3|5817.8|5802.8|5818.8|5803.8|5817.8|5802.8|2
1584511500000|2020-03-18 06:05:00|5818.3|5803.3|5819.3|5804.3|5819.3|5804.3|5817.3|5802.3|3
1584511800000|2020-03-18 06:10:00|5817.8|5802.8|5818.3|5803.3|5818.3|5803.3|5817.3|5802.3|1
1584512100000|2020-03-18 06:15:00|5817.8|5802.8|5818.3|5803.3|5818.3|5803.3|5817.8|5802.8|1
1584512400000|2020-03-18 06:20:00|5817.8|5802.8|5795.8|5780.8|5818.3|5803.3|5781.4|5766.4|507
1584512700000|2020-03-18 06:25:00|5795.7|5780.7|5799|5784|5801|5786|5795.7|5780.7|32
1584513000000|2020-03-18 06:30:00|5799.5|5784.5|5794.7|5779.7|5802.7|5787.7|5794.7|5779.7|12
1584513300000|2020-03-18 06:35:00|5793.2|5778.2|5782.6|5767.6|5794.2|5779.2|5782.6|5767.6|29
1584513600000|2020-03-18 06:40:00|5782.2|5767.2|5781.6|5766.6|5782.2|5767.2|5780.5|5765.5|8
1584513900000|2020-03-18 06:45:00|5781.1|5766.1|5784.2|5769.2|5786.6|5771.6|5776.7|5761.7|8
1584514200000|2020-03-18 06:50:00|5785.1|5770.1|5795|5780|5795|5780|5785.1|5770.1|12
1584514500000|2020-03-18 06:55:00|5793.7|5778.7|5791.4|5776.4|5795.9|5780.9|5791.4|5776.4|6
1584514800000|2020-03-18 07:00:00|5792.1|5777.1|5792.6|5777.6|5796.5|5781.5|5792.1|5777.1|193
1584515100000|2020-03-18 07:05:00|5792.7|5777.7|5794.7|5779.7|5794.7|5779.7|5792.2|5777.2|5
1584515400000|2020-03-18 07:10:00|5794.3|5779.3|5794.2|5779.2|5794.3|5779.3|5794.2|5779.2|0
1584515700000|2020-03-18 07:15:00|5794.7|5779.7|5785.1|5770.1|5794.7|5779.7|5785.1|5770.1|3
1584516000000|2020-03-18 07:20:00|5784.7|5769.7|5784.7|5769.7|5785.1|5770.1|5784.7|5769.7|0
1584516300000|2020-03-18 07:25:00|||||||||1
1584516900000|2020-03-18 07:35:00|5785.6|5770.6|5785.6|5770.6|5785.6|5770.6|5785.6|5770.6|23
1584517200000|2020-03-18 07:40:00|5786.8|5771.8|5784.7|5769.7|5786.8|5771.8|5784.7|5769.7|11
1584517500000|2020-03-18 07:45:00|5785.6|5770.6|5782.8|5767.8|5785.8|5770.8|5782.8|5767.8|6
1584517800000|2020-03-18 07:50:00|5783.2|5768.2|5785.3|5770.3|5785.4|5770.4|5783.2|5768.2|6
1584518100000|2020-03-18 07:55:00|5784.7|5769.7|5789.6|5774.6|5791|5776|5784.7|5769.7|40
1584518400000|2020-03-18 08:00:00|5790.4|5775.4|5791.6|5776.6|5792.5|5777.5|5790.4|5775.4|7
1584518700000|2020-03-18 08:05:00|5790.5|5775.5|5785.6|5770.6|5790.6|5775.6|5785.6|5770.6|83
1584519000000|2020-03-18 08:10:00|5787.4|5772.4|5782.2|5767.2|5787.4|5772.4|5782.2|5767.2|22
1584519300000|2020-03-18 08:15:00|5783.5|5768.5|5778.7|5763.7|5783.7|5768.7|5778.7|5763.7|9
1584519600000|2020-03-18 08:20:00|5779.2|5764.2|5788.7|5773.7|5793.7|5778.7|5779.2|5764.2|41
1584519900000|2020-03-18 08:25:00|5788.8|5773.8|5789.2|5774.2|5790.7|5775.7|5787.2|5772.2|3
1584520200000|2020-03-18 08:30:00|5787.5|5772.5|5788.7|5773.7|5790.7|5775.7|5787.2|5772.2|0
1584520500000|2020-03-18 08:35:00|5789.2|5774.2|5786.3|5771.3|5789.3|5774.3|5785.2|5770.2|6
1584520800000|2020-03-18 08:40:00|5786.8|5771.8|5782.8|5767.8|5786.8|5771.8|5781.9|5766.9|6
1584521100000|2020-03-18 08:45:00|5783.3|5768.3|5782.8|5767.8|5783.3|5768.3|5782.3|5767.3|5
1584521400000|2020-03-18 08:50:00|5782.3|5767.3|5783.2|5768.2|5783.2|5768.2|5782.2|5767.2|4
1584521700000|2020-03-18 08:55:00|||||||||4
1584522000000|2020-03-18 09:00:00|5781.4|5766.4|5781.4|5766.4|5781.4|5766.4|5781.4|5766.4|69
1584522300000|2020-03-18 09:05:00|||||||||9
1584522600000|2020-03-18 09:10:00|||||||||5
1584522900000|2020-03-18 09:15:00|5781.1|5766.1|5772|5757|5781.1|5766.1|5772|5757|16
1584523200000|2020-03-18 09:20:00|5771.5|5756.5|5771.5|5756.5|5771.5|5756.5|5771.5|5756.5|0
1584523500000|2020-03-18 09:25:00|5771.9|5756.9|5766.9|5751.9|5775.2|5760.2|5766.9|5751.9|168
1584523800000|2020-03-18 09:30:00|5767.4|5752.4|5766.9|5751.9|5769.4|5754.4|5766.4|5751.4|50
1584524100000|2020-03-18 09:35:00|5769.4|5754.4|5767.4|5752.4|5769.4|5754.4|5766.9|5751.9|78
1584524400000|2020-03-18 09:40:00|5767.8|5752.8|5769.9|5754.9|5770.9|5755.9|5767.8|5752.8|6
1584524700000|2020-03-18 09:45:00|5769.4|5754.4|5772.9|5757.9|5772.9|5757.9|5768.9|5753.9|21
1584525000000|2020-03-18 09:50:00|5773.7|5758.7|5775.3|5760.3|5775.7|5760.7|5773.7|5758.7|23
1584525300000|2020-03-18 09:55:00|5777.3|5762.3|5776.8|5761.8|5777.3|5762.3|5776.8|5761.8|15
1584525600000|2020-03-18 10:00:00|5776.3|5761.3|5773.8|5758.8|5776.3|5761.3|5773.8|5758.8|12
1584525900000|2020-03-18 10:05:00|5770.9|5755.9|5770.3|5755.3|5770.9|5755.9|5769.3|5754.3|9
1584526200000|2020-03-18 10:10:00|5768.2|5753.2|5768.5|5753.5|5771.8|5756.8|5765.5|5750.5|110
1584526500000|2020-03-18 10:15:00|5767.6|5752.6|5758.5|5743.5|5767.6|5752.6|5758.5|5743.5|46
1584526800000|2020-03-18 10:20:00|5759.8|5744.8|5758.1|5743.1|5759.8|5744.8|5758.1|5743.1|43
1584527100000|2020-03-18 10:25:00|5755.2|5740.2|5763.3|5748.3|5764.8|5749.8|5753.3|5738.3|45
1584527400000|2020-03-18 10:30:00|5766.8|5751.8|5769.2|5754.2|5769.2|5754.2|5765.8|5750.8|35
1584527700000|2020-03-18 10:35:00|5769.6|5754.6|5769.6|5754.6|5777.1|5762.1|5769.6|5754.6|53
1584528000000|2020-03-18 10:40:00|5767.3|5752.3|5766.6|5751.6|5768.1|5753.1|5765.1|5750.1|12
1584528300000|2020-03-18 10:45:00|5766.1|5751.1|5763.1|5748.1|5766.1|5751.1|5763.1|5748.1|3
1584528600000|2020-03-18 10:50:00|5761.6|5746.6|5761.7|5746.7|5761.7|5746.7|5754.3|5739.3|36
1584528900000|2020-03-18 10:55:00|5762.2|5747.2|5762.3|5747.3|5762.3|5747.3|5762.2|5747.2|0
1584529200000|2020-03-18 11:00:00|5762.1|5747.1|5755.2|5740.2|5765.7|5750.7|5754.8|5739.8|58
1584529500000|2020-03-18 11:05:00|5753.9|5738.9|5751.5|5736.5|5753.9|5738.9|5751.5|5736.5|91
1584529800000|2020-03-18 11:10:00|5751.6|5736.6|5751.9|5736.9|5752.4|5737.4|5751.6|5736.6|29
1584530100000|2020-03-18 11:15:00|5752.3|5737.3|5752.3|5737.3|5754.4|5739.4|5752.3|5737.3|12
1584530400000|2020-03-18 11:20:00|5754.3|5739.3|5752.8|5737.8|5757.8|5742.8|5752.8|5737.8|12
1584530700000|2020-03-18 11:25:00|5752.3|5737.3|5751.3|5736.3|5753.3|5738.3|5751.3|5736.3|16
1584531000000|2020-03-18 11:30:00|5754.4|5739.4|5752.3|5737.3|5757.9|5742.9|5752.3|5737.3|27
1584531300000|2020-03-18 11:35:00|5755.6|5740.6|5753.4|5738.4|5757.9|5742.9|5753.4|5738.4|48
1584531600000|2020-03-18 11:40:00|5755.9|5740.9|5758.6|5743.6|5759|5744|5753.4|5738.4|139
1584531900000|2020-03-18 11:45:00|5761.7|5746.7|5776|5761|5780|5765|5761.2|5746.2|108
1584532200000|2020-03-18 11:50:00|5776.1|5761.1|5769.3|5754.3|5783.2|5768.2|5769.3|5754.3|70
1584532500000|2020-03-18 11:55:00|5767.2|5752.2|5782.1|5767.1|5782.1|5767.1|5762|5747|40
1584532800000|2020-03-18 12:00:00|5777.6|5762.6|5760.4|5745.4|5777.6|5762.6|5754.9|5739.9|31
1584533100000|2020-03-18 12:05:00|5760|5745|5770.9|5755.9|5774.2|5759.2|5758.4|5743.4|71
1584533400000|2020-03-18 12:10:00|5771|5756|5785.4|5770.4|5785.4|5770.4|5766.6|5751.6|79
1584533700000|2020-03-18 12:15:00|5785|5770|5778.1|5763.1|5785|5770|5762.3|5747.3|92
1584534000000|2020-03-18 12:20:00|5777.7|5762.7|5760.6|5745.6|5777.7|5762.7|5757.7|5742.7|43
1584534300000|2020-03-18 12:25:00|5759.7|5744.7|5757.6|5742.6|5763.3|5748.3|5757.2|5742.2|34
1584534600000|2020-03-18 12:30:00|5756.2|5741.2|5754.3|5739.3|5758|5743|5750.9|5735.9|100
1584534900000|2020-03-18 12:35:00|5753.9|5738.9|5751.2|5736.2|5754.3|5739.3|5748|5733|83
1584535200000|2020-03-18 12:40:00|5750.8|5735.8|5744.6|5729.6|5751.4|5736.4|5738.1|5723.1|109
1584535500000|2020-03-18 12:45:00|5743.8|5728.8|5722|5707|5743.8|5728.8|5720|5705|235
1584535800000|2020-03-18 12:50:00|5721.5|5706.5|5707.5|5692.5|5724.6|5709.6|5702.9|5687.9|352
1584536100000|2020-03-18 12:55:00|5707|5692|5705.3|5690.3|5716|5701|5692|5677|202
1584536400000|2020-03-18 13:00:00|5706.6|5691.6|5685.4|5670.4|5706.6|5691.6|5683|5668|181
1584536700000|2020-03-18 13:05:00|5685.2|5670.2|5716|5701|5717.2|5702.2|5682.6|5667.6|192
1584537000000|2020-03-18 13:10:00|5715.7|5700.7|5681.2|5666.2|5715.7|5700.7|5679.2|5664.2|122
1584537300000|2020-03-18 13:15:00|5681.1|5666.1|5676.4|5661.4|5681.1|5666.1|5668.8|5653.8|185
1584537600000|2020-03-18 13:20:00|5676.1|5661.1|5682.1|5667.1|5682.6|5667.6|5670.2|5655.2|179
1584537900000|2020-03-18 13:25:00|5677.7|5662.7|5672|5657|5684.8|5669.8|5672|5657|104
1584538200000|2020-03-18 13:30:00|5672.2|5657.2|5702.4|5687.4|5713.8|5698.8|5671.4|5656.4|444
1584538500000|2020-03-18 13:35:00|5699.9|5684.9|5705.1|5690.1|5715.1|5700.1|5694.6|5679.6|255
1584538800000|2020-03-18 13:40:00|5704.7|5689.7|5717.3|5702.3|5724.9|5709.9|5699.4|5684.4|237
1584539100000|2020-03-18 13:45:00|5716.8|5701.8|5706.8|5691.8|5718.8|5703.8|5702.3|5687.3|243
1584539400000|2020-03-18 13:50:00|5705.8|5690.8|5722.9|5707.9|5724|5709|5700.4|5685.4|166
1584539700000|2020-03-18 13:55:00|5723.5|5708.5|5732.7|5717.7|5738.8|5723.8|5723.5|5708.5|307
1584540000000|2020-03-18 14:00:00|5733.1|5718.1|5730.1|5715.1|5735.6|5720.6|5713.9|5698.9|315
1584540300000|2020-03-18 14:05:00|5729.6|5714.6|5735.7|5720.7|5756|5741|5724.6|5709.6|376
1584540600000|2020-03-18 14:10:00|5734.9|5719.9|5726.5|5711.5|5745.7|5730.7|5721.4|5706.4|211
1584540900000|2020-03-18 14:15:00|5724.9|5709.9|5721.6|5706.6|5732.7|5717.7|5718.5|5703.5|214
1584541200000|2020-03-18 14:20:00|5719.9|5704.9|5723.8|5708.8|5733.7|5718.7|5713.1|5698.1|337
1584541500000|2020-03-18 14:25:00|5725.9|5710.9|5725.6|5710.6|5737.1|5722.1|5720.2|5705.2|305
1584541800000|2020-03-18 14:30:00|5725.1|5710.1|5727.8|5712.8|5738.2|5723.2|5711.6|5696.6|324
1584542100000|2020-03-18 14:35:00|5727.7|5712.7|5718.4|5703.4|5740.6|5725.6|5713.2|5698.2|290
1584542400000|2020-03-18 14:40:00|5717.9|5702.9|5702.1|5687.1|5717.9|5702.9|5700.2|5685.2|428
1584542700000|2020-03-18 14:45:00|5701.2|5686.2|5699.5|5684.5|5710.2|5695.2|5695.6|5680.6|229
1584543000000|2020-03-18 14:50:00|5699.1|5684.1|5699.1|5684.1|5699.6|5684.6|5691.6|5676.6|226
1584543300000|2020-03-18 14:55:00|5698.6|5683.6|5695.9|5680.9|5706.5|5691.5|5692.1|5677.1|172
1584543600000|2020-03-18 15:00:00|5694.9|5679.9|5693.7|5678.7|5697.7|5682.7|5689.9|5674.9|204
1584543900000|2020-03-18 15:05:00|5693.8|5678.8|5693.4|5678.4|5699|5684|5689.9|5674.9|214
1584544200000|2020-03-18 15:10:00|5694.2|5679.2|5689.9|5674.9|5696|5681|5688.1|5673.1|216
1584544500000|2020-03-18 15:15:00|5688.7|5673.7|5688.7|5673.7|5693.8|5678.8|5685.8|5670.8|216
1584544800000|2020-03-18 15:20:00|5688.2|5673.2|5691.1|5676.1|5698.6|5683.6|5685.8|5670.8|169
1584545100000|2020-03-18 15:25:00|5690.7|5675.7|5682.8|5667.8|5696.2|5681.2|5682.2|5667.2|298
1584545400000|2020-03-18 15:30:00|5682.7|5667.7|5686.2|5671.2|5686.2|5671.2|5680.2|5665.2|173
1584545700000|2020-03-18 15:35:00|5685.3|5670.3|5680.3|5665.3|5694.2|5679.2|5678.8|5663.8|284
1584546000000|2020-03-18 15:40:00|5679.8|5664.8|5689.5|5674.5|5702.6|5687.6|5678.3|5663.3|220
1584546300000|2020-03-18 15:45:00|5688.4|5673.4|5687.9|5672.9|5692.4|5677.4|5681.4|5666.4|153
1584546600000|2020-03-18 15:50:00|5687.4|5672.4|5697.6|5682.6|5698|5683|5685.9|5670.9|125
1584546900000|2020-03-18 15:55:00|5697.2|5682.2|5697.1|5682.1|5703.6|5688.6|5692.8|5677.8|130
1584547200000|2020-03-18 16:00:00|5696.7|5681.7|5683.3|5668.3|5696.7|5681.7|5683.3|5668.3|146
1584547500000|2020-03-18 16:05:00|5684.3|5669.3|5683.1|5668.1|5693.5|5678.5|5681.6|5666.6|166
1584547800000|2020-03-18 16:10:00|5682.6|5667.6|5674.4|5659.4|5686.3|5671.3|5674.4|5659.4|198
1584548100000|2020-03-18 16:15:00|5673.9|5658.9|5652.6|5637.6|5673.9|5658.9|5651.2|5636.2|526
1584548400000|2020-03-18 16:20:00|5652.1|5637.1|5661|5646|5666.2|5651.2|5650.9|5635.9|353
1584548700000|2020-03-18 16:25:00|5660.6|5645.6|5667.6|5652.6|5669.5|5654.5|5656.5|5641.5|148
1584549000000|2020-03-18 16:30:00|5667.1|5652.1|5648|5633|5673.4|5658.4|5648|5633|296
1584549300000|2020-03-18 16:35:00|5647.9|5632.9|5648.4|5633.4|5650.9|5635.9|5631.5|5616.5|469
1584549600000|2020-03-18 16:40:00|5648.3|5633.3|5639.2|5624.2|5656.4|5641.4|5635.3|5620.3|236
1584549900000|2020-03-18 16:45:00|5640.5|5625.5|5649.7|5634.7|5668.5|5653.5|5639.5|5624.5|184
1584550200000|2020-03-18 16:50:00|5650|5635|5632.8|5617.8|5653.2|5638.2|5631.9|5616.9|245
1584550500000|2020-03-18 16:55:00|5632|5617|5635.2|5620.2|5644|5629|5632|5617|269
1584550800000|2020-03-18 17:00:00|5634.8|5619.8|5634|5619|5638.3|5623.3|5632|5617|129
1584551100000|2020-03-18 17:05:00|5633.5|5618.5|5635.3|5620.3|5642.4|5627.4|5633.5|5618.5|187
1584551400000|2020-03-18 17:10:00|5634.9|5619.9|5635.4|5620.4|5641.6|5626.6|5633.4|5618.4|160
1584551700000|2020-03-18 17:15:00|5636|5621|5633.6|5618.6|5636.4|5621.4|5631.2|5616.2|211
1584552000000|2020-03-18 17:20:00|5633.7|5618.7|5631.4|5616.4|5643.1|5628.1|5629.6|5614.6|270
1584552300000|2020-03-18 17:25:00|5631.9|5616.9|5631.7|5616.7|5633.2|5618.2|5627.2|5612.2|159
1584552600000|2020-03-18 17:30:00|5632.1|5617.1|5625.2|5610.2|5632.1|5617.1|5621.7|5606.7|199
1584552900000|2020-03-18 17:35:00|5624.7|5609.7|5612.3|5597.3|5625.2|5610.2|5599.3|5584.3|682
1584553200000|2020-03-18 17:40:00|5612.1|5597.1|5615.7|5600.7|5616.6|5601.6|5583.8|5568.8|495
1584553500000|2020-03-18 17:45:00|5616.1|5601.1|5606.8|5591.8|5621.2|5606.2|5599|5584|243
1584553800000|2020-03-18 17:50:00|5611|5596|5616.3|5601.3|5623.2|5608.2|5611|5596|179
1584554100000|2020-03-18 17:55:00|5618.2|5603.2|5634.1|5619.1|5634.5|5619.5|5615.2|5600.2|317
1584554400000|2020-03-18 18:00:00|5634.5|5619.5|5636.2|5621.2|5651.2|5636.2|5632.4|5617.4|257
1584554700000|2020-03-18 18:05:00|5633.7|5618.7|5684.5|5669.5|5701.7|5686.7|5620.3|5605.3|947
1584555000000|2020-03-18 18:10:00|5684.3|5669.3|5681.5|5666.5|5689.2|5674.2|5638.5|5623.5|1431
1584555300000|2020-03-18 18:15:00|5680.3|5665.3|5690.4|5675.4|5710.8|5695.8|5680.3|5665.3|750
1584579600000|2020-03-19 01:00:00|5653.2|5638.2|5704.3|5679.3|5719.7|5700.1|5652.5|5637.5|224
1584579900000|2020-03-19 01:05:00|5703.9|5678.9|5697.5|5672.5|5705.6|5690.6|5691.8|5672.5|52
1584580200000|2020-03-19 01:10:00|5696.2|5671.2|5619.1|5604.1|5696.2|5672|5619.1|5604.1|154
1584580500000|2020-03-19 01:15:00|5619.5|5604.5|5635.5|5620.5|5639.2|5624.2|5618.3|5603.3|57
1584580800000|2020-03-19 01:20:00|5634.3|5619.3|5613.5|5598.5|5635.5|5620.5|5610|5595|163
1584581100000|2020-03-19 01:25:00|5613.9|5598.9|5615.3|5600.3|5620.2|5605.2|5613.3|5598.3|19
1584581400000|2020-03-19 01:30:00|5613.7|5598.7|5613.7|5598.7|5614.2|5599.2|5613.1|5598.1|6
1584581700000|2020-03-19 01:35:00|5613.3|5598.3|5608.6|5593.6|5613.3|5598.3|5608.6|5593.6|12
1584582000000|2020-03-19 01:40:00|5608.1|5593.1|5593.1|5578.1|5611.6|5596.6|5593.1|5578.1|94
1584582300000|2020-03-19 01:45:00|5591.1|5576.1|5586.2|5571.2|5596.4|5581.4|5582.9|5567.9|52
1584582600000|2020-03-19 01:50:00|5585.7|5570.7|5582.1|5567.1|5586.1|5571.1|5581.2|5566.2|70
1584582900000|2020-03-19 01:55:00|5581.1|5566.1|5545.6|5530.6|5581.1|5566.1|5542.9|5527.9|238
1584583200000|2020-03-19 02:00:00|5546.4|5531.4|5542.6|5527.6|5547.8|5532.8|5538.4|5523.4|3
1584583500000|2020-03-19 02:05:00|5540.9|5525.9|5544.2|5529.2|5547.3|5532.3|5540.4|5525.4|15
1584583800000|2020-03-19 02:10:00|5543.3|5528.3|5545.9|5530.9|5546.1|5531.1|5540.7|5525.7|29
1584584100000|2020-03-19 02:15:00|5546.7|5531.7|5559.1|5544.1|5559.1|5544.1|5546.2|5531.2|14
1584584400000|2020-03-19 02:20:00|5560.1|5545.1|5541.4|5526.4|5560.5|5545.5|5541.4|5526.4|149
1584584700000|2020-03-19 02:25:00|5541.1|5526.1|5539.5|5524.5|5543|5528|5539.5|5524.5|14
1584585000000|2020-03-19 02:30:00|5543.9|5528.9|5543.8|5528.8|5551.1|5536.1|5542.3|5527.3|27
1584585300000|2020-03-19 02:35:00|5543.9|5528.9|5543.8|5528.8|5544.7|5529.7|5543.7|5528.7|4
1584585600000|2020-03-19 02:40:00|5543|5528|5542.6|5527.6|5543|5528|5542.6|5527.6|0
1584585900000|2020-03-19 02:45:00|||||||||12
1584586200000|2020-03-19 02:50:00|5541.8|5526.8|5542.6|5527.6|5542.6|5527.6|5541.7|5526.7|5
1584586500000|2020-03-19 02:55:00|5542.3|5527.3|5542.6|5527.6|5542.7|5527.7|5542.2|5527.2|13
1584586800000|2020-03-19 03:00:00|5541.8|5526.8|5539.4|5524.4|5542.6|5527.6|5539|5524|10
1584587100000|2020-03-19 03:05:00|5540.4|5525.4|5542.1|5527.1|5542.1|5527.1|5540.4|5525.4|0
1584587400000|2020-03-19 03:10:00|5542.5|5527.5|5546.6|5531.6|5546.6|5531.6|5542.5|5527.5|9
1584587700000|2020-03-19 03:15:00|5546.8|5531.8|5544.8|5529.8|5547.2|5532.2|5544.8|5529.8|5
1584588300000|2020-03-19 03:25:00|5544.3|5529.3|5540.8|5525.8|5544.3|5529.3|5540.3|5525.3|4
1584588600000|2020-03-19 03:30:00|5539.8|5524.8|5560|5545|5561.6|5546.6|5539.8|5524.8|35
1584588900000|2020-03-19 03:35:00|5554.7|5539.7|5544.5|5529.5|5560.1|5539.7|5544.5|5529.5|31
1584589200000|2020-03-19 03:40:00|5545.3|5530.3|5551|5536|5551|5536|5545.3|5530.3|9
1584589500000|2020-03-19 03:45:00|5551.4|5536.4|5552.3|5537.3|5552.3|5537.3|5551.4|5536.4|0
1584589800000|2020-03-19 03:50:00|5552.8|5537.8|5552.3|5537.3|5552.8|5537.8|5552.3|5537.3|0
1584590400000|2020-03-19 04:00:00|5544|5529|5543.5|5528.5|5544|5529|5543|5528|83
1584590700000|2020-03-19 04:05:00|5544|5529|5544.1|5529.1|5544.1|5529.1|5544|5529|0
1584591000000|2020-03-19 04:10:00|5544|5529|5546.3|5531.3|5546.3|5531.3|5544|5529|5
1584591300000|2020-03-19 04:15:00|5545.9|5530.9|5543.4|5528.4|5545.9|5530.9|5543.4|5528.4|5
1584591600000|2020-03-19 04:20:00|5543.5|5528.5|5544.6|5529.6|5544.6|5529.6|5543.5|5528.5|0
1584591900000|2020-03-19 04:25:00|5543.2|5528.2|5544.3|5529.3|5544.3|5529.3|5543.2|5528.2|11
1584592200000|2020-03-19 04:30:00|5544.7|5529.7|5547.1|5532.1|5547.1|5532.1|5544.7|5529.7|1
1584592500000|2020-03-19 04:35:00|5552.4|5537.4|5560.3|5545.3|5561.3|5546.3|5552.4|5537.4|50
1584592800000|2020-03-19 04:40:00|5560.2|5545.2|5564.1|5549.1|5564.2|5549.2|5560.2|5545.2|65
1584593100000|2020-03-19 04:45:00|5564.2|5549.2|5567.8|5552.8|5567.8|5552.8|5564.1|5549.1|11
1584593400000|2020-03-19 04:50:00|5568.1|5553.1|5568.2|5553.2|5568.2|5553.2|5568.1|5553.1|4
1584594000000|2020-03-19 05:00:00|5569|5554|5575.7|5560.7|5575.7|5560.7|5569|5554|4
1584594300000|2020-03-19 05:05:00|5573.7|5558.7|5577.7|5562.7|5577.7|5562.7|5573.7|5558.7|6
1584594600000|2020-03-19 05:10:00|5583.6|5568.6|5579.6|5564.6|5583.6|5568.6|5579.6|5564.6|5
1584594900000|2020-03-19 05:15:00|5582.1|5567.1|5593.9|5578.9|5593.9|5578.9|5580.6|5565.6|10
1584595200000|2020-03-19 05:20:00|5593.7|5578.7|5596.3|5581.3|5598.2|5583.2|5593.7|5578.7|0
1584595500000|2020-03-19 05:25:00|5595.1|5580.1|5567.7|5552.7|5595.1|5580.1|5567.7|5552.7|31
1584595800000|2020-03-19 05:30:00|5567.1|5552.1|5560.7|5545.7|5567.1|5552.1|5560.7|5545.7|8
1584596100000|2020-03-19 05:35:00|5561.2|5546.2|5561.1|5546.1|5561.2|5546.2|5560.7|5545.7|0
1584596400000|2020-03-19 05:40:00|5561.5|5546.5|5561.7|5546.7|5561.7|5546.7|5561.5|5546.5|1
1584596700000|2020-03-19 05:45:00|5559.2|5544.2|5558.6|5543.6|5559.2|5544.2|5558.6|5543.6|0
1584597000000|2020-03-19 05:50:00|5555.6|5540.6|5555.8|5540.8|5555.8|5540.8|5552.8|5537.8|2
1584597300000|2020-03-19 05:55:00|5556.3|5541.3|5555.8|5540.8|5556.3|5541.3|5555.8|5540.8|3
1584597600000|2020-03-19 06:00:00|5555.7|5540.7|5570.3|5555.3|5570.6|5555.6|5555.7|5540.7|41
1584597900000|2020-03-19 06:05:00|5571.1|5556.1|5574.7|5559.7|5574.7|5559.7|5571.1|5556.1|1
1584598200000|2020-03-19 06:10:00|5574.3|5559.3|5583.2|5568.2|5583.2|5568.2|5572.2|5557.2|10
1584598500000|2020-03-19 06:15:00|5582.8|5567.8|5584.7|5569.7|5584.8|5569.8|5582.8|5567.8|44
1584598800000|2020-03-19 06:20:00|5583.9|5568.9|5601|5586|5601|5586|5580.6|5565.6|23
1584599100000|2020-03-19 06:25:00|5601.4|5586.4|5590.1|5575.1|5602.3|5587.3|5590.1|5575.1|5
1584599400000|2020-03-19 06:30:00|5590.6|5575.6|5590.1|5575.1|5590.6|5575.6|5590.1|5575.1|1
1584599700000|2020-03-19 06:35:00|5590.6|5575.6|5598.2|5583.2|5599.7|5584.7|5590.6|5575.6|4
1584600000000|2020-03-19 06:40:00|5597.8|5582.8|5595.1|5580.1|5598.3|5583.3|5594.6|5579.6|3
1584600300000|2020-03-19 06:45:00|5594.6|5579.6|5596.3|5581.3|5596.3|5581.3|5593.1|5578.1|1
1584600600000|2020-03-19 06:50:00|5596.7|5581.7|5598.8|5583.8|5599.3|5584.3|5596.7|5581.7|0
1584600900000|2020-03-19 06:55:00|5597.6|5582.6|5596.7|5581.7|5599.3|5584.3|5593.6|5572.3|29
1584601200000|2020-03-19 07:00:00|5596.2|5581.2|5600.7|5585.7|5600.7|5585.7|5596.2|5581.2|3
1584601500000|2020-03-19 07:05:00|5601.3|5586.3|5597.2|5582.2|5603.2|5588.2|5597.2|5582.2|3
1584601800000|2020-03-19 07:10:00|5597.8|5582.8|5594.3|5579.3|5597.8|5582.8|5594.3|5579.3|6
1584602400000|2020-03-19 07:20:00|5595.3|5580.3|5595.8|5580.8|5595.8|5580.8|5594.2|5579.2|10
1584602700000|2020-03-19 07:25:00|5595.3|5580.3|5609.1|5594.1|5610|5595|5595.2|5580.2|11
1584603000000|2020-03-19 07:30:00|5607.9|5592.9|5605.7|5590.7|5609.5|5594.5|5605.7|5590.7|8
1584603300000|2020-03-19 07:35:00|5607.3|5592.3|5604.6|5589.6|5607.3|5592.3|5604.2|5589.2|24
1584603600000|2020-03-19 07:40:00|5604.2|5589.2|5584.7|5569.7|5604.2|5589.2|5584.7|5569.7|6
1584603900000|2020-03-19 07:45:00|5586|5571|5603.6|5588.6|5609.2|5594.2|5586|5571|18
1584604200000|2020-03-19 07:50:00|5599.1|5584.1|5601.1|5576.1|5601.1|5584.2|5597.1|5576.1|6
1584604500000|2020-03-19 07:55:00|5600.2|5575.2|5596.4|5571.4|5602.3|5575.2|5596.3|5564.8|7
1584604800000|2020-03-19 08:00:00|5601.4|5563.9|5567.2|5552.2|5601.4|5566.7|5567.2|5552.2|21
1584605100000|2020-03-19 08:05:00|5567.6|5552.6|5559.3|5544.3|5567.7|5552.7|5556|5541|24
1584605400000|2020-03-19 08:10:00|5558.6|5543.6|5553.2|5538.2|5561|5544.7|5551.7|5535.2|12
1584605700000|2020-03-19 08:15:00|5555.3|5540.3|5567.6|5552.6|5567.6|5552.6|5555.3|5540.3|2
1584606000000|2020-03-19 08:20:00|5570.1|5555.1|5571.6|5546.6|5583|5567.3|5570.1|5546.6|32
1584606300000|2020-03-19 08:25:00|5572|5547|5563.9|5548.9|5572|5556.5|5563.9|5547|30
1584606600000|2020-03-19 08:30:00|5565.5|5550.5|5587.2|5572.2|5587.2|5572.2|5565.5|5550.5|65
1584606900000|2020-03-19 08:35:00|5586.8|5571.8|5573.4|5558.4|5588.7|5573.7|5571.9|5556.9|31
1584607200000|2020-03-19 08:40:00|5573.3|5558.3|5577.9|5562.9|5578.9|5563.9|5572.3|5557.3|21
1584607500000|2020-03-19 08:45:00|5580.2|5565.2|5593.2|5578.2|5593.2|5578.2|5580.2|5565.2|7
1584607800000|2020-03-19 08:50:00|5593.6|5578.6|5599.7|5584.7|5600.5|5585.5|5590.7|5575.7|16
1584608100000|2020-03-19 08:55:00|5600.3|5585.3|5597.1|5582.1|5606.4|5591.4|5591.7|5576.7|23
1584608400000|2020-03-19 09:00:00|5599.1|5584.1|5588.2|5573.2|5601.2|5586.2|5588.2|5573.2|10
1584608700000|2020-03-19 09:05:00|5588.6|5573.6|5586.2|5571.2|5589.1|5574.1|5586.2|5571.2|0
1584609000000|2020-03-19 09:10:00|5588.3|5573.3|5586.2|5571.2|5589.3|5574.3|5586.2|5571.2|7
1584609300000|2020-03-19 09:15:00|5586.4|5571.4|5594.1|5579.1|5594.1|5579.1|5586.4|5571.4|12
1584609600000|2020-03-19 09:20:00|5595.1|5580.1|5590.9|5575.9|5598.8|5583.8|5590.8|5575.8|25
1584609900000|2020-03-19 09:25:00|5590.8|5575.8|5592.4|5577.4|5592.4|5577.4|5590.3|5575.3|2
1584610200000|2020-03-19 09:30:00|5591.6|5576.6|5585.5|5570.5|5591.6|5576.6|5585.5|5570.5|8
1584610500000|2020-03-19 09:35:00|5585.6|5570.6|5582.8|5567.8|5590.8|5575.8|5582|5567|26
1584610800000|2020-03-19 09:40:00|5583.3|5568.3|5588.8|5573.8|5588.8|5573.8|5583.3|5568.3|11
1584611100000|2020-03-19 09:45:00|5589.3|5574.3|5589.4|5574.4|5589.4|5574.4|5589.3|5574.3|0
1584611400000|2020-03-19 09:50:00|5587.8|5572.8|5587|5572|5587.8|5572.8|5586.9|5571.9|8
1584611700000|2020-03-19 09:55:00|5585.8|5570.8|5585.9|5570.9|5585.9|5570.9|5585.8|5570.8|8
1584612000000|2020-03-19 10:00:00|5585.8|5570.8|5569.4|5554.4|5585.8|5570.8|5568.9|5553.9|11
1584612300000|2020-03-19 10:05:00|5570.4|5555.4|5582.4|5567.4|5586.8|5571.8|5570.4|5555.4|41
1584612600000|2020-03-19 10:10:00|5580.8|5565.8|5578.3|5563.3|5580.8|5565.8|5578.2|5563.2|4
1584612900000|2020-03-19 10:15:00|5579.3|5564.3|5588.2|5573.2|5590.2|5575.2|5578.3|5563.3|40
1584613200000|2020-03-19 10:20:00|5588.6|5573.6|5597.2|5582.2|5598.1|5583.1|5588.6|5573.6|15
1584613500000|2020-03-19 10:25:00|5597.8|5582.8|5589.2|5574.2|5601.1|5586.1|5589.2|5574.2|4
1584613800000|2020-03-19 10:30:00|5589.3|5574.3|5599.7|5584.7|5601.5|5586.5|5589.3|5574.3|71
1584614100000|2020-03-19 10:35:00|5599.6|5584.6|5607.5|5592.5|5617.7|5602.7|5599.6|5584.6|122
1584614400000|2020-03-19 10:40:00|5607.4|5592.4|5609.5|5594.5|5612.7|5597.7|5606.8|5591.8|16
1584614700000|2020-03-19 10:45:00|5608.6|5593.6|5621.5|5606.5|5626.4|5611.4|5605.6|5590.6|79
1584615000000|2020-03-19 10:50:00|5619.9|5604.9|5619|5604|5628.4|5613.4|5619|5604|30
1584615300000|2020-03-19 10:55:00|5617.4|5602.4|5615.4|5600.4|5617.4|5602.4|5615.4|5600.4|5
1584615600000|2020-03-19 11:00:00|5615|5600|5614|5599|5615|5600|5614|5599|1
1584615900000|2020-03-19 11:05:00|5610.3|5595.3|5605.3|5590.3|5612.7|5597.7|5605.3|5590.3|15
1584616500000|2020-03-19 11:15:00|5607.2|5592.2|5614.6|5599.6|5621.8|5606.8|5606.1|5591.1|83
1584616800000|2020-03-19 11:20:00|5616|5601|5619.3|5604.3|5621.5|5606.5|5614.5|5599.5|50
1584617100000|2020-03-19 11:25:00|5624.4|5609.4|5615.7|5600.7|5627.1|5612.1|5615.7|5600.7|29
1584617400000|2020-03-19 11:30:00|5614.9|5599.9|5591.7|5576.7|5614.9|5599.9|5587.3|5572.3|20
1584617700000|2020-03-19 11:35:00|5591.3|5576.3|5568.9|5553.9|5591.3|5576.3|5568.8|5553.8|43
1584618000000|2020-03-19 11:40:00|5568.1|5553.1|5565.5|5550.5|5568.1|5553.1|5565.2|5550.2|13
1584618300000|2020-03-19 11:45:00|5565.2|5550.2|5569.1|5554.1|5577.8|5562.8|5565.1|5550.1|14
1584618600000|2020-03-19 11:50:00|5568.8|5553.8|5567.2|5552.2|5568.8|5553.8|5567.2|5552.2|3
1584618900000|2020-03-19 11:55:00|5567.7|5552.7|5564.3|5549.3|5567.7|5552.7|5563.9|5548.9|11
1584619200000|2020-03-19 12:00:00|5557.9|5542.9|5552.6|5537.6|5557.9|5542.9|5548.9|5533.9|61
1584619500000|2020-03-19 12:05:00|5552.2|5537.2|5544.8|5529.8|5554.2|5539.2|5542.2|5527.2|149
1584619800000|2020-03-19 12:10:00|5544.4|5529.4|5538.3|5523.3|5544.4|5529.4|5532.8|5517.8|95
1584620100000|2020-03-19 12:15:00|5537.8|5522.8|5537.9|5522.9|5543.6|5528.6|5533.4|5518.4|99
1584620400000|2020-03-19 12:20:00|5539.8|5524.8|5551.7|5536.7|5561.6|5546.6|5537.6|5522.6|94
1584620700000|2020-03-19 12:25:00|5552.4|5537.4|5545.9|5530.9|5558|5543|5543.7|5528.7|58
1584621000000|2020-03-19 12:30:00|5552.3|5537.3|5565.9|5550.9|5576.5|5561.5|5552.3|5537.3|194
1584621300000|2020-03-19 12:35:00|5565.5|5550.5|5571.5|5556.5|5580.4|5565.4|5565.1|5550.1|256
1584621600000|2020-03-19 12:40:00|5571.9|5556.9|5579.5|5564.5|5580.6|5565.6|5566.7|5551.7|107
1584621900000|2020-03-19 12:45:00|5580.3|5565.3|5569.4|5554.4|5581.8|5566.8|5567.5|5552.5|125
1584622200000|2020-03-19 12:50:00|5570.6|5555.6|5574.7|5559.7|5580.2|5565.2|5567.5|5552.5|74
1584622500000|2020-03-19 12:55:00|5574.4|5559.4|5578.2|5563.2|5578.4|5563.4|5565.2|5550.2|103
1584622800000|2020-03-19 13:00:00|5576.3|5561.3|5567.1|5552.1|5582.2|5567.2|5567.1|5552.1|106
1584623100000|2020-03-19 13:05:00|5569.5|5554.5|5583.3|5568.3|5599.1|5584.1|5562.6|5547.6|172
1584623400000|2020-03-19 13:10:00|5583.8|5568.8|5565|5550|5583.8|5568.8|5563.3|5548.3|67
1584623700000|2020-03-19 13:15:00|5564.6|5549.6|5572.7|5557.7|5572.7|5557.7|5560.6|5545.6|91
1584624000000|2020-03-19 13:20:00|5573.1|5558.1|5571.3|5556.3|5574.9|5559.9|5564.2|5549.2|46
1584624300000|2020-03-19 13:25:00|5571.4|5556.4|5569.7|5554.7|5571.9|5556.9|5557.3|5542.3|95
1584624600000|2020-03-19 13:30:00|5567.2|5552.2|5548.4|5533.4|5567.9|5552.9|5546|5531|440
1584624900000|2020-03-19 13:35:00|5547.9|5532.9|5482.5|5467.5|5548.8|5533.8|5482.5|5467.5|510
1584625200000|2020-03-19 13:40:00|5479.7|5464.7|5410.9|5395.9|5479.7|5464.7|5408.4|5393.4|633
1584625500000|2020-03-19 13:45:00|5410.8|5395.8|5398.6|5383.6|5431.1|5416.1|5398.6|5383.6|468
1584625800000|2020-03-19 13:50:00|5399.9|5384.9|5390.1|5375.1|5413.3|5398.3|5387.3|5372.3|445
1584626700000|2020-03-19 14:05:00|5395|5380|5430.1|5415.1|5435.5|5420.5|5391.1|5376.1|1166
1584627000000|2020-03-19 14:10:00|5429.5|5414.5|5483.2|5468.2|5486.4|5471.4|5415.3|5400.3|456
1584627300000|2020-03-19 14:15:00|5483.7|5468.7|5526.7|5511.7|5537.4|5522.4|5483.7|5468.7|555
1584627600000|2020-03-19 14:20:00|5526.3|5511.3|5489.4|5474.4|5545.5|5515|5488.5|5473.5|437
1584627900000|2020-03-19 14:25:00|5492.6|5477.6|5486.2|5471.2|5513.8|5498.8|5484.9|5464.7|334
1584628200000|2020-03-19 14:30:00|5485.8|5470.8|5507.4|5492.4|5513.3|5498.3|5477.5|5462.5|532
1584628500000|2020-03-19 14:35:00|5507.5|5492.5|5497.7|5482.7|5507.7|5492.7|5497.7|5482.7|322
1584628800000|2020-03-19 14:40:00|5493.8|5478.8|5481.9|5466.9|5501.5|5486.5|5478|5463|429
1584629100000|2020-03-19 14:45:00|5481.8|5466.8|5467.2|5452.2|5483.7|5468.7|5465|5450|243
1584629400000|2020-03-19 14:50:00|5467.1|5452.1|5468|5453|5480.6|5465.6|5466.3|5451.3|152
1584629700000|2020-03-19 14:55:00|5467.2|5452.2|5476.5|5461.5|5482.3|5467.3|5466.5|5451.5|184
1584630000000|2020-03-19 15:00:00|5476.4|5461.4|5469.3|5454.3|5476.4|5461.4|5464.2|5449.2|235
1584630300000|2020-03-19 15:05:00|5469.8|5454.8|5455.8|5440.8|5469.8|5454.8|5453.7|5438.7|281
1584630600000|2020-03-19 15:10:00|5455.4|5440.4|5436.3|5421.3|5458|5443|5423.4|5408.4|327
1584630900000|2020-03-19 15:15:00|5435.1|5420.1|5415.9|5400.9|5437.1|5422.1|5409.9|5394.9|221
1584631200000|2020-03-19 15:20:00|5415.4|5400.4|5423.7|5408.7|5434.5|5419.5|5411.9|5396.9|276
1584631500000|2020-03-19 15:25:00|5424|5409|5457.2|5442.2|5461.6|5446.6|5423.4|5408.4|361
1584631800000|2020-03-19 15:30:00|5458.4|5443.4|5467.8|5452.8|5468.7|5453.7|5448.5|5433.5|140
1584632100000|2020-03-19 15:35:00|5468.3|5453.3|5468.3|5453.3|5469.6|5454.6|5446.5|5431.5|186
1584632400000|2020-03-19 15:40:00|5469.3|5454.3|5445.1|5430.1|5473.4|5458.4|5437.2|5422.2|195
1584632700000|2020-03-19 15:45:00|5445.4|5430.4|5452.2|5437.2|5460.7|5445.7|5438.4|5423.4|137
1584633000000|2020-03-19 15:50:00|5452.1|5437.1|5435.5|5420.5|5456.9|5441.9|5434.6|5419.6|168
1584633300000|2020-03-19 15:55:00|5435.9|5420.9|5429.3|5414.3|5447.3|5432.3|5427.2|5412.2|89
1584633600000|2020-03-19 16:00:00|5429.7|5414.7|5425.5|5410.5|5431.2|5416.2|5423.3|5408.3|137
1584633900000|2020-03-19 16:05:00|5425.1|5410.1|5416.6|5401.6|5427|5412|5416|5401|162
1584634200000|2020-03-19 16:10:00|5416.1|5401.1|5404.9|5389.9|5416.5|5401.5|5402.6|5387.6|216
1584634500000|2020-03-19 16:15:00|5404.5|5389.5|5398.3|5383.3|5411.5|5396.5|5389.9|5374.9|419
1584634800000|2020-03-19 16:20:00|5397.5|5382.5|5395.7|5380.7|5404.7|5389.7|5394.9|5379.9|123
1584635100000|2020-03-19 16:25:00|5396.9|5381.9|5397.3|5382.3|5409.6|5394.6|5396.9|5381.9|172
1584635400000|2020-03-19 16:30:00|5398.9|5383.9|5398.1|5383.1|5412.2|5397.2|5398.1|5383.1|179
1584635700000|2020-03-19 16:35:00|5399|5384|5400.6|5385.6|5400.6|5385.6|5399|5384|97
1584636000000|2020-03-19 16:40:00|5398.6|5383.6|5411.6|5396.6|5415.9|5400.9|5398.6|5383.6|386
1584636300000|2020-03-19 16:45:00|5411.3|5396.3|5426|5411|5433.8|5418.8|5409.9|5394.9|281
1584636600000|2020-03-19 16:50:00|5425.9|5410.9|5431.7|5416.7|5434.6|5419.6|5421.4|5406.4|139
1584636900000|2020-03-19 16:55:00|5431.2|5416.2|5429.7|5414.7|5431.3|5416.3|5413.6|5398.6|160
1584637200000|2020-03-19 17:00:00|5429.5|5414.5|5417.8|5402.8|5429.9|5414.9|5413|5398|121
1584637500000|2020-03-19 17:05:00|5418.2|5403.2|5425.5|5410.5|5425.6|5410.6|5412.4|5397.4|207
1584637800000|2020-03-19 17:10:00|5425.8|5410.8|5421.1|5406.1|5431.6|5416.6|5419.5|5404.5|134
1584638100000|2020-03-19 17:15:00|5421.5|5406.5|5421.4|5406.4|5422|5407|5414.4|5399.4|117
1584638400000|2020-03-19 17:20:00|5421.8|5406.8|5430.4|5415.4|5431.2|5416.2|5420.6|5405.6|129
1584638700000|2020-03-19 17:25:00|5432.3|5417.3|5441.3|5426.3|5451.6|5436.6|5429.8|5414.8|294
1584639000000|2020-03-19 17:30:00|5442.1|5427.1|5426.2|5411.2|5444|5429|5424.1|5409.1|217
1584639300000|2020-03-19 17:35:00|5427|5412|5441|5426|5443.3|5428.3|5425.5|5410.5|427
1584639600000|2020-03-19 17:40:00|5440.6|5425.6|5442.3|5427.3|5447.9|5432.9|5439.4|5424.4|222
1584639900000|2020-03-19 17:45:00|5441.9|5426.9|5439|5424|5448.1|5433.1|5433.4|5418.4|343
1584640200000|2020-03-19 17:50:00|5439.4|5424.4|5434.8|5419.8|5451.3|5436.3|5434.8|5419.8|268
1584640500000|2020-03-19 17:55:00|5434.3|5419.3|5413.3|5398.3|5435.1|5420.1|5410|5395|206
1584640800000|2020-03-19 18:00:00|5413.4|5398.4|5426.2|5411.2|5427.2|5412.2|5412.9|5397.9|169
1584641100000|2020-03-19 18:05:00|5427|5412|5470.5|5455.5|5471.8|5456.8|5427|5412|638
1584641400000|2020-03-19 18:10:00|5470.9|5455.9|5497|5482|5506.2|5491.2|5470.3|5455.3|1694
1584641700000|2020-03-19 18:15:00|5496.6|5481.6|5542.9|5527.9|5552.7|5537.7|5495.6|5480.6|842
1584642000000|2020-03-19 18:20:00|5542.5|5527.5|5542.5|5527.5|5542.5|5527.5|5542.5|5527.5|0
1584666000000|2020-03-20 01:00:00|5556.1|5531.1|5532|5517|5576.9|5553.2|5527.2|5509.7|194
1584666300000|2020-03-20 01:05:00|5533|5518|5497.4|5482.4|5536.5|5521.5|5496.9|5481.9|45
1584666600000|2020-03-20 01:10:00|5497|5482|5478.8|5453.8|5497.4|5482.4|5468.8|5451.4|80
1584666900000|2020-03-20 01:15:00|5472.3|5457.3|5474.8|5459.8|5484.6|5469.6|5465|5450|26
1584667200000|2020-03-20 01:20:00|5472.4|5457.4|5488.6|5473.6|5489.4|5474.4|5471.7|5456.7|22
1584667500000|2020-03-20 01:25:00|5488.4|5473.4|5490.2|5475.2|5490.2|5475.2|5487.5|5472.5|1
1584667800000|2020-03-20 01:30:00|5489.8|5474.8|5490.8|5465.8|5490.9|5475.2|5472.2|5457.2|10
1584668100000|2020-03-20 01:35:00|5491.3|5466.3|5483.8|5468.8|5491.3|5470|5483|5465.1|1
1584668400000|2020-03-20 01:40:00|5490.8|5465.8|5466|5451|5490.8|5470.6|5465.5|5450.5|56
1584668700000|2020-03-20 01:45:00|5465.7|5450.7|5475.3|5460.3|5475.3|5460.3|5465.7|5450.7|11
1584669000000|2020-03-20 01:50:00|5475.1|5460.1|5487.6|5472.6|5489.6|5474.6|5475.1|5460.1|4
1584669300000|2020-03-20 01:55:00|5489.1|5474.1|5490.1|5475.1|5490.1|5475.1|5487.6|5472.6|2
1584669600000|2020-03-20 02:00:00|5491.6|5476.6|5491.6|5476.6|5491.6|5476.6|5491.6|5476.6|1
1584669900000|2020-03-20 02:05:00|5492.3|5477.3|5490.6|5475.6|5492.7|5477.7|5490.6|5475.6|3
1584670200000|2020-03-20 02:10:00|5490.7|5475.7|5501.2|5486.2|5502.8|5487.8|5490.7|5475.7|9
1584670500000|2020-03-20 02:15:00|5501.1|5486.1|5498.6|5483.6|5505.1|5490.1|5498.6|5483.6|2
1584670800000|2020-03-20 02:20:00|5500.7|5485.7|5493.7|5478.7|5506.8|5491.8|5493.7|5478.7|8
1584671100000|2020-03-20 02:25:00|5492.2|5477.2|5495.2|5480.2|5496.3|5481.3|5491.8|5476.8|14
1584671400000|2020-03-20 02:30:00|5497.3|5482.3|5500.1|5485.1|5501.8|5486.8|5496.3|5481.3|7
1584671700000|2020-03-20 02:35:00|5499.8|5484.8|5519.4|5504.4|5522.8|5507.8|5499.8|5484.8|36
1584672000000|2020-03-20 02:40:00|5518.9|5503.9|5495.5|5480.5|5519.4|5504.4|5490.5|5475.5|36
1584672300000|2020-03-20 02:45:00|5496.5|5481.5|5493.6|5478.6|5500.8|5485.8|5493.6|5478.6|3
1584672600000|2020-03-20 02:50:00|5494|5479|5503.1|5488.1|5503.5|5488.5|5493.6|5478.6|1
1584672900000|2020-03-20 02:55:00|5505.7|5490.7|5511.7|5496.7|5511.7|5496.7|5505.7|5490.7|0
1584673200000|2020-03-20 03:00:00|5510.2|5495.2|5503.3|5488.3|5510.2|5495.2|5503|5488|4
1584673500000|2020-03-20 03:05:00|5502.9|5487.9|5494.9|5479.9|5503.4|5488.4|5494.4|5479.4|8
1584673800000|2020-03-20 03:10:00|5495.4|5480.4|5495.4|5480.4|5495.4|5480.4|5495.4|5480.4|0
1584674100000|2020-03-20 03:15:00|5500.7|5485.7|5500.8|5485.8|5500.8|5485.8|5497.8|5482.8|2
1584674400000|2020-03-20 03:20:00|5499.6|5484.6|5499.4|5484.4|5500.8|5485.8|5493.4|5478.4|20
1584674700000|2020-03-20 03:25:00|5499|5484|5498.8|5483.8|5499.4|5484.4|5498.4|5483.4|4
1584675000000|2020-03-20 03:30:00|5498.4|5483.4|5498.2|5483.2|5498.4|5483.4|5498.2|5483.2|0
1584676200000|2020-03-20 03:50:00|5497.4|5482.4|5497.4|5482.4|5497.4|5482.4|5497.4|5482.4|3
1584676500000|2020-03-20 03:55:00|5498.3|5483.3|5497.9|5482.9|5498.3|5483.3|5497.9|5482.9|1
1584676800000|2020-03-20 04:00:00|5497.5|5482.5|5516|5478.5|5516.5|5482.5|5497.5|5478.5|5
1584677100000|2020-03-20 04:05:00|5510.5|5485.5|5501.2|5486.2|5510.7|5486.2|5501.2|5480.8|7
1584677700000|2020-03-20 04:15:00|5503.2|5488.2|5503.7|5488.7|5503.7|5488.7|5503.2|5488.2|0
1584678000000|2020-03-20 04:20:00|5503.3|5488.3|5517.4|5502.4|5517.9|5502.9|5503.2|5488.2|2
1584678300000|2020-03-20 04:25:00|5517.5|5502.5|5522.6|5507.6|5525.9|5507.6|5517.5|5500.9|16
1584678600000|2020-03-20 04:30:00|5522.5|5507.5|5522.6|5507.6|5522.7|5507.7|5522.1|5507.1|3
1584678900000|2020-03-20 04:35:00|5522.2|5507.2|5522.2|5507.2|5522.7|5507.7|5522.1|5507.1|2
1584679200000|2020-03-20 04:40:00|5522.3|5507.3|5522.7|5507.7|5523.4|5508.4|5522.3|5507.3|2
1584679500000|2020-03-20 04:45:00|5522.6|5507.6|5522.1|5507.1|5523.1|5508.1|5522.1|5507.1|2
1584679800000|2020-03-20 04:50:00|5521.7|5506.7|5521.5|5506.5|5521.7|5506.7|5521.5|5506.5|0
1584680100000|2020-03-20 04:55:00|5521.6|5506.6|5521.9|5506.9|5522|5507|5521.6|5506.6|5
1584680400000|2020-03-20 05:00:00|5522.4|5507.4|5521.9|5506.9|5522.4|5507.4|5521.9|5506.9|1
1584680700000|2020-03-20 05:05:00|5522.4|5507.4|5523|5508|5523|5508|5521.9|5506.9|17
1584681600000|2020-03-20 05:20:00|5522.9|5507.9|5522.9|5507.9|5522.9|5507.9|5522.9|5507.9|0
1584682200000|2020-03-20 05:30:00|5522.4|5507.4|5516.5|5501.5|5522.4|5507.4|5512|5495|12
1584682500000|2020-03-20 05:35:00|5513.7|5498.7|5513|5498|5513.7|5498.7|5513|5498|0
1584682800000|2020-03-20 05:40:00|5512.3|5497.3|5500.6|5485.6|5512.3|5497.3|5499.1|5484.1|6
1584683100000|2020-03-20 05:45:00|5500.1|5485.1|5500.5|5485.5|5500.5|5485.5|5496.5|5481.5|1
1584683400000|2020-03-20 05:50:00|5500|5485|5500.6|5485.6|5500.6|5485.6|5500|5485|115
1584683700000|2020-03-20 05:55:00|5501.4|5486.4|5500|5485|5501.6|5486.6|5498.3|5483.3|2
1584684000000|2020-03-20 06:00:00|5500.1|5485.1|5498.6|5483.6|5500.1|5485.1|5498.6|5483.6|23
1584684300000|2020-03-20 06:05:00|5497.6|5482.6|5497.6|5482.6|5497.6|5482.6|5497.6|5482.6|0
1584684600000|2020-03-20 06:10:00|5498.6|5483.6|5502.2|5487.2|5502.2|5487.2|5495.1|5480.1|31
1584684900000|2020-03-20 06:15:00|5503|5488|5508.3|5493.3|5511.2|5496.2|5502.6|5487.6|36
1584685200000|2020-03-20 06:20:00|5508.4|5493.4|5507.2|5492.2|5513.8|5498.8|5506.8|5491.8|24
1584685500000|2020-03-20 06:25:00|5507.3|5492.3|5524.3|5509.3|5524.3|5509.3|5507.3|5492.3|25
1584685800000|2020-03-20 06:30:00|5523.9|5508.9|5518.8|5503.8|5524.3|5509.3|5514.8|5499.8|23
1584686100000|2020-03-20 06:35:00|5519.8|5504.8|5519.8|5504.8|5521.3|5506.3|5519.7|5504.7|3
1584686400000|2020-03-20 06:40:00|5519.7|5504.7|5516.3|5501.3|5519.8|5504.8|5513.8|5498.8|4
1584686700000|2020-03-20 06:45:00|5516.8|5501.8|5530.8|5515.8|5531.3|5516.3|5515.3|5500.3|201
1584687000000|2020-03-20 06:50:00|5531.2|5516.2|5528.8|5513.8|5531.3|5516.3|5528.8|5513.8|14
1584687300000|2020-03-20 06:55:00|5528.4|5513.4|5532.7|5517.7|5533.8|5518.8|5527.2|5512.2|50
1584687600000|2020-03-20 07:00:00|5533.8|5518.8|5531|5516|5534.3|5519.3|5531|5516|49
1584687900000|2020-03-20 07:05:00|5530.5|5515.5|5530.9|5515.9|5530.9|5515.9|5530.3|5515.3|36
1584688200000|2020-03-20 07:10:00|5530.8|5515.8|5532.8|5517.8|5532.8|5517.8|5530.8|5515.8|2
1584688500000|2020-03-20 07:15:00|5532.7|5517.7|5528.9|5513.9|5532.7|5517.7|5528.9|5513.9|6
1584688800000|2020-03-20 07:20:00|5530.9|5515.9|5537.5|5522.5|5537.8|5522.8|5530.8|5515.8|130
1584689100000|2020-03-20 07:25:00|5537.3|5522.3|5551.3|5536.3|5551.4|5536.4|5537.3|5522.3|23
1584689400000|2020-03-20 07:30:00|5551.4|5536.4|5547|5532|5554.4|5539.4|5547|5532|18
1584689700000|2020-03-20 07:35:00|5544.6|5529.6|5551.5|5536.5|5552|5537|5543.7|5528.7|10
1584690000000|2020-03-20 07:40:00|5551.2|5536.2|5556|5541|5556.4|5541.4|5550.7|5535.7|57
1584690300000|2020-03-20 07:45:00|5558|5543|5558.7|5543.7|5564.6|5549.6|5558|5543|129
1584690600000|2020-03-20 07:50:00|5558.3|5543.3|5551.9|5536.9|5558.3|5543.3|5551.9|5536.9|7
1584690900000|2020-03-20 07:55:00|5551.8|5536.8|5524.3|5509.3|5554.2|5539.2|5524.3|5509.3|32
1584691200000|2020-03-20 08:00:00|5523.9|5508.9|5522|5497|5523.9|5508.9|5509.4|5494.4|62
1584691500000|2020-03-20 08:05:00|5522.1|5497.1|5514.5|5499.5|5522.1|5503.7|5510.1|5491.1|20
1584691800000|2020-03-20 08:10:00|5514.6|5499.6|5547.5|5532.5|5547.5|5532.5|5514.6|5499.6|17
1584692100000|2020-03-20 08:15:00|5548.5|5533.5|5552.9|5537.9|5561.9|5546.9|5548.5|5533.5|16
1584692400000|2020-03-20 08:20:00|5551.9|5536.9|5550.1|5535.1|5551.9|5536.9|5549|5534|8
1584692700000|2020-03-20 08:25:00|5550.2|5535.2|5560.6|5545.6|5560.6|5545.6|5550.2|5535.2|3
1584693000000|2020-03-20 08:30:00|5559.4|5544.4|5547|5532|5561.1|5546.1|5546.4|5531.4|10
1584693300000|2020-03-20 08:35:00|5546.6|5531.6|5540.6|5525.6|5546.6|5531.6|5540.6|5525.6|2
1584693600000|2020-03-20 08:40:00|5540.7|5525.7|5522.1|5507.1|5540.7|5525.7|5521.1|5506.1|13
1584693900000|2020-03-20 08:45:00|5521.6|5506.6|5551.5|5536.5|5553.6|5538.6|5519.6|5504.6|31
1584694200000|2020-03-20 08:50:00|5552|5537|5557|5542|5558|5543|5551.5|5536.5|5
1584694500000|2020-03-20 08:55:00|5558.6|5543.6|5564.5|5549.5|5565.5|5550.5|5553|5538|38
1584694800000|2020-03-20 09:00:00|5565.3|5550.3|5577.5|5562.5|5580.3|5565.3|5560.5|5545.5|97
1584695100000|2020-03-20 09:05:00|5577.1|5562.1|5569.4|5554.4|5580.9|5565.9|5569|5554|58
1584695400000|2020-03-20 09:10:00|5568.9|5553.9|5575.4|5560.4|5576.9|5561.9|5568.9|5553.9|30
1584695700000|2020-03-20 09:15:00|5575|5560|5575.4|5560.4|5575.8|5560.8|5574.7|5559.7|11
1584696000000|2020-03-20 09:20:00|5574.6|5559.6|5567.9|5552.9|5574.6|5559.6|5567.5|5552.5|20
1584696300000|2020-03-20 09:25:00|5568|5553|5568.1|5553.1|5571.5|5556.5|5566.9|5551.9|8
1584696600000|2020-03-20 09:30:00|5568.5|5553.5|5573.7|5558.7|5576.8|5561.8|5568.4|5553.4|45
1584696900000|2020-03-20 09:35:00|5573.1|5558.1|5570.1|5555.1|5573.1|5558.1|5565|5550|19
1584697200000|2020-03-20 09:40:00|5568.3|5553.3|5567.8|5552.8|5571.2|5556.2|5565.5|5550.5|33
1584697500000|2020-03-20 09:45:00|5567.3|5552.3|5575.2|5560.2|5575.7|5560.7|5567.3|5552.3|39
1584697800000|2020-03-20 09:50:00|5574.2|5559.2|5589.2|5574.2|5589.6|5574.6|5574.2|5559.2|140
1584698100000|2020-03-20 09:55:00|5588.6|5573.6|5585.6|5570.6|5590.1|5575.1|5584.6|5569.6|19
1584698400000|2020-03-20 10:00:00|5586.1|5571.1|5586.6|5571.6|5586.6|5571.6|5586.1|5571.1|9
1584698700000|2020-03-20 10:05:00|5586.2|5571.2|5598.4|5583.4|5601.7|5586.7|5584.6|5569.6|67
1584699000000|2020-03-20 10:10:00|5599.7|5584.7|5619.8|5604.8|5620.6|5605.6|5594.2|5579.2|137
1584699300000|2020-03-20 10:15:00|5621.4|5606.4|5631.1|5616.1|5646|5631|5621.4|5606.4|127
1584699600000|2020-03-20 10:20:00|5630.3|5615.3|5608.5|5593.5|5630.3|5615.3|5608.5|5593.5|65
1584699900000|2020-03-20 10:25:00|5608.1|5593.1|5609.6|5594.6|5612|5597|5602.4|5587.4|17
1584700200000|2020-03-20 10:30:00|5611.2|5596.2|5615.6|5600.6|5616.2|5601.2|5611.2|5596.2|11
1584700500000|2020-03-20 10:35:00|5615.7|5600.7|5627.7|5612.7|5633|5612.7|5615.7|5600.7|44
1584700800000|2020-03-20 10:40:00|5630.5|5615.5|5626|5611|5630.5|5615.5|5625.6|5610.6|11
1584701100000|2020-03-20 10:45:00|5625|5610|5609.2|5594.2|5625|5610|5608.1|5593.1|62
1584701400000|2020-03-20 10:50:00|5609.3|5594.3|5610.7|5595.7|5614.7|5599.7|5609.2|5594.2|9
1584701700000|2020-03-20 10:55:00|5610.2|5595.2|5598.3|5583.3|5610.2|5595.2|5598.2|5583.2|20
1584702000000|2020-03-20 11:00:00|5597.9|5582.9|5595.6|5580.6|5597.9|5582.9|5595.4|5580.4|17
1584702300000|2020-03-20 11:05:00|5596.8|5581.8|5600.4|5585.4|5600.4|5585.4|5596.7|5581.7|17
1584702600000|2020-03-20 11:10:00|5601.2|5586.2|5613.7|5598.7|5613.7|5598.7|5601.2|5586.2|45
1584702900000|2020-03-20 11:15:00|5614.1|5599.1|5621.2|5606.2|5623.5|5608.5|5614.1|5599.1|46
1584703200000|2020-03-20 11:20:00|5618.2|5603.2|5610.6|5595.6|5618.2|5603.2|5604.6|5589.6|26
1584703500000|2020-03-20 11:25:00|5610.7|5595.7|5605.6|5590.6|5612.1|5597.1|5602.8|5587.8|13
1584703800000|2020-03-20 11:30:00|5605.2|5590.2|5588.3|5573.3|5607.3|5592.3|5588.3|5573.3|22
1584704100000|2020-03-20 11:35:00|5590.5|5575.5|5580.8|5565.8|5590.5|5575.5|5580.8|5565.8|12
1584704400000|2020-03-20 11:40:00|5580.4|5565.4|5576.2|5561.2|5580.4|5565.4|5573.4|5558.4|15
1584704700000|2020-03-20 11:45:00|5576.1|5561.1|5567.3|5552.3|5576.3|5561.3|5567.3|5552.3|12
1584705000000|2020-03-20 11:50:00|5567.4|5552.4|5578.4|5563.4|5581.8|5566.8|5567.4|5552.4|33
1584705300000|2020-03-20 11:55:00|5578.9|5563.9|5578.4|5563.4|5583.3|5568.3|5573.6|5558.6|34
1584705600000|2020-03-20 12:00:00|5577.9|5562.9|5594.8|5579.8|5594.8|5579.8|5567.8|5552.8|42
1584705900000|2020-03-20 12:05:00|5594.9|5579.9|5614.3|5599.3|5614.3|5599.3|5594.9|5579.9|95
1584706200000|2020-03-20 12:10:00|5614.8|5599.8|5630.4|5615.4|5632.8|5617.8|5612.9|5597.9|84
1584706500000|2020-03-20 12:15:00|5630.8|5615.8|5626.4|5611.4|5632.6|5617.6|5617.8|5602.8|81
1584706800000|2020-03-20 12:20:00|5625.5|5610.5|5613.6|5598.6|5625.5|5610.5|5601.4|5586.4|35
1584707100000|2020-03-20 12:25:00|5612.1|5597.1|5611.2|5596.2|5613.1|5598.1|5603.8|5588.8|31
1584707400000|2020-03-20 12:30:00|5610.7|5595.7|5597.7|5582.7|5611.9|5596.9|5593.5|5578.5|47
1584707700000|2020-03-20 12:35:00|5598.2|5583.2|5602.2|5587.2|5607.1|5592.1|5593.5|5578.5|107
1584708000000|2020-03-20 12:40:00|5602.1|5587.1|5604|5589|5607|5592|5597.7|5582.7|58
1584708300000|2020-03-20 12:45:00|5603.9|5588.9|5600.3|5585.3|5606.1|5591.1|5598|5583|88
1584708600000|2020-03-20 12:50:00|5601.3|5586.3|5587.6|5572.6|5602.1|5587.1|5586.9|5571.9|114
1584708900000|2020-03-20 12:55:00|5588|5573|5591.9|5576.9|5597.4|5582.4|5587.1|5572.1|64
1584709200000|2020-03-20 13:00:00|5591.4|5576.4|5595.4|5580.4|5602.6|5587.6|5587.5|5572.5|82
1584709500000|2020-03-20 13:05:00|5594.4|5579.4|5602.2|5587.2|5602.3|5587.3|5594.4|5579.4|33
1584709800000|2020-03-20 13:10:00|5602.7|5587.7|5601.3|5586.3|5602.9|5587.9|5599.5|5584.5|60
1584710100000|2020-03-20 13:15:00|5600.9|5585.9|5557.1|5542.1|5600.9|5585.9|5556.6|5541.6|231
1584710400000|2020-03-20 13:20:00|5552.2|5537.2|5563.7|5548.7|5571.7|5556.7|5546|5531|100
1584710700000|2020-03-20 13:25:00|5562.7|5547.7|5558.1|5543.1|5563.2|5548.2|5553.6|5538.6|48
1584711000000|2020-03-20 13:30:00|5560.5|5545.5|5554.2|5539.2|5568.2|5553.2|5544|5529|192
1584711300000|2020-03-20 13:35:00|5551.4|5536.4|5535.3|5520.3|5560.5|5545.5|5535.3|5520.3|100
1584711600000|2020-03-20 13:40:00|5533.4|5518.4|5522.6|5507.6|5533.4|5518.4|5516.7|5501.7|161
1584711900000|2020-03-20 13:45:00|5522.2|5507.2|5503.7|5488.7|5522.6|5507.6|5496.6|5481.6|195
1584712200000|2020-03-20 13:50:00|5503.3|5488.3|5498.8|5483.8|5516.9|5501.9|5498.5|5483.5|197
1584712500000|2020-03-20 13:55:00|5496.5|5481.5|5493.6|5478.6|5508.5|5493.5|5491.8|5476.8|197
1584712800000|2020-03-20 14:00:00|5493.1|5478.1|5512.6|5497.6|5520|5505|5492.9|5477.9|176
1584713100000|2020-03-20 14:05:00|5511.4|5496.4|5497.1|5482.1|5520.2|5505.2|5496.6|5481.6|107
1584713400000|2020-03-20 14:10:00|5495.9|5480.9|5494.1|5479.1|5501.3|5486.3|5490.9|5475.9|175
1584713700000|2020-03-20 14:15:00|5494.5|5479.5|5493.5|5478.5|5505.6|5490.6|5488.2|5473.2|118
1584714000000|2020-03-20 14:20:00|5490.6|5475.6|5487.8|5472.8|5494|5479|5485|5470|222
1584714300000|2020-03-20 14:25:00|5487.9|5472.9|5489.4|5474.4|5504.6|5489.6|5485.1|5470.1|277
1584714600000|2020-03-20 14:30:00|5489.6|5474.6|5521.6|5506.6|5531.5|5516.5|5489.6|5474.6|317
1584714900000|2020-03-20 14:35:00|5521.2|5506.2|5503|5488|5527.2|5512.2|5499.6|5484.6|188
1584715200000|2020-03-20 14:40:00|5504.5|5489.5|5498.3|5483.3|5509|5494|5487.8|5472.8|173
1584715500000|2020-03-20 14:45:00|5491.8|5476.8|5496|5481|5496.4|5481.4|5485.9|5470.9|235
1584715800000|2020-03-20 14:50:00|5494.9|5479.9|5505.4|5490.4|5515.7|5500.7|5492|5477|142
1584716100000|2020-03-20 14:55:00|5506.3|5491.3|5509.5|5494.5|5513.2|5498.2|5497|5482|159
1584716400000|2020-03-20 15:00:00|5514.5|5499.5|5505.3|5490.3|5524.4|5509.4|5497.3|5482.3|189
1584716700000|2020-03-20 15:05:00|5503.8|5488.8|5494.9|5479.9|5503.8|5488.8|5480.1|5465.1|198
1584717000000|2020-03-20 15:10:00|5495|5480|5481.5|5466.5|5496.5|5481.5|5480.5|5465.5|170
1584717300000|2020-03-20 15:15:00|5481.4|5466.4|5471|5456|5481.4|5466.4|5467.5|5452.5|188
1584717600000|2020-03-20 15:20:00|5470.6|5455.6|5418|5403|5470.6|5455.6|5409.4|5394.4|485
1584717900000|2020-03-20 15:25:00|5416.8|5401.8|5416.1|5401.1|5431.9|5416.9|5414.2|5399.2|149
1584718200000|2020-03-20 15:30:00|5414.1|5399.1|5408.9|5393.9|5415.7|5400.7|5398.3|5383.3|320
1584718500000|2020-03-20 15:35:00|5407.3|5392.3|5410.5|5395.5|5417.8|5402.8|5395|5380|341
1584718800000|2020-03-20 15:40:00|5410.1|5395.1|5418.2|5403.2|5421.5|5406.5|5399.9|5384.9|162
1584719100000|2020-03-20 15:45:00|5417.8|5402.8|5407.6|5392.6|5417.8|5402.8|5395.6|5380.6|188
1584719400000|2020-03-20 15:50:00|5407|5392|5409.3|5394.3|5412.7|5397.7|5397.4|5382.4|185
1584719700000|2020-03-20 15:55:00|5407.7|5392.7|5422.3|5407.3|5422.3|5407.3|5401.9|5386.9|148
1584720000000|2020-03-20 16:00:00|5425.1|5410.1|5427.9|5412.9|5438.4|5423.4|5423.1|5408.1|201
1584720300000|2020-03-20 16:05:00|5427.4|5412.4|5427.6|5412.6|5437.8|5422.8|5421.1|5406.1|280
1584720600000|2020-03-20 16:10:00|5425.6|5410.6|5432.3|5417.3|5432.9|5417.9|5416.2|5401.2|195
1584720900000|2020-03-20 16:15:00|5431.4|5416.4|5403.5|5388.5|5432.3|5417.3|5398.4|5383.4|323
1584721200000|2020-03-20 16:20:00|5403|5388|5409.7|5394.7|5410.4|5395.4|5398.4|5383.4|218
1584721500000|2020-03-20 16:25:00|5409.8|5394.8|5400.8|5385.8|5409.8|5394.8|5398|5383|301
1584721800000|2020-03-20 16:30:00|5400.3|5385.3|5415|5400|5417.9|5402.9|5398.2|5383.2|213
1584722100000|2020-03-20 16:35:00|5414|5399|5416.2|5401.2|5419.6|5404.6|5410.4|5395.4|155
1584722400000|2020-03-20 16:40:00|5415.7|5400.7|5410.4|5395.4|5424.6|5409.6|5408.6|5393.6|229
1584722700000|2020-03-20 16:45:00|5411|5396|5434.8|5419.8|5446.2|5431.2|5411|5396|414
1584723000000|2020-03-20 16:50:00|5433.8|5418.8|5447.9|5432.9|5448.4|5433.4|5423.9|5408.9|349
1584723300000|2020-03-20 16:55:00|5447.2|5432.2|5448.6|5433.6|5450.7|5435.7|5439.8|5424.8|237
1584723600000|2020-03-20 17:00:00|5448.5|5433.5|5430.4|5415.4|5449|5434|5429.9|5414.9|185
1584723900000|2020-03-20 17:05:00|5430.3|5415.3|5438.6|5423.6|5441.4|5426.4|5427.5|5412.5|118
1584724200000|2020-03-20 17:10:00|5438.4|5423.4|5429.2|5414.2|5449.5|5434.5|5429.1|5414.1|177
1584724500000|2020-03-20 17:15:00|5429.7|5414.7|5422.4|5407.4|5433.6|5418.6|5418.9|5403.9|112
1584724800000|2020-03-20 17:20:00|5422.5|5407.5|5441.9|5426.9|5441.9|5426.9|5419.6|5404.6|160
1584725100000|2020-03-20 17:25:00|5442.2|5427.2|5439.2|5424.2|5444|5429|5427|5412|191
1584725400000|2020-03-20 17:30:00|5440.1|5425.1|5434.8|5419.8|5452.4|5437.4|5431.6|5416.6|163
1584725700000|2020-03-20 17:35:00|5434.9|5419.9|5453.2|5438.2|5463.3|5448.3|5427.8|5412.8|299
1584726000000|2020-03-20 17:40:00|5448.8|5433.8|5425.6|5410.6|5448.8|5433.8|5425.6|5410.6|135
1584726300000|2020-03-20 17:45:00|5424.2|5409.2|5411.2|5396.2|5426.1|5411.1|5405.5|5390.5|121
1584726600000|2020-03-20 17:50:00|5410.8|5395.8|5400.3|5385.3|5420.6|5405.6|5398.9|5383.9|197
1584726900000|2020-03-20 17:55:00|5400.7|5385.7|5394.7|5379.7|5414.2|5399.2|5390.2|5375.2|334
1584727200000|2020-03-20 18:00:00|5394.8|5379.8|5395.1|5380.1|5398.5|5383.5|5376|5361|509
1584727500000|2020-03-20 18:05:00|5393.9|5378.9|5336.3|5321.3|5393.9|5378.9|5336.3|5321.3|709
1584727800000|2020-03-20 18:10:00|5336.2|5321.2|5388.5|5373.5|5396.4|5381.4|5330.1|5315.1|1944
1584728100000|2020-03-20 18:15:00|5388.1|5373.1|5377.3|5362.3|5398|5383|5372.5|5357.5|518
1584925200000|2020-03-23 01:00:00|5270.9|5255.9|5247.8|5222.8|5270.9|5255.9|5194|5179|664
1584925500000|2020-03-23 01:05:00|5247.6|5222.6|5209.9|5194.9|5261.9|5243.5|5205.6|5190.6|164
1584925800000|2020-03-23 01:10:00|5206.8|5191.8|5190.8|5175.8|5206.8|5191.8|5188.9|5173.9|165
1584926100000|2020-03-23 01:15:00|5190.6|5175.6|5159.9|5144.9|5190.6|5175.6|5152|5137|167
1584926400000|2020-03-23 01:20:00|5160|5145|5179.7|5164.7|5180|5165|5151.6|5136.6|137
1584926700000|2020-03-23 01:25:00|5180|5165|5180.3|5165.3|5183.8|5168.8|5175.1|5160.1|53
1584927000000|2020-03-23 01:30:00|5180.2|5165.2|5182.2|5167.2|5187.3|5172.3|5178|5163|25
1584927300000|2020-03-23 01:35:00|5181.4|5166.4|5180.1|5165.1|5183.7|5168.7|5174.5|5159.5|40
1584927600000|2020-03-23 01:40:00|5179.7|5164.7|5178.6|5163.6|5179.7|5164.7|5177|5162|9
1584927900000|2020-03-23 01:45:00|5177.4|5162.4|5180.8|5165.8|5181.5|5166.5|5176|5161|20
1584928200000|2020-03-23 01:50:00|5183.8|5168.8|5182.1|5167.1|5187.2|5172.2|5180.8|5165.8|7
1584928500000|2020-03-23 01:55:00|5182.4|5167.4|5179.4|5164.4|5182.6|5167.6|5178.9|5163.9|11
1584928800000|2020-03-23 02:00:00|5179.8|5164.8|5173.7|5158.7|5180.8|5165.8|5172.9|5157.9|66
1584929100000|2020-03-23 02:05:00|5173.9|5158.9|5176.4|5161.4|5176.4|5161.4|5173.9|5158.9|44
1584929400000|2020-03-23 02:10:00|5174.4|5159.4|5195.9|5180.9|5195.9|5180.9|5173.8|5158.8|30
1584929700000|2020-03-23 02:15:00|5195.4|5180.4|5203.6|5188.6|5204.5|5189.5|5195.4|5180.4|97
1584930000000|2020-03-23 02:20:00|5203.2|5188.2|5201.7|5186.7|5204.5|5189.5|5201.2|5186.2|22
1584930300000|2020-03-23 02:25:00|5201.3|5186.3|5202.5|5187.5|5202.5|5187.5|5200.3|5185.3|38
1584930600000|2020-03-23 02:30:00|5202.6|5187.6|5202.4|5187.4|5203|5188|5202.4|5187.4|40
1584930900000|2020-03-23 02:35:00|5202.1|5187.1|5201.9|5186.9|5202.9|5187.9|5201.9|5186.9|24
1584931200000|2020-03-23 02:40:00|5202.7|5187.7|5203|5188|5203.6|5188.6|5202.1|5187.1|7
1584931500000|2020-03-23 02:45:00|5202.8|5187.8|5203.1|5188.1|5203.5|5188.5|5202.8|5187.8|2
1584931800000|2020-03-23 02:50:00|5203.8|5188.8|5203.8|5188.8|5205.5|5190.5|5203.5|5188.5|1
1584932100000|2020-03-23 02:55:00|5203.4|5188.4|5204.3|5189.3|5204.8|5189.8|5202.4|5187.4|18
1584932400000|2020-03-23 03:00:00|5204.7|5189.7|5204.9|5189.9|5204.9|5189.9|5204.7|5189.7|0
1584932700000|2020-03-23 03:05:00|5206.4|5191.4|5200.5|5185.5|5207.2|5192.2|5200.5|5185.5|34
1584933000000|2020-03-23 03:10:00|5196.3|5181.3|5158.8|5143.8|5196.3|5181.3|5158.8|5143.8|45
1584933300000|2020-03-23 03:15:00|5160.3|5145.3|5172.5|5157.5|5172.7|5157.7|5160.3|5145.3|8
1584933600000|2020-03-23 03:20:00|5173.2|5158.2|5183.2|5168.2|5188.1|5173.1|5173.2|5158.2|17
1584933900000|2020-03-23 03:25:00|5183.6|5168.6|5183.7|5168.7|5185.4|5170.4|5181.2|5166.2|9
1584934200000|2020-03-23 03:30:00|5183.2|5168.2|5181.7|5166.7|5183.2|5168.2|5181.7|5166.7|0
1584934500000|2020-03-23 03:35:00|5181.8|5166.8|5183.5|5168.5|5184.4|5169.4|5181.8|5166.8|8
1584934800000|2020-03-23 03:40:00|5182.8|5167.8|5181.2|5166.2|5183.1|5168.1|5181.2|5166.2|14
1584935100000|2020-03-23 03:45:00|5178.7|5163.7|5178.7|5163.7|5179|5164|5178.7|5163.7|2
1584935400000|2020-03-23 03:50:00|5182|5167|5182.2|5167.2|5182.2|5167.2|5181.2|5166.2|3
1584935700000|2020-03-23 03:55:00|5181.7|5166.7|5172.3|5157.3|5181.7|5166.7|5171.4|5156.4|3
1584936000000|2020-03-23 04:00:00|5173.4|5158.4|5166.6|5151.6|5173.8|5158.8|5163.4|5148.4|10
1584936300000|2020-03-23 04:05:00|5166.9|5151.9|5163.1|5148.1|5166.9|5151.9|5161.5|5146.5|9
1584936600000|2020-03-23 04:10:00|5164.2|5149.2|5162.5|5147.5|5166|5151|5160.7|5145.7|33
1584936900000|2020-03-23 04:15:00|5164.3|5149.3|5164.5|5149.5|5164.5|5149.5|5164.3|5149.3|1
1584937200000|2020-03-23 04:20:00|5163.9|5148.9|5161.2|5146.2|5163.9|5148.9|5159.7|5144.7|21
1584937500000|2020-03-23 04:25:00|5160.7|5145.7|5156.1|5141.1|5161.7|5146.7|5148|5133|82
1584937800000|2020-03-23 04:30:00|5156.5|5141.5|5166.4|5151.4|5166.4|5151.4|5155.7|5140.7|14
1584938100000|2020-03-23 04:35:00|5165.1|5150.1|5167.9|5152.9|5168.1|5153.1|5165.1|5150.1|9
1584938400000|2020-03-23 04:40:00|5168|5153|5168.2|5153.2|5168.2|5153.2|5167.7|5152.7|35
1584938700000|2020-03-23 04:45:00|5168.4|5153.4|5167.9|5152.9|5168.7|5153.7|5167.9|5152.9|2
1584939000000|2020-03-23 04:50:00|5160.7|5145.7|5153.5|5138.5|5160.7|5145.7|5153|5138|77
1584939300000|2020-03-23 04:55:00|5153|5138|5147.7|5132.7|5153|5138|5143.8|5128.8|15
1584939600000|2020-03-23 05:00:00|5147.6|5132.6|5144.7|5129.7|5150.7|5135.7|5144.7|5129.7|15
1584939900000|2020-03-23 05:05:00|5143.2|5128.2|5144.2|5129.2|5144.2|5129.2|5143.1|5128.1|65
1584940200000|2020-03-23 05:10:00|5143.9|5128.9|5143.7|5128.7|5144.1|5129.1|5143.2|5128.2|12
1584940500000|2020-03-23 05:15:00|5143.4|5128.4|5143.4|5128.4|5143.5|5128.5|5143.4|5128.4|13
1584940800000|2020-03-23 05:20:00|5143.5|5128.5|5143.2|5128.2|5143.5|5128.5|5143|5128|24
1584941100000|2020-03-23 05:25:00|5130.8|5115.8|5126.7|5111.7|5132|5115.8|5116.8|5101.8|108
1584941400000|2020-03-23 05:30:00|5124.9|5109.9|5118.8|5103.8|5124.9|5109.9|5118.5|5103.5|2
1584941700000|2020-03-23 05:35:00|5118.5|5103.5|5116.6|5101.6|5119.2|5103.8|5105.8|5090.8|79
1584942000000|2020-03-23 05:40:00|5116.2|5101.2|5113.5|5098.5|5116.2|5101.2|5113.5|5098.5|1
1584942300000|2020-03-23 05:45:00|5113.1|5098.1|5116.2|5101.2|5119|5104|5112.7|5097.7|1
1584942600000|2020-03-23 05:50:00|5115.1|5100.1|5114.9|5099.9|5115.1|5100.1|5114.7|5099.7|4
1584942900000|2020-03-23 05:55:00|5115.2|5100.2|5114.9|5099.9|5115.2|5100.2|5114.5|5099.5|2
1584943200000|2020-03-23 06:00:00|5115|5100|5127.2|5102.2|5128|5105.5|5114.5|5099.5|8
1584943500000|2020-03-23 06:05:00|5121.9|5106.9|5120.7|5105.7|5121.9|5106.9|5120.7|5105.7|3
1584943800000|2020-03-23 06:10:00|5121.1|5106.1|5121.1|5106.1|5121.1|5106.1|5120.7|5105.7|5
1584944100000|2020-03-23 06:15:00|5120.7|5105.7|5121.2|5106.2|5121.6|5106.6|5119.4|5104.4|14
1584944400000|2020-03-23 06:20:00|5121.6|5106.6|5132.9|5117.9|5136.2|5121.2|5121.2|5106.2|51
1584944700000|2020-03-23 06:25:00|5133|5118|5123|5108|5133|5118|5123|5108|2
1584945000000|2020-03-23 06:30:00|5123.4|5108.4|5123.1|5108.1|5123.6|5108.6|5123.1|5108.1|2
1584945300000|2020-03-23 06:35:00|5121.1|5106.1|5122.7|5107.7|5123.5|5108.5|5120|5105|44
1584945600000|2020-03-23 06:40:00|5122|5107|5122.9|5107.9|5123.4|5108.4|5121.6|5106.6|18
1584945900000|2020-03-23 06:45:00|5122.7|5107.7|5130.9|5115.9|5131.3|5116.3|5122.4|5107.4|8
1584946200000|2020-03-23 06:50:00|5129.5|5114.5|5129.9|5114.9|5129.9|5114.9|5129.5|5114.5|2
1584946500000|2020-03-23 06:55:00|5130.1|5115.1|5149.2|5134.2|5151.8|5134.2|5130.1|5115.1|36
1584946800000|2020-03-23 07:00:00|5149.6|5134.6|5150.3|5135.3|5157.3|5142.3|5149.6|5134.6|6
1584947100000|2020-03-23 07:05:00|5151.3|5136.3|5143.7|5128.7|5151.3|5136.3|5143.6|5128.6|43
1584947400000|2020-03-23 07:10:00|5143.5|5128.5|5142.9|5127.9|5143.5|5128.5|5142.4|5127.4|1
1584947700000|2020-03-23 07:15:00|5145.1|5130.1|5142|5127|5145.1|5130.1|5141.5|5126.5|29
1584948000000|2020-03-23 07:20:00|5142.2|5127.2|5142.6|5127.6|5143.4|5128.4|5139.6|5124.6|12
1584948300000|2020-03-23 07:25:00|5142.2|5127.2|5140.5|5125.5|5142.2|5127.2|5140.5|5125.5|7
1584948600000|2020-03-23 07:30:00|5139.7|5124.7|5142.4|5127.4|5142.7|5127.7|5138.6|5123.6|10
1584948900000|2020-03-23 07:35:00|5142|5127|5143.7|5128.7|5145|5130|5142|5127|14
1584949200000|2020-03-23 07:40:00|5142.9|5127.9|5142.7|5127.7|5143.4|5128.4|5142.2|5127.2|8
1584949500000|2020-03-23 07:45:00|5143.1|5128.1|5147.5|5132.5|5150.5|5135.5|5143.1|5128.1|46
1584949800000|2020-03-23 07:50:00|5147.1|5132.1|5144.1|5129.1|5147.5|5132.5|5143.6|5128.6|8
1584950100000|2020-03-23 07:55:00|5144.4|5129.4|5144.4|5129.4|5144.4|5129.4|5144|5129|2
1584950400000|2020-03-23 08:00:00|5143.4|5128.4|5143.2|5128.2|5143.4|5128.4|5143.2|5128.2|5
1584950700000|2020-03-23 08:05:00|5142.9|5127.9|5143.2|5128.2|5144.7|5129.7|5142.9|5127.9|3
1584951000000|2020-03-23 08:10:00|5142.9|5127.9|5139.4|5124.4|5142.9|5127.9|5135.5|5120.5|85
1584951300000|2020-03-23 08:15:00|5139|5124|5136.4|5121.4|5139|5124|5134.6|5119.6|83
1584951600000|2020-03-23 08:20:00|5135.6|5120.6|5123.3|5108.3|5135.6|5120.6|5123.1|5108.1|36
1584951900000|2020-03-23 08:25:00|5123|5108|5093.3|5078.3|5124.4|5109.4|5093.3|5078.3|426
1584952200000|2020-03-23 08:30:00|5093.2|5078.2|5101.7|5086.7|5102.5|5087.5|5082.3|5067.3|396
1584952500000|2020-03-23 08:35:00|5101|5086|5101.4|5086.4|5108.7|5093.7|5100.1|5085.1|51
1584952800000|2020-03-23 08:40:00|5096.2|5081.2|5092.2|5077.2|5097.7|5082.7|5086.7|5071.7|93
1584953100000|2020-03-23 08:45:00|5093.1|5078.1|5093.7|5078.7|5096.1|5081.1|5093.1|5078.1|26
1584953400000|2020-03-23 08:50:00|5093.6|5078.6|5085.2|5070.2|5094.5|5079.5|5081.5|5066.5|187
1584953700000|2020-03-23 08:55:00|5085.1|5070.1|5085.6|5070.6|5087|5072|5083|5068|53
1584954000000|2020-03-23 09:00:00|5085.5|5070.5|5090.2|5075.2|5090.7|5075.7|5085.1|5070.1|2929
1584954300000|2020-03-23 09:05:00|5089.9|5074.9|5088.1|5073.1|5090.2|5075.2|5086.1|5071.1|20
1584954600000|2020-03-23 09:10:00|5088.2|5073.2|5078.1|5063.1|5089.4|5074.4|5078.1|5063.1|143
1584965100000|2020-03-23 12:05:00|5081.6|5066.6|5087.9|5072.9|5097.5|5082.5|5081.6|5066.6|979
1584965400000|2020-03-23 12:10:00|5087.8|5072.8|5092.6|5077.6|5102.5|5087.5|5085.6|5070.6|170
1584965700000|2020-03-23 12:15:00|5093.4|5078.4|5108.8|5093.8|5130.8|5115.8|5093.4|5078.4|202
1584966000000|2020-03-23 12:20:00|5110.6|5095.6|5150.3|5135.3|5150.4|5135.4|5110.6|5095.6|216
1584966300000|2020-03-23 12:25:00|5152.5|5137.5|5121.1|5106.1|5153.3|5138.3|5119.9|5104.9|225
1584966600000|2020-03-23 12:30:00|5120.8|5105.8|5111.1|5096.1|5124.3|5109.3|5102.5|5087.5|139
1584966900000|2020-03-23 12:35:00|5111.4|5096.4|5105.8|5090.8|5124.3|5109.3|5102.6|5087.6|135
1584967200000|2020-03-23 12:40:00|5105.4|5090.4|5123|5108|5124.8|5109.8|5105.4|5090.4|48
1584967500000|2020-03-23 12:45:00|5123.3|5108.3|5115.4|5100.4|5132.3|5117.3|5111.3|5096.3|48
1584967800000|2020-03-23 12:50:00|5118.5|5103.5|5111.8|5096.8|5123.6|5108.6|5105.8|5090.8|116
1584968100000|2020-03-23 12:55:00|5112.1|5097.1|5122.5|5107.5|5134.3|5119.3|5111.8|5096.8|129
1584968400000|2020-03-23 13:00:00|5128.8|5113.8|5134.9|5119.9|5137.6|5122.6|5127.8|5112.8|67
1584968700000|2020-03-23 13:05:00|5134.5|5119.5|5143.5|5128.5|5155.9|5140.9|5133.1|5118.1|178
1584969000000|2020-03-23 13:10:00|5144|5129|5164.3|5149.3|5164.3|5149.3|5144|5129|328
1584969300000|2020-03-23 13:15:00|5163.8|5148.8|5141.5|5126.5|5170|5155|5136.3|5121.3|257
1584969600000|2020-03-23 13:20:00|5141.4|5126.4|5112.6|5097.6|5141.4|5126.4|5106.3|5091.3|182
1584969900000|2020-03-23 13:25:00|5113.4|5098.4|5139.4|5124.4|5144|5129|5105.4|5090.4|303
1584970200000|2020-03-23 13:30:00|5139.3|5124.3|5130.6|5115.6|5139.3|5124.3|5105.1|5090.1|328
1584970500000|2020-03-23 13:35:00|5131|5116|5089|5074|5131.1|5116.1|5089|5074|292
1584970800000|2020-03-23 13:40:00|5092.1|5077.1|5091.6|5076.6|5107.9|5092.9|5088.8|5073.8|277
1584971100000|2020-03-23 13:45:00|5091.3|5076.3|5078.6|5063.6|5091.6|5076.6|5078.6|5063.6|486
1584971400000|2020-03-23 13:50:00|5078.8|5063.8|5080.4|5065.4|5086.3|5071.3|5078.1|5063.1|382
1584971700000|2020-03-23 13:55:00|5084.1|5069.1|5100.8|5085.8|5113.8|5098.8|5084.1|5069.1|163
1584972000000|2020-03-23 14:00:00|5100.9|5085.9|5100.8|5085.8|5105.4|5090.4|5091.9|5076.9|68
1584972300000|2020-03-23 14:05:00|5100.4|5085.4|5104.5|5089.5|5106.4|5091.4|5098.5|5083.5|147
1584972600000|2020-03-23 14:10:00|5106.1|5091.1|5118.3|5103.3|5122|5107|5104.9|5089.9|279
1584972900000|2020-03-23 14:15:00|5118.6|5103.6|5121.9|5106.9|5125.9|5110.9|5115.5|5100.5|163
1584973200000|2020-03-23 14:20:00|5122.3|5107.3|5123.9|5108.9|5126.1|5111.1|5118.5|5103.5|119
1584973500000|2020-03-23 14:25:00|5124.3|5109.3|5128.4|5113.4|5133.4|5118.4|5124.3|5109.3|147
1584973800000|2020-03-23 14:30:00|5130.8|5115.8|5134.5|5119.5|5137|5122|5128.4|5113.4|167
1584974100000|2020-03-23 14:35:00|5133.4|5118.4|5132.8|5117.8|5141.2|5126.2|5123.8|5108.8|204
1584974400000|2020-03-23 14:40:00|5133.1|5118.1|5138.6|5123.6|5145.9|5130.9|5133.1|5118.1|281
1584974700000|2020-03-23 14:45:00|5138.8|5123.8|5116.5|5101.5|5141.6|5126.6|5115.6|5100.6|269
1584975000000|2020-03-23 14:50:00|5116.6|5101.6|5120.4|5105.4|5132.1|5117.1|5113.9|5098.9|151
1584975300000|2020-03-23 14:55:00|5119.6|5104.6|5114.4|5099.4|5119.8|5104.8|5112.1|5097.1|105
1584975600000|2020-03-23 15:00:00|5114.3|5099.3|5102.6|5087.6|5120.3|5105.3|5099.4|5084.4|114
1584975900000|2020-03-23 15:05:00|5103|5088|5100.6|5085.6|5103.3|5088.3|5093.5|5078.5|253
1584976200000|2020-03-23 15:10:00|5098.3|5083.3|5104|5089|5105.3|5090.3|5097.8|5082.8|123
1584976500000|2020-03-23 15:15:00|5104.1|5089.1|5104.2|5089.2|5108.5|5093.5|5096.5|5081.5|470
1584976800000|2020-03-23 15:20:00|5103.9|5088.9|5131.2|5116.2|5135.5|5120.5|5100.9|5085.9|305
1584977100000|2020-03-23 15:25:00|5132|5117|5110.2|5095.2|5132.9|5117.9|5108.7|5093.7|115
1584977400000|2020-03-23 15:30:00|5110.4|5095.4|5105.8|5090.8|5122.7|5107.7|5105.8|5090.8|229
1584977700000|2020-03-23 15:35:00|5105|5090|5098.8|5083.8|5108.5|5093.5|5098.2|5083.2|168
1584978000000|2020-03-23 15:40:00|5098.7|5083.7|5095.3|5080.3|5105.3|5090.3|5093.7|5078.7|164
1584978300000|2020-03-23 15:45:00|5100.6|5085.6|5094.8|5079.8|5100.9|5085.9|5094.8|5079.8|300
1584978600000|2020-03-23 15:50:00|5098.6|5083.6|5097.2|5082.2|5103.5|5088.5|5094.1|5079.1|176
1584978900000|2020-03-23 15:55:00|5099.8|5084.8|5098.8|5083.8|5100.4|5085.4|5095.1|5080.1|138
1584979200000|2020-03-23 16:00:00|5101.1|5086.1|5100.3|5085.3|5101.1|5086.1|5100.3|5085.3|109
1584980100000|2020-03-23 16:15:00|5101.9|5086.9|5109|5094|5117.4|5102.4|5098.9|5083.9|1267
1584980400000|2020-03-23 16:20:00|5107.5|5092.5|5117.9|5102.9|5120.6|5105.6|5105.9|5090.9|300
1584980700000|2020-03-23 16:25:00|5117.4|5102.4|5124.1|5109.1|5127.1|5112.1|5114.5|5099.5|238
1584981000000|2020-03-23 16:30:00|5123.7|5108.7|5140.8|5125.8|5142.2|5127.2|5121.9|5106.9|579
1584981300000|2020-03-23 16:35:00|5140.6|5125.6|5138.1|5123.1|5150|5135|5119.1|5104.1|567
1584981600000|2020-03-23 16:40:00|5138.3|5123.3|5166|5151|5168.5|5153.5|5131|5116|445
1584981900000|2020-03-23 16:45:00|5166.3|5151.3|5168.7|5153.7|5170.6|5155.6|5154.3|5139.3|466
1584982200000|2020-03-23 16:50:00|5169.1|5154.1|5168|5153|5170.7|5155.7|5142.7|5127.7|343
1584982500000|2020-03-23 16:55:00|5168.7|5153.7|5157.2|5142.2|5175.5|5160.5|5155.6|5140.6|405
1584982800000|2020-03-23 17:00:00|5158.6|5143.6|5159.9|5144.9|5168.7|5153.7|5150.9|5135.9|179
1584983100000|2020-03-23 17:05:00|5160.3|5145.3|5169|5154|5177|5162|5158.5|5143.5|137
1584983400000|2020-03-23 17:10:00|5171.9|5156.9|5189.3|5174.3|5193.7|5178.7|5171.9|5156.9|392
1584983700000|2020-03-23 17:15:00|5189.1|5174.1|5193.6|5178.6|5195|5180|5185.3|5170.3|152
1584984000000|2020-03-23 17:20:00|5192|5177|5191.5|5176.5|5192.5|5177.5|5181.2|5166.2|110
1584984300000|2020-03-23 17:25:00|5191.1|5176.1|5204.8|5189.8|5211.7|5196.7|5191.1|5176.1|342
1584984600000|2020-03-23 17:30:00|5205.3|5190.3|5199.4|5184.4|5206.7|5191.7|5195.1|5180.1|114
1584984900000|2020-03-23 17:35:00|5199.3|5184.3|5167.1|5152.1|5200.8|5185.8|5167|5152|304
1584985200000|2020-03-23 17:40:00|5165.2|5150.2|5167.6|5152.6|5171|5156|5159.5|5144.5|297
1584985500000|2020-03-23 17:45:00|5167.5|5152.5|5170.6|5155.6|5174.3|5159.3|5164|5149|191
1584985800000|2020-03-23 17:50:00|5169.9|5154.9|5171|5156|5186.7|5171.7|5168.6|5153.6|244
1584986100000|2020-03-23 17:55:00|5170.2|5155.2|5164.8|5149.8|5179.9|5164.9|5157.4|5142.4|382
1584986400000|2020-03-23 18:00:00|5165.9|5150.9|5202.1|5187.1|5209.8|5194.8|5165.9|5150.9|524
1584986700000|2020-03-23 18:05:00|5201.3|5186.3|5195.6|5180.6|5210.3|5195.3|5190.1|5175.1|613
1584987000000|2020-03-23 18:10:00|5194.3|5179.3|5207.5|5192.5|5210.7|5195.7|5191.2|5176.2|1654
1584987300000|2020-03-23 18:15:00|5207.8|5192.8|5184.8|5169.8|5207.8|5192.8|5183.4|5168.4|555
1585011600000|2020-03-24 01:00:00|5197.5|5182.5|5248.7|5233.7|5248.7|5233.7|5196|5181|428
1585011900000|2020-03-24 01:05:00|5248.2|5233.2|5281.1|5266.1|5282.8|5266.1|5226.3|5211.3|456
1585012200000|2020-03-24 01:10:00|5281.3|5266.3|5283.9|5268.9|5294.8|5279.8|5277.9|5262.9|112
1585012500000|2020-03-24 01:15:00|5284|5269|5288.1|5273.1|5289.4|5274.4|5284|5269|31
1585012800000|2020-03-24 01:20:00|5289.4|5274.4|5285.9|5270.9|5292.1|5277.1|5284.3|5269.3|63
1585013100000|2020-03-24 01:25:00|5287|5272|5270.4|5255.4|5289.9|5274.9|5261.9|5246.9|79
1585013400000|2020-03-24 01:30:00|5269.9|5254.9|5256.9|5241.9|5270.4|5255.4|5256.8|5241.8|40
1585013700000|2020-03-24 01:35:00|5256.4|5241.4|5263.2|5248.2|5263.4|5248.4|5256.3|5241.3|27
1585014000000|2020-03-24 01:40:00|5262.4|5247.4|5263.5|5248.5|5263.5|5248.5|5260.9|5245.9|7
1585014300000|2020-03-24 01:45:00|5263.7|5248.7|5264.9|5249.9|5264.9|5249.9|5263.7|5248.7|10
1585014600000|2020-03-24 01:50:00|5265.4|5250.4|5267.3|5252.3|5267.3|5252.3|5265.4|5250.4|8
1585014900000|2020-03-24 01:55:00|5267.4|5252.4|5279.3|5264.3|5279.8|5264.8|5267.4|5252.4|24
1585015200000|2020-03-24 02:00:00|5279.5|5264.5|5276.5|5261.5|5279.8|5264.8|5276.4|5261.4|7
1585015500000|2020-03-24 02:05:00|5276.8|5261.8|5277.2|5262.2|5278.9|5263.9|5276.8|5261.8|7
1585015800000|2020-03-24 02:10:00|5275.7|5260.7|5273.1|5258.1|5275.7|5260.7|5271|5256|42
1585016100000|2020-03-24 02:15:00|5273.4|5258.4|5275.9|5260.9|5276.9|5261.9|5272.9|5257.9|6
1585016400000|2020-03-24 02:20:00|5276.7|5261.7|5277.3|5262.3|5277.3|5262.3|5276.7|5261.7|4
1585016700000|2020-03-24 02:25:00|5276.9|5261.9|5277.8|5262.8|5277.8|5262.8|5276.9|5261.9|2
1585017000000|2020-03-24 02:30:00|5277|5262|5278.4|5263.4|5278.4|5263.4|5276.8|5261.8|4
1585017300000|2020-03-24 02:35:00|5281.3|5266.3|5280.1|5265.1|5281.3|5266.3|5280|5265|4
1585017600000|2020-03-24 02:40:00|5279.7|5264.7|5281.7|5266.7|5282.6|5267.6|5279.3|5264.3|5
1585017900000|2020-03-24 02:45:00|5282.1|5267.1|5279.9|5264.9|5282.1|5267.1|5279.9|5264.9|3
1585018200000|2020-03-24 02:50:00|5279.5|5264.5|5291.5|5276.5|5292|5277|5276.3|5261.3|97
1585018500000|2020-03-24 02:55:00|5291.7|5276.7|5291.2|5276.2|5292|5277|5288.8|5273.8|11
1585018800000|2020-03-24 03:00:00|5291|5276|5275.9|5260.9|5291|5276|5275.1|5260.1|37
1585019100000|2020-03-24 03:05:00|5276.4|5261.4|5285.3|5270.3|5285.3|5270.3|5274.9|5259.9|6
1585019400000|2020-03-24 03:10:00|5284.9|5269.9|5281.2|5266.2|5285.3|5270.3|5280.5|5265.5|22
1585019700000|2020-03-24 03:15:00|5280.8|5265.8|5275.3|5260.3|5281.2|5266.2|5274.8|5259.8|40
1585020000000|2020-03-24 03:20:00|5273.1|5258.1|5249.3|5234.3|5273.1|5258.1|5245.8|5230.8|36
1585020300000|2020-03-24 03:25:00|5248.8|5233.8|5219.9|5204.9|5248.8|5233.8|5212.3|5197.3|54
1585020600000|2020-03-24 03:30:00|5220.3|5205.3|5220.3|5205.3|5220.3|5205.3|5220.3|5205.3|0
1585020900000|2020-03-24 03:35:00|5209.3|5194.3|5201.5|5186.5|5214.3|5199.3|5201.5|5186.5|46
1585021200000|2020-03-24 03:40:00|5192.7|5177.7|5181.6|5166.6|5192.7|5177.7|5181.2|5166.2|36
1585021500000|2020-03-24 03:45:00|5181.3|5166.3|5180.9|5165.9|5184.2|5169.2|5180|5165|3
1585021800000|2020-03-24 03:50:00|5180.5|5165.5|5180.9|5165.9|5181|5166|5179.4|5164.4|2
1585022100000|2020-03-24 03:55:00|5182.1|5167.1|5183.1|5168.1|5183.2|5168.2|5182.1|5167.1|0
1585022400000|2020-03-24 04:00:00|5185|5170|5178.8|5163.8|5186.3|5171.3|5177.3|5162.3|17
1585022700000|2020-03-24 04:05:00|5180.3|5165.3|5180.3|5165.3|5180.3|5165.3|5180.3|5165.3|1
1585023000000|2020-03-24 04:10:00|5181.4|5166.4|5180.6|5165.6|5181.4|5166.4|5180.4|5165.4|2
1585023300000|2020-03-24 04:15:00|5179.1|5164.1|5173.7|5158.7|5179.1|5164.1|5173.7|5158.7|3
1585023600000|2020-03-24 04:20:00|5173.2|5158.2|5170.7|5155.7|5174.2|5159.2|5170.7|5155.7|3
1585023900000|2020-03-24 04:25:00|5169.8|5154.8|5165.8|5150.8|5169.8|5154.8|5165.8|5150.8|29
1585024200000|2020-03-24 04:30:00|5165.9|5150.9|5146.2|5131.2|5166.7|5151.7|5145.4|5130.4|19
1585024500000|2020-03-24 04:35:00|5146.3|5131.3|5157.4|5142.4|5163.2|5148.2|5145.4|5130.4|24
1585024800000|2020-03-24 04:40:00|5157.8|5142.8|5156.2|5141.2|5159.3|5144.3|5155.3|5140.3|14
1585025100000|2020-03-24 04:45:00|5155.4|5140.4|5158.9|5143.9|5158.9|5143.9|5152.3|5137.3|2
1585025400000|2020-03-24 04:50:00|5156.3|5141.3|5150.6|5135.6|5156.3|5141.3|5149.4|5134.4|10
1585025700000|2020-03-24 04:55:00|5150.1|5135.1|5147.9|5132.9|5151.2|5136.2|5146.4|5131.4|11
1585026000000|2020-03-24 05:00:00|5148.4|5133.4|5151|5136|5151.9|5136.9|5148.4|5133.4|11
1585026300000|2020-03-24 05:05:00|5151.2|5136.2|5145|5130|5151.2|5136.2|5144.9|5129.9|6
1585026600000|2020-03-24 05:10:00|5145.5|5130.5|5144.4|5129.4|5145.5|5130.5|5144.4|5129.4|2
1585026900000|2020-03-24 05:15:00|5145.1|5130.1|5147|5132|5147.2|5132.2|5144.8|5129.8|5
1585027200000|2020-03-24 05:20:00|5143.7|5128.7|5142.2|5127.2|5143.7|5128.7|5142.2|5127.2|8
1585027500000|2020-03-24 05:25:00|||||||||5
1585027800000|2020-03-24 05:30:00|5139.3|5124.3|5123.2|5108.2|5139.3|5124.3|5117.4|5102.4|78
1585028100000|2020-03-24 05:35:00|5122.9|5107.9|5118.6|5103.6|5123.3|5108.3|5115.2|5100.2|88
1585028400000|2020-03-24 05:40:00|5119.1|5104.1|5119.1|5104.1|5130.6|5115.6|5118.6|5103.6|26
1585028700000|2020-03-24 05:45:00|5119|5104|5126.4|5111.4|5126.4|5111.4|5118.9|5103.9|12
1585029000000|2020-03-24 05:50:00|5126.2|5111.2|5156.4|5131.4|5159.5|5131.4|5126.2|5111.2|27
1585029300000|2020-03-24 05:55:00|5156.1|5131.1|5152.5|5137.5|5158.7|5142.1|5144.9|5122.3|78
1585029600000|2020-03-24 06:00:00|5151.3|5136.3|5175.7|5160.7|5175.7|5160.7|5151.3|5136.3|43
1585029900000|2020-03-24 06:05:00|5175.3|5160.3|5189.9|5174.9|5190.7|5175.7|5175.3|5160.3|12
1585030200000|2020-03-24 06:10:00|5190.3|5175.3|5195.7|5180.7|5199.2|5184.2|5190.3|5175.3|16
1585030500000|2020-03-24 06:15:00|5195.6|5180.6|5196|5181|5198.3|5183.3|5195.6|5180.6|27
1585030800000|2020-03-24 06:20:00|5191.9|5176.9|5191.9|5176.9|5191.9|5176.9|5191.9|5176.9|23
1585031100000|2020-03-24 06:25:00|5192|5177|5205|5190|5207.1|5192.1|5192|5177|10
1585031400000|2020-03-24 06:30:00|5205.7|5190.7|5212|5197|5215.2|5200.2|5205.7|5190.7|19
1585031700000|2020-03-24 06:35:00|5211.9|5196.9|5207.2|5192.2|5218.1|5203.1|5205.2|5190.2|17
1585032000000|2020-03-24 06:40:00|5206.8|5191.8|5230.2|5215.2|5231.3|5215.8|5206.8|5186.4|76
1585032300000|2020-03-24 06:45:00|5230.8|5215.8|5262.4|5247.4|5266.4|5251.4|5230.8|5215.8|43
1585032600000|2020-03-24 06:50:00|5263.4|5248.4|5257.7|5242.7|5265.9|5248.4|5257.7|5240.7|14
1585032900000|2020-03-24 06:55:00|5257.5|5242.5|5255.9|5240.9|5257.7|5242.7|5255.5|5240.5|13
1585033200000|2020-03-24 07:00:00|5256|5241|5257.5|5242.5|5262.3|5247.3|5256|5241|18
1585033500000|2020-03-24 07:05:00|5257.3|5242.3|5255.8|5240.8|5257.8|5242.8|5255.8|5240.8|4
1585033800000|2020-03-24 07:10:00|5256.3|5241.3|5254.2|5239.2|5256.4|5241.4|5254.2|5239.2|15
1585034100000|2020-03-24 07:15:00|5254.3|5239.3|5247.8|5232.8|5254.8|5239.8|5246.8|5231.8|25
1585034400000|2020-03-24 07:20:00|5248|5233|5249|5234|5256.5|5237.2|5247.5|5227.9|50
1585034700000|2020-03-24 07:25:00|5249.4|5234.4|5242.2|5227.2|5252.9|5234.4|5240.7|5225.7|46
1585035000000|2020-03-24 07:30:00|5241.8|5226.8|5233.8|5218.8|5241.8|5226.8|5233.5|5218.5|9
1585035300000|2020-03-24 07:35:00|5232.8|5217.8|5253.9|5238.9|5253.9|5238.9|5232.8|5217.8|24
1585035600000|2020-03-24 07:40:00|5254.3|5239.3|5257.2|5242.2|5261.7|5246.7|5254.1|5239.1|69
1585035900000|2020-03-24 07:45:00|5256.2|5241.2|5257.2|5242.2|5257.2|5242.2|5253|5238|16
1585036200000|2020-03-24 07:50:00|5256.7|5241.7|5263.1|5248.1|5263.1|5248.1|5256.7|5241.7|14
1585036500000|2020-03-24 07:55:00|5262.7|5247.7|5263.1|5248.1|5263.6|5248.6|5262.6|5247.6|16
1585036800000|2020-03-24 08:00:00|5262.9|5247.9|5264.7|5249.7|5267.4|5252.4|5262.9|5247.9|29
1585037100000|2020-03-24 08:05:00|5265.1|5250.1|5262.4|5247.4|5265.1|5250.1|5262.4|5247.4|6
1585037400000|2020-03-24 08:10:00|5261.9|5246.9|5251.2|5236.2|5261.9|5246.9|5251.2|5236.2|8
1585037700000|2020-03-24 08:15:00|5251.5|5236.5|5242.8|5227.8|5251.9|5236.9|5240.9|5225.9|65
1585038000000|2020-03-24 08:20:00|5241.9|5226.9|5248.8|5233.8|5250.7|5235.7|5241.9|5226.9|5
1585038300000|2020-03-24 08:25:00|5248.9|5233.9|5253.9|5238.9|5255.8|5240.8|5248.9|5233.9|6
1585038600000|2020-03-24 08:30:00|5255.4|5240.4|5257.9|5242.9|5260.3|5245.3|5255.4|5240.4|9
1585038900000|2020-03-24 08:35:00|5256.8|5241.8|5257.2|5242.2|5257.3|5242.3|5256.8|5241.8|2
1585039200000|2020-03-24 08:40:00|5257.5|5242.5|5262.7|5247.7|5262.7|5247.7|5257.5|5242.5|2
1585039500000|2020-03-24 08:45:00|5262.5|5247.5|5259.2|5244.2|5262.5|5247.5|5259.2|5244.2|7
1585039800000|2020-03-24 08:50:00|5259.9|5244.9|5260.5|5245.5|5261.5|5246.5|5255.4|5240.4|11
1585040100000|2020-03-24 08:55:00|5257.2|5242.2|5271.7|5256.7|5273.1|5258.1|5256.6|5241.6|70
1585040400000|2020-03-24 09:00:00|5273.8|5258.8|5269.1|5254.1|5273.8|5258.8|5269.1|5254.1|179
1585040700000|2020-03-24 09:05:00|5269.7|5254.7|5263.2|5248.2|5270.9|5255.9|5263.2|5248.2|38
1585041000000|2020-03-24 09:10:00|5263.8|5248.8|5269.2|5254.2|5269.2|5254.2|5262|5247|16
1585041300000|2020-03-24 09:15:00|5269.4|5254.4|5271.2|5256.2|5271.3|5256.3|5268.3|5253.3|12
1585041600000|2020-03-24 09:20:00|5263.5|5248.5|5269|5254|5269|5254|5262.5|5247.5|38
1585041900000|2020-03-24 09:25:00|5269.5|5254.5|5270.1|5255.1|5270.1|5255.1|5269|5254|1
1585042200000|2020-03-24 09:30:00|5270.5|5255.5|5259.5|5244.5|5270.6|5255.6|5259.5|5244.5|14
1585042500000|2020-03-24 09:35:00|5262.7|5247.7|5262.6|5247.6|5262.7|5247.7|5262.6|5247.6|3
1585042800000|2020-03-24 09:40:00|5263.8|5248.8|5267.7|5252.7|5267.7|5252.7|5263.8|5248.8|1
1585043100000|2020-03-24 09:45:00|5266.2|5251.2|5273|5258|5273|5258|5264.8|5249.8|14
1585043400000|2020-03-24 09:50:00|5272.8|5257.8|5271|5256|5273|5258|5268.6|5253.6|7
1585043700000|2020-03-24 09:55:00|5275.5|5260.5|5286|5271|5286|5271|5275.5|5260.5|36
1585044000000|2020-03-24 10:00:00|5285.6|5270.6|5281.6|5266.6|5285.6|5270.6|5281.6|5266.6|14
1585044300000|2020-03-24 10:05:00|5282|5267|5295|5280|5296.6|5281.6|5282|5267|93
1585044600000|2020-03-24 10:10:00|5294.5|5279.5|5292.2|5277.2|5296.5|5281.5|5292.2|5277.2|19
1585044900000|2020-03-24 10:15:00|5293.7|5278.7|5294.1|5279.1|5296|5281|5292.2|5277.2|20
1585045200000|2020-03-24 10:20:00|5294.5|5279.5|5295.7|5280.7|5297.6|5282.6|5294.5|5279.5|10
1585045500000|2020-03-24 10:25:00|5296.8|5281.8|5312.7|5297.7|5313.3|5298.3|5296.8|5281.8|149
1585045800000|2020-03-24 10:30:00|5312.6|5297.6|5323.4|5308.4|5325.3|5310.3|5311.5|5296.5|261
1585046100000|2020-03-24 10:35:00|5323|5308|5328.5|5313.5|5331.8|5316.8|5323|5308|206
1585046400000|2020-03-24 10:40:00|5328.8|5313.8|5339.6|5324.6|5339.6|5324.6|5328.5|5313.5|15
1585046700000|2020-03-24 10:45:00|5341.9|5326.9|5353.3|5338.3|5353.3|5338.3|5333.4|5318.4|91
1585047000000|2020-03-24 10:50:00|5354|5339|5338|5323|5355.8|5340.8|5338|5323|63
1585047300000|2020-03-24 10:55:00|5338.8|5323.8|5336.7|5321.7|5344.3|5329.3|5336.6|5321.6|24
1585047600000|2020-03-24 11:00:00|5332.5|5317.5|5336.4|5321.4|5336.4|5321.4|5328.9|5313.9|33
1585047900000|2020-03-24 11:05:00|5336|5321|5341.1|5326.1|5341.6|5326.6|5333|5318|12
1585048200000|2020-03-24 11:10:00|5341.5|5326.5|5348.9|5333.9|5348.9|5333.9|5339.4|5324.4|94
1585048500000|2020-03-24 11:15:00|5349.3|5334.3|5353.9|5338.9|5358.1|5343.1|5349.3|5334.3|67
1585048800000|2020-03-24 11:20:00|5353.7|5338.7|5331.6|5316.6|5353.7|5338.7|5331.6|5316.6|31
1585049100000|2020-03-24 11:25:00|5331.3|5316.3|5321.9|5306.9|5331.3|5316.3|5319.9|5304.9|87
1585049400000|2020-03-24 11:30:00|5321.7|5306.7|5316.3|5301.3|5324.8|5309.8|5316.3|5301.3|49
1585049700000|2020-03-24 11:35:00|5314.8|5299.8|5309.3|5294.3|5319.3|5304.3|5305.7|5290.7|54
1585050000000|2020-03-24 11:40:00|5308.9|5293.9|5317.9|5302.9|5322.4|5305.6|5308.9|5293.9|33
1585050300000|2020-03-24 11:45:00|5318.1|5303.1|5322.4|5307.4|5322.4|5307.4|5317.6|5302.6|18
1585050600000|2020-03-24 11:50:00|5322.9|5307.9|5322.3|5307.3|5324.6|5309.6|5320.8|5305.8|19
1585050900000|2020-03-24 11:55:00|5323|5308|5335.9|5320.9|5335.9|5320.9|5323|5308|166
1585051200000|2020-03-24 12:00:00|5337.6|5322.6|5323.8|5308.8|5340.2|5325.2|5303.5|5288.5|108
1585051500000|2020-03-24 12:05:00|5324.2|5309.2|5340.4|5325.4|5342.3|5327.3|5324.2|5309.2|85
1585051800000|2020-03-24 12:10:00|5341.4|5326.4|5346.9|5331.9|5352.7|5337.7|5341.4|5326.4|92
1585052100000|2020-03-24 12:15:00|5347|5332|5349.7|5334.7|5353.2|5338.2|5347|5332|105
1585052400000|2020-03-24 12:20:00|5349.2|5334.2|5348.2|5333.2|5349.3|5334.3|5338.1|5323.1|231
1585052700000|2020-03-24 12:25:00|5348.1|5333.1|5339.9|5324.9|5349.2|5334.2|5326.6|5311.6|103
1585053000000|2020-03-24 12:30:00|5339.1|5324.1|5334.3|5319.3|5339.3|5324.3|5323.1|5308.1|118
1585053300000|2020-03-24 12:35:00|5333.5|5318.5|5320.7|5305.7|5335.8|5320.8|5320.2|5305.2|74
1585053600000|2020-03-24 12:40:00|5319.7|5304.7|5311.5|5296.5|5322|5307|5306.7|5291.7|121
1585053900000|2020-03-24 12:45:00|5310.8|5295.8|5324.2|5309.2|5331.4|5316.4|5309.9|5294.9|90
1585054200000|2020-03-24 12:50:00|5324|5309|5312.7|5297.7|5328.2|5313.2|5312.7|5297.7|65
1585054500000|2020-03-24 12:55:00|5311.9|5296.9|5307.4|5292.4|5315.7|5300.7|5304.4|5289.4|81
1585054800000|2020-03-24 13:00:00|5307.3|5292.3|5296.1|5281.1|5307.3|5292.3|5285.5|5270.5|141
1585055100000|2020-03-24 13:05:00|5298|5283|5316.6|5301.6|5316.6|5301.6|5298|5283|62
1585055400000|2020-03-24 13:10:00|5316.8|5301.8|5325.2|5310.2|5328.9|5313.9|5313.4|5298.4|84
1585055700000|2020-03-24 13:15:00|5325.3|5310.3|5329.3|5314.3|5330|5315|5316.7|5301.7|88
1585056000000|2020-03-24 13:20:00|5329.6|5314.6|5334.4|5319.4|5334.6|5319.6|5317.7|5302.7|90
1585056300000|2020-03-24 13:25:00|5332.9|5317.9|5368.6|5353.6|5368.6|5353.6|5332.7|5317.7|96
1585056600000|2020-03-24 13:30:00|5368.4|5353.4|5426.8|5411.8|5426.8|5411.8|5361.2|5346.2|460
1585056900000|2020-03-24 13:35:00|5428.6|5413.6|5415.1|5400.1|5453.2|5438.2|5404.1|5389.1|437
1585057200000|2020-03-24 13:40:00|5415.5|5400.5|5423.7|5408.7|5440.2|5425.2|5388.4|5373.4|417
1585057500000|2020-03-24 13:45:00|5423.6|5408.6|5439.4|5424.4|5439.4|5424.4|5414.4|5399.4|202
1585057800000|2020-03-24 13:50:00|5439.7|5424.7|5452.3|5437.3|5469.8|5454.8|5439.4|5424.4|298
1585058100000|2020-03-24 13:55:00|5452|5437|5425.6|5410.6|5458.3|5443.3|5421.9|5406.9|240
1585058400000|2020-03-24 14:00:00|5424.9|5409.9|5401.6|5386.6|5428.5|5413.5|5398.5|5383.5|177
1585058700000|2020-03-24 14:05:00|5401.5|5386.5|5415.6|5400.6|5416.3|5401.3|5396.5|5381.5|169
1585059000000|2020-03-24 14:10:00|5415.2|5400.2|5411|5396|5418.1|5403.1|5410.3|5395.3|121
1585059300000|2020-03-24 14:15:00|5413.1|5398.1|5417.5|5402.5|5418.7|5403.7|5406.9|5391.9|169
1585059600000|2020-03-24 14:20:00|5417.1|5402.1|5415.4|5400.4|5422.4|5407.4|5412.5|5397.5|195
1585059900000|2020-03-24 14:25:00|5415.2|5400.2|5454|5439|5455.1|5440.1|5414.5|5399.5|401
1585060200000|2020-03-24 14:30:00|5453.9|5438.9|5431.9|5416.9|5455.4|5440.4|5429.6|5414.6|219
1585060500000|2020-03-24 14:35:00|5432.4|5417.4|5439.4|5424.4|5440.5|5425.5|5420.7|5405.7|227
1585060800000|2020-03-24 14:40:00|5439.5|5424.5|5435.8|5420.8|5449.3|5434.3|5434.7|5419.7|192
1585061100000|2020-03-24 14:45:00|5436.2|5421.2|5439|5424|5442.8|5427.8|5436.1|5421.1|99
1585061400000|2020-03-24 14:50:00|5438.6|5423.6|5449.7|5434.7|5452.2|5437.2|5438.3|5423.3|241
1585061700000|2020-03-24 14:55:00|5449.4|5434.4|5450.8|5435.8|5473|5458|5448.7|5433.7|269
1585062000000|2020-03-24 15:00:00|5451.9|5436.9|5467.2|5452.2|5470.7|5455.7|5451.9|5436.9|141
1585062300000|2020-03-24 15:05:00|5466|5451|5460.5|5445.5|5466|5451|5454.5|5439.5|217
1585062600000|2020-03-24 15:10:00|5460.6|5445.6|5457.2|5442.2|5468.1|5453.1|5456.7|5441.7|186
1585062900000|2020-03-24 15:15:00|5456.9|5441.9|5470.5|5455.5|5472.6|5457.6|5456.9|5441.9|267
1585063200000|2020-03-24 15:20:00|5471.1|5456.1|5461.8|5446.8|5471.5|5456.5|5461.8|5446.8|141
1585063500000|2020-03-24 15:25:00|5462.6|5447.6|5458.8|5443.8|5464|5449|5455.9|5440.9|182
1585063800000|2020-03-24 15:30:00|5459.5|5444.5|5436.4|5421.4|5459.5|5444.5|5430.1|5415.1|216
1585064100000|2020-03-24 15:35:00|5435.2|5420.2|5452.1|5437.1|5452.4|5437.4|5434.2|5419.2|102
1585064400000|2020-03-24 15:40:00|5452.4|5437.4|5461.5|5446.5|5461.8|5446.8|5452.4|5437.4|114
1585064700000|2020-03-24 15:45:00|5458.9|5443.9|5447.7|5432.7|5462.5|5447.5|5443.2|5428.2|135
1585065000000|2020-03-24 15:50:00|5451|5436|5442.1|5427.1|5451.6|5436.6|5428.5|5413.5|217
1585065300000|2020-03-24 15:55:00|5439.5|5424.5|5445.8|5430.8|5446.3|5431.3|5439.5|5424.5|72
1585065600000|2020-03-24 16:00:00|5444.7|5429.7|5443.2|5428.2|5447.8|5432.8|5443.2|5428.2|134
1585065900000|2020-03-24 16:05:00|5443.4|5428.4|5433.1|5418.1|5444.9|5429.9|5431.6|5416.6|131
1585066200000|2020-03-24 16:10:00|5432.6|5417.6|5433.5|5418.5|5436.5|5421.5|5432.3|5417.3|76
1585066500000|2020-03-24 16:15:00|5433.2|5418.2|5440.4|5425.4|5442.3|5427.3|5429.6|5414.6|99
1585066800000|2020-03-24 16:20:00|5440|5425|5451.4|5436.4|5455.3|5440.3|5437.3|5422.3|218
1585067100000|2020-03-24 16:25:00|5451.5|5436.5|5447.7|5432.7|5458.9|5443.9|5447.7|5432.7|152
1585067400000|2020-03-24 16:30:00|5446.3|5431.3|5456|5441|5456.2|5441.2|5444.7|5429.7|154
1585067700000|2020-03-24 16:35:00|5455.8|5440.8|5459.5|5444.5|5460.7|5445.7|5451.2|5436.2|171
1585068000000|2020-03-24 16:40:00|5459.6|5444.6|5473.7|5458.7|5475.6|5460.6|5458.9|5443.9|353
1585068300000|2020-03-24 16:45:00|5473.8|5458.8|5456.6|5441.6|5473.8|5458.8|5442.2|5427.2|179
1585068600000|2020-03-24 16:50:00|5456.3|5441.3|5457.3|5442.3|5459.1|5444.1|5446.8|5431.8|120
1585068900000|2020-03-24 16:55:00|5457.6|5442.6|5439.7|5424.7|5457.6|5442.6|5438.2|5423.2|105
1585069200000|2020-03-24 17:00:00|5439.4|5424.4|5429.9|5414.9|5441.5|5426.5|5427.9|5412.9|102
1585069500000|2020-03-24 17:05:00|5429.7|5414.7|5425.6|5410.6|5432.4|5417.4|5425.6|5410.6|90
1585069800000|2020-03-24 17:10:00|5425.9|5410.9|5435.5|5420.5|5436.5|5421.5|5425.9|5410.9|81
1585070100000|2020-03-24 17:15:00|5434.2|5419.2|5432.4|5417.4|5434.2|5419.2|5428.1|5413.1|129
1585070400000|2020-03-24 17:20:00|5432.3|5417.3|5420.1|5405.1|5432.3|5417.3|5420|5405|144
1585070700000|2020-03-24 17:25:00|5419.8|5404.8|5429.3|5414.3|5433|5418|5415.3|5400.3|115
1585071000000|2020-03-24 17:30:00|5429.5|5414.5|5420.3|5405.3|5432.1|5417.1|5416.4|5401.4|179
1585071300000|2020-03-24 17:35:00|5419.7|5404.7|5417.5|5402.5|5421.5|5406.5|5416.8|5401.8|64
1585071600000|2020-03-24 17:40:00|5417.4|5402.4|5416.7|5401.7|5420.2|5405.2|5411.6|5396.6|243
1585071900000|2020-03-24 17:45:00|5416.6|5401.6|5394.8|5379.8|5416.7|5401.7|5390.6|5375.6|256
1585072200000|2020-03-24 17:50:00|5394.9|5379.9|5386.5|5371.5|5396.6|5381.6|5368.8|5353.8|306
1585072500000|2020-03-24 17:55:00|5385.7|5370.7|5362.2|5347.2|5387.6|5372.6|5361.4|5346.4|179
1585072800000|2020-03-24 18:00:00|5363.1|5348.1|5362.9|5347.9|5375.5|5360.5|5354.5|5339.5|330
1585073100000|2020-03-24 18:05:00|5362.5|5347.5|5363.4|5348.4|5372.6|5357.6|5360|5345|272
1585073400000|2020-03-24 18:10:00|5363.3|5348.3|5290.5|5275.5|5363.3|5348.3|5286.1|5271.1|1534
1585073700000|2020-03-24 18:15:00|5290.9|5275.9|5324.7|5309.7|5330.9|5315.9|5289.8|5274.8|669
1585098000000|2020-03-25 01:00:00|5332.1|5317.1|5316|5301|5354.9|5339.8|5316|5299.8|218
1585098300000|2020-03-25 01:05:00|5315.6|5300.6|5343.7|5328.7|5359.4|5344.4|5311.8|5296.8|307
1585098600000|2020-03-25 01:10:00|5344|5329|5332.5|5317.5|5357.7|5342.7|5332.5|5317.5|50
1585098900000|2020-03-25 01:15:00|5338.5|5323.5|5347.2|5332.2|5347.6|5332.6|5338.5|5323.5|14
1585099200000|2020-03-25 01:20:00|5346.8|5331.8|5335.9|5320.9|5347.2|5332.2|5327.1|5312.1|30
1585099500000|2020-03-25 01:25:00|5336.3|5321.3|5344.9|5329.9|5346.7|5331.7|5336.3|5321.3|62
1585099800000|2020-03-25 01:30:00|5344.6|5329.6|5337|5322|5344.6|5329.6|5337|5322|31
1585100100000|2020-03-25 01:35:00|5337.2|5322.2|5320.4|5305.4|5337.5|5322.5|5314.8|5299.8|20
1585100400000|2020-03-25 01:40:00|5321.1|5306.1|5333.8|5318.8|5333.8|5318.8|5321.1|5306.1|5
1585100700000|2020-03-25 01:45:00|5333.9|5318.9|5332.5|5317.5|5333.9|5318.9|5331|5316|2
1585101000000|2020-03-25 01:50:00|5335.7|5320.7|5340|5325|5344.4|5329.4|5335.7|5320.7|26
1585101300000|2020-03-25 01:55:00|5339.6|5324.6|5319|5304|5339.6|5324.6|5318|5303|15
1585101600000|2020-03-25 02:00:00|5320.1|5305.1|5326.3|5311.3|5326.3|5311.3|5319|5304|3
1585101900000|2020-03-25 02:05:00|5327.2|5312.2|5322|5307|5328.5|5313.5|5320|5305|5
1585102200000|2020-03-25 02:10:00|5324|5309|5329.8|5314.8|5329.8|5314.8|5323.5|5308.5|6
1585102800000|2020-03-25 02:20:00|||||||||2
1585103100000|2020-03-25 02:25:00|5330.1|5315.1|5329.8|5314.8|5330.1|5315.1|5329.8|5314.8|4
1585103400000|2020-03-25 02:30:00|5330.1|5315.1|5328|5313|5330.8|5315.8|5328|5313|2
1585103700000|2020-03-25 02:35:00|5326.9|5311.9|5328|5313|5328|5313|5326.3|5311.3|1
1585104000000|2020-03-25 02:40:00|5327.3|5312.3|5327|5312|5327.3|5312.3|5327|5312|4
1585104300000|2020-03-25 02:45:00|5326|5311|5325.5|5310.5|5326|5311|5325.5|5310.5|1
1585104600000|2020-03-25 02:50:00|5324.4|5309.4|5326.4|5311.4|5326.4|5311.4|5324|5309|2
1585104900000|2020-03-25 02:55:00|5323.1|5308.1|5325.3|5310.3|5325.3|5310.3|5323.1|5308.1|1
1585105200000|2020-03-25 03:00:00|5326|5311|5326.7|5311.7|5327|5312|5326|5311|2
1585105500000|2020-03-25 03:05:00|5327.9|5312.9|5327.4|5312.4|5328.3|5313.3|5327.4|5312.4|4
1585105800000|2020-03-25 03:10:00|5327|5312|5325.9|5310.9|5330.1|5315.1|5325.9|5310.9|13
1585106100000|2020-03-25 03:15:00|5330.4|5315.4|5330|5315|5330.4|5315.4|5330|5315|0
1585106400000|2020-03-25 03:20:00|5330.4|5315.4|5328.9|5313.9|5330.7|5315.7|5328.8|5313.8|28
1585106700000|2020-03-25 03:25:00|||||||||1
1585107900000|2020-03-25 03:45:00|5329.3|5314.3|5329.3|5314.3|5329.3|5314.3|5329.3|5314.3|0
1585108200000|2020-03-25 03:50:00|5330|5315|5330|5315|5330|5315|5330|5315|1
1585108500000|2020-03-25 03:55:00|5329.6|5314.6|5333.3|5318.3|5333.3|5318.3|5329.6|5314.6|5
1585108800000|2020-03-25 04:00:00|5334|5319|5333.5|5318.5|5334|5319|5333.5|5318.5|2
1585109100000|2020-03-25 04:05:00|5333.1|5318.1|5351.4|5336.4|5351.4|5336.4|5333.1|5318.1|10
1585109400000|2020-03-25 04:10:00|5358.4|5343.4|5357.9|5342.9|5358.4|5343.4|5357.9|5342.9|15
1585109700000|2020-03-25 04:15:00|||||||||5
1585110000000|2020-03-25 04:20:00|||||||||2
1585110600000|2020-03-25 04:30:00|5353.4|5338.4|5352.6|5337.6|5353.4|5338.4|5352.4|5337.4|96
1585110900000|2020-03-25 04:35:00|||||||||1
1585111200000|2020-03-25 04:40:00|||||||||1
1585111500000|2020-03-25 04:45:00|5353.1|5338.1|5353.9|5338.9|5353.9|5338.9|5353.1|5338.1|1
1585111800000|2020-03-25 04:50:00|5354.1|5339.1|5353.2|5338.2|5354.1|5339.1|5353.2|5338.2|15
1585112400000|2020-03-25 05:00:00|5353.4|5338.4|5353.4|5338.4|5353.4|5338.4|5353.1|5338.1|2
1585112700000|2020-03-25 05:05:00|5353|5338|5352.6|5337.6|5353|5338|5352.6|5337.6|0
1585113000000|2020-03-25 05:10:00|5352.2|5337.2|5351.4|5336.4|5352.2|5337.2|5351.4|5336.4|1
1585113300000|2020-03-25 05:15:00|5351.8|5336.8|5353.1|5338.1|5356.9|5341.9|5351.8|5336.8|37
1585113600000|2020-03-25 05:20:00|5353.2|5338.2|5355.6|5340.6|5355.6|5340.6|5353.2|5338.2|1
1585113900000|2020-03-25 05:25:00|5355.7|5340.7|5355.7|5340.7|5355.7|5340.7|5355.7|5340.7|0
1585114200000|2020-03-25 05:30:00|5355.6|5340.6|5349.8|5334.8|5355.6|5340.6|5349.8|5334.8|16
1585114500000|2020-03-25 05:35:00|5349.5|5334.5|5350.9|5335.9|5350.9|5335.9|5343|5328|21
1585114800000|2020-03-25 05:40:00|5352.3|5337.3|5354.7|5339.7|5355.4|5340.4|5352.3|5337.3|6
1585115100000|2020-03-25 05:45:00|5355.4|5340.4|5355.4|5340.4|5355.4|5340.4|5355.4|5340.4|1
1585115400000|2020-03-25 05:50:00|5355.1|5340.1|5355.4|5340.4|5355.4|5340.4|5354.2|5339.2|0
1585115700000|2020-03-25 05:55:00|5354.4|5339.4|5357.5|5342.5|5357.5|5342.5|5353.7|5338.7|10
1585116000000|2020-03-25 06:00:00|5358.6|5343.6|5359|5344|5359.6|5344.6|5356.7|5341.7|62
1585116300000|2020-03-25 06:05:00|5361|5346|5373.1|5358.1|5373.1|5358.1|5360|5345|53
1585116600000|2020-03-25 06:10:00|5373.8|5358.8|5365.6|5350.6|5374.8|5359.8|5364.6|5349.6|16
1585116900000|2020-03-25 06:15:00|5364.6|5349.6|5352.8|5337.8|5365.6|5350.6|5352.8|5337.8|12
1585117200000|2020-03-25 06:20:00|5352.7|5337.7|5358.8|5343.8|5358.8|5343.8|5351.6|5336.6|4
1585117500000|2020-03-25 06:25:00|5359.2|5344.2|5365.6|5350.6|5366.6|5351.6|5359.2|5344.2|1
1585117800000|2020-03-25 06:30:00|5366.3|5351.3|5372.8|5357.8|5373.7|5358.7|5366.1|5351.1|15
1585118100000|2020-03-25 06:35:00|5373|5358|5380.6|5365.6|5382.1|5367.1|5373|5358|37
1585118400000|2020-03-25 06:40:00|5380.8|5365.8|5388.5|5373.5|5388.5|5373.5|5380.3|5365.3|51
1585118700000|2020-03-25 06:45:00|5393.3|5378.3|5389.6|5374.6|5397.6|5382.6|5389.6|5374.6|118
1585119000000|2020-03-25 06:50:00|5390.7|5375.7|5418.4|5403.4|5418.6|5403.6|5390.7|5375.7|191
1585119300000|2020-03-25 06:55:00|5419.2|5404.2|5412.5|5397.5|5420.2|5405.2|5412.3|5397.3|99
1585119600000|2020-03-25 07:00:00|5411.7|5396.7|5394.4|5379.4|5412.5|5397.5|5393.7|5378.7|73
1585119900000|2020-03-25 07:05:00|5394.1|5379.1|5399.3|5384.3|5409.1|5394.1|5394.1|5379.1|40
1585120200000|2020-03-25 07:10:00|5399.6|5384.6|5408.5|5393.5|5408.5|5393.5|5399.6|5384.6|13
1585120500000|2020-03-25 07:15:00|5408.9|5393.9|5416.7|5401.7|5416.7|5401.7|5408.5|5393.5|15
1585120800000|2020-03-25 07:20:00|5416.8|5401.8|5409.5|5394.5|5416.8|5401.8|5409.5|5394.5|16
1585121100000|2020-03-25 07:25:00|5409.7|5394.7|5414.8|5399.8|5416.5|5401.5|5409.7|5394.7|31
1585121400000|2020-03-25 07:30:00|5413.8|5398.8|5412.2|5397.2|5413.8|5398.8|5409.8|5394.8|5
1585121700000|2020-03-25 07:35:00|5413.3|5398.3|5414.5|5399.5|5416.2|5401.2|5413.3|5398.3|5
1585122000000|2020-03-25 07:40:00|5414.8|5399.8|5410.9|5395.9|5415.7|5400.7|5410.6|5395.6|5
1585122300000|2020-03-25 07:45:00|5411.3|5396.3|5414|5399|5414.3|5399.3|5410.7|5395.7|8
1585122600000|2020-03-25 07:50:00|5412.9|5397.9|5411.9|5396.9|5413.2|5398.2|5410.9|5395.9|5
1585122900000|2020-03-25 07:55:00|5411.7|5396.7|5413.3|5398.3|5415.4|5400.4|5410.4|5395.4|25
1585123200000|2020-03-25 08:00:00|5413.6|5398.6|5411.1|5396.1|5413.6|5398.6|5411|5396|18
1585123500000|2020-03-25 08:05:00|5411.6|5396.6|5417.4|5402.4|5417.7|5402.7|5411.1|5396.1|22
1585123800000|2020-03-25 08:10:00|5416|5401|5417.9|5402.9|5418.9|5403.9|5415.9|5400.9|9
1585124100000|2020-03-25 08:15:00|5418.9|5403.9|5418.2|5403.2|5418.9|5403.9|5418.2|5403.2|3
1585124400000|2020-03-25 08:20:00|5418.6|5403.6|5418.4|5403.4|5419.4|5404.4|5418.1|5403.1|8
1585124700000|2020-03-25 08:25:00|5418.1|5403.1|5418.1|5403.1|5418.1|5403.1|5418.1|5403.1|0
1585125000000|2020-03-25 08:30:00|5418.2|5403.2|5419.2|5404.2|5420.2|5405.2|5415|5400|36
1585125300000|2020-03-25 08:35:00|5419.4|5404.4|5417.5|5402.5|5423.6|5408.6|5417.4|5402.4|83
1585125600000|2020-03-25 08:40:00|5419.1|5404.1|5414.6|5399.6|5421.9|5406.9|5412.9|5397.9|67
1585125900000|2020-03-25 08:45:00|5412.6|5397.6|5410.2|5395.2|5412.6|5397.6|5410.2|5395.2|2
1585126200000|2020-03-25 08:50:00|5409.2|5394.2|5418.5|5403.5|5423.4|5408.4|5408.7|5393.7|44
1585126500000|2020-03-25 08:55:00|5418|5403|5421.5|5406.5|5422.5|5407.5|5418|5403|15
1585126800000|2020-03-25 09:00:00|5425.2|5410.2|5417.9|5402.9|5425.2|5410.2|5417.7|5402.7|31
1585127100000|2020-03-25 09:05:00|5418.2|5403.2|5418.4|5403.4|5418.4|5403.4|5418.2|5403.2|0
1585127400000|2020-03-25 09:10:00|5418.7|5403.7|5413.5|5398.5|5418.7|5403.7|5413.5|5398.5|7
1585127700000|2020-03-25 09:15:00|5413.7|5398.7|5418.8|5403.8|5419.6|5404.6|5413.7|5398.7|5
1585128000000|2020-03-25 09:20:00|5419.5|5404.5|5419.3|5404.3|5419.7|5404.7|5418.4|5403.4|7
1585128300000|2020-03-25 09:25:00|5419.7|5404.7|5421.9|5406.9|5424.1|5409.1|5419.7|5404.7|27
1585128600000|2020-03-25 09:30:00|5419.7|5404.7|5420.2|5405.2|5420.2|5405.2|5415.8|5400.8|18
1585128900000|2020-03-25 09:35:00|5420.1|5405.1|5412.6|5397.6|5421|5406|5412.4|5397.4|68
1585129200000|2020-03-25 09:40:00|5411.5|5396.5|5392.8|5377.8|5411.5|5396.5|5392.5|5377.5|36
1585129500000|2020-03-25 09:45:00|5392.3|5377.3|5393.7|5378.7|5398|5383|5390.2|5375.2|12
1585129800000|2020-03-25 09:50:00|5393.5|5378.5|5397.9|5382.9|5397.9|5382.9|5388.3|5373.3|14
1585130100000|2020-03-25 09:55:00|5397.8|5382.8|5398.8|5383.8|5404.8|5389.8|5396.2|5381.2|18
1585130400000|2020-03-25 10:00:00|5398.9|5383.9|5395.7|5380.7|5398.9|5383.9|5395.7|5380.7|1
1585130700000|2020-03-25 10:05:00|5395.4|5380.4|5397.3|5382.3|5398|5383|5393.3|5378.3|33
1585131000000|2020-03-25 10:10:00|5398.7|5383.7|5413|5398|5416|5401|5396.2|5381.2|31
1585131300000|2020-03-25 10:15:00|5413.3|5398.3|5419.3|5404.3|5420.5|5405.5|5411.5|5396.5|29
1585131600000|2020-03-25 10:20:00|5419.4|5404.4|5396.8|5381.8|5419.4|5404.4|5396.2|5381.2|49
1585131900000|2020-03-25 10:25:00|5396.7|5381.7|5391.6|5376.6|5396.7|5381.7|5391.6|5376.6|26
1585132200000|2020-03-25 10:30:00|5391.4|5376.4|5384.4|5369.4|5391.4|5376.4|5383.9|5368.9|14
1585132500000|2020-03-25 10:35:00|5384.3|5369.3|5379.1|5364.1|5384.4|5369.4|5372.9|5357.9|43
1585132800000|2020-03-25 10:40:00|5378.6|5363.6|5347.3|5332.3|5378.6|5363.6|5346.6|5331.6|118
1585133100000|2020-03-25 10:45:00|5348.4|5333.4|5342.4|5327.4|5348.9|5333.9|5342.4|5327.4|14
1585133400000|2020-03-25 10:50:00|5337.9|5322.9|5319.3|5304.3|5337.9|5322.9|5314.2|5299.2|71
1585133700000|2020-03-25 10:55:00|5319.2|5304.2|5320.2|5305.2|5325|5310|5316.2|5301.2|21
1585134000000|2020-03-25 11:00:00|5320.4|5305.4|5325.1|5310.1|5325.4|5310.4|5317.5|5302.5|12
1585134300000|2020-03-25 11:05:00|5326.2|5311.2|5325.3|5310.3|5326.3|5311.3|5320.3|5305.3|18
1585134600000|2020-03-25 11:10:00|5324.9|5309.9|5327.9|5312.9|5328.7|5313.7|5324.6|5309.6|14
1585134900000|2020-03-25 11:15:00|5328.4|5313.4|5320.7|5305.7|5328.7|5313.7|5320.7|5305.7|19
1585135200000|2020-03-25 11:20:00|5321.2|5306.2|5327|5312|5327|5312|5318.4|5303.4|30
1585135500000|2020-03-25 11:25:00|5327.4|5312.4|5323.6|5308.6|5328.7|5313.7|5323.6|5308.6|28
1585135800000|2020-03-25 11:30:00|5323.3|5308.3|5323.8|5308.8|5324.2|5309.2|5323.3|5308.3|4
1585136100000|2020-03-25 11:35:00|5323.4|5308.4|5317.7|5302.7|5323.9|5308.9|5315.1|5300.1|43
1585136400000|2020-03-25 11:40:00|5318|5303|5327.1|5312.1|5327.1|5312.1|5318|5303|12
1585136700000|2020-03-25 11:45:00|5326.6|5311.6|5327.3|5312.3|5327.3|5312.3|5322.2|5307.2|27
1585137000000|2020-03-25 11:50:00|5326.9|5311.9|5319|5304|5326.9|5311.9|5319|5304|13
1585137300000|2020-03-25 11:55:00|5316.9|5301.9|5319.9|5304.9|5319.9|5304.9|5312.9|5297.9|18
1585137600000|2020-03-25 12:00:00|5320.2|5305.2|5304.1|5289.1|5320.2|5305.2|5294|5279|125
1585137900000|2020-03-25 12:05:00|5301.8|5286.8|5287.6|5272.6|5304.6|5289.6|5287|5272|102
1585138200000|2020-03-25 12:10:00|5287.5|5272.5|5276.2|5261.2|5290|5275|5274|5259|229
1585138500000|2020-03-25 12:15:00|5275.5|5260.5|5258.1|5243.1|5275.9|5260.9|5258.1|5243.1|260
1585138800000|2020-03-25 12:20:00|5257.6|5242.6|5253.9|5238.9|5259.1|5244.1|5251.4|5236.4|98
1585139100000|2020-03-25 12:25:00|5245.6|5230.6|5244.1|5229.1|5257|5242|5240.5|5225.5|191
1585139400000|2020-03-25 12:30:00|5243.9|5228.9|5241.3|5226.3|5253.4|5238.4|5241.3|5226.3|44
1585139700000|2020-03-25 12:35:00|5241.1|5226.1|5238.6|5223.6|5241.1|5226.1|5234.6|5219.6|63
1585140000000|2020-03-25 12:40:00|5238.2|5223.2|5242|5227|5247|5232|5236.9|5221.9|72
1585140300000|2020-03-25 12:45:00|5241.6|5226.6|5272.1|5257.1|5272.1|5257.1|5236.5|5221.5|110
1585140600000|2020-03-25 12:50:00|5271.6|5256.6|5292.1|5277.1|5294.1|5279.1|5271.6|5256.6|63
1585140900000|2020-03-25 12:55:00|5293.4|5278.4|5297.2|5282.2|5305.1|5290.1|5287.6|5272.6|99
1585141200000|2020-03-25 13:00:00|5297.5|5282.5|5292.6|5277.6|5297.5|5282.5|5279.1|5264.1|57
1585141500000|2020-03-25 13:05:00|5291.1|5276.1|5280.7|5265.7|5291.1|5276.1|5279.7|5264.7|53
1585141800000|2020-03-25 13:10:00|5280.4|5265.4|5295|5280|5295.7|5280.7|5280.2|5265.2|42
1585142100000|2020-03-25 13:15:00|5294.5|5279.5|5272.9|5257.9|5298.4|5283.4|5271.4|5256.4|59
1585142400000|2020-03-25 13:20:00|5275.4|5260.4|5266.1|5251.1|5277.4|5262.4|5266.1|5251.1|69
1585142700000|2020-03-25 13:25:00|5266.9|5251.9|5273.2|5258.2|5278.3|5263.3|5256.6|5241.6|94
1585143000000|2020-03-25 13:30:00|5272.9|5257.9|5299.1|5284.1|5316.1|5301.1|5260|5245|225
1585143300000|2020-03-25 13:35:00|5298.9|5283.9|5321.6|5306.6|5327.1|5312.1|5297.1|5282.1|161
1585143600000|2020-03-25 13:40:00|5322.1|5307.1|5305.2|5290.2|5322.1|5307.1|5296.1|5281.1|117
1585143900000|2020-03-25 13:45:00|5305.9|5290.9|5288.1|5273.1|5308.5|5293.5|5288.1|5273.1|169
1585144200000|2020-03-25 13:50:00|5288.9|5273.9|5263.2|5248.2|5289.1|5274.1|5255.8|5240.8|335
1585144500000|2020-03-25 13:55:00|5262.3|5247.3|5268.1|5253.1|5283|5268|5250.1|5235.1|130
1585144800000|2020-03-25 14:00:00|5267.9|5252.9|5266.4|5251.4|5267.9|5252.9|5256.2|5241.2|110
1585145100000|2020-03-25 14:05:00|5269.2|5254.2|5276.4|5261.4|5282.7|5267.7|5266.3|5251.3|109
1585145400000|2020-03-25 14:10:00|5277.5|5262.5|5285.9|5270.9|5286.1|5271.1|5265.3|5250.3|151
1585145700000|2020-03-25 14:15:00|5286.4|5271.4|5284|5269|5299.6|5284.6|5279.5|5264.5|117
1585146000000|2020-03-25 14:20:00|5284.7|5269.7|5290.9|5275.9|5293.4|5278.4|5280.4|5265.4|68
1585146300000|2020-03-25 14:25:00|5291.4|5276.4|5281.2|5266.2|5292.9|5277.9|5266.1|5251.1|92
1585146600000|2020-03-25 14:30:00|5281.4|5266.4|5303.9|5288.9|5304|5289|5281.4|5266.4|169
1585146900000|2020-03-25 14:35:00|5304.4|5289.4|5307.9|5292.9|5307.9|5292.9|5295.4|5280.4|112
1585147200000|2020-03-25 14:40:00|5307.6|5292.6|5299.4|5284.4|5315.2|5300.2|5299.4|5284.4|110
1585147500000|2020-03-25 14:45:00|5299.7|5284.7|5295.2|5280.2|5306.3|5291.3|5294.8|5279.8|118
1585147800000|2020-03-25 14:50:00|5294.8|5279.8|5299.5|5284.5|5307|5292|5289.4|5274.4|210
1585148100000|2020-03-25 14:55:00|5299.8|5284.8|5315.9|5300.9|5315.9|5300.9|5295.7|5280.7|95
1585148400000|2020-03-25 15:00:00|5315.4|5300.4|5308.7|5293.7|5321.2|5306.2|5308.7|5293.7|238
1585148700000|2020-03-25 15:05:00|5308|5293|5306.8|5291.8|5311.3|5296.3|5302.3|5287.3|88
1585149000000|2020-03-25 15:10:00|5306.3|5291.3|5296.2|5281.2|5306.3|5291.3|5289.8|5274.8|63
1585149300000|2020-03-25 15:15:00|5295.8|5280.8|5302.4|5287.4|5302.4|5287.4|5289.7|5274.7|66
1585149600000|2020-03-25 15:20:00|5302|5287|5299.2|5284.2|5302|5287|5283|5268|249
1585149900000|2020-03-25 15:25:00|5298.6|5283.6|5304.5|5289.5|5306|5291|5295.7|5280.7|104
1585150200000|2020-03-25 15:30:00|5302.6|5287.6|5292.8|5277.8|5305|5290|5292.3|5277.3|93
1585150500000|2020-03-25 15:35:00|5293.3|5278.3|5275.2|5260.2|5295.6|5280.6|5275.2|5260.2|142
1585150800000|2020-03-25 15:40:00|5276|5261|5265.3|5250.3|5276.5|5261.5|5265.3|5250.3|148
1585151100000|2020-03-25 15:45:00|5265|5250|5270.9|5255.9|5279.4|5264.4|5257.7|5242.7|100
1585151400000|2020-03-25 15:50:00|5271|5256|5261.1|5246.1|5271|5256|5257.6|5242.6|89
1585151700000|2020-03-25 15:55:00|5258.8|5243.8|5272.2|5257.2|5275.1|5260.1|5254.3|5239.3|113
1585152000000|2020-03-25 16:00:00|5271.7|5256.7|5284.6|5269.6|5285.6|5270.6|5260|5245|92
1585152300000|2020-03-25 16:05:00|5284.1|5269.1|5281|5266|5293.5|5278.5|5281|5266|132
1585152600000|2020-03-25 16:10:00|5280.7|5265.7|5281.1|5266.1|5288.8|5273.8|5279|5264|97
1585152900000|2020-03-25 16:15:00|5281.3|5266.3|5299.1|5284.1|5300|5285|5281.3|5266.3|113
1585153200000|2020-03-25 16:20:00|5299|5284|5303.3|5288.3|5305.1|5290.1|5296.6|5281.6|91
1585153500000|2020-03-25 16:25:00|5303.9|5288.9|5312|5297|5312|5297|5298.7|5283.7|196
1585153800000|2020-03-25 16:30:00|5312.1|5297.1|5330.2|5315.2|5330.2|5315.2|5307.4|5292.4|156
1585154100000|2020-03-25 16:35:00|5330|5315|5357.9|5342.9|5360.4|5345.4|5324.5|5309.5|325
1585154400000|2020-03-25 16:40:00|5367.1|5352.1|5356.1|5341.1|5367.1|5352.1|5353.3|5338.3|235
1585154700000|2020-03-25 16:45:00|5355.8|5340.8|5337.8|5322.8|5357.2|5342.2|5334.1|5319.1|174
1585155000000|2020-03-25 16:50:00|5340.5|5325.5|5328.5|5313.5|5341.4|5326.4|5328.5|5313.5|105
1585155300000|2020-03-25 16:55:00|5328.9|5313.9|5317.4|5302.4|5332.3|5317.3|5316|5301|103
1585155600000|2020-03-25 17:00:00|5317.7|5302.7|5286.6|5271.6|5317.7|5302.7|5284.7|5269.7|152
1585155900000|2020-03-25 17:05:00|5288.4|5273.4|5312.1|5297.1|5312.1|5297.1|5285.7|5270.7|163
1585156200000|2020-03-25 17:10:00|5313.4|5298.4|5308.3|5293.3|5313.4|5298.4|5301.6|5286.6|63
1585156500000|2020-03-25 17:15:00|5308.5|5293.5|5306|5291|5315.3|5300.3|5302.8|5287.8|60
1585156800000|2020-03-25 17:20:00|5305.6|5290.6|5290.8|5275.8|5306.3|5291.3|5289.8|5274.8|117
1585157100000|2020-03-25 17:25:00|5291.5|5276.5|5298.1|5283.1|5298.1|5283.1|5282.9|5267.9|78
1585157400000|2020-03-25 17:30:00|5298.8|5283.8|5306|5291|5307.3|5292.3|5292.4|5277.4|86
1585157700000|2020-03-25 17:35:00|5304.1|5289.1|5309.7|5294.7|5314.8|5299.8|5303.8|5288.8|65
1585158000000|2020-03-25 17:40:00|5311.3|5296.3|5328.2|5313.2|5328.7|5313.7|5310.7|5295.7|61
1585158300000|2020-03-25 17:45:00|5328.4|5313.4|5324.1|5309.1|5331|5316|5318.7|5303.7|106
1585158600000|2020-03-25 17:50:00|5324.5|5309.5|5318.6|5303.6|5334.1|5319.1|5316.1|5301.1|126
1585158900000|2020-03-25 17:55:00|5318.2|5303.2|5325.9|5310.9|5326.6|5311.6|5316.2|5301.2|96
1585159200000|2020-03-25 18:00:00|5327|5312|5325.6|5310.6|5332.3|5317.3|5316.4|5301.4|139
1585159500000|2020-03-25 18:05:00|5325.4|5310.4|5329.9|5314.9|5330.9|5315.9|5315|5300|182
1585159800000|2020-03-25 18:10:00|5330.3|5315.3|5358|5343|5361.8|5346.8|5326.1|5311.1|881
1585160100000|2020-03-25 18:15:00|5359.2|5344.2|5359.2|5344.2|5364.7|5349.7|5349.7|5334.7|421
1585184400000|2020-03-26 01:00:00|5353.3|5338.3|5331.5|5316.5|5354|5339|5330|5307.8|79
1585184700000|2020-03-26 01:05:00|5331.2|5316.2|5336|5321|5344.7|5324.5|5318.8|5302.4|13
1585185000000|2020-03-26 01:10:00|5335.8|5320.8|5355.7|5340.7|5355.7|5340.7|5327.8|5312.8|80
1585185300000|2020-03-26 01:15:00|5358.2|5343.2|5396.7|5381.7|5397.7|5382.7|5358.2|5343.2|52
1585185600000|2020-03-26 01:20:00|5396.3|5381.3|5402.7|5387.7|5403|5388|5386.8|5371.8|112
1585185900000|2020-03-26 01:25:00|5402.5|5387.5|5386.2|5371.2|5405.3|5390.3|5384.9|5369.9|75
1585186200000|2020-03-26 01:30:00|5386.5|5371.5|5383.7|5368.7|5392|5377|5383.2|5368.2|23
1585186500000|2020-03-26 01:35:00|5384|5369|5378.8|5363.8|5385|5370|5375.1|5360.1|6
1585186800000|2020-03-26 01:40:00|5378.4|5363.4|5375.2|5360.2|5379.8|5364.8|5375.2|5360.2|5
1585187100000|2020-03-26 01:45:00|5377.4|5362.4|5391.5|5376.5|5392|5377|5377.4|5362.4|20
1585187400000|2020-03-26 01:50:00|5391|5376|5385.5|5370.5|5391|5376|5380.5|5365.5|11
1585187700000|2020-03-26 01:55:00|5386|5371|5391.2|5376.2|5391.2|5376.2|5384|5369|4
1585188000000|2020-03-26 02:00:00|5393.2|5378.2|5401|5386|5407|5392|5393.2|5378.2|49
1585188300000|2020-03-26 02:05:00|5402|5387|5381.7|5366.7|5403.5|5388.5|5381.7|5366.7|18
1585188600000|2020-03-26 02:10:00|5382.3|5367.3|5383.8|5368.8|5389.2|5374.2|5381.8|5366.8|4
1585188900000|2020-03-26 02:15:00|5385.9|5370.9|5387.2|5372.2|5387.2|5372.2|5385.9|5370.9|0
1585189200000|2020-03-26 02:20:00|5388.8|5373.8|5388.7|5373.7|5388.8|5373.8|5388.7|5373.7|1
1585189500000|2020-03-26 02:25:00|5380.5|5365.5|5380.5|5365.5|5380.5|5365.5|5380.5|5365.5|5
1585189800000|2020-03-26 02:30:00|5381.6|5366.6|5373.2|5358.2|5382|5367|5373|5358|24
1585190100000|2020-03-26 02:35:00|5370.7|5355.7|5380.7|5365.7|5380.7|5365.7|5368.6|5353.6|7
1585190400000|2020-03-26 02:40:00|5371.2|5356.2|5380.5|5365.5|5385.5|5370.5|5371.2|5356.2|71
1585190700000|2020-03-26 02:45:00|5380.6|5365.6|5380.7|5365.7|5383.6|5368.6|5380.3|5365.3|3
1585191000000|2020-03-26 02:50:00|5382.1|5367.1|5385|5370|5387.8|5372.8|5381.4|5366.4|6
1585191300000|2020-03-26 02:55:00|5369.7|5354.7|5362.4|5347.4|5371.2|5356.2|5362.4|5347.4|28
1585191600000|2020-03-26 03:00:00|5362.7|5347.7|5363.7|5348.7|5367.1|5352.1|5362.6|5347.6|2
1585191900000|2020-03-26 03:05:00|5363|5348|5357.5|5342.5|5363|5348|5356.7|5341.7|9
1585192200000|2020-03-26 03:10:00|5356.8|5341.8|5342.8|5327.8|5358.7|5343.7|5339.8|5324.8|37
1585192500000|2020-03-26 03:15:00|5342.6|5327.6|5352.2|5337.2|5353.1|5337.2|5342.2|5327.2|5
1585192800000|2020-03-26 03:20:00|5352.3|5337.3|5351.7|5336.7|5353.5|5338.5|5349.7|5334.7|3
1585193100000|2020-03-26 03:25:00|5353.1|5338.1|5341.1|5326.1|5353.5|5338.5|5338.9|5323.9|22
1585193400000|2020-03-26 03:30:00|5341.5|5326.5|5337.3|5322.3|5343.6|5328.6|5337.3|5322.3|7
1585193700000|2020-03-26 03:35:00|5331.7|5316.7|5329.9|5314.9|5331.7|5316.7|5329.9|5314.9|6
1585194000000|2020-03-26 03:40:00|5333.8|5318.8|5334.1|5319.1|5334.1|5319.1|5333.8|5318.8|2
1585194300000|2020-03-26 03:45:00|5336.2|5321.2|5336.8|5321.8|5336.8|5321.8|5336.2|5321.2|0
1585194600000|2020-03-26 03:50:00|5337|5322|5338.3|5323.3|5338.3|5323.3|5336.7|5321.7|4
1585194900000|2020-03-26 03:55:00|5337.3|5322.3|5337.3|5322.3|5339.3|5324.3|5336.7|5321.7|2
1585195500000|2020-03-26 04:05:00|5334.1|5319.1|5334.1|5319.1|5334.1|5319.1|5334.1|5319.1|5
1585195800000|2020-03-26 04:10:00|5333.8|5318.8|5333.8|5318.8|5333.8|5318.8|5333.8|5318.8|0
1585196100000|2020-03-26 04:15:00|5333.4|5318.4|5331.3|5316.3|5333.4|5318.4|5331.3|5316.3|1
1585196400000|2020-03-26 04:20:00|5330.1|5315.1|5330.1|5315.1|5330.1|5315.1|5330.1|5315.1|2
1585197300000|2020-03-26 04:35:00|5330.5|5315.5|5332.1|5307.1|5332.1|5315.6|5329.6|5307.1|1
1585197600000|2020-03-26 04:40:00|5331.8|5306.8|5323.3|5308.3|5331.8|5312.3|5322.8|5306.5|1
1585198200000|2020-03-26 04:50:00|5323.7|5308.7|5323.8|5308.8|5323.8|5308.8|5323.7|5308.7|0
1585198500000|2020-03-26 04:55:00|5325.9|5310.9|5326.7|5311.7|5326.8|5311.8|5325.9|5310.9|2
1585198800000|2020-03-26 05:00:00|5326.3|5311.3|5323.8|5308.8|5326.3|5311.3|5323.7|5308.7|2
1585199100000|2020-03-26 05:05:00|5325.3|5310.3|5323.7|5308.7|5325.3|5310.3|5323|5308|2
1585199400000|2020-03-26 05:10:00|5323.8|5308.8|5320.1|5305.1|5323.8|5308.8|5317.7|5302.7|11
1585199700000|2020-03-26 05:15:00|5320.6|5305.6|5324|5309|5324|5309|5320.6|5305.6|0
1585200000000|2020-03-26 05:20:00|5326.2|5311.2|5329.8|5314.8|5329.8|5314.8|5325.8|5310.8|2
1585200300000|2020-03-26 05:25:00|5330.3|5315.3|5334.5|5319.5|5334.5|5319.5|5330.3|5315.3|3
1585200600000|2020-03-26 05:30:00|5335.3|5320.3|5336|5321|5337.5|5322.5|5335|5320|3
1585200900000|2020-03-26 05:35:00|5337|5322|5346|5331|5348.5|5333.5|5336|5321|12
1585201200000|2020-03-26 05:40:00|5346.4|5331.4|5370|5355|5370|5355|5346.2|5331.2|36
1585201500000|2020-03-26 05:45:00|5373.1|5358.1|5392.3|5377.3|5397.7|5382.7|5373.1|5358.1|22
1585201800000|2020-03-26 05:50:00|5391.3|5376.3|5372.2|5357.2|5391.3|5376.3|5370.7|5355.7|6
1585202100000|2020-03-26 05:55:00|5371.9|5356.9|5363.4|5348.4|5372.2|5357.2|5363|5348|3
1585202400000|2020-03-26 06:00:00|5362.9|5347.9|5364.2|5349.2|5365.3|5350.3|5362.9|5347.9|1
1585202700000|2020-03-26 06:05:00|5363.9|5348.9|5354.7|5339.7|5363.9|5348.9|5354.4|5339.4|4
1585203000000|2020-03-26 06:10:00|5355.4|5340.4|5358.6|5343.6|5359.5|5344.5|5354.6|5339.6|9
1585203300000|2020-03-26 06:15:00|5358.3|5343.3|5347.8|5332.8|5358.3|5343.3|5345.8|5330.8|5
1585203600000|2020-03-26 06:20:00|5348.9|5333.9|5357.8|5342.8|5357.8|5342.8|5343.7|5328.7|6
1585203900000|2020-03-26 06:25:00|5357.4|5342.4|5357.4|5342.4|5357.8|5342.8|5357.4|5342.4|0
1585204200000|2020-03-26 06:30:00|5357.8|5342.8|5361.2|5346.2|5361.4|5346.4|5356.2|5341.2|1
1585204500000|2020-03-26 06:35:00|5360.8|5345.8|5358.1|5343.1|5360.8|5345.8|5357.3|5342.3|4
1585204800000|2020-03-26 06:40:00|5358.6|5343.6|5360.2|5345.2|5360.7|5345.7|5358.1|5343.1|1
1585205100000|2020-03-26 06:45:00|5360.5|5345.5|5358.4|5343.4|5360.5|5345.5|5353.7|5338.7|6
1585205400000|2020-03-26 06:50:00|5358|5343|5358|5343|5358.9|5343.9|5358|5343|1
1585205700000|2020-03-26 06:55:00|5358.5|5343.5|5351.9|5336.9|5358.5|5343.5|5347.5|5332.5|15
1585206000000|2020-03-26 07:00:00|5352.6|5337.6|5349.7|5334.7|5352.6|5337.6|5348.8|5333.8|1
1585206300000|2020-03-26 07:05:00|5350.1|5335.1|5349|5334|5351.1|5336.1|5349|5334|0
1585206600000|2020-03-26 07:10:00|5348.7|5333.7|5346.2|5331.2|5349.7|5334.7|5346.2|5331.2|1
1585206900000|2020-03-26 07:15:00|5345.9|5330.9|5337.9|5322.9|5346.2|5331.2|5337.9|5322.9|3
1585207200000|2020-03-26 07:20:00|5338.3|5323.3|5328.4|5313.4|5338.3|5323.3|5328.4|5313.4|5
1585207500000|2020-03-26 07:25:00|5328.8|5313.8|5327.8|5312.8|5328.8|5313.8|5327.1|5312.1|4
1585207800000|2020-03-26 07:30:00|5327.6|5312.6|5316.2|5301.2|5327.6|5312.6|5316|5301|11
1585208100000|2020-03-26 07:35:00|5317.2|5302.2|5318.5|5303.5|5318.5|5303.5|5317.2|5302.2|0
1585208400000|2020-03-26 07:40:00|5318.2|5303.2|5315.9|5300.9|5318.5|5303.5|5315.7|5300.7|9
1585208700000|2020-03-26 07:45:00|5316.1|5301.1|5314.4|5299.4|5319.6|5304.6|5314.4|5299.4|13
1585209000000|2020-03-26 07:50:00|5314|5299|5304.5|5289.5|5314|5299|5300.2|5285.2|19
1585209300000|2020-03-26 07:55:00|5304|5289|5303.3|5288.3|5304.1|5289.1|5302.7|5287.7|3
1585209600000|2020-03-26 08:00:00|5303.5|5288.5|5303.9|5288.9|5306.6|5291.6|5301.6|5286.6|28
1585209900000|2020-03-26 08:05:00|5303.6|5288.6|5300.1|5285.1|5303.6|5288.6|5298.7|5283.7|6
1585210200000|2020-03-26 08:10:00|5302.4|5287.4|5299.9|5284.9|5302.4|5287.4|5299.9|5284.9|0
1585210500000|2020-03-26 08:15:00|5300.2|5285.2|5292.5|5277.5|5300.2|5285.2|5292.5|5277.5|5
1585210800000|2020-03-26 08:20:00|5292.9|5277.9|5293.8|5278.8|5293.8|5278.8|5292.5|5277.5|2
1585211100000|2020-03-26 08:25:00|5293.5|5278.5|5293.5|5278.5|5293.7|5278.7|5293.3|5278.3|1
1585211400000|2020-03-26 08:30:00|5297.1|5282.1|5306.1|5291.1|5306.1|5291.1|5297.1|5282.1|24
1585211700000|2020-03-26 08:35:00|5306.6|5291.6|5304.4|5289.4|5307.1|5292.1|5303.3|5288.3|7
1585212000000|2020-03-26 08:40:00|5304.1|5289.1|5298.6|5283.6|5304.1|5289.1|5292.7|5277.7|10
1585212300000|2020-03-26 08:45:00|5298.4|5283.4|5303.6|5288.6|5303.6|5288.6|5298.4|5283.4|3
1585212600000|2020-03-26 08:50:00|5304.7|5289.7|5299.6|5284.6|5305.1|5290.1|5299.6|5284.6|4
1585212900000|2020-03-26 08:55:00|5299.1|5284.1|5308.6|5293.6|5309.6|5294.6|5299.1|5284.1|12
1585213200000|2020-03-26 09:00:00|5307.2|5292.2|5315.3|5300.3|5315.3|5300.3|5305.2|5290.2|10
1585213500000|2020-03-26 09:05:00|5314.3|5299.3|5313.2|5298.2|5315.7|5300.7|5313.2|5298.2|11
1585213800000|2020-03-26 09:10:00|5309.3|5294.3|5307.8|5292.8|5309.5|5294.5|5305.8|5290.8|7
1585214100000|2020-03-26 09:15:00|5308.2|5293.2|5310.7|5295.7|5312.3|5297.3|5308.2|5293.2|6
1585214400000|2020-03-26 09:20:00|5311.5|5296.5|5312.1|5297.1|5312.1|5297.1|5311.2|5296.2|0
1585214700000|2020-03-26 09:25:00|5311.8|5296.8|5314.2|5299.2|5314.3|5299.3|5311.8|5296.8|0
1585215000000|2020-03-26 09:30:00|5313.8|5298.8|5304.7|5289.7|5313.8|5298.8|5304.2|5289.2|6
1585215300000|2020-03-26 09:35:00|5303.2|5288.2|5303.8|5288.8|5304.2|5289.2|5303.2|5288.2|3
1585215900000|2020-03-26 09:45:00|5303.1|5288.1|5299.8|5284.8|5303.6|5288.6|5298.1|5283.1|13
1585216200000|2020-03-26 09:50:00|5300.2|5285.2|5292.1|5277.1|5300.3|5285.3|5291.9|5276.9|20
1585216500000|2020-03-26 09:55:00|5292|5277|5288.8|5273.8|5292|5277|5285.9|5270.9|11
1585216800000|2020-03-26 10:00:00|5287.1|5272.1|5291|5276|5291|5276|5286.1|5271.1|4
1585217100000|2020-03-26 10:05:00|5291.5|5276.5|5293.3|5278.3|5297.4|5282.4|5291.5|5276.5|8
1585217400000|2020-03-26 10:10:00|5293.6|5278.6|5301.5|5286.5|5301.5|5286.5|5291.1|5276.1|9
1585217700000|2020-03-26 10:15:00|5301.8|5286.8|5310.9|5295.9|5311.3|5296.3|5301.8|5286.8|15
1585218000000|2020-03-26 10:20:00|5309.7|5294.7|5308.3|5293.3|5309.7|5294.7|5306.3|5291.3|9
1585218300000|2020-03-26 10:25:00|5308.1|5293.1|5307.6|5292.6|5308.3|5293.3|5307.6|5292.6|0
1585218600000|2020-03-26 10:30:00|5308.3|5293.3|5309.3|5294.3|5309.4|5294.4|5308.3|5293.3|2
1585218900000|2020-03-26 10:35:00|5309.6|5294.6|5312.3|5297.3|5313.1|5298.1|5309.6|5294.6|15
1585219200000|2020-03-26 10:40:00|5310.8|5295.8|5310.2|5295.2|5311.3|5296.3|5306.7|5291.7|51
1585219500000|2020-03-26 10:45:00|5309.7|5294.7|5309.7|5294.7|5316.6|5301.6|5308.4|5293.4|37
1585219800000|2020-03-26 10:50:00|5307.5|5292.5|5303.5|5288.5|5309|5294|5303.5|5288.5|17
1585220100000|2020-03-26 10:55:00|5303.2|5288.2|5301.5|5286.5|5303.2|5288.2|5299.5|5284.5|21
1585220400000|2020-03-26 11:00:00|5300|5285|5300.5|5285.5|5302|5287|5300|5285|10
1585220700000|2020-03-26 11:05:00|5296.7|5281.7|5284.7|5269.7|5296.9|5281.9|5282.8|5267.8|44
1585221000000|2020-03-26 11:10:00|5284.5|5269.5|5284.8|5269.8|5286.5|5271.5|5282.3|5267.3|31
1585221300000|2020-03-26 11:15:00|5285|5270|5288.5|5273.5|5294.3|5279.3|5284.3|5269.3|18
1585221600000|2020-03-26 11:20:00|5288.8|5273.8|5287.8|5272.8|5289.9|5274.9|5287.8|5272.8|63
1585221900000|2020-03-26 11:25:00|5288.2|5273.2|5284.6|5269.6|5290|5275|5283.5|5268.5|32
1585222200000|2020-03-26 11:30:00|5284.2|5269.2|5283.8|5268.8|5284.2|5269.2|5275.3|5260.3|55
1585222500000|2020-03-26 11:35:00|5282.8|5267.8|5282.6|5267.6|5282.8|5267.8|5281.1|5266.1|3
1585222800000|2020-03-26 11:40:00|5281.8|5266.8|5282.6|5267.6|5284|5269|5281.8|5266.8|5
1585223100000|2020-03-26 11:45:00|5282.8|5267.8|5279.8|5264.8|5282.8|5267.8|5278.8|5263.8|14
1585223400000|2020-03-26 11:50:00|5279.6|5264.6|5282.1|5267.1|5282.8|5267.8|5276.6|5261.6|20
1585223700000|2020-03-26 11:55:00|5283.1|5268.1|5279.4|5264.4|5287.1|5272.1|5279.4|5264.4|14
1585224000000|2020-03-26 12:00:00|5277.9|5262.9|5268.2|5253.2|5277.9|5262.9|5264.8|5249.8|82
1585224300000|2020-03-26 12:05:00|5268.5|5253.5|5279.7|5264.7|5285.4|5270.4|5266|5251|103
1585224600000|2020-03-26 12:10:00|5279.4|5264.4|5265.1|5250.1|5279.6|5264.6|5265.1|5250.1|51
1585224900000|2020-03-26 12:15:00|5263.7|5248.7|5275.3|5260.3|5275.3|5260.3|5257.7|5242.7|117
1585225200000|2020-03-26 12:20:00|5276|5261|5279.5|5264.5|5280.5|5265.5|5267.8|5252.8|26
1585225500000|2020-03-26 12:25:00|5280.2|5265.2|5271.2|5256.2|5280.4|5265.4|5268.7|5253.7|35
1585225800000|2020-03-26 12:30:00|5270.7|5255.7|5275.9|5260.9|5289.2|5274.2|5262.5|5247.5|79
1585226100000|2020-03-26 12:35:00|5276.8|5261.8|5283.2|5268.2|5288|5273|5275.9|5260.9|41
1585226400000|2020-03-26 12:40:00|5284.1|5269.1|5291.2|5276.2|5293.5|5278.5|5284.1|5269.1|60
1585226700000|2020-03-26 12:45:00|5290.9|5275.9|5301.3|5286.3|5303.9|5288.9|5285.8|5270.8|88
1585227000000|2020-03-26 12:50:00|5301.5|5286.5|5300.8|5285.8|5302.9|5287.9|5297.3|5282.3|58
1585227300000|2020-03-26 12:55:00|5303.3|5288.3|5314.1|5299.1|5317.1|5302.1|5303.3|5288.3|35
1585227600000|2020-03-26 13:00:00|5313.1|5298.1|5318|5303|5318|5303|5302.6|5287.6|57
1585227900000|2020-03-26 13:05:00|5318.4|5303.4|5315.1|5300.1|5333.5|5318.5|5311.4|5296.4|86
1585228200000|2020-03-26 13:10:00|5316.6|5301.6|5306.3|5291.3|5316.6|5301.6|5306.3|5291.3|32
1585228500000|2020-03-26 13:15:00|5306.8|5291.8|5304.3|5289.3|5310.3|5295.3|5301.7|5286.7|68
1585228800000|2020-03-26 13:20:00|5303.7|5288.7|5305.1|5290.1|5308.3|5293.3|5299.3|5284.3|69
1585229100000|2020-03-26 13:25:00|5302.8|5287.8|5308.5|5293.5|5315|5300|5302.8|5287.8|48
1585229400000|2020-03-26 13:30:00|5305.5|5290.5|5293.8|5278.8|5311.2|5296.2|5289.9|5274.9|134
1585229700000|2020-03-26 13:35:00|5296.8|5281.8|5299.3|5284.3|5305.5|5290.5|5288.6|5273.6|99
1585230000000|2020-03-26 13:40:00|5299.6|5284.6|5289.9|5274.9|5302.5|5287.5|5287.8|5272.8|99
1585230300000|2020-03-26 13:45:00|5290.3|5275.3|5275.9|5260.9|5290.3|5275.3|5272.6|5257.6|125
1585230600000|2020-03-26 13:50:00|5273.9|5258.9|5284.9|5269.9|5285.6|5270.6|5262.9|5247.9|155
1585230900000|2020-03-26 13:55:00|5288.6|5273.6|5303.5|5288.5|5304.7|5289.7|5288.6|5273.6|94
1585231200000|2020-03-26 14:00:00|5303.4|5288.4|5300.5|5285.5|5305.2|5290.2|5300.5|5285.5|91
1585231500000|2020-03-26 14:05:00|5301.5|5286.5|5316.4|5301.4|5321.2|5306.2|5301.5|5286.5|96
1585231800000|2020-03-26 14:10:00|5316|5301|5312.4|5297.4|5320.9|5305.9|5311.7|5296.7|44
1585232100000|2020-03-26 14:15:00|5311|5296|5318.5|5303.5|5319.9|5304.9|5306|5291|57
1585232400000|2020-03-26 14:20:00|5320.3|5305.3|5323.2|5308.2|5332.7|5317.7|5320.3|5305.3|103
1585232700000|2020-03-26 14:25:00|5322.9|5307.9|5330.1|5315.1|5333.7|5318.7|5322.9|5307.9|91
1585233000000|2020-03-26 14:30:00|5330.5|5315.5|5333.9|5318.9|5333.9|5318.9|5319.9|5304.9|88
1585233300000|2020-03-26 14:35:00|5333.6|5318.6|5325.2|5310.2|5334.6|5319.6|5319|5304|95
1585233600000|2020-03-26 14:40:00|5325.4|5310.4|5329.5|5314.5|5331.6|5316.6|5316.5|5301.5|76
1585233900000|2020-03-26 14:45:00|5329.2|5314.2|5325.9|5310.9|5332.6|5317.6|5324.2|5309.2|50
1585234200000|2020-03-26 14:50:00|5325.5|5310.5|5309.4|5294.4|5328.4|5313.4|5308.4|5293.4|87
1585234500000|2020-03-26 14:55:00|5309|5294|5319.7|5304.7|5319.7|5304.7|5305.5|5290.5|57
1585234800000|2020-03-26 15:00:00|5320.2|5305.2|5322.4|5307.4|5322.6|5307.6|5315|5300|22
1585235100000|2020-03-26 15:05:00|5323.4|5308.4|5313.2|5298.2|5326.7|5311.7|5313.2|5298.2|80
1585235400000|2020-03-26 15:10:00|5313.7|5298.7|5316.7|5301.7|5318|5303|5297.6|5282.6|143
1585235700000|2020-03-26 15:15:00|5316.3|5301.3|5322.7|5307.7|5322.7|5307.7|5312.2|5297.2|36
1585236000000|2020-03-26 15:20:00|5323.1|5308.1|5317.9|5302.9|5327.9|5312.9|5316.1|5301.1|50
1585236300000|2020-03-26 15:25:00|5318.1|5303.1|5320.4|5305.4|5327.5|5312.5|5315.9|5300.9|82
1585236600000|2020-03-26 15:30:00|5323.8|5308.8|5318.5|5303.5|5324.1|5309.1|5318|5303|70
1585236900000|2020-03-26 15:35:00|5318.9|5303.9|5315.3|5300.3|5318.9|5303.9|5308.1|5293.1|68
1585237200000|2020-03-26 15:40:00|5314.9|5299.9|5317.9|5302.9|5318|5303|5312.6|5297.6|38
1585237500000|2020-03-26 15:45:00|5318.1|5303.1|5301|5286|5318.1|5303.1|5301|5286|75
1585237800000|2020-03-26 15:50:00|5300.8|5285.8|5306.3|5291.3|5309.7|5294.7|5298.5|5283.5|63
1585238100000|2020-03-26 15:55:00|5305.7|5290.7|5304.8|5289.8|5305.7|5290.7|5297.6|5282.6|89
1585238400000|2020-03-26 16:00:00|5304.3|5289.3|5299.6|5284.6|5310|5295|5296.7|5281.7|107
1585238700000|2020-03-26 16:05:00|5299.8|5284.8|5300.3|5285.3|5301|5286|5293.4|5278.4|75
1585239000000|2020-03-26 16:10:00|5301|5286|5294.9|5279.9|5306|5291|5292.6|5277.6|75
1585239300000|2020-03-26 16:15:00|5295.6|5280.6|5291.7|5276.7|5297.9|5282.9|5291.5|5276.5|60
1585239600000|2020-03-26 16:20:00|5290.9|5275.9|5297.9|5282.9|5300.1|5285.1|5289.7|5274.7|95
1585239900000|2020-03-26 16:25:00|5299|5284|5290|5275|5299.6|5284.6|5290|5275|78
1585240200000|2020-03-26 16:30:00|5290.5|5275.5|5305.7|5290.7|5310.6|5295.6|5289.5|5274.5|99
1585240500000|2020-03-26 16:35:00|5304.9|5289.9|5302.6|5287.6|5308|5293|5295.4|5280.4|125
1585240800000|2020-03-26 16:40:00|5301.1|5286.1|5298.8|5283.8|5301.9|5286.9|5294.3|5279.3|128
1585241100000|2020-03-26 16:45:00|5297.8|5282.8|5293.8|5278.8|5298.3|5283.3|5289.9|5274.9|40
1585241400000|2020-03-26 16:50:00|5295.8|5280.8|5297.4|5282.4|5299.6|5284.6|5293.1|5278.1|73
1585241700000|2020-03-26 16:55:00|5296.2|5281.2|5306.9|5291.9|5306.9|5291.9|5295.3|5280.3|105
1585242000000|2020-03-26 17:00:00|5304.4|5289.4|5309.9|5294.9|5309.9|5294.9|5299.7|5284.7|45
1585242300000|2020-03-26 17:05:00|5309.6|5294.6|5300.4|5285.4|5310.6|5295.6|5296.7|5281.7|62
1585242600000|2020-03-26 17:10:00|5299|5284|5291.7|5276.7|5299|5284|5290.2|5275.2|67
1585242900000|2020-03-26 17:15:00|5292.4|5277.4|5299.5|5284.5|5299.5|5284.5|5291.4|5276.4|62
1585243200000|2020-03-26 17:20:00|5298.3|5283.3|5295.3|5280.3|5298.5|5283.5|5290.4|5275.4|45
1585243500000|2020-03-26 17:25:00|5294.6|5279.6|5299.6|5284.6|5303|5288|5293|5278|64
1585243800000|2020-03-26 17:30:00|5299.3|5284.3|5299|5284|5302|5287|5294.5|5279.5|27
1585244100000|2020-03-26 17:35:00|5300|5285|5300.3|5285.3|5300.3|5285.3|5295.5|5280.5|25
1585244400000|2020-03-26 17:40:00|5301.8|5286.8|5314.2|5299.2|5318|5303|5300.6|5285.6|126
1585244700000|2020-03-26 17:45:00|5313.7|5298.7|5311.4|5296.4|5315.6|5300.6|5302.3|5287.3|136
1585245000000|2020-03-26 17:50:00|5310.8|5295.8|5315.8|5300.8|5318.1|5303.1|5309.9|5294.9|131
1585245300000|2020-03-26 17:55:00|5315.4|5300.4|5295|5280|5315.8|5300.8|5291.5|5276.5|212
1585245600000|2020-03-26 18:00:00|5295.5|5280.5|5293.2|5278.2|5295.5|5280.5|5275.7|5260.7|260
1585245900000|2020-03-26 18:05:00|5293.6|5278.6|5303.3|5288.3|5303.3|5288.3|5289.2|5274.2|308
1585246200000|2020-03-26 18:10:00|5300.9|5285.9|5284.1|5269.1|5302.9|5287.9|5277.1|5262.1|1296
1585246500000|2020-03-26 18:15:00|5284.5|5269.5|5288.8|5273.8|5306|5291|5279.6|5264.6|822
1585270800000|2020-03-27 01:00:00|5295.2|5280.2|5319.3|5304.3|5319.3|5304.3|5291.8|5276.8|210
1585271100000|2020-03-27 01:05:00|5319.7|5304.7|5311.8|5296.8|5326.6|5311.6|5311.2|5296.2|52
1585271400000|2020-03-27 01:10:00|5315.1|5290.1|5321|5306|5335.1|5315.4|5308.6|5290|74
1585271700000|2020-03-27 01:15:00|5319.8|5304.8|5316.5|5301.5|5319.8|5304.8|5316.5|5301.5|3
1585272000000|2020-03-27 01:20:00|5316.9|5301.9|5320|5305|5320|5305|5313.7|5298.7|27
1585272300000|2020-03-27 01:25:00|5317.8|5302.8|5307|5292|5317.8|5302.8|5306.8|5291.8|11
1585272600000|2020-03-27 01:30:00|5307.7|5292.7|5320.1|5305.1|5320.9|5305.9|5307.7|5292.7|15
1585272900000|2020-03-27 01:35:00|5319.6|5304.6|5309.4|5294.4|5319.7|5304.7|5307.2|5292.2|24
1585273200000|2020-03-27 01:40:00|5307.2|5292.2|5307|5292|5310.2|5295.2|5307|5292|2
1585273500000|2020-03-27 01:45:00|5307.3|5292.3|5307.3|5292.3|5307.3|5292.3|5306.8|5291.8|0
1585273800000|2020-03-27 01:50:00|5308.7|5293.7|5323.4|5308.4|5323.4|5308.4|5307|5292|29
1585274100000|2020-03-27 01:55:00|5323.5|5308.5|5322.5|5307.5|5323.5|5308.5|5322.4|5307.4|1
1585274400000|2020-03-27 02:00:00|5322.9|5307.9|5323.4|5308.4|5323.4|5308.4|5322.9|5307.9|0
1585274700000|2020-03-27 02:05:00|5323.7|5308.7|5325.1|5310.1|5325.1|5310.1|5323.7|5308.7|3
1585275000000|2020-03-27 02:10:00|5325.3|5310.3|5322.9|5307.9|5325.3|5310.3|5322.6|5307.6|6
1585275300000|2020-03-27 02:15:00|5322.2|5307.2|5328|5313|5328.8|5313.8|5317.9|5302.9|24
1585275600000|2020-03-27 02:20:00|5328.3|5313.3|5329.4|5314.4|5330.9|5315.9|5328.3|5313.3|12
1585275900000|2020-03-27 02:25:00|5328.4|5313.4|5320.5|5305.5|5328.4|5313.4|5320.5|5305.5|2
1585276200000|2020-03-27 02:30:00|5321|5306|5319|5304|5322.2|5307.2|5319|5304|1
1585276500000|2020-03-27 02:35:00|5320|5305|5311.3|5296.3|5322.9|5307.9|5311.3|5296.3|1
1585276800000|2020-03-27 02:40:00|5311.2|5296.2|5308.4|5293.4|5313.7|5298.7|5307.5|5292.5|24
1585277100000|2020-03-27 02:45:00|5306.8|5291.8|5312.3|5297.3|5312.6|5297.6|5304.9|5289.9|7
1585277400000|2020-03-27 02:50:00|5311.3|5296.3|5310.8|5295.8|5314.1|5299.1|5310.8|5295.8|2
1585277700000|2020-03-27 02:55:00|5311.2|5296.2|5311.7|5296.7|5313.3|5298.3|5310.7|5295.7|0
1585278000000|2020-03-27 03:00:00|5313.2|5298.2|5312.6|5297.6|5317.4|5302.4|5310.9|5295.9|6
1585278300000|2020-03-27 03:05:00|5311.2|5296.2|5311.4|5296.4|5312.9|5297.9|5309.4|5294.4|3
1585278600000|2020-03-27 03:10:00|5312.4|5297.4|5311.6|5296.6|5312.9|5297.9|5309.6|5294.6|2
1585278900000|2020-03-27 03:15:00|5312.3|5297.3|5319.1|5304.1|5324.1|5309.1|5311.6|5296.6|10
1585279200000|2020-03-27 03:20:00|5321.1|5306.1|5327.8|5312.8|5327.8|5312.8|5318.9|5303.9|24
1585279500000|2020-03-27 03:25:00|5328.3|5313.3|5331.8|5316.8|5331.8|5316.8|5328.3|5313.3|13
1585279800000|2020-03-27 03:30:00|5331.4|5316.4|5327.3|5312.3|5331.4|5316.4|5327.3|5312.3|5
1585280100000|2020-03-27 03:35:00|5325.5|5310.5|5328.3|5313.3|5328.3|5313.3|5324.9|5309.9|7
1585280400000|2020-03-27 03:40:00|5327.8|5312.8|5326.3|5311.3|5327.8|5312.8|5324.8|5309.8|4
1585280700000|2020-03-27 03:45:00|5328.8|5313.8|5327.3|5312.3|5330.4|5315.4|5326.3|5311.3|6
1585281000000|2020-03-27 03:50:00|5327.4|5312.4|5326.1|5311.1|5327.9|5312.9|5324.6|5309.6|8
1585281600000|2020-03-27 04:00:00|5325.7|5310.7|5326.4|5311.4|5326.4|5311.4|5325.7|5310.7|2
1585282200000|2020-03-27 04:10:00|5326.1|5311.1|5326.4|5311.4|5326.4|5311.4|5326.1|5311.1|1
1585282500000|2020-03-27 04:15:00|5326.3|5311.3|5326.3|5311.3|5326.3|5311.3|5326.3|5311.3|0
1585283100000|2020-03-27 04:25:00|5326.4|5311.4|5326.2|5311.2|5326.4|5311.4|5325.6|5310.6|2
1585283400000|2020-03-27 04:30:00|5332.1|5317.1|5333.7|5318.7|5333.7|5318.7|5332.1|5317.1|15
1585283700000|2020-03-27 04:35:00|5333.1|5318.1|5329|5314|5333.1|5318.1|5324.8|5309.8|35
1585284000000|2020-03-27 04:40:00|5328.5|5313.5|5329|5314|5329|5314|5328.5|5313.5|0
1585284300000|2020-03-27 04:45:00|5327.2|5312.2|5326.7|5311.7|5327.2|5312.2|5326.7|5311.7|1
1585284600000|2020-03-27 04:50:00|5326.5|5311.5|5326.7|5311.7|5328.7|5313.7|5325.8|5310.8|6
1585284900000|2020-03-27 04:55:00|5327|5312|5327|5312|5327|5312|5327|5312|0
1585285200000|2020-03-27 05:00:00|5326.7|5311.7|5324.7|5309.7|5326.7|5311.7|5324.7|5309.7|5
1585285500000|2020-03-27 05:05:00|5324.3|5309.3|5320.2|5305.2|5324.3|5309.3|5320.2|5305.2|1
1585285800000|2020-03-27 05:10:00|5319.8|5304.8|5319.6|5304.6|5319.8|5304.8|5318.5|5303.5|0
1585286100000|2020-03-27 05:15:00|5320.3|5305.3|5318.5|5303.5|5321.1|5306.1|5318.1|5303.1|3
1585286400000|2020-03-27 05:20:00|5316.5|5301.5|5317.5|5302.5|5317.5|5302.5|5316.5|5301.5|7
1585287000000|2020-03-27 05:30:00|5316|5301|5317.5|5302.5|5317.5|5302.5|5316|5301|0
1585288500000|2020-03-27 05:55:00|5317.3|5302.3|5317.3|5302.3|5317.3|5302.3|5317.3|5302.3|0
1585288800000|2020-03-27 06:00:00|5317.8|5302.8|5320.3|5305.3|5322.3|5307.3|5317.8|5302.8|5
1585289100000|2020-03-27 06:05:00|5321.4|5306.4|5325.5|5310.5|5325.5|5310.5|5320.5|5305.5|9
1585289400000|2020-03-27 06:10:00|5326.2|5311.2|5328.8|5313.8|5329.5|5314.5|5326|5311|7
1585289700000|2020-03-27 06:15:00|5327.7|5312.7|5334.2|5319.2|5335.5|5320.5|5321.2|5306.2|29
1585290000000|2020-03-27 06:20:00|5333.8|5318.8|5329.3|5314.3|5336.9|5321.9|5329.3|5314.3|8
1585290300000|2020-03-27 06:25:00|5328|5313|5317.7|5302.7|5328|5313|5316|5301|2
1585290600000|2020-03-27 06:30:00|5317|5302|5322.5|5307.5|5322.5|5307.5|5317|5302|1
1585290900000|2020-03-27 06:35:00|5322.2|5307.2|5319.8|5304.8|5323.7|5308.7|5317.5|5302.5|6
1585291200000|2020-03-27 06:40:00|5319.5|5304.5|5321.6|5306.6|5324.1|5309.1|5317.1|5302.1|2
1585291500000|2020-03-27 06:45:00|5322.1|5307.1|5314.1|5299.1|5322.1|5307.1|5312.5|5297.5|22
1585291800000|2020-03-27 06:50:00|5314.3|5299.3|5312.6|5297.6|5314.6|5299.6|5311.5|5296.5|7
1585292100000|2020-03-27 06:55:00|5311.6|5296.6|5313.5|5298.5|5315.5|5300.5|5309.5|5294.5|6
1585292400000|2020-03-27 07:00:00|5313.6|5298.6|5315.2|5300.2|5315.2|5300.2|5312.3|5297.3|2
1585292700000|2020-03-27 07:05:00|5316.3|5301.3|5316.5|5301.5|5316.5|5301.5|5316.3|5301.3|0
1585293000000|2020-03-27 07:10:00|5316.2|5301.2|5316.2|5301.2|5316.7|5301.7|5316.2|5301.2|0
1585293300000|2020-03-27 07:15:00|5316.7|5301.7|5314.3|5299.3|5316.7|5301.7|5314.3|5299.3|1
1585293600000|2020-03-27 07:20:00|5315.7|5300.7|5315.5|5300.5|5315.9|5300.9|5315.5|5300.5|0
1585293900000|2020-03-27 07:25:00|5315.9|5300.9|5315.5|5300.5|5315.9|5300.9|5314.8|5299.8|1
1585294200000|2020-03-27 07:30:00|5315.9|5300.9|5315|5300|5317.3|5302.3|5315|5300|2
1585294500000|2020-03-27 07:35:00|5314.3|5299.3|5314.7|5299.7|5315.4|5300.4|5314.3|5299.3|1
1585294800000|2020-03-27 07:40:00|5314.3|5299.3|5314.3|5299.3|5314.7|5299.7|5313.8|5298.8|2
1585295100000|2020-03-27 07:45:00|5314.7|5299.7|5314.5|5299.5|5316|5301|5314.2|5299.2|10
1585295400000|2020-03-27 07:50:00|5314.4|5299.4|5313.9|5298.9|5315.7|5300.7|5313.9|5298.9|16
1585295700000|2020-03-27 07:55:00|5313.5|5298.5|5306.7|5291.7|5313.5|5298.5|5303.8|5288.8|11
1585296000000|2020-03-27 08:00:00|5307.4|5292.4|5306|5291|5307.4|5292.4|5305.8|5290.8|5
1585296300000|2020-03-27 08:05:00|5306.7|5291.7|5306.7|5291.7|5306.7|5291.7|5305.8|5290.8|2
1585296900000|2020-03-27 08:15:00|5309.2|5294.2|5311.3|5296.3|5314|5299|5309.2|5294.2|8
1585297200000|2020-03-27 08:20:00|5311|5296|5306.5|5291.5|5311|5296|5306.5|5291.5|8
1585297500000|2020-03-27 08:25:00|5306|5291|5300.1|5285.1|5306|5291|5300.1|5285.1|19
1585297800000|2020-03-27 08:30:00|5300|5285|5298|5283|5300.5|5285.5|5297.8|5282.8|12
1585298100000|2020-03-27 08:35:00|5298.1|5283.1|5291.8|5276.8|5298.1|5283.1|5291.8|5276.8|33
1585298400000|2020-03-27 08:40:00|5292.1|5277.1|5294.5|5279.5|5294.5|5279.5|5292.1|5277.1|4
1585298700000|2020-03-27 08:45:00|5294.3|5279.3|5293.6|5278.6|5294.6|5279.6|5293.6|5278.6|1
1585299000000|2020-03-27 08:50:00|5289.8|5274.8|5291.1|5276.1|5291.1|5276.1|5289.8|5274.8|15
1585299300000|2020-03-27 08:55:00|5291|5276|5288|5273|5291.3|5276.3|5288|5273|4
1585299600000|2020-03-27 09:00:00|5287.8|5272.8|5288.6|5273.6|5290.3|5275.3|5286.8|5271.8|25
1585299900000|2020-03-27 09:05:00|5288.3|5273.3|5288.5|5273.5|5288.5|5273.5|5286.1|5271.1|4
1585300200000|2020-03-27 09:10:00|5287.1|5272.1|5286.5|5271.5|5287.5|5272.5|5286.5|5271.5|37
1585300500000|2020-03-27 09:15:00|5286.3|5271.3|5287.8|5272.8|5288.2|5273.2|5286.2|5271.2|5
1585300800000|2020-03-27 09:20:00|5288.5|5273.5|5295.8|5280.8|5295.8|5280.8|5288.5|5273.5|10
1585301100000|2020-03-27 09:25:00|5295.5|5280.5|5292.6|5277.6|5295.5|5280.5|5292.6|5277.6|2
1585301400000|2020-03-27 09:30:00|5292.5|5277.5|5286.6|5271.6|5292.5|5277.5|5286.3|5271.3|7
1585301700000|2020-03-27 09:35:00|5287.7|5272.7|5285.5|5270.5|5289.3|5274.3|5284.6|5269.6|3
1585302000000|2020-03-27 09:40:00|5285.6|5270.6|5278|5263|5287|5272|5276.8|5261.8|96
1585302300000|2020-03-27 09:45:00|5277.3|5262.3|5280.8|5265.8|5281|5266|5273.5|5258.5|33
1585302600000|2020-03-27 09:50:00|5278|5263|5276|5261|5280|5265|5275.5|5260.5|9
1585302900000|2020-03-27 09:55:00|5276.5|5261.5|5276|5261|5277.5|5262.5|5276|5261|5
1585303200000|2020-03-27 10:00:00|5276.3|5261.3|5275.3|5260.3|5277.5|5262.5|5275.3|5260.3|5
1585303500000|2020-03-27 10:05:00|5275.7|5260.7|5277.7|5262.7|5279.7|5264.7|5275.7|5260.7|17
1585303800000|2020-03-27 10:10:00|5277|5262|5277|5262|5279.2|5264.2|5277|5262|4
1585304100000|2020-03-27 10:15:00|5277.3|5262.3|5280.1|5265.1|5280.1|5265.1|5277|5262|12
1585304400000|2020-03-27 10:20:00|5281|5266|5290.5|5275.5|5291|5276|5281|5266|28
1585304700000|2020-03-27 10:25:00|5290.8|5275.8|5290.7|5275.7|5291.8|5276.8|5289.5|5274.5|11
1585305000000|2020-03-27 10:30:00|5291.1|5276.1|5292|5277|5293.2|5278.2|5291.1|5276.1|21
1585305300000|2020-03-27 10:35:00|5285.8|5270.8|5281.3|5266.3|5285.8|5270.8|5281.3|5266.3|11
1585305600000|2020-03-27 10:40:00|5281.7|5266.7|5282.2|5267.2|5282.3|5267.3|5281.7|5266.7|4
1585305900000|2020-03-27 10:45:00|5282|5267|5279|5264|5282|5267|5278.8|5263.8|9
1585306200000|2020-03-27 10:50:00|5279.7|5264.7|5279.5|5264.5|5283.5|5268.5|5279.5|5264.5|6
1585306500000|2020-03-27 10:55:00|5279|5264|5284.3|5269.3|5284.3|5269.3|5279|5264|13
1585306800000|2020-03-27 11:00:00|5284.8|5269.8|5296.7|5281.7|5296.7|5281.7|5284.8|5269.8|12
1585307100000|2020-03-27 11:05:00|5295.2|5280.2|5302.2|5287.2|5303.1|5288.1|5295.2|5280.2|23
1585307400000|2020-03-27 11:10:00|5301.4|5286.4|5302.1|5287.1|5302.9|5287.9|5301|5286|8
1585307700000|2020-03-27 11:15:00|5301.7|5286.7|5296.2|5281.2|5302.1|5287.1|5295.5|5280.5|25
1585308000000|2020-03-27 11:20:00|5295.7|5280.7|5293.2|5278.2|5295.7|5280.7|5293.2|5278.2|7
1585308300000|2020-03-27 11:25:00|5293.7|5278.7|5293.7|5278.7|5293.7|5278.7|5293.7|5278.7|1
1585308600000|2020-03-27 11:30:00|5293.2|5278.2|5286.9|5271.9|5293.7|5278.7|5286.9|5271.9|16
1585308900000|2020-03-27 11:35:00|5287.3|5272.3|5287.8|5272.8|5289|5274|5287.2|5272.2|64
1585309200000|2020-03-27 11:40:00|5287.7|5272.7|5283.8|5268.8|5287.7|5272.7|5282.3|5267.3|20
1585309500000|2020-03-27 11:45:00|5284.8|5269.8|5286.1|5271.1|5288.3|5273.3|5284.8|5269.8|42
1585309800000|2020-03-27 11:50:00|5285.8|5270.8|5286.6|5271.6|5292.3|5277.3|5285.8|5270.8|53
1585310100000|2020-03-27 11:55:00|5286.8|5271.8|5277.6|5262.6|5286.8|5271.8|5276.4|5261.4|24
1585310400000|2020-03-27 12:00:00|5277.9|5262.9|5274.4|5259.4|5277.9|5262.9|5272.1|5257.1|36
1585310700000|2020-03-27 12:05:00|5274.8|5259.8|5266.8|5251.8|5275.1|5260.1|5262.9|5247.9|109
1585311000000|2020-03-27 12:10:00|5266.6|5251.6|5245.4|5230.4|5266.6|5251.6|5243.2|5228.2|162
1585311300000|2020-03-27 12:15:00|5244.4|5229.4|5249.2|5234.2|5250.6|5235.6|5240.4|5225.4|100
1585311600000|2020-03-27 12:20:00|5248.6|5233.6|5233.4|5218.4|5248.6|5233.6|5231.9|5216.9|102
1585311900000|2020-03-27 12:25:00|5233.7|5218.7|5237.3|5222.3|5239.6|5224.6|5232.4|5217.4|61
1585312200000|2020-03-27 12:30:00|5237.7|5222.7|5238|5223|5245.2|5230.2|5237.7|5222.7|63
1585312500000|2020-03-27 12:35:00|5237.8|5222.8|5235.3|5220.3|5238.1|5223.1|5234.3|5219.3|15
1585312800000|2020-03-27 12:40:00|5235.7|5220.7|5233.6|5218.6|5244.7|5229.7|5233|5218|76
1585313100000|2020-03-27 12:45:00|5234|5219|5232.8|5217.8|5234.8|5219.8|5230.4|5215.4|61
1585313400000|2020-03-27 12:50:00|5232.9|5217.9|5229.7|5214.7|5234.6|5219.6|5222.4|5207.4|189
1585313700000|2020-03-27 12:55:00|5229.4|5214.4|5233.6|5218.6|5239.4|5224.4|5228.4|5213.4|56
1585314000000|2020-03-27 13:00:00|5233.4|5218.4|5227.8|5212.8|5236.2|5221.2|5227.8|5212.8|32
1585314300000|2020-03-27 13:05:00|5227.6|5212.6|5223.6|5208.6|5230.3|5215.3|5222.4|5207.4|38
1585314600000|2020-03-27 13:10:00|5223.9|5208.9|5184.6|5169.6|5229.6|5214.6|5184.6|5169.6|424
1585314900000|2020-03-27 13:15:00|5184|5169|5189.3|5174.3|5195.3|5180.3|5174.8|5159.8|223
1585315200000|2020-03-27 13:20:00|5188|5173|5213.8|5198.8|5220.3|5205.3|5186.3|5171.3|232
1585315500000|2020-03-27 13:25:00|5213.1|5198.1|5208.8|5193.8|5214.6|5199.6|5200.3|5185.3|94
1585315800000|2020-03-27 13:30:00|5208.1|5193.1|5204.5|5189.5|5209.6|5194.6|5195|5180|186
1585316100000|2020-03-27 13:35:00|5209.1|5194.1|5230.2|5215.2|5252.3|5237.3|5208.1|5193.1|233
1585316400000|2020-03-27 13:40:00|5228.6|5213.6|5218.8|5203.8|5230.3|5215.3|5209.5|5194.5|123
1585316700000|2020-03-27 13:45:00|5218.5|5203.5|5203.3|5188.3|5224|5209|5191.1|5176.1|193
1585317000000|2020-03-27 13:50:00|5203.1|5188.1|5201.3|5186.3|5207.1|5192.1|5194.3|5179.3|79
1585317300000|2020-03-27 13:55:00|5200.8|5185.8|5202.1|5187.1|5204.1|5189.1|5190.8|5175.8|76
1585317600000|2020-03-27 14:00:00|5205|5190|5197.1|5182.1|5206.5|5191.5|5189.8|5174.8|74
1585317900000|2020-03-27 14:05:00|5196.6|5181.6|5204.1|5189.1|5204.1|5189.1|5193.3|5178.3|92
1585318200000|2020-03-27 14:10:00|5203.4|5188.4|5185.3|5170.3|5210.6|5195.6|5185.3|5170.3|273
1585318500000|2020-03-27 14:15:00|5183.3|5168.3|5161.9|5146.9|5183.9|5168.9|5151.1|5136.1|369
1585318800000|2020-03-27 14:20:00|5161.6|5146.6|5142.2|5127.2|5161.6|5146.6|5141.6|5126.6|225
1585319100000|2020-03-27 14:25:00|5140.2|5125.2|5147.2|5132.2|5147.7|5132.7|5135.7|5120.7|144
1585319400000|2020-03-27 14:30:00|5148.2|5133.2|5162.8|5147.8|5167.3|5152.3|5147.9|5132.9|213
1585319700000|2020-03-27 14:35:00|5163.3|5148.3|5162.4|5147.4|5170.1|5155.1|5159.6|5144.6|139
1585320000000|2020-03-27 14:40:00|5162.6|5147.6|5163.7|5148.7|5165.1|5150.1|5156.1|5141.1|154
1585320300000|2020-03-27 14:45:00|5163.2|5148.2|5182.6|5167.6|5191.3|5176.3|5163.2|5148.2|252
1585320600000|2020-03-27 14:50:00|5182.3|5167.3|5191.2|5176.2|5191.9|5176.9|5181|5166|105
1585320900000|2020-03-27 14:55:00|5191.5|5176.5|5202.6|5187.6|5218.1|5203.1|5186.2|5171.2|165
1585321200000|2020-03-27 15:00:00|5205.1|5190.1|5193.2|5178.2|5226.6|5211.6|5193.2|5178.2|109
1585321500000|2020-03-27 15:05:00|5197.3|5182.3|5209.9|5194.9|5213.6|5198.6|5188.9|5173.9|158
1585321800000|2020-03-27 15:10:00|5210.1|5195.1|5199.4|5184.4|5215.1|5200.1|5195.7|5180.7|136
1585322100000|2020-03-27 15:15:00|5198.7|5183.7|5200.6|5185.6|5202.9|5187.9|5193.1|5178.1|71
1585322400000|2020-03-27 15:20:00|5199.6|5184.6|5198.5|5183.5|5206.6|5191.6|5194.9|5179.9|93
1585322700000|2020-03-27 15:25:00|5198.8|5183.8|5202.8|5187.8|5205.8|5190.8|5192.6|5177.6|94
1585323000000|2020-03-27 15:30:00|5203.3|5188.3|5208.3|5193.3|5212.8|5197.8|5200.8|5185.8|90
1585323300000|2020-03-27 15:35:00|5210|5195|5217|5202|5221.5|5206.5|5207.8|5192.8|104
1585323600000|2020-03-27 15:40:00|5218.3|5203.3|5221|5206|5221|5206|5214.6|5199.6|96
1585323900000|2020-03-27 15:45:00|5220.7|5205.7|5217.5|5202.5|5220.8|5205.8|5212.8|5197.8|151
1585324200000|2020-03-27 15:50:00|5217.6|5202.6|5217.3|5202.3|5221.1|5206.1|5216.3|5201.3|79
1585324500000|2020-03-27 15:55:00|5217.5|5202.5|5207.1|5192.1|5217.5|5202.5|5205.1|5190.1|85
1585324800000|2020-03-27 16:00:00|5208|5193|5192.9|5177.9|5208.5|5193.5|5192.9|5177.9|86
1585325100000|2020-03-27 16:05:00|5188.4|5173.4|5184.6|5169.6|5192.9|5177.9|5183.9|5168.9|55
1585325400000|2020-03-27 16:10:00|5181.2|5166.2|5181.3|5166.3|5193.6|5178.6|5176.4|5161.4|128
1585325700000|2020-03-27 16:15:00|5182|5167|5178.1|5163.1|5182.3|5167.3|5168.8|5153.8|113
1585326000000|2020-03-27 16:20:00|5180.4|5165.4|5170.6|5155.6|5185.3|5170.3|5169.3|5154.3|71
1585326300000|2020-03-27 16:25:00|5169.6|5154.6|5167.3|5152.3|5169.6|5154.6|5152.4|5137.4|140
1585326600000|2020-03-27 16:30:00|5165.4|5150.4|5158.9|5143.9|5165.8|5150.8|5157.3|5142.3|55
1585326900000|2020-03-27 16:35:00|5159.3|5144.3|5171.1|5156.1|5173|5158|5159.3|5144.3|64
1585327200000|2020-03-27 16:40:00|5170.6|5155.6|5181.8|5166.8|5182.8|5167.8|5167.6|5152.6|68
1585327500000|2020-03-27 16:45:00|5182.5|5167.5|5182.5|5167.5|5185|5170|5179.5|5164.5|99
1585327800000|2020-03-27 16:50:00|5182|5167|5174.6|5159.6|5183.8|5168.8|5171.8|5156.8|64
1585328100000|2020-03-27 16:55:00|5174|5159|5189.3|5174.3|5190.5|5175.5|5170.8|5155.8|84
1585328400000|2020-03-27 17:00:00|5188.8|5173.8|5190|5175|5190.5|5175.5|5187|5172|59
1585328700000|2020-03-27 17:05:00|5188.3|5173.3|5176.2|5161.2|5189.2|5174.2|5174.5|5159.5|80
1585329000000|2020-03-27 17:10:00|5177|5162|5174|5159|5183.3|5168.3|5174|5159|51
1585329300000|2020-03-27 17:15:00|5173.8|5158.8|5182.8|5167.8|5182.8|5167.8|5173|5158|37
1585329600000|2020-03-27 17:20:00|5182.7|5167.7|5184.2|5169.2|5185.2|5170.2|5180.5|5165.5|55
1585329900000|2020-03-27 17:25:00|5185.2|5170.2|5188.2|5173.2|5191.7|5176.7|5185.2|5170.2|130
1585330200000|2020-03-27 17:30:00|5190.2|5175.2|5194.7|5179.7|5196.5|5181.5|5188.5|5173.5|63
1585330500000|2020-03-27 17:35:00|5197.4|5182.4|5195.8|5180.8|5199.5|5184.5|5191.2|5176.2|69
1585330800000|2020-03-27 17:40:00|5197|5182|5203.8|5188.8|5204.3|5189.3|5194.5|5179.5|73
1585331100000|2020-03-27 17:45:00|5204.3|5189.3|5194.1|5179.1|5205.2|5190.2|5190.5|5175.5|99
1585331400000|2020-03-27 17:50:00|5194.5|5179.5|5195.5|5180.5|5197|5182|5190.8|5175.8|136
1585331700000|2020-03-27 17:55:00|5194.6|5179.6|5193|5178|5194.6|5179.6|5186.7|5171.7|79
1585332000000|2020-03-27 18:00:00|5193.3|5178.3|5200.5|5185.5|5204.8|5189.8|5191.8|5176.8|162
1585332300000|2020-03-27 18:05:00|5201.7|5186.7|5201.2|5186.2|5222|5207|5193.5|5178.5|317
1585332600000|2020-03-27 18:10:00|5201|5186|5132.6|5117.6|5207.9|5192.9|5131.6|5116.6|1135
1585332900000|2020-03-27 18:15:00|5132.9|5117.9|5126.4|5111.4|5141.2|5126.2|5121.9|5106.9|482
1585333200000|2020-03-27 18:20:00|5126.5|5111.5|5126.5|5111.5|5126.5|5111.5|5126.5|5111.5|0
1585530000000|2020-03-30 01:00:00|5093.9|5078.9|5022.8|5007.8|5093.9|5078.9|5009.6|4994.6|539
1585530300000|2020-03-30 01:05:00|5023.2|5008.2|4993.2|4978.2|5023.2|5008.2|4984.7|4969.7|172
1585530600000|2020-03-30 01:10:00|4992.6|4977.6|5020.9|5005.9|5022.6|5007.6|4987.7|4972.7|89
1585530900000|2020-03-30 01:15:00|5020.5|5005.5|5025.9|5010.9|5046.2|5031.2|5018.6|5003.6|68
1585531200000|2020-03-30 01:20:00|5025.6|5010.6|5042|5027|5043|5028|5024.4|5009.4|19
1585531500000|2020-03-30 01:25:00|5043|5028|5041.5|5026.5|5044|5029|5037|5022|16
1585531800000|2020-03-30 01:30:00|5042.1|5027.1|5043.9|5028.9|5047.5|5032.5|5041.8|5026.8|24
1585532100000|2020-03-30 01:35:00|5042|5027|5039.5|5024.5|5042.3|5027.3|5034|5019|3
1585532400000|2020-03-30 01:40:00|5037.5|5022.5|5039.1|5024.1|5041|5026|5033.5|5018.5|4
1585532700000|2020-03-30 01:45:00|5038.9|5023.9|5039.2|5024.2|5039.2|5024.2|5038.9|5023.9|3
1585533000000|2020-03-30 01:50:00|5039|5024|5039|5024|5039|5024|5039|5024|2
1585533300000|2020-03-30 01:55:00|5039.2|5024.2|5037.6|5022.6|5039.2|5024.2|5037|5022|3
1585533600000|2020-03-30 02:00:00|5037.3|5022.3|5037|5022|5038.8|5023.8|5037|5022|9
1585533900000|2020-03-30 02:05:00|5036.8|5021.8|5034|5019|5043.2|5028.2|5034|5019|44
1585534200000|2020-03-30 02:10:00|5030.4|5015.4|5031.5|5016.5|5037.4|5022.4|5030.4|5015.4|15
1585534500000|2020-03-30 02:15:00|5031.9|5016.9|5031.2|5016.2|5033|5018|5031|5016|4
1585534800000|2020-03-30 02:20:00|5031.4|5016.4|5033.5|5018.5|5033.5|5018.5|5031.4|5016.4|1
1585535100000|2020-03-30 02:25:00|5032.9|5017.9|5029.5|5014.5|5032.9|5017.9|5029.5|5014.5|2
1585535400000|2020-03-30 02:30:00|5028.3|5013.3|5018.7|5003.7|5028.3|5013.3|5018.7|5003.7|10
1585535700000|2020-03-30 02:35:00|5018.3|5003.3|5030.5|5015.5|5036.7|5021.7|5016.5|5001.5|12
1585536000000|2020-03-30 02:40:00|5030.3|5015.3|5026.8|5011.8|5030.3|5015.3|5026.8|5011.8|75
1585536300000|2020-03-30 02:45:00|5026.5|5011.5|5030|5015|5030|5015|5026.3|5011.3|2
1585536600000|2020-03-30 02:50:00|5029.8|5014.8|5029.8|5014.8|5029.8|5014.8|5029.8|5014.8|3
1585536900000|2020-03-30 02:55:00|5028.1|5013.1|5028.3|5013.3|5028.5|5013.5|5028.1|5013.1|12
1585537200000|2020-03-30 03:00:00|5029.8|5014.8|5029.5|5014.5|5029.8|5014.8|5029.3|5014.3|20
1585537500000|2020-03-30 03:05:00|5030.1|5015.1|5038.8|5023.8|5043.8|5028.8|5029.5|5014.5|43
1585537800000|2020-03-30 03:10:00|5039.5|5024.5|5039.3|5024.3|5042.8|5027.8|5037.3|5022.3|13
1585538100000|2020-03-30 03:15:00|5039.6|5024.6|5036.3|5021.3|5043.8|5028.8|5036.3|5021.3|11
1585538400000|2020-03-30 03:20:00|5036|5021|5040.7|5025.7|5040.7|5025.7|5036|5021|2
1585538700000|2020-03-30 03:25:00|5041.3|5026.3|5037.8|5022.8|5042.8|5027.8|5037.3|5022.3|12
1585539000000|2020-03-30 03:30:00|5037.3|5022.3|5037.3|5022.3|5037.3|5022.3|5037.3|5022.3|0
1585539300000|2020-03-30 03:35:00|||||||||1
1585539600000|2020-03-30 03:40:00|5036.9|5021.9|5037.1|5022.1|5037.3|5022.3|5036.9|5021.9|1
1585540500000|2020-03-30 03:55:00|5036.8|5021.8|5037.3|5022.3|5037.3|5022.3|5036.8|5021.8|6
1585540800000|2020-03-30 04:00:00|5036.9|5021.9|5037.3|5022.3|5037.3|5022.3|5036.9|5021.9|2
1585541100000|2020-03-30 04:05:00|5037.8|5022.8|5039.9|5024.9|5039.9|5024.9|5037.4|5022.4|1
1585541400000|2020-03-30 04:10:00|5040.1|5025.1|5040.4|5025.4|5040.4|5025.4|5040.1|5025.1|1
1585541700000|2020-03-30 04:15:00|5040.9|5025.9|5040.8|5025.8|5040.9|5025.9|5040.8|5025.8|2
1585542000000|2020-03-30 04:20:00|5039.7|5024.7|5035.9|5020.9|5039.7|5024.7|5035.9|5020.9|1
1585542300000|2020-03-30 04:25:00|5037.3|5022.3|5038.3|5023.3|5038.3|5023.3|5036.8|5021.8|19
1585542600000|2020-03-30 04:30:00|5038.4|5023.4|5042.8|5027.8|5042.8|5027.8|5037.8|5022.8|8
1585543500000|2020-03-30 04:45:00|5043.9|5028.9|5046.8|5031.8|5046.8|5031.8|5043.9|5028.9|0
1585543800000|2020-03-30 04:50:00|5048|5033|5048.5|5033.5|5048.5|5033.5|5048|5033|31
1585544100000|2020-03-30 04:55:00|||||||||5
1585544400000|2020-03-30 05:00:00|5048.8|5033.8|5050.5|5035.5|5050.5|5035.5|5048.8|5033.8|5
1585544700000|2020-03-30 05:05:00|5048.2|5033.2|5050.5|5035.5|5050.5|5035.5|5048.2|5033.2|6
1585545000000|2020-03-30 05:10:00|5050.7|5035.7|5064.8|5049.8|5067.5|5052.5|5050.7|5035.7|38
1585545300000|2020-03-30 05:15:00|||||||||1
1585545600000|2020-03-30 05:20:00|5065|5050|5066.8|5051.8|5066.8|5051.8|5065|5050|2
1585545900000|2020-03-30 05:25:00|5069.3|5054.3|5072|5057|5072|5057|5069.3|5054.3|2
1585546200000|2020-03-30 05:30:00|5074.2|5059.2|5063|5048|5074.5|5059.5|5058|5043|52
1585546500000|2020-03-30 05:35:00|5064|5049|5075.2|5060.2|5077.7|5062.7|5064|5049|23
1585546800000|2020-03-30 05:40:00|5073|5058|5071.3|5056.3|5073.4|5058.4|5071.3|5056.3|9
1585547100000|2020-03-30 05:45:00|5072.5|5057.5|5083.5|5068.5|5088.7|5073.7|5072.5|5057.5|48
1585547400000|2020-03-30 05:50:00|5083.3|5068.3|5088.8|5073.8|5090.3|5075.3|5078.5|5063.5|17
1585547700000|2020-03-30 05:55:00|5087.9|5072.9|5094.8|5079.8|5094.8|5079.8|5087.3|5072.3|7
1585548000000|2020-03-30 06:00:00|5094.5|5079.5|5080.7|5065.7|5094.8|5079.8|5076.8|5061.8|21
1585548300000|2020-03-30 06:05:00|5081.2|5066.2|5091.8|5076.8|5098|5083|5079.7|5064.7|49
1585548600000|2020-03-30 06:10:00|5094.4|5079.4|5090.7|5075.7|5095.8|5080.8|5090.5|5075.5|3
1585548900000|2020-03-30 06:15:00|5090|5075|5070.2|5055.2|5090.2|5075.2|5068.5|5053.5|63
1585549200000|2020-03-30 06:20:00|5071.3|5056.3|5070.3|5055.3|5071.6|5056.6|5070.3|5055.3|2
1585549500000|2020-03-30 06:25:00|5071.3|5056.3|5062.3|5047.3|5071.8|5056.8|5061.2|5046.2|19
1585549800000|2020-03-30 06:30:00|5067.3|5052.3|5073.5|5058.5|5073.5|5058.5|5067.3|5052.3|0
1585550100000|2020-03-30 06:35:00|5073.2|5058.2|5072.1|5057.1|5074.3|5059.3|5069.3|5054.3|17
1585550400000|2020-03-30 06:40:00|5071.4|5056.4|5064|5049|5072.1|5057.1|5062.3|5047.3|7
1585550700000|2020-03-30 06:45:00|5063.8|5048.8|5062.9|5047.9|5063.8|5048.8|5062.3|5047.3|10
1585551000000|2020-03-30 06:50:00|5063.2|5048.2|5076.6|5061.6|5079.5|5064.5|5063.2|5048.2|9
1585551300000|2020-03-30 06:55:00|5074.8|5059.8|5075|5060|5076.9|5061.9|5069.6|5054.6|4
1585551600000|2020-03-30 07:00:00|5073.5|5058.5|5069.1|5054.1|5074|5059|5069.1|5054.1|3
1585551900000|2020-03-30 07:05:00|5068.7|5053.7|5068|5053|5068.7|5053.7|5067.7|5052.7|2
1585552200000|2020-03-30 07:10:00|5068.5|5053.5|5064.1|5049.1|5072.2|5053.5|5064.1|5047.2|12
1585552500000|2020-03-30 07:15:00|5063.6|5048.6|5047.8|5032.8|5063.6|5048.6|5046.3|5031.3|38
1585552800000|2020-03-30 07:20:00|5047.3|5032.3|5053|5038|5059|5038.3|5038.7|5023.7|15
1585553100000|2020-03-30 07:25:00|5053.9|5038.9|5052.7|5037.7|5056.1|5041.1|5052.7|5037.7|3
1585553400000|2020-03-30 07:30:00|5052.2|5037.2|5047.4|5032.4|5053.2|5038.2|5047.4|5032.4|7
1585553700000|2020-03-30 07:35:00|5046.4|5031.4|5039|5024|5046.4|5031.4|5039|5024|3
1585554000000|2020-03-30 07:40:00|5040|5025|5038.3|5023.3|5040.8|5025.8|5038.3|5023.3|6
1585554300000|2020-03-30 07:45:00|5038|5023|5032.7|5017.7|5038.8|5023.8|5032.7|5017.7|25
1585554600000|2020-03-30 07:50:00|5031.8|5016.8|5026.3|5011.3|5031.8|5016.8|5026.3|5011.3|16
1585554900000|2020-03-30 07:55:00|5026.7|5011.7|5033.3|5018.3|5033.3|5018.3|5026.3|5011.3|7
1585555200000|2020-03-30 08:00:00|5033.1|5018.1|5034.4|5019.4|5034.4|5019.4|5032.9|5017.9|2
1585555500000|2020-03-30 08:05:00|5033.4|5018.4|5033.6|5018.6|5033.6|5018.6|5033.4|5018.4|1
1585555800000|2020-03-30 08:10:00|5033.9|5018.9|5038|5023|5038.5|5023.5|5033.9|5018.9|4
1585556100000|2020-03-30 08:15:00|5038.1|5023.1|5036.9|5021.9|5038.5|5023.5|5036.9|5021.9|6
1585556700000|2020-03-30 08:25:00|5037.6|5022.6|5037.9|5022.9|5038.1|5023.1|5037.6|5022.6|5
1585557000000|2020-03-30 08:30:00|5038.2|5023.2|5052|5037|5052.1|5037.1|5038.2|5023.2|5
1585557300000|2020-03-30 08:35:00|5051.7|5036.7|5047.9|5032.9|5051.7|5036.7|5047.9|5032.9|6
1585557600000|2020-03-30 08:40:00|5048.1|5033.1|5051.7|5036.7|5052.3|5037.3|5048.1|5033.1|13
1585557900000|2020-03-30 08:45:00|5052.1|5037.1|5052.9|5037.9|5055.9|5040.9|5052.1|5037.1|7
1585558200000|2020-03-30 08:50:00|5051.9|5036.9|5050.9|5035.9|5051.9|5036.9|5050.4|5035.4|2
1585558500000|2020-03-30 08:55:00|5042.6|5027.6|5041|5026|5043|5028|5022.1|5007.1|70
1585558800000|2020-03-30 09:00:00|5040.7|5025.7|5041|5026|5041.3|5026.3|5040.5|5025.5|5
1585559100000|2020-03-30 09:05:00|5039.7|5024.7|5041|5026|5042.3|5027.3|5037.8|5022.8|62
1585559400000|2020-03-30 09:10:00|5041.2|5026.2|5045.7|5030.7|5045.7|5030.7|5040.8|5025.8|1
1585559700000|2020-03-30 09:15:00|5045.5|5030.5|5045.3|5030.3|5045.5|5030.5|5045.3|5030.3|2
1585560000000|2020-03-30 09:20:00|5045.8|5030.8|5051.3|5036.3|5051.3|5036.3|5045.8|5030.8|3
1585560300000|2020-03-30 09:25:00|5051.6|5036.6|5058.4|5043.4|5058.4|5043.4|5051.6|5036.6|2
1585560600000|2020-03-30 09:30:00|5058.9|5043.9|5073.9|5058.9|5075|5060|5058.9|5043.9|20
1585560900000|2020-03-30 09:35:00|5074.8|5059.8|5064.1|5049.1|5076|5061|5063|5048|17
1585561200000|2020-03-30 09:40:00|5064|5049|5069.1|5054.1|5069.8|5054.8|5064|5049|20
1585561500000|2020-03-30 09:45:00|5072.1|5057.1|5066.1|5051.1|5072.9|5057.9|5066.1|5051.1|16
1585561800000|2020-03-30 09:50:00|5065.6|5050.6|5070.1|5055.1|5070.4|5055.4|5065.6|5050.6|3
1585562100000|2020-03-30 09:55:00|5068.4|5053.4|5059.5|5044.5|5068.4|5053.4|5059.5|5044.5|7
1585562400000|2020-03-30 10:00:00|5059.7|5044.7|5060.7|5045.7|5060.7|5045.7|5059.7|5044.7|1
1585562700000|2020-03-30 10:05:00|5059.5|5044.5|5054.4|5039.4|5059.7|5044.7|5054.4|5039.4|19
1585563000000|2020-03-30 10:10:00|5057.8|5042.8|5055.4|5040.4|5058|5043|5055.4|5040.4|5
1585563300000|2020-03-30 10:15:00|5055.9|5040.9|5051.6|5036.6|5055.9|5040.9|5051.6|5036.6|3
1585563600000|2020-03-30 10:20:00|5051.3|5036.3|5049.1|5034.1|5051.3|5036.3|5049.1|5034.1|2
1585563900000|2020-03-30 10:25:00|5049.4|5034.4|5042.2|5027.2|5049.4|5034.4|5042.2|5027.2|6
1585564200000|2020-03-30 10:30:00|5042.4|5027.4|5030|5015|5042.7|5027.7|5030|5015|52
1585564500000|2020-03-30 10:35:00|5030.8|5015.8|5032|5017|5033.8|5018.8|5030.6|5015.6|6
1585564800000|2020-03-30 10:40:00|5031.8|5016.8|5024.3|5009.3|5031.8|5016.8|5024|5009|26
1585565100000|2020-03-30 10:45:00|5024|5009|5013.1|4998.1|5029.8|5014.8|5012.3|4997.3|28
1585565400000|2020-03-30 10:50:00|5012.5|4997.5|5008|4993|5013.1|4998.1|5007.6|4992.6|12
1585565700000|2020-03-30 10:55:00|5007.5|4992.5|5015.4|5000.4|5015.4|5000.4|5007.5|4992.5|4
1585566000000|2020-03-30 11:00:00|5015.6|5000.6|5008.8|4993.8|5015.6|5000.6|5008.8|4993.8|23
1585566300000|2020-03-30 11:05:00|5001.6|4986.6|5002.9|4987.9|5002.9|4987.9|4994.2|4979.2|33
1585566600000|2020-03-30 11:10:00|5002|4987|5015.6|5000.6|5019.6|5004.6|5002|4987|40
1585566900000|2020-03-30 11:15:00|5015.8|5000.8|5028.3|5013.3|5029|5014|5013.8|4998.8|64
1585567200000|2020-03-30 11:20:00|5027.8|5012.8|5029.9|5014.9|5035.7|5020.7|5026.8|5011.8|55
1585567500000|2020-03-30 11:25:00|5030.2|5015.2|5029.9|5014.9|5030.2|5015.2|5029.9|5014.9|1
1585567800000|2020-03-30 11:30:00|5029.7|5014.7|5026.8|5011.8|5031.8|5016.8|5026.8|5011.8|17
1585568100000|2020-03-30 11:35:00|5027.2|5012.2|5032.7|5017.7|5034.7|5019.7|5026.8|5011.8|8
1585568400000|2020-03-30 11:40:00|5032.2|5017.2|5027.8|5012.8|5032.2|5017.2|5027.8|5012.8|4
1585568700000|2020-03-30 11:45:00|5027.5|5012.5|5028.2|5013.2|5028.2|5013.2|5019.9|5004.9|26
1585569000000|2020-03-30 11:50:00|5028.4|5013.4|5017.4|5002.4|5028.4|5013.4|5012.3|4997.3|25
1585569300000|2020-03-30 11:55:00|5017.6|5002.6|5025.6|5010.6|5031.5|5016.5|5017.6|5002.6|28
1585569600000|2020-03-30 12:00:00|5024.9|5009.9|5010.3|4995.3|5024.9|5009.9|5007.1|4992.1|124
1585569900000|2020-03-30 12:05:00|5014.3|4999.3|5015.8|5000.8|5018.1|5003.1|5006.3|4991.3|43
1585570200000|2020-03-30 12:10:00|5014.8|4999.8|5011|4996|5021.6|5006.6|5010.5|4995.5|32
1585570500000|2020-03-30 12:15:00|5014.4|4999.4|5013.2|4998.2|5014.4|4999.4|4999.5|4984.5|90
1585570800000|2020-03-30 12:20:00|5012.2|4997.2|5006.7|4991.7|5014.5|4999.5|5002|4987|66
1585571100000|2020-03-30 12:25:00|5006.9|4991.9|4991.9|4976.9|5010.2|4995.2|4990.4|4975.4|81
1585571400000|2020-03-30 12:30:00|4991.5|4976.5|4993.1|4978.1|4999|4984|4990.7|4975.7|66
1585571700000|2020-03-30 12:35:00|4992.9|4977.9|5002.8|4987.8|5003.6|4988.6|4992.9|4977.9|51
1585572000000|2020-03-30 12:40:00|5003.5|4988.5|5000.4|4985.4|5004.7|4989.7|4995.7|4980.7|41
1585572300000|2020-03-30 12:45:00|5002.1|4987.1|5015.3|5000.3|5016.6|5001.6|5002.1|4987.1|45
1585572600000|2020-03-30 12:50:00|5015.6|5000.6|5004.7|4989.7|5018.6|5003.6|5003.9|4988.9|33
1585572900000|2020-03-30 12:55:00|5004.9|4989.9|5015.4|5000.4|5017.3|5002.3|5002.8|4987.8|31
1585573200000|2020-03-30 13:00:00|5016.1|5001.1|5011.8|4996.8|5018.4|5003.4|5011.8|4996.8|43
1585573500000|2020-03-30 13:05:00|5011.4|4996.4|5011.2|4996.2|5015|5000|5004.5|4989.5|30
1585573800000|2020-03-30 13:10:00|5011.5|4996.5|5004.4|4989.4|5013.5|4998.5|5003.4|4988.4|23
1585574100000|2020-03-30 13:15:00|5004.7|4989.7|4999.8|4984.8|5004.8|4989.8|4999.8|4984.8|24
1585574400000|2020-03-30 13:20:00|5000|4985|5004.5|4989.5|5004.5|4989.5|4995.6|4980.6|19
1585574700000|2020-03-30 13:25:00|5005.8|4990.8|5008.9|4993.9|5017|5002|5005|4990|62
1585575000000|2020-03-30 13:30:00|5009.1|4994.1|4994.3|4979.3|5014.5|4999.5|4994.3|4979.3|124
1585575300000|2020-03-30 13:35:00|4994.6|4979.6|4964.4|4949.4|4995.4|4980.4|4961.7|4946.7|254
1585575600000|2020-03-30 13:40:00|4963.6|4948.6|4954.1|4939.1|4966.8|4951.8|4942.6|4927.6|184
1585575900000|2020-03-30 13:45:00|4954.4|4939.4|4947.5|4932.5|4954.4|4939.4|4946.2|4931.2|92
1585576200000|2020-03-30 13:50:00|4947.8|4932.8|4935|4920|4950.2|4935.2|4933.2|4918.2|176
1585576500000|2020-03-30 13:55:00|4935.4|4920.4|4925.9|4910.9|4938.1|4923.1|4925|4910|99
1585576800000|2020-03-30 14:00:00|4925.3|4910.3|4936.9|4921.9|4941.9|4926.9|4925|4910|131
1585577100000|2020-03-30 14:05:00|4936.6|4921.6|4953.9|4938.9|4956.6|4941.6|4935.2|4920.2|142
1585577400000|2020-03-30 14:10:00|4953.6|4938.6|4948.4|4933.4|4959|4944|4948.1|4933.1|129
1585577700000|2020-03-30 14:15:00|4948.1|4933.1|4938.9|4923.9|4948.9|4933.9|4938.1|4923.1|97
1585578000000|2020-03-30 14:20:00|4938.6|4923.6|4922.5|4907.5|4938.6|4923.6|4921.2|4906.2|191
1585578300000|2020-03-30 14:25:00|4923.1|4908.1|4917.7|4902.7|4926.2|4911.2|4914.1|4899.1|171
1585578600000|2020-03-30 14:30:00|4917.2|4902.2|4934.2|4919.2|4934.2|4919.2|4915.1|4900.1|160
1585578900000|2020-03-30 14:35:00|4934.5|4919.5|4931.9|4916.9|4942.1|4927.1|4931.1|4916.1|187
1585579200000|2020-03-30 14:40:00|4931.8|4916.8|4936.8|4921.8|4938.7|4923.7|4929.9|4914.9|123
1585579500000|2020-03-30 14:45:00|4936.4|4921.4|4932.4|4917.4|4936.9|4921.9|4924.4|4909.4|136
1585579800000|2020-03-30 14:50:00|4932.6|4917.6|4923.7|4908.7|4932.6|4917.6|4921.8|4906.8|169
1585580100000|2020-03-30 14:55:00|4924.1|4909.1|4903.4|4888.4|4925.2|4910.2|4896.1|4881.1|206
1585580400000|2020-03-30 15:00:00|4903.8|4888.8|4896|4881|4911.1|4896.1|4894.2|4879.2|140
1585580700000|2020-03-30 15:05:00|4895.1|4880.1|4905.7|4890.7|4906.2|4891.2|4895.1|4880.1|140
1585581000000|2020-03-30 15:10:00|4905.9|4890.9|4913.1|4898.1|4915.8|4900.8|4904.6|4889.6|86
1585581300000|2020-03-30 15:15:00|4912.7|4897.7|4912.1|4897.1|4918.9|4903.9|4905.1|4890.1|150
1585581600000|2020-03-30 15:20:00|4911.8|4896.8|4909.8|4894.8|4915.2|4900.2|4906.8|4891.8|126
1585581900000|2020-03-30 15:25:00|4910.9|4895.9|4926.3|4911.3|4927.8|4912.8|4910.9|4895.9|110
1585582200000|2020-03-30 15:30:00|4926.9|4911.9|4941.6|4926.6|4942.6|4927.6|4926.9|4911.9|140
1585582500000|2020-03-30 15:35:00|4941.3|4926.3|4921.2|4906.2|4945.5|4930.5|4919.7|4904.7|172
1585582800000|2020-03-30 15:40:00|4921.8|4906.8|4938.4|4923.4|4942.8|4927.8|4921.8|4906.8|121
1585583100000|2020-03-30 15:45:00|4937.9|4922.9|4936.8|4921.8|4938.2|4923.2|4923.9|4908.9|75
1585583400000|2020-03-30 15:50:00|4936.4|4921.4|4940.5|4925.5|4942.1|4927.1|4933.7|4918.7|77
1585583700000|2020-03-30 15:55:00|4940.3|4925.3|4940.3|4925.3|4943.9|4928.9|4934.4|4919.4|70
1585584000000|2020-03-30 16:00:00|4939.4|4924.4|4933.6|4918.6|4940.2|4925.2|4922.9|4907.9|81
1585584300000|2020-03-30 16:05:00|4933.3|4918.3|4929.5|4914.5|4936.6|4921.6|4926.4|4911.4|66
1585584600000|2020-03-30 16:10:00|4929.2|4914.2|4932.1|4917.1|4936.8|4921.8|4926.8|4911.8|69
1585584900000|2020-03-30 16:15:00|4931.9|4916.9|4940.7|4925.7|4941.8|4926.8|4927.3|4912.3|102
1585585200000|2020-03-30 16:20:00|4940.3|4925.3|4967.9|4952.9|4981.3|4966.3|4940.3|4925.3|247
1585585500000|2020-03-30 16:25:00|4967.7|4952.7|4966.8|4951.8|4970.6|4955.6|4960.6|4945.6|94
1585585800000|2020-03-30 16:30:00|4966.1|4951.1|4967.2|4952.2|4980.9|4965.9|4966.1|4951.1|110
1585586100000|2020-03-30 16:35:00|4966.9|4951.9|4969.8|4954.8|4973.3|4958.3|4965.3|4950.3|89
1585586400000|2020-03-30 16:40:00|4969.6|4954.6|4958.8|4943.8|4974.1|4959.1|4958.1|4943.1|58
1585586700000|2020-03-30 16:45:00|4957.8|4942.8|4958.7|4943.7|4962.9|4947.9|4955.6|4940.6|77
1585587000000|2020-03-30 16:50:00|4959|4944|4963.3|4948.3|4966.8|4951.8|4958.7|4943.7|76
1585587300000|2020-03-30 16:55:00|4961.8|4946.8|4969.3|4954.3|4972.9|4957.9|4960.1|4945.1|141
1585587600000|2020-03-30 17:00:00|4969.9|4954.9|4975.4|4960.4|4975.8|4960.8|4968.4|4953.4|44
1585587900000|2020-03-30 17:05:00|4975.7|4960.7|4998.6|4983.6|5000.6|4985.6|4975.7|4960.7|274
1585588200000|2020-03-30 17:10:00|4997.4|4982.4|5009.1|4994.1|5011.6|4996.6|4996.9|4981.9|169
1585588500000|2020-03-30 17:15:00|5009.4|4994.4|5030.1|5015.1|5042.6|5027.6|5008.1|4993.1|656
1585588800000|2020-03-30 17:20:00|5032.2|5017.2|5025.6|5010.6|5039|5024|5020.8|5005.8|172
1585589100000|2020-03-30 17:25:00|5025.7|5010.7|5039.6|5024.6|5042.3|5027.3|5022.8|5007.8|219
1585589400000|2020-03-30 17:30:00|5039.4|5024.4|5039.9|5024.9|5045.1|5030.1|5039.4|5024.4|273
1585589700000|2020-03-30 17:35:00|5037.5|5022.5|5041.9|5026.9|5043.3|5028.3|5030.7|5015.7|141
1585590000000|2020-03-30 17:40:00|5042.3|5027.3|5042.6|5027.6|5043.4|5028.4|5035.3|5020.3|113
1585590300000|2020-03-30 17:45:00|5041.7|5026.7|5047.8|5032.8|5049.9|5034.9|5041.1|5026.1|442
1585590600000|2020-03-30 17:50:00|5048.4|5033.4|5065.5|5050.5|5072.7|5057.7|5046.4|5031.4|431
1585590900000|2020-03-30 17:55:00|5065|5050|5081.3|5066.3|5081.3|5066.3|5064|5049|260
1585591200000|2020-03-30 18:00:00|5080.7|5065.7|5090.1|5075.1|5105.2|5090.2|5077.2|5062.2|415
1585591500000|2020-03-30 18:05:00|5091.9|5076.9|5088|5073|5110.5|5095.5|5079.4|5064.4|587
1585591800000|2020-03-30 18:10:00|5088.6|5073.6|5051.8|5036.8|5104.9|5089.9|5050.6|5035.6|1169
1585592100000|2020-03-30 18:15:00|5046.8|5031.8|5063.3|5048.3|5076.8|5061.8|5039.9|5024.9|510
1585616400000|2020-03-31 01:00:00|5057.3|5042.3|5084.3|5069.3|5126.5|5111.5|5057.3|5042.3|161
1585616700000|2020-03-31 01:05:00|5085.8|5070.8|5092.3|5077.3|5093.3|5078.3|5085.8|5070.8|24
1585617000000|2020-03-31 01:10:00|5092.6|5077.6|5088.8|5073.8|5092.6|5077.6|5084.8|5069.8|35
1585617300000|2020-03-31 01:15:00|5087.5|5072.5|5069.5|5054.5|5087.5|5072.5|5069.5|5054.5|19
1585617600000|2020-03-31 01:20:00|5070.5|5055.5|5071.8|5056.8|5072.8|5057.8|5070.5|5055.5|3
1585617900000|2020-03-31 01:25:00|5072.3|5057.3|5072.8|5057.8|5073.8|5058.8|5072.3|5057.3|0
1585618200000|2020-03-31 01:30:00|5071.5|5056.5|5066.8|5051.8|5073.2|5058.2|5066.8|5051.8|3
1585618500000|2020-03-31 01:35:00|5067.2|5052.2|5057.7|5042.7|5067.2|5052.2|5055.2|5040.2|7
1585618800000|2020-03-31 01:40:00|5058.2|5043.2|5066.6|5051.6|5070.4|5053.2|5057.7|5042.7|7
1585619100000|2020-03-31 01:45:00|5066.1|5051.1|5062.8|5047.8|5066.1|5051.1|5062.8|5047.8|3
1585619400000|2020-03-31 01:50:00|5067.3|5052.3|5067.3|5052.3|5067.5|5052.5|5067.3|5052.3|2
1585619700000|2020-03-31 01:55:00|5067.6|5052.6|5067.3|5052.3|5067.8|5052.8|5067.3|5052.3|0
1585620000000|2020-03-31 02:00:00|5070.3|5055.3|5076.6|5061.6|5077.3|5062.3|5070.3|5055.3|11
1585620300000|2020-03-31 02:05:00|5076.8|5061.8|5076.6|5061.6|5077.5|5062.5|5076.6|5061.6|4
1585620600000|2020-03-31 02:10:00|5076.3|5061.3|5074.8|5059.8|5076.3|5061.3|5074.8|5059.8|1
1585620900000|2020-03-31 02:15:00|5075.1|5060.1|5072.6|5057.6|5075.1|5060.1|5071.1|5056.1|6
1585621200000|2020-03-31 02:20:00|5074.1|5059.1|5083.1|5058.1|5083.1|5066.2|5073.6|5058.1|9
1585621500000|2020-03-31 02:25:00|5078.8|5063.8|5079.3|5064.3|5079.3|5064.3|5078.8|5063.8|0
1585621800000|2020-03-31 02:30:00|5079.9|5064.9|5086.6|5071.6|5086.9|5071.9|5077.8|5062.8|10
1585622400000|2020-03-31 02:40:00|5086.1|5071.1|5085.1|5070.1|5086.6|5071.6|5085.1|5070.1|2
1585622700000|2020-03-31 02:45:00|5086|5071|5086.6|5071.6|5086.6|5071.6|5086|5071|4
1585623000000|2020-03-31 02:50:00|5086.9|5071.9|5082.9|5067.9|5087.1|5072.1|5082|5067|10
1585623300000|2020-03-31 02:55:00|5081.9|5066.9|5087.3|5072.3|5087.3|5072.3|5079.1|5064.1|10
1585623600000|2020-03-31 03:00:00|5087.9|5072.9|5091.5|5076.5|5091.7|5076.7|5087.9|5072.9|2
1585623900000|2020-03-31 03:05:00|5091.2|5076.2|5078.7|5063.7|5091.2|5076.2|5078.7|5063.7|5
1585624200000|2020-03-31 03:10:00|5080.8|5065.8|5082.7|5067.7|5086.9|5071.9|5080|5065|2
1585624500000|2020-03-31 03:15:00|5082.5|5067.5|5082.5|5067.5|5082.5|5067.5|5082.5|5067.5|0
1585624800000|2020-03-31 03:20:00|5080.7|5065.7|5080.7|5065.7|5080.7|5065.7|5080.7|5065.7|1
1585625100000|2020-03-31 03:25:00|5080.5|5065.5|5080.5|5065.5|5080.5|5065.5|5080.5|5065.5|0
1585625400000|2020-03-31 03:30:00|5080.6|5065.6|5080.4|5065.4|5080.6|5065.6|5080.4|5065.4|4
1585626000000|2020-03-31 03:40:00|5081|5066|5085.8|5070.8|5085.8|5070.8|5080.3|5065.3|25
1585626600000|2020-03-31 03:50:00|5086|5071|5087.5|5072.5|5087.5|5072.5|5086|5071|7
1585627200000|2020-03-31 04:00:00|5088|5073|5088|5073|5088|5073|5088|5073|4
1585627500000|2020-03-31 04:05:00|5092.5|5077.5|5094.8|5079.8|5096.8|5081.8|5092.3|5077.3|6
1585628100000|2020-03-31 04:15:00|5094.3|5079.3|5106.5|5091.5|5107.5|5092.5|5094.3|5079.3|41
1585628400000|2020-03-31 04:20:00|5104.5|5089.5|5099.3|5084.3|5104.5|5089.5|5099.3|5084.3|17
1585628700000|2020-03-31 04:25:00|5099|5084|5099.8|5084.8|5100|5085|5098.8|5083.8|2
1585629000000|2020-03-31 04:30:00|5097.9|5082.9|5094.3|5079.3|5097.9|5082.9|5094.1|5079.1|0
1585629600000|2020-03-31 04:40:00|5094.1|5079.1|5094.1|5079.1|5094.1|5079.1|5094.1|5079.1|0
1585629900000|2020-03-31 04:45:00|5094.3|5079.3|5084.1|5069.1|5094.3|5079.3|5084.1|5069.1|6
1585630200000|2020-03-31 04:50:00|5084.7|5069.7|5078.5|5063.5|5085.4|5070.4|5077.4|5062.4|11
1585630500000|2020-03-31 04:55:00|5079.1|5064.1|5083.2|5068.2|5083.5|5068.5|5078.5|5063.5|1
1585630800000|2020-03-31 05:00:00|5082.3|5067.3|5081.5|5066.5|5082.3|5067.3|5081.5|5066.5|0
1585631100000|2020-03-31 05:05:00|5081.7|5066.7|5080.7|5065.7|5081.7|5066.7|5080.7|5065.7|0
1585631400000|2020-03-31 05:10:00|5080.4|5065.4|5080.4|5065.4|5080.4|5065.4|5079.9|5064.9|2
1585632000000|2020-03-31 05:20:00|5080.7|5065.7|5081.4|5066.4|5081.4|5066.4|5080.7|5065.7|0
1585632300000|2020-03-31 05:25:00|5079.4|5064.4|5082.8|5067.8|5082.8|5067.8|5079.4|5064.4|6
1585632600000|2020-03-31 05:30:00|5083.1|5068.1|5087.1|5072.1|5087.1|5072.1|5083.1|5068.1|2
1585632900000|2020-03-31 05:35:00|5087.3|5072.3|5085.3|5070.3|5089.8|5074.8|5085.3|5070.3|0
1585633200000|2020-03-31 05:40:00|5085.9|5070.9|5085.1|5070.1|5088.1|5073.1|5085.1|5070.1|6
1585633500000|2020-03-31 05:45:00|5085.2|5070.2|5086.7|5071.7|5086.7|5071.7|5085.2|5070.2|1
1585633800000|2020-03-31 05:50:00|5086.2|5071.2|5080.8|5065.8|5086.9|5071.9|5079.1|5064.1|1
1585634100000|2020-03-31 05:55:00|5080.6|5065.6|5079.5|5064.5|5080.6|5065.6|5079.5|5064.5|1
1585634400000|2020-03-31 06:00:00|5080.1|5065.1|5082.3|5067.3|5082.3|5067.3|5080.1|5065.1|0
1585634700000|2020-03-31 06:05:00|5082.6|5067.6|5082.3|5067.3|5083.9|5068.9|5082|5067|2
1585635000000|2020-03-31 06:10:00|5082.1|5067.1|5082.1|5067.1|5082.1|5067.1|5082.1|5067.1|1
1585635300000|2020-03-31 06:15:00|5082.9|5067.9|5095.5|5080.5|5095.7|5080.7|5082.9|5067.9|3
1585635600000|2020-03-31 06:20:00|5095.8|5080.8|5092.5|5077.5|5095.8|5080.8|5092.5|5077.5|2
1585635900000|2020-03-31 06:25:00|5091.9|5076.9|5098.4|5083.4|5099.4|5084.4|5091.2|5076.2|24
1585636200000|2020-03-31 06:30:00|5101.2|5086.2|5106.9|5091.9|5111.1|5096.1|5101.2|5086.2|39
1585636500000|2020-03-31 06:35:00|5106.6|5091.6|5096.2|5081.2|5106.6|5091.6|5096.2|5081.2|10
1585636800000|2020-03-31 06:40:00|5096|5081|5095.2|5080.2|5098.8|5083.8|5095|5080|20
1585637100000|2020-03-31 06:45:00|5095|5080|5090.7|5075.7|5095.6|5080.6|5088.9|5073.9|20
1585637400000|2020-03-31 06:50:00|5092.5|5077.5|5088.5|5073.5|5094.9|5079.9|5087.5|5072.5|13
1585637700000|2020-03-31 06:55:00|5090|5075|5088.5|5073.5|5091.5|5076.5|5088|5073|3
1585638000000|2020-03-31 07:00:00|5088.3|5073.3|5088.1|5073.1|5088.6|5073.6|5087.7|5072.7|11
1585638300000|2020-03-31 07:05:00|5089.7|5074.7|5091|5076|5091|5076|5089.7|5074.7|0
1585638600000|2020-03-31 07:10:00|5092.3|5077.3|5104|5089|5104|5089|5092.3|5077.3|3
1585638900000|2020-03-31 07:15:00|5104.5|5089.5|5103.5|5088.5|5104.5|5089.5|5103|5088|2
1585639200000|2020-03-31 07:20:00|5103|5088|5104.9|5089.9|5104.9|5089.9|5103|5088|0
1585639500000|2020-03-31 07:25:00|5104.6|5089.6|5113.8|5098.8|5113.8|5098.8|5104.6|5089.6|13
1585639800000|2020-03-31 07:30:00|5114.1|5099.1|5109.4|5094.4|5114.1|5099.1|5108.9|5093.9|2
1585640100000|2020-03-31 07:35:00|5109.1|5094.1|5104.3|5089.3|5109.9|5094.9|5104.3|5089.3|5
1585640400000|2020-03-31 07:40:00|5104|5089|5103.2|5088.2|5104.7|5089.7|5103.2|5088.2|5
1585640700000|2020-03-31 07:45:00|5103.1|5088.1|5102.3|5087.3|5103.6|5088.6|5102.3|5087.3|3
1585641000000|2020-03-31 07:50:00|5102|5087|5100.8|5085.8|5102.6|5087.6|5100.8|5085.8|7
1585641300000|2020-03-31 07:55:00|5098.6|5083.6|5098.2|5083.2|5098.6|5083.6|5095.7|5080.7|3
1585641600000|2020-03-31 08:00:00|5098.5|5083.5|5094.7|5079.7|5098.7|5083.7|5090.4|5075.4|16
1585641900000|2020-03-31 08:05:00|5096.3|5081.3|5097.7|5082.7|5097.7|5082.7|5096.3|5081.3|2
1585642200000|2020-03-31 08:10:00|5098|5083|5098.2|5083.2|5099.9|5084.9|5097.7|5082.7|1
1585642500000|2020-03-31 08:15:00|5097.9|5082.9|5093|5078|5098.7|5083.7|5092.7|5077.7|1
1585642800000|2020-03-31 08:20:00|5093.3|5078.3|5095|5080|5096.1|5081.1|5093.3|5078.3|7
1585643100000|2020-03-31 08:25:00|5095.8|5080.8|5103.6|5088.6|5103.6|5088.6|5093.4|5078.4|61
1585643400000|2020-03-31 08:30:00|5102.7|5087.7|5100.5|5085.5|5102.7|5087.7|5097.2|5082.2|24
1585643700000|2020-03-31 08:35:00|5100|5085|5100|5085|5100|5085|5100|5085|1
1585644000000|2020-03-31 08:40:00|5100.4|5085.4|5096.8|5081.8|5101.7|5086.7|5096.8|5081.8|5
1585644300000|2020-03-31 08:45:00|5097.1|5082.1|5094.2|5079.2|5097.1|5082.1|5093.5|5078.5|5
1585644600000|2020-03-31 08:50:00|5093.7|5078.7|5094.5|5079.5|5094.5|5079.5|5093.7|5078.7|3
1585644900000|2020-03-31 08:55:00|5094.7|5079.7|5097|5082|5097|5082|5094.6|5079.6|4
1585645200000|2020-03-31 09:00:00|5097.3|5082.3|5104|5089|5109.8|5094.8|5096.2|5081.2|58
1585645500000|2020-03-31 09:05:00|5104.5|5089.5|5107.5|5092.5|5107.5|5092.5|5103.9|5088.9|4
1585645800000|2020-03-31 09:10:00|5106.3|5091.3|5105.8|5090.8|5107|5092|5105.5|5090.5|4
1585646100000|2020-03-31 09:15:00|5106|5091|5103.9|5088.9|5106|5091|5103.9|5088.9|2
1585646400000|2020-03-31 09:20:00|5103.6|5088.6|5103.6|5088.6|5103.9|5088.9|5103.4|5088.4|2
1585646700000|2020-03-31 09:25:00|5099.2|5084.2|5107.7|5092.7|5109.3|5094.3|5097.4|5082.4|30
1585647000000|2020-03-31 09:30:00|5107.1|5092.1|5099.9|5084.9|5107.1|5092.1|5099.7|5084.7|3
1585647300000|2020-03-31 09:35:00|5100.2|5085.2|5099.7|5084.7|5100.2|5085.2|5099.7|5084.7|2
1585647600000|2020-03-31 09:40:00|5099.5|5084.5|5096.9|5081.9|5099.5|5084.5|5096.6|5081.6|17
1585647900000|2020-03-31 09:45:00|5097.2|5082.2|5094.5|5079.5|5097.6|5082.6|5094.5|5079.5|7
1585648200000|2020-03-31 09:50:00|5094.2|5079.2|5093.3|5078.3|5094.2|5079.2|5093.3|5078.3|2
1585648500000|2020-03-31 09:55:00|5092.8|5077.8|5093.7|5078.7|5093.7|5078.7|5092.6|5077.6|3
1585648800000|2020-03-31 10:00:00|5093.1|5078.1|5093.1|5078.1|5093.1|5078.1|5092.6|5077.6|1
1585649100000|2020-03-31 10:05:00|5092.8|5077.8|5090.3|5075.3|5092.8|5077.8|5090.3|5075.3|34
1585649400000|2020-03-31 10:10:00|5090|5075|5089.9|5074.9|5093.8|5078.8|5089.9|5074.9|9
1585649700000|2020-03-31 10:15:00|5088.7|5073.7|5077.4|5062.4|5088.7|5073.7|5077.4|5062.4|26
1585650000000|2020-03-31 10:20:00|5077.9|5062.9|5072.5|5057.5|5078.5|5063.5|5072.5|5057.5|18
1585650300000|2020-03-31 10:25:00|5072.2|5057.2|5075.1|5060.1|5075.3|5060.3|5069.8|5054.8|3
1585650600000|2020-03-31 10:30:00|5076.3|5061.3|5073.8|5058.8|5076.3|5061.3|5073|5058|5
1585650900000|2020-03-31 10:35:00|5073.6|5058.6|5071.2|5056.2|5073.8|5058.8|5071|5056|6
1585651200000|2020-03-31 10:40:00|5071.7|5056.7|5067.8|5052.8|5071.7|5056.7|5067.8|5052.8|9
1585651500000|2020-03-31 10:45:00|5065.6|5050.6|5065.2|5050.2|5065.6|5050.6|5063.3|5048.3|6
1585651800000|2020-03-31 10:50:00|5064.6|5049.6|5066.1|5051.1|5066.1|5051.1|5063.8|5048.8|7
1585652100000|2020-03-31 10:55:00|5064.4|5049.4|5064.2|5049.2|5064.4|5049.4|5064.2|5049.2|10
1585652400000|2020-03-31 11:00:00|5063.8|5048.8|5056|5041|5063.8|5048.8|5054.7|5039.7|11
1585652700000|2020-03-31 11:05:00|5056.3|5041.3|5056.3|5041.3|5056.3|5041.3|5056|5041|8
1585653000000|2020-03-31 11:10:00|5056.7|5041.7|5058.9|5043.9|5058.9|5043.9|5056.7|5041.7|10
1585653300000|2020-03-31 11:15:00|5058.6|5043.6|5056.5|5041.5|5059|5044|5056.5|5041.5|6
1585653600000|2020-03-31 11:20:00|5056.8|5041.8|5055.9|5040.9|5059|5044|5055.9|5040.9|2
1585653900000|2020-03-31 11:25:00|5059|5044|5060|5045|5060|5045|5058.7|5043.7|5
1585654200000|2020-03-31 11:30:00|5058.5|5043.5|5057.4|5042.4|5058.5|5043.5|5057.4|5042.4|7
1585654500000|2020-03-31 11:35:00|5056.4|5041.4|5066.5|5051.5|5067.2|5052.2|5055.8|5040.8|15
1585654800000|2020-03-31 11:40:00|5067.1|5052.1|5065.7|5050.7|5067.4|5052.4|5065|5050|16
1585655100000|2020-03-31 11:45:00|5065.4|5050.4|5066.7|5051.7|5070.8|5055.8|5063.7|5048.7|14
1585655400000|2020-03-31 11:50:00|5066.2|5051.2|5066.8|5051.8|5068.9|5053.9|5065.7|5050.7|1
1585655700000|2020-03-31 11:55:00|5064.2|5049.2|5048.1|5033.1|5064.2|5049.2|5043.3|5028.3|40
1585656000000|2020-03-31 12:00:00|5049.7|5034.7|5038.7|5023.7|5049.7|5034.7|5022.2|5007.2|170
1585656300000|2020-03-31 12:05:00|5037.7|5022.7|5013.1|4998.1|5038.4|5023.4|5007.7|4992.7|58
1585656600000|2020-03-31 12:10:00|5013.2|4998.2|5018.4|5003.4|5019.4|5004.4|5012.9|4997.9|42
1585656900000|2020-03-31 12:15:00|5015.7|5000.7|5009.5|4994.5|5015.7|5000.7|5004.7|4989.7|44
1585657200000|2020-03-31 12:20:00|5012.6|4997.6|5017.7|5002.7|5018.9|5003.9|5011.3|4996.3|25
1585657500000|2020-03-31 12:25:00|5018.4|5003.4|5027.1|5012.1|5032.8|5017.8|5018.4|5003.4|20
1585657800000|2020-03-31 12:30:00|5026.2|5011.2|5030|5015|5033.9|5018.9|5024.3|5009.3|27
1585658100000|2020-03-31 12:35:00|5031.4|5016.4|5023.3|5008.3|5040.6|5025.6|5023.1|5008.1|38
1585658400000|2020-03-31 12:40:00|5022.3|5007.3|5029.8|5014.8|5037.3|5022.3|5022.3|5007.3|25
1585658700000|2020-03-31 12:45:00|5030.3|5015.3|5052|5037|5052|5037|5030.3|5015.3|37
1585659000000|2020-03-31 12:50:00|5051.6|5036.6|5050.6|5035.6|5067.6|5052.6|5050.6|5035.6|91
1585659300000|2020-03-31 12:55:00|5047.6|5032.6|5070|5055|5072.2|5057.2|5047.6|5032.6|87
1585659600000|2020-03-31 13:00:00|5070.6|5055.6|5075|5060|5079|5064|5065.4|5050.4|53
1585659900000|2020-03-31 13:05:00|5075.5|5060.5|5075.3|5060.3|5083.8|5068.8|5071.5|5056.5|60
1585660200000|2020-03-31 13:10:00|5077.7|5062.7|5070.2|5055.2|5079.3|5064.3|5068.4|5053.4|27
1585660500000|2020-03-31 13:15:00|5070|5055|5068|5053|5070.4|5055.4|5060.6|5045.6|36
1585660800000|2020-03-31 13:20:00|5067.5|5052.5|5065.1|5050.1|5069.4|5054.4|5061.4|5046.4|49
1585661100000|2020-03-31 13:25:00|5064.8|5049.8|5064.4|5049.4|5065.9|5050.9|5060.9|5045.9|19
1585661400000|2020-03-31 13:30:00|5064.1|5049.1|5057.6|5042.6|5070.2|5055.2|5052.3|5037.3|84
1585661700000|2020-03-31 13:35:00|5058.5|5043.5|5055.3|5040.3|5066.3|5051.3|5050.8|5035.8|57
1585662000000|2020-03-31 13:40:00|5054.7|5039.7|5048.2|5033.2|5063.4|5048.4|5045.7|5030.7|57
1585662300000|2020-03-31 13:45:00|5048|5033|5035.2|5020.2|5048|5033|5035.2|5020.2|56
1585662600000|2020-03-31 13:50:00|5035.6|5020.6|5032.1|5017.1|5035.7|5020.7|5023.4|5008.4|104
1585662900000|2020-03-31 13:55:00|5032.2|5017.2|5042.5|5027.5|5043|5028|5029.3|5014.3|51
1585663200000|2020-03-31 14:00:00|5043|5028|5062|5047|5064.7|5049.7|5042|5027|74
1585663500000|2020-03-31 14:05:00|5060.4|5045.4|5052.9|5037.9|5060.4|5045.4|5052.2|5037.2|58
1585663800000|2020-03-31 14:10:00|5052.5|5037.5|5059.8|5044.8|5067.3|5052.3|5051.3|5036.3|53
1585664100000|2020-03-31 14:15:00|5059.7|5044.7|5084.4|5069.4|5084.4|5069.4|5058.7|5043.7|66
1585664400000|2020-03-31 14:20:00|5084.1|5069.1|5066.8|5051.8|5084.1|5069.1|5061.1|5046.1|85
1585664700000|2020-03-31 14:25:00|5067.8|5052.8|5054.9|5039.9|5072|5057|5053.9|5038.9|39
1585665000000|2020-03-31 14:30:00|5054.7|5039.7|5081.7|5066.7|5082.6|5067.6|5053.4|5038.4|150
1585665300000|2020-03-31 14:35:00|5081.9|5066.9|5079.5|5064.5|5082.7|5067.7|5066.2|5051.2|139
1585665600000|2020-03-31 14:40:00|5080.8|5065.8|5070.6|5055.6|5085.8|5070.8|5063|5048|210
1585665900000|2020-03-31 14:45:00|5070|5055|5055.7|5040.7|5070|5055|5052.8|5037.8|90
1585666200000|2020-03-31 14:50:00|5055.1|5040.1|5064.6|5049.6|5075.7|5060.7|5046.3|5031.3|183
1585666500000|2020-03-31 14:55:00|5064.9|5049.9|5057.1|5042.1|5065.6|5050.6|5052.4|5037.4|49
1585666800000|2020-03-31 15:00:00|5056.7|5041.7|5044.7|5029.7|5057|5042|5032.5|5017.5|233
1585667100000|2020-03-31 15:05:00|5044.4|5029.4|5062.2|5047.2|5062.5|5047.5|5044.4|5029.4|156
1585667400000|2020-03-31 15:10:00|5062|5047|5067.4|5052.4|5084.4|5069.4|5059|5044|394
1585667700000|2020-03-31 15:15:00|5067.7|5052.7|5079.7|5064.7|5080|5065|5067.4|5052.4|160
1585668000000|2020-03-31 15:20:00|5080.2|5065.2|5088.5|5073.5|5091.1|5076.1|5077.2|5062.2|241
1585668300000|2020-03-31 15:25:00|5088.1|5073.1|5098.6|5083.6|5099|5084|5081.6|5066.6|179
1585668600000|2020-03-31 15:30:00|5099.2|5084.2|5115.4|5100.4|5116.8|5101.8|5093.6|5078.6|320
1585668900000|2020-03-31 15:35:00|5115.6|5100.6|5114.8|5099.8|5127.1|5112.1|5110.8|5095.8|254
1585669200000|2020-03-31 15:40:00|5115.8|5100.8|5120.1|5105.1|5126.1|5111.1|5114.1|5099.1|83
1585669500000|2020-03-31 15:45:00|5119.8|5104.8|5115.3|5100.3|5119.8|5104.8|5103.2|5088.2|98
1585669800000|2020-03-31 15:50:00|5115|5100|5137.4|5122.4|5140.1|5125.1|5114.8|5099.8|195
1585670100000|2020-03-31 15:55:00|5137.6|5122.6|5156|5141|5167.9|5152.9|5137.6|5122.6|307
1585670400000|2020-03-31 16:00:00|5156.4|5141.4|5085.2|5070.2|5168.5|5153.5|5056.5|5041.5|692
1585670700000|2020-03-31 16:05:00|5085.7|5070.7|5087.8|5072.8|5109.3|5094.3|5076.5|5061.5|265
1585671000000|2020-03-31 16:10:00|5088.1|5073.1|5063.9|5048.9|5089.5|5074.5|5039.2|5024.2|426
1585671300000|2020-03-31 16:15:00|5062.6|5047.6|5079.9|5064.9|5085.4|5070.4|5052|5037|224
1585671600000|2020-03-31 16:20:00|5080.4|5065.4|5076.5|5061.5|5086.5|5071.5|5063.9|5048.9|145
1585671900000|2020-03-31 16:25:00|5078|5063|5071.4|5056.4|5079.8|5064.8|5059.7|5044.7|210
1585672200000|2020-03-31 16:30:00|5071.9|5056.9|5044.2|5029.2|5072.4|5057.4|5044.2|5029.2|238
1585672500000|2020-03-31 16:35:00|5044.4|5029.4|5024.3|5009.3|5046.7|5031.7|5022.8|5007.8|208
1585672800000|2020-03-31 16:40:00|5024|5009|4990.1|4975.1|5027.8|5012.8|4982.5|4967.5|340
1585673100000|2020-03-31 16:45:00|4990.3|4975.3|4977|4962|4990.3|4975.3|4945.1|4930.1|506
1585673400000|2020-03-31 16:50:00|4976.5|4961.5|5005|4990|5018.8|5003.8|4976.5|4961.5|243
1585673700000|2020-03-31 16:55:00|5005.6|4990.6|4976.5|4961.5|5006.7|4991.7|4969.8|4954.8|131
1585674000000|2020-03-31 17:00:00|4978.3|4963.3|4978.3|4963.3|4999|4984|4977.3|4962.3|119
1585674300000|2020-03-31 17:05:00|4978.9|4963.9|5000.1|4985.1|5001.1|4986.1|4978.9|4963.9|84
1585674600000|2020-03-31 17:10:00|5001|4986|4999|4984|5005.3|4990.3|4990.3|4975.3|69
1585674900000|2020-03-31 17:15:00|4997.7|4982.7|5004.8|4989.8|5008.4|4993.4|4994.2|4979.2|149
1585675200000|2020-03-31 17:20:00|5002.6|4987.6|5004.8|4989.8|5009.4|4994.4|4993.2|4978.2|105
1585675500000|2020-03-31 17:25:00|5002.3|4987.3|5016.7|5001.7|5019.7|5004.7|4995.4|4980.4|96
1585675800000|2020-03-31 17:30:00|5016.4|5001.4|5032.9|5017.9|5041.6|5026.6|5010.5|4995.5|165
1585676100000|2020-03-31 17:35:00|5032.3|5017.3|5038.3|5023.3|5044.9|5029.9|5027.6|5012.6|137
1585676400000|2020-03-31 17:40:00|5038.6|5023.6|5037.4|5022.4|5043.1|5028.1|5030.3|5015.3|120
1585676700000|2020-03-31 17:45:00|5038.1|5023.1|5064.7|5049.7|5066|5051|5032.3|5017.3|137
1585677000000|2020-03-31 17:50:00|5065.3|5050.3|5052.6|5037.6|5066|5051|5052.3|5037.3|168
1585677300000|2020-03-31 17:55:00|5052.8|5037.8|5064.3|5049.3|5067|5052|5043.7|5028.7|124
1585677600000|2020-03-31 18:00:00|5063.9|5048.9|5067.1|5052.1|5070.9|5055.9|5062.7|5047.7|166
1585677900000|2020-03-31 18:05:00|5068.9|5053.9|5070.3|5055.3|5071.9|5056.9|5055.3|5040.3|387
1585678200000|2020-03-31 18:10:00|5070|5055|5113.6|5098.6|5126.3|5111.3|5065.2|5050.2|1383
1585678500000|2020-03-31 18:15:00|5114.2|5099.2|5112.1|5097.1|5127.5|5112.5|5105.4|5090.4|651
1585702800000|2020-04-01 01:00:00|5078.9|5063.9|5099.5|5084.5|5100.8|5085.8|5067.8|5051.8|88
1585703100000|2020-04-01 01:05:00|5099.1|5084.1|5104.2|5089.2|5104.2|5089.2|5099.1|5084.1|13
1585703400000|2020-04-01 01:10:00|5106.6|5091.6|5112.7|5097.7|5120.5|5105.5|5106.1|5091.1|27
1585703700000|2020-04-01 01:15:00|5110.1|5085.1|5087.1|5072.1|5110.7|5087.6|5086.1|5071.1|14
1585704000000|2020-04-01 01:20:00|5086.6|5071.6|5085.1|5070.1|5091.3|5076.3|5085.1|5070.1|4
1585704300000|2020-04-01 01:25:00|5084.8|5069.8|5082.8|5067.8|5085.8|5070.8|5082.8|5067.8|3
1585704600000|2020-04-01 01:30:00|5083.7|5068.7|5085.9|5070.9|5085.9|5070.9|5083.3|5068.3|1
1585704900000|2020-04-01 01:35:00|5085.6|5070.6|5080.1|5065.1|5086.9|5071.9|5078.9|5063.9|12
1585705200000|2020-04-01 01:40:00|5079.2|5064.2|5084.4|5069.4|5084.8|5069.8|5079|5064|12
1585705800000|2020-04-01 01:50:00|5085.2|5070.2|5085.9|5070.9|5086|5071|5083.7|5068.7|2
1585706100000|2020-04-01 01:55:00|5085.6|5070.6|5085.5|5070.5|5088.7|5073.7|5085|5070|36
1585706400000|2020-04-01 02:00:00|5085.8|5070.8|5083.4|5068.4|5086.5|5071.5|5083.2|5068.2|4
1585706700000|2020-04-01 02:05:00|5083.7|5068.7|5081.7|5066.7|5084.1|5069.1|5081.7|5066.7|0
1585707000000|2020-04-01 02:10:00|5081|5066|5079|5064|5081|5066|5079|5064|9
1585707300000|2020-04-01 02:15:00|5078.8|5063.8|5080.6|5065.6|5081.3|5066.3|5078.8|5063.8|0
1585707600000|2020-04-01 02:20:00|5080.8|5065.8|5083.3|5068.3|5085.6|5070.6|5080.8|5065.8|1
1585707900000|2020-04-01 02:25:00|5083|5068|5080.2|5065.2|5083.2|5068.2|5079.9|5064.9|1
1585708200000|2020-04-01 02:30:00|5079.7|5064.7|5083.3|5068.3|5083.3|5068.3|5079.7|5064.7|4
1585708500000|2020-04-01 02:35:00|5083.5|5068.5|5083.3|5068.3|5083.5|5068.5|5083.3|5068.3|4
1585708800000|2020-04-01 02:40:00|5083.9|5068.9|5083.9|5068.9|5084.4|5069.4|5083.4|5068.4|10
1585709400000|2020-04-01 02:50:00|5083.4|5068.4|5083.4|5068.4|5083.4|5068.4|5082.4|5067.4|3
1585709700000|2020-04-01 02:55:00|5082.9|5067.9|5082.9|5067.9|5084.6|5069.6|5082.1|5067.1|0
1585710000000|2020-04-01 03:00:00|5082.6|5067.6|5082.2|5067.2|5082.8|5067.8|5082|5067|0
1585710300000|2020-04-01 03:05:00|5081.2|5066.2|5067.5|5052.5|5081.2|5066.2|5066.8|5051.8|20
1585710600000|2020-04-01 03:10:00|5068|5053|5068|5053|5069.3|5054.3|5067.5|5052.5|1
1585710900000|2020-04-01 03:15:00|5068.3|5053.3|5069.5|5054.5|5073.8|5058.8|5068.3|5053.3|2
1585711200000|2020-04-01 03:20:00|5069.3|5054.3|5069|5054|5069.3|5054.3|5069|5054|1
1585711500000|2020-04-01 03:25:00|5069.3|5054.3|5071.1|5056.1|5071.1|5056.1|5069|5054|1
1585711800000|2020-04-01 03:30:00|5070.6|5055.6|5069.6|5054.6|5070.6|5055.6|5069.6|5054.6|0
1585712100000|2020-04-01 03:35:00|5070.3|5055.3|5070.3|5055.3|5070.3|5055.3|5070.3|5055.3|0
1585713000000|2020-04-01 03:50:00|5071.8|5056.8|5072.1|5057.1|5073.1|5058.1|5071.8|5056.8|1
1585713300000|2020-04-01 03:55:00|5072.4|5057.4|5070.6|5055.6|5072.6|5057.6|5070.6|5055.6|0
1585713600000|2020-04-01 04:00:00|5071.3|5056.3|5067.8|5052.8|5071.3|5056.3|5067.8|5052.8|1
1585713900000|2020-04-01 04:05:00|5068.1|5053.1|5066.2|5051.2|5068.1|5053.1|5065.9|5050.9|5
1585714500000|2020-04-01 04:15:00|5068.5|5053.5|5068.5|5053.5|5069.3|5054.3|5068.5|5053.5|1
1585715100000|2020-04-01 04:25:00|5067.2|5052.2|5067.1|5052.1|5067.7|5052.7|5066.5|5051.5|1
1585715700000|2020-04-01 04:35:00|5067.4|5052.4|5068.4|5053.4|5068.4|5053.4|5067.4|5052.4|0
1585716000000|2020-04-01 04:40:00|5068.7|5053.7|5068.7|5053.7|5068.7|5053.7|5068.4|5053.4|0
1585716600000|2020-04-01 04:50:00|5069|5054|5068.7|5053.7|5070.7|5055.7|5068.7|5053.7|0
1585716900000|2020-04-01 04:55:00|5070.9|5055.9|5068.7|5053.7|5070.9|5055.9|5068.7|5053.7|2
1585717200000|2020-04-01 05:00:00|5067.2|5052.2|5068.7|5053.7|5068.7|5053.7|5067.2|5052.2|0
1585718100000|2020-04-01 05:15:00|5064|5049|5065.3|5050.3|5065.3|5050.3|5064|5049|17
1585718400000|2020-04-01 05:20:00|5064.4|5049.4|5063.8|5048.8|5064.4|5049.4|5063|5048|1
1585719000000|2020-04-01 05:30:00|5061.5|5046.5|5056.6|5041.6|5061.8|5046.8|5056.6|5041.6|33
1585719300000|2020-04-01 05:35:00|5057.5|5042.5|5051.4|5036.4|5058.1|5043.1|5051.4|5036.4|12
1585719600000|2020-04-01 05:40:00|5051|5036|5033.9|5018.9|5051|5036|5033.3|5018.3|18
1585719900000|2020-04-01 05:45:00|5034.1|5019.1|5033|5018|5034.1|5019.1|5033|5018|2
1585720200000|2020-04-01 05:50:00|5032.7|5017.7|5027.9|5012.9|5033|5018|5027.4|5012.4|11
1585720500000|2020-04-01 05:55:00|5027.3|5012.3|5030.5|5015.5|5030.5|5015.5|5027|5012|2
1585720800000|2020-04-01 06:00:00|||||||||1
1585721100000|2020-04-01 06:05:00|5030.2|5015.2|5029.5|5014.5|5030.5|5015.5|5029.5|5014.5|3
1585721400000|2020-04-01 06:10:00|5029.8|5014.8|5038.5|5023.5|5038.5|5023.5|5029.5|5014.5|5
1585721700000|2020-04-01 06:15:00|5039.4|5024.4|5026.2|5011.2|5040|5025|5024.5|5009.5|9
1585722000000|2020-04-01 06:20:00|5025.7|5010.7|5042.5|5027.5|5044.5|5029.5|5025.7|5010.7|12
1585722300000|2020-04-01 06:25:00|5042|5027|5034|5019|5042|5027|5030.6|5015.6|1
1585722600000|2020-04-01 06:30:00|5034.3|5019.3|5024.9|5009.9|5034.3|5019.3|5023|5008|7
1585722900000|2020-04-01 06:35:00|5024.6|5009.6|5019.2|5004.2|5029.1|5014.1|5019.2|5004.2|12
1585723200000|2020-04-01 06:40:00|5019.5|5004.5|5004.5|4989.5|5019.9|5004.9|5004.5|4989.5|36
1585723500000|2020-04-01 06:45:00|5004.2|4989.2|5002.5|4987.5|5004.2|4989.2|5001.2|4986.2|12
1585723800000|2020-04-01 06:50:00|5004.2|4989.2|5008.7|4993.7|5011|4996|5004.2|4989.2|11
1585724100000|2020-04-01 06:55:00|5009|4994|5005.7|4990.7|5010|4995|5002.6|4987.6|20
1585724400000|2020-04-01 07:00:00|5006|4991|4996|4981|5008.5|4992.6|4994.5|4969.9|5
1585724700000|2020-04-01 07:05:00|4996.5|4981.5|4997.3|4982.3|4997.8|4982.8|4995.8|4980.8|1
1585725300000|2020-04-01 07:15:00|4997.6|4982.6|5001.4|4986.4|5001.4|4986.4|4997.6|4982.6|1
1585725600000|2020-04-01 07:20:00|5003.4|4988.4|5001.6|4986.6|5003.6|4988.6|5001.6|4986.6|4
1585725900000|2020-04-01 07:25:00|4999.3|4984.3|4999.5|4984.5|4999.5|4984.5|4993.2|4978.2|5
1585726200000|2020-04-01 07:30:00|4999.1|4984.1|4998|4983|4999.1|4984.1|4998|4983|1
1585726500000|2020-04-01 07:35:00|4996.5|4981.5|4991.6|4976.6|4996.5|4981.5|4990.7|4975.7|8
1585726800000|2020-04-01 07:40:00|4992.1|4977.1|4990.4|4975.4|4993.6|4978.6|4990.4|4975.4|8
1585727100000|2020-04-01 07:45:00|4996.7|4981.7|4992.7|4977.7|5002.2|4987.2|4992.7|4977.7|28
1585727400000|2020-04-01 07:50:00|4993.1|4978.1|5004|4989|5005.7|4990.7|4992.6|4977.6|10
1585727700000|2020-04-01 07:55:00|5004.3|4989.3|5002.3|4987.3|5004.5|4989.5|4999|4984|10
1585728000000|2020-04-01 08:00:00|5002.5|4987.5|4999|4984|5002.8|4987.8|4996.2|4981.2|12
1585728300000|2020-04-01 08:05:00|4998.5|4983.5|5004.9|4989.9|5005.2|4990.2|4996.3|4981.3|19
1585728600000|2020-04-01 08:10:00|5005.2|4990.2|5006.9|4991.9|5007.2|4992.2|5005.2|4990.2|0
1585728900000|2020-04-01 08:15:00|5006.6|4991.6|5017|5002|5017.9|5002.9|5006.6|4991.6|12
1585729200000|2020-04-01 08:20:00|5017.5|5002.5|5011.6|4996.6|5017.5|5002.5|5011.6|4996.6|2
1585729500000|2020-04-01 08:25:00|5011.1|4996.1|5001.9|4986.9|5011.1|4996.1|5001.7|4986.7|19
1585729800000|2020-04-01 08:30:00|5000.2|4985.2|5000.9|4985.9|5001.4|4986.4|4997.3|4982.3|19
1585730100000|2020-04-01 08:35:00|5000.4|4985.4|4994.7|4979.7|5001.4|4986.4|4994.7|4979.7|9
1585730400000|2020-04-01 08:40:00|4993.4|4978.4|4991.9|4976.9|4993.4|4978.4|4986.9|4971.9|53
1585730700000|2020-04-01 08:45:00|4993.5|4978.5|4996|4981|4996|4981|4993.5|4978.5|3
1585731000000|2020-04-01 08:50:00|4995.5|4980.5|4994.5|4979.5|4995.8|4980.8|4993|4978|139
1585731300000|2020-04-01 08:55:00|4996.2|4981.2|5002.3|4987.3|5003.8|4988.8|4996.2|4981.2|20
1585731600000|2020-04-01 09:00:00|5001.8|4986.8|5000.6|4985.6|5001.8|4986.8|5000.3|4985.3|4
1585731900000|2020-04-01 09:05:00|5000.8|4985.8|5004.4|4989.4|5004.4|4989.4|5000.3|4985.3|5
1585732200000|2020-04-01 09:10:00|5004.1|4989.1|5015.7|5000.7|5015.7|5000.7|5003.5|4988.5|40
1585732500000|2020-04-01 09:15:00|5013.8|4998.8|5017.2|5002.2|5017.2|5002.2|5013.7|4998.7|27
1585732800000|2020-04-01 09:20:00|5016.7|5001.7|5032.3|5017.3|5032.5|5017.5|5015.7|5000.7|51
1585733100000|2020-04-01 09:25:00|5032.5|5017.5|5042.1|5027.1|5048|5033|5032.5|5017.5|33
1585733400000|2020-04-01 09:30:00|5041.6|5026.6|5043.9|5028.9|5045.4|5030.4|5039.1|5024.1|17
1585733700000|2020-04-01 09:35:00|5045.4|5030.4|5028.7|5013.7|5046.6|5031.6|5028.7|5013.7|46
1585734000000|2020-04-01 09:40:00|5029.7|5014.7|5029.7|5014.7|5032.4|5017.4|5027.2|5012.2|16
1585734300000|2020-04-01 09:45:00|5030.5|5015.5|5031|5016|5031.5|5016.5|5029.7|5014.7|13
1585734600000|2020-04-01 09:50:00|5030.5|5015.5|5039.4|5024.4|5039.6|5024.6|5029|5014|18
1585734900000|2020-04-01 09:55:00|5039.6|5024.6|5042.1|5027.1|5042.5|5027.5|5038.3|5023.3|10
1585735200000|2020-04-01 10:00:00|5039.3|5024.3|5028.6|5013.6|5039.6|5024.6|5028.3|5013.3|37
1585735500000|2020-04-01 10:05:00|5028.1|5013.1|5022.3|5007.3|5028.1|5013.1|5017.8|5002.8|28
1585735800000|2020-04-01 10:10:00|5022.1|5007.1|5024.8|5009.8|5026|5011|5018.9|5003.9|10
1585736100000|2020-04-01 10:15:00|5024|5009|5030.3|5015.3|5031.7|5016.7|5024|5009|7
1585736400000|2020-04-01 10:20:00|5029.4|5014.4|5027.4|5012.4|5029.4|5014.4|5025|5010|12
1585737000000|2020-04-01 10:30:00|5027.7|5012.7|5031.8|5016.8|5032.6|5017.6|5027.2|5012.2|9
1585737300000|2020-04-01 10:35:00|5031|5016|5031|5016|5031|5016|5031|5016|2
1585737600000|2020-04-01 10:40:00|5032.5|5017.5|5031|5016|5034.5|5019.5|5030|5015|11
1585737900000|2020-04-01 10:45:00|5031.2|5016.2|5029.5|5014.5|5031.2|5016.2|5027.2|5012.2|18
1585738200000|2020-04-01 10:50:00|5028.5|5013.5|5029.3|5014.3|5032.7|5017.7|5027.6|5012.6|19
1585738500000|2020-04-01 10:55:00|5029.6|5014.6|5040.8|5025.8|5040.8|5025.8|5028.8|5013.8|7
1585738800000|2020-04-01 11:00:00|5041.1|5026.1|5040.6|5025.6|5042.3|5027.3|5040.3|5025.3|13
1585739100000|2020-04-01 11:05:00|5040.3|5025.3|5042.8|5027.8|5043.8|5028.8|5036|5021|20
1585739400000|2020-04-01 11:10:00|5041.2|5026.2|5037|5022|5041.2|5026.2|5036.8|5021.8|18
1585739700000|2020-04-01 11:15:00|5037.3|5022.3|5040.1|5025.1|5040.1|5025.1|5037.3|5022.3|10
1585740000000|2020-04-01 11:20:00|5039.8|5024.8|5039.8|5024.8|5040.5|5025.5|5037.6|5022.6|5
1585740300000|2020-04-01 11:25:00|5039.4|5024.4|5038.9|5023.9|5039.4|5024.4|5038.6|5023.6|11
1585740600000|2020-04-01 11:30:00|5038.1|5023.1|5035.5|5020.5|5038.1|5023.1|5033.5|5018.5|5
1585740900000|2020-04-01 11:35:00|5034.7|5019.7|5033.8|5018.8|5034.8|5019.8|5028.5|5013.5|15
1585741200000|2020-04-01 11:40:00|5033.4|5018.4|5029.3|5014.3|5033.9|5018.9|5028.3|5013.3|13
1585741500000|2020-04-01 11:45:00|5028.4|5013.4|5037.4|5022.4|5037.4|5022.4|5028.4|5013.4|11
1585741800000|2020-04-01 11:50:00|5037.1|5022.1|5044.4|5029.4|5045|5030|5035.4|5020.4|66
1585742100000|2020-04-01 11:55:00|5044.1|5029.1|5034.4|5019.4|5045.7|5030.7|5033.2|5018.2|27
1585742400000|2020-04-01 12:00:00|5035.3|5020.3|5021.7|5006.7|5035.5|5020.5|5015.9|5000.9|37
1585742700000|2020-04-01 12:05:00|5021.2|5006.2|5011.2|4996.2|5022.7|5007.7|5003.8|4988.8|30
1585743000000|2020-04-01 12:10:00|5011.5|4996.5|4999.8|4984.8|5013|4998|4999.8|4984.8|19
1585743300000|2020-04-01 12:15:00|4999|4984|4997.5|4982.5|5004.9|4989.9|4988.8|4973.8|69
1585743600000|2020-04-01 12:20:00|4997.3|4982.3|4999.5|4984.5|5003.5|4988.5|4995.2|4980.2|32
1585743900000|2020-04-01 12:25:00|4998|4983|5005.9|4990.9|5006.2|4991.2|4998|4983|59
1585744200000|2020-04-01 12:30:00|5005.5|4990.5|4986.7|4971.7|5005.5|4990.5|4986.3|4971.3|82
1585744500000|2020-04-01 12:35:00|4985.9|4970.9|4964.3|4949.3|4986.2|4971.2|4961.6|4946.6|269
1585744800000|2020-04-01 12:40:00|4964|4949|4977.3|4962.3|4977.4|4962.4|4957.4|4942.4|88
1585745100000|2020-04-01 12:45:00|4977.7|4962.7|4986.4|4971.4|4987.3|4972.3|4972.4|4957.4|24
1585745400000|2020-04-01 12:50:00|4983.5|4968.5|4982.2|4967.2|4989.9|4974.9|4981.1|4966.1|50
1585745700000|2020-04-01 12:55:00|4982.4|4967.4|4975.8|4960.8|4982.6|4967.6|4970.4|4955.4|55
1585746000000|2020-04-01 13:00:00|4974.5|4959.5|4938.2|4923.2|4974.5|4959.5|4924.5|4909.5|467
1585746300000|2020-04-01 13:05:00|4938.8|4923.8|4951.3|4936.3|4955.5|4940.5|4932.9|4917.9|151
1585746600000|2020-04-01 13:10:00|4952.9|4937.9|4948|4933|4962.5|4947.5|4946|4931|35
1585746900000|2020-04-01 13:15:00|4949.8|4934.8|4956.2|4941.2|4956.2|4941.2|4944.5|4929.5|35
1585747200000|2020-04-01 13:20:00|4956.4|4941.4|4952.5|4937.5|4956.4|4941.4|4948.3|4933.3|20
1585747500000|2020-04-01 13:25:00|4950.4|4935.4|4939.5|4924.5|4950.4|4935.4|4929.8|4914.8|50
1585747800000|2020-04-01 13:30:00|4938.6|4923.6|4928.8|4913.8|4938.6|4923.6|4927.1|4912.1|184
1585748100000|2020-04-01 13:35:00|4928.5|4913.5|4956|4941|4958.1|4943.1|4926.8|4911.8|141
1585748400000|2020-04-01 13:40:00|4955.5|4940.5|4950.2|4935.2|4965.4|4950.4|4950.2|4935.2|142
1585748700000|2020-04-01 13:45:00|4950|4935|4969.6|4954.6|4973.9|4958.9|4949.6|4934.6|133
1585749000000|2020-04-01 13:50:00|4968.6|4953.6|4965.4|4950.4|4978.7|4963.7|4959.6|4944.6|124
1585749300000|2020-04-01 13:55:00|4967.2|4952.2|4964.6|4949.6|4973.7|4958.7|4963.6|4948.6|93
1585749600000|2020-04-01 14:00:00|4964.3|4949.3|4961.6|4946.6|4967.3|4952.3|4952.8|4937.8|85
1585749900000|2020-04-01 14:05:00|4961.3|4946.3|4951.1|4936.1|4965.8|4950.8|4950.6|4935.6|112
1585750200000|2020-04-01 14:10:00|4951.6|4936.6|4964|4949|4964|4949|4951.6|4936.6|73
1585750500000|2020-04-01 14:15:00|4963.8|4948.8|4957.5|4942.5|4964.9|4949.9|4951.2|4936.2|89
1585750800000|2020-04-01 14:20:00|4956.7|4941.7|4951.3|4936.3|4962|4947|4950.8|4935.8|95
1585751100000|2020-04-01 14:25:00|4951.6|4936.6|4963|4948|4964|4949|4951.5|4936.5|84
1585751400000|2020-04-01 14:30:00|4963.2|4948.2|4963.5|4948.5|4970.5|4955.5|4952.9|4937.9|105
1585751700000|2020-04-01 14:35:00|4962.9|4947.9|4958.1|4943.1|4967.6|4952.6|4958.1|4943.1|100
1585752000000|2020-04-01 14:40:00|4957.9|4942.9|4964.2|4949.2|4967.5|4952.5|4953.9|4938.9|81
1585752300000|2020-04-01 14:45:00|4964|4949|4938.5|4923.5|4965.4|4950.4|4927.2|4912.2|300
1585752600000|2020-04-01 14:50:00|4938.7|4923.7|4939.4|4924.4|4942.4|4927.4|4931.2|4916.2|164
1585752900000|2020-04-01 14:55:00|4939.6|4924.6|4931.2|4916.2|4939.6|4924.6|4917.3|4902.3|333
1585753200000|2020-04-01 15:00:00|4930.9|4915.9|4937.3|4922.3|4939.5|4924.5|4923.4|4908.4|138
1585753500000|2020-04-01 15:05:00|4937|4922|4934.6|4919.6|4940.1|4925.1|4928|4913|131
1585753800000|2020-04-01 15:10:00|4934.3|4919.3|4924.1|4909.1|4935.3|4920.3|4924.1|4909.1|189
1585754100000|2020-04-01 15:15:00|4924.4|4909.4|4903.6|4888.6|4925.5|4910.5|4901.1|4886.1|368
1585754400000|2020-04-01 15:20:00|4904.2|4889.2|4908.2|4893.2|4909.4|4894.4|4901.2|4886.2|301
1585754700000|2020-04-01 15:25:00|4907.8|4892.8|4901|4886|4908.5|4893.5|4900.4|4885.4|237
1585755000000|2020-04-01 15:30:00|4900.8|4885.8|4878.9|4863.9|4902.8|4887.8|4877.4|4862.4|491
1585755300000|2020-04-01 15:35:00|4879.1|4864.1|4876.6|4861.6|4880.5|4865.5|4869.3|4854.3|210
1585755600000|2020-04-01 15:40:00|4875.7|4860.7|4867.8|4852.8|4877.4|4862.4|4867.8|4852.8|218
1585755900000|2020-04-01 15:45:00|4867.2|4852.2|4862.4|4847.4|4867.8|4852.8|4860.9|4845.9|236
1585756200000|2020-04-01 15:50:00|4862.7|4847.7|4868.1|4853.1|4881|4866|4862.4|4847.4|215
1585756500000|2020-04-01 15:55:00|4867.8|4852.8|4856.8|4841.8|4868.5|4853.5|4854.3|4839.3|188
1585756800000|2020-04-01 16:00:00|4857.4|4842.4|4856.3|4841.3|4857.8|4842.8|4850.4|4835.4|212
1585757100000|2020-04-01 16:05:00|4856.7|4841.7|4859.7|4844.7|4868.7|4853.7|4853.4|4838.4|84
1585757400000|2020-04-01 16:10:00|4858.1|4843.1|4867.5|4852.5|4873|4858|4855.2|4840.2|153
1585757700000|2020-04-01 16:15:00|4868.1|4853.1|4857.6|4842.6|4868.1|4853.1|4850|4835|238
1585758000000|2020-04-01 16:20:00|4857.3|4842.3|4860.1|4845.1|4867|4852|4854.9|4839.9|182
1585758300000|2020-04-01 16:25:00|4859.8|4844.8|4855.9|4840.9|4859.8|4844.8|4853.7|4838.7|88
1585758600000|2020-04-01 16:30:00|4856.4|4841.4|4856.6|4841.6|4867.7|4852.7|4853|4838|84
1585758900000|2020-04-01 16:35:00|4856.1|4841.1|4855.6|4840.6|4858.7|4843.7|4852.1|4837.1|136
1585759200000|2020-04-01 16:40:00|4854.7|4839.7|4857.3|4842.3|4860.2|4845.2|4853.3|4838.3|76
1585759500000|2020-04-01 16:45:00|4856.7|4841.7|4859.8|4844.8|4870.9|4855.9|4855.2|4840.2|140
1585759800000|2020-04-01 16:50:00|4859.2|4844.2|4866.5|4851.5|4866.5|4851.5|4856.3|4841.3|99
1585760100000|2020-04-01 16:55:00|4866.2|4851.2|4854.4|4839.4|4866.2|4851.2|4853.8|4838.8|78
1585760400000|2020-04-01 17:00:00|4853.8|4838.8|4867.3|4852.3|4869.6|4854.6|4852.7|4837.7|54
1585760700000|2020-04-01 17:05:00|4868.3|4853.3|4861.3|4846.3|4868.6|4853.6|4861|4846|71
1585761000000|2020-04-01 17:10:00|4860.4|4845.4|4861.9|4846.9|4863.5|4848.5|4859.2|4844.2|61
1585761300000|2020-04-01 17:15:00|4862.2|4847.2|4872.6|4857.6|4874.6|4859.6|4861.5|4846.5|91
1585761600000|2020-04-01 17:20:00|4873.2|4858.2|4874.3|4859.3|4876|4861|4870.5|4855.5|149
1585761900000|2020-04-01 17:25:00|4874.6|4859.6|4876.3|4861.3|4880|4865|4864.8|4849.8|133
1585762200000|2020-04-01 17:30:00|4876.5|4861.5|4887.9|4872.9|4894.5|4879.5|4874|4859|287
1585762500000|2020-04-01 17:35:00|4888.2|4873.2|4880.5|4865.5|4889.2|4874.2|4877.9|4862.9|151
1585762800000|2020-04-01 17:40:00|4880.7|4865.7|4885.4|4870.4|4890|4875|4880|4865|112
1585763100000|2020-04-01 17:45:00|4885.2|4870.2|4882.1|4867.1|4890.2|4875.2|4877.8|4862.8|394
1585763400000|2020-04-01 17:50:00|4881.7|4866.7|4919.3|4904.3|4919.3|4904.3|4881.7|4866.7|386
1585763700000|2020-04-01 17:55:00|4919.5|4904.5|4888.7|4873.7|4928.1|4913.1|4888.7|4873.7|209
1585764000000|2020-04-01 18:00:00|4888.9|4873.9|4904.9|4889.9|4913.2|4898.2|4888.9|4873.9|327
1585764300000|2020-04-01 18:05:00|4904.3|4889.3|4879.6|4864.6|4904.3|4889.3|4870.1|4855.1|265
1585764600000|2020-04-01 18:10:00|4879.5|4864.5|4843.2|4828.2|4879.5|4864.5|4834.8|4819.8|1905
1585764900000|2020-04-01 18:15:00|4842.8|4827.8|4883.9|4868.9|4885.2|4870.2|4842.3|4827.3|581
1585765200000|2020-04-01 18:20:00|4883.5|4868.5|4883.5|4868.5|4883.5|4868.5|4883.5|4868.5|0
1585789200000|2020-04-02 01:00:00|4878.4|4863.4|4872.9|4857.9|4889.4|4874.4|4871.9|4856.9|187
1585789500000|2020-04-02 01:05:00|4873.2|4858.2|4873.7|4858.7|4879.7|4864.7|4873.2|4858.2|16
1585789800000|2020-04-02 01:10:00|4874.3|4859.3|4878.8|4863.8|4880.9|4865.9|4872.4|4857.4|58
1585790100000|2020-04-02 01:15:00|4879|4864|4892.7|4877.7|4892.7|4877.7|4879|4864|13
1585790400000|2020-04-02 01:20:00|4892.9|4877.9|4888|4873|4893.6|4878.6|4882.9|4867.9|33
1585790700000|2020-04-02 01:25:00|4887.7|4872.7|4886.5|4871.5|4888.2|4873.2|4885.2|4870.2|3
1585791000000|2020-04-02 01:30:00|4885|4870|4882.4|4867.4|4885|4870|4879.4|4864.4|19
1585791300000|2020-04-02 01:35:00|4876.9|4861.9|4872.3|4857.3|4876.9|4861.9|4870.5|4855.5|49
1585791600000|2020-04-02 01:40:00|4869.4|4854.4|4864.1|4849.1|4869.4|4854.4|4863.8|4848.8|12
1585791900000|2020-04-02 01:45:00|4865.8|4850.8|4868.4|4853.4|4868.6|4853.6|4863.7|4848.7|20
1585792200000|2020-04-02 01:50:00|4868.1|4853.1|4870|4855|4870|4855|4864.7|4849.7|8
1585792500000|2020-04-02 01:55:00|4869.7|4854.7|4871.4|4856.4|4871.9|4856.9|4869.6|4854.6|14
1585792800000|2020-04-02 02:00:00|4871.1|4856.1|4896.7|4881.7|4896.7|4881.7|4869.6|4854.6|96
1585793100000|2020-04-02 02:05:00|4898.3|4883.3|4908|4893|4914.6|4899.6|4898.3|4883.3|113
1585793400000|2020-04-02 02:10:00|4907.7|4892.7|4906.2|4891.2|4912.6|4897.6|4906.2|4891.2|58
1585793700000|2020-04-02 02:15:00|4905.7|4890.7|4904.7|4889.7|4905.7|4890.7|4904.7|4889.7|0
1585794000000|2020-04-02 02:20:00|4905|4890|4910.3|4895.3|4912.6|4897.6|4905|4890|19
1585794300000|2020-04-02 02:25:00|4909.7|4894.7|4904.5|4889.5|4909.7|4894.7|4903.8|4888.8|16
1585794600000|2020-04-02 02:30:00|4904.9|4889.9|4902.2|4887.2|4908.1|4893.1|4901.6|4886.6|23
1585794900000|2020-04-02 02:35:00|4902.6|4887.6|4884.7|4869.7|4904.1|4889.1|4881.6|4866.6|132
1585795200000|2020-04-02 02:40:00|4884.9|4869.9|4895.4|4880.4|4895.4|4880.4|4883.6|4868.6|19
1585795500000|2020-04-02 02:45:00|4895.6|4880.6|4896.9|4881.9|4903.6|4882|4895.6|4876.2|26
1585795800000|2020-04-02 02:50:00|4896.4|4881.4|4896.6|4881.6|4896.6|4881.6|4893.3|4878.3|12
1585796100000|2020-04-02 02:55:00|4896.8|4881.8|4883.2|4868.2|4899.2|4884.2|4883.2|4868.2|9
1585796400000|2020-04-02 03:00:00|4883.7|4868.7|4882.4|4867.4|4883.7|4868.7|4881.6|4866.6|26
1585796700000|2020-04-02 03:05:00|4883.1|4868.1|4892.7|4877.7|4892.7|4877.7|4883.1|4868.1|24
1585797000000|2020-04-02 03:10:00|4893.2|4878.2|4893.1|4878.1|4894.1|4879.1|4893.1|4878.1|2
1585797300000|2020-04-02 03:15:00|4893.5|4878.5|4894.5|4879.5|4896.8|4881.8|4883.8|4868.8|24
1585797600000|2020-04-02 03:20:00|4894.7|4879.7|4893.9|4878.9|4894.9|4879.9|4893.9|4878.9|0
1585797900000|2020-04-02 03:25:00|4891.6|4876.6|4887.6|4872.6|4891.6|4876.6|4887.6|4872.6|7
1585798200000|2020-04-02 03:30:00|4886.5|4871.5|4884.8|4869.8|4886.5|4871.5|4884.8|4869.8|4
1585798800000|2020-04-02 03:40:00|4885.1|4870.1|4885.1|4870.1|4885.1|4870.1|4885.1|4870.1|0
1585799100000|2020-04-02 03:45:00|4885.3|4870.3|4885.1|4870.1|4885.3|4870.3|4885.1|4870.1|1
1585799700000|2020-04-02 03:55:00|4885.4|4870.4|4884.8|4869.8|4885.4|4870.4|4884.8|4869.8|1
1585800000000|2020-04-02 04:00:00|4885.1|4870.1|4885.1|4870.1|4885.1|4870.1|4885.1|4870.1|0
1585800300000|2020-04-02 04:05:00|4884.9|4869.9|4886.4|4871.4|4887.4|4872.4|4883.9|4868.9|2
1585800900000|2020-04-02 04:15:00|4879.9|4864.9|4871.7|4856.7|4879.9|4864.9|4871.7|4856.7|10
1585801200000|2020-04-02 04:20:00|4871.6|4856.6|4868.8|4853.8|4871.6|4856.6|4868.8|4853.8|9
1585801500000|2020-04-02 04:25:00|4868.6|4853.6|4857.4|4842.4|4868.7|4853.7|4856|4841|19
1585801800000|2020-04-02 04:30:00|4863.3|4848.3|4854.8|4839.8|4863.3|4848.3|4854.2|4839.2|23
1585802100000|2020-04-02 04:35:00|4859.3|4844.3|4863.2|4848.2|4864.8|4849.8|4859.3|4844.3|11
1585802400000|2020-04-02 04:40:00|4862.4|4847.4|4864.5|4849.5|4865.5|4850.5|4862.4|4847.4|8
1585802700000|2020-04-02 04:45:00|4864|4849|4865.8|4850.8|4866.1|4851.1|4863.7|4848.7|5
1585803000000|2020-04-02 04:50:00|4864.8|4849.8|4855.8|4840.8|4867.5|4852.5|4855.8|4840.8|6
1585803300000|2020-04-02 04:55:00|4855.6|4840.6|4857.1|4842.1|4859.5|4844.5|4855.1|4840.1|1
1585803600000|2020-04-02 05:00:00|4857|4842|4857|4842|4857.5|4842.5|4857|4842|1
1585803900000|2020-04-02 05:05:00|4857.3|4842.3|4857.3|4842.3|4857.3|4842.3|4857.3|4842.3|1
1585804200000|2020-04-02 05:10:00|||||||||4
1585804500000|2020-04-02 05:15:00|4857.6|4842.6|4861.8|4846.8|4861.8|4846.8|4857.5|4842.5|3
1585804800000|2020-04-02 05:20:00|4862.6|4847.6|4870.8|4855.8|4871.1|4856.1|4862.6|4847.6|3
1585805100000|2020-04-02 05:25:00|||||||||1
1585805400000|2020-04-02 05:30:00|4870.5|4855.5|4892.2|4877.2|4892.2|4877.2|4870.5|4855.5|41
1585805700000|2020-04-02 05:35:00|4892.5|4877.5|4898.1|4883.1|4899.9|4884.9|4892.5|4877.5|46
1585806000000|2020-04-02 05:40:00|4898.3|4883.3|4906.6|4891.6|4907.2|4892.2|4898.3|4883.3|44
1585806300000|2020-04-02 05:45:00|4906.9|4891.9|4901|4886|4906.9|4891.9|4901|4886|11
1585806600000|2020-04-02 05:50:00|4900.8|4885.8|4896.2|4881.2|4903.1|4888.1|4896|4881|1
1585806900000|2020-04-02 05:55:00|4895.4|4880.4|4905.3|4890.3|4905.3|4890.3|4894.9|4879.9|4
1585807200000|2020-04-02 06:00:00|4905.9|4890.9|4906.7|4891.7|4908.6|4893.6|4903|4888|25
1585807500000|2020-04-02 06:05:00|4906.5|4891.5|4909.9|4894.9|4914.2|4899.2|4906.5|4891.5|55
1585807800000|2020-04-02 06:10:00|4910.3|4895.3|4917.2|4902.2|4917.2|4902.2|4910.3|4895.3|74
1585808100000|2020-04-02 06:15:00|4918.3|4903.3|4908.1|4893.1|4925.8|4910.8|4908.1|4893.1|85
1585808400000|2020-04-02 06:20:00|4908.4|4893.4|4917.2|4902.2|4925.2|4910.2|4908.4|4893.4|33
1585808700000|2020-04-02 06:25:00|4943.9|4928.9|4932.3|4917.3|4948.2|4933.2|4932.3|4917.3|121
1585809000000|2020-04-02 06:30:00|4931.4|4916.4|4927.3|4902.3|4932.5|4916.4|4925.6|4894.5|7
1585809300000|2020-04-02 06:35:00|4927.6|4902.6|4927.4|4902.4|4927.7|4902.7|4927.4|4902.4|3
1585809600000|2020-04-02 06:40:00|4923.7|4908.7|4927.2|4912.2|4935.2|4920.2|4922.9|4907.9|13
1585809900000|2020-04-02 06:45:00|4927|4912|4963.9|4948.9|4963.9|4948.9|4925.7|4910.7|49
1585810200000|2020-04-02 06:50:00|4963.7|4948.7|4945|4930|4968.9|4953.9|4944.8|4929.8|18
1585810500000|2020-04-02 06:55:00|4945.9|4930.9|4961.1|4946.1|4961.1|4946.1|4945.9|4930.9|16
1585810800000|2020-04-02 07:00:00|4961.3|4946.3|4948.7|4933.7|4961.3|4946.3|4946.4|4931.4|9
1585811100000|2020-04-02 07:05:00|4946.9|4931.9|4961.8|4946.8|4961.8|4946.8|4946.9|4931.9|14
1585811400000|2020-04-02 07:10:00|4962.1|4947.1|4963.6|4948.6|4967.7|4952.7|4960.3|4945.3|10
1585811700000|2020-04-02 07:15:00|4964.2|4949.2|4955.6|4940.6|4964.3|4949.3|4948.6|4933.6|30
1585812000000|2020-04-02 07:20:00|4955.3|4940.3|4954.8|4939.8|4955.3|4940.3|4949.9|4934.9|10
1585812300000|2020-04-02 07:25:00|4953.8|4938.8|4947|4932|4954.9|4939.9|4947|4932|99
1585812600000|2020-04-02 07:30:00|4948.7|4933.7|4970.2|4955.2|4970.2|4955.2|4948.7|4933.7|19
1585812900000|2020-04-02 07:35:00|4970.1|4955.1|4975.9|4960.9|4976.4|4961.4|4969.6|4954.6|53
1585813200000|2020-04-02 07:40:00|4975.6|4960.6|4975.7|4960.7|4975.7|4960.7|4973.9|4958.9|40
1585813500000|2020-04-02 07:45:00|4976.2|4961.2|4970.4|4955.4|4976.5|4961.5|4970|4955|26
1585813800000|2020-04-02 07:50:00|4970.1|4955.1|4969.6|4954.6|4970.4|4955.4|4969.6|4954.6|5
1585814100000|2020-04-02 07:55:00|4969.9|4954.9|4968.9|4953.9|4969.9|4954.9|4968.9|4953.9|6
1585814400000|2020-04-02 08:00:00|4969.2|4954.2|4960.3|4945.3|4969.4|4954.4|4960.3|4945.3|13
1585814700000|2020-04-02 08:05:00|4960|4945|4964.9|4949.9|4965.4|4950.4|4957.8|4942.8|7
1585815000000|2020-04-02 08:10:00|4964.6|4949.6|4965.3|4950.3|4965.4|4950.4|4962.4|4947.4|4
1585815300000|2020-04-02 08:15:00|4965.9|4950.9|4963.5|4948.5|4967.6|4952.6|4963.5|4948.5|5
1585815600000|2020-04-02 08:20:00|4963.2|4948.2|4963.9|4948.9|4964.5|4949.5|4963.2|4948.2|3
1585815900000|2020-04-02 08:25:00|4964.2|4949.2|4964.5|4949.5|4965|4950|4962.3|4947.3|56
1585816200000|2020-04-02 08:30:00|4966.8|4951.8|4969.2|4954.2|4973.2|4958.2|4966.8|4951.8|21
1585816500000|2020-04-02 08:35:00|4968.9|4953.9|4964.2|4949.2|4968.9|4953.9|4963.5|4948.5|7
1585816800000|2020-04-02 08:40:00|4965.1|4950.1|4962.9|4947.9|4966.3|4951.3|4962.9|4947.9|8
1585817100000|2020-04-02 08:45:00|4963.4|4948.4|4962.3|4947.3|4963.4|4948.4|4962.3|4947.3|11
1585817400000|2020-04-02 08:50:00|4962.5|4947.5|4975.9|4960.9|4977.5|4962.5|4962.5|4947.5|62
1585817700000|2020-04-02 08:55:00|4976.2|4961.2|4975|4960|4976.7|4961.7|4975|4960|4
1585818000000|2020-04-02 09:00:00|4975.3|4960.3|4969.2|4954.2|4975.6|4960.6|4968.2|4953.2|15
1585818300000|2020-04-02 09:05:00|4970.4|4955.4|4967.7|4952.7|4971.2|4956.2|4966.7|4951.7|18
1585818600000|2020-04-02 09:10:00|4967.4|4952.4|4968.4|4953.4|4968.4|4953.4|4967.2|4952.2|0
1585818900000|2020-04-02 09:15:00|4968.7|4953.7|4969.2|4954.2|4978.8|4963.8|4967.7|4952.7|148
1585819200000|2020-04-02 09:20:00|4969.7|4954.7|4969.7|4954.7|4969.7|4954.7|4967.9|4952.9|3
1585819500000|2020-04-02 09:25:00|4974.7|4959.7|4976.8|4961.8|4976.8|4961.8|4971.4|4956.4|38
1585819800000|2020-04-02 09:30:00|4979.1|4964.1|4986.8|4971.8|4987.3|4972.3|4979.1|4964.1|85
1585820100000|2020-04-02 09:35:00|4986.6|4971.6|4974|4959|4986.6|4971.6|4973.3|4958.3|23
1585820400000|2020-04-02 09:40:00|4975|4960|4953.3|4938.3|4977|4962|4951.2|4936.2|81
1585820700000|2020-04-02 09:45:00|4955.3|4940.3|4970.1|4955.1|4970.4|4955.4|4955.2|4940.2|56
1585821000000|2020-04-02 09:50:00|4971.5|4956.5|4966.8|4951.8|4973.1|4958.1|4963.3|4948.3|16
1585821300000|2020-04-02 09:55:00|4964|4949|4969.1|4954.1|4969.1|4954.1|4959.5|4944.5|13
1585821600000|2020-04-02 10:00:00|4969.6|4954.6|4970|4955|4970.1|4955.1|4962.3|4947.3|9
1585821900000|2020-04-02 10:05:00|4969.8|4954.8|4971|4956|4972.6|4957.6|4966.8|4951.8|16
1585822200000|2020-04-02 10:10:00|4971.3|4956.3|4975.8|4960.8|4975.8|4960.8|4967.2|4952.2|13
1585822500000|2020-04-02 10:15:00|4975.5|4960.5|4974.9|4959.9|4975.8|4960.8|4973.6|4958.6|10
1585822800000|2020-04-02 10:20:00|4975.2|4960.2|4973.2|4958.2|4975.7|4960.7|4969.7|4954.7|19
1585823100000|2020-04-02 10:25:00|4973.5|4958.5|4991.6|4976.6|4999.7|4984.7|4973.5|4958.5|107
1585823400000|2020-04-02 10:30:00|4992.5|4977.5|4996.5|4981.5|4997.2|4982.2|4992.5|4977.5|12
1585823700000|2020-04-02 10:35:00|4997.2|4982.2|4989.4|4974.4|4999.8|4984.8|4987.3|4972.3|23
1585824000000|2020-04-02 10:40:00|4990.9|4975.9|4988.7|4973.7|4990.9|4975.9|4987.7|4972.7|1
1585824300000|2020-04-02 10:45:00|4988.2|4973.2|4986.2|4971.2|4988.2|4973.2|4986.2|4971.2|5
1585824600000|2020-04-02 10:50:00|4985.7|4970.7|4981.4|4966.4|4987.1|4972.1|4980.5|4965.5|34
1585824900000|2020-04-02 10:55:00|4981.7|4966.7|4982.9|4967.9|4985.2|4970.2|4981.7|4966.7|9
1585825200000|2020-04-02 11:00:00|4983.2|4968.2|4987.9|4972.9|4990.8|4975.8|4983.2|4968.2|27
1585825500000|2020-04-02 11:05:00|4987.4|4972.4|4986.1|4971.1|4992.1|4977.1|4985.6|4970.6|12
1585825800000|2020-04-02 11:10:00|4986.3|4971.3|4986.3|4971.3|4986.3|4971.3|4983.3|4968.3|41
1585826100000|2020-04-02 11:15:00|4995.4|4980.4|5004|4989|5004.2|4989.2|4994.9|4979.9|139
1585826400000|2020-04-02 11:20:00|5004.3|4989.3|5012.7|4997.7|5014.5|4999.5|5004.2|4989.2|120
1585826700000|2020-04-02 11:25:00|5013|4998|5009.6|4994.6|5013.7|4998.7|5006.8|4991.8|31
1585827000000|2020-04-02 11:30:00|5008.8|4993.8|4989.9|4974.9|5008.8|4993.8|4989.9|4974.9|62
1585827300000|2020-04-02 11:35:00|4988.7|4973.7|4984|4969|4989.9|4974.9|4979.5|4964.5|11
1585827600000|2020-04-02 11:40:00|4982.2|4967.2|4988.1|4973.1|4989|4974|4980.4|4965.4|31
1585827900000|2020-04-02 11:45:00|4987.8|4972.8|4990.8|4975.8|4991.1|4976.1|4987.4|4972.4|2
1585828200000|2020-04-02 11:50:00|4991.1|4976.1|4997.4|4982.4|4999|4984|4984.8|4969.8|9
1585828500000|2020-04-02 11:55:00|4997.1|4982.1|4996.8|4981.8|5002.6|4987.6|4995.7|4980.7|33
1585828800000|2020-04-02 12:00:00|4996.7|4981.7|5001.5|4986.5|5006.8|4991.8|4990.2|4975.2|86
1585829100000|2020-04-02 12:05:00|5002.4|4987.4|4999.8|4984.8|5009.7|4994.7|4999.5|4984.5|85
1585829400000|2020-04-02 12:10:00|5000.8|4985.8|5001.3|4986.3|5008.8|4993.8|4995.2|4980.2|49
1585829700000|2020-04-02 12:15:00|5000.5|4985.5|4988.7|4973.7|5005.5|4990.5|4988.7|4973.7|36
1585830000000|2020-04-02 12:20:00|4988.3|4973.3|4977.3|4962.3|4988.3|4973.3|4977.3|4962.3|48
1585830300000|2020-04-02 12:25:00|4977.9|4962.9|4981.3|4966.3|4986.8|4971.8|4977.9|4962.9|30
1585830600000|2020-04-02 12:30:00|4981.1|4966.1|4952.3|4937.3|4981.1|4966.1|4950.3|4935.3|171
1585830900000|2020-04-02 12:35:00|4952.6|4937.6|4959.4|4944.4|4959.7|4944.7|4933|4918|101
1585831200000|2020-04-02 12:40:00|4959.2|4944.2|4984.4|4969.4|4984.6|4969.6|4948|4933|108
1585831500000|2020-04-02 12:45:00|4984.1|4969.1|4984.6|4969.6|5000.1|4985.1|4978.7|4963.7|40
1585831800000|2020-04-02 12:50:00|4984.5|4969.5|4969.9|4954.9|4988.5|4973.5|4969.9|4954.9|50
1585832100000|2020-04-02 12:55:00|4970.2|4955.2|4970.7|4955.7|4971.2|4956.2|4960|4945|28
1585832400000|2020-04-02 13:00:00|4969.6|4954.6|4958.9|4943.9|4977.8|4962.8|4958.9|4943.9|52
1585832700000|2020-04-02 13:05:00|4959.5|4944.5|4946.7|4931.7|4959.9|4944.9|4944.5|4929.5|55
1585833000000|2020-04-02 13:10:00|4947|4932|4942.9|4927.9|4958.5|4943.5|4941.4|4926.4|92
1585833300000|2020-04-02 13:15:00|4945.9|4930.9|4961.9|4946.9|4966.6|4951.6|4945.9|4930.9|49
1585833600000|2020-04-02 13:20:00|4962.2|4947.2|4968.7|4953.7|4975.1|4960.1|4962.2|4947.2|44
1585833900000|2020-04-02 13:25:00|4970.5|4955.5|4972.1|4957.1|4975.6|4960.6|4963.2|4948.2|39
1585834200000|2020-04-02 13:30:00|4972.6|4957.6|4986.4|4971.4|4986.4|4971.4|4955|4940|209
1585834500000|2020-04-02 13:35:00|4986.6|4971.6|5002.9|4987.9|5006.6|4991.6|4986|4971|216
1585834800000|2020-04-02 13:40:00|5002.3|4987.3|4966.1|4951.1|5002.3|4987.3|4962.6|4947.6|108
1585835100000|2020-04-02 13:45:00|4966.3|4951.3|4985.1|4970.1|4989.1|4974.1|4966.3|4951.3|73
1585835400000|2020-04-02 13:50:00|4986.5|4971.5|4984.9|4969.9|4991.7|4976.7|4977|4962|110
1585835700000|2020-04-02 13:55:00|4985.7|4970.7|4991.6|4976.6|4995.2|4980.2|4979.2|4964.2|115
1585836000000|2020-04-02 14:00:00|4990.4|4975.4|4984.3|4969.3|4999.8|4984.8|4978.5|4963.5|127
1585836300000|2020-04-02 14:05:00|4986.6|4971.6|4998|4983|4998|4983|4981.2|4966.2|62
1585836600000|2020-04-02 14:10:00|4997.1|4982.1|5013.7|4998.7|5016.9|5001.9|4995.8|4980.8|246
1585836900000|2020-04-02 14:15:00|5013.9|4998.9|5036|5021|5036|5021|5008.1|4993.1|156
1585837200000|2020-04-02 14:20:00|5036.9|5021.9|5072|5057|5107.9|5092.9|5035.1|5020.1|553
1585837500000|2020-04-02 14:25:00|5072.2|5057.2|5077.1|5062.1|5084|5069|5063.5|5048.5|357
1585837800000|2020-04-02 14:30:00|5077.7|5062.7|5095.2|5080.2|5109.5|5094.5|5077.7|5062.7|797
1585838100000|2020-04-02 14:35:00|5095.8|5080.8|5113.7|5098.7|5114.7|5099.7|5087.3|5072.3|436
1585838400000|2020-04-02 14:40:00|5113.5|5098.5|5130.5|5115.5|5130.9|5115.9|5103|5088|645
1585838700000|2020-04-02 14:45:00|5130.8|5115.8|5105.6|5090.6|5135.9|5120.9|5103.5|5088.5|363
1585839000000|2020-04-02 14:50:00|5105.8|5090.8|5091.3|5076.3|5106.5|5091.5|5086|5071|214
1585839300000|2020-04-02 14:55:00|5089.1|5074.1|5108|5093|5115.6|5100.6|5083.3|5068.3|309
1585839600000|2020-04-02 15:00:00|5108.9|5093.9|5105.2|5090.2|5136.7|5121.7|5104.6|5089.6|453
1585839900000|2020-04-02 15:05:00|5105|5090|5090.3|5075.3|5109.4|5094.4|5079.2|5064.2|373
1585840200000|2020-04-02 15:10:00|5090.6|5075.6|5093.8|5078.8|5095.1|5080.1|5071.9|5056.9|255
1585840500000|2020-04-02 15:15:00|5093.6|5078.6|5086.6|5071.6|5109|5094|5085.9|5070.9|252
1585840800000|2020-04-02 15:20:00|5086.9|5071.9|5077.1|5062.1|5086.9|5071.9|5072.3|5057.3|115
1585841100000|2020-04-02 15:25:00|5076.8|5061.8|5046.3|5031.3|5077.1|5062.1|5039.5|5024.5|200
1585841400000|2020-04-02 15:30:00|5046.5|5031.5|5055.1|5040.1|5066.2|5051.2|5045.6|5030.6|106
1585841700000|2020-04-02 15:35:00|5055.3|5040.3|5058.5|5043.5|5059.3|5044.3|5047.3|5032.3|158
1585842000000|2020-04-02 15:40:00|5058.9|5043.9|5081.3|5066.3|5085|5070|5047.4|5032.4|118
1585842300000|2020-04-02 15:45:00|5081|5066|5085.7|5070.7|5089.3|5074.3|5073.5|5058.5|133
1585842600000|2020-04-02 15:50:00|5085.4|5070.4|5078.7|5063.7|5089.3|5074.3|5075.2|5060.2|108
1585842900000|2020-04-02 15:55:00|5078.5|5063.5|5081.2|5066.2|5085.6|5070.6|5076.2|5061.2|67
1585843200000|2020-04-02 16:00:00|5080.6|5065.6|5081.9|5066.9|5084.5|5069.5|5076.6|5061.6|97
1585843500000|2020-04-02 16:05:00|5081.7|5066.7|5087.1|5072.1|5087.2|5072.2|5080.4|5065.4|85
1585843800000|2020-04-02 16:10:00|5086.8|5071.8|5096.2|5081.2|5106.4|5091.4|5085.5|5070.5|130
1585844100000|2020-04-02 16:15:00|5096.5|5081.5|5099|5084|5106.1|5091.1|5095.1|5080.1|208
1585844400000|2020-04-02 16:20:00|5099.6|5084.6|5098|5083|5104.6|5089.6|5096.4|5081.4|107
1585844700000|2020-04-02 16:25:00|5096.9|5081.9|5087.4|5072.4|5099|5084|5087.4|5072.4|89
1585845000000|2020-04-02 16:30:00|5088|5073|5067.1|5052.1|5092.1|5077.1|5066|5051|77
1585845300000|2020-04-02 16:35:00|5066.8|5051.8|5057.7|5042.7|5078.2|5063.2|5056.9|5041.9|71
1585845600000|2020-04-02 16:40:00|5057.2|5042.2|5042.1|5027.1|5058.7|5043.7|5034.5|5019.5|245
1585845900000|2020-04-02 16:45:00|5042.7|5027.7|5052.1|5037.1|5058|5043|5042.1|5027.1|162
1585846200000|2020-04-02 16:50:00|5052.3|5037.3|5047.1|5032.1|5058.7|5043.7|5047.1|5032.1|102
1585846500000|2020-04-02 16:55:00|5046.8|5031.8|5029.5|5014.5|5046.8|5031.8|5027.8|5012.8|126
1585846800000|2020-04-02 17:00:00|5029.2|5014.2|5043.6|5028.6|5044.4|5029.4|5028.3|5013.3|95
1585847100000|2020-04-02 17:05:00|5044.2|5029.2|5041.5|5026.5|5044.2|5029.2|5029.8|5014.8|118
1585847400000|2020-04-02 17:10:00|5041.7|5026.7|5021.3|5006.3|5041.7|5026.7|5019.7|5004.7|170
1585847700000|2020-04-02 17:15:00|5021.6|5006.6|5016.1|5001.1|5024|5009|5013|4998|91
1585848000000|2020-04-02 17:20:00|5015.8|5000.8|5015.3|5000.3|5017.3|5002.3|5013.3|4998.3|174
1585848300000|2020-04-02 17:25:00|5015.6|5000.6|5015.1|5000.1|5019.9|5004.9|5014.3|4999.3|143
1585848600000|2020-04-02 17:30:00|5015.6|5000.6|5002.2|4987.2|5016.4|5001.4|5000.3|4985.3|183
1585848900000|2020-04-02 17:35:00|5001.6|4986.6|4999.1|4984.1|5001.8|4986.8|4998.3|4983.3|145
1585849200000|2020-04-02 17:40:00|4998.8|4983.8|4993.6|4978.6|5001|4986|4992.1|4977.1|206
1585849500000|2020-04-02 17:45:00|4993.3|4978.3|5008.6|4993.6|5012.3|4997.3|4993.1|4978.1|113
1585849800000|2020-04-02 17:50:00|5008|4993|5005.3|4990.3|5012.8|4997.8|4999|4984|105
1585850100000|2020-04-02 17:55:00|5005.5|4990.5|5002.1|4987.1|5032.5|5017.5|5002.1|4987.1|170
1585850400000|2020-04-02 18:00:00|5002.3|4987.3|5005.5|4990.5|5005.5|4990.5|4994.3|4979.3|160
1585850700000|2020-04-02 18:05:00|5005.2|4990.2|5029.1|5014.1|5031|5016|5005|4990|256
1585851000000|2020-04-02 18:10:00|5029.8|5014.8|4991.5|4976.5|5036.6|5021.6|4987.3|4972.3|1308
1585851300000|2020-04-02 18:15:00|4992.4|4977.4|5001.1|4986.1|5001.3|4986.3|4990.1|4975.1|356
1585875600000|2020-04-03 01:00:00|5024.2|4986.7|5027|5012|5029.7|5012|5007.2|4980.2|102
1585875900000|2020-04-03 01:05:00|5026.1|5011.1|5040.7|5025.7|5047|5032|5026.1|5011.1|66
1585876200000|2020-04-03 01:10:00|5041.5|5026.5|5026.3|5011.3|5042.2|5027.2|5026.3|5011.3|5
1585876500000|2020-04-03 01:15:00|5025.3|5010.3|5023.8|5008.8|5033.3|5018.3|5020.3|5004.3|9
1585876800000|2020-04-03 01:20:00|5025|5010|5016.9|5001.9|5029.6|5014.6|5016.9|5001.9|10
1585877100000|2020-04-03 01:25:00|5017|5002|5022.6|5007.6|5026.4|5011.4|5016.9|5001.9|15
1585877400000|2020-04-03 01:30:00|5022.3|5007.3|5013.1|4998.1|5023.6|5008.6|5013.1|4998.1|22
1585877700000|2020-04-03 01:35:00|5012.9|4997.9|5023.1|5008.1|5023.1|5008.1|5012.9|4997.9|13
1585878000000|2020-04-03 01:40:00|5022.9|5007.9|5028.2|5013.2|5028.2|5013.2|5022.9|5007.9|0
1585878300000|2020-04-03 01:45:00|5027.1|5012.1|5026.9|5011.9|5027.1|5012.1|5026.9|5011.9|2
1585878600000|2020-04-03 01:50:00|5027.4|5012.4|5030|5015|5030|5015|5027.4|5012.4|18
1585878900000|2020-04-03 01:55:00|5029.6|5014.6|5034.4|5019.4|5034.7|5019.7|5029.3|5014.3|13
1585879200000|2020-04-03 02:00:00|5035.3|5020.3|5028|5013|5035.7|5020.7|5028|5013|8
1585879500000|2020-04-03 02:05:00|5028.5|5013.5|5029|5014|5029|5014|5028.5|5013.5|1
1585879800000|2020-04-03 02:10:00|5028|5013|5026.6|5011.6|5028|5013|5026.6|5011.6|7
1585880100000|2020-04-03 02:15:00|5026.8|5011.8|5028.8|5013.8|5028.8|5013.8|5026.8|5011.8|0
1585880400000|2020-04-03 02:20:00|5027.7|5012.7|5027.1|5012.1|5027.7|5012.7|5027.1|5012.1|0
1585880700000|2020-04-03 02:25:00|5026.9|5011.9|5025.8|5010.8|5026.9|5011.9|5025.8|5010.8|0
1585881000000|2020-04-03 02:30:00|5025.1|5010.1|5024.8|5009.8|5025.1|5010.1|5024.6|5009.6|1
1585881300000|2020-04-03 02:35:00|5025|5010|5025|5010|5025|5010|5025|5010|0
1585881900000|2020-04-03 02:45:00|5026|5011|5025.5|5010.5|5026|5011|5025.5|5010.5|1
1585882500000|2020-04-03 02:55:00|5026.4|5011.4|5028.6|5013.6|5029.6|5014.6|5025.9|5010.9|7
1585882800000|2020-04-03 03:00:00|||||||||16
1585883100000|2020-04-03 03:05:00|5028.4|5013.4|5026.9|5011.9|5028.4|5013.4|5026.9|5011.9|5
1585884000000|2020-04-03 03:20:00|5026.1|5011.1|5026.1|5011.1|5026.9|5011.9|5022.6|5007.6|19
1585884300000|2020-04-03 03:25:00|5027.2|5012.2|5027.6|5012.6|5027.6|5012.6|5026.9|5011.9|1
1585884600000|2020-04-03 03:30:00|5027.3|5012.3|5030.6|5015.6|5031.1|5016.1|5026.9|5011.9|10
1585884900000|2020-04-03 03:35:00|5029.8|5014.8|5029.3|5014.3|5029.8|5014.8|5029.3|5014.3|0
1585885200000|2020-04-03 03:40:00|5028.8|5013.8|5028.8|5013.8|5028.8|5013.8|5028.8|5013.8|0
1585885800000|2020-04-03 03:50:00|5028.5|5013.5|5028.8|5013.8|5028.8|5013.8|5028.5|5013.5|1
1585886100000|2020-04-03 03:55:00|5029.1|5014.1|5028.8|5013.8|5029.1|5014.1|5028.8|5013.8|1
1585886400000|2020-04-03 04:00:00|5027.8|5012.8|5027.3|5012.3|5027.8|5012.8|5027.3|5012.3|1
1585886700000|2020-04-03 04:05:00|5025|5010|5026.1|5011.1|5026.1|5011.1|5025|5010|3
1585887300000|2020-04-03 04:15:00|5025.5|5010.5|5024.8|5009.8|5025.5|5010.5|5024.8|5009.8|2
1585887600000|2020-04-03 04:20:00|5023.1|5008.1|5021.5|5006.5|5023.1|5008.1|5021.5|5006.5|1
1585887900000|2020-04-03 04:25:00|5021.3|5006.3|5021.3|5006.3|5021.3|5006.3|5021|5006|3
1585888200000|2020-04-03 04:30:00|5021|5006|5018.5|5003.5|5021|5006|5018.5|5003.5|12
1585888500000|2020-04-03 04:35:00|5018.2|5003.2|5018.2|5003.2|5018.2|5003.2|5018.2|5003.2|0
1585888800000|2020-04-03 04:40:00|5018.5|5003.5|5018.5|5003.5|5018.5|5003.5|5018.2|5003.2|1
1585889400000|2020-04-03 04:50:00|5018.2|5003.2|5019.4|5004.4|5019.4|5004.4|5018.2|5003.2|0
1585889700000|2020-04-03 04:55:00|5019.1|5004.1|5019.1|5004.1|5019.1|5004.1|5019.1|5004.1|3
1585890000000|2020-04-03 05:00:00|5018.8|5003.8|5014.8|4999.8|5018.8|5003.8|5014.8|4999.8|5
1585890300000|2020-04-03 05:05:00|5014|4999|5013.7|4998.7|5014|4999|5013.7|4998.7|2
1585890600000|2020-04-03 05:10:00|5012.8|4997.8|5011|4996|5012.8|4997.8|5011|4996|11
1585890900000|2020-04-03 05:15:00|5011.6|4996.6|5011.4|4996.4|5011.9|4996.9|5011.4|4996.4|2
1585891200000|2020-04-03 05:20:00|5014.6|4999.6|5014.8|4999.8|5014.8|4999.8|5014.5|4999.5|1
1585891500000|2020-04-03 05:25:00|5013.4|4998.4|5012.9|4997.9|5013.4|4998.4|5012.9|4997.9|0
1585891800000|2020-04-03 05:30:00|5012.6|4997.6|5012.4|4997.4|5012.7|4997.7|5011.6|4996.6|10
1585892100000|2020-04-03 05:35:00|5011.9|4996.9|5011.4|4996.4|5012.1|4997.1|5011.1|4996.1|6
1585892400000|2020-04-03 05:40:00|5012|4997|5014.6|4999.6|5015.1|5000.1|5012|4997|6
1585892700000|2020-04-03 05:45:00|5014.9|4999.9|5014.9|4999.9|5015.2|5000.2|5014.6|4999.6|2
1585893000000|2020-04-03 05:50:00|5015.7|5000.7|5015.7|5000.7|5015.7|5000.7|5015.7|5000.7|0
1585893300000|2020-04-03 05:55:00|5016|5001|5013.2|4998.2|5016.3|5001.3|5012.7|4997.7|6
1585893600000|2020-04-03 06:00:00|5013.7|4998.7|5013.7|4998.7|5013.7|4998.7|5013.7|4998.7|1
1585893900000|2020-04-03 06:05:00|5014|4999|5014.4|4999.4|5015.9|5000.9|5013.9|4998.9|12
1585894200000|2020-04-03 06:10:00|5014.9|4999.9|5013.1|4998.1|5017.5|5002.5|5013.1|4998.1|5
1585894500000|2020-04-03 06:15:00|5013.6|4998.6|5016.9|5001.9|5016.9|5001.9|5012.6|4997.6|1
1585894800000|2020-04-03 06:20:00|5016.1|5001.1|5017|5002|5019|5004|5016.1|5001.1|1
1585895100000|2020-04-03 06:25:00|5016.7|5001.7|5015.5|5000.5|5017.5|5002.5|5015|5000|0
1585895400000|2020-04-03 06:30:00|5014.7|4999.7|5015.6|5000.6|5018.9|5003.9|5014.7|4999.7|11
1585895700000|2020-04-03 06:35:00|5014.8|4999.8|5012.9|4997.9|5016|5001|5012.9|4997.9|3
1585896000000|2020-04-03 06:40:00|5013.2|4998.2|5012.9|4997.9|5014|4999|5012.1|4997.1|4
1585896300000|2020-04-03 06:45:00|5013.1|4998.1|5018.5|5003.5|5020|5005|5013.1|4998.1|15
1585896600000|2020-04-03 06:50:00|5018.3|5003.3|5011.7|4996.7|5018.5|5003.5|5011.4|4996.4|4
1585896900000|2020-04-03 06:55:00|5012|4997|5012.4|4997.4|5016.7|5001.7|5012|4997|11
1585897200000|2020-04-03 07:00:00|5012.6|4997.6|5012.1|4997.1|5014.1|4999.1|5009.1|4994.1|8
1585897500000|2020-04-03 07:05:00|5013|4998|5014.6|4999.6|5014.6|4999.6|5013|4998|0
1585897800000|2020-04-03 07:10:00|5013.4|4998.4|5016.3|5001.3|5019.3|5004.3|5010.8|4995.8|11
1585898100000|2020-04-03 07:15:00|5016.6|5001.6|5017.4|5002.4|5018.4|5003.4|5012.6|4997.6|11
1585898400000|2020-04-03 07:20:00|5017.7|5002.7|5017.7|5002.7|5018.8|5003.8|5017.4|5002.4|2
1585898700000|2020-04-03 07:25:00|5018.2|5003.2|5018.5|5003.5|5018.7|5003.7|5017.7|5002.7|5
1585899000000|2020-04-03 07:30:00|5018.4|5003.4|5018.5|5003.5|5018.5|5003.5|5018.4|5003.4|6
1585899300000|2020-04-03 07:35:00|5018.2|5003.2|5020|5005|5020|5005|5018|5003|21
1585899600000|2020-04-03 07:40:00|5019.7|5004.7|5025.6|5010.6|5025.7|5010.7|5019.7|5004.7|55
1585899900000|2020-04-03 07:45:00|5025.9|5010.9|5022.6|5007.6|5025.9|5010.9|5022.6|5007.6|24
1585900200000|2020-04-03 07:50:00|5022.9|5007.9|5025.5|5010.5|5027.3|5012.3|5022.9|5007.9|44
1585900500000|2020-04-03 07:55:00|5025.2|5010.2|5027.3|5012.3|5027.3|5012.3|5024.9|5009.9|14
1585900800000|2020-04-03 08:00:00|5028.8|5013.8|5039.2|5024.2|5041.3|5026.3|5028.8|5013.8|51
1585901100000|2020-04-03 08:05:00|5039.4|5024.4|5038.7|5023.7|5040|5025|5037|5022|21
1585901400000|2020-04-03 08:10:00|5044|5029|5038.8|5023.8|5044.3|5029.3|5038.3|5023.3|55
1585901700000|2020-04-03 08:15:00|5041.3|5026.3|5054.3|5039.3|5054.3|5039.3|5041.3|5026.3|41
1585902000000|2020-04-03 08:20:00|5053.9|5038.9|5039.5|5024.5|5053.9|5038.9|5039.5|5024.5|7
1585902300000|2020-04-03 08:25:00|5039.2|5024.2|5028.3|5013.3|5039.2|5024.2|5022.9|5007.9|15
1585902600000|2020-04-03 08:30:00|5028|5013|5023.2|5008.2|5030.1|5015.1|5023|5008|46
1585902900000|2020-04-03 08:35:00|5022.9|5007.9|5022.8|5007.8|5022.9|5007.9|5021.7|5006.7|3
1585903200000|2020-04-03 08:40:00|5024.8|5009.8|5026|5011|5028.1|5013.1|5024.5|5009.5|3
1585903500000|2020-04-03 08:45:00|5026.3|5011.3|5030|5015|5032.3|5017.3|5026|5011|17
1585903800000|2020-04-03 08:50:00|5029.2|5014.2|5030|5015|5030|5015|5027.7|5012.7|1
1585904100000|2020-04-03 08:55:00|5029.5|5014.5|5028.2|5013.2|5029.5|5014.5|5028|5013|2
1585904400000|2020-04-03 09:00:00|5029.1|5014.1|5036.4|5021.4|5039.2|5024.2|5029.1|5014.1|21
1585904700000|2020-04-03 09:05:00|5035.9|5020.9|5045.7|5030.7|5045.7|5030.7|5034.9|5019.9|4
1585905000000|2020-04-03 09:10:00|5045.2|5030.2|5047.5|5032.5|5048.2|5033.2|5043.9|5028.9|5
1585905300000|2020-04-03 09:15:00|5048|5033|5051.1|5036.1|5051.1|5036.1|5045.7|5030.7|9
1585905600000|2020-04-03 09:20:00|5049.4|5034.4|5031.3|5016.3|5049.9|5034.9|5031.3|5016.3|17
1585905900000|2020-04-03 09:25:00|5029.8|5014.8|5032.1|5017.1|5032.1|5017.1|5027.5|5012.5|6
1585906200000|2020-04-03 09:30:00|5031.8|5016.8|5028.4|5013.4|5032.6|5017.6|5027.8|5012.8|5
1585906500000|2020-04-03 09:35:00|5032.6|5017.6|5025.2|5010.2|5032.9|5017.9|5025|5010|18
1585906800000|2020-04-03 09:40:00|5025|5010|5027.9|5012.9|5027.9|5012.9|5022.5|5007.5|28
1585907100000|2020-04-03 09:45:00|5027.3|5012.3|5026.7|5011.7|5027.3|5012.3|5024.4|5009.4|6
1585907400000|2020-04-03 09:50:00|5026.5|5011.5|5025.2|5010.2|5027|5012|5021.8|5006.8|37
1585907700000|2020-04-03 09:55:00|5024.3|5009.3|5013.3|4998.3|5024.3|5009.3|5012.5|4997.5|67
1585908000000|2020-04-03 10:00:00|5013|4998|5005.3|4990.3|5013.3|4998.3|5001.1|4986.1|87
1585908300000|2020-04-03 10:05:00|5005.6|4990.6|5001.7|4986.7|5005.6|4990.6|5000.3|4985.3|63
1585908600000|2020-04-03 10:10:00|5000.2|4985.2|4990.5|4975.5|5000.2|4985.2|4989.7|4974.7|57
1585908900000|2020-04-03 10:15:00|4991.9|4976.9|4971.4|4956.4|4992.6|4977.6|4965.4|4950.4|129
1585909200000|2020-04-03 10:20:00|4972.6|4957.6|4981.7|4966.7|4985.6|4970.6|4972.3|4957.3|20
1585909500000|2020-04-03 10:25:00|4981.1|4966.1|4983.6|4968.6|4983.6|4968.6|4977.6|4962.6|9
1585909800000|2020-04-03 10:30:00|4983.4|4968.4|4982.3|4967.3|4983.4|4968.4|4976.8|4961.8|11
1585910100000|2020-04-03 10:35:00|4982.5|4967.5|4972.4|4957.4|4982.5|4967.5|4972.4|4957.4|7
1585910400000|2020-04-03 10:40:00|4972.7|4957.7|4981.9|4966.9|4982.4|4967.4|4972.7|4957.7|18
1585910700000|2020-04-03 10:45:00|4984.7|4969.7|4985|4970|4985.5|4970.5|4984.4|4969.4|7
1585911000000|2020-04-03 10:50:00|4984.7|4969.7|4984.3|4969.3|4986.3|4971.3|4984|4969|6
1585911300000|2020-04-03 10:55:00|4983|4968|4979.4|4964.4|4983.3|4968.3|4979.4|4964.4|7
1585911600000|2020-04-03 11:00:00|4979.5|4964.5|4981.9|4966.9|4984.5|4969.5|4979.2|4964.2|21
1585911900000|2020-04-03 11:05:00|4981.6|4966.6|4981.7|4966.7|4982.7|4967.7|4979.4|4964.4|6
1585912200000|2020-04-03 11:10:00|4981.4|4966.4|4988.7|4973.7|4988.7|4973.7|4981.2|4966.2|7
1585912500000|2020-04-03 11:15:00|4990|4975|5000.8|4985.8|5005.5|4990.5|4990|4975|28
1585912800000|2020-04-03 11:20:00|5000.6|4985.6|5001.8|4986.8|5003.6|4988.6|4999.7|4984.7|15
1585913100000|2020-04-03 11:25:00|5001|4986|5002.3|4987.3|5002.6|4987.6|5000.9|4985.9|6
1585913400000|2020-04-03 11:30:00|5001.8|4986.8|5014.2|4999.2|5018.4|5003.4|5001.6|4986.6|11
1585913700000|2020-04-03 11:35:00|5013.6|4998.6|5020|5005|5020.2|5005.2|5013.6|4998.6|2
1585914000000|2020-04-03 11:40:00|5019.5|5004.5|5015|5000|5019.5|5004.5|5013.1|4998.1|10
1585914300000|2020-04-03 11:45:00|5015.3|5000.3|5016.6|5001.6|5019.3|5004.3|5015|5000|3
1585914600000|2020-04-03 11:50:00|5018.2|5003.2|5015.6|5000.6|5019.8|5004.8|5015.2|5000.2|11
1585914900000|2020-04-03 11:55:00|5016.3|5001.3|5042.5|5027.5|5048.1|5033.1|5016.3|5001.3|115
1585915200000|2020-04-03 12:00:00|5042.2|5027.2|5045.6|5030.6|5047.4|5032.4|5022.1|5007.1|73
1585915500000|2020-04-03 12:05:00|5047.1|5032.1|5050.6|5035.6|5052.7|5037.7|5037.3|5022.3|75
1585915800000|2020-04-03 12:10:00|5051.5|5036.5|5066.6|5051.6|5070|5055|5051.5|5036.5|92
1585916100000|2020-04-03 12:15:00|5068.1|5053.1|5067.9|5052.9|5074.2|5059.2|5059.6|5044.6|57
1585916400000|2020-04-03 12:20:00|5068.4|5053.4|5077.2|5062.2|5080.2|5065.2|5066.4|5051.4|58
1585916700000|2020-04-03 12:25:00|5077.4|5062.4|5073.2|5058.2|5078|5063|5057.7|5042.7|136
1585917000000|2020-04-03 12:30:00|5069.7|5054.7|5030.5|5015.5|5071.5|5056.5|5023.4|5008.4|137
1585917300000|2020-04-03 12:35:00|5030.7|5015.7|5051.2|5036.2|5051.9|5036.9|5025.4|5010.4|78
1585917600000|2020-04-03 12:40:00|5051.7|5036.7|5049.4|5034.4|5053.6|5038.6|5038.1|5023.1|55
1585917900000|2020-04-03 12:45:00|5049.6|5034.6|5040.8|5025.8|5049.9|5034.9|5040.8|5025.8|51
1585918200000|2020-04-03 12:50:00|5038.3|5023.3|5039.1|5024.1|5042.1|5027.1|5032.8|5017.8|68
1585918500000|2020-04-03 12:55:00|5039.3|5024.3|5038.2|5023.2|5041.1|5026.1|5035.2|5020.2|30
1585918800000|2020-04-03 13:00:00|5037.4|5022.4|5044.7|5029.7|5046.7|5031.7|5024|5009|48
1585919100000|2020-04-03 13:05:00|5045.3|5030.3|5037.2|5022.2|5046.2|5031.2|5031|5016|21
1585919400000|2020-04-03 13:10:00|5037.8|5022.8|5043.1|5028.1|5044.1|5029.1|5031|5016|33
1585919700000|2020-04-03 13:15:00|5043.3|5028.3|5040.8|5025.8|5043.8|5028.8|5035.6|5020.6|29
1585920000000|2020-04-03 13:20:00|5041.1|5026.1|5043.8|5028.8|5044.8|5029.8|5040.8|5025.8|19
1585920300000|2020-04-03 13:25:00|5045.8|5030.8|5044.6|5029.6|5045.8|5030.8|5041.1|5026.1|18
1585920600000|2020-04-03 13:30:00|5044|5029|5048.7|5033.7|5049.9|5034.9|5036.5|5021.5|142
1585920900000|2020-04-03 13:35:00|5048.4|5033.4|5060.8|5045.8|5060.8|5045.8|5041.2|5026.2|148
1585921200000|2020-04-03 13:40:00|5061.6|5046.6|5065.7|5050.7|5067|5052|5059.3|5044.3|107
1585921500000|2020-04-03 13:45:00|5066|5051|5060.2|5045.2|5066.5|5051.5|5051.6|5036.6|91
1585921800000|2020-04-03 13:50:00|5061|5046|5066.9|5051.9|5067.2|5052.2|5054.8|5039.8|72
1585922100000|2020-04-03 13:55:00|5066.3|5051.3|5070.4|5055.4|5075.4|5060.4|5063.2|5048.2|145
1585922400000|2020-04-03 14:00:00|5069.8|5054.8|5070.7|5055.7|5073.3|5058.3|5057.9|5042.9|131
1585922700000|2020-04-03 14:05:00|5071|5056|5065.8|5050.8|5075.3|5060.3|5065.8|5050.8|136
1585923000000|2020-04-03 14:10:00|5065.3|5050.3|5073.9|5058.9|5077.5|5062.5|5063.8|5048.8|130
1585923300000|2020-04-03 14:15:00|5074.1|5059.1|5072|5057|5075.2|5060.2|5067.2|5052.2|110
1585923600000|2020-04-03 14:20:00|5072.3|5057.3|5060.2|5045.2|5072.5|5057.5|5059.7|5044.7|115
1585923900000|2020-04-03 14:25:00|5059.9|5044.9|5051.4|5036.4|5061.2|5046.2|5049.4|5034.4|119
1585924200000|2020-04-03 14:30:00|5050.1|5035.1|5060.7|5045.7|5060.7|5045.7|5043.5|5028.5|236
1585924500000|2020-04-03 14:35:00|5060.2|5045.2|5060|5045|5068|5053|5056.2|5041.2|130
1585924800000|2020-04-03 14:40:00|5059.5|5044.5|5053.4|5038.4|5066.4|5051.4|5053.4|5038.4|135
1585925100000|2020-04-03 14:45:00|5052.9|5037.9|5066.7|5051.7|5066.7|5051.7|5050.7|5035.7|118
1585925400000|2020-04-03 14:50:00|5066.2|5051.2|5055.5|5040.5|5067.7|5052.7|5055.5|5040.5|86
1585925700000|2020-04-03 14:55:00|5055.7|5040.7|5077.7|5062.7|5077.7|5062.7|5055.7|5040.7|84
1585926000000|2020-04-03 15:00:00|5077.4|5062.4|5069.2|5054.2|5079.4|5064.4|5069.2|5054.2|79
1585926300000|2020-04-03 15:05:00|5069|5054|5065.9|5050.9|5070.4|5055.4|5060.2|5045.2|50
1585926600000|2020-04-03 15:10:00|5065.7|5050.7|5067.9|5052.9|5067.9|5052.9|5060.2|5045.2|113
1585926900000|2020-04-03 15:15:00|5065.9|5050.9|5076|5061|5076.2|5061.2|5064.7|5049.7|98
1585927200000|2020-04-03 15:20:00|5075.9|5060.9|5078.6|5063.6|5080.4|5065.4|5075.4|5060.4|212
1585927500000|2020-04-03 15:25:00|5078.4|5063.4|5078.4|5063.4|5079.9|5064.9|5068.9|5053.9|125
1585927800000|2020-04-03 15:30:00|5078.9|5063.9|5072.1|5057.1|5078.9|5063.9|5069.8|5054.8|86
1585928100000|2020-04-03 15:35:00|5072.7|5057.7|5073.3|5058.3|5077.1|5062.1|5072.7|5057.7|77
1585928400000|2020-04-03 15:40:00|5073.6|5058.6|5076.8|5061.8|5077.3|5062.3|5073.3|5058.3|62
1585928700000|2020-04-03 15:45:00|5076.5|5061.5|5077.6|5062.6|5077.9|5062.9|5073.3|5058.3|192
1585929000000|2020-04-03 15:50:00|5077.1|5062.1|5082.3|5067.3|5082.6|5067.6|5075.9|5060.9|221
1585929300000|2020-04-03 15:55:00|5082|5067|5077|5062|5082.1|5067.1|5077|5062|130
1585929600000|2020-04-03 16:00:00|5077.5|5062.5|5076.5|5061.5|5079.5|5064.5|5076|5061|168
1585929900000|2020-04-03 16:05:00|5076|5061|5075.4|5060.4|5077.6|5062.6|5067.4|5052.4|184
1585930200000|2020-04-03 16:10:00|5075.9|5060.9|5082.8|5067.8|5083.9|5068.9|5074.4|5059.4|172
1585930500000|2020-04-03 16:15:00|5082.6|5067.6|5074.7|5059.7|5083.8|5068.8|5073.2|5058.2|323
1585930800000|2020-04-03 16:20:00|5074.9|5059.9|5075.9|5060.9|5081.2|5066.2|5074.9|5059.9|79
1585931100000|2020-04-03 16:25:00|5076.2|5061.2|5079.9|5064.9|5081.5|5066.5|5074.9|5059.9|87
1585931400000|2020-04-03 16:30:00|5080.2|5065.2|5085.9|5070.9|5086.1|5071.1|5077.6|5062.6|298
1585931700000|2020-04-03 16:35:00|5085.3|5070.3|5106.9|5091.9|5123.3|5108.3|5084.8|5069.8|477
1585932000000|2020-04-03 16:40:00|5107.2|5092.2|5104.3|5089.3|5108.4|5093.4|5082.3|5067.3|133
1585932300000|2020-04-03 16:45:00|5103.8|5088.8|5104.1|5089.1|5106.3|5091.3|5101.7|5086.7|78
1585932600000|2020-04-03 16:50:00|5104.8|5089.8|5100.1|5085.1|5104.8|5089.8|5095.7|5080.7|111
1585932900000|2020-04-03 16:55:00|5100.3|5085.3|5100.2|5085.2|5105.2|5090.2|5097.7|5082.7|113
1585933200000|2020-04-03 17:00:00|5099|5084|5103.9|5088.9|5104.7|5089.7|5096.2|5081.2|87
1585933500000|2020-04-03 17:05:00|5103.4|5088.4|5101.3|5086.3|5103.4|5088.4|5096.3|5081.3|138
1585933800000|2020-04-03 17:10:00|5100.8|5085.8|5101.2|5086.2|5103|5088|5096.3|5081.3|89
1585934100000|2020-04-03 17:15:00|5101.5|5086.5|5106.2|5091.2|5106.7|5091.7|5100.4|5085.4|123
1585934400000|2020-04-03 17:20:00|5105.9|5090.9|5103.1|5088.1|5108.2|5093.2|5101.5|5086.5|131
1585934700000|2020-04-03 17:25:00|5102.8|5087.8|5104.4|5089.4|5105.4|5090.4|5101.4|5086.4|50
1585935000000|2020-04-03 17:30:00|5103.3|5088.3|5090.3|5075.3|5105.2|5090.2|5089.8|5074.8|209
1585935300000|2020-04-03 17:35:00|5090|5075|5096.1|5081.1|5100.1|5085.1|5084.7|5069.7|151
1585935600000|2020-04-03 17:40:00|5095.8|5080.8|5103.2|5088.2|5103.4|5088.4|5095.1|5080.1|67
1585935900000|2020-04-03 17:45:00|5103.7|5088.7|5104.4|5089.4|5104.7|5089.7|5099.2|5084.2|186
1585936200000|2020-04-03 17:50:00|5103.8|5088.8|5106.1|5091.1|5106.1|5091.1|5097.5|5082.5|109
1585936500000|2020-04-03 17:55:00|5106.3|5091.3|5106.1|5091.1|5106.8|5091.8|5103.2|5088.2|53
1585936800000|2020-04-03 18:00:00|5106.6|5091.6|5107.2|5092.2|5107.2|5092.2|5102.7|5087.7|101
1585937100000|2020-04-03 18:05:00|5105.7|5090.7|5099.9|5084.9|5108.9|5093.9|5099.9|5084.9|241
1585937400000|2020-04-03 18:10:00|5099.7|5084.7|5103.9|5088.9|5111.7|5096.7|5092.2|5077.2|1040
1585937700000|2020-04-03 18:15:00|5103.7|5088.7|5111|5096|5111.1|5096.1|5099.1|5084.1|236
1586134800000|2020-04-06 01:00:00|5124.7|5109.7|5053.3|5038.3|5124.7|5109.7|5034.4|5019.4|277
1586135100000|2020-04-06 01:05:00|5053|5038|5028.2|5013.2|5056.1|5041.1|5019|5002.2|184
1586135400000|2020-04-06 01:10:00|5028.4|5013.4|4943.9|4928.9|5029.5|5014.5|4943.9|4928.9|379
1586135700000|2020-04-06 01:15:00|4945.6|4930.6|4988.4|4973.4|4988.4|4973.4|4945.6|4930.6|49
1586136000000|2020-04-06 01:20:00|4991.3|4976.3|5029.2|5014.2|5032.5|5017.5|4991.3|4976.3|41
1586136300000|2020-04-06 01:25:00|5029.5|5014.5|5027.2|5012.2|5029.5|5014.5|5023.7|5008.7|29
1586136600000|2020-04-06 01:30:00|5027.5|5012.5|5037|5022|5048.8|5033.8|5027.2|5012.2|72
1586136900000|2020-04-06 01:35:00|5037.5|5022.5|5038|5023|5038.8|5023.8|5035.5|5020.5|8
1586137200000|2020-04-06 01:40:00|5038.3|5023.3|5044.7|5029.7|5045|5030|5037|5022|16
1586137500000|2020-04-06 01:45:00|5045.2|5030.2|5045.8|5030.8|5048.1|5033.1|5045.2|5030.2|50
1586137800000|2020-04-06 01:50:00|5045.1|5030.1|5048.1|5033.1|5048.6|5033.6|5044.6|5029.6|16
1586138100000|2020-04-06 01:55:00|5047.6|5032.6|5047.1|5032.1|5047.6|5032.6|5047.1|5032.1|1
1586138400000|2020-04-06 02:00:00|5047.8|5032.8|5042.6|5027.6|5047.8|5032.8|5042.1|5027.1|11
1586138700000|2020-04-06 02:05:00|5041.5|5026.5|5040.8|5025.8|5041.5|5026.5|5040.1|5025.1|0
1586139000000|2020-04-06 02:10:00|||||||||1
1586139300000|2020-04-06 02:15:00|5041.8|5026.8|5038.3|5023.3|5043.1|5028.1|5033.6|5018.6|20
1586139600000|2020-04-06 02:20:00|5038.1|5023.1|5039.6|5024.6|5039.6|5024.6|5037|5022|5
1586139900000|2020-04-06 02:25:00|5040.1|5025.1|5040.1|5025.1|5040.1|5025.1|5040.1|5025.1|0
1586140200000|2020-04-06 02:30:00|5040.3|5025.3|5040.1|5025.1|5040.6|5025.6|5040.1|5025.1|4
1586140500000|2020-04-06 02:35:00|5041.1|5026.1|5041.3|5026.3|5041.3|5026.3|5041.1|5026.1|2
1586141100000|2020-04-06 02:45:00|5042|5027|5042.5|5027.5|5042.8|5027.8|5042|5027|6
1586141400000|2020-04-06 02:50:00|5042.8|5027.8|5050.6|5035.6|5050.6|5035.6|5042.8|5027.8|5
1586141700000|2020-04-06 02:55:00|5050.8|5035.8|5050.8|5035.8|5050.8|5035.8|5050.8|5035.8|2
1586142000000|2020-04-06 03:00:00|5050.3|5035.3|5051.3|5036.3|5051.3|5036.3|5050.3|5035.3|11
1586142300000|2020-04-06 03:05:00|5051.1|5036.1|5052.3|5037.3|5052.3|5037.3|5050.6|5035.6|3
1586142600000|2020-04-06 03:10:00|5050.1|5035.1|5050.6|5035.6|5051.3|5036.3|5047.6|5032.6|4
1586142900000|2020-04-06 03:15:00|5049.8|5034.8|5049.6|5034.6|5049.8|5034.8|5049.6|5034.6|0
1586143200000|2020-04-06 03:20:00|5050.1|5035.1|5049.6|5034.6|5050.3|5035.3|5049.6|5034.6|3
1586143500000|2020-04-06 03:25:00|5050.1|5035.1|5050.6|5035.6|5050.6|5035.6|5050.1|5035.1|2
1586143800000|2020-04-06 03:30:00|5050.8|5035.8|5050.3|5035.3|5051.3|5036.3|5050.3|5035.3|0
1586144100000|2020-04-06 03:35:00|5050.1|5035.1|5050.8|5035.8|5051.3|5036.3|5050.1|5035.1|10
1586144700000|2020-04-06 03:45:00|5051.6|5036.6|5049.6|5034.6|5053.1|5038.1|5049.6|5034.6|10
1586145000000|2020-04-06 03:50:00|5049.8|5034.8|5050.6|5035.6|5050.8|5035.8|5049.3|5034.3|2
1586145300000|2020-04-06 03:55:00|5050.3|5035.3|5053.8|5038.8|5053.8|5038.8|5050.3|5035.3|2
1586145600000|2020-04-06 04:00:00|5054.1|5039.1|5056.1|5041.1|5056.1|5041.1|5054.1|5039.1|1
1586145900000|2020-04-06 04:05:00|||||||||1
1586146200000|2020-04-06 04:10:00|5055.8|5040.8|5056.1|5041.1|5056.1|5041.1|5055.8|5040.8|6
1586146800000|2020-04-06 04:20:00|5051.6|5036.6|5049.6|5034.6|5051.6|5036.6|5049.6|5034.6|15
1586147100000|2020-04-06 04:25:00|5049.1|5034.1|5055.6|5040.6|5059.1|5044.1|5049.1|5034.1|28
1586147400000|2020-04-06 04:30:00|5056.1|5041.1|5056.6|5041.6|5056.6|5041.6|5056.1|5041.1|12
1586147700000|2020-04-06 04:35:00|5056.8|5041.8|5056.8|5041.8|5056.8|5041.8|5056.8|5041.8|7
1586148000000|2020-04-06 04:40:00|5056.6|5041.6|5056.3|5041.3|5056.6|5041.6|5056.3|5041.3|6
1586148300000|2020-04-06 04:45:00|5056.6|5041.6|5055.6|5040.6|5056.6|5041.6|5055.6|5040.6|3
1586148600000|2020-04-06 04:50:00|5056.8|5041.8|5059.6|5044.6|5059.6|5044.6|5056.8|5041.8|1
1586149200000|2020-04-06 05:00:00|5060.1|5045.1|5063.1|5048.1|5063.1|5048.1|5059.8|5044.8|25
1586149500000|2020-04-06 05:05:00|5063.3|5048.3|5063.1|5048.1|5063.3|5048.3|5063.1|5048.1|25
1586149800000|2020-04-06 05:10:00|5063.3|5048.3|5068.6|5053.6|5068.6|5053.6|5063.1|5048.1|37
1586150100000|2020-04-06 05:15:00|5070.1|5055.1|5076.1|5061.1|5076.1|5061.1|5070.1|5055.1|53
1586150400000|2020-04-06 05:20:00|5078.1|5063.1|5081.4|5066.4|5081.4|5066.4|5078.1|5063.1|7
1586150700000|2020-04-06 05:25:00|5081.6|5066.6|5083.1|5068.1|5084.6|5069.6|5081.6|5066.6|7
1586151000000|2020-04-06 05:30:00|5082.9|5067.9|5083.1|5068.1|5083.1|5068.1|5082.9|5067.9|17
1586151300000|2020-04-06 05:35:00|5083.9|5068.9|5090.4|5075.4|5090.8|5075.8|5083.9|5068.9|10
1586151600000|2020-04-06 05:40:00|||||||||2
1586151900000|2020-04-06 05:45:00|5090.6|5075.6|5092.1|5077.1|5092.6|5077.6|5090.6|5075.6|8
1586152200000|2020-04-06 05:50:00|5091.9|5076.9|5092.1|5077.1|5092.1|5077.1|5091.9|5076.9|0
1586152500000|2020-04-06 05:55:00|5092.4|5077.4|5093.9|5078.9|5093.9|5078.9|5092.4|5077.4|0
1586152800000|2020-04-06 06:00:00|5092.6|5077.6|5093.1|5078.1|5093.1|5078.1|5092.6|5077.6|12
1586153100000|2020-04-06 06:05:00|5092.6|5077.6|5103.1|5088.1|5103.1|5088.1|5092.6|5077.6|6
1586153400000|2020-04-06 06:10:00|5101.1|5086.1|5101.3|5086.3|5101.8|5086.8|5099.8|5084.8|5
1586153700000|2020-04-06 06:15:00|5100.8|5085.8|5104.3|5089.3|5107.1|5092.1|5090|5075|14
1586154000000|2020-04-06 06:20:00|5104.6|5089.6|5105.1|5090.1|5105.1|5090.1|5102.1|5087.1|9
1586154300000|2020-04-06 06:25:00|5105.6|5090.6|5106.6|5091.6|5108.6|5093.6|5105.1|5090.1|6
1586154600000|2020-04-06 06:30:00|5105.8|5090.8|5104.3|5089.3|5105.8|5090.8|5103.8|5088.8|2
1586154900000|2020-04-06 06:35:00|5104.1|5089.1|5116.6|5101.6|5119.6|5104.6|5103.8|5088.8|59
1586155200000|2020-04-06 06:40:00|5116.9|5101.9|5116.9|5101.9|5116.9|5101.9|5116.9|5101.9|0
1586155500000|2020-04-06 06:45:00|5113.1|5098.1|5114.6|5099.6|5115.4|5100.4|5108.6|5093.6|21
1586155800000|2020-04-06 06:50:00|5114.4|5099.4|5114.1|5099.1|5116.1|5101.1|5114.1|5099.1|10
1586156100000|2020-04-06 06:55:00|5113.8|5098.8|5114.1|5099.1|5114.1|5099.1|5112.3|5097.3|2
1586156400000|2020-04-06 07:00:00|5113.6|5098.6|5102.3|5087.3|5114.1|5099.1|5102.3|5087.3|8
1586156700000|2020-04-06 07:05:00|5099.9|5084.9|5109.8|5094.8|5110.3|5095.3|5091.8|5076.8|8
1586157000000|2020-04-06 07:10:00|5109.6|5094.6|5107.1|5092.1|5109.6|5094.6|5106.6|5091.6|0
1586157300000|2020-04-06 07:15:00|5106.6|5091.6|5104.6|5089.6|5111.3|5096.3|5102.1|5087.1|47
1586157600000|2020-04-06 07:20:00|5105.3|5090.3|5108.8|5093.8|5109.1|5094.1|5105.3|5090.3|14
1586157900000|2020-04-06 07:25:00|5107.1|5092.1|5117.6|5102.6|5119.6|5104.6|5107.1|5092.1|42
1586158200000|2020-04-06 07:30:00|5117.8|5102.8|5115.6|5100.6|5117.8|5102.8|5115.6|5100.6|2
1586158500000|2020-04-06 07:35:00|5115.1|5100.1|5111.6|5096.6|5115.1|5100.1|5111.6|5096.6|4
1586158800000|2020-04-06 07:40:00|5112.1|5097.1|5106.3|5091.3|5112.8|5097.8|5106.3|5091.3|6
1586159100000|2020-04-06 07:45:00|5106.6|5091.6|5102.8|5087.8|5107.1|5092.1|5102.8|5087.8|3
1586159400000|2020-04-06 07:50:00|5098.6|5083.6|5105.3|5090.3|5105.3|5090.3|5097.8|5082.8|4
1586159700000|2020-04-06 07:55:00|5101.2|5086.2|5097.1|5082.1|5101.2|5086.2|5096.6|5081.6|4
1586160000000|2020-04-06 08:00:00|5097.3|5082.3|5100.1|5085.1|5101.6|5086.6|5097.3|5082.3|3
1586160300000|2020-04-06 08:05:00|5099.8|5084.8|5082.6|5067.6|5099.8|5084.8|5081.6|5066.6|17
1586160600000|2020-04-06 08:10:00|5081.5|5066.5|5079.8|5064.8|5081.5|5066.5|5079.3|5064.3|3
1586160900000|2020-04-06 08:15:00|5078.5|5063.5|5079|5064|5079|5064|5078.5|5063.5|2
1586161200000|2020-04-06 08:20:00|5079.3|5064.3|5080.8|5065.8|5080.8|5065.8|5079.3|5064.3|0
1586161500000|2020-04-06 08:25:00|5080.5|5065.5|5074.8|5059.8|5080.8|5065.8|5074.8|5059.8|16
1586161800000|2020-04-06 08:30:00|5074.5|5059.5|5075.3|5060.3|5075.3|5060.3|5074.5|5059.5|0
1586162100000|2020-04-06 08:35:00|5075|5060|5075.3|5060.3|5075.3|5060.3|5075|5060|0
1586162400000|2020-04-06 08:40:00|5075|5060|5075.3|5060.3|5076|5061|5074.8|5059.8|1
1586162700000|2020-04-06 08:45:00|5074|5059|5072|5057|5074|5059|5072|5057|4
1586163000000|2020-04-06 08:50:00|5072.3|5057.3|5071.5|5056.5|5072.3|5057.3|5070.8|5055.8|0
1586163300000|2020-04-06 08:55:00|5071.3|5056.3|5064.8|5049.8|5071.5|5056.5|5064.3|5049.3|10
1586163600000|2020-04-06 09:00:00|5065.3|5050.3|5080.3|5065.3|5080.3|5065.3|5065.3|5050.3|43
1586163900000|2020-04-06 09:05:00|5081|5066|5084.3|5069.3|5084.3|5069.3|5076|5061|32
1586164200000|2020-04-06 09:10:00|5084|5069|5096.5|5081.5|5098.5|5083.5|5083.8|5068.8|20
1586164500000|2020-04-06 09:15:00|5096.3|5081.3|5096.5|5081.5|5097|5082|5096|5081|1
1586164800000|2020-04-06 09:20:00|5096.8|5081.8|5097.5|5082.5|5097.5|5082.5|5096.8|5081.8|8
1586165100000|2020-04-06 09:25:00|5098|5083|5091.8|5076.8|5098|5083|5091.8|5076.8|10
1586166000000|2020-04-06 09:40:00|5093|5078|5100|5085|5100|5085|5093|5078|8
1586166300000|2020-04-06 09:45:00|5098.5|5083.5|5096.5|5081.5|5102|5087|5095|5080|6
1586166600000|2020-04-06 09:50:00|5093|5078|5087.5|5072.5|5093|5078|5087.5|5072.5|5
1586166900000|2020-04-06 09:55:00|5086.5|5071.5|5083.8|5068.8|5086.5|5071.5|5083.8|5068.8|0
1586167200000|2020-04-06 10:00:00|5086|5071|5085|5070|5086.5|5071.5|5084.5|5069.5|0
1586167500000|2020-04-06 10:05:00|5083.3|5068.3|5083|5068|5086.5|5071.5|5083|5068|2
1586167800000|2020-04-06 10:10:00|5083.3|5068.3|5083.5|5068.5|5084|5069|5082.8|5067.8|1
1586168100000|2020-04-06 10:15:00|5083|5068|5083.5|5068.5|5083.5|5068.5|5083|5068|10
1586168400000|2020-04-06 10:20:00|5084|5069|5087|5072|5089.8|5074.8|5082.5|5067.5|4
1586168700000|2020-04-06 10:25:00|5087.5|5072.5|5091|5076|5093|5078|5087.5|5072.5|11
1586169000000|2020-04-06 10:30:00|5090.8|5075.8|5092.3|5077.3|5092.8|5077.8|5085.5|5070.5|18
1586169300000|2020-04-06 10:35:00|5092.5|5077.5|5093.5|5078.5|5093.5|5078.5|5092.5|5077.5|1
1586169600000|2020-04-06 10:40:00|5094.3|5079.3|5097.8|5082.8|5098.3|5083.3|5094|5079|2
1586169900000|2020-04-06 10:45:00|5098.3|5083.3|5097.5|5082.5|5099.3|5084.3|5097.5|5082.5|4
1586170200000|2020-04-06 10:50:00|5097.3|5082.3|5097.8|5082.8|5097.8|5082.8|5097.3|5082.3|3
1586170500000|2020-04-06 10:55:00|5097.5|5082.5|5098.8|5083.8|5100|5085|5097.3|5082.3|2
1586170800000|2020-04-06 11:00:00|||||||||4
1586171100000|2020-04-06 11:05:00|5099|5084|5103|5088|5103.5|5088.5|5098.8|5083.8|3
1586171400000|2020-04-06 11:10:00|5103.3|5088.3|5102.8|5087.8|5104|5089|5101.5|5086.5|6
1586171700000|2020-04-06 11:15:00|5101.8|5086.8|5100.8|5085.8|5101.8|5086.8|5100.8|5085.8|11
1586172000000|2020-04-06 11:20:00|5100.3|5085.3|5105|5090|5105.5|5090.5|5100.3|5085.3|16
1586172300000|2020-04-06 11:25:00|5104.8|5089.8|5107.5|5092.5|5108|5093|5102.8|5087.8|12
1586172600000|2020-04-06 11:30:00|5106.5|5091.5|5116|5101|5116|5101|5106.3|5091.3|4
1586172900000|2020-04-06 11:35:00|5115.8|5100.8|5125|5110|5125.8|5110.8|5114.8|5099.8|48
1586173200000|2020-04-06 11:40:00|5124.3|5109.3|5123.3|5108.3|5125.5|5110.5|5122|5107|16
1586173500000|2020-04-06 11:45:00|5123.5|5108.5|5119.6|5104.6|5123.8|5108.8|5119.6|5104.6|8
1586173800000|2020-04-06 11:50:00|5119.3|5104.3|5116.3|5101.3|5123.8|5108.8|5111.3|5096.3|16
1586174100000|2020-04-06 11:55:00|5116.8|5101.8|5124.8|5109.8|5125.6|5110.6|5116.8|5101.8|12
1586174400000|2020-04-06 12:00:00|5124.5|5109.5|5180.1|5165.1|5187.1|5172.1|5124|5109|334
1586174700000|2020-04-06 12:05:00|5180.3|5165.3|5186.8|5171.8|5186.8|5171.8|5174.8|5159.8|88
1586175000000|2020-04-06 12:10:00|5186.1|5171.1|5183.5|5168.5|5186.6|5171.6|5175.3|5160.3|29
1586175300000|2020-04-06 12:15:00|5183.8|5168.8|5183.3|5168.3|5186.3|5171.3|5174.6|5159.6|32
1586175600000|2020-04-06 12:20:00|5183.6|5168.6|5175.1|5160.1|5184.3|5169.3|5174.3|5159.3|18
1586175900000|2020-04-06 12:25:00|5174.8|5159.8|5172.3|5157.3|5177.3|5162.3|5168.1|5153.1|134
1586176200000|2020-04-06 12:30:00|5172.1|5157.1|5175.3|5160.3|5180.8|5165.8|5167.1|5152.1|63
1586176500000|2020-04-06 12:35:00|5175.6|5160.6|5190.6|5175.6|5210.6|5195.6|5174.1|5159.1|249
1586176800000|2020-04-06 12:40:00|5190.8|5175.8|5211.4|5196.4|5211.9|5196.9|5184.8|5169.8|97
1586177100000|2020-04-06 12:45:00|5209.8|5194.8|5210.1|5195.1|5222.1|5207.1|5204.6|5189.6|149
1586177400000|2020-04-06 12:50:00|5210.6|5195.6|5221.6|5206.6|5221.6|5206.6|5205.8|5190.8|152
1586177700000|2020-04-06 12:55:00|5219.4|5204.4|5199.5|5184.5|5219.4|5204.4|5199.5|5184.5|43
1586178000000|2020-04-06 13:00:00|5199.8|5184.8|5216.3|5201.3|5216.3|5201.3|5195.3|5180.3|40
1586178300000|2020-04-06 13:05:00|5217.6|5202.6|5209|5194|5218.1|5203.1|5202.5|5187.5|120
1586178600000|2020-04-06 13:10:00|5208.8|5193.8|5211|5196|5214.3|5199.3|5208.8|5193.8|28
1586178900000|2020-04-06 13:15:00|5211.3|5196.3|5217.1|5202.1|5222.1|5207.1|5210.5|5195.5|42
1586179200000|2020-04-06 13:20:00|5217.6|5202.6|5219.6|5204.6|5221.1|5206.1|5214.3|5199.3|42
1586179500000|2020-04-06 13:25:00|5219.5|5204.5|5215.5|5200.5|5219.5|5204.5|5211.5|5196.5|24
1586179800000|2020-04-06 13:30:00|5219|5204|5223.3|5208.3|5225.5|5210.5|5210.8|5195.8|71
1586180100000|2020-04-06 13:35:00|5223|5208|5218.1|5203.1|5223.8|5208.8|5212.5|5197.5|100
1586180400000|2020-04-06 13:40:00|5218.3|5203.3|5214.1|5199.1|5220.1|5205.1|5213.6|5198.6|78
1586180700000|2020-04-06 13:45:00|5217.3|5202.3|5295.2|5280.2|5304.2|5289.2|5217.3|5202.3|950
1586181000000|2020-04-06 13:50:00|5296.7|5281.7|5326.7|5311.7|5332.2|5317.2|5296.7|5281.7|672
1586181300000|2020-04-06 13:55:00|5326.5|5311.5|5333.2|5318.2|5335|5320|5311|5296|718
1586181600000|2020-04-06 14:00:00|5333.5|5318.5|5357.5|5342.5|5373.5|5358.5|5333.5|5318.5|667
1586181900000|2020-04-06 14:05:00|5356.7|5341.7|5347.8|5332.8|5361.3|5346.3|5318|5303|435
1586182200000|2020-04-06 14:10:00|5347.5|5332.5|5334.8|5319.8|5356.5|5341.5|5334.8|5319.8|177
1586182500000|2020-04-06 14:15:00|5335.5|5320.5|5327|5312|5347.3|5332.3|5303.5|5288.5|324
1586182800000|2020-04-06 14:20:00|5326.7|5311.7|5320.2|5305.2|5335.7|5320.7|5317.5|5302.5|129
1586183100000|2020-04-06 14:25:00|5320.7|5305.7|5330.2|5315.2|5333|5318|5318.7|5303.7|229
1586183400000|2020-04-06 14:30:00|5329.2|5314.2|5336.5|5321.5|5339.5|5324.5|5327.5|5312.5|269
1586183700000|2020-04-06 14:35:00|5337.3|5322.3|5338.7|5323.7|5343.8|5328.8|5330.5|5315.5|259
1586184000000|2020-04-06 14:40:00|5334.2|5319.2|5327.5|5312.5|5340.2|5325.2|5325|5310|129
1586184300000|2020-04-06 14:45:00|5326.5|5311.5|5323.5|5308.5|5326.7|5311.7|5311.7|5296.7|183
1586184600000|2020-04-06 14:50:00|5323.7|5308.7|5327.9|5312.9|5328.9|5313.9|5322.7|5307.7|298
1586184900000|2020-04-06 14:55:00|5326.2|5311.2|5335.7|5320.7|5348|5333|5325.5|5310.5|494
1586185200000|2020-04-06 15:00:00|5336.2|5321.2|5332.4|5317.4|5342.7|5327.7|5331.9|5316.9|172
1586185500000|2020-04-06 15:05:00|5331.7|5316.7|5326.4|5311.4|5340.2|5325.2|5325.2|5310.2|165
1586185800000|2020-04-06 15:10:00|5326.7|5311.7|5308.4|5293.4|5327.2|5312.2|5305.7|5290.7|134
1586186100000|2020-04-06 15:15:00|5305.4|5290.4|5317.1|5302.1|5324.4|5309.4|5303.6|5288.6|131
1586186400000|2020-04-06 15:20:00|5316.1|5301.1|5326.6|5311.6|5329.2|5314.2|5315.1|5300.1|230
1586186700000|2020-04-06 15:25:00|5325.6|5310.6|5322.6|5307.6|5326.6|5311.6|5315.6|5300.6|222
1586187000000|2020-04-06 15:30:00|5322.3|5307.3|5313.1|5298.1|5324.8|5309.8|5308|5293|186
1586187300000|2020-04-06 15:35:00|5312.8|5297.8|5295.8|5280.8|5313.3|5298.3|5293.3|5278.3|189
1586187600000|2020-04-06 15:40:00|5294|5279|5299.8|5284.8|5304.8|5289.8|5293.5|5278.5|198
1586187900000|2020-04-06 15:45:00|5300|5285|5308.3|5293.3|5310.5|5295.5|5298.5|5283.5|101
1586188200000|2020-04-06 15:50:00|5310.3|5295.3|5310|5295|5310.8|5295.8|5305.8|5290.8|120
1586188500000|2020-04-06 15:55:00|5309.5|5294.5|5308.3|5293.3|5309.5|5294.5|5300.5|5285.5|51
1586188800000|2020-04-06 16:00:00|5306.8|5291.8|5295.3|5280.3|5307|5292|5290.8|5275.8|84
1586189100000|2020-04-06 16:05:00|5296.8|5281.8|5304.5|5289.5|5307|5292|5293.8|5278.8|137
1586189400000|2020-04-06 16:10:00|5305.5|5290.5|5303|5288|5305.5|5290.5|5294.5|5279.5|84
1586189700000|2020-04-06 16:15:00|5302.3|5287.3|5310.3|5295.3|5311.3|5296.3|5299.5|5284.5|121
1586190000000|2020-04-06 16:20:00|5310|5295|5310.5|5295.5|5312.3|5297.3|5308.3|5293.3|94
1586190300000|2020-04-06 16:25:00|5310.8|5295.8|5310.8|5295.8|5312|5297|5304.5|5289.5|215
1586190600000|2020-04-06 16:30:00|5310.5|5295.5|5311.5|5296.5|5312.3|5297.3|5307.8|5292.8|124
1586190900000|2020-04-06 16:35:00|5311.8|5296.8|5309|5294|5312.5|5297.5|5308.5|5293.5|100
1586191200000|2020-04-06 16:40:00|5309.8|5294.8|5311.5|5296.5|5312|5297|5305|5290|124
1586191500000|2020-04-06 16:45:00|5311.8|5296.8|5302.8|5287.8|5311.8|5296.8|5298.3|5283.3|156
1586191800000|2020-04-06 16:50:00|5302.5|5287.5|5302.5|5287.5|5306.8|5291.8|5302|5287|86
1586192100000|2020-04-06 16:55:00|5302.8|5287.8|5308.8|5293.8|5311.8|5296.8|5302.5|5287.5|227
1586192400000|2020-04-06 17:00:00|5308|5293|5307|5292|5310.5|5295.5|5303.5|5288.5|50
1586192700000|2020-04-06 17:05:00|5307.5|5292.5|5305.5|5290.5|5309.5|5294.5|5304.3|5289.3|606
1586193000000|2020-04-06 17:10:00|5305.3|5290.3|5305.8|5290.8|5309.5|5294.5|5304|5289|126
1586193300000|2020-04-06 17:15:00|5306.3|5291.3|5303.3|5288.3|5307|5292|5303.3|5288.3|87
1586193600000|2020-04-06 17:20:00|5304|5289|5307.8|5292.8|5308.5|5293.5|5301.5|5286.5|133
1586193900000|2020-04-06 17:25:00|5308|5293|5307.2|5292.2|5310|5295|5306.7|5291.7|155
1586194200000|2020-04-06 17:30:00|5307|5292|5302.7|5287.7|5307.2|5292.2|5300|5285|247
1586194500000|2020-04-06 17:35:00|5302.2|5287.2|5296.2|5281.2|5308|5293|5296.2|5281.2|144
1586194800000|2020-04-06 17:40:00|5296.7|5281.7|5306|5291|5307.5|5292.5|5296.7|5281.7|135
1586195100000|2020-04-06 17:45:00|5305.7|5290.7|5304.5|5289.5|5307|5292|5303.7|5288.7|123
1586195400000|2020-04-06 17:50:00|5305|5290|5303.7|5288.7|5306.2|5291.2|5289.2|5274.2|177
1586195700000|2020-04-06 17:55:00|5304.2|5289.2|5300.7|5285.7|5305.5|5290.5|5300|5285|218
1586196000000|2020-04-06 18:00:00|5300.2|5285.2|5309.7|5294.7|5315.5|5300.5|5300.2|5285.2|245
1586196300000|2020-04-06 18:05:00|5309.5|5294.5|5309.5|5294.5|5310.7|5295.7|5304.7|5289.7|149
1586196600000|2020-04-06 18:10:00|5309.7|5294.7|5312|5297|5315.8|5300.8|5279.7|5264.7|1074
1586196900000|2020-04-06 18:15:00|5311.8|5296.8|5308.8|5293.8|5313.3|5298.3|5305.2|5290.2|189
1586197200000|2020-04-06 18:20:00|5308.5|5293.5|5308.5|5293.5|5308.5|5293.5|5308.5|5293.5|0
1586221200000|2020-04-07 01:00:00|5328|5313|5270.8|5255.8|5328|5313|5268.3|5253.3|155
1586221500000|2020-04-07 01:05:00|5270.3|5255.3|5287.3|5272.3|5290.5|5272.3|5260.8|5245.8|38
1586221800000|2020-04-07 01:10:00|5292.8|5267.8|5325.7|5310.7|5326|5311|5290.8|5267.3|183
1586222100000|2020-04-07 01:15:00|5325.5|5310.5|5321|5306|5326.5|5311.5|5312.5|5297.5|3
1586222400000|2020-04-07 01:20:00|5320.5|5305.5|5318.8|5303.8|5320.5|5305.5|5315.8|5300.8|2
1586222700000|2020-04-07 01:25:00|5319|5304|5320|5305|5320|5305|5319|5304|1
1586223000000|2020-04-07 01:30:00|5320.3|5305.3|5323.7|5308.7|5328.7|5313.7|5320.3|5305.3|20
1586223300000|2020-04-07 01:35:00|5323.3|5308.3|5319|5304|5324|5309|5318|5303|3
1586223600000|2020-04-07 01:40:00|5320|5305|5321|5306|5321|5306|5317.3|5302.3|1
1586223900000|2020-04-07 01:45:00|5326|5311|5324|5309|5329|5314|5324|5309|13
1586224200000|2020-04-07 01:50:00|5323.7|5308.7|5312|5297|5334.5|5319.5|5312|5297|73
1586224500000|2020-04-07 01:55:00|5309|5294|5309.5|5294.5|5309.5|5294.5|5308.5|5293.5|2
1586224800000|2020-04-07 02:00:00|5309.7|5294.7|5317|5302|5317|5302|5309.7|5294.7|12
1586225400000|2020-04-07 02:10:00|5315.7|5300.7|5320|5305|5320|5305|5315.7|5300.7|6
1586225700000|2020-04-07 02:15:00|5321|5306|5330.7|5315.7|5331.7|5316.7|5321|5306|12
1586226000000|2020-04-07 02:20:00|5331.2|5316.2|5331.2|5316.2|5331.2|5316.2|5330|5315|5
1586226300000|2020-04-07 02:25:00|5330.5|5315.5|5331.2|5316.2|5331.2|5316.2|5330.5|5315.5|12
1586226600000|2020-04-07 02:30:00|5331.5|5316.5|5332.7|5317.7|5333.7|5318.7|5331.5|5316.5|20
1586226900000|2020-04-07 02:35:00|5333.8|5318.8|5314|5299|5334|5319|5309.5|5294.5|17
1586227200000|2020-04-07 02:40:00|5314.5|5299.5|5314.5|5299.5|5314.5|5299.5|5314.5|5299.5|2
1586227500000|2020-04-07 02:45:00|5314.7|5299.7|5314.5|5299.5|5315|5300|5314.5|5299.5|1
1586227800000|2020-04-07 02:50:00|5312.5|5297.5|5312|5297|5312.5|5297.5|5312|5297|3
1586228100000|2020-04-07 02:55:00|5312.3|5297.3|5311.8|5296.8|5312.3|5297.3|5311.5|5296.5|3
1586229600000|2020-04-07 03:20:00|5311.5|5296.5|5310|5295|5311.5|5296.5|5310|5295|2
1586229900000|2020-04-07 03:25:00|5309.3|5294.3|5309.2|5294.2|5309.3|5294.3|5309|5294|3
1586230200000|2020-04-07 03:30:00|5310|5295|5314.2|5299.2|5314.2|5299.2|5310|5295|1
1586230500000|2020-04-07 03:35:00|5311.2|5296.2|5311.2|5296.2|5311.2|5296.2|5311.2|5296.2|5
1586230800000|2020-04-07 03:40:00|5310.7|5295.7|5309.2|5294.2|5310.7|5295.7|5309.2|5294.2|0
1586231100000|2020-04-07 03:45:00|5308.8|5293.8|5302.7|5287.7|5308.8|5293.8|5301.7|5286.7|6
1586231400000|2020-04-07 03:50:00|5304.7|5289.7|5307.7|5292.7|5307.7|5292.7|5304.7|5289.7|3
1586232900000|2020-04-07 04:15:00|5305.5|5290.5|5308|5293|5308|5293|5305|5290|12
1586233200000|2020-04-07 04:20:00|5310.2|5295.2|5310.2|5295.2|5310.2|5295.2|5310.2|5295.2|1
1586233500000|2020-04-07 04:25:00|5309.7|5294.7|5309.5|5294.5|5310|5295|5309.5|5294.5|0
1586233800000|2020-04-07 04:30:00|5308.5|5293.5|5308.5|5293.5|5308.5|5293.5|5308.5|5293.5|0
1586234400000|2020-04-07 04:40:00|5308.7|5293.7|5309|5294|5309|5294|5308.7|5293.7|0
1586234700000|2020-04-07 04:45:00|5309.2|5294.2|5312|5297|5312.5|5297.5|5309.2|5294.2|1
1586235000000|2020-04-07 04:50:00|5316|5301|5311|5296|5316|5301|5311|5296|4
1586235300000|2020-04-07 04:55:00|5306.2|5291.2|5306.2|5291.2|5306.5|5291.5|5306.2|5291.2|8
1586236200000|2020-04-07 05:10:00|5306.7|5291.7|5306.7|5291.7|5306.7|5291.7|5306.7|5291.7|0
1586236500000|2020-04-07 05:15:00|5307.2|5292.2|5304.7|5289.7|5307.2|5292.2|5304.5|5289.5|3
1586236800000|2020-04-07 05:20:00|5305|5290|5305|5290|5306.2|5291.2|5305|5290|4
1586237400000|2020-04-07 05:30:00|5304.7|5289.7|5304.5|5289.5|5304.7|5289.7|5304|5289|0
1586237700000|2020-04-07 05:35:00|5303.5|5288.5|5303.5|5288.5|5304|5289|5302|5287|3
1586238000000|2020-04-07 05:40:00|5303.2|5288.2|5303.5|5288.5|5303.5|5288.5|5303.2|5288.2|2
1586238300000|2020-04-07 05:45:00|5303.2|5288.2|5303.2|5288.2|5303.2|5288.2|5303.2|5288.2|0
1586238600000|2020-04-07 05:50:00|5305.2|5290.2|5305.2|5290.2|5305.2|5290.2|5305|5290|4
1586238900000|2020-04-07 05:55:00|5305|5290|5305|5290|5305.2|5290.2|5305|5290|0
1586239200000|2020-04-07 06:00:00|5305.7|5290.7|5308.2|5293.2|5308.2|5293.2|5305.7|5290.7|19
1586239500000|2020-04-07 06:05:00|5308|5293|5308.2|5293.2|5308.2|5293.2|5308|5293|3
1586239800000|2020-04-07 06:10:00|5308|5293|5308.5|5293.5|5308.5|5293.5|5308|5293|0
1586240100000|2020-04-07 06:15:00|5308.2|5293.2|5308.5|5293.5|5308.5|5293.5|5305.5|5290.5|10
1586240400000|2020-04-07 06:20:00|5308.2|5293.2|5310.7|5295.7|5314.2|5299.2|5307.8|5292.8|21
1586240700000|2020-04-07 06:25:00|5311|5296|5312|5297|5312.2|5297.2|5308.2|5293.2|2
1586241000000|2020-04-07 06:30:00|5312.2|5297.2|5310.7|5295.7|5312.5|5297.5|5309|5294|0
1586241300000|2020-04-07 06:35:00|5310.5|5295.5|5310.5|5295.5|5311|5296|5307.5|5292.5|1
1586241600000|2020-04-07 06:40:00|5310.7|5295.7|5313|5298|5313|5298|5310.5|5295.5|0
1586241900000|2020-04-07 06:45:00|5313.2|5298.2|5312.5|5297.5|5313.5|5298.5|5311.2|5296.2|16
1586242200000|2020-04-07 06:50:00|5312.7|5297.7|5323.5|5308.5|5325|5310|5312.7|5297.7|35
1586242500000|2020-04-07 06:55:00|5323.2|5308.2|5323.5|5308.5|5325.5|5310.5|5322.7|5307.7|2
1586242800000|2020-04-07 07:00:00|5323.7|5308.7|5325.5|5310.5|5326|5311|5317.7|5302.7|41
1586243100000|2020-04-07 07:05:00|5325.7|5310.7|5327.2|5312.2|5327.2|5312.2|5325.7|5310.7|0
1586243400000|2020-04-07 07:10:00|5326.7|5311.7|5327.7|5312.7|5328|5313|5326.7|5311.7|9
1586243700000|2020-04-07 07:15:00|5326.2|5311.2|5325.5|5310.5|5326.2|5311.2|5325.5|5310.5|3
1586244000000|2020-04-07 07:20:00|5325.2|5310.2|5325.2|5310.2|5325.2|5310.2|5325.2|5310.2|5
1586244300000|2020-04-07 07:25:00|5325|5310|5325.2|5310.2|5325.2|5310.2|5325|5310|5
1586244600000|2020-04-07 07:30:00|5326.5|5311.5|5325.5|5310.5|5326.7|5311.7|5325.5|5310.5|17
1586244900000|2020-04-07 07:35:00|5325.7|5310.7|5325.7|5310.7|5325.7|5310.7|5325.7|5310.7|2
1586245200000|2020-04-07 07:40:00|5327.2|5312.2|5327|5312|5328.5|5313.5|5326.7|5311.7|27
1586245500000|2020-04-07 07:45:00|5327.2|5312.2|5328|5313|5328|5313|5327.2|5312.2|19
1586245800000|2020-04-07 07:50:00|5328.2|5313.2|5326.2|5311.2|5329|5314|5326.2|5311.2|16
1586246100000|2020-04-07 07:55:00|5325.7|5310.7|5325.5|5310.5|5326.7|5311.7|5324.5|5309.5|8
1586246400000|2020-04-07 08:00:00|5325.2|5310.2|5327.2|5312.2|5330|5315|5324.5|5309.5|137
1586246700000|2020-04-07 08:05:00|5328.9|5313.9|5328.2|5313.2|5329.9|5314.9|5326.7|5311.7|42
1586247000000|2020-04-07 08:10:00|5328.5|5313.5|5328.2|5313.2|5329.2|5314.2|5327.7|5312.7|32
1586247300000|2020-04-07 08:15:00|5328.5|5313.5|5328.7|5313.7|5330|5315|5328.5|5313.5|3
1586247600000|2020-04-07 08:20:00|5329|5314|5329.2|5314.2|5329.2|5314.2|5328.7|5313.7|39
1586247900000|2020-04-07 08:25:00|5328|5313|5325.7|5310.7|5328|5313|5323.5|5308.5|40
1586248200000|2020-04-07 08:30:00|5325|5310|5324.7|5309.7|5326.5|5311.5|5324.7|5309.7|28
1586248500000|2020-04-07 08:35:00|5325|5310|5329|5314|5329|5314|5325|5310|12
1586248800000|2020-04-07 08:40:00|5328.5|5313.5|5327|5312|5328.5|5313.5|5327|5312|18
1586249100000|2020-04-07 08:45:00|5329.4|5314.4|5329.7|5314.7|5331.5|5316.5|5327.2|5312.2|5
1586249400000|2020-04-07 08:50:00|5329.5|5314.5|5329|5314|5332.5|5317.5|5329|5314|7
1586249700000|2020-04-07 08:55:00|5329.2|5314.2|5324.7|5309.7|5330.5|5315.5|5324.7|5309.7|23
1586250000000|2020-04-07 09:00:00|5325.2|5310.2|5328|5313|5328|5313|5325|5310|8
1586250300000|2020-04-07 09:05:00|5327.7|5312.7|5329.7|5314.7|5331.2|5316.2|5327.7|5312.7|5
1586250600000|2020-04-07 09:10:00|5330|5315|5331.5|5316.5|5332.5|5317.5|5330|5315|10
1586250900000|2020-04-07 09:15:00|5331.2|5316.2|5332.5|5317.5|5334.5|5319.5|5330.7|5315.7|23
1586251200000|2020-04-07 09:20:00|5333|5318|5332.2|5317.2|5334.5|5319.5|5331.5|5316.5|16
1586251500000|2020-04-07 09:25:00|5332.5|5317.5|5332.5|5317.5|5334.5|5319.5|5332.2|5317.2|17
1586251800000|2020-04-07 09:30:00|5333.2|5318.2|5327.2|5312.2|5333.5|5318.5|5326.7|5311.7|10
1586252100000|2020-04-07 09:35:00|5326.7|5311.7|5326|5311|5327.7|5312.7|5326|5311|6
1586252400000|2020-04-07 09:40:00|5325.2|5310.2|5327|5312|5327|5312|5323.2|5308.2|21
1586252700000|2020-04-07 09:45:00|5326.7|5311.7|5325.2|5310.2|5327|5312|5325.2|5310.2|5
1586253000000|2020-04-07 09:50:00|5326.2|5311.2|5328|5313|5328|5313|5326.2|5311.2|19
1586253300000|2020-04-07 09:55:00|5328.2|5313.2|5328.5|5313.5|5329|5314|5328.2|5313.2|5
1586253600000|2020-04-07 10:00:00|5329|5314|5327.2|5312.2|5329|5314|5327.2|5312.2|5
1586253900000|2020-04-07 10:05:00|5328.7|5313.7|5327.5|5312.5|5329|5314|5327.5|5312.5|2
1586254200000|2020-04-07 10:10:00|5328|5313|5335.7|5320.7|5336.2|5321.2|5328|5313|25
1586254500000|2020-04-07 10:15:00|5336.2|5321.2|5341|5326|5341.7|5326.7|5336.2|5321.2|18
1586254800000|2020-04-07 10:20:00|5340.5|5325.5|5341.5|5326.5|5341.5|5326.5|5340.5|5325.5|2
1586255100000|2020-04-07 10:25:00|5341|5326|5337.5|5322.5|5341|5326|5337.5|5322.5|26
1586255400000|2020-04-07 10:30:00|5337.7|5322.7|5337.7|5322.7|5339|5324|5337.5|5322.5|6
1586255700000|2020-04-07 10:35:00|5337.5|5322.5|5340.5|5325.5|5340.5|5325.5|5336.2|5321.2|26
1586256000000|2020-04-07 10:40:00|5343|5328|5337.5|5322.5|5343|5328|5337.2|5322.2|40
1586256300000|2020-04-07 10:45:00|5337|5322|5335.5|5320.5|5337|5322|5334.5|5319.5|45
1586256600000|2020-04-07 10:50:00|5336|5321|5333.7|5318.7|5336.2|5321.2|5333.7|5318.7|7
1586256900000|2020-04-07 10:55:00|5334.2|5319.2|5333|5318|5334.2|5319.2|5333|5318|9
1586257200000|2020-04-07 11:00:00|5333.7|5318.7|5334.5|5319.5|5336|5321|5330.5|5315.5|26
1586257500000|2020-04-07 11:05:00|5334.7|5319.7|5343.5|5328.5|5343.5|5328.5|5334.7|5319.7|27
1586257800000|2020-04-07 11:10:00|5343|5328|5343.4|5328.4|5345.7|5330.7|5342.2|5327.2|40
1586258100000|2020-04-07 11:15:00|5341.7|5326.7|5343.9|5328.9|5343.9|5328.9|5341.7|5326.7|5
1586258400000|2020-04-07 11:20:00|5344.5|5329.5|5344.2|5329.2|5344.9|5329.9|5343.2|5328.2|5
1586258700000|2020-04-07 11:25:00|5343|5328|5343|5328|5343|5328|5343|5328|1
1586259000000|2020-04-07 11:30:00|5342.2|5327.2|5343.5|5328.5|5343.5|5328.5|5342.2|5327.2|0
1586259300000|2020-04-07 11:35:00|5343|5328|5341.5|5326.5|5343|5328|5341.5|5326.5|3
1586259600000|2020-04-07 11:40:00|5342.5|5327.5|5339.5|5324.5|5343|5328|5339.5|5324.5|42
1586259900000|2020-04-07 11:45:00|5338.7|5323.7|5336|5321|5338.7|5323.7|5332|5317|213
1586260200000|2020-04-07 11:50:00|5336.3|5321.3|5354|5339|5361|5346|5336.3|5321.3|171
1586260500000|2020-04-07 11:55:00|5353.7|5338.7|5356.2|5341.2|5358|5343|5353.7|5338.7|49
1586260800000|2020-04-07 12:00:00|5356.5|5341.5|5358.2|5343.2|5362.2|5347.2|5356|5341|103
1586261100000|2020-04-07 12:05:00|5359.7|5344.7|5352.2|5337.2|5363.2|5348.2|5351|5336|77
1586261400000|2020-04-07 12:10:00|5353.7|5338.7|5352.7|5337.7|5353.7|5338.7|5342.5|5327.5|240
1586261700000|2020-04-07 12:15:00|5352.2|5337.2|5349|5334|5353|5338|5344.7|5329.7|42
1586262000000|2020-04-07 12:20:00|5349.2|5334.2|5348.5|5333.5|5356|5341|5348|5333|27
1586262300000|2020-04-07 12:25:00|5348|5333|5322.8|5307.8|5348.3|5333.3|5321.3|5306.3|286
1586262600000|2020-04-07 12:30:00|5322.5|5307.5|5326|5311|5326|5311|5314.3|5299.3|95
1586262900000|2020-04-07 12:35:00|5326.3|5311.3|5303.3|5288.3|5328|5313|5301.3|5286.3|164
1586263200000|2020-04-07 12:40:00|5302.8|5287.8|5293.6|5278.6|5306.3|5291.3|5293.6|5278.6|122
1586263500000|2020-04-07 12:45:00|5293.8|5278.8|5305.6|5290.6|5306.6|5291.6|5293.8|5278.8|89
1586263800000|2020-04-07 12:50:00|5306.6|5291.6|5309.6|5294.6|5309.6|5294.6|5301.8|5286.8|63
1586264100000|2020-04-07 12:55:00|5310.1|5295.1|5314.1|5299.1|5316.1|5301.1|5302.6|5287.6|71
1586264400000|2020-04-07 13:00:00|5313.6|5298.6|5304.6|5289.6|5317.6|5302.6|5301.3|5286.3|97
1586264700000|2020-04-07 13:05:00|5306.1|5291.1|5315.1|5300.1|5316.8|5301.8|5306.1|5291.1|135
1586265000000|2020-04-07 13:10:00|5315.3|5300.3|5317.9|5302.9|5320.8|5305.8|5313.1|5298.1|115
1586265300000|2020-04-07 13:15:00|5317.1|5302.1|5307.6|5292.6|5318.1|5303.1|5307.6|5292.6|135
1586265600000|2020-04-07 13:20:00|5307.4|5292.4|5336.4|5321.4|5336.6|5321.6|5307.4|5292.4|106
1586265900000|2020-04-07 13:25:00|5336.9|5321.9|5338.1|5323.1|5342.9|5327.9|5335.9|5320.9|189
1586266200000|2020-04-07 13:30:00|5338.4|5323.4|5343.6|5328.6|5349.6|5334.6|5337.1|5322.1|234
1586266500000|2020-04-07 13:35:00|5344.6|5329.6|5347.9|5332.9|5352.4|5337.4|5341.4|5326.4|139
1586266800000|2020-04-07 13:40:00|5346.1|5331.1|5339.4|5324.4|5352.6|5337.6|5331.6|5316.6|380
1586267100000|2020-04-07 13:45:00|5340.1|5325.1|5348.4|5333.4|5349.6|5334.6|5339.4|5324.4|167
1586267400000|2020-04-07 13:50:00|5349.4|5334.4|5349.4|5334.4|5350.6|5335.6|5342.6|5327.6|115
1586267700000|2020-04-07 13:55:00|5348.9|5333.9|5348.9|5333.9|5351.6|5336.6|5342.4|5327.4|129
1586268000000|2020-04-07 14:00:00|5350.6|5335.6|5347.4|5332.4|5350.6|5335.6|5345.6|5330.6|215
1586268300000|2020-04-07 14:05:00|5347.1|5332.1|5326.6|5311.6|5348.1|5333.1|5324.9|5309.9|252
1586268600000|2020-04-07 14:10:00|5327.1|5312.1|5316.9|5301.9|5328.9|5313.9|5316.2|5301.2|232
1586268900000|2020-04-07 14:15:00|5316.4|5301.4|5293.5|5278.5|5317.2|5302.2|5282.7|5267.7|577
1586269200000|2020-04-07 14:20:00|5293.2|5278.2|5299.8|5284.8|5304.8|5289.8|5262.3|5247.3|978
1586269500000|2020-04-07 14:25:00|5299.5|5284.5|5311.3|5296.3|5313.6|5298.6|5297.3|5282.3|336
1586269800000|2020-04-07 14:30:00|5311.1|5296.1|5325.6|5310.6|5329.3|5314.3|5307.3|5292.3|861
1586270100000|2020-04-07 14:35:00|5325.3|5310.3|5330.6|5315.6|5334.8|5319.8|5319.1|5304.1|269
1586270400000|2020-04-07 14:40:00|5330.1|5315.1|5317|5302|5331.3|5316.3|5317|5302|267
1586270700000|2020-04-07 14:45:00|5317.3|5302.3|5303.8|5288.8|5320|5305|5301.8|5286.8|225
1586271000000|2020-04-07 14:50:00|5304.1|5289.1|5311.1|5296.1|5321.1|5306.1|5301.3|5286.3|181
1586271300000|2020-04-07 14:55:00|5310.1|5295.1|5321.6|5306.6|5324.8|5309.8|5304.1|5289.1|278
1586271600000|2020-04-07 15:00:00|5321.3|5306.3|5320.8|5305.8|5323.6|5308.6|5307.8|5292.8|227
1586271900000|2020-04-07 15:05:00|5321.1|5306.1|5307.9|5292.9|5325.3|5310.3|5304.6|5289.6|388
1586272200000|2020-04-07 15:10:00|5310.6|5295.6|5315.3|5300.3|5315.3|5300.3|5307.4|5292.4|169
1586272500000|2020-04-07 15:15:00|5316.3|5301.3|5304.1|5289.1|5321.9|5306.9|5302.6|5287.6|201
1586272800000|2020-04-07 15:20:00|5303.3|5288.3|5283|5268|5303.3|5288.3|5258.8|5243.8|373
1586273100000|2020-04-07 15:25:00|5283.2|5268.2|5287|5272|5292.5|5277.5|5265.7|5250.7|179
1586273400000|2020-04-07 15:30:00|5286.7|5271.7|5281.7|5266.7|5287|5272|5270.5|5255.5|188
1586273700000|2020-04-07 15:35:00|5282|5267|5291.5|5276.5|5291.5|5276.5|5277|5262|109
1586274000000|2020-04-07 15:40:00|5291.3|5276.3|5303.6|5288.6|5309.6|5294.6|5287.4|5272.4|232
1586274300000|2020-04-07 15:45:00|5303.4|5288.4|5293.2|5278.2|5307.2|5292.2|5290.7|5275.7|92
1586274600000|2020-04-07 15:50:00|5294.2|5279.2|5300.1|5285.1|5301.2|5286.2|5292.9|5277.9|146
1586274900000|2020-04-07 15:55:00|5299.9|5284.9|5317.6|5302.6|5317.9|5302.9|5298.7|5283.7|134
1586275200000|2020-04-07 16:00:00|5318.1|5303.1|5315.1|5300.1|5322.3|5307.3|5312.1|5297.1|317
1586275500000|2020-04-07 16:05:00|5315.3|5300.3|5316.8|5301.8|5322.1|5307.1|5315.3|5300.3|156
1586275800000|2020-04-07 16:10:00|5317.1|5302.1|5328.6|5313.6|5331.8|5316.8|5316.8|5301.8|226
1586276100000|2020-04-07 16:15:00|5328.8|5313.8|5342.3|5327.3|5345|5330|5328.3|5313.3|245
1586276400000|2020-04-07 16:20:00|5342.5|5327.5|5331.3|5316.3|5346.5|5331.5|5331.3|5316.3|300
1586276700000|2020-04-07 16:25:00|5331.5|5316.5|5325|5310|5332.7|5317.7|5322.2|5307.2|188
1586277000000|2020-04-07 16:30:00|5326.5|5311.5|5321.5|5306.5|5329|5314|5320|5305|131
1586277300000|2020-04-07 16:35:00|5321|5306|5337.5|5322.5|5339.7|5324.7|5316.5|5301.5|114
1586277600000|2020-04-07 16:40:00|5337.2|5322.2|5327.7|5312.7|5340.2|5325.2|5327.5|5312.5|188
1586277900000|2020-04-07 16:45:00|5328|5313|5344.2|5329.2|5347.2|5332.2|5328|5313|207
1586278200000|2020-04-07 16:50:00|5344.7|5329.7|5341.2|5326.2|5346.7|5331.7|5340.9|5325.9|156
1586278500000|2020-04-07 16:55:00|5341.4|5326.4|5339.7|5324.7|5345.7|5330.7|5335.9|5320.9|213
1586278800000|2020-04-07 17:00:00|5340|5325|5341.5|5326.5|5346.2|5331.2|5336|5321|146
1586279100000|2020-04-07 17:05:00|5342|5327|5336.5|5321.5|5342.5|5327.5|5328.8|5313.8|85
1586279400000|2020-04-07 17:10:00|5336.2|5321.2|5331.8|5316.8|5336.7|5321.7|5328.5|5313.5|73
1586279700000|2020-04-07 17:15:00|5332.2|5317.2|5331.9|5316.9|5335.8|5320.8|5327.4|5312.4|205
1586280000000|2020-04-07 17:20:00|5332.6|5317.6|5336.1|5321.1|5340.4|5325.4|5327.9|5312.9|141
1586280300000|2020-04-07 17:25:00|5335.9|5320.9|5328.4|5313.4|5336.4|5321.4|5324.7|5309.7|234
1586280600000|2020-04-07 17:30:00|5328.2|5313.2|5327.7|5312.7|5332.7|5317.7|5325.9|5310.9|103
1586280900000|2020-04-07 17:35:00|5328.7|5313.7|5309.7|5294.7|5328.9|5313.9|5309|5294|213
1586281200000|2020-04-07 17:40:00|5309.5|5294.5|5296.7|5281.7|5309.5|5294.5|5294|5279|162
1586281500000|2020-04-07 17:45:00|5297.7|5282.7|5291.8|5276.8|5302|5287|5286.8|5271.8|211
1586281800000|2020-04-07 17:50:00|5291.3|5276.3|5317.2|5302.2|5317.2|5302.2|5290.3|5275.3|168
1586282100000|2020-04-07 17:55:00|5318.7|5303.7|5329|5314|5330.7|5315.7|5315.7|5300.7|214
1586282400000|2020-04-07 18:00:00|5328|5313|5321.5|5306.5|5333.4|5318.4|5320.3|5305.3|266
1586282700000|2020-04-07 18:05:00|5321.3|5306.3|5327.2|5312.2|5331.5|5316.5|5321.3|5306.3|198
1586283000000|2020-04-07 18:10:00|5326.7|5311.7|5314.6|5299.6|5332.7|5317.7|5304.7|5289.7|2230
1586283300000|2020-04-07 18:15:00|5314.8|5299.8|5297.7|5282.7|5314.8|5299.8|5293.7|5278.7|601
1586307600000|2020-04-08 01:00:00|5290.7|5275.7|5280.5|5255.5|5290.7|5275.7|5247|5232|165
1586307900000|2020-04-08 01:05:00|5274|5259|5271.3|5256.3|5274|5259|5271.3|5256.3|6
1586308200000|2020-04-08 01:10:00|5269.7|5254.7|5268.5|5243.5|5269.7|5254.7|5264.5|5243.5|9
1586308500000|2020-04-08 01:15:00|5265.5|5250.5|5266.8|5251.8|5271.5|5256.5|5265|5250|5
1586308800000|2020-04-08 01:20:00|5270.5|5255.5|5274.3|5259.3|5280.3|5265.3|5270.5|5255.5|28
1586309100000|2020-04-08 01:25:00|5274.5|5259.5|5277.3|5262.3|5277.8|5262.8|5274.5|5259.5|1
1586309400000|2020-04-08 01:30:00|5274|5259|5274.5|5259.5|5274.5|5259.5|5274|5259|2
1586309700000|2020-04-08 01:35:00|5276|5261|5280.5|5265.5|5280.5|5265.5|5275.5|5260.5|1
1586310000000|2020-04-08 01:40:00|5280.8|5265.8|5281.3|5266.3|5281.8|5266.8|5280.8|5265.8|0
1586310300000|2020-04-08 01:45:00|5281.5|5266.5|5281|5266|5281.5|5266.5|5281|5266|0
1586310600000|2020-04-08 01:50:00|5276.5|5261.5|5274.5|5259.5|5277.5|5262.5|5274.5|5259.5|2
1586310900000|2020-04-08 01:55:00|5274.3|5259.3|5267.8|5252.8|5274.3|5259.3|5267.8|5252.8|4
1586311200000|2020-04-08 02:00:00|5268|5253|5281|5266|5281|5266|5268|5253|9
1586311500000|2020-04-08 02:05:00|5280.8|5265.8|5287.8|5272.8|5288|5273|5280.8|5265.8|1
1586311800000|2020-04-08 02:10:00|5288|5273|5291.3|5276.3|5293|5278|5288|5273|9
1586312100000|2020-04-08 02:15:00|5292|5277|5290|5275|5293|5278|5290|5275|15
1586312400000|2020-04-08 02:20:00|5289.8|5274.8|5292.1|5277.1|5293.3|5278.3|5288.8|5273.8|12
1586312700000|2020-04-08 02:25:00|5292.8|5277.8|5285.5|5270.5|5293.1|5278.1|5285.5|5270.5|19
1586313000000|2020-04-08 02:30:00|5285.8|5270.8|5296.1|5281.1|5299.3|5284.3|5284.8|5269.8|15
1586313300000|2020-04-08 02:35:00|5295|5280|5306.8|5291.8|5310.3|5295.3|5292.3|5277.3|44
1586313600000|2020-04-08 02:40:00|5307.1|5292.1|5307.6|5292.6|5309.8|5294.8|5304.6|5289.6|15
1586313900000|2020-04-08 02:45:00|5307.8|5292.8|5311.1|5296.1|5311.1|5296.1|5307.8|5292.8|0
1586314200000|2020-04-08 02:50:00|5311.3|5296.3|5317.8|5302.8|5317.8|5302.8|5311.3|5296.3|34
1586314500000|2020-04-08 02:55:00|5318|5303|5314.5|5299.5|5318.5|5303.5|5314|5299|4
1586314800000|2020-04-08 03:00:00|5314.8|5299.8|5320|5305|5320|5305|5314|5299|38
1586315100000|2020-04-08 03:05:00|5320.5|5305.5|5338.3|5323.3|5338.8|5323.8|5320.5|5305.5|28
1586315400000|2020-04-08 03:10:00|5338.8|5323.8|5341.3|5326.3|5346.8|5331.8|5338.6|5323.6|68
1586315700000|2020-04-08 03:15:00|5341.8|5326.8|5351|5336|5351|5336|5341.8|5326.8|23
1586316000000|2020-04-08 03:20:00|5351.5|5336.5|5363.8|5348.8|5363.8|5348.8|5351.5|5336.5|50
1586316300000|2020-04-08 03:25:00|5364.3|5349.3|5360.1|5345.1|5364.3|5349.3|5357.6|5342.6|42
1586316600000|2020-04-08 03:30:00|5359.1|5344.1|5362.5|5347.5|5372.5|5357.5|5359.1|5344.1|66
1586316900000|2020-04-08 03:35:00|5362.8|5347.8|5380.7|5365.7|5380.7|5365.7|5362.8|5347.8|35
1586317200000|2020-04-08 03:40:00|5378.2|5363.2|5385.2|5370.2|5385.2|5370.2|5376.5|5361.5|74
1586317500000|2020-04-08 03:45:00|5387.7|5372.7|5389.7|5374.7|5392.9|5377.9|5387.7|5372.7|42
1586317800000|2020-04-08 03:50:00|5389|5374|5389.7|5374.7|5390|5375|5387.5|5372.5|1
1586318100000|2020-04-08 03:55:00|5389.2|5374.2|5382|5367|5389.2|5374.2|5381.2|5366.2|10
1586318400000|2020-04-08 04:00:00|5380.5|5365.5|5374.7|5359.7|5380.5|5365.5|5374.2|5359.2|2
1586318700000|2020-04-08 04:05:00|5374.5|5359.5|5374|5359|5374.5|5359.5|5373.5|5358.5|3
1586319000000|2020-04-08 04:10:00|5376.2|5361.2|5379.7|5364.7|5383|5368|5376|5361|3
1586319300000|2020-04-08 04:15:00|5380.7|5365.7|5382|5367|5382|5367|5380.7|5365.7|0
1586319600000|2020-04-08 04:20:00|5383.9|5368.9|5396.4|5381.4|5396.4|5381.4|5383.9|5368.9|28
1586320200000|2020-04-08 04:30:00|5394.3|5379.3|5395.4|5380.4|5395.9|5380.9|5385.7|5370.7|18
1586320500000|2020-04-08 04:35:00|5395.2|5380.2|5393.1|5378.1|5395.2|5380.2|5392.6|5377.6|26
1586320800000|2020-04-08 04:40:00|5396.6|5381.6|5395.1|5380.1|5396.6|5381.6|5393.8|5378.8|5
1586321100000|2020-04-08 04:45:00|5394.8|5379.8|5394.8|5379.8|5394.8|5379.8|5394.8|5379.8|0
1586321400000|2020-04-08 04:50:00|5393.3|5378.3|5393.3|5378.3|5393.6|5378.6|5393.3|5378.3|2
1586321700000|2020-04-08 04:55:00|5393.6|5378.6|5394.3|5379.3|5394.6|5379.6|5391.8|5376.8|9
1586322000000|2020-04-08 05:00:00|5396.8|5381.8|5395.1|5380.1|5397.3|5382.3|5395.1|5380.1|5
1586322600000|2020-04-08 05:10:00|5395.3|5380.3|5396.6|5381.6|5396.6|5381.6|5395.3|5380.3|0
1586322900000|2020-04-08 05:15:00|5397.8|5382.8|5401.9|5386.9|5402.6|5387.6|5396.1|5381.1|70
1586323200000|2020-04-08 05:20:00|5401.6|5386.6|5404.6|5389.6|5411.3|5396.3|5401.4|5386.4|38
1586323500000|2020-04-08 05:25:00|5404.1|5389.1|5404.8|5389.8|5405.8|5390.8|5401.8|5386.8|2
1586323800000|2020-04-08 05:30:00|5407.3|5392.3|5399.7|5384.7|5411|5396|5399.4|5384.4|67
1586324100000|2020-04-08 05:35:00|5399.9|5384.9|5407.9|5392.9|5411.2|5396.2|5399.9|5384.9|20
1586324400000|2020-04-08 05:40:00|5408.9|5393.9|5412.7|5397.7|5412.9|5397.9|5406.4|5391.4|36
1586324700000|2020-04-08 05:45:00|5412.9|5397.9|5412|5397|5413.7|5398.7|5407.5|5392.5|44
1586325000000|2020-04-08 05:50:00|5411.7|5396.7|5410.2|5395.2|5413.5|5398.5|5409.2|5394.2|23
1586325300000|2020-04-08 05:55:00|5410|5395|5407.7|5392.7|5410.2|5395.2|5404|5389|11
1586325600000|2020-04-08 06:00:00|5408|5393|5386.7|5371.7|5408|5393|5386.7|5371.7|21
1586325900000|2020-04-08 06:05:00|5386.5|5371.5|5380|5365|5386.5|5371.5|5375.2|5360.2|11
1586326200000|2020-04-08 06:10:00|5380.2|5365.2|5393.6|5378.6|5396.3|5381.3|5380.2|5365.2|18
1586326500000|2020-04-08 06:15:00|5394.8|5379.8|5393.3|5378.3|5394.8|5379.8|5390|5375|3
1586326800000|2020-04-08 06:20:00|5393.6|5378.6|5398.3|5383.3|5398.8|5383.8|5393.3|5378.3|2
1586327100000|2020-04-08 06:25:00|5398.1|5383.1|5405.9|5390.9|5406.2|5391.2|5397.8|5382.8|9
1586327400000|2020-04-08 06:30:00|5406.4|5391.4|5403.4|5388.4|5408.9|5393.9|5403.4|5388.4|3
1586327700000|2020-04-08 06:35:00|5402.9|5387.9|5398.7|5383.7|5402.9|5387.9|5397.1|5382.1|2
1586328000000|2020-04-08 06:40:00|5399.1|5384.1|5399.4|5384.4|5399.4|5384.4|5398.4|5383.4|0
1586328300000|2020-04-08 06:45:00|5398.6|5383.6|5398.6|5383.6|5399.1|5384.1|5397.1|5382.1|0
1586328600000|2020-04-08 06:50:00|5398.9|5383.9|5398.7|5383.7|5398.9|5383.9|5398.1|5383.1|1
1586328900000|2020-04-08 06:55:00|5398.2|5383.2|5397.9|5382.9|5398.9|5383.9|5397.4|5382.4|11
1586329200000|2020-04-08 07:00:00|5398.1|5383.1|5400.6|5385.6|5400.6|5385.6|5397.2|5382.2|21
1586329500000|2020-04-08 07:05:00|5401.8|5386.8|5400.8|5385.8|5402.8|5387.8|5400.8|5385.8|28
1586329800000|2020-04-08 07:10:00|5401|5386|5401.1|5386.1|5401.3|5386.3|5397.6|5382.6|21
1586330100000|2020-04-08 07:15:00|5401.9|5386.9|5399.3|5384.3|5403.8|5388.8|5399.1|5384.1|40
1586330400000|2020-04-08 07:20:00|5400.8|5385.8|5402.8|5387.8|5402.8|5387.8|5400.8|5385.8|4
1586330700000|2020-04-08 07:25:00|5402.3|5387.3|5402.4|5387.4|5402.4|5387.4|5401.6|5386.6|9
1586331000000|2020-04-08 07:30:00|5402.8|5387.8|5398.4|5383.4|5403.1|5388.1|5398.4|5383.4|38
1586331300000|2020-04-08 07:35:00|5398.6|5383.6|5400.9|5385.9|5401.6|5386.6|5398.6|5383.6|18
1586331600000|2020-04-08 07:40:00|5399.9|5384.9|5398.4|5383.4|5400.1|5385.1|5398.4|5383.4|6
1586331900000|2020-04-08 07:45:00|5397.6|5382.6|5393.4|5378.4|5397.6|5382.6|5393.4|5378.4|12
1586332200000|2020-04-08 07:50:00|5393.1|5378.1|5388.4|5373.4|5393.1|5378.1|5388.4|5373.4|9
1586332500000|2020-04-08 07:55:00|5390.1|5375.1|5382.4|5367.4|5390.1|5375.1|5382.4|5367.4|22
1586332800000|2020-04-08 08:00:00|5383.3|5368.3|5382.8|5367.8|5384.1|5369.1|5381.4|5366.4|4
1586333100000|2020-04-08 08:05:00|5382.6|5367.6|5379.1|5364.1|5382.6|5367.6|5379.1|5364.1|13
1586333400000|2020-04-08 08:10:00|5381.5|5366.5|5384.5|5369.5|5385.3|5370.3|5379.8|5364.8|31
1586333700000|2020-04-08 08:15:00|5383.5|5368.5|5382.1|5367.1|5383.8|5368.8|5382|5367|15
1586334000000|2020-04-08 08:20:00|5382.3|5367.3|5385.3|5370.3|5385.3|5370.3|5381.8|5366.8|11
1586334300000|2020-04-08 08:25:00|5385.5|5370.5|5383.1|5368.1|5386.6|5371.6|5383.1|5368.1|20
1586334600000|2020-04-08 08:30:00|5383.3|5368.3|5383.3|5368.3|5385.1|5370.1|5382.1|5367.1|32
1586334900000|2020-04-08 08:35:00|5383.6|5368.6|5379.8|5364.8|5383.8|5368.8|5379.3|5364.3|19
1586335200000|2020-04-08 08:40:00|5380.3|5365.3|5387|5372|5387|5372|5380.3|5365.3|17
1586335500000|2020-04-08 08:45:00|5386|5371|5388.7|5373.7|5392.3|5377.3|5386|5371|26
1586335800000|2020-04-08 08:50:00|5390|5375|5388.3|5373.3|5390.7|5375.7|5386.3|5371.3|13
1586336100000|2020-04-08 08:55:00|5387.2|5372.2|5389|5374|5390.5|5375.5|5385.8|5370.8|8
1586336400000|2020-04-08 09:00:00|5389.2|5374.2|5391|5376|5392.8|5377.8|5389|5374|4
1586336700000|2020-04-08 09:05:00|5390.5|5375.5|5389.3|5374.3|5390.5|5375.5|5389.3|5374.3|3
1586337000000|2020-04-08 09:10:00|5389|5374|5381.3|5366.3|5389.3|5374.3|5381.3|5366.3|23
1586337300000|2020-04-08 09:15:00|5381.7|5366.7|5366.3|5351.3|5381.7|5366.7|5364.6|5349.6|74
1586337600000|2020-04-08 09:20:00|5367|5352|5369.6|5354.6|5370|5355|5365.3|5350.3|3
1586337900000|2020-04-08 09:25:00|5369.8|5354.8|5369.6|5354.6|5370.1|5355.1|5367.6|5352.6|3
1586338200000|2020-04-08 09:30:00|5370.6|5355.6|5370.6|5355.6|5370.6|5355.6|5370.6|5355.6|0
1586338500000|2020-04-08 09:35:00|5369.3|5354.3|5370.6|5355.6|5370.6|5355.6|5369.3|5354.3|0
1586338800000|2020-04-08 09:40:00|5369.4|5354.4|5368.3|5353.3|5369.4|5354.4|5368.1|5353.1|7
1586339100000|2020-04-08 09:45:00|5369|5354|5368.6|5353.6|5369.6|5354.6|5368.6|5353.6|0
1586339400000|2020-04-08 09:50:00|5367.3|5352.3|5364.1|5349.1|5367.3|5352.3|5364.1|5349.1|15
1586339700000|2020-04-08 09:55:00|||||||||2
1586340000000|2020-04-08 10:00:00|5363.8|5348.8|5363|5348|5364.1|5349.1|5363|5348|1
1586340300000|2020-04-08 10:05:00|5364.5|5349.5|5365.8|5350.8|5367.5|5352.5|5364.5|5349.5|1
1586340600000|2020-04-08 10:10:00|5365.1|5350.1|5364.8|5349.8|5365.1|5350.1|5364.8|5349.8|2
1586340900000|2020-04-08 10:15:00|5365.5|5350.5|5368.3|5353.3|5370.3|5355.3|5365.5|5350.5|7
1586341200000|2020-04-08 10:20:00|5368|5353|5370|5355|5370.3|5355.3|5368|5353|7
1586341500000|2020-04-08 10:25:00|5368.6|5353.6|5370.1|5355.1|5370.1|5355.1|5368.6|5353.6|1
1586341800000|2020-04-08 10:30:00|5370.3|5355.3|5377|5362|5377.5|5362.5|5370.3|5355.3|21
1586342100000|2020-04-08 10:35:00|5376.3|5361.3|5375.9|5360.9|5376.5|5361.5|5375.9|5360.9|11
1586342400000|2020-04-08 10:40:00|5375.7|5360.7|5384.7|5369.7|5388.7|5373.7|5375.7|5360.7|42
1586342700000|2020-04-08 10:45:00|5385.2|5370.2|5388.4|5373.4|5388.7|5373.7|5385.2|5370.2|9
1586343000000|2020-04-08 10:50:00|5388.2|5373.2|5388.4|5373.4|5388.4|5373.4|5388.2|5373.2|1
1586343300000|2020-04-08 10:55:00|5388.2|5373.2|5380.2|5365.2|5389.7|5374.7|5380.2|5365.2|44
1586343600000|2020-04-08 11:00:00|5379.4|5364.4|5380.7|5365.7|5380.7|5365.7|5379.2|5364.2|4
1586343900000|2020-04-08 11:05:00|5381.2|5366.2|5383|5368|5384.4|5369.4|5380.9|5365.9|53
1586344200000|2020-04-08 11:10:00|5381.8|5366.8|5381.7|5366.7|5382.7|5367.7|5380.5|5365.5|62
1586344500000|2020-04-08 11:15:00|5382|5367|5382.5|5367.5|5384.2|5369.2|5381.7|5366.7|50
1586344800000|2020-04-08 11:20:00|5383|5368|5383.7|5368.7|5383.7|5368.7|5379.6|5364.6|35
1586345100000|2020-04-08 11:25:00|5383.5|5368.5|5381.9|5366.9|5383.7|5368.7|5379.4|5364.4|20
1586345400000|2020-04-08 11:30:00|5385.9|5370.9|5382.2|5367.2|5385.9|5370.9|5381.5|5366.5|115
1586345700000|2020-04-08 11:35:00|5382.4|5367.4|5378.2|5363.2|5382.4|5367.4|5376.2|5361.2|50
1586346000000|2020-04-08 11:40:00|5378|5363|5376.2|5361.2|5378.5|5363.5|5375|5360|22
1586346300000|2020-04-08 11:45:00|5375.2|5360.2|5380.7|5365.7|5381.2|5366.2|5375.2|5360.2|33
1586346600000|2020-04-08 11:50:00|5381.9|5366.9|5379.2|5364.2|5385.9|5370.9|5379.2|5364.2|55
1586346900000|2020-04-08 11:55:00|5379|5364|5376.9|5361.9|5379|5364|5376.2|5361.2|25
1586347200000|2020-04-08 12:00:00|5376.7|5361.7|5379.4|5364.4|5381.7|5366.7|5376.7|5361.7|36
1586347500000|2020-04-08 12:05:00|5379|5364|5372|5357|5379.7|5364.7|5371|5356|44
1586347800000|2020-04-08 12:10:00|5374|5359|5365.8|5350.8|5374.7|5359.7|5365.8|5350.8|61
1586348100000|2020-04-08 12:15:00|5367.5|5352.5|5357.3|5342.3|5367.5|5352.5|5356|5341|86
1586348400000|2020-04-08 12:20:00|5357.5|5342.5|5343.5|5328.5|5366|5351|5341.2|5326.2|106
1586348700000|2020-04-08 12:25:00|5343.2|5328.2|5330.5|5315.5|5345.2|5330.2|5325.8|5310.8|161
1586349000000|2020-04-08 12:30:00|5330.3|5315.3|5340.5|5325.5|5348|5333|5324|5309|94
1586349300000|2020-04-08 12:35:00|5340.8|5325.8|5345.8|5330.8|5349.6|5334.6|5340.6|5325.6|113
1586349600000|2020-04-08 12:40:00|5345.6|5330.6|5356.3|5341.3|5358.3|5343.3|5342.1|5327.1|63
1586349900000|2020-04-08 12:45:00|5359.3|5344.3|5365.8|5350.8|5366.5|5351.5|5357|5342|59
1586350200000|2020-04-08 12:50:00|5366.3|5351.3|5375.2|5360.2|5376.5|5361.5|5365.2|5350.2|76
1586350500000|2020-04-08 12:55:00|5374.7|5359.7|5371|5356|5377.5|5362.5|5369.7|5354.7|76
1586350800000|2020-04-08 13:00:00|5370.5|5355.5|5377.3|5362.3|5377.3|5362.3|5369.3|5354.3|45
1586351100000|2020-04-08 13:05:00|5377.5|5362.5|5380.8|5365.8|5385.5|5370.5|5377.5|5362.5|63
1586351400000|2020-04-08 13:10:00|5381|5366|5382.2|5367.2|5388|5373|5380.7|5365.7|30
1586351700000|2020-04-08 13:15:00|5381.2|5366.2|5374.7|5359.7|5381.5|5366.5|5373.5|5358.5|63
1586352000000|2020-04-08 13:20:00|5374.5|5359.5|5379|5364|5379.9|5364.9|5373.2|5358.2|134
1586352300000|2020-04-08 13:25:00|5379.5|5364.5|5380.4|5365.4|5385.7|5370.7|5379.5|5364.5|113
1586352600000|2020-04-08 13:30:00|5379.9|5364.9|5372.1|5357.1|5385.4|5370.4|5367.2|5352.2|167
1586352900000|2020-04-08 13:35:00|5371.7|5356.7|5358.1|5343.1|5371.7|5356.7|5345.2|5330.2|286
1586353200000|2020-04-08 13:40:00|5359.5|5344.5|5369|5354|5376.3|5361.3|5359.5|5344.5|459
1586353500000|2020-04-08 13:45:00|5369.7|5354.7|5365.9|5350.9|5375|5360|5360|5345|517
1586353800000|2020-04-08 13:50:00|5364.1|5349.1|5368.5|5353.5|5372.5|5357.5|5364.1|5349.1|229
1586354100000|2020-04-08 13:55:00|5369|5354|5370|5355|5374.3|5359.3|5363.3|5348.3|201
1586354400000|2020-04-08 14:00:00|5370.5|5355.5|5366.6|5351.6|5375.5|5360.5|5365.8|5350.8|120
1586354700000|2020-04-08 14:05:00|5366.3|5351.3|5368.3|5353.3|5368.8|5353.8|5363.4|5348.4|254
1586355000000|2020-04-08 14:10:00|5368.6|5353.6|5369.5|5354.5|5374|5359|5366.8|5351.8|155
1586355300000|2020-04-08 14:15:00|5370.5|5355.5|5373.2|5358.2|5375|5360|5369|5354|246
1586355600000|2020-04-08 14:20:00|5372.2|5357.2|5370|5355|5374.7|5359.7|5369|5354|231
1586355900000|2020-04-08 14:25:00|5370.5|5355.5|5387.3|5372.3|5387.3|5372.3|5367.5|5352.5|217
1586356200000|2020-04-08 14:30:00|5389.7|5374.7|5409.5|5394.5|5415.5|5400.5|5388.2|5373.2|251
1586356500000|2020-04-08 14:35:00|5410.4|5395.4|5395.5|5380.5|5417.9|5402.9|5394.2|5379.2|224
1586356800000|2020-04-08 14:40:00|5394.5|5379.5|5375.2|5360.2|5394.5|5379.5|5372.3|5357.3|302
1586357100000|2020-04-08 14:45:00|5375.8|5360.8|5374.6|5359.6|5376.1|5361.1|5371.3|5356.3|251
1586357400000|2020-04-08 14:50:00|5374.3|5359.3|5372.5|5357.5|5374.8|5359.8|5366.1|5351.1|167
1586357700000|2020-04-08 14:55:00|5372.7|5357.7|5379.6|5364.6|5383|5368|5372.5|5357.5|238
1586358000000|2020-04-08 15:00:00|5378.1|5363.1|5373.3|5358.3|5378.6|5363.6|5371.9|5356.9|144
1586358300000|2020-04-08 15:05:00|5373.1|5358.1|5380|5365|5385.3|5370.3|5372.1|5357.1|149
1586358600000|2020-04-08 15:10:00|5378.8|5363.8|5376.4|5361.4|5381|5366|5376.3|5361.3|194
1586358900000|2020-04-08 15:15:00|5373.1|5358.1|5378.8|5363.8|5378.8|5363.8|5370.5|5355.5|378
1586359200000|2020-04-08 15:20:00|5377.5|5362.5|5384.4|5369.4|5389.9|5374.9|5377.5|5362.5|329
1586359500000|2020-04-08 15:25:00|5385.2|5370.2|5384.7|5369.7|5390.4|5375.4|5382.9|5367.9|108
1586359800000|2020-04-08 15:30:00|5384.9|5369.9|5384.9|5369.9|5387.4|5372.4|5382.9|5367.9|117
1586360100000|2020-04-08 15:35:00|5384.7|5369.7|5386.7|5371.7|5387.7|5372.7|5382|5367|167
1586360400000|2020-04-08 15:40:00|5386.4|5371.4|5387.7|5372.7|5388|5373|5381|5366|137
1586360700000|2020-04-08 15:45:00|5386.4|5371.4|5384.7|5369.7|5389.9|5374.9|5382.7|5367.7|121
1586361000000|2020-04-08 15:50:00|5384.5|5369.5|5380.2|5365.2|5385.2|5370.2|5379.2|5364.2|86
1586361300000|2020-04-08 15:55:00|5381|5366|5381.7|5366.7|5384.5|5369.5|5380.5|5365.5|189
1586361600000|2020-04-08 16:00:00|5379|5364|5381.2|5366.2|5381.4|5366.4|5373.7|5358.7|246
1586361900000|2020-04-08 16:05:00|5381|5366|5375.4|5360.4|5382.9|5367.9|5375.2|5360.2|381
1586362200000|2020-04-08 16:10:00|5375|5360|5379.5|5364.5|5382|5367|5373.5|5358.5|148
1586362500000|2020-04-08 16:15:00|5379.3|5364.3|5389.7|5374.7|5389.7|5374.7|5379.3|5364.3|143
1586362800000|2020-04-08 16:20:00|5389.4|5374.4|5388.4|5373.4|5389.9|5374.9|5386.2|5371.2|102
1586363100000|2020-04-08 16:25:00|5388.2|5373.2|5387.9|5372.9|5388.9|5373.9|5385.4|5370.4|100
1586363400000|2020-04-08 16:30:00|5387.4|5372.4|5388.7|5373.7|5390.4|5375.4|5386.2|5371.2|90
1586363700000|2020-04-08 16:35:00|5389|5374|5392.7|5377.7|5392.7|5377.7|5387.2|5372.2|212
1586364000000|2020-04-08 16:40:00|5392.2|5377.2|5389.9|5374.9|5392.2|5377.2|5387.2|5372.2|169
1586364300000|2020-04-08 16:45:00|5388.7|5373.7|5389.7|5374.7|5391.4|5376.4|5387.9|5372.9|81
1586364600000|2020-04-08 16:50:00|5389.9|5374.9|5384.7|5369.7|5390.7|5375.7|5384|5369|97
1586364900000|2020-04-08 16:55:00|5385|5370|5378.8|5363.8|5387|5372|5378.8|5363.8|243
1586365200000|2020-04-08 17:00:00|5378.5|5363.5|5382.8|5367.8|5384.6|5369.6|5375.6|5360.6|97
1586365500000|2020-04-08 17:05:00|5382.6|5367.6|5385.1|5370.1|5385.5|5370.5|5380.6|5365.6|79
1586365800000|2020-04-08 17:10:00|5385.3|5370.3|5391.2|5376.2|5391.2|5376.2|5385|5370|91
1586366100000|2020-04-08 17:15:00|5390.3|5375.3|5386.5|5371.5|5391.2|5376.2|5386.5|5371.5|123
1586366400000|2020-04-08 17:20:00|5386.7|5371.7|5388.2|5373.2|5389.7|5374.7|5384|5369|160
1586366700000|2020-04-08 17:25:00|5388|5373|5387.9|5372.9|5388.7|5373.7|5385.5|5370.5|158
1586367000000|2020-04-08 17:30:00|5388.4|5373.4|5388.6|5373.6|5391.4|5376.4|5386.9|5371.9|312
1586367300000|2020-04-08 17:35:00|5388.9|5373.9|5387.5|5372.5|5389.1|5374.1|5382.2|5367.2|173
1586367600000|2020-04-08 17:40:00|5387.2|5372.2|5388.2|5373.2|5389|5374|5384.7|5369.7|114
1586367900000|2020-04-08 17:45:00|5387.2|5372.2|5388.1|5373.1|5389.7|5374.7|5382.1|5367.1|202
1586368200000|2020-04-08 17:50:00|5388.4|5373.4|5387.6|5372.6|5388.4|5373.4|5385.3|5370.3|159
1586368500000|2020-04-08 17:55:00|5388.1|5373.1|5387.9|5372.9|5388.4|5373.4|5382.2|5367.2|196
1586368800000|2020-04-08 18:00:00|5387.4|5372.4|5385.7|5370.7|5388.7|5373.7|5382.7|5367.7|307
1586369100000|2020-04-08 18:05:00|5385.3|5370.3|5379.4|5364.4|5388.1|5373.1|5377.8|5362.8|589
1586369400000|2020-04-08 18:10:00|5379.8|5364.8|5398.4|5383.4|5404.2|5389.2|5378.3|5363.3|2291
1586369700000|2020-04-08 18:15:00|5398.6|5383.6|5390.1|5375.1|5400.2|5385.2|5383|5368|504
1586394000000|2020-04-09 01:00:00|5389.8|5374.8|5398.4|5383.4|5416.1|5401.1|5389.8|5374.8|154
1586394300000|2020-04-09 01:05:00|5399.5|5384.5|5401.5|5386.5|5401.5|5386.5|5397.3|5382.3|1
1586394600000|2020-04-09 01:10:00|5401.7|5386.7|5398.4|5383.4|5404.6|5389.6|5398.4|5383.4|22
1586394900000|2020-04-09 01:15:00|5398.7|5383.7|5396.8|5381.8|5400.3|5385.3|5394.9|5379.9|12
1586395200000|2020-04-09 01:20:00|5397.6|5382.6|5399.8|5384.8|5399.8|5384.8|5397.6|5382.6|2
1586395500000|2020-04-09 01:25:00|5398.6|5383.6|5383|5368|5398.6|5383.6|5382.3|5367.3|24
1586395800000|2020-04-09 01:30:00|5383.2|5368.2|5390.1|5375.1|5390.1|5375.1|5383.2|5368.2|2
1586396100000|2020-04-09 01:35:00|5392.6|5377.6|5397.4|5382.4|5398.7|5383.7|5392.6|5377.6|3
1586396400000|2020-04-09 01:40:00|5397.6|5382.6|5397.6|5382.6|5397.6|5382.6|5397.6|5382.6|0
1586396700000|2020-04-09 01:45:00|5398.2|5383.2|5402.5|5387.5|5402.5|5387.5|5398.2|5383.2|3
1586397000000|2020-04-09 01:50:00|5402.2|5387.2|5410.6|5395.6|5410.6|5395.6|5401.5|5386.5|3
1586397300000|2020-04-09 01:55:00|5409.1|5394.1|5408.1|5393.1|5412.4|5397.4|5408.1|5393.1|7
1586397600000|2020-04-09 02:00:00|5408.9|5393.9|5402.1|5387.1|5408.9|5393.9|5402.1|5387.1|2
1586397900000|2020-04-09 02:05:00|5402.3|5387.3|5406.4|5391.4|5406.6|5391.6|5402.1|5387.1|0
1586398200000|2020-04-09 02:10:00|5406.1|5391.1|5409.1|5394.1|5411.6|5396.6|5406.1|5391.1|5
1586398500000|2020-04-09 02:15:00|5409.8|5394.8|5415.1|5400.1|5415.1|5400.1|5409.8|5394.8|0
1586398800000|2020-04-09 02:20:00|5414.9|5399.9|5413.9|5398.9|5415.4|5400.4|5413.6|5398.6|3
1586399100000|2020-04-09 02:25:00|5408.9|5393.9|5414.1|5399.1|5414.1|5399.1|5408.6|5393.6|15
1586399400000|2020-04-09 02:30:00|5413.6|5398.6|5413.1|5398.1|5413.6|5398.6|5408.8|5393.8|6
1586399700000|2020-04-09 02:35:00|5414.1|5399.1|5410.1|5395.1|5414.1|5399.1|5409.1|5394.1|5
1586400300000|2020-04-09 02:45:00|5409.8|5394.8|5409.8|5394.8|5409.8|5394.8|5409.8|5394.8|0
1586400600000|2020-04-09 02:50:00|5409.6|5394.6|5409.6|5394.6|5409.6|5394.6|5409.6|5394.6|0
1586400900000|2020-04-09 02:55:00|5408.3|5393.3|5408.3|5393.3|5408.3|5393.3|5408.3|5393.3|0
1586401200000|2020-04-09 03:00:00|5408.5|5393.5|5407.8|5392.8|5409|5394|5407.8|5392.8|0
1586401500000|2020-04-09 03:05:00|5407.6|5392.6|5408.6|5393.6|5408.6|5393.6|5407.6|5392.6|2
1586401800000|2020-04-09 03:10:00|5408.8|5393.8|5409.3|5394.3|5409.3|5394.3|5408.8|5393.8|5
1586402100000|2020-04-09 03:15:00|5410.2|5395.2|5410.2|5395.2|5410.2|5395.2|5410.2|5395.2|1
1586402700000|2020-04-09 03:25:00|5409.1|5394.1|5409.3|5394.3|5409.3|5394.3|5409.1|5394.1|1
1586404800000|2020-04-09 04:00:00|5409.5|5394.5|5410.2|5395.2|5412.2|5397.2|5409.4|5394.4|1
1586405100000|2020-04-09 04:05:00|5410|5395|5409|5394|5410|5395|5409|5394|0
1586405400000|2020-04-09 04:10:00|5407.7|5392.7|5408|5393|5408|5393|5407.7|5392.7|7
1586405700000|2020-04-09 04:15:00|5407.7|5392.7|5407.7|5392.7|5407.7|5392.7|5407.7|5392.7|0
1586406000000|2020-04-09 04:20:00|5408|5393|5408|5393|5408|5393|5408|5393|1
1586406300000|2020-04-09 04:25:00|5408.3|5393.3|5403.7|5388.7|5408.3|5393.3|5403.7|5388.7|30
1586406600000|2020-04-09 04:30:00|5403|5388|5407.7|5392.7|5407.7|5392.7|5401.7|5386.7|9
1586406900000|2020-04-09 04:35:00|5407.9|5392.9|5407.9|5392.9|5407.9|5392.9|5407.9|5392.9|0
1586407200000|2020-04-09 04:40:00|5408.4|5393.4|5410.4|5395.4|5411.4|5396.4|5408.4|5393.4|40
1586407500000|2020-04-09 04:45:00|5409.2|5394.2|5407.9|5392.9|5409.2|5394.2|5407.9|5392.9|0
1586407800000|2020-04-09 04:50:00|5408.4|5393.4|5407.9|5392.9|5408.4|5393.4|5407.9|5392.9|1
1586408700000|2020-04-09 05:05:00|5407.4|5392.4|5401.7|5386.7|5407.4|5392.4|5400.5|5385.5|14
1586409000000|2020-04-09 05:10:00|5402|5387|5403|5388|5403|5388|5402|5387|2
1586410200000|2020-04-09 05:30:00|5402.7|5387.7|5407.2|5392.2|5407.2|5392.2|5402.2|5387.2|1
1586410500000|2020-04-09 05:35:00|5408.2|5393.2|5408.7|5393.7|5408.7|5393.7|5408.2|5393.2|1
1586410800000|2020-04-09 05:40:00|5410.2|5395.2|5414.9|5399.9|5415.1|5400.1|5409.9|5394.9|45
1586411100000|2020-04-09 05:45:00|5414.7|5399.7|5417.7|5402.7|5417.7|5402.7|5414.7|5399.7|0
1586411400000|2020-04-09 05:50:00|||||||||1
1586411700000|2020-04-09 05:55:00|5418.2|5403.2|5436.3|5421.3|5436.8|5421.8|5418.2|5403.2|68
1586412000000|2020-04-09 06:00:00|5436.5|5421.5|5435.2|5420.2|5439.7|5424.7|5434.4|5419.4|31
1586412300000|2020-04-09 06:05:00|5435|5420|5433.9|5418.9|5435.2|5420.2|5433.2|5418.2|14
1586412600000|2020-04-09 06:10:00|5432.4|5417.4|5432.6|5417.6|5432.6|5417.6|5431.1|5416.1|6
1586412900000|2020-04-09 06:15:00|5433|5418|5432.1|5417.1|5434.4|5419.4|5432.1|5417.1|7
1586413200000|2020-04-09 06:20:00|5432.3|5417.3|5432.3|5417.3|5432.3|5417.3|5432.1|5417.1|0
1586413500000|2020-04-09 06:25:00|5432.1|5417.1|5440.9|5425.9|5441.1|5426.1|5432.1|5417.1|16
1586413800000|2020-04-09 06:30:00|5438.9|5423.9|5438.4|5423.4|5440.4|5425.4|5438.4|5423.4|5
1586414100000|2020-04-09 06:35:00|5437.7|5422.7|5431.6|5416.6|5437.7|5422.7|5431.6|5416.6|3
1586414400000|2020-04-09 06:40:00|5431.2|5416.2|5430.2|5415.2|5431.4|5416.4|5428.4|5413.4|15
1586414700000|2020-04-09 06:45:00|5430.4|5415.4|5426|5411|5430.4|5415.4|5426|5411|20
1586415000000|2020-04-09 06:50:00|5426.2|5411.2|5416.7|5401.7|5426.7|5411.7|5416.7|5401.7|3
1586415300000|2020-04-09 06:55:00|5417|5402|5417.8|5402.8|5417.8|5402.8|5414.7|5399.7|17
1586415600000|2020-04-09 07:00:00|5418|5403|5416.6|5401.6|5419|5404|5416.6|5401.6|5
1586415900000|2020-04-09 07:05:00|5416.8|5401.8|5419|5404|5419|5404|5416.6|5401.6|0
1586416200000|2020-04-09 07:10:00|5419.3|5404.3|5419|5404|5419.8|5404.8|5417.3|5402.3|5
1586416500000|2020-04-09 07:15:00|5418.1|5403.1|5420.2|5405.2|5420.9|5405.9|5417.3|5402.3|22
1586416800000|2020-04-09 07:20:00|5420.4|5405.4|5421.2|5406.2|5421.4|5406.4|5420|5405|3
1586417100000|2020-04-09 07:25:00|5421|5406|5420|5405|5421.2|5406.2|5420|5405|6
1586417400000|2020-04-09 07:30:00|5420.3|5405.3|5421.7|5406.7|5421.7|5406.7|5420|5405|18
1586417700000|2020-04-09 07:35:00|5421.4|5406.4|5421.9|5406.9|5421.9|5406.9|5421.4|5406.4|0
1586418000000|2020-04-09 07:40:00|5421.7|5406.7|5421.9|5406.9|5422.4|5407.4|5420.9|5405.9|2
1586418300000|2020-04-09 07:45:00|5422.1|5407.1|5440.2|5425.2|5440.4|5425.4|5421.9|5406.9|30
1586418600000|2020-04-09 07:50:00|5439.9|5424.9|5439.9|5424.9|5440.2|5425.2|5439.5|5424.5|0
1586418900000|2020-04-09 07:55:00|5439.7|5424.7|5432.6|5417.6|5439.9|5424.9|5432.4|5417.4|7
1586419200000|2020-04-09 08:00:00|5432.8|5417.8|5433.1|5418.1|5433.1|5418.1|5432.6|5417.6|0
1586419500000|2020-04-09 08:05:00|5433.3|5418.3|5439.1|5424.1|5439.1|5424.1|5432.4|5417.4|10
1586419800000|2020-04-09 08:10:00|5439.8|5424.8|5442.7|5427.7|5444.2|5429.2|5439.8|5424.8|5
1586420100000|2020-04-09 08:15:00|5442.9|5427.9|5441.4|5426.4|5443.7|5428.7|5441.4|5426.4|12
1586420400000|2020-04-09 08:20:00|5441.7|5426.7|5441.9|5426.9|5442.4|5427.4|5441.7|5426.7|4
1586420700000|2020-04-09 08:25:00|5442.2|5427.2|5439.2|5424.2|5442.2|5427.2|5439|5424|3
1586421000000|2020-04-09 08:30:00|5437.4|5422.4|5451.4|5436.4|5451.4|5436.4|5433.2|5418.2|58
1586421300000|2020-04-09 08:35:00|5451.2|5436.2|5439.5|5424.5|5454.2|5439.2|5438.4|5423.4|30
1586421600000|2020-04-09 08:40:00|5439.2|5424.2|5451.1|5436.1|5452.9|5437.9|5439|5424|63
1586421900000|2020-04-09 08:45:00|5450|5435|5448.1|5433.1|5450|5435|5448.1|5433.1|0
1586422200000|2020-04-09 08:50:00|5447.8|5432.8|5450.1|5435.1|5450.1|5435.1|5447.1|5432.1|34
1586422500000|2020-04-09 08:55:00|5449.8|5434.8|5445.8|5430.8|5450.8|5435.8|5445.6|5430.6|3
1586422800000|2020-04-09 09:00:00|5445.4|5430.4|5443.6|5428.6|5445.4|5430.4|5440.9|5425.9|7
1586423100000|2020-04-09 09:05:00|5443.1|5428.1|5439.9|5424.9|5444.7|5429.7|5439.4|5424.4|2
1586423400000|2020-04-09 09:10:00|5439.7|5424.7|5432.7|5417.7|5440.6|5425.6|5431.7|5416.7|78
1586423700000|2020-04-09 09:15:00|5432.2|5417.2|5430.7|5415.7|5434.7|5419.7|5430.7|5415.7|223
1586424000000|2020-04-09 09:20:00|5429.5|5414.5|5435|5420|5435.7|5420.7|5429.5|5414.5|16
1586424300000|2020-04-09 09:25:00|5435.5|5420.5|5438.5|5423.5|5439|5424|5435.5|5420.5|18
1586424600000|2020-04-09 09:30:00|5437.4|5422.4|5434.2|5419.2|5437.4|5422.4|5434.2|5419.2|3
1586424900000|2020-04-09 09:35:00|5433.7|5418.7|5434|5419|5434.2|5419.2|5432.2|5417.2|5
1586425200000|2020-04-09 09:40:00|5432.5|5417.5|5420.9|5405.9|5432.5|5417.5|5419.5|5404.5|45
1586425500000|2020-04-09 09:45:00|5419.2|5404.2|5419.5|5404.5|5421.5|5406.5|5419.2|5404.2|6
1586425800000|2020-04-09 09:50:00|5418.4|5403.4|5420.9|5405.9|5421.2|5406.2|5416.8|5401.8|41
1586426100000|2020-04-09 09:55:00|5420.4|5405.4|5418.7|5403.7|5420.4|5405.4|5418.7|5403.7|3
1586426400000|2020-04-09 10:00:00|5418|5403|5428.8|5413.8|5430|5415|5418|5403|15
1586426700000|2020-04-09 10:05:00|5429.2|5414.2|5429|5414|5429.8|5414.8|5428.5|5413.5|1
1586427000000|2020-04-09 10:10:00|5428|5413|5430.3|5415.3|5432.5|5417.5|5428|5413|3
1586427300000|2020-04-09 10:15:00|5429.3|5414.3|5423.6|5408.6|5429.5|5414.5|5423.6|5408.6|11
1586427600000|2020-04-09 10:20:00|5423.3|5408.3|5422.3|5407.3|5426.8|5411.8|5422.3|5407.3|10
1586427900000|2020-04-09 10:25:00|5421.8|5406.8|5423.3|5408.3|5423.3|5408.3|5421.8|5406.8|14
1586428200000|2020-04-09 10:30:00|5423.8|5408.8|5421.5|5406.5|5424.8|5409.8|5420.8|5405.8|2
1586428500000|2020-04-09 10:35:00|5421.8|5406.8|5423|5408|5423|5408|5418.7|5403.7|1
1586428800000|2020-04-09 10:40:00|5422.1|5407.1|5417.7|5402.7|5422.1|5407.1|5417.2|5402.2|0
1586429100000|2020-04-09 10:45:00|5417.9|5402.9|5417.7|5402.7|5419.2|5404.2|5417.2|5402.2|1
1586429400000|2020-04-09 10:50:00|5418.2|5403.2|5407.7|5392.7|5418.2|5403.2|5407.7|5392.7|19
1586429700000|2020-04-09 10:55:00|5405.2|5390.2|5401.1|5386.1|5405.2|5390.2|5400.6|5385.6|38
1586430000000|2020-04-09 11:00:00|5402.1|5387.1|5394.4|5379.4|5403.8|5388.8|5392.6|5377.6|33
1586430300000|2020-04-09 11:05:00|5393.4|5378.4|5388.7|5373.7|5396.3|5381.3|5388.5|5373.5|88
1586430600000|2020-04-09 11:10:00|5389|5374|5388.4|5373.4|5391.2|5376.2|5388.2|5373.2|44
1586430900000|2020-04-09 11:15:00|5388.7|5373.7|5388.4|5373.4|5389.9|5374.9|5387.7|5372.7|8
1586431200000|2020-04-09 11:20:00|5388.7|5373.7|5395.1|5380.1|5395.4|5380.4|5388.7|5373.7|25
1586431500000|2020-04-09 11:25:00|5395.4|5380.4|5384.4|5369.4|5395.7|5380.7|5384.4|5369.4|28
1586431800000|2020-04-09 11:30:00|5383.4|5368.4|5379.4|5364.4|5383.4|5368.4|5379.1|5364.1|9
1586432100000|2020-04-09 11:35:00|5377.7|5362.7|5346.5|5331.5|5377.9|5362.9|5332.8|5317.8|182
1586432400000|2020-04-09 11:40:00|5346.7|5331.7|5355.1|5340.1|5362|5347|5345|5330|49
1586432700000|2020-04-09 11:45:00|5355.3|5340.3|5360|5345|5363.5|5348.5|5353.5|5338.5|47
1586433000000|2020-04-09 11:50:00|5360.5|5345.5|5371|5356|5371|5356|5360.5|5345.5|29
1586433300000|2020-04-09 11:55:00|5371.2|5356.2|5371|5356|5376|5361|5368.1|5353.1|42
1586433600000|2020-04-09 12:00:00|5371.8|5356.8|5385.7|5370.7|5390|5375|5371.3|5356.3|155
1586433900000|2020-04-09 12:05:00|5385.5|5370.5|5401.5|5386.5|5401.5|5386.5|5384.8|5369.8|55
1586434200000|2020-04-09 12:10:00|5402.3|5387.3|5377.8|5362.8|5404.5|5389.5|5375.8|5360.8|53
1586434500000|2020-04-09 12:15:00|5377.3|5362.3|5382.7|5367.7|5390.7|5375.7|5374.6|5359.6|65
1586434800000|2020-04-09 12:20:00|5383|5368|5382.7|5367.7|5390.5|5375.5|5378.7|5363.7|29
1586435100000|2020-04-09 12:25:00|5382.5|5367.5|5364.5|5349.5|5382.5|5367.5|5359.7|5344.7|52
1586435400000|2020-04-09 12:30:00|5364|5349|5374.2|5359.2|5374.2|5359.2|5348.5|5333.5|143
1586435700000|2020-04-09 12:35:00|5373.5|5358.5|5373.2|5358.2|5380.7|5365.7|5370|5355|104
1586436000000|2020-04-09 12:40:00|5372.7|5357.7|5365.1|5350.1|5373.5|5358.5|5365.1|5350.1|49
1586436300000|2020-04-09 12:45:00|5365.9|5350.9|5361.1|5346.1|5365.9|5350.9|5358.6|5343.6|42
1586436600000|2020-04-09 12:50:00|5360.9|5345.9|5373.5|5358.5|5373.5|5358.5|5358.8|5343.8|60
1586436900000|2020-04-09 12:55:00|5373.8|5358.8|5376.6|5361.6|5381.3|5366.3|5373.4|5358.4|37
1586437200000|2020-04-09 13:00:00|5375.6|5360.6|5380.3|5365.3|5381.5|5366.5|5369.6|5354.6|33
1586437500000|2020-04-09 13:05:00|5379.8|5364.8|5378.8|5363.8|5380|5365|5374.8|5359.8|65
1586437800000|2020-04-09 13:10:00|5379.3|5364.3|5402.3|5387.3|5403.8|5388.8|5377.8|5362.8|61
1586438100000|2020-04-09 13:15:00|5401.6|5386.6|5414.4|5399.4|5414.6|5399.6|5398.8|5383.8|64
1586438400000|2020-04-09 13:20:00|5414.1|5399.1|5423.8|5408.8|5433.5|5418.5|5412.8|5397.8|173
1586438700000|2020-04-09 13:25:00|5423.5|5408.5|5421.6|5406.6|5423.5|5408.5|5419.6|5404.6|49
1586439000000|2020-04-09 13:30:00|5420.6|5405.6|5434.1|5419.1|5441.5|5426.5|5420.3|5405.3|99
1586439300000|2020-04-09 13:35:00|5435|5420|5441|5426|5442.3|5427.3|5433.6|5418.6|99
1586439600000|2020-04-09 13:40:00|5440.4|5425.4|5442.3|5427.3|5443.3|5428.3|5435.1|5420.1|88
1586439900000|2020-04-09 13:45:00|5442.5|5427.5|5430.4|5415.4|5443.5|5428.5|5429.6|5414.6|97
1586440200000|2020-04-09 13:50:00|5433.9|5418.9|5425.4|5410.4|5434.8|5419.8|5424.4|5409.4|89
1586440500000|2020-04-09 13:55:00|5423.8|5408.8|5418.1|5403.1|5430.1|5415.1|5418.1|5403.1|102
1586440800000|2020-04-09 14:00:00|5413.1|5398.1|5414.3|5399.3|5420.3|5405.3|5412.1|5397.1|51
1586441100000|2020-04-09 14:05:00|5413.4|5398.4|5416.6|5401.6|5416.9|5401.9|5399.6|5384.6|90
1586441400000|2020-04-09 14:10:00|5414.7|5399.7|5425.6|5410.6|5428.3|5413.3|5409.9|5394.9|84
1586441700000|2020-04-09 14:15:00|5427.1|5412.1|5409.3|5394.3|5429.8|5414.8|5393.1|5378.1|124
1586442000000|2020-04-09 14:20:00|5409.1|5394.1|5403.1|5388.1|5410.8|5395.8|5397.4|5382.4|160
1586442300000|2020-04-09 14:25:00|5403.8|5388.8|5425.5|5410.5|5426.1|5411.1|5399.9|5384.9|135
1586442600000|2020-04-09 14:30:00|5419.3|5404.3|5422.6|5407.6|5430.3|5415.3|5419.3|5404.3|123
1586442900000|2020-04-09 14:35:00|5421.6|5406.6|5411.6|5396.6|5421.6|5406.6|5410.6|5395.6|76
1586443200000|2020-04-09 14:40:00|5411.8|5396.8|5411.8|5396.8|5414.8|5399.8|5408.4|5393.4|100
1586443500000|2020-04-09 14:45:00|5411.6|5396.6|5411.4|5396.4|5419.9|5404.9|5409.6|5394.6|108
1586443800000|2020-04-09 14:50:00|5411.1|5396.1|5405.8|5390.8|5411.4|5396.4|5405.6|5390.6|138
1586444100000|2020-04-09 14:55:00|5405.6|5390.6|5409.8|5394.8|5411|5396|5402.6|5387.6|99
1586444400000|2020-04-09 15:00:00|5409.3|5394.3|5406.8|5391.8|5412.8|5397.8|5406.6|5391.6|90
1586444700000|2020-04-09 15:05:00|5407.1|5392.1|5392.8|5377.8|5407.6|5392.6|5391.3|5376.3|146
1586445000000|2020-04-09 15:10:00|5394.2|5379.2|5391.1|5376.1|5400.6|5385.6|5390.6|5375.6|92
1586445300000|2020-04-09 15:15:00|5390.8|5375.8|5395.1|5380.1|5398.8|5383.8|5390.6|5375.6|92
1586445600000|2020-04-09 15:20:00|5396.1|5381.1|5391|5376|5396.6|5381.6|5390|5375|152
1586445900000|2020-04-09 15:25:00|5391.2|5376.2|5394|5379|5397.1|5382.1|5390.5|5375.5|61
1586446200000|2020-04-09 15:30:00|5392.8|5377.8|5394.8|5379.8|5413|5398|5392.8|5377.8|263
1586446500000|2020-04-09 15:35:00|5394.1|5379.1|5408.3|5393.3|5410.3|5395.3|5393.6|5378.6|236
1586446800000|2020-04-09 15:40:00|5408.5|5393.5|5397.3|5382.3|5411|5396|5397.3|5382.3|61
1586447100000|2020-04-09 15:45:00|5398.1|5383.1|5367.3|5352.3|5405.1|5390.1|5367.3|5352.3|300
1586447400000|2020-04-09 15:50:00|5368.3|5353.3|5386.3|5371.3|5388.1|5373.1|5368.3|5353.3|115
1586447700000|2020-04-09 15:55:00|5387.1|5372.1|5380.6|5365.6|5388.7|5373.7|5377.4|5362.4|137
1586448000000|2020-04-09 16:00:00|5381.1|5366.1|5384.1|5369.1|5397.3|5382.3|5321|5306|863
1586448300000|2020-04-09 16:05:00|5383.5|5368.5|5353.8|5338.8|5383.5|5368.5|5341.5|5326.5|222
1586448600000|2020-04-09 16:10:00|5353.1|5338.1|5349.5|5334.5|5353.1|5338.1|5341.3|5326.3|124
1586448900000|2020-04-09 16:15:00|5349.2|5334.2|5366.1|5351.1|5366.1|5351.1|5348.8|5333.8|225
1586449200000|2020-04-09 16:20:00|5365.7|5350.7|5362.4|5347.4|5367.1|5352.1|5357.4|5342.4|122
1586449500000|2020-04-09 16:25:00|5362|5347|5358.2|5343.2|5365.1|5350.1|5357.2|5342.2|161
1586449800000|2020-04-09 16:30:00|5359.2|5344.2|5359.4|5344.4|5361.7|5346.7|5352.5|5337.5|134
1586450100000|2020-04-09 16:35:00|5359.2|5344.2|5376.4|5361.4|5376.5|5361.5|5358.9|5343.9|95
1586450400000|2020-04-09 16:40:00|5377.9|5362.9|5374.7|5359.7|5379|5364|5374.7|5359.7|96
1586450700000|2020-04-09 16:45:00|5375.4|5360.4|5382.4|5367.4|5388.2|5373.2|5369.2|5354.2|133
1586451000000|2020-04-09 16:50:00|5383.1|5368.1|5377.7|5362.7|5388.4|5373.4|5377.7|5362.7|49
1586451300000|2020-04-09 16:55:00|5380.9|5365.9|5384.7|5369.7|5389.9|5374.9|5380.9|5365.9|116
1586451600000|2020-04-09 17:00:00|5385.4|5370.4|5396.9|5381.9|5397.9|5382.9|5385.4|5370.4|53
1586451900000|2020-04-09 17:05:00|5396.5|5381.5|5403.5|5388.5|5403.5|5388.5|5396.5|5381.5|81
1586452200000|2020-04-09 17:10:00|5403.2|5388.2|5395.6|5380.6|5408.6|5393.6|5392.2|5377.2|110
1586452500000|2020-04-09 17:15:00|5394.4|5379.4|5403.9|5388.9|5403.9|5388.9|5390.2|5375.2|132
1586452800000|2020-04-09 17:20:00|5404.4|5389.4|5390.1|5375.1|5408.4|5393.4|5389.4|5374.4|498
1586453100000|2020-04-09 17:25:00|5389.5|5374.5|5396.4|5381.4|5399.4|5384.4|5389.5|5374.5|85
1586453400000|2020-04-09 17:30:00|5397.1|5382.1|5421.1|5406.1|5421.6|5406.6|5397.1|5382.1|190
1586453700000|2020-04-09 17:35:00|5421.6|5406.6|5420.1|5405.1|5429.3|5414.3|5420.1|5405.1|287
1586454000000|2020-04-09 17:40:00|5419.8|5404.8|5418.6|5403.6|5421.3|5406.3|5404|5389|256
1586454300000|2020-04-09 17:45:00|5421.1|5406.1|5421.3|5406.3|5425.6|5410.6|5415.1|5400.1|171
1586454600000|2020-04-09 17:50:00|5421.8|5406.8|5426.8|5411.8|5427.8|5412.8|5421.8|5406.8|217
1586454900000|2020-04-09 17:55:00|5426.3|5411.3|5417.1|5402.1|5429.1|5414.1|5417.1|5402.1|265
1586455200000|2020-04-09 18:00:00|5417.7|5402.7|5422.8|5407.8|5430.6|5415.6|5417.7|5402.7|683
1586455500000|2020-04-09 18:05:00|5422.6|5407.6|5428.4|5413.4|5430|5415|5422.6|5407.6|232
1586455800000|2020-04-09 18:10:00|5427.8|5412.8|5444.7|5429.7|5455.1|5440.1|5424.3|5409.3|2534
1586456100000|2020-04-09 18:15:00|5444.9|5429.9|5447.2|5432.2|5452.1|5437.1|5441.5|5426.5|799
1586739600000|2020-04-13 01:00:00|5440.6|5425.6|5451.8|5436.8|5456.5|5441.5|5438.9|5423.9|328
1586739900000|2020-04-13 01:05:00|5451.4|5436.4|5444.4|5429.4|5451.4|5436.4|5442.9|5427.9|42
1586740200000|2020-04-13 01:10:00|5444|5429|5443.3|5428.3|5445.7|5430.7|5442.8|5427.8|35
1586740500000|2020-04-13 01:15:00|5442|5427|5434.7|5419.7|5445.1|5430.1|5427.1|5412.1|49
1586740800000|2020-04-13 01:20:00|5433.7|5418.7|5418.4|5403.4|5434.7|5419.7|5418.2|5403.2|11
1586741100000|2020-04-13 01:25:00|5418.2|5403.2|5416.8|5401.8|5421|5406|5416.8|5401.8|8
1586741400000|2020-04-13 01:30:00|5417.6|5402.6|5412.9|5397.9|5418.3|5403.3|5412.9|5397.9|8
1586741700000|2020-04-13 01:35:00|5413.9|5398.9|5423.6|5408.6|5428.8|5408.7|5413.9|5398.9|31
1586742000000|2020-04-13 01:40:00|5423.7|5408.7|5423.4|5408.4|5423.7|5408.7|5423.1|5408.1|3
1586742300000|2020-04-13 01:45:00|5423.7|5408.7|5433.6|5418.6|5434|5419|5423.7|5408.7|13
1586742600000|2020-04-13 01:50:00|5433.3|5418.3|5433.7|5418.7|5433.7|5418.7|5433.1|5418.1|28
1586742900000|2020-04-13 01:55:00|5434.2|5419.2|5431.2|5406.2|5436.2|5421.2|5431.2|5406.2|2
1586743200000|2020-04-13 02:00:00|5433.9|5408.9|5433.9|5396.4|5436.7|5408.9|5431.2|5396.1|4
1586743500000|2020-04-13 02:05:00|5434.1|5396.6|5415.4|5400.4|5434.9|5403.1|5411.2|5396.2|2
1586743800000|2020-04-13 02:10:00|5413|5398|5413.6|5398.6|5414.9|5399.9|5413|5398|4
1586744100000|2020-04-13 02:15:00|5414.1|5399.1|5412.8|5397.8|5415.1|5400.1|5410.8|5395.8|1
1586744400000|2020-04-13 02:20:00|5413|5398|5413.9|5398.9|5420.2|5405.2|5413|5398|3
1586744700000|2020-04-13 02:25:00|5413.6|5398.6|5414.9|5399.9|5415.8|5400.8|5413.6|5398.6|0
1586745000000|2020-04-13 02:30:00|5415.4|5400.4|5415.4|5400.4|5415.4|5400.4|5415.4|5400.4|0
1586745300000|2020-04-13 02:35:00|5416.1|5401.1|5423.8|5408.8|5426.4|5411.4|5416.1|5401.1|8
1586745600000|2020-04-13 02:40:00|5423.5|5408.5|5425.9|5410.9|5425.9|5410.9|5423.3|5408.3|1
1586745900000|2020-04-13 02:45:00|5426.1|5411.1|5426.4|5411.4|5426.4|5411.4|5425.9|5410.9|0
1586746200000|2020-04-13 02:50:00|5426.2|5411.2|5424.9|5409.9|5426.2|5411.2|5424.9|5409.9|0
1586747100000|2020-04-13 03:05:00|5424.6|5409.6|5422.3|5407.3|5424.6|5409.6|5422.3|5407.3|0
1586748000000|2020-04-13 03:20:00|5422.6|5407.6|5422.3|5407.3|5422.6|5407.6|5422.3|5407.3|15
1586748300000|2020-04-13 03:25:00|5429.4|5404.4|5421.7|5406.7|5429.4|5407|5421.7|5404.4|7
1586748900000|2020-04-13 03:35:00|5422.2|5407.2|5422.2|5407.2|5422.2|5407.2|5422.2|5407.2|0
1586749800000|2020-04-13 03:50:00|5421.2|5406.2|5420.7|5405.7|5421.2|5406.2|5420.7|5405.7|1
1586750100000|2020-04-13 03:55:00|5421.7|5406.7|5422.9|5407.9|5422.9|5407.9|5420.7|5405.7|1
1586751600000|2020-04-13 04:20:00|5424.1|5409.1|5419.1|5404.1|5428.8|5413.8|5419.1|5404.1|4
1586751900000|2020-04-13 04:25:00|||||||||1
1586752200000|2020-04-13 04:30:00|||||||||1
1586754900000|2020-04-13 05:15:00|5417.9|5402.9|5416.1|5401.1|5417.9|5402.9|5416.1|5401.1|0
1586755200000|2020-04-13 05:20:00|5415.7|5400.7|5416.1|5401.1|5416.1|5401.1|5414.6|5399.6|0
1586755500000|2020-04-13 05:25:00|5415.5|5400.5|5414.3|5399.3|5415.9|5400.9|5411.9|5396.9|25
1586755800000|2020-04-13 05:30:00|5414.6|5399.6|5400.2|5385.2|5414.6|5399.6|5400.2|5385.2|56
1586756100000|2020-04-13 05:35:00|5400|5385|5400.2|5385.2|5400.2|5385.2|5400|5385|0
1586756400000|2020-04-13 05:40:00|5400|5385|5399.8|5384.8|5400.2|5385.2|5399.8|5384.8|53
1586756700000|2020-04-13 05:45:00|5404.5|5389.5|5400.3|5385.3|5404.5|5389.5|5400.1|5385.1|2
1586757000000|2020-04-13 05:50:00|5402.8|5387.8|5404.3|5389.3|5404.3|5389.3|5402.8|5387.8|1
1586757300000|2020-04-13 05:55:00|5403.6|5388.6|5403.5|5388.5|5403.6|5388.6|5401.3|5386.3|3
1586757600000|2020-04-13 06:00:00|5404.5|5389.5|5404.5|5389.5|5404.5|5389.5|5404.5|5389.5|4
1586757900000|2020-04-13 06:05:00|5404.3|5389.3|5404.8|5389.8|5404.8|5389.8|5404.3|5389.3|3
1586758200000|2020-04-13 06:10:00|5406.6|5391.6|5410|5395|5412|5397|5406.6|5391.6|3
1586758500000|2020-04-13 06:15:00|5409.5|5394.5|5408|5393|5409.5|5394.5|5408|5393|0
1586758800000|2020-04-13 06:20:00|5408.3|5393.3|5408.8|5393.8|5408.8|5393.8|5408.3|5393.3|1
1586759100000|2020-04-13 06:25:00|5408|5393|5402.3|5387.3|5411.5|5396.5|5402.3|5385.3|1
1586759400000|2020-04-13 06:30:00|5402.1|5387.1|5403|5388|5403|5388|5401.8|5386.8|0
1586759700000|2020-04-13 06:35:00|5403.2|5388.2|5388.3|5373.3|5403.5|5388.5|5387.8|5372.8|24
1586760000000|2020-04-13 06:40:00|5388.9|5373.9|5353.5|5338.5|5394.3|5379.3|5352.6|5333.7|135
1586760300000|2020-04-13 06:45:00|5352.9|5337.9|5356.4|5341.4|5361.3|5346.3|5341.1|5326.1|43
1586760600000|2020-04-13 06:50:00|5356.7|5341.7|5351.7|5336.7|5360.3|5345.3|5351.7|5336.7|8
1586760900000|2020-04-13 06:55:00|5352.1|5337.1|5352.2|5337.2|5353.2|5338.2|5349.2|5334.2|10
1586761200000|2020-04-13 07:00:00|5350.7|5335.7|5353.3|5338.3|5353.3|5338.3|5350.7|5335.7|29
1586761500000|2020-04-13 07:05:00|5353.8|5338.8|5356.3|5341.3|5356.3|5341.3|5353.3|5338.3|5
1586761800000|2020-04-13 07:10:00|5356|5341|5354.3|5339.3|5356|5341|5354.3|5339.3|0
1586762100000|2020-04-13 07:15:00|5354.5|5339.5|5361.2|5346.2|5361.7|5346.7|5354.3|5339.3|2
1586762400000|2020-04-13 07:20:00|5361.5|5346.5|5361.1|5346.1|5361.7|5346.7|5355.3|5340.3|45
1586762700000|2020-04-13 07:25:00|5360.6|5345.6|5356.2|5341.2|5360.6|5345.6|5354.7|5339.7|15
1586763000000|2020-04-13 07:30:00|5355.7|5340.7|5355.7|5340.7|5357.2|5342.2|5355.7|5340.7|0
1586763300000|2020-04-13 07:35:00|5355.5|5340.5|5354.7|5339.7|5356.4|5341.4|5353.2|5338.2|3
1586763600000|2020-04-13 07:40:00|5354.5|5339.5|5354|5339|5354.5|5339.5|5354|5339|0
1586763900000|2020-04-13 07:45:00|5353.7|5338.7|5359.2|5344.2|5359.2|5344.2|5353.7|5338.7|2
1586764200000|2020-04-13 07:50:00|5359.6|5344.6|5355.9|5340.9|5361.1|5346.1|5354.5|5339.5|21
1586764500000|2020-04-13 07:55:00|5355.7|5340.7|5356.9|5341.9|5357.4|5342.4|5355.7|5340.7|10
1586764800000|2020-04-13 08:00:00|5356.6|5341.6|5354|5339|5356.6|5341.6|5354|5339|0
1586765100000|2020-04-13 08:05:00|5354.7|5339.7|5349.9|5334.9|5355.5|5340.5|5349.4|5334.4|1
1586765400000|2020-04-13 08:10:00|5349.7|5334.7|5350.4|5335.4|5350.7|5335.7|5349.4|5334.4|0
1586765700000|2020-04-13 08:15:00|5350.7|5335.7|5350.4|5335.4|5351.7|5336.7|5350.2|5335.2|1
1586766000000|2020-04-13 08:20:00|5350.2|5335.2|5350.2|5335.2|5350.2|5335.2|5350.2|5335.2|0
1586766300000|2020-04-13 08:25:00|5350|5335|5349.7|5334.7|5351.5|5336.5|5349.2|5334.2|6
1586766600000|2020-04-13 08:30:00|5350.5|5335.5|5350.7|5335.7|5350.7|5335.7|5350.5|5335.5|1
1586766900000|2020-04-13 08:35:00|5350.1|5335.1|5347.9|5332.9|5354.7|5339.7|5347.9|5332.9|6
1586767200000|2020-04-13 08:40:00|5347.7|5332.7|5347.7|5332.7|5350.3|5335.3|5347.7|5332.7|1
1586767500000|2020-04-13 08:45:00|5347.9|5332.9|5349.8|5334.8|5351|5336|5347.9|5332.9|3
1586767800000|2020-04-13 08:50:00|5349.4|5334.4|5348.6|5333.6|5349.4|5334.4|5347.9|5332.9|9
1586768100000|2020-04-13 08:55:00|5347.5|5332.5|5348.1|5333.1|5348.6|5333.6|5347.5|5332.5|12
1586768400000|2020-04-13 09:00:00|5348.3|5333.3|5348.8|5333.8|5348.8|5333.8|5348.3|5333.3|9
1586768700000|2020-04-13 09:05:00|5348.6|5333.6|5351.2|5336.2|5353.7|5338.7|5348.6|5333.6|5
1586769000000|2020-04-13 09:10:00|5351.4|5336.4|5352.4|5337.4|5353.5|5338.5|5351.1|5336.1|3
1586769300000|2020-04-13 09:15:00|5353.6|5338.6|5354|5339|5354.2|5339.2|5353.6|5338.6|2
1586769600000|2020-04-13 09:20:00|5353.8|5338.8|5355.3|5340.3|5355.3|5340.3|5353.5|5338.5|0
1586769900000|2020-04-13 09:25:00|5355.1|5340.1|5353.3|5338.3|5356.5|5341.5|5353.3|5338.3|15
1586770200000|2020-04-13 09:30:00|5352.9|5337.9|5351.9|5336.9|5352.9|5337.9|5350.7|5335.7|15
1586770500000|2020-04-13 09:35:00|5351.7|5336.7|5352.7|5337.7|5352.7|5337.7|5351.6|5336.6|2
1586770800000|2020-04-13 09:40:00|5354.2|5339.2|5350.1|5335.1|5354.2|5339.2|5350.1|5335.1|0
1586771100000|2020-04-13 09:45:00|5350.5|5335.5|5352.9|5337.9|5352.9|5337.9|5350.5|5335.5|2
1586771400000|2020-04-13 09:50:00|5352.7|5337.7|5350.1|5335.1|5353.4|5338.4|5349.1|5334.1|3
1586771700000|2020-04-13 09:55:00|5350.3|5335.3|5351.6|5336.6|5351.6|5336.6|5350.3|5335.3|1
1586772000000|2020-04-13 10:00:00|5352.1|5337.1|5356.7|5341.7|5356.7|5341.7|5352.1|5337.1|1
1586772300000|2020-04-13 10:05:00|5354.7|5339.7|5354.3|5339.3|5356|5341|5353.8|5338.8|0
1586772600000|2020-04-13 10:10:00|5353.8|5338.8|5352.9|5337.9|5357.3|5342.3|5352.9|5337.9|8
1586772900000|2020-04-13 10:15:00|5352.1|5337.1|5351.4|5336.4|5352.1|5337.1|5349.9|5334.9|4
1586773200000|2020-04-13 10:20:00|5350.9|5335.9|5354.4|5339.4|5354.4|5339.4|5350.9|5335.9|0
1586773500000|2020-04-13 10:25:00|5353.8|5338.8|5351.6|5336.6|5353.8|5338.8|5351.6|5336.6|1
1586773800000|2020-04-13 10:30:00|5352.1|5337.1|5352.1|5337.1|5352.1|5337.1|5352.1|5337.1|0
1586774100000|2020-04-13 10:35:00|5352.6|5337.6|5352.9|5337.9|5352.9|5337.9|5352.6|5337.6|5
1586774400000|2020-04-13 10:40:00|5353.4|5338.4|5367.6|5352.6|5367.6|5352.6|5352.9|5337.9|32
1586774700000|2020-04-13 10:45:00|5367.7|5352.7|5370.7|5355.7|5370.7|5355.7|5362.1|5347.1|14
1586775000000|2020-04-13 10:50:00|5371.2|5356.2|5359.9|5344.9|5371.2|5356.2|5359.9|5344.9|10
1586775300000|2020-04-13 10:55:00|5359.3|5344.3|5361.9|5346.9|5361.9|5346.9|5358.7|5343.7|94
1586775600000|2020-04-13 11:00:00|5360.7|5345.7|5363.1|5348.1|5363.2|5348.2|5357.1|5342.1|11
1586775900000|2020-04-13 11:05:00|5362.3|5347.3|5363.1|5348.1|5363.9|5348.9|5361.1|5346.1|0
1586776200000|2020-04-13 11:10:00|5366.9|5351.9|5363.9|5348.9|5369.1|5354.1|5363.1|5348.1|2
1586776500000|2020-04-13 11:15:00|5364.1|5349.1|5362.7|5347.7|5365|5350|5362.7|5347.7|5
1586776800000|2020-04-13 11:20:00|5360.8|5345.8|5361.7|5346.7|5361.7|5346.7|5359.4|5344.4|3
1586777100000|2020-04-13 11:25:00|5362.8|5347.8|5356.1|5341.1|5363.4|5348.4|5356.1|5341.1|8
1586777400000|2020-04-13 11:30:00|5357.9|5342.9|5371.1|5356.1|5371.6|5356.6|5357.9|5342.9|19
1586777700000|2020-04-13 11:35:00|5370.6|5355.6|5371.4|5356.4|5372.1|5357.1|5370.6|5355.6|10
1586778000000|2020-04-13 11:40:00|5372|5357|5361.7|5346.7|5372.4|5357.4|5361.7|5346.7|5
1586778300000|2020-04-13 11:45:00|5358.9|5343.9|5361.8|5346.8|5363.1|5348.1|5358.9|5343.9|10
1586778600000|2020-04-13 11:50:00|5361.5|5346.5|5361.9|5346.9|5365.1|5350.1|5361.5|5346.5|15
1586778900000|2020-04-13 11:55:00|5362.5|5347.5|5369.2|5354.2|5371.7|5356.7|5362.5|5347.5|13
1586779200000|2020-04-13 12:00:00|5368.7|5353.7|5364.4|5349.4|5368.7|5353.7|5362.7|5347.7|9
1586779500000|2020-04-13 12:05:00|5364.7|5349.7|5370.5|5355.5|5372.7|5357.7|5364.2|5349.2|33
1586779800000|2020-04-13 12:10:00|5370.8|5355.8|5369|5354|5371.2|5356.2|5366.2|5351.2|30
1586780100000|2020-04-13 12:15:00|5365.1|5350.1|5358.4|5343.4|5369.7|5354.7|5356.7|5341.7|21
1586780400000|2020-04-13 12:20:00|5357.2|5342.2|5353.9|5338.9|5362|5347|5352.7|5337.7|60
1586780700000|2020-04-13 12:25:00|5354.2|5339.2|5354.6|5339.6|5354.6|5339.6|5353.4|5338.4|8
1586781000000|2020-04-13 12:30:00|5354.7|5339.7|5329.9|5314.9|5355.1|5340.1|5327.2|5312.2|202
1586781300000|2020-04-13 12:35:00|5330.5|5315.5|5311|5296|5332.2|5317.2|5309|5294|70
1586781600000|2020-04-13 12:40:00|5311.3|5296.3|5314.6|5299.6|5319.6|5304.6|5297.7|5282.7|180
1586781900000|2020-04-13 12:45:00|5314.8|5299.8|5306.1|5291.1|5322.3|5307.3|5305.5|5290.5|80
1586782200000|2020-04-13 12:50:00|5308.9|5293.9|5322.9|5307.9|5324.4|5309.4|5304.5|5289.5|47
1586782500000|2020-04-13 12:55:00|5322.3|5307.3|5323.3|5308.3|5329.3|5314.3|5319.3|5304.3|42
1586782800000|2020-04-13 13:00:00|5323|5308|5321|5306|5323.3|5308.3|5312.9|5297.9|64
1586783100000|2020-04-13 13:05:00|5322|5307|5314.4|5299.4|5324.8|5309.8|5313.7|5298.7|84
1586783400000|2020-04-13 13:10:00|5314.8|5299.8|5310.8|5295.8|5320.5|5305.5|5310.6|5295.6|34
1586783700000|2020-04-13 13:15:00|5310.6|5295.6|5297.5|5282.5|5313.3|5298.3|5294.8|5279.8|68
1586784000000|2020-04-13 13:20:00|5296.3|5281.3|5293.8|5278.8|5297.3|5282.3|5290.5|5275.5|83
1586784300000|2020-04-13 13:25:00|5293.3|5278.3|5279.8|5264.8|5293.8|5278.8|5277.1|5262.1|255
1586784600000|2020-04-13 13:30:00|5279.3|5264.3|5285.1|5270.1|5288|5273|5264.1|5249.1|153
1586784900000|2020-04-13 13:35:00|5284.3|5269.3|5294.8|5279.8|5303.4|5288.4|5280.3|5265.3|273
1586785200000|2020-04-13 13:40:00|5297.3|5282.3|5284.9|5269.9|5297.3|5282.3|5283.3|5268.3|255
1586785500000|2020-04-13 13:45:00|5284.7|5269.7|5277|5262|5284.7|5269.7|5274.2|5259.2|174
1586785800000|2020-04-13 13:50:00|5276.2|5261.2|5278.2|5263.2|5284.3|5269.3|5273.1|5258.1|129
1586786100000|2020-04-13 13:55:00|5277.7|5262.7|5271.9|5256.9|5282.5|5267.5|5269.2|5254.2|165
1586786400000|2020-04-13 14:00:00|5272.2|5257.2|5277.9|5262.9|5280.1|5265.1|5266|5251|150
1586786700000|2020-04-13 14:05:00|5276.6|5261.6|5281|5266|5282.5|5267.5|5272.3|5257.3|105
1586787000000|2020-04-13 14:10:00|5281.2|5266.2|5270.5|5255.5|5281.5|5266.5|5269.9|5254.9|110
1586787300000|2020-04-13 14:15:00|5269.9|5254.9|5264.2|5249.2|5269.9|5254.9|5262.9|5247.9|103
1586787600000|2020-04-13 14:20:00|5263.7|5248.7|5258.9|5243.9|5265.4|5250.4|5250.4|5235.4|183
1586787900000|2020-04-13 14:25:00|5259.1|5244.1|5278.5|5263.5|5278.5|5263.5|5259.1|5244.1|105
1586788200000|2020-04-13 14:30:00|5274.5|5259.5|5265.4|5250.4|5276.2|5261.2|5261.9|5246.9|98
1586788500000|2020-04-13 14:35:00|5265.6|5250.6|5257.7|5242.7|5265.9|5250.9|5253|5238|93
1586788800000|2020-04-13 14:40:00|5257.2|5242.2|5251.9|5236.9|5260.4|5245.4|5250|5235|79
1586789100000|2020-04-13 14:45:00|5250.9|5235.9|5251.2|5236.2|5252.7|5237.7|5241|5226|87
1586789400000|2020-04-13 14:50:00|5251.6|5236.6|5261.4|5246.4|5266.4|5251.4|5251.4|5236.4|163
1586789700000|2020-04-13 14:55:00|5260.9|5245.9|5259.9|5244.9|5263.4|5248.4|5259.4|5244.4|51
1586790000000|2020-04-13 15:00:00|5259|5244|5259.2|5244.2|5266.5|5251.5|5257.4|5242.4|122
1586790300000|2020-04-13 15:05:00|5259|5244|5260|5245|5262.2|5247.2|5256.3|5241.3|108
1586790600000|2020-04-13 15:10:00|5260.4|5245.4|5258|5243|5264.2|5249.2|5254.9|5239.9|125
1586790900000|2020-04-13 15:15:00|5258.3|5243.3|5254.4|5239.4|5262.7|5247.7|5254.4|5239.4|148
1586791200000|2020-04-13 15:20:00|5254.5|5239.5|5257.9|5242.9|5263|5248|5252.4|5237.4|94
1586791500000|2020-04-13 15:25:00|5257.7|5242.7|5259.9|5244.9|5262.9|5247.9|5256.7|5241.7|78
1586791800000|2020-04-13 15:30:00|5259.4|5244.4|5261.4|5246.4|5266.5|5251.5|5259.2|5244.2|37
1586792100000|2020-04-13 15:35:00|5261.7|5246.7|5256.8|5241.8|5261.7|5246.7|5256.5|5241.5|112
1586792400000|2020-04-13 15:40:00|5257|5242|5259.7|5244.7|5261|5246|5256.5|5241.5|105
1586792700000|2020-04-13 15:45:00|5259.9|5244.9|5259.4|5244.4|5260.2|5245.2|5255.9|5240.9|52
1586793000000|2020-04-13 15:50:00|5259|5244|5256.5|5241.5|5259.4|5244.4|5255|5240|82
1586793300000|2020-04-13 15:55:00|5255.7|5240.7|5255.3|5240.3|5261.5|5246.5|5255.2|5240.2|87
1586793600000|2020-04-13 16:00:00|5255.8|5240.8|5259.5|5244.5|5261|5246|5255.5|5240.5|90
1586793900000|2020-04-13 16:05:00|5259.7|5244.7|5258.5|5243.5|5260.5|5245.5|5255.5|5240.5|56
1586794200000|2020-04-13 16:10:00|5258.9|5243.9|5262.9|5247.9|5262.9|5247.9|5257.6|5242.6|184
1586794500000|2020-04-13 16:15:00|5261.6|5246.6|5254.4|5239.4|5261.6|5246.6|5254.4|5239.4|51
1586794800000|2020-04-13 16:20:00|5254.7|5239.7|5259.7|5244.7|5259.7|5244.7|5251.4|5236.4|130
1586795100000|2020-04-13 16:25:00|5257.7|5242.7|5260.5|5245.5|5264.8|5249.8|5256.8|5241.8|117
1586795400000|2020-04-13 16:30:00|5260|5245|5258.5|5243.5|5260|5245|5255|5240|75
1586795700000|2020-04-13 16:35:00|5258.7|5243.7|5266.5|5251.5|5266.5|5251.5|5258.3|5243.3|74
1586796000000|2020-04-13 16:40:00|5266.8|5251.8|5267.8|5252.8|5268|5253|5260.3|5245.3|33
1586796300000|2020-04-13 16:45:00|5267.5|5252.5|5266.8|5251.8|5267.5|5252.5|5260.7|5245.7|59
1586796600000|2020-04-13 16:50:00|5266.5|5251.5|5265.7|5250.7|5266.5|5251.5|5264.5|5249.5|203
1586796900000|2020-04-13 16:55:00|5266|5251|5273.2|5258.2|5273.5|5258.5|5264|5249|135
1586797200000|2020-04-13 17:00:00|5273.1|5258.1|5278|5263|5278.3|5263.3|5270|5255|59
1586797500000|2020-04-13 17:05:00|5278.5|5263.5|5279.9|5264.9|5279.9|5264.9|5276|5261|235
1586797800000|2020-04-13 17:10:00|5280.1|5265.1|5278.9|5263.9|5280.1|5265.1|5275.6|5260.6|44
1586798100000|2020-04-13 17:15:00|5278.7|5263.7|5279.4|5264.4|5280.9|5265.9|5276.9|5261.9|247
1586798400000|2020-04-13 17:20:00|5280.4|5265.4|5286.9|5271.9|5289.1|5274.1|5279.4|5264.4|94
1586798700000|2020-04-13 17:25:00|5287.3|5272.3|5282.4|5267.4|5288.6|5273.6|5280.7|5265.7|111
1586799000000|2020-04-13 17:30:00|5282.1|5267.1|5284.7|5269.7|5286.4|5271.4|5278.2|5263.2|307
1586799300000|2020-04-13 17:35:00|5284.2|5269.2|5288.3|5273.3|5289.8|5274.8|5283.4|5268.4|161
1586799600000|2020-04-13 17:40:00|5287.6|5272.6|5295.1|5280.1|5295.1|5280.1|5285|5270|74
1586799900000|2020-04-13 17:45:00|5295.9|5280.9|5310.2|5295.2|5310.2|5295.2|5295.1|5280.1|113
1586800200000|2020-04-13 17:50:00|5310.4|5295.4|5307|5292|5321.3|5306.3|5299.5|5284.5|180
1586800500000|2020-04-13 17:55:00|5307.8|5292.8|5322.3|5307.3|5323.3|5308.3|5304.7|5289.7|159
1586800800000|2020-04-13 18:00:00|5322.7|5307.7|5305.7|5290.7|5324.9|5309.9|5298.9|5283.9|140
1586801100000|2020-04-13 18:05:00|5305.4|5290.4|5328.2|5313.2|5338.9|5323.9|5305.1|5290.1|184
1586801400000|2020-04-13 18:10:00|5326.2|5311.2|5297.6|5282.6|5330.2|5315.2|5293.6|5278.6|2930
1586801700000|2020-04-13 18:15:00|5297.1|5282.1|5323.5|5308.5|5325|5310|5291.8|5276.8|811
1586826000000|2020-04-14 01:00:00|5298.9|5283.9|5283.1|5268.1|5302.3|5287.3|5270.7|5255.7|108
1586826300000|2020-04-14 01:05:00|5282.6|5267.6|5270.9|5255.9|5283.3|5268.3|5270.9|5255.9|14
1586826600000|2020-04-14 01:10:00|5273.2|5258.2|5279.8|5264.8|5279.8|5264.8|5273.2|5258.2|4
1586826900000|2020-04-14 01:15:00|5280|5265|5284|5269|5284|5269|5279.1|5264.1|0
1586827200000|2020-04-14 01:20:00|5284.3|5269.3|5285.6|5270.6|5288.1|5273.1|5282.1|5267.1|17
1586827500000|2020-04-14 01:25:00|5285.8|5270.8|5283.6|5268.6|5286.8|5271.8|5283.1|5268.1|13
1586827800000|2020-04-14 01:30:00|5283.5|5268.5|5283.3|5268.3|5283.5|5268.5|5283.3|5268.3|0
1586828100000|2020-04-14 01:35:00|5282.9|5267.9|5284.7|5269.7|5287|5272|5281.8|5266.8|23
1586828400000|2020-04-14 01:40:00|5285.2|5270.2|5294.3|5279.3|5295.2|5280.2|5285.2|5270.2|10
1586828700000|2020-04-14 01:45:00|5294.2|5279.2|5293|5278|5297|5282|5293|5278|0
1586829000000|2020-04-14 01:50:00|5290.7|5275.7|5285.6|5270.6|5290.7|5275.7|5285.1|5270.1|5
1586829300000|2020-04-14 01:55:00|5287.3|5272.3|5305.8|5290.8|5306|5291|5287.3|5272.3|28
1586829600000|2020-04-14 02:00:00|5306.1|5291.1|5309.5|5294.5|5309.7|5294.7|5305.1|5290.1|9
1586829900000|2020-04-14 02:05:00|5309.8|5294.8|5313.9|5298.9|5316.3|5301.3|5309.8|5294.8|13
1586830200000|2020-04-14 02:10:00|5313.6|5298.6|5320.1|5305.1|5320.9|5305.9|5310.2|5295.2|37
1586830500000|2020-04-14 02:15:00|5320.4|5305.4|5316.1|5301.1|5320.4|5305.4|5316.1|5301.1|0
1586830800000|2020-04-14 02:20:00|5315.9|5300.9|5311.1|5296.1|5315.9|5300.9|5306|5291|3
1586831100000|2020-04-14 02:25:00|5310.7|5295.7|5310.1|5295.1|5310.7|5295.7|5308.6|5293.6|2
1586831400000|2020-04-14 02:30:00|5310.3|5295.3|5314.1|5299.1|5315.1|5300.1|5310.3|5295.3|5
1586831700000|2020-04-14 02:35:00|5313.6|5298.6|5316.4|5301.4|5316.4|5301.4|5312.1|5297.1|0
1586832000000|2020-04-14 02:40:00|5314.4|5299.4|5312.6|5297.6|5314.6|5299.6|5312.6|5297.6|5
1586832900000|2020-04-14 02:55:00|5313.1|5298.1|5313.1|5298.1|5313.1|5298.1|5312.6|5297.6|0
1586833200000|2020-04-14 03:00:00|5312.6|5297.6|5307.1|5292.1|5312.6|5297.6|5306.6|5291.6|5
1586833500000|2020-04-14 03:05:00|5301.1|5286.1|5285.7|5270.7|5301.1|5286.1|5285.7|5270.7|16
1586833800000|2020-04-14 03:10:00|5287.5|5272.5|5298|5283|5298|5283|5287.5|5272.5|0
1586834100000|2020-04-14 03:15:00|5297.5|5282.5|5294.8|5279.8|5298|5283|5294.8|5279.8|0
1586834400000|2020-04-14 03:20:00|5295.8|5280.8|5294|5279|5298|5283|5294|5279|4
1586834700000|2020-04-14 03:25:00|5289.8|5274.8|5297.3|5282.3|5297.3|5282.3|5288.3|5273.3|17
1586835000000|2020-04-14 03:30:00|5297.1|5282.1|5299.3|5284.3|5299.3|5284.3|5296.8|5281.8|0
1586835300000|2020-04-14 03:35:00|5298.6|5283.6|5301.7|5286.7|5301.7|5286.7|5298.6|5283.6|1
1586836500000|2020-04-14 03:55:00|5300.7|5285.7|5301.2|5286.2|5301.7|5286.7|5300.7|5285.7|1
1586837400000|2020-04-14 04:10:00|5301.7|5286.7|5301.7|5286.7|5301.7|5286.7|5301.7|5286.7|0
1586838000000|2020-04-14 04:20:00|5302|5287|5302.2|5287.2|5302.2|5287.2|5301.9|5286.9|6
1586838300000|2020-04-14 04:25:00|5308|5293|5308.5|5293.5|5308.5|5293.5|5308|5293|2
1586838600000|2020-04-14 04:30:00|5309|5294|5309.2|5294.2|5309.9|5294.9|5309|5294|6
1586838900000|2020-04-14 04:35:00|5313.3|5298.3|5315|5300|5315.7|5300.7|5313.3|5298.3|3
1586839200000|2020-04-14 04:40:00|5314.9|5299.9|5315.1|5300.1|5315.1|5300.1|5314.9|5299.9|3
1586839500000|2020-04-14 04:45:00|5315.6|5300.6|5315.1|5300.1|5315.6|5300.6|5315.1|5300.1|1
1586839800000|2020-04-14 04:50:00|5314.9|5299.9|5315.1|5300.1|5315.1|5300.1|5314.9|5299.9|1
1586840700000|2020-04-14 05:05:00|5314.9|5299.9|5310.6|5295.6|5315.9|5300.9|5310.6|5295.6|6
1586841000000|2020-04-14 05:10:00|5310.2|5295.2|5308.1|5293.1|5310.2|5295.2|5308.1|5293.1|0
1586841300000|2020-04-14 05:15:00|5307.5|5292.5|5307.2|5292.2|5307.5|5292.5|5306.6|5291.6|0
1586841600000|2020-04-14 05:20:00|5306.9|5291.9|5301.5|5286.5|5306.9|5291.9|5297.1|5282.1|3
1586841900000|2020-04-14 05:25:00|5306.6|5291.6|5309.8|5294.8|5309.8|5294.8|5306.1|5291.1|0
1586842200000|2020-04-14 05:30:00|5315.3|5290.3|5318.6|5303.6|5318.6|5303.6|5315.3|5290.3|1
1586842500000|2020-04-14 05:35:00|5318.4|5303.4|5318.9|5303.9|5318.9|5303.9|5318.1|5303.1|0
1586842800000|2020-04-14 05:40:00|5319.3|5304.3|5320.1|5305.1|5320.1|5305.1|5318.9|5303.9|0
1586843100000|2020-04-14 05:45:00|5319.6|5304.6|5317.3|5302.3|5319.6|5304.6|5316.6|5301.6|0
1586843400000|2020-04-14 05:50:00|5316.8|5301.8|5318.8|5303.8|5318.8|5303.8|5316.8|5301.8|0
1586843700000|2020-04-14 05:55:00|5319|5304|5319.6|5304.6|5319.6|5304.6|5319|5304|0
1586844000000|2020-04-14 06:00:00|5319|5304|5318.6|5303.6|5319.1|5304.1|5318.1|5303.1|0
1586844600000|2020-04-14 06:10:00|5318|5303|5318|5303|5318|5303|5318|5303|13
1586844900000|2020-04-14 06:15:00|5311.7|5296.7|5309.7|5294.7|5312.2|5297.2|5308.2|5293.2|1
1586845200000|2020-04-14 06:20:00|5312.7|5297.7|5308.2|5293.2|5312.7|5297.7|5308.2|5293.2|5
1586845500000|2020-04-14 06:25:00|5305.2|5290.2|5304.7|5289.7|5305.2|5290.2|5304.7|5289.7|1
1586846100000|2020-04-14 06:35:00|||||||||29
1586847000000|2020-04-14 06:50:00|5304.5|5289.5|5304.4|5289.4|5304.5|5289.5|5301.9|5286.9|1
1586847300000|2020-04-14 06:55:00|5304.2|5289.2|5303.9|5288.9|5304.2|5289.2|5303.9|5288.9|0
1586847600000|2020-04-14 07:00:00|5304.1|5289.1|5306.4|5291.4|5310.4|5291.4|5304.1|5284.8|0
1586847900000|2020-04-14 07:05:00|5307|5292|5308.9|5283.9|5308.9|5292.9|5307|5283.2|11
1586848500000|2020-04-14 07:15:00|5309.1|5284.1|5299.1|5284.1|5310.1|5288.3|5299.1|5284.1|0
1586848800000|2020-04-14 07:20:00|5299.3|5284.3|5299.6|5284.6|5299.6|5284.6|5299.1|5284.1|1
1586849100000|2020-04-14 07:25:00|5299.1|5284.1|5300.1|5285.1|5300.1|5285.1|5298.8|5283.8|2
1586849400000|2020-04-14 07:30:00|5300.5|5285.5|5302.1|5287.1|5302.1|5287.1|5300.5|5285.5|1
1586850000000|2020-04-14 07:40:00|5307.3|5292.3|5304.3|5289.3|5307.3|5292.3|5303.4|5288.4|13
1586850300000|2020-04-14 07:45:00|5303.9|5288.9|5303.9|5288.9|5303.9|5288.9|5303.9|5288.9|0
1586850600000|2020-04-14 07:50:00|5304|5289|5304|5289|5304|5289|5304|5289|1
1586850900000|2020-04-14 07:55:00|5302.1|5287.1|5303.3|5288.3|5303.3|5288.3|5302.1|5287.1|5
1586851200000|2020-04-14 08:00:00|5304.1|5289.1|5302.1|5287.1|5304.1|5289.1|5301.8|5286.8|1
1586851500000|2020-04-14 08:05:00|5302.5|5287.5|5303.3|5288.3|5303.3|5288.3|5302.5|5287.5|2
1586852100000|2020-04-14 08:15:00|5303.5|5288.5|5300|5285|5304.8|5289.8|5300|5285|6
1586852400000|2020-04-14 08:20:00|5299.7|5284.7|5299.3|5284.3|5299.7|5284.7|5299.2|5284.2|2
1586852700000|2020-04-14 08:25:00|5300|5285|5299.7|5284.7|5300|5285|5299.7|5284.7|0
1586853000000|2020-04-14 08:30:00|5299|5284|5298.5|5283.5|5299|5284|5298.5|5283.5|16
1586853300000|2020-04-14 08:35:00|5298.7|5283.7|5298.3|5283.3|5298.7|5283.7|5298.3|5283.3|3
1586853600000|2020-04-14 08:40:00|5298.2|5283.2|5297.5|5282.5|5298.2|5283.2|5296.8|5281.8|15
1586853900000|2020-04-14 08:45:00|||||||||12
1586854200000|2020-04-14 08:50:00|5297|5282|5297|5282|5297|5282|5296.5|5281.5|4
1586854500000|2020-04-14 08:55:00|5297.2|5282.2|5297.5|5282.5|5297.5|5282.5|5297.2|5282.2|0
1586854800000|2020-04-14 09:00:00|5297.3|5282.3|5283.5|5268.5|5297.3|5282.3|5283.2|5268.2|109
1586855100000|2020-04-14 09:05:00|5284|5269|5282.5|5267.5|5284|5269|5282.5|5267.5|1
1586855400000|2020-04-14 09:10:00|5282|5267|5290.2|5275.2|5293.2|5278.2|5281.5|5266.5|9
1586855700000|2020-04-14 09:15:00|5289.9|5274.9|5286.4|5271.4|5289.9|5274.9|5286.2|5271.2|1
1586856000000|2020-04-14 09:20:00|5286.6|5271.6|5286.5|5271.5|5286.9|5271.9|5282.6|5267.6|2
1586856300000|2020-04-14 09:25:00|5286.8|5271.8|5288.5|5273.5|5289.5|5274.5|5286.8|5271.8|3
1586856600000|2020-04-14 09:30:00|5288.9|5273.9|5296.3|5281.3|5296.3|5281.3|5288.9|5273.9|6
1586856900000|2020-04-14 09:35:00|5296.5|5281.5|5297.1|5282.1|5297.2|5282.2|5295.2|5280.2|3
1586857200000|2020-04-14 09:40:00|5297.6|5282.6|5295.6|5280.6|5297.6|5282.6|5295.6|5280.6|0
1586857500000|2020-04-14 09:45:00|5295.1|5280.1|5296.4|5281.4|5296.4|5281.4|5294.9|5279.9|0
1586857800000|2020-04-14 09:50:00|5297.9|5282.9|5296.9|5281.9|5297.9|5282.9|5296.9|5281.9|0
1586858100000|2020-04-14 09:55:00|5295.9|5280.9|5297.1|5282.1|5297.1|5282.1|5295.9|5280.9|0
1586858400000|2020-04-14 10:00:00|5296.6|5281.6|5298.6|5283.6|5299.5|5284.5|5295.4|5280.4|6
1586858700000|2020-04-14 10:05:00|5297.9|5282.9|5299.1|5284.1|5299.6|5284.6|5297.1|5282.1|4
1586859300000|2020-04-14 10:15:00|5299.4|5284.4|5299.1|5284.1|5299.8|5284.8|5299.1|5284.1|2
1586859600000|2020-04-14 10:20:00|5298.9|5283.9|5298.6|5283.6|5298.9|5283.9|5298.6|5283.6|9
1586859900000|2020-04-14 10:25:00|5300.6|5285.6|5300|5285|5300.6|5285.6|5299.8|5284.8|2
1586860200000|2020-04-14 10:30:00|5299.5|5284.5|5297.2|5282.2|5299.5|5284.5|5296.2|5281.2|22
1586860500000|2020-04-14 10:35:00|5297|5282|5297|5282|5297.5|5282.5|5297|5282|0
1586860800000|2020-04-14 10:40:00|5296.8|5281.8|5295.7|5280.7|5296.8|5281.8|5295.7|5280.7|0
1586861100000|2020-04-14 10:45:00|5295.2|5280.2|5297.5|5282.5|5297.5|5282.5|5295|5280|2
1586861400000|2020-04-14 10:50:00|5297.9|5282.9|5299.7|5284.7|5299.7|5284.7|5297.9|5282.9|0
1586861700000|2020-04-14 10:55:00|5299.2|5284.2|5297.4|5282.4|5299.2|5284.2|5297.4|5282.4|1
1586862300000|2020-04-14 11:05:00|5298.1|5283.1|5297.4|5282.4|5300.5|5285.5|5297.4|5282.4|0
1586862600000|2020-04-14 11:10:00|5297.2|5282.2|5295.3|5280.3|5297.4|5282.4|5295.3|5280.3|8
1586862900000|2020-04-14 11:15:00|5295.2|5280.2|5292.8|5277.8|5295.2|5280.2|5292.3|5277.3|9
1586863200000|2020-04-14 11:20:00|5293|5278|5292.8|5277.8|5293|5278|5292.6|5277.6|11
1586863500000|2020-04-14 11:25:00|||||||||1
1586863800000|2020-04-14 11:30:00|5292.6|5277.6|5291.6|5276.6|5293.9|5278.9|5291.6|5276.6|41
1586864100000|2020-04-14 11:35:00|5292.9|5277.9|5297.6|5282.6|5297.6|5282.6|5292.9|5277.9|24
1586864400000|2020-04-14 11:40:00|5299|5284|5307.4|5292.4|5312.7|5297.7|5299|5284|26
1586864700000|2020-04-14 11:45:00|5305.9|5290.9|5326.6|5311.6|5327.6|5312.6|5305.9|5290.9|13
1586865000000|2020-04-14 11:50:00|5326.7|5311.7|5334.1|5319.1|5336.9|5321.9|5325.7|5310.7|45
1586865300000|2020-04-14 11:55:00|5333.9|5318.9|5328.6|5313.6|5335.6|5320.6|5325.7|5310.7|17
1586865600000|2020-04-14 12:00:00|5328.4|5313.4|5314.2|5299.2|5328.4|5313.4|5308.7|5293.7|60
1586865900000|2020-04-14 12:05:00|5315|5300|5300.6|5285.6|5316.5|5301.5|5300.6|5285.6|45
1586866200000|2020-04-14 12:10:00|5300.3|5285.3|5293.3|5278.3|5301.9|5286.9|5293.3|5278.3|139
1586866500000|2020-04-14 12:15:00|5294.3|5279.3|5292.8|5277.8|5301.5|5286.5|5291.8|5276.8|39
1586866800000|2020-04-14 12:20:00|5293|5278|5304.5|5289.5|5310.1|5295.1|5293|5278|33
1586867100000|2020-04-14 12:25:00|5304.2|5289.2|5308.4|5293.4|5317|5302|5304.2|5289.2|33
1586867400000|2020-04-14 12:30:00|5308.7|5293.7|5307.7|5292.7|5316.4|5301.4|5307.5|5292.5|36
1586867700000|2020-04-14 12:35:00|5310.2|5295.2|5313.2|5298.2|5315.4|5300.4|5309.7|5294.7|56
1586868000000|2020-04-14 12:40:00|5312.7|5297.7|5299.5|5284.5|5312.9|5297.9|5299.3|5284.3|38
1586868300000|2020-04-14 12:45:00|5299.8|5284.8|5297.5|5282.5|5301.8|5286.8|5296.8|5281.8|31
1586868600000|2020-04-14 12:50:00|5296.8|5281.8|5297.9|5282.9|5297.9|5282.9|5292.3|5277.3|43
1586868900000|2020-04-14 12:55:00|5298.9|5283.9|5295.4|5280.4|5307.9|5292.9|5295.4|5280.4|122
1586869200000|2020-04-14 13:00:00|5295.9|5280.9|5296.7|5281.7|5300.9|5285.9|5295.4|5280.4|112
1586869500000|2020-04-14 13:05:00|5296.1|5281.1|5295.6|5280.6|5299.4|5284.4|5293|5278|61
1586869800000|2020-04-14 13:10:00|5294.2|5279.2|5292|5277|5295.2|5280.2|5291.3|5276.3|32
1586870100000|2020-04-14 13:15:00|5292.2|5277.2|5293.4|5278.4|5298.9|5283.9|5292.2|5277.2|33
1586870400000|2020-04-14 13:20:00|5294.4|5279.4|5283.4|5268.4|5295.4|5280.4|5282.9|5267.9|89
1586870700000|2020-04-14 13:25:00|5282.9|5267.9|5280.9|5265.9|5288.9|5273.9|5279.9|5264.9|26
1586871000000|2020-04-14 13:30:00|5281.4|5266.4|5285.6|5270.6|5285.9|5270.9|5276.4|5261.4|78
1586871300000|2020-04-14 13:35:00|5285.4|5270.4|5301.8|5286.8|5304.8|5289.8|5282.3|5267.3|159
1586871600000|2020-04-14 13:40:00|5300.8|5285.8|5293.3|5278.3|5304|5289|5290.6|5275.6|62
1586871900000|2020-04-14 13:45:00|5293.6|5278.6|5295.1|5280.1|5295.1|5280.1|5285.2|5270.2|73
1586872200000|2020-04-14 13:50:00|5294.8|5279.8|5300.7|5285.7|5301.3|5286.3|5289.4|5274.4|77
1586872500000|2020-04-14 13:55:00|5300.5|5285.5|5292.9|5277.9|5305.4|5290.4|5291.2|5276.2|89
1586872800000|2020-04-14 14:00:00|5295.2|5280.2|5285.5|5270.5|5296.5|5281.5|5284.7|5269.7|66
1586873100000|2020-04-14 14:05:00|5286|5271|5286|5271|5290|5275|5285.2|5270.2|47
1586873400000|2020-04-14 14:10:00|5287|5272|5278.8|5263.8|5288|5273|5275.5|5260.5|411
1586873700000|2020-04-14 14:15:00|5277.8|5262.8|5283.4|5268.4|5287.9|5272.9|5274.7|5259.7|228
1586874000000|2020-04-14 14:20:00|5282.4|5267.4|5277.6|5262.6|5286.6|5271.6|5276.9|5261.9|134
1586874300000|2020-04-14 14:25:00|5277.9|5262.9|5281.1|5266.1|5283.7|5268.7|5277.4|5262.4|62
1586874600000|2020-04-14 14:30:00|5281.7|5266.7|5280.2|5265.2|5286.2|5271.2|5277.1|5262.1|146
1586874900000|2020-04-14 14:35:00|5279.8|5264.8|5276.8|5261.8|5284.3|5269.3|5273|5258|231
1586875200000|2020-04-14 14:40:00|5278.3|5263.3|5275.3|5260.3|5280.6|5265.6|5272.7|5257.7|105
1586875500000|2020-04-14 14:45:00|5275.8|5260.8|5273.6|5258.6|5281.6|5266.6|5272.1|5257.1|114
1586875800000|2020-04-14 14:50:00|5273.1|5258.1|5276.3|5261.3|5281.9|5266.9|5271.9|5256.9|160
1586876100000|2020-04-14 14:55:00|5276|5261|5287.6|5272.6|5289.6|5274.6|5274.3|5259.3|95
1586876400000|2020-04-14 15:00:00|5288.4|5273.4|5299.3|5284.3|5300.4|5285.4|5285.8|5270.8|168
1586876700000|2020-04-14 15:05:00|5300.1|5285.1|5297.4|5282.4|5304.3|5289.3|5294.6|5279.6|110
1586877000000|2020-04-14 15:10:00|5297.8|5282.8|5291.4|5276.4|5300.4|5285.4|5290.4|5275.4|51
1586877300000|2020-04-14 15:15:00|5291.9|5276.9|5299.4|5284.4|5301.6|5286.6|5289.9|5274.9|126
1586877600000|2020-04-14 15:20:00|5299.1|5284.1|5299.3|5284.3|5307.8|5292.8|5296.6|5281.6|80
1586877900000|2020-04-14 15:25:00|5299.7|5284.7|5299.5|5284.5|5313.6|5298.6|5295.1|5280.1|52
1586878200000|2020-04-14 15:30:00|5300|5285|5307.1|5292.1|5307.6|5292.6|5299|5284|51
1586878500000|2020-04-14 15:35:00|5307|5292|5308|5293|5310.8|5295.8|5305.1|5290.1|125
1586878800000|2020-04-14 15:40:00|5308.4|5293.4|5307.8|5292.8|5314.3|5299.3|5306.6|5291.6|40
1586879100000|2020-04-14 15:45:00|5308.5|5293.5|5308.3|5293.3|5310.1|5295.1|5298.6|5283.6|53
1586879400000|2020-04-14 15:50:00|5308.8|5293.8|5305.6|5290.6|5310.3|5295.3|5305.3|5290.3|37
1586879700000|2020-04-14 15:55:00|5305.3|5290.3|5304|5289|5308|5293|5301|5286|66
1586880000000|2020-04-14 16:00:00|5306|5291|5303.3|5288.3|5308.3|5293.3|5301.5|5286.5|90
1586880300000|2020-04-14 16:05:00|5303|5288|5304.5|5289.5|5305.8|5290.8|5301.8|5286.8|69
1586880600000|2020-04-14 16:10:00|5305.2|5290.2|5293.3|5278.3|5306.5|5291.5|5293|5278|82
1586880900000|2020-04-14 16:15:00|5294|5279|5303.6|5288.6|5303.6|5288.6|5291|5276|48
1586881200000|2020-04-14 16:20:00|5302.6|5287.6|5306.1|5291.1|5309.1|5294.1|5301.6|5286.6|55
1586881500000|2020-04-14 16:25:00|5305.1|5290.1|5300.7|5285.7|5306.1|5291.1|5300.7|5285.7|62
1586881800000|2020-04-14 16:30:00|5300.9|5285.9|5296.9|5281.9|5301.7|5286.7|5296.9|5281.9|97
1586882100000|2020-04-14 16:35:00|5294.4|5279.4|5294.1|5279.1|5297.9|5282.9|5293.9|5278.9|60
1586882400000|2020-04-14 16:40:00|5294.4|5279.4|5307.1|5292.1|5313.5|5298.5|5294.4|5279.4|166
1586882700000|2020-04-14 16:45:00|5305.1|5290.1|5301.9|5286.9|5306.1|5291.1|5299.9|5284.9|47
1586883000000|2020-04-14 16:50:00|5302.4|5287.4|5305.3|5290.3|5306.4|5291.4|5299.9|5284.9|37
1586883300000|2020-04-14 16:55:00|5305.6|5290.6|5308.5|5293.5|5309|5294|5299.9|5284.9|92
1586883600000|2020-04-14 17:00:00|5308.8|5293.8|5308.8|5293.8|5311.5|5296.5|5305.5|5290.5|32
1586883900000|2020-04-14 17:05:00|5308.5|5293.5|5305|5290|5308.5|5293.5|5305|5290|30
1586884200000|2020-04-14 17:10:00|5303|5288|5309.8|5294.8|5313|5298|5302|5287|125
1586884500000|2020-04-14 17:15:00|5309.1|5294.1|5300.8|5285.8|5309.1|5294.1|5300.3|5285.3|99
1586884800000|2020-04-14 17:20:00|5300.3|5285.3|5305.3|5290.3|5307.3|5292.3|5300.3|5285.3|48
1586885100000|2020-04-14 17:25:00|5303.8|5288.8|5294.6|5279.6|5303.8|5288.8|5294.3|5279.3|117
1586885400000|2020-04-14 17:30:00|5294.4|5279.4|5292.3|5277.3|5297.6|5282.6|5291.6|5276.6|302
1586885700000|2020-04-14 17:35:00|5291.8|5276.8|5293|5278|5295|5280|5289.8|5274.8|108
1586886000000|2020-04-14 17:40:00|5291.5|5276.5|5297.1|5282.1|5297.4|5282.4|5285.1|5270.1|137
1586886300000|2020-04-14 17:45:00|5296.7|5281.7|5305.9|5290.9|5306.1|5291.1|5293.2|5278.2|70
1586886600000|2020-04-14 17:50:00|5305.2|5290.2|5304.2|5289.2|5307.9|5292.9|5303.6|5288.6|171
1586886900000|2020-04-14 17:55:00|5304.3|5289.3|5306.8|5291.8|5312|5297|5304.3|5289.3|58
1586887200000|2020-04-14 18:00:00|5306.4|5291.4|5309.8|5294.8|5312.3|5297.3|5303.9|5288.9|181
1586887500000|2020-04-14 18:05:00|5310|5295|5304.7|5289.7|5310.8|5295.8|5304.7|5289.7|187
1586887800000|2020-04-14 18:10:00|5305.7|5290.7|5299|5284|5326.1|5311.1|5293.5|5278.5|2355
1586888100000|2020-04-14 18:15:00|5298.9|5283.9|5297.4|5282.4|5306.5|5291.5|5296.1|5281.1|861
1586912400000|2020-04-15 01:00:00|5294|5279|5317.2|5302.2|5322.7|5307.7|5288.6|5273.6|38
1586912700000|2020-04-15 01:05:00|5316.7|5301.7|5308.5|5293.5|5317.2|5302.2|5304.5|5289.5|58
1586913000000|2020-04-15 01:10:00|5306.8|5291.8|5315.4|5300.4|5318.9|5303.9|5306.8|5291.8|3
1586913300000|2020-04-15 01:15:00|5316.1|5301.1|5316.4|5301.4|5320.5|5305.5|5316.1|5301.1|5
1586913600000|2020-04-15 01:20:00|5319.1|5304.1|5322.5|5307.5|5325.2|5310.2|5319.1|5304.1|1
1586913900000|2020-04-15 01:25:00|5318.7|5303.7|5321.2|5306.2|5321.2|5306.2|5315.3|5300.3|18
1586914200000|2020-04-15 01:30:00|5320.9|5305.9|5336.7|5321.7|5337.7|5322.7|5320.5|5305.5|36
1586914500000|2020-04-15 01:35:00|5336.9|5321.9|5352|5337|5352|5337|5332.7|5317.7|15
1586914800000|2020-04-15 01:40:00|5352.3|5337.3|5345.7|5330.7|5352.8|5337.8|5345.4|5330.4|0
1586915100000|2020-04-15 01:45:00|5348.2|5333.2|5353.6|5338.6|5369.6|5354.6|5348.2|5333.2|18
1586915400000|2020-04-15 01:50:00|5353.4|5338.4|5330.7|5315.7|5354.7|5338.4|5326.7|5311.7|1
1586915700000|2020-04-15 01:55:00|5331.2|5316.2|5328.5|5313.5|5332.6|5317.6|5327.7|5312.7|7
1586916000000|2020-04-15 02:00:00|5327.7|5312.7|5327.2|5312.2|5330|5315|5327.2|5312.2|2
1586916300000|2020-04-15 02:05:00|5327.5|5312.5|5327.9|5312.9|5328.4|5313.4|5327.4|5312.4|1
1586916600000|2020-04-15 02:10:00|5327.7|5312.7|5324.9|5309.9|5327.7|5312.7|5324.9|5309.9|4
1586916900000|2020-04-15 02:15:00|5324.7|5309.7|5323.9|5308.9|5324.7|5309.7|5323.9|5308.9|0
1586917200000|2020-04-15 02:20:00|5323.4|5308.4|5321.9|5306.9|5323.4|5308.4|5321.9|5306.9|0
1586917500000|2020-04-15 02:25:00|5322.1|5307.1|5322.4|5307.4|5322.4|5307.4|5322.1|5307.1|0
1586918100000|2020-04-15 02:35:00|5321.7|5306.7|5319.1|5304.1|5321.7|5306.7|5318.9|5303.9|12
1586918400000|2020-04-15 02:40:00|5317.9|5302.9|5319.6|5304.6|5321.6|5306.6|5317.9|5302.9|1
1586918700000|2020-04-15 02:45:00|5318.9|5303.9|5319.4|5304.4|5319.4|5304.4|5318.9|5303.9|1
1586919300000|2020-04-15 02:55:00|5318.7|5303.7|5317.4|5302.4|5318.7|5303.7|5317.4|5302.4|0
1586920200000|2020-04-15 03:10:00|5315.9|5300.9|5315.9|5300.9|5315.9|5300.9|5315.9|5300.9|0
1586920500000|2020-04-15 03:15:00|5316.1|5301.1|5310.4|5295.4|5316.4|5301.4|5310.4|5295.4|2
1586920800000|2020-04-15 03:20:00|5309.5|5294.5|5306.1|5291.1|5309.5|5294.5|5304.4|5289.4|0
1586921100000|2020-04-15 03:25:00|5304.9|5289.9|5293.8|5278.8|5304.9|5289.9|5292.4|5277.4|15
1586921400000|2020-04-15 03:30:00|5295.1|5280.1|5295.6|5280.6|5295.6|5280.6|5295.1|5280.1|0
1586922000000|2020-04-15 03:40:00|5294.9|5279.9|5291.6|5276.6|5294.9|5279.9|5291.6|5276.6|27
1586922300000|2020-04-15 03:45:00|5291.3|5276.3|5292.6|5277.6|5292.6|5277.6|5291.1|5276.1|12
1586922600000|2020-04-15 03:50:00|5293.1|5278.1|5293.1|5278.1|5293.1|5278.1|5293.1|5278.1|0
1586922900000|2020-04-15 03:55:00|5292.9|5277.9|5293.1|5278.1|5293.1|5278.1|5292.9|5277.9|0
1586923200000|2020-04-15 04:00:00|5292.6|5277.6|5291.8|5276.8|5292.6|5277.6|5291.8|5276.8|0
1586923500000|2020-04-15 04:05:00|5292.1|5277.1|5291.8|5276.8|5292.1|5277.1|5291.8|5276.8|0
1586924700000|2020-04-15 04:25:00|5292.3|5277.3|5292.6|5277.6|5292.6|5277.6|5292.3|5277.3|0
1586925600000|2020-04-15 04:40:00|5292.8|5277.8|5295|5280|5295|5280|5292.8|5277.8|4
1586925900000|2020-04-15 04:45:00|5295.6|5280.6|5295.6|5280.6|5295.6|5280.6|5295.6|5280.6|0
1586926200000|2020-04-15 04:50:00|5296.4|5281.4|5297.9|5282.9|5297.9|5282.9|5295.5|5280.5|5
1586926500000|2020-04-15 04:55:00|5298.4|5283.4|5299.5|5284.5|5300|5285|5298.4|5283.4|0
1586926800000|2020-04-15 05:00:00|5299.2|5284.2|5299.2|5284.2|5299.2|5284.2|5299|5284|0
1586927100000|2020-04-15 05:05:00|5299.4|5284.4|5300.4|5285.4|5300.4|5285.4|5299.4|5284.4|0
1586927400000|2020-04-15 05:10:00|5299.2|5284.2|5299.2|5284.2|5299.2|5284.2|5299.2|5284.2|1
1586927700000|2020-04-15 05:15:00|5297.3|5282.3|5297.4|5282.4|5297.4|5282.4|5297.3|5282.3|0
1586928600000|2020-04-15 05:30:00|5297|5282|5298.2|5283.2|5298.2|5283.2|5297|5282|2
1586928900000|2020-04-15 05:35:00|5298.4|5283.4|5304.2|5289.2|5304.2|5289.2|5298.4|5283.4|0
1586929200000|2020-04-15 05:40:00|5303.9|5288.9|5302.7|5287.7|5303.9|5288.9|5301.7|5286.7|1
1586929500000|2020-04-15 05:45:00|5302.4|5287.4|5296.7|5281.7|5302.4|5287.4|5296.7|5281.7|0
1586929800000|2020-04-15 05:50:00|5296.9|5281.9|5296.7|5281.7|5297.2|5282.2|5296.7|5281.7|0
1586930400000|2020-04-15 06:00:00|5296.9|5281.9|5297.9|5282.9|5297.9|5282.9|5296.7|5281.7|1
1586930700000|2020-04-15 06:05:00|5298.3|5283.3|5297.6|5282.6|5299.3|5284.3|5297.6|5282.6|1
1586931000000|2020-04-15 06:10:00|5297.3|5282.3|5297.3|5282.3|5297.3|5282.3|5297.3|5282.3|0
1586931300000|2020-04-15 06:15:00|5298.4|5283.4|5300.3|5285.3|5300.3|5285.3|5298.4|5283.4|1
1586931600000|2020-04-15 06:20:00|5299|5284|5295.9|5280.9|5299|5284|5295.9|5280.9|0
1586932200000|2020-04-15 06:30:00|5296|5281|5296|5281|5296|5281|5296|5281|0
1586932500000|2020-04-15 06:35:00|5295.8|5280.8|5296.1|5281.1|5296.1|5281.1|5295.3|5280.3|9
1586932800000|2020-04-15 06:40:00|5296.3|5281.3|5301|5286|5301.5|5286.5|5296.1|5281.1|8
1586933100000|2020-04-15 06:45:00|5300.8|5285.8|5298.5|5283.5|5304|5289|5298.3|5283.3|3
1586933400000|2020-04-15 06:50:00|5299.8|5284.8|5298.5|5283.5|5299.8|5284.8|5298.2|5283.2|13
1586933700000|2020-04-15 06:55:00|5298.8|5283.8|5296.5|5281.5|5299.3|5284.3|5296.5|5281.5|2
1586934000000|2020-04-15 07:00:00|5296.7|5281.7|5302.7|5287.7|5305.8|5290.8|5296|5281|3
1586934300000|2020-04-15 07:05:00|5302.5|5287.5|5298.3|5283.3|5302.5|5287.5|5296.3|5281.3|4
1586934600000|2020-04-15 07:10:00|5297.8|5282.8|5296.8|5281.8|5297.8|5282.8|5296.3|5281.3|0
1586934900000|2020-04-15 07:15:00|5297.3|5282.3|5296.7|5281.7|5297.8|5282.8|5296.7|5281.7|0
1586935200000|2020-04-15 07:20:00|5297.2|5282.2|5293.2|5278.2|5297.2|5282.2|5293.2|5278.2|12
1586935500000|2020-04-15 07:25:00|5293|5278|5291.4|5276.4|5293|5278|5291.3|5276.3|16
1586935800000|2020-04-15 07:30:00|5291.2|5276.2|5289.9|5274.9|5291.9|5276.9|5289.9|5274.9|0
1586936100000|2020-04-15 07:35:00|5290.4|5275.4|5289.4|5274.4|5290.4|5275.4|5289|5274|30
1586936400000|2020-04-15 07:40:00|5288.6|5273.6|5288.6|5273.6|5293.4|5278.4|5288.6|5273.6|16
1586936700000|2020-04-15 07:45:00|5289.6|5274.6|5285.3|5270.3|5289.9|5274.9|5284.7|5269.7|36
1586937000000|2020-04-15 07:50:00|5285|5270|5285.5|5270.5|5285.8|5270.8|5285|5270|6
1586937300000|2020-04-15 07:55:00|5285|5270|5284.5|5269.5|5285.5|5270.5|5284.5|5269.5|0
1586937600000|2020-04-15 08:00:00|5284.3|5269.3|5288.7|5273.7|5288.7|5273.7|5284|5269|26
1586937900000|2020-04-15 08:05:00|5288.9|5273.9|5287.4|5272.4|5290.6|5275.6|5286.9|5271.9|1
1586938200000|2020-04-15 08:10:00|5287.2|5272.2|5286.1|5271.1|5287.4|5272.4|5285.4|5270.4|28
1586938500000|2020-04-15 08:15:00|5285.9|5270.9|5269.9|5254.9|5285.9|5270.9|5265.8|5250.8|56
1586938800000|2020-04-15 08:20:00|5269.4|5254.4|5267.9|5252.9|5270.8|5255.8|5265.4|5250.4|19
1586939100000|2020-04-15 08:25:00|5267.1|5252.1|5265.1|5250.1|5267.6|5252.6|5265.1|5250.1|0
1586939400000|2020-04-15 08:30:00|5264.6|5249.6|5266.8|5251.8|5266.8|5251.8|5263.6|5248.6|16
1586939700000|2020-04-15 08:35:00|5266.3|5251.3|5264.3|5249.3|5266.3|5251.3|5263.3|5248.3|12
1586940000000|2020-04-15 08:40:00|5264.5|5249.5|5261.3|5246.3|5266.4|5251.4|5261.3|5246.3|14
1586940300000|2020-04-15 08:45:00|5260.8|5245.8|5261.4|5246.4|5261.4|5246.4|5259.6|5244.6|15
1586940600000|2020-04-15 08:50:00|5263.6|5248.6|5268.8|5253.8|5268.8|5253.8|5263.6|5248.6|5
1586940900000|2020-04-15 08:55:00|5269.3|5254.3|5265.9|5250.9|5270.6|5255.6|5265.9|5250.9|5
1586941200000|2020-04-15 09:00:00|5266.8|5251.8|5268.9|5253.9|5269.4|5254.4|5266.8|5251.8|3
1586941500000|2020-04-15 09:05:00|5267.7|5252.7|5269.6|5254.6|5269.6|5254.6|5265.4|5250.4|8
1586941800000|2020-04-15 09:10:00|5269.4|5254.4|5270.1|5255.1|5270.6|5255.6|5269.1|5254.1|8
1586942100000|2020-04-15 09:15:00|5269.6|5254.6|5268.7|5253.7|5269.6|5254.6|5268.7|5253.7|3
1586942400000|2020-04-15 09:20:00|5269.3|5254.3|5269.3|5254.3|5269.3|5254.3|5269.3|5254.3|2
1586942700000|2020-04-15 09:25:00|5268.8|5253.8|5265.5|5250.5|5268.8|5253.8|5265.5|5250.5|0
1586943000000|2020-04-15 09:30:00|5265.8|5250.8|5265.3|5250.3|5268.7|5253.7|5263.3|5248.3|1
1586943300000|2020-04-15 09:35:00|5265.8|5250.8|5266.2|5251.2|5266.2|5251.2|5265.8|5250.8|0
1586943600000|2020-04-15 09:40:00|5266.7|5251.7|5268.2|5253.2|5268.3|5253.3|5266.7|5251.7|2
1586943900000|2020-04-15 09:45:00|5267.8|5252.8|5266.2|5251.2|5267.8|5252.8|5266.2|5251.2|2
1586944200000|2020-04-15 09:50:00|5264.3|5249.3|5264.3|5249.3|5264.3|5249.3|5264.3|5249.3|24
1586944500000|2020-04-15 09:55:00|5264.1|5249.1|5265.1|5250.1|5265.6|5250.6|5263.8|5248.8|0
1586944800000|2020-04-15 10:00:00|5264.8|5249.8|5266.3|5251.3|5267.3|5252.3|5263.8|5248.8|1
1586945100000|2020-04-15 10:05:00|5267|5252|5264.3|5249.3|5267|5252|5264.3|5249.3|15
1586945400000|2020-04-15 10:10:00|5264.5|5249.5|5262.3|5247.3|5264.5|5249.5|5262.3|5247.3|0
1586945700000|2020-04-15 10:15:00|5259.8|5244.8|5259.6|5244.6|5260.1|5245.1|5259.6|5244.6|9
1586946000000|2020-04-15 10:20:00|5259.7|5244.7|5266.8|5251.8|5266.8|5251.8|5259.7|5244.7|6
1586946300000|2020-04-15 10:25:00|5266.7|5251.7|5266.8|5251.8|5266.8|5251.8|5266.7|5251.7|0
1586946600000|2020-04-15 10:30:00|5266.7|5251.7|5264.8|5249.8|5266.8|5251.8|5264.3|5249.3|0
1586946900000|2020-04-15 10:35:00|5264.3|5249.3|5254.3|5239.3|5264.8|5249.8|5254.3|5239.3|31
1586947200000|2020-04-15 10:40:00|5254.8|5239.8|5262.2|5247.2|5264.3|5249.3|5254.8|5239.8|5
1586947500000|2020-04-15 10:45:00|5261.8|5246.8|5259.9|5244.9|5263.3|5248.3|5259.9|5244.9|0
1586947800000|2020-04-15 10:50:00|5261.2|5246.2|5262.7|5247.7|5263.7|5248.7|5261.2|5246.2|1
1586948100000|2020-04-15 10:55:00|5263.2|5248.2|5265.9|5250.9|5266.9|5251.9|5263.2|5248.2|0
1586948400000|2020-04-15 11:00:00|5265.7|5250.7|5266.2|5251.2|5266.9|5251.9|5264.7|5249.7|1
1586948700000|2020-04-15 11:05:00|5266.4|5251.4|5267.2|5252.2|5267.7|5252.7|5266.4|5251.4|0
1586949000000|2020-04-15 11:10:00|5269.2|5254.2|5276.2|5261.2|5277.2|5262.2|5269.2|5254.2|0
1586949300000|2020-04-15 11:15:00|5274.7|5259.7|5275.2|5260.2|5276.7|5261.7|5274.7|5259.7|0
1586949600000|2020-04-15 11:20:00|5274.1|5259.1|5271.2|5256.2|5274.1|5259.1|5271.2|5256.2|5
1586949900000|2020-04-15 11:25:00|5270.7|5255.7|5268.7|5253.7|5271.2|5256.2|5268.7|5253.7|0
1586950200000|2020-04-15 11:30:00|5270|5255|5272.7|5257.7|5273.2|5258.2|5270|5255|1
1586950500000|2020-04-15 11:35:00|5269.2|5254.2|5268.7|5253.7|5270.2|5255.2|5268.2|5253.2|0
1586950800000|2020-04-15 11:40:00|5268.2|5253.2|5270.7|5255.7|5273.7|5258.7|5268.2|5253.2|0
1586951100000|2020-04-15 11:45:00|5271.2|5256.2|5272.4|5257.4|5273.9|5258.9|5271.2|5256.2|0
1586951400000|2020-04-15 11:50:00|5272.2|5257.2|5268.9|5253.9|5272.2|5257.2|5267.4|5252.4|34
1586951700000|2020-04-15 11:55:00|5268.7|5253.7|5267.9|5252.9|5269.9|5254.9|5267.9|5252.9|9
1586952000000|2020-04-15 12:00:00|5267.4|5252.4|5256.9|5241.9|5267.4|5252.4|5256.2|5241.2|26
1586952300000|2020-04-15 12:05:00|5256.7|5241.7|5261.4|5246.4|5261.9|5246.9|5244.4|5229.4|501
1586952600000|2020-04-15 12:10:00|5262.4|5247.4|5260.2|5245.2|5265.5|5250.5|5259.2|5244.2|57
1586952900000|2020-04-15 12:15:00|5260.4|5245.4|5262.4|5247.4|5264.4|5249.4|5259.4|5244.4|2
1586953200000|2020-04-15 12:20:00|5261.9|5246.9|5260.8|5245.8|5264.5|5249.5|5258.2|5243.2|41
1586953500000|2020-04-15 12:25:00|5259|5244|5265.9|5250.9|5269.4|5254.4|5258|5243|24
1586953800000|2020-04-15 12:30:00|5264.9|5249.9|5263.4|5248.4|5269.9|5254.9|5262.4|5247.4|9
1586954100000|2020-04-15 12:35:00|5262.9|5247.9|5259|5244|5264.4|5249.4|5258.5|5243.5|26
1586954400000|2020-04-15 12:40:00|5258.9|5243.9|5263|5248|5266.4|5251.4|5258|5243|253
1586954700000|2020-04-15 12:45:00|5262.3|5247.3|5262.8|5247.8|5267.5|5252.5|5262.3|5247.3|144
1586955000000|2020-04-15 12:50:00|5263|5248|5260|5245|5265|5250|5258.5|5243.5|136
1586955300000|2020-04-15 12:55:00|5257.3|5242.3|5260.7|5245.7|5260.9|5245.9|5256.7|5241.7|68
1586955600000|2020-04-15 13:00:00|5262.2|5247.2|5257.9|5242.9|5265.5|5250.5|5257.5|5242.5|49
1586955900000|2020-04-15 13:05:00|5257.4|5242.4|5253.5|5238.5|5257.4|5242.4|5251.9|5236.9|43
1586956200000|2020-04-15 13:10:00|5253.8|5238.8|5261.7|5246.7|5261.8|5246.8|5253.5|5238.5|18
1586956500000|2020-04-15 13:15:00|5261.2|5246.2|5263.5|5248.5|5267.8|5252.8|5259.2|5244.2|16
1586956800000|2020-04-15 13:20:00|5263.7|5248.7|5265.7|5250.7|5269.2|5254.2|5263.3|5248.3|11
1586957100000|2020-04-15 13:25:00|5266.2|5251.2|5261.1|5246.1|5267.9|5252.9|5261.1|5246.1|68
1586957400000|2020-04-15 13:30:00|5261.7|5246.7|5272.7|5257.7|5274.1|5259.1|5261.7|5246.7|50
1586957700000|2020-04-15 13:35:00|5272.2|5257.2|5320.5|5305.5|5324.3|5309.3|5271.7|5256.7|160
1586958000000|2020-04-15 13:40:00|5321|5306|5300|5285|5329.4|5314.4|5299.5|5284.5|157
1586958300000|2020-04-15 13:45:00|5300.9|5285.9|5293.4|5278.4|5300.9|5285.9|5287.9|5272.9|176
1586958600000|2020-04-15 13:50:00|5292.7|5277.7|5296.7|5281.7|5303.7|5288.7|5291.6|5276.6|88
1586958900000|2020-04-15 13:55:00|5297|5282|5304.6|5289.6|5307.2|5292.2|5289.3|5274.3|199
1586959200000|2020-04-15 14:00:00|5304.9|5289.9|5291.8|5276.8|5305.9|5290.9|5290|5275|142
1586959500000|2020-04-15 14:05:00|5292|5277|5266.4|5251.4|5298.2|5283.2|5265.7|5250.7|188
1586959800000|2020-04-15 14:10:00|5266.2|5251.2|5263.7|5248.7|5270.1|5255.1|5262.9|5247.9|91
1586960100000|2020-04-15 14:15:00|5264.2|5249.2|5259.6|5244.6|5274.4|5259.4|5259|5244|155
1586960400000|2020-04-15 14:20:00|5259|5244|5271.3|5256.3|5275.8|5260.8|5258|5243|120
1586960700000|2020-04-15 14:25:00|5271.7|5256.7|5274.4|5259.4|5280.4|5265.4|5265|5250|217
1586961000000|2020-04-15 14:30:00|5279.4|5264.4|5271.2|5256.2|5283.4|5268.4|5265.2|5250.2|175
1586961300000|2020-04-15 14:35:00|5270.8|5255.8|5271.4|5256.4|5273.4|5258.4|5268.2|5253.2|189
1586961600000|2020-04-15 14:40:00|5271.7|5256.7|5279.7|5264.7|5287.8|5272.8|5271.7|5256.7|185
1586961900000|2020-04-15 14:45:00|5279.2|5264.2|5283.5|5268.5|5286.3|5271.3|5278.4|5263.4|151
1586962200000|2020-04-15 14:50:00|5283.1|5268.1|5277.1|5262.1|5283.6|5268.6|5271.2|5256.2|183
1586962500000|2020-04-15 14:55:00|5278|5263|5276.6|5261.6|5282.7|5267.7|5274.7|5259.7|167
1586962800000|2020-04-15 15:00:00|5276.1|5261.1|5276.6|5261.6|5278.1|5263.1|5274|5259|115
1586963100000|2020-04-15 15:05:00|5276.3|5261.3|5273.6|5258.6|5279.8|5264.8|5269.5|5254.5|171
1586963400000|2020-04-15 15:10:00|5274.1|5259.1|5271.1|5256.1|5276.1|5261.1|5270.9|5255.9|126
1586963700000|2020-04-15 15:15:00|5270.9|5255.9|5250.9|5235.9|5271.8|5256.8|5249.9|5234.9|325
1586964000000|2020-04-15 15:20:00|5250.6|5235.6|5258|5243|5274|5259|5250.6|5235.6|343
1586964300000|2020-04-15 15:25:00|5257.5|5242.5|5263.5|5248.5|5269.2|5254.2|5254.8|5239.8|80
1586964600000|2020-04-15 15:30:00|5262.5|5247.5|5275.2|5260.2|5276.4|5261.4|5262|5247|57
1586964900000|2020-04-15 15:35:00|5275.4|5260.4|5265|5250|5276.2|5261.2|5263|5248|126
1586965200000|2020-04-15 15:40:00|5265.4|5250.4|5270.2|5255.2|5271|5256|5262.9|5247.9|218
1586965500000|2020-04-15 15:45:00|5270|5255|5269.3|5254.3|5270|5255|5263.2|5248.2|168
1586965800000|2020-04-15 15:50:00|5268.9|5253.9|5260.6|5245.6|5269.6|5254.6|5257.4|5242.4|344
1586966100000|2020-04-15 15:55:00|5260.1|5245.1|5261|5246|5262.5|5247.5|5257.4|5242.4|156
1586966400000|2020-04-15 16:00:00|5261.2|5246.2|5271.9|5256.9|5272.6|5257.6|5256.3|5241.3|392
1586966700000|2020-04-15 16:05:00|5271.4|5256.4|5258.4|5243.4|5271.4|5256.4|5258.4|5243.4|243
1586967000000|2020-04-15 16:10:00|5258.2|5243.2|5264.7|5249.7|5264.7|5249.7|5256.7|5241.7|133
1586967300000|2020-04-15 16:15:00|5264.4|5249.4|5262.2|5247.2|5264.4|5249.4|5256.1|5241.1|106
1586967600000|2020-04-15 16:20:00|5266.2|5251.2|5269.4|5254.4|5273.9|5258.9|5263.2|5248.2|151
1586967900000|2020-04-15 16:25:00|5269.2|5254.2|5266|5251|5271.4|5256.4|5264.6|5249.6|120
1586968200000|2020-04-15 16:30:00|5266.5|5251.5|5264.1|5249.1|5266.5|5251.5|5260.6|5245.6|123
1586968500000|2020-04-15 16:35:00|5264.4|5249.4|5257.2|5242.2|5264.6|5249.6|5244.8|5229.8|232
1586968800000|2020-04-15 16:40:00|5257|5242|5257.6|5242.6|5265.2|5250.2|5254.7|5239.7|82
1586969100000|2020-04-15 16:45:00|5256.1|5241.1|5255.6|5240.6|5257.6|5242.6|5254.9|5239.9|125
1586969400000|2020-04-15 16:50:00|5255.8|5240.8|5260.9|5245.9|5264.6|5249.6|5254.9|5239.9|250
1586969700000|2020-04-15 16:55:00|5261.1|5246.1|5259|5244|5263.3|5248.3|5254.8|5239.8|81
1586970000000|2020-04-15 17:00:00|5259.2|5244.2|5262.5|5247.5|5267|5252|5258|5243|137
1586970300000|2020-04-15 17:05:00|5262.3|5247.3|5268.6|5253.6|5273.7|5258.7|5260.5|5245.5|245
1586970600000|2020-04-15 17:10:00|5269.1|5254.1|5264.6|5249.6|5275.7|5260.7|5262.2|5247.2|164
1586970900000|2020-04-15 17:15:00|5263.9|5248.9|5259.7|5244.7|5263.9|5248.9|5257.8|5242.8|118
1586971200000|2020-04-15 17:20:00|5260.2|5245.2|5260.1|5245.1|5261.6|5246.6|5257.9|5242.9|83
1586971500000|2020-04-15 17:25:00|5261|5246|5261.4|5246.4|5268.1|5253.1|5258.9|5243.9|156
1586971800000|2020-04-15 17:30:00|5261.3|5246.3|5263.3|5248.3|5271.4|5256.4|5256.9|5241.9|153
1586972100000|2020-04-15 17:35:00|5262.3|5247.3|5273.4|5258.4|5275.9|5260.9|5261.8|5246.8|143
1586972400000|2020-04-15 17:40:00|5273.1|5258.1|5279.8|5264.8|5280.5|5265.5|5269.9|5254.9|149
1586972700000|2020-04-15 17:45:00|5279.3|5264.3|5276.7|5261.7|5280.1|5265.1|5271.6|5256.6|183
1586973000000|2020-04-15 17:50:00|5275.7|5260.7|5276.7|5261.7|5279.1|5264.1|5274.7|5259.7|76
1586973300000|2020-04-15 17:55:00|5276.4|5261.4|5277.8|5262.8|5279.6|5264.6|5275.4|5260.4|221
1586973600000|2020-04-15 18:00:00|5278|5263|5280.5|5265.5|5281.8|5266.8|5272.1|5257.1|302
1586973900000|2020-04-15 18:05:00|5280.2|5265.2|5275.9|5260.9|5280.6|5265.6|5261.7|5246.7|195
1586974200000|2020-04-15 18:10:00|5275.5|5260.5|5291.3|5276.3|5291.5|5276.5|5271.6|5256.6|797
1586974500000|2020-04-15 18:15:00|5291.5|5276.5|5283|5268|5297.8|5282.8|5273.6|5258.6|185
1586998800000|2020-04-16 01:00:00|5288.8|5273.8|5290.9|5275.9|5295.4|5275.9|5277.6|5262.6|38
1586999100000|2020-04-16 01:05:00|5291.2|5276.2|5294.9|5279.9|5294.9|5279.9|5291.2|5276.2|0
1586999700000|2020-04-16 01:15:00|5294.7|5279.7|5290.1|5275.1|5294.7|5279.7|5288.9|5273.9|1
1587000000000|2020-04-16 01:20:00|5290.6|5275.6|5295.3|5280.3|5295.3|5280.3|5285.8|5270.8|0
1587000300000|2020-04-16 01:25:00|5296.8|5281.8|5303.3|5288.3|5303.3|5288.3|5295.8|5280.8|0
1587000600000|2020-04-16 01:30:00|5303.4|5288.4|5304.8|5289.8|5304.8|5289.8|5303.4|5288.4|0
1587000900000|2020-04-16 01:35:00|5304.4|5289.4|5309.3|5294.3|5310.3|5295.3|5304.4|5289.4|0
1587001200000|2020-04-16 01:40:00|5312.4|5297.4|5310.9|5295.9|5312.4|5297.4|5310.9|5295.9|0
1587001500000|2020-04-16 01:45:00|5308.4|5293.4|5308.4|5293.4|5308.4|5293.4|5308.4|5293.4|0
1587001800000|2020-04-16 01:50:00|5303.3|5288.3|5338.7|5313.7|5339.7|5323.9|5302.8|5287.8|14
1587002100000|2020-04-16 01:55:00|5332.9|5317.9|5320.7|5305.7|5332.9|5317.9|5320.7|5305.7|0
1587002400000|2020-04-16 02:00:00|5316.2|5301.2|5315.7|5290.7|5320.4|5301.2|5311.7|5289.2|2
1587003600000|2020-04-16 02:20:00|5315.6|5290.6|5315.9|5290.9|5315.9|5290.9|5315.6|5290.6|0
1587003900000|2020-04-16 02:25:00|5313.9|5298.9|5313.9|5298.9|5313.9|5298.9|5313.9|5298.9|0
1587005400000|2020-04-16 02:50:00|5313.7|5298.7|5313.9|5298.9|5313.9|5298.9|5313.7|5298.7|0
1587006000000|2020-04-16 03:00:00|5314.2|5299.2|5313.4|5298.4|5314.9|5299.9|5312.4|5297.4|0
1587006300000|2020-04-16 03:05:00|5314.9|5299.9|5321.9|5306.9|5321.9|5306.9|5309.9|5294.9|0
1587006600000|2020-04-16 03:10:00|5322.4|5307.4|5322.4|5307.4|5322.4|5307.4|5322.4|5307.4|0
1587006900000|2020-04-16 03:15:00|5322.6|5307.6|5322.1|5307.1|5322.6|5307.6|5320.6|5305.6|1
1587007500000|2020-04-16 03:25:00|5322.6|5307.6|5323.6|5308.6|5323.6|5308.6|5322.6|5307.6|0
1587007800000|2020-04-16 03:30:00|5324.1|5309.1|5324.1|5309.1|5324.6|5309.6|5324.1|5309.1|2
1587008400000|2020-04-16 03:40:00|5324.4|5309.4|5325.6|5310.6|5325.9|5310.9|5324.4|5309.4|7
1587008700000|2020-04-16 03:45:00|5327.6|5312.6|5329.1|5314.1|5329.1|5314.1|5327.6|5312.6|0
1587009300000|2020-04-16 03:55:00|5326.6|5311.6|5324.6|5309.6|5326.6|5311.6|5324.6|5309.6|0
1587009900000|2020-04-16 04:05:00|5326.6|5311.6|5326.6|5311.6|5326.6|5311.6|5326.6|5311.6|0
1587010200000|2020-04-16 04:10:00|5326.1|5311.1|5324.1|5309.1|5326.1|5311.1|5323.6|5308.6|1
1587010500000|2020-04-16 04:15:00|5326.1|5311.1|5326.1|5311.1|5326.1|5311.1|5325.4|5310.4|0
1587010800000|2020-04-16 04:20:00|5326.4|5311.4|5325.6|5310.6|5328.1|5313.1|5324.6|5309.6|0
1587011100000|2020-04-16 04:25:00|5327.6|5312.6|5332.1|5317.1|5333.6|5318.6|5327.6|5312.6|0
1587011400000|2020-04-16 04:30:00|5332.6|5317.6|5331.1|5316.1|5335.1|5320.1|5329.9|5314.9|0
1587011700000|2020-04-16 04:35:00|5330.1|5315.1|5329.6|5314.6|5330.1|5315.1|5329.6|5314.6|0
1587012000000|2020-04-16 04:40:00|5329.9|5314.9|5329.9|5314.9|5329.9|5314.9|5329.9|5314.9|0
1587012300000|2020-04-16 04:45:00|5330.1|5315.1|5328.1|5313.1|5330.1|5315.1|5328.1|5313.1|0
1587013800000|2020-04-16 05:10:00|5325.6|5310.6|5324.6|5309.6|5325.6|5310.6|5324.6|5309.6|0
1587014400000|2020-04-16 05:20:00|5325.1|5310.1|5327.6|5312.6|5327.6|5312.6|5325.1|5310.1|0
1587014700000|2020-04-16 05:25:00|5324.1|5309.1|5323.6|5308.6|5324.1|5309.1|5323.6|5308.6|0
1587015000000|2020-04-16 05:30:00|5324|5309|5323.8|5308.8|5324.6|5309.6|5321.6|5306.6|0
1587015300000|2020-04-16 05:35:00|5325.3|5310.3|5325.3|5310.3|5325.3|5310.3|5325.3|5310.3|0
1587015600000|2020-04-16 05:40:00|5325.1|5310.1|5324.8|5309.8|5325.1|5310.1|5324.3|5309.3|0
1587015900000|2020-04-16 05:45:00|5322.5|5307.5|5319.5|5304.5|5322.5|5307.5|5319.5|5304.5|0
1587016500000|2020-04-16 05:55:00|5312.5|5297.5|5311.5|5296.5|5312.5|5297.5|5311.5|5296.5|0
1587016800000|2020-04-16 06:00:00|5311.3|5296.3|5308|5293|5311.5|5296.5|5308|5293|0
1587017100000|2020-04-16 06:05:00|5307.1|5292.1|5302.5|5287.5|5307.1|5292.1|5302.5|5287.5|0
1587017400000|2020-04-16 06:10:00|5303.5|5288.5|5304.5|5289.5|5304.5|5289.5|5301|5286|0
1587017700000|2020-04-16 06:15:00|5303.9|5288.9|5302|5287|5303.9|5288.9|5302|5287|0
1587018000000|2020-04-16 06:20:00|5300.3|5285.3|5299|5284|5300.3|5285.3|5295.5|5280.5|0
1587018300000|2020-04-16 06:25:00|5298|5283|5298.5|5283.5|5298.5|5283.5|5298|5283|0
1587018600000|2020-04-16 06:30:00|5295.5|5280.5|5292|5277|5295.5|5280.5|5292|5277|0
1587018900000|2020-04-16 06:35:00|5292.1|5277.1|5291.5|5276.5|5293.5|5278.5|5291.5|5276.5|0
1587019200000|2020-04-16 06:40:00|5291.3|5276.3|5291.5|5276.5|5292|5277|5291.3|5276.3|3
1587019500000|2020-04-16 06:45:00|5290|5275|5290|5275|5290|5275|5290|5275|0
1587019800000|2020-04-16 06:50:00|5289.6|5274.6|5280.5|5265.5|5289.6|5274.6|5278.3|5263.3|11
1587020100000|2020-04-16 06:55:00|5281.5|5266.5|5285|5270|5285|5270|5281.5|5266.5|0
1587020400000|2020-04-16 07:00:00|5285.5|5270.5|5290.8|5275.8|5294.8|5276.8|5285.5|5269.8|0
1587020700000|2020-04-16 07:05:00|5291.8|5276.8|5291.8|5276.8|5291.8|5276.8|5291.8|5276.8|0
1587021000000|2020-04-16 07:10:00|5291|5276|5291|5276|5291|5276|5291|5276|0
1587021300000|2020-04-16 07:15:00|5290.8|5275.8|5281.1|5266.1|5290.8|5275.8|5280.6|5265.6|0
1587021600000|2020-04-16 07:20:00|5281.3|5266.3|5280.1|5265.1|5281.6|5266.6|5280.1|5265.1|6
1587021900000|2020-04-16 07:25:00|5280.6|5265.6|5280.1|5265.1|5280.6|5265.6|5280.1|5265.1|0
1587022200000|2020-04-16 07:30:00|5280.6|5265.6|5278.1|5263.1|5280.6|5265.6|5278|5263|0
1587022500000|2020-04-16 07:35:00|5278|5263|5274.3|5259.3|5278.1|5263.1|5274.3|5259.3|0
1587022800000|2020-04-16 07:40:00|5274.5|5259.5|5275.1|5260.1|5275.6|5260.6|5274.5|5259.5|1
1587023100000|2020-04-16 07:45:00|5275.6|5260.6|5275.7|5260.7|5276.2|5261.2|5275.1|5260.1|10
1587023400000|2020-04-16 07:50:00|5276.2|5261.2|5275.7|5260.7|5276.2|5261.2|5275.7|5260.7|0
1587023700000|2020-04-16 07:55:00|5276|5261|5279.7|5264.7|5280.2|5265.2|5276|5261|0
1587024000000|2020-04-16 08:00:00|5279.5|5264.5|5279.3|5264.3|5279.8|5264.8|5278.8|5263.8|0
1587024300000|2020-04-16 08:05:00|5278.7|5263.7|5288.7|5273.7|5288.7|5273.7|5278.7|5263.7|6
1587024600000|2020-04-16 08:10:00|5289.2|5274.2|5290.7|5275.7|5290.7|5275.7|5289.2|5274.2|0
1587024900000|2020-04-16 08:15:00|5291.7|5276.7|5291.2|5276.2|5294.7|5279.7|5291.2|5276.2|0
1587025200000|2020-04-16 08:20:00|5291.3|5276.3|5292.2|5277.2|5292.2|5277.2|5289.2|5274.2|0
1587025500000|2020-04-16 08:25:00|5292.3|5277.3|5293.2|5278.2|5293.2|5278.2|5291.2|5276.2|0
1587025800000|2020-04-16 08:30:00|5286.3|5271.3|5284.2|5269.2|5286.3|5271.3|5280.2|5265.2|1
1587026100000|2020-04-16 08:35:00|5284.5|5269.5|5293.5|5278.5|5293.5|5278.5|5284.5|5269.5|0
1587026400000|2020-04-16 08:40:00|5293.1|5278.1|5293.5|5278.5|5294|5279|5291.5|5276.5|845
1587026700000|2020-04-16 08:45:00|5293.3|5278.3|5292|5277|5293.3|5278.3|5291.5|5276.5|1
1587027000000|2020-04-16 08:50:00|5292.2|5277.2|5292.5|5277.5|5292.5|5277.5|5292.2|5277.2|0
1587027600000|2020-04-16 09:00:00|5292|5277|5290.8|5275.8|5293.5|5278.5|5290.8|5275.8|5
1587027900000|2020-04-16 09:05:00|5290.5|5275.5|5285.8|5270.8|5290.5|5275.5|5285.3|5270.3|2
1587028500000|2020-04-16 09:15:00|5286.5|5271.5|5287.5|5272.5|5289.5|5274.5|5286.5|5271.5|5
1587028800000|2020-04-16 09:20:00|5287.3|5272.3|5287|5272|5287.3|5272.3|5287|5272|0
1587029100000|2020-04-16 09:25:00|5285|5270|5283.7|5268.7|5285|5270|5283.7|5268.7|1
1587029400000|2020-04-16 09:30:00|5283.3|5268.3|5283|5268|5283.3|5268.3|5282.5|5267.5|0
1587029700000|2020-04-16 09:35:00|5283.3|5268.3|5283|5268|5284.3|5269.3|5283|5268|8
1587030000000|2020-04-16 09:40:00|5282.8|5267.8|5279.7|5264.7|5282.8|5267.8|5278.7|5263.7|15
1587030300000|2020-04-16 09:45:00|5280.5|5265.5|5282.8|5267.8|5282.8|5267.8|5280.5|5265.5|2
1587030600000|2020-04-16 09:50:00|||||||||2
1587030900000|2020-04-16 09:55:00|5283.2|5268.2|5283.7|5268.7|5283.8|5268.8|5283.2|5268.2|3
1587031500000|2020-04-16 10:05:00|5283.8|5268.8|5282.7|5267.7|5283.8|5268.8|5282.7|5267.7|0
1587031800000|2020-04-16 10:10:00|5282.8|5267.8|5282.2|5267.2|5283.2|5268.2|5282.2|5267.2|0
1587032100000|2020-04-16 10:15:00|5282.5|5267.5|5282.2|5267.2|5282.8|5267.8|5282.2|5267.2|0
1587032400000|2020-04-16 10:20:00|5282.5|5267.5|5290.7|5275.7|5293.2|5278.2|5282.2|5267.2|13
1587032700000|2020-04-16 10:25:00|5290.3|5275.3|5290.7|5275.7|5291.2|5276.2|5290.2|5275.2|1
1587033000000|2020-04-16 10:30:00|5290.3|5275.3|5286.7|5271.7|5290.7|5275.7|5286.7|5271.7|4
1587033300000|2020-04-16 10:35:00|5287.7|5272.7|5289.2|5274.2|5289.7|5274.7|5287.7|5272.7|1
1587033600000|2020-04-16 10:40:00|5289|5274|5289|5274|5289|5274|5289|5274|0
1587034200000|2020-04-16 10:50:00|5289.5|5274.5|5289|5274|5289.5|5274.5|5289|5274|18
1587034500000|2020-04-16 10:55:00|5288.7|5273.7|5285|5270|5288.7|5273.7|5284.2|5269.2|6
1587034800000|2020-04-16 11:00:00|5284.7|5269.7|5284.5|5269.5|5284.7|5269.7|5284.5|5269.5|0
1587035100000|2020-04-16 11:05:00|5288.2|5273.2|5288.5|5273.5|5289|5274|5286.5|5271.5|5
1587035400000|2020-04-16 11:10:00|5290.2|5275.2|5292.5|5277.5|5292.5|5277.5|5290.2|5275.2|2
1587035700000|2020-04-16 11:15:00|5292.8|5277.8|5293.5|5278.5|5295|5280|5290.5|5275.5|10
1587036000000|2020-04-16 11:20:00|5293.8|5278.8|5296|5281|5297.5|5282.5|5293.5|5278.5|13
1587036300000|2020-04-16 11:25:00|5295.5|5280.5|5297.5|5282.5|5297.5|5282.5|5294|5279|9
1587036600000|2020-04-16 11:30:00|5297|5282|5290|5275|5297|5282|5290|5275|12
1587036900000|2020-04-16 11:35:00|5289|5274|5288|5273|5289|5274|5288|5273|1
1587037200000|2020-04-16 11:40:00|5288.2|5273.2|5284.7|5269.7|5288.5|5273.5|5284.7|5269.7|6
1587037500000|2020-04-16 11:45:00|5284.5|5269.5|5281.8|5266.8|5284.7|5269.7|5279.5|5264.5|31
1587037800000|2020-04-16 11:50:00|5281.3|5266.3|5272.7|5257.7|5283.2|5268.2|5270.8|5255.8|64
1587038100000|2020-04-16 11:55:00|5274.7|5259.7|5272.3|5257.3|5277.2|5262.2|5271.8|5256.8|4
1587038400000|2020-04-16 12:00:00|5272.2|5257.2|5265.7|5250.7|5272.2|5257.2|5260.5|5245.5|49
1587038700000|2020-04-16 12:05:00|5267.7|5252.7|5275.7|5260.7|5279.2|5264.2|5267.7|5252.7|52
1587039000000|2020-04-16 12:10:00|5274.5|5259.5|5268.2|5253.2|5276.2|5261.2|5268.2|5253.2|32
1587039300000|2020-04-16 12:15:00|5264.8|5249.8|5256.7|5241.7|5271.7|5256.7|5255.7|5240.7|63
1587039600000|2020-04-16 12:20:00|5256.3|5241.3|5251.5|5236.5|5258.5|5243.5|5250.2|5235.2|36
1587039900000|2020-04-16 12:25:00|5253|5238|5247.5|5232.5|5254|5239|5222|5207|162
1587040200000|2020-04-16 12:30:00|5246.8|5231.8|5249|5234|5267.8|5252.8|5235.5|5220.5|87
1587040500000|2020-04-16 12:35:00|5249.3|5234.3|5260.5|5245.5|5263.5|5248.5|5249.3|5234.3|59
1587040800000|2020-04-16 12:40:00|5261.5|5246.5|5255.5|5240.5|5270|5255|5254|5239|59
1587041100000|2020-04-16 12:45:00|5255.3|5240.3|5247.5|5232.5|5259|5244|5245|5230|38
1587041400000|2020-04-16 12:50:00|5250.5|5235.5|5260.8|5245.8|5263.7|5248.7|5250.5|5235.5|72
1587041700000|2020-04-16 12:55:00|5261.2|5246.2|5255.2|5240.2|5261.8|5246.8|5253.3|5238.3|133
1587042000000|2020-04-16 13:00:00|5256.5|5241.5|5257.7|5242.7|5261.2|5246.2|5252.3|5237.3|54
1587042300000|2020-04-16 13:05:00|5258.3|5243.3|5257.5|5242.5|5260.2|5245.2|5254.5|5239.5|129
1587042600000|2020-04-16 13:10:00|5256.8|5241.8|5253.5|5238.5|5256.8|5241.8|5253|5238|60
1587042900000|2020-04-16 13:15:00|5253.3|5238.3|5256.7|5241.7|5256.7|5241.7|5252.2|5237.2|237
1587043200000|2020-04-16 13:20:00|5256.5|5241.5|5263.3|5248.3|5266.2|5251.2|5256.2|5241.2|115
1587043500000|2020-04-16 13:25:00|5264|5249|5267.2|5252.2|5272.3|5257.3|5264|5249|45
1587043800000|2020-04-16 13:30:00|5267.5|5252.5|5267.3|5252.3|5277.7|5262.7|5267|5252|142
1587044100000|2020-04-16 13:35:00|5268.5|5253.5|5275.2|5260.2|5279.7|5264.7|5268.5|5253.5|188
1587044400000|2020-04-16 13:40:00|5275.5|5260.5|5278.5|5263.5|5285.2|5270.2|5271.5|5256.5|237
1587044700000|2020-04-16 13:45:00|5279.5|5264.5|5279.5|5264.5|5289|5274|5278.5|5263.5|164
1587045000000|2020-04-16 13:50:00|5278.2|5263.2|5260.5|5245.5|5282.5|5267.5|5260.5|5245.5|165
1587045300000|2020-04-16 13:55:00|5262.5|5247.5|5251.3|5236.3|5262.8|5247.8|5250.8|5235.8|184
1587045600000|2020-04-16 14:00:00|5251.5|5236.5|5261|5246|5265.8|5250.8|5247.5|5232.5|129
1587045900000|2020-04-16 14:05:00|5261.3|5246.3|5257.7|5242.7|5267.3|5252.3|5257.2|5242.2|98
1587046200000|2020-04-16 14:10:00|5258.3|5243.3|5257.8|5242.8|5259.8|5244.8|5251.8|5236.8|353
1587046500000|2020-04-16 14:15:00|5258.8|5243.8|5258.2|5243.2|5266.7|5251.7|5257.2|5242.2|239
1587046800000|2020-04-16 14:20:00|5258|5243|5251.2|5236.2|5259.7|5244.7|5249.7|5234.7|261
1587047100000|2020-04-16 14:25:00|5250.2|5235.2|5250.7|5235.7|5254.2|5239.2|5249.2|5234.2|254
1587047400000|2020-04-16 14:30:00|5251.2|5236.2|5258.7|5243.7|5268.2|5253.2|5251.2|5236.2|167
1587047700000|2020-04-16 14:35:00|5258.8|5243.8|5272.5|5257.5|5273.2|5258.2|5252.7|5237.7|143
1587048000000|2020-04-16 14:40:00|5270.5|5255.5|5293.2|5278.2|5296.3|5281.3|5268.2|5253.2|296
1587048300000|2020-04-16 14:45:00|5292.2|5277.2|5307.3|5292.3|5309.7|5294.7|5292.2|5277.2|218
1587048600000|2020-04-16 14:50:00|5307|5292|5311.3|5296.3|5324.2|5309.2|5305.8|5290.8|323
1587048900000|2020-04-16 14:55:00|5311.2|5296.2|5317.2|5302.2|5321|5306|5306.7|5291.7|191
1587049200000|2020-04-16 15:00:00|5316.8|5301.8|5310.8|5295.8|5326|5311|5309.7|5294.7|149
1587049500000|2020-04-16 15:05:00|5311.3|5296.3|5303.7|5288.7|5312.8|5297.8|5296.7|5281.7|202
1587049800000|2020-04-16 15:10:00|5303.8|5288.8|5298|5283|5304.7|5289.7|5288.5|5273.5|103
1587050100000|2020-04-16 15:15:00|5298.3|5283.3|5308.5|5293.5|5310.7|5295.7|5298|5283|142
1587050400000|2020-04-16 15:20:00|5310.5|5295.5|5302.2|5287.2|5311|5296|5300.7|5285.7|208
1587050700000|2020-04-16 15:25:00|5302.3|5287.3|5310|5295|5317|5302|5302.2|5287.2|172
1587051000000|2020-04-16 15:30:00|5310.2|5295.2|5315.8|5300.8|5323.3|5308.3|5310.2|5295.2|188
1587051300000|2020-04-16 15:35:00|5316.2|5301.2|5314.2|5299.2|5326.2|5311.2|5309.2|5294.2|198
1587051600000|2020-04-16 15:40:00|5314|5299|5324|5309|5324.5|5309.5|5313.7|5298.7|318
1587051900000|2020-04-16 15:45:00|5324.3|5309.3|5321.2|5306.2|5324.5|5309.5|5318.7|5303.7|138
1587052200000|2020-04-16 15:50:00|5321.3|5306.3|5337.7|5322.7|5337.7|5322.7|5316|5301|268
1587052500000|2020-04-16 15:55:00|5337.3|5322.3|5334.8|5319.8|5338.5|5323.5|5328.8|5313.8|225
1587052800000|2020-04-16 16:00:00|5335.7|5320.7|5336.3|5321.3|5343.7|5328.7|5330.8|5315.8|226
1587053100000|2020-04-16 16:05:00|5336.5|5321.5|5318.2|5303.2|5339.8|5324.8|5316.8|5301.8|274
1587053400000|2020-04-16 16:10:00|5318.3|5303.3|5312.2|5297.2|5320.2|5305.2|5308.8|5293.8|150
1587053700000|2020-04-16 16:15:00|5312|5297|5309.7|5294.7|5314.7|5299.7|5308.2|5293.2|71
1587054000000|2020-04-16 16:20:00|5308.8|5293.8|5302.5|5287.5|5309.2|5294.2|5298.7|5283.7|100
1587054300000|2020-04-16 16:25:00|5303.3|5288.3|5314|5299|5314|5299|5303.3|5288.3|56
1587054600000|2020-04-16 16:30:00|5314.2|5299.2|5305.8|5290.8|5316.2|5301.2|5301.8|5286.8|81
1587054900000|2020-04-16 16:35:00|5306|5291|5301.7|5286.7|5309.8|5294.8|5300|5285|116
1587055200000|2020-04-16 16:40:00|5302.3|5287.3|5304.7|5289.7|5308.8|5293.8|5301.8|5286.8|67
1587055500000|2020-04-16 16:45:00|5304.3|5289.3|5293|5278|5304.5|5289.5|5289.7|5274.7|160
1587055800000|2020-04-16 16:50:00|5292|5277|5292.5|5277.5|5298.8|5283.8|5288.3|5273.3|64
1587056100000|2020-04-16 16:55:00|5292.8|5277.8|5298.3|5283.3|5299.3|5284.3|5292.8|5277.8|37
1587056400000|2020-04-16 17:00:00|5298.7|5283.7|5299.2|5284.2|5302.3|5287.3|5295.3|5280.3|61
1587056700000|2020-04-16 17:05:00|5298.8|5283.8|5304.3|5289.3|5305.8|5290.8|5298.5|5283.5|49
1587057000000|2020-04-16 17:10:00|5304.5|5289.5|5309.5|5294.5|5309.5|5294.5|5302.2|5287.2|52
1587057300000|2020-04-16 17:15:00|5308|5293|5306|5291|5309.5|5294.5|5302.2|5287.2|104
1587057600000|2020-04-16 17:20:00|5306.3|5291.3|5306.2|5291.2|5306.5|5291.5|5300|5285|78
1587057900000|2020-04-16 17:25:00|5306|5291|5308.8|5293.8|5309.5|5294.5|5303.2|5288.2|66
1587058200000|2020-04-16 17:30:00|5308.7|5293.7|5307.2|5292.2|5311|5296|5303.2|5288.2|74
1587058500000|2020-04-16 17:35:00|5305.2|5290.2|5299.2|5284.2|5307.2|5292.2|5296.7|5281.7|117
1587058800000|2020-04-16 17:40:00|5298.8|5283.8|5305.3|5290.3|5310|5295|5298.7|5283.7|121
1587059100000|2020-04-16 17:45:00|5307|5292|5310.3|5295.3|5311.8|5296.8|5305.3|5290.3|69
1587059400000|2020-04-16 17:50:00|5310|5295|5300.7|5285.7|5310|5295|5300.5|5285.5|68
1587059700000|2020-04-16 17:55:00|5300.2|5285.2|5300.3|5285.3|5305.2|5290.2|5291.2|5276.2|180
1587060000000|2020-04-16 18:00:00|5300.2|5285.2|5303|5288|5308.2|5293.2|5297|5282|190
1587060300000|2020-04-16 18:05:00|5303.2|5288.2|5306.2|5291.2|5309.8|5294.8|5303|5288|83
1587060600000|2020-04-16 18:10:00|5305.5|5290.5|5304.2|5289.2|5310.9|5295.9|5295.4|5280.4|662
1587060900000|2020-04-16 18:15:00|5303.2|5288.2|5307.5|5292.5|5313.9|5298.9|5299.7|5284.7|228
1587085200000|2020-04-17 01:00:00|5334|5319|5349.8|5334.8|5349.8|5334.8|5334|5319|273
1587085500000|2020-04-17 01:05:00|5350.1|5335.1|5350.8|5335.8|5350.8|5335.8|5349.5|5334.5|55
1587085800000|2020-04-17 01:10:00|5351|5336|5364.6|5349.6|5366.1|5351.1|5350.8|5335.8|46
1587086100000|2020-04-17 01:15:00|5364.8|5349.8|5358.6|5343.6|5364.8|5349.8|5356.8|5341.8|18
1587086400000|2020-04-17 01:20:00|5358.8|5343.8|5359.3|5344.3|5359.4|5344.4|5358.8|5343.8|11
1587086700000|2020-04-17 01:25:00|5359.4|5344.4|5354.1|5339.1|5359.4|5344.4|5354.1|5339.1|19
1587087000000|2020-04-17 01:30:00|5354.4|5339.4|5357|5342|5357.3|5342.3|5354|5339|3
1587087300000|2020-04-17 01:35:00|5356.8|5341.8|5383|5368|5383|5368|5355.1|5340.1|71
1587087600000|2020-04-17 01:40:00|5384.5|5369.5|5403|5388|5403|5388|5384.5|5369.5|57
1587087900000|2020-04-17 01:45:00|5403.2|5388.2|5389|5374|5408|5393|5388.7|5373.7|21
1587088200000|2020-04-17 01:50:00|5387.8|5372.8|5377.5|5362.5|5387.8|5372.8|5375.5|5360.5|9
1587088500000|2020-04-17 01:55:00|5380.5|5365.5|5371|5356|5380.5|5365.5|5371|5356|6
1587088800000|2020-04-17 02:00:00|5372.1|5357.1|5374.2|5359.2|5374.5|5359.5|5371.3|5356.3|5
1587089100000|2020-04-17 02:05:00|5373.5|5358.5|5368|5353|5375.7|5360.7|5367|5352|5
1587089400000|2020-04-17 02:10:00|5369.7|5354.7|5374.7|5359.7|5375.7|5360.7|5369.7|5354.7|2
1587089700000|2020-04-17 02:15:00|5375.3|5360.3|5377|5362|5377|5362|5375.3|5360.3|3
1587090000000|2020-04-17 02:20:00|5377.5|5362.5|5392|5377|5397|5382|5377.5|5362.5|41
1587090300000|2020-04-17 02:25:00|5392.3|5377.3|5397|5382|5398.5|5383.5|5392|5377|2
1587090600000|2020-04-17 02:30:00|5397.3|5382.3|5394.5|5379.5|5399|5384|5392.5|5377.5|27
1587090900000|2020-04-17 02:35:00|5393.5|5378.5|5377|5362|5393.5|5378.5|5373|5358|11
1587091200000|2020-04-17 02:40:00|5376.8|5361.8|5373.5|5358.5|5379|5364|5372|5357|34
1587091500000|2020-04-17 02:45:00|5372.5|5357.5|5375|5360|5375.5|5360.5|5371|5356|5
1587091800000|2020-04-17 02:50:00|5375.2|5360.2|5375|5360|5375.5|5360.5|5375|5360|0
1587092100000|2020-04-17 02:55:00|5374.7|5359.7|5366|5351|5374.7|5359.7|5366|5351|20
1587092400000|2020-04-17 03:00:00|5364.1|5349.1|5365|5350|5365|5350|5354.5|5339.5|34
1587092700000|2020-04-17 03:05:00|5366|5351|5368|5353|5368|5353|5366|5351|0
1587093300000|2020-04-17 03:15:00|5368.3|5353.3|5369.2|5354.2|5369.2|5354.2|5368.3|5353.3|1
1587093600000|2020-04-17 03:20:00|5367.8|5352.8|5362.2|5347.2|5367.8|5352.8|5362.2|5347.2|1
1587093900000|2020-04-17 03:25:00|5359.7|5344.7|5354.7|5339.7|5359.7|5344.7|5354.7|5339.7|4
1587094500000|2020-04-17 03:35:00|5358.2|5343.2|5357.2|5342.2|5358.2|5343.2|5357.2|5342.2|1
1587094800000|2020-04-17 03:40:00|5357|5342|5357|5342|5357|5342|5357|5342|0
1587095400000|2020-04-17 03:50:00|5356|5341|5353.5|5338.5|5356|5341|5351.5|5336.5|17
1587095700000|2020-04-17 03:55:00|5355|5340|5355|5340|5355|5340|5355|5340|1
1587096300000|2020-04-17 04:05:00|5354.5|5339.5|5355|5340|5355|5340|5353.5|5338.5|0
1587096600000|2020-04-17 04:10:00|5357.7|5342.7|5358.5|5343.5|5359|5344|5357.7|5342.7|0
1587096900000|2020-04-17 04:15:00|5359|5344|5360.5|5345.5|5360.5|5345.5|5359|5344|5
1587097200000|2020-04-17 04:20:00|5361|5346|5362|5347|5362|5347|5361|5346|0
1587098400000|2020-04-17 04:40:00|5362.7|5347.7|5367.5|5352.5|5368.5|5353.5|5362.7|5347.7|6
1587098700000|2020-04-17 04:45:00|5367.4|5352.4|5374.5|5359.5|5374.5|5359.5|5367|5352|3
1587099000000|2020-04-17 04:50:00|5375.3|5360.3|5375.3|5360.3|5375.3|5360.3|5375.3|5360.3|0
1587099300000|2020-04-17 04:55:00|5375.2|5360.2|5374.7|5359.7|5375.2|5360.2|5374.7|5359.7|0
1587099900000|2020-04-17 05:05:00|5375.4|5360.4|5376.3|5361.3|5376.3|5361.3|5375.4|5360.4|0
1587100500000|2020-04-17 05:15:00|5372.7|5357.7|5372.7|5357.7|5372.7|5357.7|5372.7|5357.7|4
1587101100000|2020-04-17 05:25:00|5387.5|5362.5|5383|5368|5399.3|5369.2|5383|5361.2|109
1587101400000|2020-04-17 05:30:00|5382.7|5367.7|5390|5375|5391.5|5376|5382|5366|3
1587101700000|2020-04-17 05:35:00|5390.7|5375.7|5390.5|5375.5|5392|5377|5387|5372|12
1587102000000|2020-04-17 05:40:00|5390.9|5375.9|5390|5375|5391|5376|5387|5372|9
1587102300000|2020-04-17 05:45:00|5390.4|5375.4|5393|5378|5393|5378|5389.5|5374.5|17
1587102600000|2020-04-17 05:50:00|5387.4|5372.4|5386.9|5371.9|5387.4|5372.4|5386.9|5371.9|12
1587103200000|2020-04-17 06:00:00|5387.2|5372.2|5386.9|5371.9|5387.4|5372.4|5386.9|5371.9|3
1587103500000|2020-04-17 06:05:00|5387.2|5372.2|5386.4|5371.4|5387.4|5372.4|5386.4|5371.4|9
1587103800000|2020-04-17 06:10:00|5386.7|5371.7|5386.5|5371.5|5386.9|5371.9|5386.5|5371.5|1
1587104100000|2020-04-17 06:15:00|5386.9|5371.9|5390.9|5375.9|5390.9|5375.9|5386.9|5371.9|15
1587104400000|2020-04-17 06:20:00|5385.4|5370.4|5384.9|5369.9|5385.4|5370.4|5384.9|5369.9|22
1587104700000|2020-04-17 06:25:00|5379.9|5364.9|5377.9|5362.9|5380.6|5365.6|5377.9|5362.9|5
1587105000000|2020-04-17 06:30:00|5376.9|5361.9|5377.9|5362.9|5377.9|5362.9|5376.4|5361.4|3
1587105300000|2020-04-17 06:35:00|5378.5|5363.5|5370.9|5355.9|5379.9|5364.9|5365.9|5350.9|18
1587105600000|2020-04-17 06:40:00|5371.7|5356.7|5373|5358|5376.2|5361.2|5371.7|5356.7|41
1587105900000|2020-04-17 06:45:00|5372.9|5357.9|5374|5359|5374|5359|5370.5|5355.5|10
1587106200000|2020-04-17 06:50:00|5373.9|5358.9|5374.5|5359.5|5374.5|5359.5|5371.5|5356.5|13
1587106500000|2020-04-17 06:55:00|5374.7|5359.7|5371|5356|5375.5|5360.5|5371|5356|26
1587106800000|2020-04-17 07:00:00|5370.9|5355.9|5370|5355|5372|5357|5370|5355|3
1587107100000|2020-04-17 07:05:00|5369.6|5354.6|5372|5357|5372|5357|5367.5|5352.5|25
1587107400000|2020-04-17 07:10:00|5367|5352|5364.2|5349.2|5367|5352|5364.2|5349.2|1
1587107700000|2020-04-17 07:15:00|5364.4|5349.4|5366.4|5351.4|5366.4|5351.4|5363.2|5348.2|5
1587108000000|2020-04-17 07:20:00|5366.2|5351.2|5366.1|5351.1|5366.2|5351.2|5365.9|5350.9|2
1587108300000|2020-04-17 07:25:00|5365.1|5350.1|5366.4|5351.4|5366.9|5351.9|5365.1|5350.1|4
1587108600000|2020-04-17 07:30:00|5366.1|5351.1|5366.9|5351.9|5366.9|5351.9|5366.1|5351.1|0
1587108900000|2020-04-17 07:35:00|5366.7|5351.7|5366.1|5351.1|5367.4|5352.4|5366.1|5351.1|2
1587109200000|2020-04-17 07:40:00|5366.7|5351.7|5363.9|5348.9|5367.7|5352.7|5363.4|5348.4|12
1587109500000|2020-04-17 07:45:00|5364.6|5349.6|5365.6|5350.6|5365.6|5350.6|5364.6|5349.6|1
1587109800000|2020-04-17 07:50:00|5365.7|5350.7|5366.6|5351.6|5366.6|5351.6|5365.7|5350.7|0
1587110100000|2020-04-17 07:55:00|5367.1|5352.1|5367.1|5352.1|5367.1|5352.1|5367.1|5352.1|2
1587110400000|2020-04-17 08:00:00|||||||||2
1587110700000|2020-04-17 08:05:00|5367.4|5352.4|5367.6|5352.6|5367.6|5352.6|5367.4|5352.4|29
1587111000000|2020-04-17 08:10:00|5366.9|5351.9|5366.1|5351.1|5366.9|5351.9|5365.1|5350.1|5
1587111300000|2020-04-17 08:15:00|5365.7|5350.7|5367.6|5352.6|5367.6|5352.6|5365.6|5350.6|1
1587111600000|2020-04-17 08:20:00|5367.9|5352.9|5371.3|5356.3|5371.3|5356.3|5366.6|5351.6|11
1587111900000|2020-04-17 08:25:00|5372.1|5357.1|5373.1|5358.1|5373.1|5358.1|5372.1|5357.1|0
1587112200000|2020-04-17 08:30:00|5370.4|5355.4|5367.9|5352.9|5370.6|5355.6|5367.3|5352.3|14
1587112500000|2020-04-17 08:35:00|5368.3|5353.3|5372.7|5357.7|5372.7|5357.7|5368.3|5353.3|12
1587112800000|2020-04-17 08:40:00|5374.9|5359.9|5378.2|5363.2|5379.2|5364.2|5374.9|5359.9|7
1587113100000|2020-04-17 08:45:00|5380.2|5365.2|5378.3|5363.3|5380.2|5365.2|5378.3|5363.3|8
1587113400000|2020-04-17 08:50:00|5377.6|5362.6|5372.1|5357.1|5377.6|5362.6|5370.6|5355.6|7
1587113700000|2020-04-17 08:55:00|5372.4|5357.4|5373.6|5358.6|5374.1|5359.1|5372.4|5357.4|0
1587114000000|2020-04-17 09:00:00|5374.1|5359.1|5368.1|5353.1|5374.1|5359.1|5368.1|5353.1|5
1587114300000|2020-04-17 09:05:00|5369.8|5354.8|5368.6|5353.6|5369.8|5354.8|5368.1|5353.1|33
1587114600000|2020-04-17 09:10:00|5368.8|5353.8|5366.6|5351.6|5369.1|5354.1|5366.6|5351.6|4
1587114900000|2020-04-17 09:15:00|5366.9|5351.9|5368.1|5353.1|5369.6|5354.6|5366.9|5351.9|8
1587115200000|2020-04-17 09:20:00|5367.4|5352.4|5370.1|5355.1|5370.1|5355.1|5367.1|5352.1|9
1587115500000|2020-04-17 09:25:00|5368.1|5353.1|5369.1|5354.1|5369.1|5354.1|5368.1|5353.1|2
1587115800000|2020-04-17 09:30:00|5370.6|5355.6|5364.4|5349.4|5370.6|5355.6|5364.4|5349.4|12
1587116100000|2020-04-17 09:35:00|5365.2|5350.2|5366.8|5351.8|5368.8|5353.8|5365.2|5350.2|2
1587116400000|2020-04-17 09:40:00|5366.1|5351.1|5363.6|5348.6|5366.1|5351.1|5363.1|5348.1|26
1587116700000|2020-04-17 09:45:00|5363.7|5348.7|5375.6|5360.6|5375.6|5360.6|5363.7|5348.7|13
1587117000000|2020-04-17 09:50:00|5376.3|5361.3|5382.9|5367.9|5385.9|5370.9|5376.3|5361.3|12
1587117300000|2020-04-17 09:55:00|5382.3|5367.3|5376.6|5361.6|5382.3|5367.3|5376.6|5361.6|4
1587117600000|2020-04-17 10:00:00|5376.3|5361.3|5378.1|5363.1|5381.1|5366.1|5375.6|5360.6|10
1587117900000|2020-04-17 10:05:00|5377.6|5362.6|5378.2|5363.2|5378.2|5363.2|5377.6|5362.6|4
1587118200000|2020-04-17 10:10:00|5378.4|5363.4|5372.9|5357.9|5378.4|5363.4|5367.4|5352.4|15
1587118500000|2020-04-17 10:15:00|5372.7|5357.7|5374.3|5359.3|5374.3|5359.3|5372.7|5357.7|1
1587119100000|2020-04-17 10:25:00|||||||||2
1587119400000|2020-04-17 10:30:00|5371.9|5356.9|5374.3|5359.3|5374.3|5359.3|5369.8|5354.8|5
1587119700000|2020-04-17 10:35:00|5373.9|5358.9|5370.3|5355.3|5374.3|5359.3|5369.8|5354.8|6
1587120000000|2020-04-17 10:40:00|5369.9|5354.9|5365.8|5350.8|5369.9|5354.9|5365.3|5350.3|5
1587120600000|2020-04-17 10:50:00|5366.6|5351.6|5373.3|5358.3|5375.3|5360.3|5366.3|5351.3|43
1587120900000|2020-04-17 10:55:00|5373.4|5358.4|5374.3|5359.3|5374.3|5359.3|5373.4|5358.4|1
1587121200000|2020-04-17 11:00:00|5374.4|5359.4|5393.4|5378.4|5394.1|5379.1|5374.4|5359.4|42
1587121500000|2020-04-17 11:05:00|5393.6|5378.6|5393.8|5378.8|5394.9|5379.9|5390.4|5375.4|58
1587121800000|2020-04-17 11:10:00|5394.3|5379.3|5385.8|5370.8|5394.8|5379.8|5385.8|5370.8|30
1587122100000|2020-04-17 11:15:00|5385.6|5370.6|5385.8|5370.8|5386.5|5371.5|5385|5370|4
1587122400000|2020-04-17 11:20:00|5385.5|5370.5|5385.5|5370.5|5386.5|5371.5|5383.1|5368.1|5
1587122700000|2020-04-17 11:25:00|5385.3|5370.3|5385.8|5370.8|5385.8|5370.8|5385|5370|2
1587123000000|2020-04-17 11:30:00|5385.7|5370.7|5387.4|5372.4|5389.3|5374.3|5384.8|5369.8|12
1587123300000|2020-04-17 11:35:00|5387.8|5372.8|5391.9|5376.9|5391.9|5376.9|5387.8|5372.8|2
1587123600000|2020-04-17 11:40:00|5392.3|5377.3|5391.5|5376.5|5393.3|5378.3|5391|5376|6
1587123900000|2020-04-17 11:45:00|5388.5|5373.5|5383|5368|5389|5374|5383|5368|51
1587124200000|2020-04-17 11:50:00|5380|5365|5383.3|5368.3|5383.3|5368.3|5380|5365|8
1587124500000|2020-04-17 11:55:00|5386.8|5371.8|5389.8|5374.8|5391.8|5376.8|5383.8|5368.8|39
1587124800000|2020-04-17 12:00:00|5390.1|5375.1|5377.8|5362.8|5390.8|5375.8|5377.3|5362.3|35
1587125100000|2020-04-17 12:05:00|5378|5363|5378.8|5363.8|5380.8|5365.8|5369.3|5354.3|66
1587125400000|2020-04-17 12:10:00|5379.2|5364.2|5377.4|5362.4|5379.4|5364.4|5371|5356|57
1587125700000|2020-04-17 12:15:00|5377.3|5362.3|5371.6|5356.6|5377.3|5362.3|5371.1|5356.1|33
1587126000000|2020-04-17 12:20:00|5372.3|5357.3|5365.6|5350.6|5372.6|5357.6|5360.6|5345.6|56
1587126300000|2020-04-17 12:25:00|5365.3|5350.3|5346.3|5331.3|5365.3|5350.3|5346.3|5331.3|115
1587126600000|2020-04-17 12:30:00|5347.8|5332.8|5347.4|5332.4|5348.2|5333.2|5342.7|5327.7|44
1587126900000|2020-04-17 12:35:00|5349.4|5334.4|5343.7|5328.7|5350.4|5335.4|5341.7|5326.7|60
1587127200000|2020-04-17 12:40:00|5343.9|5328.9|5332.6|5317.6|5354.4|5339.4|5331.3|5316.3|98
1587127500000|2020-04-17 12:45:00|5333.2|5318.2|5350.4|5335.4|5350.4|5335.4|5333.2|5318.2|32
1587127800000|2020-04-17 12:50:00|5347.7|5332.7|5351.8|5336.8|5351.9|5336.9|5342.3|5327.3|46
1587128100000|2020-04-17 12:55:00|5352.1|5337.1|5348.6|5333.6|5356.7|5341.7|5347.6|5332.6|54
1587128400000|2020-04-17 13:00:00|5348.7|5333.7|5355.4|5340.4|5357.8|5342.8|5348.7|5333.7|20
1587128700000|2020-04-17 13:05:00|5356.1|5341.1|5353.1|5338.1|5357.1|5342.1|5350.3|5335.3|27
1587129000000|2020-04-17 13:10:00|5353.2|5338.2|5353.7|5338.7|5354|5339|5347.5|5332.5|124
1587129300000|2020-04-17 13:15:00|5356.4|5341.4|5358.1|5343.1|5358.7|5343.7|5351.3|5336.3|45
1587129600000|2020-04-17 13:20:00|5356.8|5341.8|5362.8|5347.8|5364.6|5349.6|5353.1|5338.1|28
1587129900000|2020-04-17 13:25:00|5362.6|5347.6|5364.5|5349.5|5364.8|5349.8|5361.6|5346.6|37
1587130200000|2020-04-17 13:30:00|5364.8|5349.8|5375.9|5360.9|5377.3|5362.3|5362.1|5347.1|117
1587130500000|2020-04-17 13:35:00|5375.8|5360.8|5384.3|5369.3|5384.6|5369.6|5372.8|5357.8|59
1587130800000|2020-04-17 13:40:00|5384.1|5369.1|5380|5365|5384.1|5369.1|5376.9|5361.9|106
1587131100000|2020-04-17 13:45:00|5379.9|5364.9|5374.8|5359.8|5387|5372|5374.6|5359.6|192
1587131400000|2020-04-17 13:50:00|5375.1|5360.1|5362.4|5347.4|5378.7|5363.7|5360.1|5345.1|386
1587131700000|2020-04-17 13:55:00|5362.7|5347.7|5364.9|5349.9|5370.7|5355.7|5362.7|5347.7|98
1587132000000|2020-04-17 14:00:00|5364.7|5349.7|5372.1|5357.1|5372.1|5357.1|5355|5340|154
1587132300000|2020-04-17 14:05:00|5372.8|5357.8|5373.3|5358.3|5378.7|5363.7|5369.8|5354.8|172
1587132600000|2020-04-17 14:10:00|5373.4|5358.4|5380.4|5365.4|5382.1|5367.1|5367.5|5352.5|121
1587132900000|2020-04-17 14:15:00|5379.7|5364.7|5376.1|5361.1|5379.7|5364.7|5368.8|5353.8|145
1587133200000|2020-04-17 14:20:00|5375.8|5360.8|5373.9|5358.9|5377.9|5362.9|5369.2|5354.2|102
1587133500000|2020-04-17 14:25:00|5374.4|5359.4|5381.1|5366.1|5381.8|5366.8|5368.1|5353.1|157
1587133800000|2020-04-17 14:30:00|5380.3|5365.3|5370.8|5355.8|5383.5|5368.5|5361.5|5346.5|195
1587134100000|2020-04-17 14:35:00|5370.6|5355.6|5372.1|5357.1|5380.3|5365.3|5369.9|5354.9|144
1587134400000|2020-04-17 14:40:00|5371.9|5356.9|5355.2|5340.2|5373.1|5358.1|5354.9|5339.9|176
1587134700000|2020-04-17 14:45:00|5354.9|5339.9|5342.9|5327.9|5363.2|5348.2|5341.4|5326.4|223
1587135000000|2020-04-17 14:50:00|5342.6|5327.6|5347.1|5332.1|5357.4|5342.4|5341.4|5326.4|170
1587135300000|2020-04-17 14:55:00|5346.1|5331.1|5343.9|5328.9|5348.9|5333.9|5343.9|5328.9|129
1587135600000|2020-04-17 15:00:00|5344.4|5329.4|5345.9|5330.9|5349.7|5334.7|5343.4|5328.4|182
1587135900000|2020-04-17 15:05:00|5346.1|5331.1|5356.4|5341.4|5357.3|5342.3|5345.4|5330.4|106
1587136200000|2020-04-17 15:10:00|5356.1|5341.1|5351|5336|5356.1|5341.1|5347.6|5332.6|106
1587136500000|2020-04-17 15:15:00|5350.9|5335.9|5350.2|5335.2|5351.1|5336.1|5346.2|5331.2|94
1587136800000|2020-04-17 15:20:00|5350.5|5335.5|5356.8|5341.8|5359.7|5344.7|5346.8|5331.8|150
1587137100000|2020-04-17 15:25:00|5354.5|5339.5|5345.3|5330.3|5354.5|5339.5|5345.2|5330.2|119
1587137400000|2020-04-17 15:30:00|5343.3|5328.3|5342|5327|5351.8|5336.8|5340.3|5325.3|170
1587137700000|2020-04-17 15:35:00|5341.6|5326.6|5346|5331|5352.7|5337.7|5341|5326|61
1587138000000|2020-04-17 15:40:00|5345.7|5330.7|5344.2|5329.2|5351|5336|5341.3|5326.3|99
1587138300000|2020-04-17 15:45:00|5342.3|5327.3|5341|5326|5344.8|5329.8|5335.3|5320.3|108
1587138600000|2020-04-17 15:50:00|5340.7|5325.7|5340|5325|5354.3|5339.3|5339.5|5324.5|195
1587138900000|2020-04-17 15:55:00|5339.5|5324.5|5335.3|5320.3|5343.3|5328.3|5331.3|5316.3|153
1587139200000|2020-04-17 16:00:00|5336.1|5321.1|5337.3|5322.3|5341.3|5326.3|5332.8|5317.8|82
1587139500000|2020-04-17 16:05:00|5337.2|5322.2|5335.5|5320.5|5342.1|5327.1|5335.1|5320.1|110
1587139800000|2020-04-17 16:10:00|5335.3|5320.3|5334|5319|5341.1|5326.1|5333|5318|111
1587140100000|2020-04-17 16:15:00|5332|5317|5329.3|5314.3|5332.5|5317.5|5318.5|5303.5|343
1587140400000|2020-04-17 16:20:00|5328.3|5313.3|5331.5|5316.5|5333.5|5318.5|5322.5|5307.5|162
1587140700000|2020-04-17 16:25:00|5331.7|5316.7|5326.7|5311.7|5331.7|5316.7|5325.7|5310.7|97
1587141000000|2020-04-17 16:30:00|5326.5|5311.5|5325.2|5310.2|5326.7|5311.7|5320.4|5305.4|147
1587141300000|2020-04-17 16:35:00|5324.8|5309.8|5324.5|5309.5|5326.4|5311.4|5321|5306|110
1587141600000|2020-04-17 16:40:00|5324|5309|5322.5|5307.5|5331.9|5316.9|5320|5305|129
1587141900000|2020-04-17 16:45:00|5324.2|5309.2|5334.5|5319.5|5340.2|5325.2|5324.2|5309.2|186
1587142200000|2020-04-17 16:50:00|5335.2|5320.2|5330.5|5315.5|5335.5|5320.5|5324.5|5309.5|79
1587142500000|2020-04-17 16:55:00|5329.1|5314.1|5329|5314|5333|5318|5324|5309|101
1587142800000|2020-04-17 17:00:00|5327.3|5312.3|5336.5|5321.5|5336.5|5321.5|5325.5|5310.5|126
1587143100000|2020-04-17 17:05:00|5336|5321|5329.5|5314.5|5336|5321|5325.5|5310.5|116
1587143400000|2020-04-17 17:10:00|5328.5|5313.5|5321.5|5306.5|5328.5|5313.5|5320|5305|111
1587143700000|2020-04-17 17:15:00|5321|5306|5319.5|5304.5|5321.5|5306.5|5317|5302|105
1587144000000|2020-04-17 17:20:00|5319.7|5304.7|5320.4|5305.4|5320.9|5305.9|5318|5303|79
1587144300000|2020-04-17 17:25:00|5320.2|5305.2|5319.5|5304.5|5323|5308|5318.7|5303.7|104
1587144600000|2020-04-17 17:30:00|5320.5|5305.5|5319.2|5304.2|5324.5|5309.5|5319.2|5304.2|98
1587144900000|2020-04-17 17:35:00|5319.3|5304.3|5324.8|5309.8|5327.8|5312.8|5319.3|5304.3|59
1587145200000|2020-04-17 17:40:00|5324.5|5309.5|5327|5312|5327|5312|5323.3|5308.3|51
1587145500000|2020-04-17 17:45:00|5326.3|5311.3|5320.2|5305.2|5326.3|5311.3|5320.2|5305.2|85
1587145800000|2020-04-17 17:50:00|5321.7|5306.7|5318.6|5303.6|5326|5311|5318.4|5303.4|239
1587146100000|2020-04-17 17:55:00|5319.2|5304.2|5318.2|5303.2|5320.4|5305.4|5317.9|5302.9|105
1587146400000|2020-04-17 18:00:00|5318.5|5303.5|5322|5307|5323.9|5308.9|5318.1|5303.1|118
1587146700000|2020-04-17 18:05:00|5321.6|5306.6|5320.5|5305.5|5324.5|5309.5|5317|5302|178
1587147000000|2020-04-17 18:10:00|5320.9|5305.9|5278.7|5263.7|5321.5|5306.5|5278.7|5263.7|1220
1587147300000|2020-04-17 18:15:00|5279.7|5264.7|5274.4|5259.4|5290.3|5275.3|5274.4|5259.4|364
1587344400000|2020-04-20 01:00:00|5293.3|5278.3|5299.6|5284.6|5309.1|5294.1|5285|5270|189
1587344700000|2020-04-20 01:05:00|5299.3|5284.3|5304.5|5289.5|5308.5|5293.5|5298.6|5283.6|39
1587345000000|2020-04-20 01:10:00|5304.3|5289.3|5298.9|5283.9|5304.3|5289.3|5296|5281|8
1587345300000|2020-04-20 01:15:00|5301.1|5286.1|5304.5|5289.5|5304.5|5289.5|5300.5|5285.5|6
1587345600000|2020-04-20 01:20:00|5306.3|5291.3|5308|5293|5308|5293|5305.5|5290.5|22
1587345900000|2020-04-20 01:25:00|5308.5|5293.5|5310.1|5295.1|5312.4|5297.4|5308.5|5293.5|28
1587346200000|2020-04-20 01:30:00|5311.4|5296.4|5308|5293|5312.9|5297.9|5307.5|5292.5|7
1587346500000|2020-04-20 01:35:00|5308.1|5293.1|5302|5287|5310|5295|5302|5287|4
1587346800000|2020-04-20 01:40:00|5303.4|5288.4|5299.8|5284.8|5303.4|5288.4|5297.9|5282.9|9
1587347100000|2020-04-20 01:45:00|5301.3|5286.3|5301.1|5286.1|5302.6|5287.6|5299.1|5284.1|12
1587347400000|2020-04-20 01:50:00|5302.6|5287.6|5298.8|5283.8|5302.6|5287.6|5298.8|5283.8|3
1587347700000|2020-04-20 01:55:00|5295.9|5280.9|5306.5|5291.5|5309.5|5294.5|5295.9|5280.9|18
1587348000000|2020-04-20 02:00:00|5306.1|5291.1|5303|5288|5306.1|5291.1|5303|5288|1
1587348300000|2020-04-20 02:05:00|5303.3|5288.3|5304|5289|5306|5291|5302.5|5287.5|1
1587348600000|2020-04-20 02:10:00|5303.6|5288.6|5311.5|5296.5|5311.5|5296.5|5302|5287|13
1587348900000|2020-04-20 02:15:00|5311.1|5296.1|5307.5|5292.5|5311.1|5296.1|5306.5|5291.5|3
1587349500000|2020-04-20 02:25:00|5309.3|5294.3|5310|5295|5310|5295|5309.3|5294.3|6
1587349800000|2020-04-20 02:30:00|5311.1|5296.1|5313.7|5298.7|5314.6|5299.6|5310|5295|25
1587350100000|2020-04-20 02:35:00|5311.9|5296.9|5308|5293|5312.4|5297.4|5308|5293|19
1587350400000|2020-04-20 02:40:00|5309.5|5294.5|5317.7|5302.7|5318.7|5303.7|5309.5|5294.5|10
1587350700000|2020-04-20 02:45:00|5317.5|5302.5|5311.5|5296.5|5317.7|5302.7|5311.5|5296.5|24
1587351000000|2020-04-20 02:50:00|5311.1|5296.1|5313.5|5298.5|5313.5|5298.5|5309.5|5294.5|4
1587351300000|2020-04-20 02:55:00|5313.9|5298.9|5316.9|5301.9|5317.2|5302.2|5313.9|5298.9|12
1587351600000|2020-04-20 03:00:00|5317.2|5302.2|5312|5297|5320|5305|5312|5297|36
1587351900000|2020-04-20 03:05:00|5310.9|5295.9|5310.5|5295.5|5310.9|5295.9|5309.5|5294.5|1
1587352200000|2020-04-20 03:10:00|5311.2|5296.2|5314.4|5299.4|5316.5|5301.5|5310|5295|8
1587352500000|2020-04-20 03:15:00|5314.5|5299.5|5317.1|5302.1|5318|5303|5314.5|5299.5|5
1587352800000|2020-04-20 03:20:00|5316.8|5301.8|5321|5306|5321.5|5306.5|5316.6|5301.6|24
1587353100000|2020-04-20 03:25:00|5320|5305|5322|5307|5322.3|5307.3|5320|5305|21
1587353400000|2020-04-20 03:30:00|5321.6|5306.6|5321.5|5306.5|5322|5307|5321.4|5306.4|3
1587353700000|2020-04-20 03:35:00|5320.5|5305.5|5321|5306|5321|5306|5320.5|5305.5|6
1587354000000|2020-04-20 03:40:00|5320.9|5305.9|5321|5306|5321|5306|5320.5|5305.5|1
1587354300000|2020-04-20 03:45:00|5320.9|5305.9|5318.5|5303.5|5321|5306|5318|5303|24
1587354600000|2020-04-20 03:50:00|5318.9|5303.9|5317.5|5302.5|5319|5304|5316.5|5301.5|4
1587354900000|2020-04-20 03:55:00|5317.9|5302.9|5319|5304|5319|5304|5317.9|5302.9|1
1587355500000|2020-04-20 04:05:00|5317.9|5302.9|5318|5303|5319|5304|5317.9|5302.9|2
1587355800000|2020-04-20 04:10:00|5317.9|5302.9|5317.5|5302.5|5317.9|5302.9|5317.5|5302.5|0
1587356100000|2020-04-20 04:15:00|5317.4|5302.4|5317|5302|5317.4|5302.4|5317|5302|0
1587356400000|2020-04-20 04:20:00|5316.6|5301.6|5316.5|5301.5|5316.6|5301.6|5316.5|5301.5|0
1587357300000|2020-04-20 04:35:00|5316.6|5301.6|5316|5301|5317|5302|5316|5301|1
1587357900000|2020-04-20 04:45:00|5315.6|5300.6|5315.5|5300.5|5315.6|5300.6|5312.9|5297.9|16
1587358200000|2020-04-20 04:50:00|5314.7|5299.7|5314.5|5299.5|5314.7|5299.7|5314.5|5299.5|0
1587358500000|2020-04-20 04:55:00|5313.4|5298.4|5311.5|5296.5|5313.4|5298.4|5310|5295|15
1587358800000|2020-04-20 05:00:00|5311.7|5296.7|5309.5|5294.5|5314.2|5299.2|5309.5|5294.5|6
1587359400000|2020-04-20 05:10:00|5308.4|5293.4|5307.5|5292.5|5310.5|5295.5|5307.5|5292.5|5
1587359700000|2020-04-20 05:15:00|5307.7|5292.7|5308.7|5293.7|5309.1|5294.1|5307.7|5292.7|1
1587360300000|2020-04-20 05:25:00|5307|5292|5309.5|5294.5|5309.5|5294.5|5306.2|5291.2|4
1587360600000|2020-04-20 05:30:00|5309.7|5294.7|5319.2|5304.2|5319.7|5304.7|5308|5293|45
1587360900000|2020-04-20 05:35:00|5319.3|5304.3|5313.9|5298.9|5319.7|5304.7|5313.9|5298.9|3
1587361200000|2020-04-20 05:40:00|5314.3|5299.3|5316.2|5301.2|5318.7|5303.7|5314.3|5299.3|3
1587361500000|2020-04-20 05:45:00|5317.6|5302.6|5319.2|5304.2|5319.2|5304.2|5317.6|5302.6|1
1587361800000|2020-04-20 05:50:00|5319.4|5304.4|5318.7|5303.7|5321.2|5306.2|5318.7|5303.7|6
1587362100000|2020-04-20 05:55:00|5318.9|5303.9|5319.7|5304.7|5319.7|5304.7|5318.7|5303.7|0
1587362400000|2020-04-20 06:00:00|5318.7|5303.7|5319.1|5304.1|5319.7|5304.7|5318.7|5303.7|2
1587362700000|2020-04-20 06:05:00|5319.2|5304.2|5323.2|5308.2|5323.2|5308.2|5318.5|5303.5|26
1587363000000|2020-04-20 06:10:00|5324.8|5309.8|5322.7|5307.7|5325.7|5310.7|5322.2|5307.2|23
1587363300000|2020-04-20 06:15:00|5322.8|5307.8|5323.5|5308.5|5325.7|5310.7|5322.8|5307.8|6
1587363600000|2020-04-20 06:20:00|5324.3|5309.3|5322.5|5307.5|5325.6|5310.6|5322|5307|19
1587363900000|2020-04-20 06:25:00|5322.7|5307.7|5324.7|5309.7|5325.4|5310.4|5322.7|5307.7|10
1587364200000|2020-04-20 06:30:00|5324.8|5309.8|5323|5308|5326.2|5311.2|5323|5308|12
1587364500000|2020-04-20 06:35:00|5323.1|5308.1|5326.1|5311.1|5326.1|5311.1|5322|5307|13
1587364800000|2020-04-20 06:40:00|5326.5|5311.5|5324.8|5309.8|5327.6|5312.6|5324.8|5309.8|8
1587365100000|2020-04-20 06:45:00|5324.3|5309.3|5331.6|5316.6|5331.6|5316.6|5324.3|5309.3|47
1587365400000|2020-04-20 06:50:00|5331.2|5316.2|5330.6|5315.6|5331.2|5316.2|5329.1|5314.1|36
1587365700000|2020-04-20 06:55:00|5331.1|5316.1|5324.2|5309.2|5332.6|5317.6|5323.8|5308.8|27
1587366000000|2020-04-20 07:00:00|5324.5|5309.5|5324.3|5309.3|5326.6|5311.6|5324.3|5309.3|6
1587366300000|2020-04-20 07:05:00|5324.7|5309.7|5326.6|5311.6|5326.6|5311.6|5324.7|5309.7|1
1587366600000|2020-04-20 07:10:00|5326.3|5311.3|5326.1|5311.1|5326.6|5311.6|5325.6|5310.6|3
1587366900000|2020-04-20 07:15:00|5325.8|5310.8|5324.7|5309.7|5325.8|5310.8|5324.7|5309.7|2
1587367200000|2020-04-20 07:20:00|5324.3|5309.3|5324.2|5309.2|5324.3|5309.3|5323|5308|1
1587367500000|2020-04-20 07:25:00|5323.8|5308.8|5323.8|5308.8|5323.8|5308.8|5323.8|5308.8|0
1587367800000|2020-04-20 07:30:00|5323.1|5308.1|5324.2|5309.2|5324.2|5309.2|5322.5|5307.5|13
1587368100000|2020-04-20 07:35:00|5323.8|5308.8|5322.5|5307.5|5323.8|5308.8|5322|5307|23
1587368400000|2020-04-20 07:40:00|5322.6|5307.6|5322.1|5307.1|5323|5308|5321.6|5306.6|6
1587368700000|2020-04-20 07:45:00|5321.6|5306.6|5322.1|5307.1|5322.1|5307.1|5321.6|5306.6|7
1587369000000|2020-04-20 07:50:00|5322.5|5307.5|5322.5|5307.5|5322.5|5307.5|5322.5|5307.5|0
1587369300000|2020-04-20 07:55:00|5322.1|5307.1|5322.1|5307.1|5322.5|5307.5|5321.6|5306.6|4
1587369600000|2020-04-20 08:00:00|5321.8|5306.8|5322|5307|5322.5|5307.5|5321.3|5306.3|10
1587369900000|2020-04-20 08:05:00|5321.6|5306.6|5318.2|5303.2|5322|5307|5317.8|5302.8|5
1587370200000|2020-04-20 08:10:00|5317.1|5302.1|5305.7|5290.7|5317.1|5302.1|5305.2|5290.2|46
1587370500000|2020-04-20 08:15:00|5305.3|5290.3|5310.2|5295.2|5310.2|5295.2|5301.7|5286.7|16
1587370800000|2020-04-20 08:20:00|5309.7|5294.7|5308.2|5293.2|5309.7|5294.7|5308.2|5293.2|1
1587371100000|2020-04-20 08:25:00|5308.4|5293.4|5304.4|5289.4|5308.4|5293.4|5302.4|5287.4|10
1587371400000|2020-04-20 08:30:00|5304.8|5289.8|5307.6|5292.6|5307.6|5292.6|5304.4|5289.4|14
1587371700000|2020-04-20 08:35:00|5304.5|5289.5|5304.6|5289.6|5304.6|5289.6|5304.5|5289.5|4
1587372300000|2020-04-20 08:45:00|5304.9|5289.9|5304.9|5289.9|5305.9|5290.9|5304.9|5289.9|5
1587372600000|2020-04-20 08:50:00|5305|5290|5307.5|5292.5|5310.5|5295.5|5305|5290|27
1587372900000|2020-04-20 08:55:00|5308.5|5293.5|5309|5294|5309|5294|5308.5|5293.5|2
1587373200000|2020-04-20 09:00:00|5308|5293|5308|5293|5308.2|5293.2|5306.5|5291.5|3
1587373500000|2020-04-20 09:05:00|5309.1|5294.1|5311|5296|5311.1|5296.1|5309.1|5294.1|1
1587373800000|2020-04-20 09:10:00|5311.3|5296.3|5310.5|5295.5|5312|5297|5310.5|5295.5|1
1587374100000|2020-04-20 09:15:00|5311|5296|5307.5|5292.5|5311|5296|5307.5|5292.5|1
1587374400000|2020-04-20 09:20:00|5306.5|5291.5|5303.5|5288.5|5306.5|5291.5|5303|5288|40
1587374700000|2020-04-20 09:25:00|5303.4|5288.4|5310.5|5295.5|5310.5|5295.5|5303|5288|16
1587375000000|2020-04-20 09:30:00|5310.6|5295.6|5308.5|5293.5|5312|5297|5308.5|5293.5|3
1587375300000|2020-04-20 09:35:00|5309.3|5294.3|5309.3|5294.3|5309.3|5294.3|5309.3|5294.3|22
1587375600000|2020-04-20 09:40:00|5309.1|5294.1|5318.3|5303.3|5319.8|5304.8|5309.1|5294.1|11
1587375900000|2020-04-20 09:45:00|5318.1|5303.1|5318|5303|5318.1|5303.1|5317.6|5302.6|16
1587376200000|2020-04-20 09:50:00|5318.1|5303.1|5310.1|5295.1|5318.1|5303.1|5310.1|5295.1|3
1587376500000|2020-04-20 09:55:00|5310|5295|5309.9|5294.9|5310|5295|5309.9|5294.9|0
1587376800000|2020-04-20 10:00:00|5309.7|5294.7|5300|5285|5310|5295|5300|5285|12
1587377100000|2020-04-20 10:05:00|5300.1|5285.1|5293.6|5278.6|5300.1|5285.1|5292.1|5277.1|41
1587377400000|2020-04-20 10:10:00|5296.5|5281.5|5304.1|5289.1|5304.1|5289.1|5296.5|5281.5|25
1587377700000|2020-04-20 10:15:00|5303.7|5288.7|5299.1|5284.1|5303.7|5288.7|5299.1|5284.1|3
1587378000000|2020-04-20 10:20:00|5299.6|5284.6|5297.7|5282.7|5302.2|5287.2|5296.2|5281.2|16
1587378300000|2020-04-20 10:25:00|5296.6|5281.6|5295.4|5280.4|5297.4|5282.4|5294.9|5279.9|119
1587378600000|2020-04-20 10:30:00|5295.3|5280.3|5297.4|5282.4|5297.4|5282.4|5294.9|5279.9|4
1587379200000|2020-04-20 10:40:00|5296.3|5281.3|5287.4|5272.4|5296.3|5281.3|5287.4|5272.4|42
1587379500000|2020-04-20 10:45:00|5287.1|5272.1|5293.4|5278.4|5295.2|5280.2|5286.8|5271.8|9
1587379800000|2020-04-20 10:50:00|5289.4|5274.4|5288.4|5273.4|5289.9|5274.9|5286.9|5271.9|13
1587380100000|2020-04-20 10:55:00|5287.4|5272.4|5288.4|5273.4|5288.4|5273.4|5286.9|5271.9|2
1587380400000|2020-04-20 11:00:00|5288.7|5273.7|5288.2|5273.2|5289.8|5274.8|5287.2|5272.2|103
1587380700000|2020-04-20 11:05:00|5289.3|5274.3|5289.7|5274.7|5289.7|5274.7|5289.3|5274.3|2
1587381000000|2020-04-20 11:10:00|5290.1|5275.1|5289.2|5274.2|5290.2|5275.2|5288.7|5273.7|1
1587381300000|2020-04-20 11:15:00|5289.1|5274.1|5286.7|5271.7|5289.2|5274.2|5286.7|5271.7|14
1587381600000|2020-04-20 11:20:00|5286.8|5271.8|5288.6|5273.6|5288.7|5273.7|5286.2|5271.2|27
1587381900000|2020-04-20 11:25:00|5288.4|5273.4|5287.7|5272.7|5288.5|5273.5|5286.6|5271.6|183
1587382200000|2020-04-20 11:30:00|5287.6|5272.6|5295.6|5280.6|5296.4|5281.4|5286.1|5271.1|62
1587382500000|2020-04-20 11:35:00|5296|5281|5298.4|5283.4|5299.8|5284.8|5294.7|5279.7|15
1587382800000|2020-04-20 11:40:00|5298.2|5283.2|5296.2|5281.2|5298.2|5283.2|5295.2|5280.2|8
1587383100000|2020-04-20 11:45:00|5295.8|5280.8|5299.2|5284.2|5302.2|5287.2|5295.7|5280.7|33
1587383400000|2020-04-20 11:50:00|5298.8|5283.8|5288|5273|5298.8|5283.8|5282|5267|22
1587383700000|2020-04-20 11:55:00|5287.8|5272.8|5281.4|5266.4|5287.8|5272.8|5281.4|5266.4|44
1587384000000|2020-04-20 12:00:00|5282.2|5267.2|5275.5|5260.5|5284.3|5269.3|5269.8|5254.8|162
1587384300000|2020-04-20 12:05:00|5275.7|5260.7|5272.1|5257.1|5277|5262|5270.8|5255.8|36
1587384600000|2020-04-20 12:10:00|5270.6|5255.6|5271.2|5256.2|5273.6|5258.6|5266.7|5251.7|45
1587384900000|2020-04-20 12:15:00|5270.2|5255.2|5263.8|5248.8|5270.2|5255.2|5263.4|5248.4|20
1587385200000|2020-04-20 12:20:00|5263.9|5248.9|5261.9|5246.9|5265|5250|5260|5245|111
1587385500000|2020-04-20 12:25:00|5262.7|5247.7|5267.3|5252.3|5272.7|5257.7|5260.7|5245.7|110
1587385800000|2020-04-20 12:30:00|5266.9|5251.9|5261.1|5246.1|5270.4|5255.4|5261.1|5246.1|88
1587386100000|2020-04-20 12:35:00|5261|5246|5261.2|5246.2|5263.6|5248.6|5259.7|5244.7|87
1587386400000|2020-04-20 12:40:00|5261.3|5246.3|5280.6|5265.6|5280.6|5265.6|5261.3|5246.3|78
1587386700000|2020-04-20 12:45:00|5280.5|5265.5|5286.2|5271.2|5289.6|5274.6|5279.6|5264.6|86
1587387000000|2020-04-20 12:50:00|5286.5|5271.5|5280.9|5265.9|5286.5|5271.5|5277.9|5262.9|57
1587387300000|2020-04-20 12:55:00|5280.5|5265.5|5268.2|5253.2|5280.5|5265.5|5264.5|5249.5|62
1587387600000|2020-04-20 13:00:00|5266.4|5251.4|5264.9|5249.9|5266.4|5251.4|5262.7|5247.7|44
1587387900000|2020-04-20 13:05:00|5263.9|5248.9|5263.2|5248.2|5268.9|5253.9|5262.2|5247.2|31
1587388200000|2020-04-20 13:10:00|5262.9|5247.9|5260.6|5245.6|5262.9|5247.9|5260.5|5245.5|17
1587388500000|2020-04-20 13:15:00|5261.7|5246.7|5265.3|5250.3|5269.5|5254.5|5260.1|5245.1|46
1587388800000|2020-04-20 13:20:00|5265|5250|5276.2|5261.2|5276.2|5261.2|5264.8|5249.8|40
1587389100000|2020-04-20 13:25:00|5279.5|5264.5|5280.7|5265.7|5286.7|5271.7|5279|5264|39
1587389400000|2020-04-20 13:30:00|5280.8|5265.8|5271.7|5256.7|5284.8|5269.8|5269.2|5254.2|132
1587389700000|2020-04-20 13:35:00|5271.5|5256.5|5270.8|5255.8|5271.5|5256.5|5265.6|5250.6|103
1587390000000|2020-04-20 13:40:00|5268.9|5253.9|5268.9|5253.9|5273.9|5258.9|5266.4|5251.4|133
1587390300000|2020-04-20 13:45:00|5269.6|5254.6|5313.4|5298.4|5314.4|5299.4|5269.6|5254.6|401
1587390600000|2020-04-20 13:50:00|5313.6|5298.6|5323.7|5308.7|5345|5330|5313.2|5298.2|510
1587390900000|2020-04-20 13:55:00|5324.3|5309.3|5340|5325|5341.6|5326.6|5324.3|5309.3|236
1587391200000|2020-04-20 14:00:00|5340.5|5325.5|5336.2|5321.2|5340.5|5325.5|5331.3|5316.3|155
1587391500000|2020-04-20 14:05:00|5335.8|5320.8|5337.7|5322.7|5343.2|5328.2|5335.2|5320.2|108
1587391800000|2020-04-20 14:10:00|5337.3|5322.3|5347.8|5332.8|5349.8|5334.8|5335.7|5320.7|230
1587392100000|2020-04-20 14:15:00|5347.3|5332.3|5321.2|5306.2|5347.3|5332.3|5317.8|5302.8|144
1587392400000|2020-04-20 14:20:00|5320.1|5305.1|5309.7|5294.7|5320.1|5305.1|5299.1|5284.1|141
1587392700000|2020-04-20 14:25:00|5309.6|5294.6|5304.8|5289.8|5317.3|5302.3|5304.6|5289.6|225
1587393000000|2020-04-20 14:30:00|5304.9|5289.9|5308.7|5293.7|5313.5|5298.5|5304.9|5289.9|121
1587393300000|2020-04-20 14:35:00|5308.9|5293.9|5311.7|5296.7|5313|5298|5306.6|5291.6|106
1587393600000|2020-04-20 14:40:00|5317.5|5302.5|5331.2|5316.2|5331.2|5316.2|5314.5|5299.5|113
1587393900000|2020-04-20 14:45:00|5331.4|5316.4|5326.1|5311.1|5333.7|5318.7|5325.1|5310.1|90
1587394200000|2020-04-20 14:50:00|5327.2|5312.2|5332|5317|5332.5|5317.5|5319.1|5304.1|85
1587394500000|2020-04-20 14:55:00|5331.2|5316.2|5344.4|5329.4|5345|5330|5329.9|5314.9|123
1587394800000|2020-04-20 15:00:00|5344|5329|5368.2|5353.2|5374.9|5359.9|5343.2|5328.2|323
1587395100000|2020-04-20 15:05:00|5368.3|5353.3|5364|5349|5373.1|5358.1|5350.9|5335.9|218
1587395400000|2020-04-20 15:10:00|5364.1|5349.1|5379|5364|5384.7|5369.7|5364.1|5349.1|227
1587395700000|2020-04-20 15:15:00|5377.9|5362.9|5391.4|5376.4|5391.4|5376.4|5370.6|5355.6|311
1587396000000|2020-04-20 15:20:00|5391.7|5376.7|5390.1|5375.1|5395.6|5380.6|5379.7|5364.7|416
1587396300000|2020-04-20 15:25:00|5390.3|5375.3|5386.8|5371.8|5398.3|5383.3|5386.8|5371.8|246
1587396600000|2020-04-20 15:30:00|5386.7|5371.7|5383.3|5368.3|5389.5|5374.5|5380.8|5365.8|157
1587396900000|2020-04-20 15:35:00|5383.6|5368.6|5401.4|5386.4|5401.4|5386.4|5383.6|5368.6|183
1587397200000|2020-04-20 15:40:00|5400.5|5385.5|5419.4|5404.4|5436.4|5421.4|5399|5384|440
1587397500000|2020-04-20 15:45:00|5416.7|5401.7|5421.2|5406.2|5424.7|5409.7|5414.8|5399.8|106
1587397800000|2020-04-20 15:50:00|5421.1|5406.1|5422.9|5407.9|5426.4|5411.4|5413.9|5398.9|167
1587398100000|2020-04-20 15:55:00|5423.4|5408.4|5424.1|5409.1|5426.4|5411.4|5420.1|5405.1|67
1587398400000|2020-04-20 16:00:00|5423.8|5408.8|5410.6|5395.6|5424.6|5409.6|5410.6|5395.6|118
1587398700000|2020-04-20 16:05:00|5410.7|5395.7|5410.9|5395.9|5415.2|5400.2|5408|5393|59
1587399000000|2020-04-20 16:10:00|5411.3|5396.3|5411.9|5396.9|5415.6|5400.6|5408.6|5393.6|72
1587399300000|2020-04-20 16:15:00|5412|5397|5397.7|5382.7|5413.9|5398.9|5397.7|5382.7|214
1587399600000|2020-04-20 16:20:00|5397.9|5382.9|5399.8|5384.8|5401|5386|5392.2|5377.2|176
1587399900000|2020-04-20 16:25:00|5400.3|5385.3|5389.4|5374.4|5400.8|5385.8|5387.9|5372.9|118
1587400200000|2020-04-20 16:30:00|5389.5|5374.5|5395.3|5380.3|5398.4|5383.4|5384.9|5369.9|138
1587400500000|2020-04-20 16:35:00|5394.9|5379.9|5387.2|5372.2|5394.9|5379.9|5384.9|5369.9|70
1587400800000|2020-04-20 16:40:00|5388|5373|5389.7|5374.7|5391.4|5376.4|5387.2|5372.2|68
1587401100000|2020-04-20 16:45:00|5389.3|5374.3|5391.2|5376.2|5392.2|5377.2|5383.7|5368.7|89
1587401400000|2020-04-20 16:50:00|5390.6|5375.6|5387.7|5372.7|5390.7|5375.7|5384.7|5369.7|63
1587401700000|2020-04-20 16:55:00|5385.7|5370.7|5375.5|5360.5|5387.2|5372.2|5374.9|5359.9|81
1587402000000|2020-04-20 17:00:00|5377.5|5362.5|5380.4|5365.4|5380.4|5365.4|5371.4|5356.4|160
1587402300000|2020-04-20 17:05:00|5380.7|5365.7|5386.9|5371.9|5392.4|5377.4|5380.7|5365.7|68
1587402600000|2020-04-20 17:10:00|5387.3|5372.3|5397.9|5382.9|5402.4|5387.4|5386.4|5371.4|137
1587402900000|2020-04-20 17:15:00|5398.9|5383.9|5392.7|5377.7|5402|5387|5392.7|5377.7|88
1587403200000|2020-04-20 17:20:00|5389.7|5374.7|5388.7|5373.7|5389.7|5374.7|5379.2|5364.2|113
1587403500000|2020-04-20 17:25:00|5388.5|5373.5|5392.2|5377.2|5393.7|5378.7|5384.2|5369.2|53
1587403800000|2020-04-20 17:30:00|5391.6|5376.6|5385.7|5370.7|5396.2|5381.2|5385.2|5370.2|109
1587404100000|2020-04-20 17:35:00|5385.4|5370.4|5386|5371|5391.2|5376.2|5383.2|5368.2|49
1587404400000|2020-04-20 17:40:00|5386.2|5371.2|5387.7|5372.7|5390.7|5375.7|5386.2|5371.2|93
1587404700000|2020-04-20 17:45:00|5387.8|5372.8|5379.4|5364.4|5393.2|5378.2|5379.4|5364.4|86
1587405000000|2020-04-20 17:50:00|5379.3|5364.3|5390.4|5375.4|5391.9|5376.9|5379.3|5364.3|75
1587405300000|2020-04-20 17:55:00|5390.2|5375.2|5390.9|5375.9|5392.4|5377.4|5380.9|5365.9|127
1587405600000|2020-04-20 18:00:00|5390.4|5375.4|5401.9|5386.9|5402.9|5387.9|5381.4|5366.4|165
1587405900000|2020-04-20 18:05:00|5400.8|5385.8|5405.7|5390.7|5405.7|5390.7|5398.4|5383.4|169
1587406200000|2020-04-20 18:10:00|5405.3|5390.3|5412.1|5397.1|5417|5402|5400.2|5385.2|811
1587406500000|2020-04-20 18:15:00|5410.6|5395.6|5395|5380|5410.6|5395.6|5392.5|5377.5|455
1587406800000|2020-04-20 18:20:00|5395.1|5380.1|5395.1|5380.1|5395.1|5380.1|5395.1|5380.1|0
1587430800000|2020-04-21 01:00:00|5411.3|5396.3|5394|5379|5417|5402|5393.1|5370.9|80
1587431100000|2020-04-21 01:05:00|5393.5|5378.5|5380|5365|5393.5|5378.5|5380|5365|28
1587431400000|2020-04-21 01:10:00|5380.1|5365.1|5387.2|5372.2|5388|5373|5379|5364|16
1587431700000|2020-04-21 01:15:00|5387.6|5372.6|5387.7|5372.7|5387.7|5372.7|5385.2|5370.2|6
1587432300000|2020-04-21 01:25:00|5387.4|5372.4|5392.7|5377.7|5392.7|5377.7|5387.2|5372.2|3
1587432600000|2020-04-21 01:30:00|5393|5378|5393.7|5378.7|5393.7|5378.7|5393|5378|14
1587432900000|2020-04-21 01:35:00|5393.9|5378.9|5394.5|5379.5|5395.9|5380.9|5393.9|5378.9|1
1587433200000|2020-04-21 01:40:00|5393.7|5378.7|5384.7|5369.7|5393.7|5378.7|5384.7|5369.7|37
1587433500000|2020-04-21 01:45:00|5384.6|5369.6|5378.7|5363.7|5384.6|5369.6|5376.7|5361.7|86
1587433800000|2020-04-21 01:50:00|5379.2|5364.2|5376.2|5361.2|5380.2|5365.2|5376.2|5361.2|32
1587434100000|2020-04-21 01:55:00|5376.1|5361.1|5365.7|5350.7|5376.1|5361.1|5365.7|5350.7|26
1587434400000|2020-04-21 02:00:00|5365.4|5350.4|5363.7|5348.7|5365.7|5350.7|5359.3|5344.3|73
1587434700000|2020-04-21 02:05:00|5364.1|5349.1|5361.9|5346.9|5364.2|5349.2|5360.3|5345.3|13
1587435000000|2020-04-21 02:10:00|5363|5348|5360.3|5345.3|5368.2|5353.2|5359.1|5344.1|30
1587435300000|2020-04-21 02:15:00|5362.4|5347.4|5360.4|5345.4|5362.4|5347.4|5357|5342|63
1587435600000|2020-04-21 02:20:00|5360.8|5345.8|5361.1|5346.1|5361.5|5346.5|5359.8|5344.8|6
1587435900000|2020-04-21 02:25:00|5365.4|5350.4|5365.1|5350.1|5367.4|5352.4|5365.1|5350.1|4
1587436200000|2020-04-21 02:30:00|5362.1|5347.1|5361.7|5346.7|5362.7|5347.7|5360.9|5345.9|3
1587436500000|2020-04-21 02:35:00|5361.4|5346.4|5359.2|5344.2|5361.4|5346.4|5359.2|5344.2|7
1587436800000|2020-04-21 02:40:00|5359.1|5344.1|5358.2|5343.2|5359.1|5344.1|5358.2|5343.2|5
1587437400000|2020-04-21 02:50:00|5358.4|5343.4|5358.4|5343.4|5358.4|5343.4|5358.4|5343.4|0
1587437700000|2020-04-21 02:55:00|||||||||1
1587438000000|2020-04-21 03:00:00|5358.2|5343.2|5351.7|5336.7|5358.2|5343.2|5350.7|5335.7|8
1587438300000|2020-04-21 03:05:00|5351.4|5336.4|5355.2|5340.2|5355.2|5340.2|5351.4|5336.4|4
1587438600000|2020-04-21 03:10:00|5354.7|5339.7|5342.4|5327.4|5354.7|5339.7|5342.4|5327.4|76
1587438900000|2020-04-21 03:15:00|5342|5327|5339.4|5324.4|5342|5327|5334.3|5319.3|95
1587439200000|2020-04-21 03:20:00|5338.6|5323.6|5339.3|5324.3|5339.4|5324.4|5336.9|5321.9|3
1587439500000|2020-04-21 03:25:00|5339.1|5324.1|5326.3|5311.3|5339.1|5324.1|5326.3|5311.3|34
1587439800000|2020-04-21 03:30:00|5325.5|5310.5|5322.3|5307.3|5329.8|5314.8|5321.3|5306.3|41
1587440100000|2020-04-21 03:35:00|5322.6|5307.6|5320.3|5305.3|5327.8|5312.8|5320.3|5305.3|5
1587440400000|2020-04-21 03:40:00|5320.6|5305.6|5320.4|5305.4|5321.4|5306.4|5320.4|5305.4|24
1587440700000|2020-04-21 03:45:00|5320.8|5305.8|5320.9|5305.9|5321.4|5306.4|5320.8|5305.8|0
1587441000000|2020-04-21 03:50:00|5321.1|5306.1|5320.9|5305.9|5321.9|5306.9|5320.9|5305.9|3
1587441300000|2020-04-21 03:55:00|5320.5|5305.5|5321.4|5306.4|5321.4|5306.4|5320.4|5305.4|4
1587441600000|2020-04-21 04:00:00|5321|5306|5320.9|5305.9|5321|5306|5319.9|5304.9|10
1587441900000|2020-04-21 04:05:00|5321.9|5306.9|5321.4|5306.4|5321.9|5306.9|5321.4|5306.4|13
1587442500000|2020-04-21 04:15:00|5320.9|5305.9|5316.6|5301.6|5320.9|5305.9|5316.5|5301.5|35
1587442800000|2020-04-21 04:20:00|5318.5|5303.5|5320.5|5305.5|5320.5|5305.5|5318.1|5303.1|14
1587443100000|2020-04-21 04:25:00|5320.1|5305.1|5320.1|5305.1|5320.1|5305.1|5320.1|5305.1|1
1587443400000|2020-04-21 04:30:00|5321.6|5306.6|5323.1|5308.1|5323.1|5308.1|5321.6|5306.6|0
1587443700000|2020-04-21 04:35:00|5323.9|5308.9|5324.1|5309.1|5324.1|5309.1|5323.9|5308.9|0
1587444000000|2020-04-21 04:40:00|5322.7|5307.7|5320.6|5305.6|5322.7|5307.7|5320.6|5305.6|1
1587444900000|2020-04-21 04:55:00|5320.3|5305.3|5318.6|5303.6|5320.3|5305.3|5318.1|5303.1|1
1587445200000|2020-04-21 05:00:00|5319.4|5304.4|5317.1|5302.1|5319.4|5304.4|5316.1|5301.1|3
1587445500000|2020-04-21 05:05:00|5316.8|5301.8|5318.1|5303.1|5320.1|5305.1|5316.6|5301.6|2
1587446100000|2020-04-21 05:15:00|5317.6|5302.6|5317.6|5302.6|5317.6|5302.6|5317.1|5302.1|5
1587446400000|2020-04-21 05:20:00|5317.4|5302.4|5317.1|5302.1|5317.4|5302.4|5316.1|5301.1|5
1587446700000|2020-04-21 05:25:00|5317|5302|5315.1|5300.1|5317|5302|5315.1|5300.1|67
1587447000000|2020-04-21 05:30:00|5315|5300|5315.1|5300.1|5320.1|5305.1|5311.3|5296.3|171
1587447300000|2020-04-21 05:35:00|5315.3|5300.3|5317.1|5302.1|5317.1|5302.1|5314.6|5299.6|4
1587447600000|2020-04-21 05:40:00|5317.5|5302.5|5316.1|5301.1|5317.6|5302.6|5312.1|5297.1|17
1587447900000|2020-04-21 05:45:00|5313.5|5298.5|5317.8|5302.8|5318.6|5303.6|5308.6|5293.6|107
1587448200000|2020-04-21 05:50:00|5318.1|5303.1|5319.6|5304.6|5320.1|5305.1|5318.1|5303.1|9
1587448500000|2020-04-21 05:55:00|5319.5|5304.5|5319.6|5304.6|5321.9|5306.9|5318.6|5303.6|0
1587448800000|2020-04-21 06:00:00|5321.1|5306.1|5323.9|5308.9|5323.9|5308.9|5321.1|5306.1|5
1587449100000|2020-04-21 06:05:00|5323.5|5308.5|5320.6|5305.6|5323.5|5308.5|5320.6|5305.6|0
1587449400000|2020-04-21 06:10:00|5319.6|5304.6|5319.6|5304.6|5319.6|5304.6|5319.6|5304.6|1
1587449700000|2020-04-21 06:15:00|5319.8|5304.8|5320.9|5305.9|5322.4|5307.4|5319.8|5304.8|0
1587450000000|2020-04-21 06:20:00|5321.3|5306.3|5319.1|5304.1|5322.3|5307.3|5315|5300|26
1587450300000|2020-04-21 06:25:00|5318.9|5303.9|5317.6|5302.6|5318.9|5303.9|5317.6|5302.6|1
1587450600000|2020-04-21 06:30:00|5318.8|5303.8|5316.1|5301.1|5321|5306|5315.1|5300.1|19
1587450900000|2020-04-21 06:35:00|5318|5303|5318.6|5303.6|5319.6|5304.6|5318|5303|3
1587451200000|2020-04-21 06:40:00|5318.5|5303.5|5318.6|5303.6|5318.6|5303.6|5316.6|5301.6|0
1587451500000|2020-04-21 06:45:00|5319|5304|5317.1|5302.1|5321.1|5306.1|5315.1|5300.1|6
1587451800000|2020-04-21 06:50:00|5317.5|5302.5|5317.6|5302.6|5319.5|5304.5|5316.9|5301.9|1
1587452100000|2020-04-21 06:55:00|5316.9|5301.9|5321.8|5306.8|5321.8|5306.8|5312.3|5297.3|13
1587452400000|2020-04-21 07:00:00|5322.1|5307.1|5342.6|5327.6|5342.6|5327.6|5321.4|5306.4|31
1587452700000|2020-04-21 07:05:00|5342.5|5327.5|5344.1|5329.1|5344.6|5329.6|5341.6|5326.6|19
1587453000000|2020-04-21 07:10:00|5343|5328|5341.6|5326.6|5343|5328|5341.6|5326.6|8
1587453300000|2020-04-21 07:15:00|5343.1|5328.1|5337.1|5322.1|5343.6|5328.6|5337.1|5322.1|5
1587453600000|2020-04-21 07:20:00|5336.8|5321.8|5331.6|5316.6|5336.8|5321.8|5331.6|5316.6|9
1587453900000|2020-04-21 07:25:00|5331.1|5316.1|5328.9|5313.9|5332.3|5317.3|5328.9|5313.9|3
1587454200000|2020-04-21 07:30:00|5328.5|5313.5|5329.9|5314.9|5330.9|5315.9|5326.4|5311.4|2
1587454500000|2020-04-21 07:35:00|5329.8|5314.8|5319.5|5304.5|5329.8|5314.8|5319.1|5304.1|5
1587454800000|2020-04-21 07:40:00|5319.4|5304.4|5313.5|5298.5|5319.4|5304.4|5313.5|5298.5|7
1587455100000|2020-04-21 07:45:00|5313.1|5298.1|5308.5|5293.5|5313.1|5298.1|5308.4|5293.4|39
1587455400000|2020-04-21 07:50:00|5308.8|5293.8|5308.5|5293.5|5311.5|5296.5|5308.5|5293.5|7
1587455700000|2020-04-21 07:55:00|5308.9|5293.9|5323.5|5308.5|5327|5312|5308.5|5293.5|31
1587456000000|2020-04-21 08:00:00|5322.9|5307.9|5315.5|5300.5|5322.9|5307.9|5314|5299|8
1587456300000|2020-04-21 08:05:00|5315.1|5300.1|5328.5|5313.5|5331.5|5316.5|5315|5300|29
1587456600000|2020-04-21 08:10:00|5328|5313|5325.5|5310.5|5330.5|5315.5|5325.5|5310.5|2
1587456900000|2020-04-21 08:15:00|5324.2|5309.2|5320|5305|5324.2|5309.2|5319|5304|2
1587457200000|2020-04-21 08:20:00|5319.9|5304.9|5315.5|5300.5|5319.9|5304.9|5315.5|5300.5|1
1587457500000|2020-04-21 08:25:00|5315.8|5300.8|5317.4|5302.4|5317.4|5302.4|5315|5300|6
1587457800000|2020-04-21 08:30:00|5317.3|5302.3|5313.4|5298.4|5317.4|5302.4|5313.4|5298.4|7
1587458100000|2020-04-21 08:35:00|5313|5298|5311.4|5296.4|5314.9|5299.9|5311.4|5296.4|2
1587458400000|2020-04-21 08:40:00|5310.9|5295.9|5309.4|5294.4|5311.4|5296.4|5309.4|5294.4|7
1587458700000|2020-04-21 08:45:00|5309|5294|5313.4|5298.4|5314.9|5299.9|5308.9|5293.9|23
1587459000000|2020-04-21 08:50:00|5313.5|5298.5|5309.5|5294.5|5313.9|5298.9|5308.9|5293.9|13
1587459300000|2020-04-21 08:55:00|5308.8|5293.8|5307.4|5292.4|5309|5294|5305|5290|36
1587459600000|2020-04-21 09:00:00|5307.5|5292.5|5305.3|5290.3|5309.3|5294.3|5305|5290|48
1587459900000|2020-04-21 09:05:00|5305.1|5290.1|5302.5|5287.5|5307|5292|5302.5|5287.5|55
1587460200000|2020-04-21 09:10:00|5300.3|5285.3|5294.5|5279.5|5300.3|5285.3|5289.5|5274.5|53
1587460500000|2020-04-21 09:15:00|5293.8|5278.8|5286|5271|5293.8|5278.8|5285.5|5270.5|54
1587460800000|2020-04-21 09:20:00|5285.3|5270.3|5284.5|5269.5|5285.5|5270.5|5279.8|5264.8|77
1587461100000|2020-04-21 09:25:00|5283.4|5268.4|5284|5269|5284|5269|5281.5|5266.5|16
1587461400000|2020-04-21 09:30:00|5284.8|5269.8|5290.5|5275.5|5291|5276|5281.5|5266.5|21
1587461700000|2020-04-21 09:35:00|5287.9|5272.9|5287.1|5272.1|5290.5|5275.5|5282.5|5267.5|56
1587462000000|2020-04-21 09:40:00|5286.8|5271.8|5282.8|5267.8|5287.5|5272.5|5281.5|5266.5|28
1587462300000|2020-04-21 09:45:00|5282.4|5267.4|5281.5|5266.5|5282.4|5267.4|5280.8|5265.8|11
1587462600000|2020-04-21 09:50:00|5281.1|5266.1|5277.5|5262.5|5281.1|5266.1|5277|5262|20
1587462900000|2020-04-21 09:55:00|5277.1|5262.1|5281.4|5266.4|5282|5267|5271.3|5256.3|29
1587463200000|2020-04-21 10:00:00|5286.9|5271.9|5298.8|5283.8|5300.8|5285.8|5286.8|5271.8|44
1587463500000|2020-04-21 10:05:00|5296.5|5281.5|5310.3|5295.3|5310.3|5295.3|5294.3|5279.3|42
1587463800000|2020-04-21 10:10:00|5310.4|5295.4|5298.8|5283.8|5311.8|5296.8|5298.8|5283.8|59
1587464100000|2020-04-21 10:15:00|5298.3|5283.3|5291.3|5276.3|5298.3|5283.3|5291.3|5276.3|1
1587464400000|2020-04-21 10:20:00|5291.1|5276.1|5297.3|5282.3|5297.3|5282.3|5290.3|5275.3|6
1587464700000|2020-04-21 10:25:00|5297.6|5282.6|5298|5283|5298|5283|5294.3|5279.3|1
1587465000000|2020-04-21 10:30:00|5298.1|5283.1|5303|5288|5303|5288|5298|5283|3
1587465300000|2020-04-21 10:35:00|5303.8|5288.8|5306.5|5291.5|5306.5|5291.5|5303.8|5288.8|2
1587465600000|2020-04-21 10:40:00|5307|5292|5305|5290|5307.5|5292.5|5305|5290|3
1587465900000|2020-04-21 10:45:00|5304.6|5289.6|5301.8|5286.8|5304.6|5289.6|5301.8|5286.8|12
1587466200000|2020-04-21 10:50:00|5301.4|5286.4|5301.3|5286.3|5301.6|5286.6|5301.3|5286.3|3
1587466500000|2020-04-21 10:55:00|5299|5284|5299|5284|5300|5285|5297.5|5282.5|13
1587466800000|2020-04-21 11:00:00|5298.9|5283.9|5297.5|5282.5|5300.5|5285.5|5297.5|5282.5|12
1587467100000|2020-04-21 11:05:00|5295.5|5280.5|5296.5|5281.5|5298|5283|5294|5279|10
1587467400000|2020-04-21 11:10:00|5295|5280|5298.1|5283.1|5300.1|5285.1|5293.5|5278.5|20
1587467700000|2020-04-21 11:15:00|5298.4|5283.4|5299|5284|5300.4|5285.4|5296.9|5281.9|25
1587468000000|2020-04-21 11:20:00|5299.1|5284.1|5304.1|5289.1|5304.1|5289.1|5299.1|5284.1|1
1587468300000|2020-04-21 11:25:00|5306|5291|5305.9|5290.9|5306.9|5291.9|5305.9|5290.9|17
1587468600000|2020-04-21 11:30:00|5306.1|5291.1|5305.3|5290.3|5306.9|5291.9|5304.4|5289.4|24
1587468900000|2020-04-21 11:35:00|5305.4|5290.4|5306.3|5291.3|5309.3|5294.3|5305.4|5290.4|12
1587469200000|2020-04-21 11:40:00|5305.9|5290.9|5310.3|5295.3|5321.3|5306.3|5305.8|5290.8|43
1587469500000|2020-04-21 11:45:00|5310.4|5295.4|5307.8|5292.8|5311.8|5296.8|5307.8|5292.8|6
1587469800000|2020-04-21 11:50:00|5308.9|5293.9|5308.9|5293.9|5311.8|5296.8|5306.3|5291.3|11
1587470100000|2020-04-21 11:55:00|5308.5|5293.5|5309.3|5294.3|5311.8|5296.8|5308.3|5293.3|22
1587470400000|2020-04-21 12:00:00|5310|5295|5299.3|5284.3|5312.3|5297.3|5297.3|5282.3|76
1587470700000|2020-04-21 12:05:00|5298.9|5283.9|5282.8|5267.8|5298.9|5283.9|5278.3|5263.3|120
1587471000000|2020-04-21 12:10:00|5282|5267|5266.8|5251.8|5284.3|5269.3|5266.3|5251.3|162
1587471300000|2020-04-21 12:15:00|5265.2|5250.2|5246|5231|5265.2|5250.2|5240.5|5225.5|283
1587471600000|2020-04-21 12:20:00|5246.1|5231.1|5242.1|5227.1|5246.5|5231.5|5232.5|5217.5|145
1587471900000|2020-04-21 12:25:00|5242|5227|5250.1|5235.1|5253.1|5238.1|5234|5219|147
1587472200000|2020-04-21 12:30:00|5249.7|5234.7|5253.8|5238.8|5262.3|5247.3|5240.1|5225.1|219
1587472500000|2020-04-21 12:35:00|5254.9|5239.9|5238.9|5223.9|5256.3|5241.3|5237|5222|80
1587472800000|2020-04-21 12:40:00|5238.1|5223.1|5237.8|5222.8|5243.6|5228.6|5236.5|5221.5|159
1587473100000|2020-04-21 12:45:00|5237.4|5222.4|5239.3|5224.3|5241.3|5226.3|5233.5|5218.5|100
1587473400000|2020-04-21 12:50:00|5241.1|5226.1|5245.4|5230.4|5248.3|5233.3|5238.8|5223.8|72
1587473700000|2020-04-21 12:55:00|5246.4|5231.4|5241.3|5226.3|5250.4|5235.4|5241.3|5226.3|131
1587474000000|2020-04-21 13:00:00|5240.8|5225.8|5237.4|5222.4|5242.3|5227.3|5233|5218|112
1587474300000|2020-04-21 13:05:00|5240.4|5225.4|5230.9|5215.9|5241.9|5226.9|5230.9|5215.9|123
1587474600000|2020-04-21 13:10:00|5230.8|5215.8|5213.6|5198.6|5230.8|5215.8|5210.9|5195.9|412
1587474900000|2020-04-21 13:15:00|5213.1|5198.1|5213|5198|5216.1|5201.1|5210.5|5195.5|128
1587475200000|2020-04-21 13:20:00|5212|5197|5212.9|5197.9|5218.9|5203.9|5210.4|5195.4|107
1587475500000|2020-04-21 13:25:00|5214.4|5199.4|5219.5|5204.5|5221|5206|5211.4|5196.4|86
1587475800000|2020-04-21 13:30:00|5219.3|5204.3|5210.8|5195.8|5219.3|5204.3|5208.3|5193.3|346
1587476100000|2020-04-21 13:35:00|5210|5195|5214.1|5199.1|5219.6|5204.6|5208.8|5193.8|160
1587476400000|2020-04-21 13:40:00|5212.6|5197.6|5221.1|5206.1|5221.1|5206.1|5211.1|5196.1|171
1587476700000|2020-04-21 13:45:00|5220.4|5205.4|5220.6|5205.6|5230.1|5215.1|5219.1|5204.1|177
1587477000000|2020-04-21 13:50:00|5220.9|5205.9|5227.6|5212.6|5232.1|5217.1|5217.6|5202.6|125
1587477300000|2020-04-21 13:55:00|5228.6|5213.6|5238.6|5223.6|5240.1|5225.1|5227.1|5212.1|161
1587477600000|2020-04-21 14:00:00|5239|5224|5247.6|5232.6|5255.1|5240.1|5236.4|5221.4|197
1587477900000|2020-04-21 14:05:00|5248.4|5233.4|5234.3|5219.3|5250.1|5235.1|5230.6|5215.6|168
1587478200000|2020-04-21 14:10:00|5234.1|5219.1|5232.4|5217.4|5234.1|5219.1|5227.3|5212.3|102
1587478500000|2020-04-21 14:15:00|5234.6|5219.6|5215.3|5200.3|5235.9|5220.9|5214.8|5199.8|136
1587478800000|2020-04-21 14:20:00|5215.6|5200.6|5228.5|5213.5|5230|5215|5215.6|5200.6|103
1587479100000|2020-04-21 14:25:00|5227|5212|5240.1|5225.1|5245.6|5230.6|5223.9|5208.9|237
1587479400000|2020-04-21 14:30:00|5247.1|5232.1|5237.1|5222.1|5254.6|5239.6|5234.1|5219.1|262
1587479700000|2020-04-21 14:35:00|5235.6|5220.6|5245.4|5230.4|5255.4|5240.4|5233.9|5218.9|268
1587480000000|2020-04-21 14:40:00|5244.5|5229.5|5249.9|5234.9|5260.9|5245.9|5241.1|5226.1|205
1587480300000|2020-04-21 14:45:00|5246.9|5231.9|5254.6|5239.6|5259.1|5244.1|5238.1|5223.1|192
1587480600000|2020-04-21 14:50:00|5255.8|5240.8|5261.8|5246.8|5263.4|5248.4|5249.1|5234.1|266
1587480900000|2020-04-21 14:55:00|5262.1|5247.1|5275.1|5260.1|5279.6|5264.6|5259.4|5244.4|237
1587481200000|2020-04-21 15:00:00|5275.4|5260.4|5277.4|5262.4|5277.9|5262.9|5267|5252|134
1587481500000|2020-04-21 15:05:00|5277.5|5262.5|5288|5273|5290.5|5275.5|5276.9|5261.9|121
1587481800000|2020-04-21 15:10:00|5287.8|5272.8|5285.9|5270.9|5288.9|5273.9|5280|5265|99
1587482100000|2020-04-21 15:15:00|5285.8|5270.8|5254.6|5239.6|5286.9|5271.9|5247|5232|303
1587482400000|2020-04-21 15:20:00|5255.6|5240.6|5276.6|5261.6|5276.6|5261.6|5255.6|5240.6|146
1587482700000|2020-04-21 15:25:00|5276.4|5261.4|5262.6|5247.6|5277.6|5262.6|5261.1|5246.1|104
1587483000000|2020-04-21 15:30:00|5263.5|5248.5|5275.8|5260.8|5276.8|5261.8|5263.5|5248.5|57
1587483300000|2020-04-21 15:35:00|5275.4|5260.4|5286.3|5271.3|5286.8|5271.8|5270.3|5255.3|43
1587483600000|2020-04-21 15:40:00|5286|5271|5280.3|5265.3|5286.8|5271.8|5280.3|5265.3|101
1587483900000|2020-04-21 15:45:00|5281.8|5266.8|5269.6|5254.6|5283.8|5268.8|5268.6|5253.6|49
1587484200000|2020-04-21 15:50:00|5270|5255|5278.5|5263.5|5278.5|5263.5|5270|5255|43
1587484500000|2020-04-21 15:55:00|5278.3|5263.3|5281.6|5266.6|5281.6|5266.6|5271.1|5256.1|94
1587484800000|2020-04-21 16:00:00|5281.9|5266.9|5276.5|5261.5|5282.6|5267.6|5274.6|5259.6|67
1587485100000|2020-04-21 16:05:00|5276.9|5261.9|5282.6|5267.6|5283.6|5268.6|5273.5|5258.5|75
1587485400000|2020-04-21 16:10:00|5282.1|5267.1|5290.6|5275.6|5292.1|5277.1|5279.6|5264.6|177
1587485700000|2020-04-21 16:15:00|5290.3|5275.3|5273.6|5258.6|5291.6|5276.6|5273.1|5258.1|182
1587486000000|2020-04-21 16:20:00|5274|5259|5283.6|5268.6|5286.6|5271.6|5266.6|5251.6|182
1587486300000|2020-04-21 16:25:00|5283.9|5268.9|5289.1|5274.1|5290.6|5275.6|5282.1|5267.1|130
1587486600000|2020-04-21 16:30:00|5289.3|5274.3|5292.1|5277.1|5294.1|5279.1|5286.6|5271.6|149
1587486900000|2020-04-21 16:35:00|5292.5|5277.5|5292.1|5277.1|5296.1|5281.1|5290.1|5275.1|149
1587487200000|2020-04-21 16:40:00|5292.4|5277.4|5294.8|5279.8|5296.4|5281.4|5288.4|5273.4|156
1587487500000|2020-04-21 16:45:00|5293.4|5278.4|5282.9|5267.9|5293.9|5278.9|5272.4|5257.4|117
1587487800000|2020-04-21 16:50:00|5283.4|5268.4|5293.9|5278.9|5295.9|5280.9|5283.4|5268.4|112
1587488100000|2020-04-21 16:55:00|5294|5279|5293.9|5278.9|5296.4|5281.4|5289.4|5274.4|86
1587488400000|2020-04-21 17:00:00|5294.2|5279.2|5288.4|5273.4|5296.3|5281.3|5286.9|5271.9|64
1587488700000|2020-04-21 17:05:00|5288|5273|5288.9|5273.9|5291.4|5276.4|5286.9|5271.9|56
1587489000000|2020-04-21 17:10:00|5289.1|5274.1|5304.8|5289.8|5304.8|5289.8|5288.9|5273.9|353
1587489300000|2020-04-21 17:15:00|5304.9|5289.9|5316.6|5301.6|5325|5310|5302|5287|307
1587489600000|2020-04-21 17:20:00|5312.1|5297.1|5304.1|5289.1|5312.1|5297.1|5302.6|5287.6|109
1587489900000|2020-04-21 17:25:00|5303.6|5288.6|5310.6|5295.6|5315.1|5300.1|5297.6|5282.6|65
1587490200000|2020-04-21 17:30:00|5311|5296|5315.9|5300.9|5315.9|5300.9|5311|5296|162
1587490500000|2020-04-21 17:35:00|5315.7|5300.7|5310.4|5295.4|5315.9|5300.9|5307.9|5292.9|144
1587490800000|2020-04-21 17:40:00|5313.4|5298.4|5331.4|5316.4|5332.9|5317.9|5308.9|5293.9|146
1587491100000|2020-04-21 17:45:00|5331.2|5316.2|5313.4|5298.4|5331.2|5316.2|5304.9|5289.9|123
1587491400000|2020-04-21 17:50:00|5311.9|5296.9|5285.4|5270.4|5312.4|5297.4|5281.4|5266.4|176
1587491700000|2020-04-21 17:55:00|5288|5273|5296.9|5281.9|5296.9|5281.9|5283.6|5268.6|103
1587492000000|2020-04-21 18:00:00|5297|5282|5325.4|5310.4|5327.4|5312.4|5294.9|5279.9|284
1587492300000|2020-04-21 18:05:00|5325.5|5310.5|5325.9|5310.9|5330.9|5315.9|5321.9|5306.9|128
1587492600000|2020-04-21 18:10:00|5327.9|5312.9|5341.1|5326.1|5355.4|5340.4|5327.9|5312.9|1055
1587492900000|2020-04-21 18:15:00|5340.7|5325.7|5320.5|5305.5|5340.7|5325.7|5314|5299|294
1587517200000|2020-04-22 01:00:00|5304.4|5266.9|5297.6|5282.6|5304.4|5282.6|5285.6|5266.8|114
1587517500000|2020-04-22 01:05:00|5297.5|5282.5|5288.5|5273.5|5298.1|5283.1|5282.1|5267.1|71
1587517800000|2020-04-22 01:10:00|5296.6|5281.6|5287.7|5272.7|5297.2|5282.2|5287.7|5272.7|86
1587518100000|2020-04-22 01:15:00|5288.2|5273.2|5278.9|5263.9|5288.4|5273.4|5266.9|5251.9|98
1587518400000|2020-04-22 01:20:00|5279.2|5264.2|5228.9|5213.9|5280.4|5265.4|5228.9|5213.9|233
1587518700000|2020-04-22 01:25:00|5230.8|5215.8|5229.6|5214.6|5240.5|5217|5229.5|5213.1|97
1587519000000|2020-04-22 01:30:00|5230|5215|5231|5216|5231|5216|5227.2|5212.2|35
1587519300000|2020-04-22 01:35:00|5230.9|5215.9|5244.5|5229.5|5244.5|5229.5|5228.2|5213.2|33
1587519600000|2020-04-22 01:40:00|5246|5231|5256|5241|5256|5241|5239.2|5224.2|24
1587519900000|2020-04-22 01:45:00|5256.1|5241.1|5257.2|5242.2|5257.3|5242.3|5255|5240|2
1587520200000|2020-04-22 01:50:00|5256.5|5241.5|5257.6|5242.6|5257.6|5242.6|5254.2|5239.2|1
1587520500000|2020-04-22 01:55:00|5259.9|5244.9|5266.5|5251.5|5269|5254|5259.9|5244.9|11
1587520800000|2020-04-22 02:00:00|5266.1|5251.1|5266|5251|5274.6|5259.6|5264.5|5249.5|34
1587521100000|2020-04-22 02:05:00|5266.1|5251.1|5276.5|5261.5|5276.5|5261.5|5266.1|5251.1|26
1587521400000|2020-04-22 02:10:00|5276.9|5261.9|5281.5|5266.5|5281.5|5266.5|5275.5|5260.5|26
1587521700000|2020-04-22 02:15:00|5281.4|5266.4|5281|5266|5281.4|5266.4|5281|5266|0
1587522000000|2020-04-22 02:20:00|5280.7|5265.7|5279.5|5264.5|5280.7|5265.7|5278.5|5263.5|4
1587522300000|2020-04-22 02:25:00|5279.8|5264.8|5285.3|5270.3|5286.5|5271.5|5279.5|5264.5|31
1587522600000|2020-04-22 02:30:00|5285.1|5270.1|5281|5266|5285.7|5270.7|5280.5|5265.5|2
1587522900000|2020-04-22 02:35:00|5280.9|5265.9|5274.5|5259.5|5280.9|5265.9|5274.5|5259.5|2
1587523200000|2020-04-22 02:40:00|5275|5260|5286.5|5261.5|5286.5|5265.2|5275|5260|55
1587523500000|2020-04-22 02:45:00|5286|5261|5293|5278|5296.5|5281.5|5283.5|5261|13
1587523800000|2020-04-22 02:50:00|5293.2|5278.2|5304.1|5289.1|5309.6|5294.6|5293|5278|151
1587524100000|2020-04-22 02:55:00|5309.1|5294.1|5326.5|5311.5|5332.5|5317.5|5309.1|5294.1|267
1587524400000|2020-04-22 03:00:00|5327.2|5312.2|5336.5|5321.5|5340|5325|5327.2|5312.2|89
1587524700000|2020-04-22 03:05:00|5336.6|5321.6|5331.1|5316.1|5342.5|5327.5|5331|5316|45
1587525000000|2020-04-22 03:10:00|5331.2|5316.2|5329.1|5314.1|5331.6|5316.6|5328.5|5313.5|8
1587525300000|2020-04-22 03:15:00|5329|5314|5331.1|5316.1|5335.1|5320.1|5326.6|5311.6|27
1587525600000|2020-04-22 03:20:00|5329.2|5314.2|5327.6|5312.6|5334.5|5319.5|5325.5|5310.5|66
1587525900000|2020-04-22 03:25:00|5327.2|5312.2|5328.5|5313.5|5329.1|5314.1|5325.6|5310.6|8
1587526200000|2020-04-22 03:30:00|5326.5|5311.5|5328.8|5313.8|5328.8|5313.8|5326.5|5311.5|9
1587526500000|2020-04-22 03:35:00|5328.5|5313.5|5328|5313|5328.5|5313.5|5328|5313|3
1587526800000|2020-04-22 03:40:00|5327.7|5312.7|5324|5309|5327.7|5312.7|5324|5309|5
1587527400000|2020-04-22 03:50:00|5323.6|5308.6|5322.5|5307.5|5323.6|5308.6|5322.5|5307.5|5
1587528000000|2020-04-22 04:00:00|5322.7|5307.7|5323.1|5308.1|5323.1|5308.1|5322.7|5307.7|0
1587528300000|2020-04-22 04:05:00|5323.5|5308.5|5321|5306|5324|5309|5321|5306|2
1587529200000|2020-04-22 04:20:00|5320.8|5305.8|5320.5|5305.5|5320.8|5305.8|5320.5|5305.5|0
1587529800000|2020-04-22 04:30:00|5320.3|5305.3|5320|5305|5320.3|5305.3|5315|5300|6
1587530100000|2020-04-22 04:35:00|5319.2|5304.2|5319|5304|5319.2|5304.2|5319|5304|1
1587531000000|2020-04-22 04:50:00|5319.3|5304.3|5317|5302|5320|5305|5317|5302|0
1587531300000|2020-04-22 04:55:00|5316.7|5301.7|5316.6|5301.6|5317.1|5302.1|5316|5301|1
1587531600000|2020-04-22 05:00:00|5316.2|5301.2|5316.1|5301.1|5316.2|5301.2|5316|5301|1
1587532200000|2020-04-22 05:10:00|5319|5304|5319|5304|5319|5304|5319|5304|5
1587532500000|2020-04-22 05:15:00|5319.3|5304.3|5321|5306|5321|5306|5319.3|5304.3|0
1587532800000|2020-04-22 05:20:00|5320.8|5305.8|5320.6|5305.6|5321.1|5306.1|5320|5305|0
1587533100000|2020-04-22 05:25:00|5321|5306|5325|5310|5325|5310|5321|5306|4
1587533400000|2020-04-22 05:30:00|5324.5|5309.5|5325|5310|5325.5|5310.5|5324.5|5309.5|3
1587533700000|2020-04-22 05:35:00|5325.7|5310.7|5334.5|5319.5|5336|5321|5325.7|5310.7|24
1587534000000|2020-04-22 05:40:00|5335|5320|5350.3|5335.3|5356.1|5341.1|5335|5320|120
1587534300000|2020-04-22 05:45:00|5352.5|5337.5|5352|5337|5356.5|5341.5|5350.8|5335.8|42
1587534600000|2020-04-22 05:50:00|5351.4|5336.4|5346|5331|5351.4|5336.4|5346|5331|8
1587534900000|2020-04-22 05:55:00|5345.7|5330.7|5327|5312|5345.7|5330.7|5327|5312|37
1587535200000|2020-04-22 06:00:00|5326|5311|5326|5311|5326|5311|5326|5311|1
1587535500000|2020-04-22 06:05:00|5326.3|5311.3|5328.5|5313.5|5329.5|5314.5|5326.3|5311.3|0
1587535800000|2020-04-22 06:10:00|5328.7|5313.7|5334.3|5319.3|5343.3|5328.3|5328.7|5313.7|20
1587536100000|2020-04-22 06:15:00|5334.9|5319.9|5336.8|5321.8|5339.8|5324.8|5334.3|5319.3|2
1587536400000|2020-04-22 06:20:00|5336.2|5321.2|5335.6|5320.6|5336.2|5321.2|5335.6|5320.6|4
1587537000000|2020-04-22 06:30:00|5337.1|5322.1|5340.6|5325.6|5340.6|5325.6|5336.6|5321.6|10
1587537300000|2020-04-22 06:35:00|5341|5326|5344.5|5329.5|5348.5|5333.5|5341|5326|6
1587537600000|2020-04-22 06:40:00|5344.6|5329.6|5352.5|5337.5|5355|5340|5344.6|5329.6|6
1587537900000|2020-04-22 06:45:00|5352.9|5337.9|5353.5|5338.5|5356|5341|5352|5337|53
1587538200000|2020-04-22 06:50:00|5352|5337|5348.1|5333.1|5352|5337|5348|5333|15
1587538500000|2020-04-22 06:55:00|5349.7|5334.7|5360.7|5345.7|5363.2|5348.2|5349.7|5334.7|9
1587538800000|2020-04-22 07:00:00|5361.5|5346.5|5349.6|5334.6|5361.7|5346.7|5349.6|5334.6|7
1587539100000|2020-04-22 07:05:00|5349.7|5334.7|5350.1|5335.1|5350.1|5335.1|5349.7|5334.7|0
1587539400000|2020-04-22 07:10:00|5351.4|5336.4|5351.7|5336.7|5351.7|5336.7|5351.2|5336.2|1
1587539700000|2020-04-22 07:15:00|5351.4|5336.4|5348.7|5333.7|5351.4|5336.4|5348.7|5333.7|2
1587540000000|2020-04-22 07:20:00|5348.9|5333.9|5348.7|5333.7|5351.7|5336.7|5348.2|5333.2|18
1587540300000|2020-04-22 07:25:00|5349.7|5334.7|5356.7|5341.7|5357.2|5342.2|5349.7|5334.7|18
1587540600000|2020-04-22 07:30:00|5356.3|5341.3|5352.2|5337.2|5356.3|5341.3|5352.2|5337.2|1
1587540900000|2020-04-22 07:35:00|5351.8|5336.8|5347.7|5332.7|5351.8|5336.8|5345.7|5330.7|6
1587541200000|2020-04-22 07:40:00|5347.3|5332.3|5341.2|5326.2|5347.3|5332.3|5341.2|5326.2|5
1587541500000|2020-04-22 07:45:00|5340.5|5325.5|5341.7|5326.7|5341.7|5326.7|5339.2|5324.2|1
1587541800000|2020-04-22 07:50:00|5341.4|5326.4|5341.2|5326.2|5344.7|5329.7|5341.2|5326.2|4
1587542100000|2020-04-22 07:55:00|5341.4|5326.4|5342.7|5327.7|5342.7|5327.7|5341.2|5326.2|1
1587542400000|2020-04-22 08:00:00|5343|5328|5345.7|5330.7|5346.7|5331.7|5340.2|5325.2|64
1587542700000|2020-04-22 08:05:00|5345.4|5330.4|5352.7|5337.7|5354.2|5339.2|5341.6|5326.6|11
1587543000000|2020-04-22 08:10:00|5352.9|5337.9|5349.9|5334.9|5354.4|5339.4|5349.9|5334.9|9
1587543300000|2020-04-22 08:15:00|5350.2|5335.2|5351.4|5336.4|5352.4|5337.4|5350.2|5335.2|30
1587543600000|2020-04-22 08:20:00|5350.2|5335.2|5349.4|5334.4|5350.2|5335.2|5349.4|5334.4|1
1587543900000|2020-04-22 08:25:00|5345.9|5330.9|5344.9|5329.9|5345.9|5330.9|5344.9|5329.9|6
1587544200000|2020-04-22 08:30:00|5345.2|5330.2|5345.9|5330.9|5345.9|5330.9|5345.2|5330.2|1
1587544800000|2020-04-22 08:40:00|5345.7|5330.7|5348.9|5333.9|5348.9|5333.9|5345.4|5330.4|3
1587545100000|2020-04-22 08:45:00|5348.1|5333.1|5348.9|5333.9|5348.9|5333.9|5346.9|5331.9|4
1587545400000|2020-04-22 08:50:00|||||||||10
1587545700000|2020-04-22 08:55:00|5349.2|5334.2|5349.4|5334.4|5349.4|5334.4|5349.2|5334.2|31
1587546000000|2020-04-22 09:00:00|5347.9|5332.9|5334.9|5319.9|5348.9|5333.9|5329.9|5314.9|71
1587546300000|2020-04-22 09:05:00|5333.7|5318.7|5330.9|5315.9|5334.9|5319.9|5325.9|5310.9|19
1587546600000|2020-04-22 09:10:00|5336.4|5321.4|5343.7|5328.7|5343.7|5328.7|5336.4|5321.4|67
1587546900000|2020-04-22 09:15:00|5343.9|5328.9|5344.2|5329.2|5344.2|5329.2|5343.9|5328.9|0
1587547200000|2020-04-22 09:20:00|5345.2|5330.2|5354.2|5339.2|5354.2|5339.2|5345.2|5330.2|22
1587547500000|2020-04-22 09:25:00|5354.8|5339.8|5365.1|5350.1|5365.1|5350.1|5354.8|5339.8|91
1587547800000|2020-04-22 09:30:00|5364|5349|5365.1|5350.1|5370.1|5355.1|5362.6|5347.6|112
1587548100000|2020-04-22 09:35:00|5365.4|5350.4|5375.6|5360.6|5377.6|5362.6|5365.4|5350.4|120
1587548400000|2020-04-22 09:40:00|5375.7|5360.7|5373.4|5358.4|5377.9|5362.9|5373.4|5358.4|33
1587548700000|2020-04-22 09:45:00|5372.2|5357.2|5373.8|5358.8|5373.8|5358.8|5370.4|5355.4|28
1587549000000|2020-04-22 09:50:00|5373.9|5358.9|5376|5361|5377.5|5362.5|5373.9|5358.9|33
1587549300000|2020-04-22 09:55:00|5375.7|5360.7|5375|5360|5375.7|5360.7|5374.5|5359.5|2
1587549600000|2020-04-22 10:00:00|5368|5353|5373.5|5358.5|5373.5|5358.5|5368|5353|48
1587549900000|2020-04-22 10:05:00|5372.8|5357.8|5372.5|5357.5|5372.8|5357.8|5372.5|5357.5|0
1587550200000|2020-04-22 10:10:00|5372.9|5357.9|5372|5357|5373|5358|5372|5357|8
1587550500000|2020-04-22 10:15:00|5372.8|5357.8|5370.5|5355.5|5374.5|5359.5|5370.5|5355.5|10
1587550800000|2020-04-22 10:20:00|5371.1|5356.1|5373|5358|5373|5358|5371.1|5356.1|22
1587551700000|2020-04-22 10:35:00|5374|5359|5374|5359|5374|5359|5374|5359|0
1587552300000|2020-04-22 10:45:00|5373.6|5358.6|5369.3|5354.3|5373.6|5358.6|5368.8|5353.8|12
1587552600000|2020-04-22 10:50:00|5369.8|5354.8|5369.9|5354.9|5369.9|5354.9|5369.3|5354.3|11
1587552900000|2020-04-22 10:55:00|5369.7|5354.7|5371.3|5356.3|5371.3|5356.3|5369.2|5354.2|4
1587553200000|2020-04-22 11:00:00|5372.1|5357.1|5372.8|5357.8|5373.8|5358.8|5371.8|5356.8|12
1587553500000|2020-04-22 11:05:00|5373.3|5358.3|5374.7|5359.7|5378.8|5363.8|5373.3|5358.3|16
1587553800000|2020-04-22 11:10:00|5374.8|5359.8|5373.6|5358.6|5374.8|5359.8|5371.1|5356.1|9
1587554100000|2020-04-22 11:15:00|5374.4|5359.4|5378.2|5363.2|5380.8|5365.8|5374.4|5359.4|24
1587554400000|2020-04-22 11:20:00|5378.1|5363.1|5375.6|5360.6|5378.3|5363.3|5375.6|5360.6|6
1587554700000|2020-04-22 11:25:00|5375.5|5360.5|5369.1|5354.1|5375.5|5360.5|5366.6|5351.6|74
1587555000000|2020-04-22 11:30:00|5369|5354|5370.6|5355.6|5370.6|5355.6|5368.6|5353.6|8
1587555300000|2020-04-22 11:35:00|5377.8|5362.8|5373.6|5358.6|5381.6|5366.6|5373.6|5358.6|60
1587555600000|2020-04-22 11:40:00|5373.4|5358.4|5371.1|5356.1|5373.4|5358.4|5371.1|5356.1|4
1587555900000|2020-04-22 11:45:00|5370.6|5355.6|5365.1|5350.1|5370.6|5355.6|5359.6|5344.6|52
1587556200000|2020-04-22 11:50:00|5365|5350|5360.7|5345.7|5365|5350|5359.1|5344.1|24
1587556500000|2020-04-22 11:55:00|5361.5|5346.5|5368.8|5353.8|5368.8|5353.8|5361.5|5346.5|12
1587556800000|2020-04-22 12:00:00|5369|5354|5375.1|5360.1|5377.2|5362.2|5369|5354|41
1587557100000|2020-04-22 12:05:00|5377.1|5362.1|5376.6|5361.6|5379.6|5364.6|5373.6|5358.6|76
1587557400000|2020-04-22 12:10:00|5376.9|5361.9|5405.2|5390.2|5407.6|5392.6|5376.9|5361.9|129
1587557700000|2020-04-22 12:15:00|5407.2|5392.2|5408.1|5393.1|5417.1|5402.1|5402.5|5387.5|96
1587558000000|2020-04-22 12:20:00|5407.7|5392.7|5403.1|5388.1|5412.1|5397.1|5402.1|5387.1|41
1587558300000|2020-04-22 12:25:00|5403.3|5388.3|5407.1|5392.1|5407.1|5392.1|5399.1|5384.1|79
1587558600000|2020-04-22 12:30:00|5407.6|5392.6|5419.8|5404.8|5430.1|5415.1|5406.4|5391.4|188
1587558900000|2020-04-22 12:35:00|5420|5405|5528.2|5513.2|5548.2|5533.2|5417.4|5402.4|1021
1587559200000|2020-04-22 12:40:00|5528.7|5513.7|5530.6|5515.6|5546.1|5531.1|5505|5490|609
1587559500000|2020-04-22 12:45:00|5531|5516|5546.2|5531.2|5557.7|5542.7|5525.1|5510.1|519
1587559800000|2020-04-22 12:50:00|5545.8|5530.8|5554.4|5539.4|5557.7|5542.7|5515.2|5500.2|391
1587560100000|2020-04-22 12:55:00|5554.6|5539.6|5549.3|5534.3|5556.8|5541.8|5539.8|5524.8|398
1587560400000|2020-04-22 13:00:00|5548.9|5533.9|5564.4|5549.4|5571.3|5556.3|5535.2|5520.2|213
1587560700000|2020-04-22 13:05:00|5563.3|5548.3|5570.3|5555.3|5584.8|5569.8|5562.8|5547.8|295
1587561000000|2020-04-22 13:10:00|5569.9|5554.9|5545|5530|5569.9|5554.9|5541|5526|195
1587561300000|2020-04-22 13:15:00|5543|5528|5553.2|5538.2|5557.3|5542.3|5543|5528|125
1587561600000|2020-04-22 13:20:00|5553.9|5538.9|5543|5528|5557.5|5542.5|5540.8|5525.8|308
1587561900000|2020-04-22 13:25:00|5542.9|5527.9|5551.2|5536.2|5551.9|5536.9|5542.9|5527.9|182
1587562200000|2020-04-22 13:30:00|5551.6|5536.6|5575.7|5560.7|5577.1|5562.1|5551.2|5536.2|334
1587562500000|2020-04-22 13:35:00|5575.2|5560.2|5573.1|5558.1|5575.6|5560.6|5560.1|5545.1|302
1587562800000|2020-04-22 13:40:00|5572.2|5557.2|5579.5|5564.5|5580.9|5565.9|5561.5|5546.5|439
1587563100000|2020-04-22 13:45:00|5579.1|5564.1|5585.2|5570.2|5606|5591|5578.7|5563.7|483
1587563400000|2020-04-22 13:50:00|5585.3|5570.3|5585.9|5570.9|5597.3|5582.3|5584.7|5569.7|222
1587563700000|2020-04-22 13:55:00|5585.8|5570.8|5576|5561|5595.5|5580.5|5576|5561|301
1587564000000|2020-04-22 14:00:00|5575.8|5560.8|5574.7|5559.7|5584|5569|5572.1|5557.1|198
1587564300000|2020-04-22 14:05:00|5575.1|5560.1|5576.4|5561.4|5581.5|5566.5|5573|5558|218
1587564600000|2020-04-22 14:10:00|5576.5|5561.5|5589.7|5574.7|5591.8|5576.8|5576.4|5561.4|156
1587564900000|2020-04-22 14:15:00|5589.8|5574.8|5583.3|5568.3|5595|5580|5553.1|5538.1|463
1587565200000|2020-04-22 14:20:00|5583.7|5568.7|5577|5562|5590.5|5575.5|5572|5557|376
1587565500000|2020-04-22 14:25:00|5576.7|5561.7|5564|5549|5580|5565|5563.2|5548.2|201
1587565800000|2020-04-22 14:30:00|5564.8|5549.8|5538|5523|5574.1|5559.1|5538|5523|489
1587566100000|2020-04-22 14:35:00|5538.4|5523.4|5534.6|5519.6|5538.4|5523.4|5524.5|5509.5|363
1587566400000|2020-04-22 14:40:00|5534.7|5519.7|5534.6|5519.6|5538.8|5523.8|5524.5|5509.5|230
1587566700000|2020-04-22 14:45:00|5532.6|5517.6|5535.8|5520.8|5537|5522|5526.8|5511.8|211
1587567000000|2020-04-22 14:50:00|5536.1|5521.1|5537.4|5522.4|5553.1|5538.1|5533.9|5518.9|196
1587567300000|2020-04-22 14:55:00|5537.8|5522.8|5550.5|5535.5|5554|5539|5537.8|5522.8|241
1587567600000|2020-04-22 15:00:00|5550.3|5535.3|5569.6|5554.6|5571.6|5556.6|5546.3|5531.3|266
1587567900000|2020-04-22 15:05:00|5570.4|5555.4|5580.2|5565.2|5581.7|5566.7|5569.5|5554.5|377
1587568200000|2020-04-22 15:10:00|5579.7|5564.7|5570.7|5555.7|5579.7|5564.7|5570.7|5555.7|338
1587568500000|2020-04-22 15:15:00|5571.1|5556.1|5578.2|5563.2|5582.7|5567.7|5570.2|5555.2|116
1587568800000|2020-04-22 15:20:00|5578.1|5563.1|5582.9|5567.9|5583.7|5568.7|5577.7|5562.7|371
1587569100000|2020-04-22 15:25:00|5583.3|5568.3|5593.4|5578.4|5594.6|5579.6|5582.9|5567.9|448
1587569400000|2020-04-22 15:30:00|5593.3|5578.3|5588|5573|5601.2|5586.2|5586.8|5571.8|214
1587569700000|2020-04-22 15:35:00|5587.9|5572.9|5593.1|5578.1|5595.2|5580.2|5586.3|5571.3|113
1587570000000|2020-04-22 15:40:00|5592.9|5577.9|5579.1|5564.1|5603.7|5588.7|5576.8|5561.8|443
1587570300000|2020-04-22 15:45:00|5579.4|5564.4|5580.8|5565.8|5580.8|5565.8|5576.3|5561.3|96
1587570600000|2020-04-22 15:50:00|5579.2|5564.2|5583.3|5568.3|5585.3|5570.3|5571.3|5556.3|236
1587570900000|2020-04-22 15:55:00|5583.2|5568.2|5594.7|5579.7|5599.7|5584.7|5573.8|5558.8|151
1587571200000|2020-04-22 16:00:00|5594.4|5579.4|5592.3|5577.3|5594.4|5579.4|5583.2|5568.2|99
1587571500000|2020-04-22 16:05:00|5592.7|5577.7|5606.8|5591.8|5607.2|5592.2|5592.7|5577.7|230
1587571800000|2020-04-22 16:10:00|5607.2|5592.2|5594.2|5579.2|5607.2|5592.2|5592.3|5577.3|139
1587572100000|2020-04-22 16:15:00|5594.4|5579.4|5618.2|5603.2|5624.8|5609.8|5594.4|5579.4|182
1587572400000|2020-04-22 16:20:00|5620.1|5605.1|5619.7|5604.7|5622.1|5607.1|5608.3|5593.3|189
1587572700000|2020-04-22 16:25:00|5624|5609|5599.3|5584.3|5624|5609|5599.3|5584.3|212
1587573000000|2020-04-22 16:30:00|5598.9|5583.9|5597.2|5582.2|5602.4|5587.4|5591.5|5576.5|217
1587573300000|2020-04-22 16:35:00|5597.9|5582.9|5613.9|5598.9|5616.2|5601.2|5597.9|5582.9|131
1587573600000|2020-04-22 16:40:00|5613.5|5598.5|5619.7|5604.7|5624.3|5609.3|5613.5|5598.5|510
1587573900000|2020-04-22 16:45:00|5619.3|5604.3|5613|5598|5619.3|5604.3|5609.3|5594.3|215
1587574200000|2020-04-22 16:50:00|5612.3|5597.3|5615.7|5600.7|5618.6|5603.6|5611.3|5596.3|156
1587574500000|2020-04-22 16:55:00|5616.5|5601.5|5620|5605|5620|5605|5613.4|5598.4|98
1587574800000|2020-04-22 17:00:00|5620.4|5605.4|5619.3|5604.3|5622|5607|5613.7|5598.7|232
1587575100000|2020-04-22 17:05:00|5618.2|5603.2|5622.3|5607.3|5622.3|5607.3|5613.1|5598.1|89
1587577200000|2020-04-22 17:40:00|5611.2|5596.2|5614.2|5599.2|5614.2|5599.2|5610.4|5595.4|1611
1587577500000|2020-04-22 17:45:00|5603|5588|5610.1|5595.1|5618.3|5603.3|5600|5585|375
1587577800000|2020-04-22 17:50:00|5610.5|5595.5|5608.2|5593.2|5612.1|5597.1|5606.9|5591.9|82
1587578100000|2020-04-22 17:55:00|5610.2|5595.2|5611.6|5596.6|5612.2|5597.2|5608|5593|166
1587578400000|2020-04-22 18:00:00|5610.7|5595.7|5610.4|5595.4|5610.7|5595.7|5610.4|5595.4|232
1587579000000|2020-04-22 18:10:00|5623.5|5608.5|5620.7|5605.7|5624.8|5609.8|5620.7|5605.7|1836
1587579300000|2020-04-22 18:15:00|5616.7|5601.7|5617.2|5602.2|5621.1|5606.1|5611.6|5596.6|641
1587603600000|2020-04-23 01:00:00|5688.6|5673.6|5633.1|5618.1|5692.1|5677.1|5631.6|5609.4|229
1587603900000|2020-04-23 01:05:00|5632.8|5617.8|5615.9|5600.9|5632.8|5617.8|5594.4|5579.4|170
1587604200000|2020-04-23 01:10:00|5617.9|5602.9|5627.9|5602.9|5627.9|5605.4|5615.4|5600.4|17
1587604500000|2020-04-23 01:15:00|5627.1|5602.1|5616.9|5601.9|5627.1|5603.4|5613.4|5597|43
1587604800000|2020-04-23 01:20:00|5616.2|5601.2|5607.4|5592.4|5616.2|5601.2|5607.4|5592.4|14
1587605100000|2020-04-23 01:25:00|5605.9|5590.9|5595.9|5580.9|5605.9|5590.9|5595.5|5580.5|79
1587605400000|2020-04-23 01:30:00|5597.3|5582.3|5609.9|5594.9|5626.4|5611.4|5597.3|5582.3|54
1587605700000|2020-04-23 01:35:00|5613.4|5598.4|5616.4|5601.4|5617.4|5602.4|5608.9|5593.9|36
1587606000000|2020-04-23 01:40:00|5617.5|5602.5|5593|5578|5623.6|5606.4|5593|5578|50
1587606300000|2020-04-23 01:45:00|5593.6|5578.6|5614.4|5599.4|5615.5|5600.5|5593.6|5578.6|77
1587606600000|2020-04-23 01:50:00|5605.9|5590.9|5629.9|5614.9|5638.9|5623.9|5605.9|5590.9|123
1587606900000|2020-04-23 01:55:00|5630.1|5615.1|5658.2|5643.2|5664|5645.9|5630.1|5615.1|103
1587607200000|2020-04-23 02:00:00|5664|5639|5645.9|5630.9|5666.1|5644.6|5645.9|5630.9|29
1587607500000|2020-04-23 02:05:00|5645.8|5630.8|5636.9|5621.9|5653.4|5638.4|5632.4|5617.4|23
1587607800000|2020-04-23 02:10:00|5636.4|5621.4|5646.4|5631.4|5646.4|5631.4|5636.4|5621.4|11
1587608100000|2020-04-23 02:15:00|5646|5631|5627.4|5612.4|5646|5631|5627.4|5612.4|10
1587608400000|2020-04-23 02:20:00|5628.1|5613.1|5635.9|5620.9|5635.9|5620.9|5628.1|5613.1|1
1587608700000|2020-04-23 02:25:00|5637.1|5622.1|5641.4|5626.4|5642.9|5627.9|5637.1|5622.1|14
1587609000000|2020-04-23 02:30:00|5642.2|5627.2|5670.9|5655.9|5670.9|5655.9|5642.2|5627.2|114
1587609300000|2020-04-23 02:35:00|5671|5656|5677.3|5662.3|5678.4|5663.4|5670.3|5655.3|60
1587609600000|2020-04-23 02:40:00|5676.2|5661.2|5685.8|5670.8|5687.1|5670.8|5671.4|5656.4|97
1587609900000|2020-04-23 02:45:00|5686.8|5671.8|5671.4|5656.4|5688.8|5673.8|5671.3|5656.3|22
1587610200000|2020-04-23 02:50:00|5671.5|5656.5|5652.4|5637.4|5673|5658|5650.9|5635.9|57
1587610500000|2020-04-23 02:55:00|5651.6|5636.6|5652.9|5637.9|5652.9|5637.9|5648.9|5633.9|2
1587610800000|2020-04-23 03:00:00|5652.4|5637.4|5654.4|5639.4|5654.4|5639.4|5652.4|5637.4|4
1587611100000|2020-04-23 03:05:00|5654|5639|5654.9|5639.9|5657.9|5642.9|5651.4|5636.4|34
1587611400000|2020-04-23 03:10:00|5656.4|5641.4|5667.9|5652.9|5672.4|5657.4|5656.4|5641.4|19
1587611700000|2020-04-23 03:15:00|5667.8|5652.8|5676.4|5651.4|5676.4|5659.4|5662.4|5647.4|10
1587612000000|2020-04-23 03:20:00|5670.6|5655.6|5670.4|5655.4|5670.9|5655.9|5669.4|5654.4|1
1587612300000|2020-04-23 03:25:00|5670.6|5655.6|5664.9|5649.9|5671.4|5656.4|5664.9|5649.9|2
1587612600000|2020-04-23 03:30:00|5664.8|5649.8|5664.4|5649.4|5664.9|5649.9|5664.4|5649.4|2
1587612900000|2020-04-23 03:35:00|5664|5649|5665.4|5650.4|5665.4|5650.4|5663.9|5648.9|1
1587613200000|2020-04-23 03:40:00|5663.8|5648.8|5660.9|5645.9|5663.8|5648.8|5660.9|5645.9|0
1587613500000|2020-04-23 03:45:00|5660.5|5645.5|5657.3|5642.3|5660.5|5645.5|5657.3|5642.3|2
1587613800000|2020-04-23 03:50:00|5657|5642|5657.8|5642.8|5657.8|5642.8|5656.3|5641.3|0
1587614100000|2020-04-23 03:55:00|5657.6|5642.6|5660.8|5645.8|5661.3|5646.3|5654.3|5639.3|18
1587615000000|2020-04-23 04:10:00|5663.8|5648.8|5663.8|5648.8|5663.8|5648.8|5663.4|5648.4|8
1587615300000|2020-04-23 04:15:00|5661.6|5646.6|5663.3|5648.3|5663.8|5648.8|5661.6|5646.6|5
1587615600000|2020-04-23 04:20:00|5663.5|5648.5|5665.8|5650.8|5666.8|5651.8|5663.5|5648.5|2
1587615900000|2020-04-23 04:25:00|||||||||4
1587616200000|2020-04-23 04:30:00|5663|5648|5663.7|5648.7|5665.3|5650.3|5663|5648|2
1587616800000|2020-04-23 04:40:00|5664|5649|5664.7|5649.7|5664.7|5649.7|5664|5649|0
1587617700000|2020-04-23 04:55:00|5665.9|5650.9|5665.7|5650.7|5666.2|5651.2|5665.7|5650.7|1
1587618000000|2020-04-23 05:00:00|5665.9|5650.9|5666.2|5651.2|5666.2|5651.2|5665.9|5650.9|0
1587618300000|2020-04-23 05:05:00|5665.1|5650.1|5669.2|5654.2|5669.7|5654.7|5664.2|5649.2|7
1587618600000|2020-04-23 05:10:00|5669.6|5654.6|5660.2|5645.2|5670.2|5655.2|5660.2|5645.2|23
1587618900000|2020-04-23 05:15:00|5660.6|5645.6|5655.6|5640.6|5660.6|5645.6|5652.6|5637.6|9
1587619200000|2020-04-23 05:20:00|5656.7|5641.7|5660.7|5645.7|5660.7|5645.7|5656.7|5641.7|1
1587619500000|2020-04-23 05:25:00|5662.7|5647.7|5662.7|5647.7|5662.7|5647.7|5662.7|5647.7|1
1587619800000|2020-04-23 05:30:00|5663.5|5648.5|5664.7|5649.7|5669.7|5654.7|5663.5|5648.5|4
1587620100000|2020-04-23 05:35:00|5664.3|5649.3|5667.2|5652.2|5667.2|5652.2|5662.7|5647.7|0
1587620400000|2020-04-23 05:40:00|5668|5653|5683.7|5668.7|5690.4|5669.2|5664.2|5649.2|188
1587620700000|2020-04-23 05:45:00|5684.1|5669.1|5689.2|5674.2|5692.7|5677.7|5684.1|5669.1|47
1587621000000|2020-04-23 05:50:00|5695.1|5680.1|5691.2|5676.2|5695.7|5680.7|5686.7|5671.7|48
1587621300000|2020-04-23 05:55:00|5688.5|5673.5|5694.7|5679.7|5695.7|5680.7|5687.7|5672.7|19
1587621600000|2020-04-23 06:00:00|5694.3|5679.3|5694.2|5679.2|5696.2|5681.2|5691.7|5676.7|46
1587621900000|2020-04-23 06:05:00|5694.3|5679.3|5690.7|5675.7|5696.2|5681.2|5690.7|5675.7|27
1587622200000|2020-04-23 06:10:00|5691.9|5676.9|5693.2|5678.2|5698.2|5683.2|5691.9|5676.9|27
1587622500000|2020-04-23 06:15:00|5693.7|5678.7|5695.7|5680.7|5696.7|5681.7|5689.2|5674.2|23
1587622800000|2020-04-23 06:20:00|5695.9|5680.9|5697.2|5682.2|5698.7|5683.7|5694.7|5679.7|45
1587623100000|2020-04-23 06:25:00|5699.6|5684.6|5702.7|5687.7|5705.7|5690.7|5699.2|5684.2|177
1587623400000|2020-04-23 06:30:00|5702.8|5687.8|5688.2|5673.2|5703.7|5688.7|5688.2|5673.2|22
1587623700000|2020-04-23 06:35:00|5688.4|5673.4|5720.7|5705.7|5721.7|5706.7|5688.4|5673.1|59
1587624000000|2020-04-23 06:40:00|5721.1|5706.1|5714.2|5699.2|5723.2|5708.2|5713.7|5698.7|16
1587624300000|2020-04-23 06:45:00|5713.8|5698.8|5713.7|5698.7|5713.8|5698.8|5713.2|5698.2|1
1587624600000|2020-04-23 06:50:00|5713.6|5698.6|5717.7|5702.7|5717.7|5702.7|5713.2|5698.2|12
1587624900000|2020-04-23 06:55:00|5717.6|5702.6|5714.7|5699.7|5720.8|5705.8|5713.7|5698.7|12
1587625200000|2020-04-23 07:00:00|5714.5|5699.5|5695.2|5680.2|5717.2|5702.2|5693.7|5678.7|35
1587625500000|2020-04-23 07:05:00|5694.2|5679.2|5699.2|5684.2|5699.2|5684.2|5691.7|5676.7|7
1587625800000|2020-04-23 07:10:00|5700|5685|5697.2|5682.2|5706.2|5691.2|5695.2|5680.2|9
1587626100000|2020-04-23 07:15:00|5694.2|5679.2|5693.2|5678.2|5695.2|5680.2|5693.2|5678.2|6
1587626400000|2020-04-23 07:20:00|5689.7|5674.7|5638.8|5623.8|5689.7|5674.7|5636.3|5621.3|54
1587626700000|2020-04-23 07:25:00|5640.3|5625.3|5632.3|5617.3|5640.3|5625.3|5631.9|5616.9|19
1587627000000|2020-04-23 07:30:00|5633|5618|5640.3|5625.3|5640.8|5625.8|5633|5618|17
1587627300000|2020-04-23 07:35:00|5640.4|5625.4|5652.8|5637.8|5659.3|5644.3|5640.4|5625.4|17
1587627600000|2020-04-23 07:40:00|5652.9|5637.9|5653.3|5638.3|5653.3|5638.3|5652.9|5637.9|2
1587627900000|2020-04-23 07:45:00|5653.7|5638.7|5659.3|5644.3|5659.8|5644.8|5653.7|5638.7|5
1587628200000|2020-04-23 07:50:00|5659.7|5644.7|5659.8|5644.8|5660.8|5645.8|5652.8|5637.8|33
1587628500000|2020-04-23 07:55:00|5660.2|5645.2|5669.8|5654.8|5669.8|5654.8|5660.2|5645.2|21
1587628800000|2020-04-23 08:00:00|5669|5654|5674.3|5659.3|5677.3|5662.3|5668.8|5653.8|7
1587629100000|2020-04-23 08:05:00|5674.1|5659.1|5670.8|5655.8|5674.1|5659.1|5670.8|5655.8|7
1587629400000|2020-04-23 08:10:00|5670.9|5655.9|5669.8|5654.8|5671.8|5656.8|5668.8|5653.8|13
1587629700000|2020-04-23 08:15:00|5668.6|5653.6|5676.3|5661.3|5676.3|5661.3|5668.3|5653.3|23
1587630000000|2020-04-23 08:20:00|5676.1|5661.1|5675.8|5660.8|5678.8|5663.8|5670.3|5655.3|9
1587630300000|2020-04-23 08:25:00|5677.4|5662.4|5669.8|5654.8|5677.4|5662.4|5668.3|5653.3|5
1587630600000|2020-04-23 08:30:00|5669.7|5654.7|5669.3|5654.3|5669.8|5654.8|5668.8|5653.8|1
1587630900000|2020-04-23 08:35:00|5669.7|5654.7|5676.3|5661.3|5676.8|5661.8|5667.3|5652.3|17
1587631200000|2020-04-23 08:40:00|5675.9|5660.9|5668.3|5653.3|5675.9|5660.9|5668.3|5653.3|3
1587631500000|2020-04-23 08:45:00|5669.2|5654.2|5678.3|5663.3|5678.3|5663.3|5669.2|5654.2|25
1587631800000|2020-04-23 08:50:00|5674.8|5659.8|5682.3|5667.3|5682.3|5667.3|5674.3|5659.3|15
1587632100000|2020-04-23 08:55:00|5682.2|5667.2|5681.3|5666.3|5684.3|5669.3|5681.3|5666.3|7
1587632400000|2020-04-23 09:00:00|5680.3|5665.3|5680.3|5665.3|5680.3|5665.3|5680.3|5665.3|1
1587632700000|2020-04-23 09:05:00|5678.7|5663.7|5672.3|5657.3|5678.7|5663.7|5671.3|5656.3|9
1587633000000|2020-04-23 09:10:00|5672.7|5657.7|5681.3|5666.3|5681.3|5666.3|5671.3|5656.3|16
1587633300000|2020-04-23 09:15:00|5681.7|5666.7|5688.3|5673.3|5689.3|5674.3|5681.3|5666.3|31
1587633600000|2020-04-23 09:20:00|5688.4|5673.4|5690.8|5675.8|5693.8|5678.8|5688.4|5673.4|11
1587633900000|2020-04-23 09:25:00|5691.2|5676.2|5696.3|5681.3|5696.3|5681.3|5691.2|5676.2|7
1587634200000|2020-04-23 09:30:00|5699.8|5684.8|5700.3|5685.3|5702.3|5687.3|5699.8|5684.8|10
1587634500000|2020-04-23 09:35:00|5700.7|5685.7|5711.8|5696.8|5711.8|5696.8|5697.3|5682.3|28
1587634800000|2020-04-23 09:40:00|5711|5696|5709.8|5694.8|5711|5696|5703.7|5688.7|20
1587635100000|2020-04-23 09:45:00|5709.4|5694.4|5707.4|5692.4|5713.3|5698.3|5707.4|5692.4|16
1587635400000|2020-04-23 09:50:00|5707|5692|5713.3|5698.3|5714.8|5699.8|5707|5692|12
1587635700000|2020-04-23 09:55:00|5713.9|5698.9|5712.3|5697.3|5715.3|5700.3|5711.9|5696.9|14
1587636000000|2020-04-23 10:00:00|5712.7|5697.7|5717|5702|5717.4|5702.4|5712.3|5697.3|15
1587636300000|2020-04-23 10:05:00|5716.8|5701.8|5717.9|5702.9|5723.4|5708.4|5715.8|5700.8|38
1587636600000|2020-04-23 10:10:00|5717.7|5702.7|5712.8|5697.8|5717.7|5702.7|5712.8|5697.8|9
1587636900000|2020-04-23 10:15:00|5713.2|5698.2|5721.3|5706.3|5721.3|5706.3|5713.2|5698.2|15
1587637200000|2020-04-23 10:20:00|5719.7|5704.7|5722.4|5707.4|5726|5711|5718.1|5703.1|77
1587637500000|2020-04-23 10:25:00|5722|5707|5725.4|5710.4|5725.4|5710.4|5718.4|5703.4|20
1587637800000|2020-04-23 10:30:00|5725.8|5710.8|5719.4|5704.4|5725.9|5710.9|5718.9|5703.9|29
1587638100000|2020-04-23 10:35:00|5719.5|5704.5|5715.4|5700.4|5720.9|5705.9|5714.4|5699.4|30
1587638400000|2020-04-23 10:40:00|5714.6|5699.6|5710.4|5695.4|5714.6|5699.6|5708.4|5693.4|28
1587638700000|2020-04-23 10:45:00|5707.7|5692.7|5703.6|5688.6|5708.9|5693.9|5703.6|5688.6|65
1587639000000|2020-04-23 10:50:00|5701.8|5686.8|5705.5|5690.5|5706|5691|5701.4|5686.4|10
1587639300000|2020-04-23 10:55:00|5705.1|5690.1|5703|5688|5705.1|5690.1|5703|5688|5
1587639600000|2020-04-23 11:00:00|5703.4|5688.4|5710|5695|5710|5695|5703.4|5688.4|14
1587639900000|2020-04-23 11:05:00|5710.4|5695.4|5710.5|5695.5|5711.5|5696.5|5710.4|5695.4|16
1587640200000|2020-04-23 11:10:00|5713.7|5698.7|5714|5699|5715.5|5700.5|5713.7|5698.7|9
1587640500000|2020-04-23 11:15:00|5714.4|5699.4|5710.5|5695.5|5714.5|5699.5|5709.5|5694.5|33
1587640800000|2020-04-23 11:20:00|5711|5696|5709|5694|5711|5696|5709|5694|13
1587641100000|2020-04-23 11:25:00|5709.1|5694.1|5709.5|5694.5|5710.5|5695.5|5709|5694|21
1587641400000|2020-04-23 11:30:00|5710|5695|5712.1|5697.1|5713.4|5698.4|5710|5695|25
1587641700000|2020-04-23 11:35:00|5711.7|5696.7|5717.6|5702.6|5717.6|5702.6|5709.6|5694.6|21
1587642000000|2020-04-23 11:40:00|5717.2|5702.2|5718.1|5703.1|5718.6|5703.6|5712.6|5697.6|49
1587642300000|2020-04-23 11:45:00|5718|5703|5708.7|5693.7|5718|5703|5708.3|5693.3|41
1587642600000|2020-04-23 11:50:00|5709.2|5694.2|5682.7|5667.7|5710.2|5695.2|5682.7|5667.7|151
1587642900000|2020-04-23 11:55:00|5683|5668|5685.2|5670.2|5689.2|5674.2|5683|5668|12
1587643200000|2020-04-23 12:00:00|5684.8|5669.8|5686.3|5671.3|5708.1|5693.1|5684.7|5669.7|113
1587643500000|2020-04-23 12:05:00|5685.9|5670.9|5659.1|5644.1|5685.9|5670.9|5648.6|5633.6|152
1587643800000|2020-04-23 12:10:00|5659.3|5644.3|5700.1|5685.1|5703.1|5688.1|5658.1|5643.1|106
1587644100000|2020-04-23 12:15:00|5700.6|5685.6|5681.6|5666.6|5700.6|5685.6|5681.6|5666.6|217
1587644400000|2020-04-23 12:20:00|5680.1|5665.1|5653.1|5638.1|5690.1|5675.1|5653.1|5638.1|290
1587644700000|2020-04-23 12:25:00|5653.6|5638.6|5681.1|5656.1|5681.1|5659.9|5637.7|5622.7|188
1587645000000|2020-04-23 12:30:00|5676.9|5661.9|5676.6|5661.6|5678.6|5663.6|5653.1|5638.1|215
1587645300000|2020-04-23 12:35:00|5675.8|5660.8|5646.6|5631.6|5680.5|5665.5|5645.1|5630.1|189
1587645600000|2020-04-23 12:40:00|5646.5|5631.5|5655.3|5640.3|5655.8|5640.8|5645.6|5630.6|23
1587645900000|2020-04-23 12:45:00|5653.3|5638.3|5663.1|5648.1|5664.1|5649.1|5649|5634|39
1587646200000|2020-04-23 12:50:00|5663|5648|5672.1|5657.1|5682.1|5667.1|5657.6|5642.6|34
1587646500000|2020-04-23 12:55:00|5671|5656|5675.6|5660.6|5677.6|5662.6|5667.1|5652.1|46
1587646800000|2020-04-23 13:00:00|5675.3|5660.3|5671.1|5656.1|5679.1|5664.1|5667.1|5652.1|54
1587647100000|2020-04-23 13:05:00|5670.8|5655.8|5668.1|5653.1|5675.1|5660.1|5666|5651|68
1587647400000|2020-04-23 13:10:00|5667.9|5652.9|5687.1|5672.1|5687.1|5672.1|5666.6|5651.6|110
1587647700000|2020-04-23 13:15:00|5686.4|5671.4|5677.1|5662.1|5693.1|5678.1|5677.1|5662.1|91
1587648000000|2020-04-23 13:20:00|5676.6|5661.6|5675.7|5660.7|5681.1|5666.1|5672.1|5657.1|65
1587648300000|2020-04-23 13:25:00|5675.3|5660.3|5684.7|5669.7|5684.7|5669.7|5668.7|5653.7|58
1587648600000|2020-04-23 13:30:00|5685.7|5670.7|5734.8|5719.8|5735.3|5720.3|5684.2|5669.2|589
1587648900000|2020-04-23 13:35:00|5734.7|5719.7|5748.9|5733.9|5748.9|5733.9|5720.8|5705.8|376
1587649200000|2020-04-23 13:40:00|5749|5734|5759.5|5744.5|5761.5|5746.5|5746.6|5731.6|447
1587649500000|2020-04-23 13:45:00|5759.6|5744.6|5752.9|5737.9|5775.5|5760.5|5752.5|5737.5|461
1587649800000|2020-04-23 13:50:00|5748.4|5733.4|5751.4|5736.4|5759.8|5744.8|5743|5728|276
1587650100000|2020-04-23 13:55:00|5752.6|5737.6|5722.1|5707.1|5754.7|5739.7|5720.6|5705.6|503
1587650400000|2020-04-23 14:00:00|5722.2|5707.2|5723.4|5708.4|5738.5|5723.5|5710.1|5695.1|289
1587650700000|2020-04-23 14:05:00|5723.7|5708.7|5709.1|5694.1|5725.3|5710.3|5702.6|5687.6|401
1587651000000|2020-04-23 14:10:00|5709.3|5694.3|5716.6|5701.6|5719.1|5704.1|5708.1|5693.1|165
1587651300000|2020-04-23 14:15:00|5715.4|5700.4|5689.1|5674.1|5721.1|5706.1|5689.1|5674.1|474
1587651600000|2020-04-23 14:20:00|5688.5|5673.5|5709.2|5694.2|5709.7|5694.7|5681.2|5666.2|347
1587651900000|2020-04-23 14:25:00|5708.4|5693.4|5709.9|5694.9|5721.4|5706.4|5706.7|5691.7|161
1587652200000|2020-04-23 14:30:00|5715.9|5700.9|5728.5|5713.5|5736|5721|5714.4|5699.4|223
1587652500000|2020-04-23 14:35:00|5729|5714|5702|5687|5729|5714|5701|5686|134
1587652800000|2020-04-23 14:40:00|5701.9|5686.9|5699.4|5684.4|5706.5|5691.5|5698|5683|200
1587653100000|2020-04-23 14:45:00|5699.8|5684.8|5665|5650|5699.9|5684.9|5656.5|5641.5|431
1587653400000|2020-04-23 14:50:00|5664.6|5649.6|5658.7|5643.7|5673|5658|5652.8|5637.8|227
1587653700000|2020-04-23 14:55:00|5658.2|5643.2|5671.2|5656.2|5671.2|5656.2|5646.2|5631.2|325
1587654000000|2020-04-23 15:00:00|5668.9|5653.9|5677.4|5662.4|5677.4|5662.4|5657.2|5642.2|211
1587654300000|2020-04-23 15:05:00|5675.9|5660.9|5664.5|5649.5|5675.9|5660.9|5661.5|5646.5|231
1587654600000|2020-04-23 15:10:00|5664.6|5649.6|5673|5658|5676|5661|5657|5642|168
1587654900000|2020-04-23 15:15:00|5672.9|5657.9|5666.6|5651.6|5674.5|5659.5|5664|5649|200
1587655200000|2020-04-23 15:20:00|5665.1|5650.1|5654.6|5639.6|5666.1|5651.1|5650.6|5635.6|281
1587655500000|2020-04-23 15:25:00|5655.6|5640.6|5654.2|5639.2|5662.1|5647.1|5652|5637|131
1587655800000|2020-04-23 15:30:00|5654.3|5639.3|5652|5637|5661.7|5646.7|5648.6|5633.6|124
1587656100000|2020-04-23 15:35:00|5652.4|5637.4|5650.1|5635.1|5654.6|5639.6|5647.1|5632.1|175
1587656400000|2020-04-23 15:40:00|5650.3|5635.3|5651.7|5636.7|5654.6|5639.6|5645.6|5630.6|177
1587656700000|2020-04-23 15:45:00|5653.7|5638.7|5667.2|5652.2|5668.2|5653.2|5651.8|5636.8|112
1587657000000|2020-04-23 15:50:00|5666.7|5651.7|5661.8|5646.8|5668.2|5653.2|5652.8|5637.8|184
1587657300000|2020-04-23 15:55:00|5662.6|5647.6|5662.4|5647.4|5669.4|5654.4|5660.4|5645.4|153
1587657600000|2020-04-23 16:00:00|5662|5647|5659|5644|5662.5|5647.5|5654.1|5639.1|101
1587657900000|2020-04-23 16:05:00|5658.5|5643.5|5660.6|5645.6|5663.1|5648.1|5652.2|5637.2|111
1587658200000|2020-04-23 16:10:00|5659.6|5644.6|5665.1|5650.1|5666.1|5651.1|5654.6|5639.6|106
1587658500000|2020-04-23 16:15:00|5665.3|5650.3|5661.6|5646.6|5666.1|5651.1|5657.1|5642.1|124
1587658800000|2020-04-23 16:20:00|5661.4|5646.4|5670.5|5655.5|5671.5|5656.5|5659|5644|87
1587659100000|2020-04-23 16:25:00|5669.7|5654.7|5675.6|5660.6|5678.6|5663.6|5667.1|5652.1|128
1587659400000|2020-04-23 16:30:00|5673.6|5658.6|5665.1|5650.1|5673.6|5658.6|5663.1|5648.1|97
1587659700000|2020-04-23 16:35:00|5665|5650|5649.5|5634.5|5665|5650|5649.5|5634.5|189
1587660000000|2020-04-23 16:40:00|5649.6|5634.6|5643.7|5628.7|5651.8|5636.8|5634.1|5619.1|280
1587660300000|2020-04-23 16:45:00|5643.8|5628.8|5634.3|5619.3|5664.6|5649.6|5634.3|5619.3|242
1587660600000|2020-04-23 16:50:00|5634.4|5619.4|5607.8|5592.8|5635.8|5620.8|5598.5|5583.5|359
1587660900000|2020-04-23 16:55:00|5608.6|5593.6|5638.2|5623.2|5638.7|5623.7|5607.3|5592.3|153
1587661200000|2020-04-23 17:00:00|5640.4|5625.4|5626.4|5611.4|5640.8|5625.8|5625|5610|141
1587661500000|2020-04-23 17:05:00|5626.6|5611.6|5637.9|5622.9|5639.7|5624.7|5624.4|5609.4|78
1587661800000|2020-04-23 17:10:00|5637.7|5622.7|5653|5638|5655.1|5640.1|5631.7|5616.7|111
1587662100000|2020-04-23 17:15:00|5650.5|5635.5|5630.7|5615.7|5652|5637|5630.7|5615.7|120
1587662400000|2020-04-23 17:20:00|5630.5|5615.5|5632.4|5617.4|5641.2|5626.2|5629.2|5614.2|110
1587662700000|2020-04-23 17:25:00|5632.6|5617.6|5614.9|5599.9|5637.9|5622.9|5614.4|5599.4|107
1587663000000|2020-04-23 17:30:00|5614.7|5599.7|5610.9|5595.9|5623.4|5608.4|5607.9|5592.9|122
1587663300000|2020-04-23 17:35:00|5612.9|5597.9|5607.9|5592.9|5615.4|5600.4|5607.4|5592.4|114
1587663600000|2020-04-23 17:40:00|5606.9|5591.9|5603.1|5588.1|5611.6|5596.6|5601.6|5586.6|139
1587663900000|2020-04-23 17:45:00|5602.9|5587.9|5606.3|5591.3|5615.8|5600.8|5601.9|5586.9|152
1587664200000|2020-04-23 17:50:00|5606.1|5591.1|5595.8|5580.8|5614.9|5599.9|5582.1|5567.1|283
1587664500000|2020-04-23 17:55:00|5595.7|5580.7|5596.9|5581.9|5603.7|5588.7|5595.3|5580.3|122
1587664800000|2020-04-23 18:00:00|5596.7|5581.7|5648.8|5633.8|5648.8|5633.8|5596.4|5581.4|269
1587665100000|2020-04-23 18:05:00|5648.7|5633.7|5672.3|5657.3|5672.8|5657.8|5642.5|5627.5|580
1587665400000|2020-04-23 18:10:00|5672|5657|5656.5|5641.5|5673.3|5658.3|5649.3|5634.3|935
1587665700000|2020-04-23 18:15:00|5678.3|5663.3|5673|5658|5684.1|5669.1|5669|5654|469
1587666000000|2020-04-23 18:20:00|5671|5656|5671|5656|5671|5656|5671|5656|0
1587690000000|2020-04-24 01:00:00|5627.5|5612.5|5624.5|5609.5|5641.5|5626.5|5624.5|5609.5|78
1587690300000|2020-04-24 01:05:00|5624.3|5609.3|5621.9|5606.9|5632.3|5612.8|5612.9|5597.9|76
1587690600000|2020-04-24 01:10:00|5622.3|5607.3|5621.5|5606.5|5629.5|5614.5|5621.5|5606.5|16
1587690900000|2020-04-24 01:15:00|5615.9|5600.9|5609|5594|5615.9|5600.9|5609|5594|9
1587691200000|2020-04-24 01:20:00|5609.4|5594.4|5627|5612|5627|5612|5601.5|5586.5|50
1587691500000|2020-04-24 01:25:00|5626.2|5611.2|5621|5606|5626.2|5611.2|5620|5605|70
1587691800000|2020-04-24 01:30:00|5621.1|5606.1|5621.5|5606.5|5621.5|5606.5|5621.1|5606.1|1
1587692100000|2020-04-24 01:35:00|5621.3|5606.3|5633|5618|5639.5|5624.5|5620|5605|72
1587692400000|2020-04-24 01:40:00|5633.4|5618.4|5637|5622|5653.1|5638.1|5633.4|5618.4|21
1587692700000|2020-04-24 01:45:00|5636.8|5621.8|5634|5619|5636.8|5621.8|5631.5|5616.5|16
1587693000000|2020-04-24 01:50:00|5634.4|5619.4|5631|5616|5636|5621|5629|5614|88
1587693300000|2020-04-24 01:55:00|5630.9|5615.9|5632.5|5617.5|5634|5619|5629|5614|4
1587693600000|2020-04-24 02:00:00|5632.1|5617.1|5637|5622|5637|5622|5631|5616|3
1587693900000|2020-04-24 02:05:00|5639.8|5624.8|5639.8|5624.8|5639.8|5624.8|5639.8|5624.8|3
1587694200000|2020-04-24 02:10:00|5639.9|5624.9|5643.1|5628.1|5643.1|5628.1|5635.8|5620.8|6
1587694500000|2020-04-24 02:15:00|5640|5625|5638.8|5623.8|5641.8|5626.8|5638.8|5623.8|0
1587694800000|2020-04-24 02:20:00|5655.6|5640.6|5643.7|5628.7|5655.6|5640.6|5643.7|5628.7|5
1587695400000|2020-04-24 02:30:00|5644.9|5629.9|5645.5|5630.5|5645.5|5630.5|5640.7|5625.7|9
1587695700000|2020-04-24 02:35:00|5645.9|5630.9|5637.9|5622.9|5645.9|5630.9|5636|5621|1
1587696000000|2020-04-24 02:40:00|5638.3|5623.3|5641.5|5626.5|5641.9|5626.9|5636.8|5621.8|0
1587696300000|2020-04-24 02:45:00|5641.3|5626.3|5638.7|5623.7|5641.3|5626.3|5637.2|5622.2|2
1587696600000|2020-04-24 02:50:00|5640.3|5625.3|5638.3|5623.3|5640.6|5625.6|5636.8|5621.8|2
1587696900000|2020-04-24 02:55:00|5637.8|5622.8|5638.3|5623.3|5638.7|5623.7|5635.4|5620.4|1
1587697500000|2020-04-24 03:05:00|5638.7|5623.7|5638.7|5623.7|5638.7|5623.7|5638.7|5623.7|0
1587698400000|2020-04-24 03:20:00|5641|5626|5641|5626|5641|5626|5641|5626|0
1587698700000|2020-04-24 03:25:00|5642|5627|5641.5|5626.5|5642|5627|5641.5|5626.5|2
1587699000000|2020-04-24 03:30:00|5641.4|5626.4|5641|5626|5641.4|5626.4|5640.6|5625.6|1
1587699300000|2020-04-24 03:35:00|5630.5|5615.5|5630.5|5615.5|5630.5|5615.5|5630.5|5615.5|1
1587699600000|2020-04-24 03:40:00|5630.1|5615.1|5623.2|5608.2|5630.1|5615.1|5623.2|5608.2|4
1587699900000|2020-04-24 03:45:00|5623.6|5608.6|5637.8|5622.8|5637.8|5622.8|5623.6|5608.6|15
1587700200000|2020-04-24 03:50:00|5638.3|5623.3|5637.8|5622.8|5638.3|5623.3|5637.8|5622.8|3
1587700500000|2020-04-24 03:55:00|||||||||1
1587702300000|2020-04-24 04:25:00|5637|5622|5636.3|5621.3|5637.3|5622.3|5636.3|5621.3|3
1587702600000|2020-04-24 04:30:00|||||||||2
1587702900000|2020-04-24 04:35:00|5636.2|5621.2|5633.8|5618.8|5636.2|5621.2|5633.8|5618.8|0
1587703200000|2020-04-24 04:40:00|5633.6|5618.6|5631.3|5616.3|5633.6|5618.6|5629.8|5614.8|4
1587703800000|2020-04-24 04:50:00|5631|5616|5629.8|5614.8|5631|5616|5629.8|5614.8|0
1587704400000|2020-04-24 05:00:00|5629.6|5614.6|5628.8|5613.8|5629.6|5614.6|5628.8|5613.8|2
1587704700000|2020-04-24 05:05:00|||||||||1
1587705300000|2020-04-24 05:15:00|5625.8|5610.8|5625.8|5610.8|5625.8|5610.8|5625.8|5610.8|7
1587705600000|2020-04-24 05:20:00|5625.4|5610.4|5622.3|5607.3|5625.4|5610.4|5619.8|5604.8|4
1587705900000|2020-04-24 05:25:00|5622.4|5607.4|5622.4|5607.4|5622.4|5607.4|5622.4|5607.4|0
1587706200000|2020-04-24 05:30:00|5622.5|5607.5|5616.4|5601.4|5622.9|5607.9|5616.4|5601.4|12
1587706500000|2020-04-24 05:35:00|5616.8|5601.8|5619.4|5604.4|5619.9|5604.9|5616.8|5601.8|1
1587706800000|2020-04-24 05:40:00|5620.6|5605.6|5618.9|5603.9|5620.9|5605.9|5614.9|5599.9|12
1587707100000|2020-04-24 05:45:00|5621.3|5606.3|5621.4|5606.4|5621.9|5606.9|5621.3|5606.3|3
1587707400000|2020-04-24 05:50:00|5622.6|5607.6|5624.9|5609.9|5624.9|5609.9|5621.9|5606.9|3
1587707700000|2020-04-24 05:55:00|5624.7|5609.7|5623.9|5608.9|5624.7|5609.7|5623.9|5608.9|0
1587708000000|2020-04-24 06:00:00|5623.5|5608.5|5622.9|5607.9|5623.5|5608.5|5621.9|5606.9|0
1587708300000|2020-04-24 06:05:00|5620.1|5605.1|5620.9|5605.9|5620.9|5605.9|5619.4|5604.4|3
1587708600000|2020-04-24 06:10:00|5619.4|5604.4|5620.4|5605.4|5620.4|5605.4|5619.4|5604.4|3
1587708900000|2020-04-24 06:15:00|5620.9|5605.9|5622.4|5607.4|5622.4|5607.4|5620.9|5605.9|0
1587709200000|2020-04-24 06:20:00|5622.8|5607.8|5619.4|5604.4|5623.4|5608.4|5619.4|5604.4|7
1587709500000|2020-04-24 06:25:00|5619.1|5604.1|5616.9|5601.9|5619.1|5604.1|5616.9|5601.9|6
1587709800000|2020-04-24 06:30:00|5616.6|5601.6|5615.4|5600.4|5616.6|5601.6|5615.4|5600.4|0
1587710100000|2020-04-24 06:35:00|5615.8|5600.8|5607.9|5592.9|5615.9|5600.9|5606.4|5591.4|20
1587710400000|2020-04-24 06:40:00|5608.3|5593.3|5617.4|5602.4|5617.4|5602.4|5608.3|5593.3|5
1587710700000|2020-04-24 06:45:00|5617|5602|5625.4|5610.4|5625.4|5610.4|5615.4|5600.4|12
1587711000000|2020-04-24 06:50:00|5625.6|5610.6|5622.4|5607.4|5627.4|5612.4|5621.4|5606.4|6
1587711300000|2020-04-24 06:55:00|5622.6|5607.6|5625.4|5610.4|5625.4|5610.4|5622.6|5607.6|1
1587711600000|2020-04-24 07:00:00|5625|5610|5623.4|5608.4|5625.4|5610.4|5618.1|5603.1|11
1587711900000|2020-04-24 07:05:00|5623.3|5608.3|5629.4|5614.4|5635.4|5620.4|5622.9|5607.9|28
1587712200000|2020-04-24 07:10:00|5629.5|5614.5|5628.4|5613.4|5632.9|5617.9|5628.4|5613.4|3
1587712800000|2020-04-24 07:20:00|5628.3|5613.3|5623.4|5608.4|5628.3|5613.3|5623.4|5608.4|1
1587713100000|2020-04-24 07:25:00|5623.5|5608.5|5628.9|5613.9|5628.9|5613.9|5623.5|5608.5|3
1587713400000|2020-04-24 07:30:00|5629|5614|5620.9|5605.9|5630.4|5615.4|5620.4|5605.4|14
1587713700000|2020-04-24 07:35:00|5621.6|5606.6|5625|5610|5625|5610|5621.6|5606.6|5
1587714000000|2020-04-24 07:40:00|5625.3|5610.3|5625.5|5610.5|5626.5|5611.5|5625.3|5610.3|2
1587714300000|2020-04-24 07:45:00|5626.1|5611.1|5628.5|5613.5|5628.5|5613.5|5626.1|5611.1|0
1587714600000|2020-04-24 07:50:00|5630.1|5615.1|5630.5|5615.5|5631|5616|5629.5|5614.5|1
1587714900000|2020-04-24 07:55:00|5629.3|5614.3|5625.5|5610.5|5629.3|5614.3|5623.5|5608.5|5
1587715500000|2020-04-24 08:05:00|5625.6|5610.6|5626|5611|5626|5611|5625.5|5610.5|0
1587715800000|2020-04-24 08:10:00|5625.6|5610.6|5625.5|5610.5|5625.6|5610.6|5625.5|5610.5|0
1587716100000|2020-04-24 08:15:00|5625|5610|5613|5598|5625|5610|5613|5598|15
1587716400000|2020-04-24 08:20:00|5612.8|5597.8|5611|5596|5612.8|5597.8|5607.5|5592.5|18
1587716700000|2020-04-24 08:25:00|5610.7|5595.7|5612|5597|5612.5|5597.5|5609.5|5594.5|7
1587717000000|2020-04-24 08:30:00|5611.5|5596.5|5611|5596|5611.5|5596.5|5609.5|5594.5|8
1587717300000|2020-04-24 08:35:00|5610.9|5595.9|5598.5|5583.5|5610.9|5595.9|5596.5|5581.5|53
1587717600000|2020-04-24 08:40:00|5603|5588|5596|5581|5603|5588|5593|5578|40
1587717900000|2020-04-24 08:45:00|5596.2|5581.2|5593.5|5578.5|5597|5582|5593.5|5578.5|34
1587718200000|2020-04-24 08:50:00|5592.3|5577.3|5590|5575|5593|5578|5586.5|5571.5|9
1587718500000|2020-04-24 08:55:00|5590.5|5575.5|5590.5|5575.5|5590.5|5575.5|5589.9|5574.9|9
1587718800000|2020-04-24 09:00:00|5590.1|5575.1|5585|5570|5590.1|5575.1|5578|5563|29
1587719100000|2020-04-24 09:05:00|5586.2|5571.2|5591|5576|5592.5|5577.5|5586.2|5571.2|50
1587719400000|2020-04-24 09:10:00|5591.4|5576.4|5603.5|5588.5|5603.5|5588.5|5591.4|5576.4|17
1587719700000|2020-04-24 09:15:00|5602.5|5587.5|5597|5582|5602.5|5587.5|5597|5582|11
1587720000000|2020-04-24 09:20:00|5596.6|5581.6|5596.5|5581.5|5596.6|5581.6|5592.5|5577.5|3
1587720300000|2020-04-24 09:25:00|5597.7|5582.7|5598|5583|5598|5583|5597.5|5582.5|15
1587720600000|2020-04-24 09:30:00|5597.9|5582.9|5595.5|5580.5|5597.9|5582.9|5595.5|5580.5|8
1587720900000|2020-04-24 09:35:00|5594.7|5579.7|5593|5578|5594.7|5579.7|5593|5578|5
1587721200000|2020-04-24 09:40:00|5592.8|5577.8|5592|5577|5592.8|5577.8|5592|5577|0
1587721500000|2020-04-24 09:45:00|5591.6|5576.6|5589.6|5574.6|5591.6|5576.6|5589.6|5574.6|4
1587721800000|2020-04-24 09:50:00|5590|5575|5589.6|5574.6|5590.6|5575.6|5587.4|5572.4|3
1587722400000|2020-04-24 10:00:00|5588.5|5573.5|5582.1|5567.1|5588.5|5573.5|5582.1|5567.1|3
1587722700000|2020-04-24 10:05:00|5582.2|5567.2|5581.6|5566.6|5582.6|5567.6|5581.6|5566.6|0
1587723000000|2020-04-24 10:10:00|5582.6|5567.6|5577.6|5562.6|5582.6|5567.6|5577.6|5562.6|15
1587723300000|2020-04-24 10:15:00|5576.8|5561.8|5578.1|5563.1|5579.6|5564.6|5573.6|5558.6|70
1587723600000|2020-04-24 10:20:00|5578.5|5563.5|5586.1|5571.1|5586.1|5571.1|5578.1|5563.1|8
1587723900000|2020-04-24 10:25:00|5586.5|5571.5|5591.1|5576.1|5591.1|5576.1|5586.5|5571.5|12
1587724200000|2020-04-24 10:30:00|5591.5|5576.5|5594.6|5579.6|5595.1|5580.1|5591.1|5576.1|32
1587724500000|2020-04-24 10:35:00|5592.6|5577.6|5599.1|5584.1|5599.1|5584.1|5592.1|5577.1|13
1587724800000|2020-04-24 10:40:00|5599.2|5584.2|5604.1|5589.1|5608.1|5593.1|5599.1|5584.1|16
1587725100000|2020-04-24 10:45:00|5603.9|5588.9|5603.1|5588.1|5603.9|5588.9|5603.1|5588.1|0
1587725400000|2020-04-24 10:50:00|5601.5|5586.5|5600.1|5585.1|5601.6|5586.6|5597.1|5582.1|11
1587725700000|2020-04-24 10:55:00|5600.5|5585.5|5600.6|5585.6|5600.6|5585.6|5600.5|5585.5|0
1587726000000|2020-04-24 11:00:00|5599.8|5584.8|5600.6|5585.6|5600.6|5585.6|5599.6|5584.6|4
1587726300000|2020-04-24 11:05:00|5600.9|5585.9|5607.1|5592.1|5610.1|5595.1|5600.9|5585.9|6
1587726600000|2020-04-24 11:10:00|5607.3|5592.3|5614.6|5599.6|5615.6|5600.6|5607.3|5592.3|9
1587726900000|2020-04-24 11:15:00|5614.5|5599.5|5615.6|5600.6|5616.1|5601.1|5614.1|5599.1|3
1587727200000|2020-04-24 11:20:00|5615.7|5600.7|5618.1|5603.1|5618.1|5603.1|5615.7|5600.7|3
1587727500000|2020-04-24 11:25:00|5617.7|5602.7|5619.6|5604.6|5622.6|5607.6|5617.6|5602.6|9
1587727800000|2020-04-24 11:30:00|5619.2|5604.2|5612.1|5597.1|5624.1|5609.1|5612.1|5597.1|18
1587728100000|2020-04-24 11:35:00|5611.7|5596.7|5612|5597|5612.1|5597.1|5611.6|5596.6|1
1587728400000|2020-04-24 11:40:00|5617|5602|5616|5601|5617|5602|5616|5601|0
1587728700000|2020-04-24 11:45:00|5615.9|5600.9|5612.5|5597.5|5615.9|5600.9|5612.5|5597.5|1
1587729000000|2020-04-24 11:50:00|5612.4|5597.4|5610.5|5595.5|5613.5|5598.5|5608.5|5593.5|5
1587729300000|2020-04-24 11:55:00|5611.3|5596.3|5620|5605|5620.5|5605.5|5608.5|5593.5|44
1587729600000|2020-04-24 12:00:00|5619.9|5604.9|5616|5601|5629|5614|5615.1|5600.1|20
1587729900000|2020-04-24 12:05:00|5615.6|5600.6|5618.5|5603.5|5622.5|5607.5|5615.5|5600.5|19
1587730200000|2020-04-24 12:10:00|5618.6|5603.6|5604.5|5589.5|5619|5604|5602|5587|30
1587730500000|2020-04-24 12:15:00|5605.7|5590.7|5643|5628|5643|5628|5605.7|5590.7|116
1587730800000|2020-04-24 12:20:00|5643.2|5628.2|5668|5653|5668|5653|5643.2|5628.2|131
1587731100000|2020-04-24 12:25:00|5667.5|5652.5|5637|5622|5667.5|5652.5|5634.5|5619.5|124
1587731400000|2020-04-24 12:30:00|5637.4|5622.4|5646.5|5631.5|5656|5641|5635.5|5620.5|93
1587731700000|2020-04-24 12:35:00|5645.7|5630.7|5631|5616|5646|5631|5631|5616|29
1587732000000|2020-04-24 12:40:00|5631.1|5616.1|5614.5|5599.5|5631.5|5616.5|5609.5|5594.5|40
1587732300000|2020-04-24 12:45:00|5614.3|5599.3|5624|5609|5628.5|5613.5|5608|5593|82
1587732600000|2020-04-24 12:50:00|5622|5607|5628.5|5613.5|5632|5617|5620|5605|69
1587732900000|2020-04-24 12:55:00|5628.3|5613.3|5625.9|5610.9|5635.6|5620.6|5625.9|5610.9|24
1587733200000|2020-04-24 13:00:00|5625.5|5610.5|5620.9|5605.9|5627.9|5612.9|5615.4|5600.4|35
1587733500000|2020-04-24 13:05:00|5621.3|5606.3|5620.5|5605.5|5629.9|5614.9|5619.9|5604.9|12
1587733800000|2020-04-24 13:10:00|5619.7|5604.7|5614.5|5599.5|5625.5|5610.5|5614|5599|18
1587734100000|2020-04-24 13:15:00|5611|5596|5606.5|5591.5|5612|5597|5604.5|5589.5|32
1587734400000|2020-04-24 13:20:00|5607.3|5592.3|5588.5|5573.5|5610|5595|5588|5573|102
1587734700000|2020-04-24 13:25:00|5585|5570|5583.6|5568.6|5598.5|5583.5|5583.1|5568.1|26
1587735000000|2020-04-24 13:30:00|5584|5569|5600|5585|5608|5593|5584|5569|99
1587735300000|2020-04-24 13:35:00|5600.1|5585.1|5579|5564|5600.5|5585.5|5577.6|5562.6|111
1587735600000|2020-04-24 13:40:00|5578.1|5563.1|5557.8|5542.8|5582.6|5567.6|5543.8|5528.8|223
1587735900000|2020-04-24 13:45:00|5557.7|5542.7|5543.1|5528.1|5557.8|5542.8|5539.7|5524.7|233
1587736200000|2020-04-24 13:50:00|5546.9|5531.9|5547.7|5532.7|5561.8|5546.8|5543.4|5528.4|107
1587736500000|2020-04-24 13:55:00|5547.8|5532.8|5555.4|5540.4|5561.8|5546.8|5546.5|5531.5|88
1587736800000|2020-04-24 14:00:00|5555|5540|5552.3|5537.3|5557.4|5542.4|5551.3|5536.3|41
1587737100000|2020-04-24 14:05:00|5551.8|5536.8|5545.5|5530.5|5558.8|5543.8|5545.5|5530.5|73
1587737400000|2020-04-24 14:10:00|5545.6|5530.6|5534.8|5519.8|5548.1|5533.1|5530.7|5515.7|324
1587737700000|2020-04-24 14:15:00|5534.4|5519.4|5532|5517|5540.6|5525.6|5531.1|5516.1|136
1587738000000|2020-04-24 14:20:00|5533.2|5518.2|5539.7|5524.7|5544.6|5529.6|5533.2|5518.2|81
1587738300000|2020-04-24 14:25:00|5539.9|5524.9|5546.4|5531.4|5547.4|5532.4|5531.5|5516.5|157
1587738600000|2020-04-24 14:30:00|5549.1|5534.1|5546.4|5531.4|5566.4|5551.4|5546.3|5531.3|100
1587738900000|2020-04-24 14:35:00|5546.6|5531.6|5560|5545|5560|5545|5546.6|5531.6|173
1587739200000|2020-04-24 14:40:00|5555.7|5540.7|5542.8|5527.8|5555.7|5540.7|5539.6|5524.6|63
1587739500000|2020-04-24 14:45:00|5542.4|5527.4|5549.8|5534.8|5551.4|5536.4|5539.6|5524.6|77
1587739800000|2020-04-24 14:50:00|5549.4|5534.4|5556.9|5541.9|5560.4|5545.4|5543.8|5528.8|89
1587740100000|2020-04-24 14:55:00|5557.3|5542.3|5561.9|5546.9|5566.3|5551.3|5556.5|5541.5|159
1587740400000|2020-04-24 15:00:00|5561.8|5546.8|5559.2|5544.2|5572.5|5557.5|5559.2|5544.2|199
1587740700000|2020-04-24 15:05:00|5558.8|5543.8|5544.7|5529.7|5568|5553|5544.7|5529.7|68
1587741000000|2020-04-24 15:10:00|5547.9|5532.9|5547.4|5532.4|5549.7|5534.7|5545.1|5530.1|49
1587741300000|2020-04-24 15:15:00|5549.3|5534.3|5547.4|5532.4|5554.3|5539.3|5546.5|5531.5|54
1587741600000|2020-04-24 15:20:00|5547.3|5532.3|5546.1|5531.1|5548.8|5533.8|5545.1|5530.1|40
1587741900000|2020-04-24 15:25:00|5545.6|5530.6|5547.1|5532.1|5549.7|5534.7|5545.1|5530.1|45
1587742200000|2020-04-24 15:30:00|5546.1|5531.1|5550.3|5535.3|5552.4|5537.4|5546.1|5531.1|45
1587742500000|2020-04-24 15:35:00|5551.1|5536.1|5542.4|5527.4|5556.4|5541.4|5540.9|5525.9|21
1587742800000|2020-04-24 15:40:00|5542.7|5527.7|5537.5|5522.5|5544.4|5529.4|5533.5|5518.5|50
1587743100000|2020-04-24 15:45:00|5540|5525|5536|5521|5540|5525|5533.5|5518.5|54
1587743400000|2020-04-24 15:50:00|5535.8|5520.8|5541|5526|5542.5|5527.5|5535|5520|31
1587743700000|2020-04-24 15:55:00|5540.4|5525.4|5535|5520|5541.3|5526.3|5534.5|5519.5|23
1587744000000|2020-04-24 16:00:00|5543.2|5528.2|5550.7|5535.7|5550.7|5535.7|5543.2|5528.2|19
1587744300000|2020-04-24 16:05:00|5552.7|5537.7|5547.7|5532.7|5556.2|5541.2|5545.2|5530.2|68
1587744600000|2020-04-24 16:10:00|5548.1|5533.1|5545.2|5530.2|5548.7|5533.7|5545.2|5530.2|13
1587744900000|2020-04-24 16:15:00|5545.4|5530.4|5551.2|5536.2|5551.7|5536.7|5545.4|5530.4|25
1587745200000|2020-04-24 16:20:00|5551.3|5536.3|5552.2|5537.2|5556.2|5541.2|5548.7|5533.7|34
1587745500000|2020-04-24 16:25:00|5552.6|5537.6|5555.2|5540.2|5555.7|5540.7|5548.2|5533.2|52
1587745800000|2020-04-24 16:30:00|5555.7|5540.7|5559.7|5544.7|5560.7|5545.7|5554.2|5539.2|18
1587746100000|2020-04-24 16:35:00|5559.6|5544.6|5560.7|5545.7|5561.2|5546.2|5558.7|5543.7|16
1587746400000|2020-04-24 16:40:00|5563.2|5548.2|5561.2|5546.2|5564.7|5549.7|5560.1|5545.1|31
1587746700000|2020-04-24 16:45:00|5560.2|5545.2|5560.2|5545.2|5560.2|5545.2|5555.2|5540.2|14
1587747000000|2020-04-24 16:50:00|5560.1|5545.1|5547.7|5532.7|5560.1|5545.1|5545.9|5530.9|53
1587747300000|2020-04-24 16:55:00|5547.6|5532.6|5546.2|5531.2|5550.2|5535.2|5542.7|5527.7|36
1587747600000|2020-04-24 17:00:00|5546.1|5531.1|5539.3|5524.3|5546.1|5531.1|5538.8|5523.8|35
1587747900000|2020-04-24 17:05:00|5539.4|5524.4|5541.9|5526.9|5542.9|5527.9|5536.8|5521.8|32
1587748200000|2020-04-24 17:10:00|5540.9|5525.9|5540.9|5525.9|5543.4|5528.4|5535.4|5520.4|126
1587748500000|2020-04-24 17:15:00|5539.4|5524.4|5533.4|5518.4|5540.4|5525.4|5531.4|5516.4|85
1587748800000|2020-04-24 17:20:00|5533|5518|5533.4|5518.4|5533.4|5518.4|5529.4|5514.4|42
1587749100000|2020-04-24 17:25:00|5533.8|5518.8|5535.4|5520.4|5542.9|5527.9|5533.8|5518.8|45
1587749400000|2020-04-24 17:30:00|5533.8|5518.8|5533.4|5518.4|5533.8|5518.8|5529.4|5514.4|88
1587749700000|2020-04-24 17:35:00|5533|5518|5529.9|5514.9|5533|5518|5529.4|5514.4|91
1587750000000|2020-04-24 17:40:00|5529.5|5514.5|5534.9|5519.9|5535.9|5520.9|5529.4|5514.4|38
1587750300000|2020-04-24 17:45:00|5535.3|5520.3|5537.9|5522.9|5540|5525|5535.3|5520.3|137
1587750600000|2020-04-24 17:50:00|5538.3|5523.3|5536.4|5521.4|5539.4|5524.4|5534.4|5519.4|54
1587750900000|2020-04-24 17:55:00|5539.9|5524.9|5546.9|5531.9|5546.9|5531.9|5539.9|5524.9|85
1587751200000|2020-04-24 18:00:00|5546.8|5531.8|5578.9|5563.9|5578.9|5563.9|5545.4|5530.4|173
1587751500000|2020-04-24 18:05:00|5578.8|5563.8|5548.9|5533.9|5585|5570|5548.9|5533.9|245
1587751800000|2020-04-24 18:10:00|5552.2|5537.2|5566.4|5551.4|5583.9|5568.9|5529.4|5514.4|623
1587752100000|2020-04-24 18:15:00|5566.3|5551.3|5575.9|5550.9|5580.4|5565.4|5556.9|5541.9|332
1587752400000|2020-04-24 18:20:00|5573.9|5548.9|5573.9|5548.9|5573.9|5548.9|5573.9|5548.9|0
1587949200000|2020-04-27 01:00:00|5559.3|5521.8|5564.9|5549.9|5571.1|5556.1|5554|5520.4|36
1587949500000|2020-04-27 01:05:00|5565.4|5550.4|5585.8|5570.8|5590.2|5575.2|5565.4|5550.4|29
1587949800000|2020-04-27 01:10:00|5585.9|5570.9|5579.3|5564.3|5586.7|5571.7|5578.8|5563.8|59
1587950100000|2020-04-27 01:15:00|5580.2|5565.2|5587.2|5572.2|5590.2|5575.2|5579.3|5564.3|27
1587950400000|2020-04-27 01:20:00|5586.4|5571.4|5585.3|5570.3|5592.5|5577.5|5584.8|5569.8|32
1587951000000|2020-04-27 01:30:00|5585.4|5570.4|5585.3|5570.3|5585.8|5570.8|5585.3|5570.3|0
1587951300000|2020-04-27 01:35:00|5584.5|5569.5|5584.1|5569.1|5584.5|5569.5|5584.1|5569.1|0
1587951600000|2020-04-27 01:40:00|5600.6|5575.6|5616.1|5601.1|5627.5|5612.5|5593.1|5575.6|140
1587951900000|2020-04-27 01:45:00|5615.7|5600.7|5617.6|5602.6|5624.7|5604.8|5612.6|5597.6|34
1587952200000|2020-04-27 01:50:00|5618.9|5603.9|5615.2|5600.2|5618.9|5603.9|5615.2|5600.2|6
1587952500000|2020-04-27 01:55:00|5616.5|5601.5|5615.2|5600.2|5616.5|5601.5|5615.2|5600.2|3
1587952800000|2020-04-27 02:00:00|5619.5|5604.5|5634.1|5619.1|5634.1|5619.1|5619.1|5604.1|120
1587953100000|2020-04-27 02:05:00|5634.2|5619.2|5634.1|5619.1|5634.6|5619.6|5634.1|5619.1|36
1587953400000|2020-04-27 02:10:00|5633.7|5618.7|5634.1|5619.1|5634.1|5619.1|5633.7|5618.7|34
1587953700000|2020-04-27 02:15:00|5634.2|5619.2|5634.1|5619.1|5634.6|5619.6|5634.1|5619.1|15
1587954000000|2020-04-27 02:20:00|5633.7|5618.7|5634.1|5619.1|5634.1|5619.1|5633.3|5618.3|7
1587954300000|2020-04-27 02:25:00|||||||||1
1587954600000|2020-04-27 02:30:00|5634.2|5619.2|5626.5|5611.5|5634.2|5619.2|5626.5|5611.5|20
1587954900000|2020-04-27 02:35:00|5626.6|5611.6|5624.2|5609.2|5627|5612|5624.2|5609.2|0
1587955200000|2020-04-27 02:40:00|5623.8|5608.8|5626.8|5611.8|5626.8|5611.8|5623.8|5608.8|42
1587955500000|2020-04-27 02:45:00|5621.5|5606.5|5621.5|5606.5|5621.5|5606.5|5621.5|5606.5|1
1587955800000|2020-04-27 02:50:00|5621.1|5606.1|5603.9|5588.9|5621.1|5606.1|5603.9|5588.9|64
1587956100000|2020-04-27 02:55:00|5603.7|5588.7|5602.9|5587.9|5603.7|5588.7|5602.9|5587.9|1
1587956400000|2020-04-27 03:00:00|5602.4|5587.4|5602.9|5587.9|5602.9|5587.9|5602.4|5587.4|2
1587956700000|2020-04-27 03:05:00|5602.6|5587.6|5604.9|5579.9|5605.1|5587.6|5600.9|5579.9|9
1587957300000|2020-04-27 03:15:00|5595.7|5580.7|5595.7|5580.7|5595.7|5580.7|5595.7|5580.7|0
1587957600000|2020-04-27 03:20:00|5596.1|5581.1|5593.8|5578.8|5596.1|5581.1|5593.8|5578.8|6
1587957900000|2020-04-27 03:25:00|5594.3|5579.3|5603.1|5588.1|5603.1|5588.1|5594.3|5579.3|8
1587958500000|2020-04-27 03:35:00|5602.3|5587.3|5587|5572|5602.3|5587.3|5587|5572|3
1587958800000|2020-04-27 03:40:00|||||||||14
1587959100000|2020-04-27 03:45:00|5588.3|5573.3|5586.1|5571.1|5588.5|5573.5|5586.1|5571.1|11
1587959400000|2020-04-27 03:50:00|5587.1|5572.1|5587.9|5572.9|5587.9|5572.9|5587.1|5572.1|1
1587960300000|2020-04-27 04:05:00|||||||||1
1587960600000|2020-04-27 04:10:00|5588.9|5573.9|5589.4|5574.4|5589.4|5574.4|5588.9|5573.9|0
1587960900000|2020-04-27 04:15:00|5589.5|5574.5|5589.5|5574.5|5589.5|5574.5|5589.5|5574.5|0
1587961200000|2020-04-27 04:20:00|||||||||1
1587961500000|2020-04-27 04:25:00|5589.9|5574.9|5594.1|5579.1|5594.1|5579.1|5589.9|5574.9|20
1587961800000|2020-04-27 04:30:00|5592.6|5577.6|5593.6|5578.6|5593.6|5578.6|5592.2|5577.2|2
1587962100000|2020-04-27 04:35:00|5594.4|5579.4|5593.6|5578.6|5594.6|5579.6|5593.6|5578.6|2
1587962400000|2020-04-27 04:40:00|5590.3|5575.3|5590.3|5575.3|5590.3|5575.3|5590.3|5575.3|5
1587963300000|2020-04-27 04:55:00|5590.4|5575.4|5590.4|5575.4|5590.4|5575.4|5590.4|5575.4|0
1587963600000|2020-04-27 05:00:00|5589.5|5574.5|5589.5|5574.5|5589.5|5574.5|5589.5|5574.5|0
1587964500000|2020-04-27 05:15:00|5589|5574|5587.2|5572.2|5589|5574|5587.2|5572.2|3
1587965400000|2020-04-27 05:30:00|||||||||1
1587965700000|2020-04-27 05:35:00|5586.9|5571.9|5585.2|5570.2|5586.9|5571.9|5585.2|5570.2|2
1587966000000|2020-04-27 05:40:00|||||||||1
1587966300000|2020-04-27 05:45:00|5586.1|5571.1|5587.1|5572.1|5587.1|5572.1|5586.1|5571.1|1
1587966600000|2020-04-27 05:50:00|5589.6|5574.6|5587.5|5572.5|5590.3|5575.3|5587.5|5572.5|0
1587966900000|2020-04-27 05:55:00|5587.9|5572.9|5587.5|5572.5|5587.9|5572.9|5587.5|5572.5|0
1587967200000|2020-04-27 06:00:00|5586.2|5571.2|5586.7|5571.7|5586.7|5571.7|5585.8|5570.8|2
1587967500000|2020-04-27 06:05:00|5587.2|5572.2|5585.3|5570.3|5588.7|5573.7|5585.3|5570.3|6
1587967800000|2020-04-27 06:10:00|5585.2|5570.2|5584.8|5569.8|5585.3|5570.3|5584.3|5569.3|4
1587968400000|2020-04-27 06:20:00|5585.3|5570.3|5584.4|5569.4|5586.3|5571.3|5583.1|5568.1|1
1587968700000|2020-04-27 06:25:00|5584.8|5569.8|5584.9|5569.9|5584.9|5569.9|5584.4|5569.4|0
1587969000000|2020-04-27 06:30:00|5584.5|5569.5|5584.9|5569.9|5584.9|5569.9|5584.4|5569.4|0
1587969300000|2020-04-27 06:35:00|5584.5|5569.5|5578.3|5563.3|5584.9|5569.9|5578.3|5563.3|4
1587969600000|2020-04-27 06:40:00|5578.4|5563.4|5564|5549|5578.8|5563.8|5562.4|5547.4|50
1587969900000|2020-04-27 06:45:00|5563.6|5548.6|5563.1|5548.1|5564|5549|5563.1|5548.1|1
1587970200000|2020-04-27 06:50:00|5563.2|5548.2|5566.4|5551.4|5566.4|5551.4|5563.2|5548.2|2
1587970500000|2020-04-27 06:55:00|5565.5|5550.5|5577|5562|5577|5562|5565.5|5550.5|10
1587970800000|2020-04-27 07:00:00|5577.1|5562.1|5580.1|5565.1|5581|5566|5577.1|5562.1|3
1587971400000|2020-04-27 07:10:00|5583.4|5568.4|5582.1|5567.1|5583.4|5568.4|5582.1|5567.1|18
1587971700000|2020-04-27 07:15:00|5582.5|5567.5|5579.9|5564.9|5582.5|5567.5|5579.9|5564.9|0
1587972000000|2020-04-27 07:20:00|5580.4|5565.4|5571.6|5556.6|5580.4|5565.4|5571.6|5556.6|2
1587972300000|2020-04-27 07:25:00|5571.2|5556.2|5570.3|5555.3|5571.2|5556.2|5568.9|5553.9|39
1587972600000|2020-04-27 07:30:00|5569.8|5554.8|5575.7|5560.7|5575.7|5560.7|5569.8|5554.8|7
1587972900000|2020-04-27 07:35:00|5576.5|5561.5|5577.2|5562.2|5577.2|5562.2|5576.5|5561.5|0
1587973200000|2020-04-27 07:40:00|5576.8|5561.8|5573.6|5558.6|5576.8|5561.8|5572.6|5557.6|8
1587973500000|2020-04-27 07:45:00|5576.2|5561.2|5576.2|5561.2|5576.2|5561.2|5576.2|5561.2|2
1587973800000|2020-04-27 07:50:00|5575.8|5560.8|5575.8|5560.8|5576.2|5561.2|5575.8|5560.8|0
1587974100000|2020-04-27 07:55:00|5576.2|5561.2|5574.9|5559.9|5576.2|5561.2|5574.4|5559.4|1
1587974400000|2020-04-27 08:00:00|5575.3|5560.3|5568.4|5553.4|5575.3|5560.3|5568.4|5553.4|13
1587974700000|2020-04-27 08:05:00|5568.8|5553.8|5568.4|5553.4|5569.9|5554.9|5566.1|5551.1|3
1587975000000|2020-04-27 08:10:00|5568.5|5553.5|5569.4|5554.4|5569.4|5554.4|5568.5|5553.5|0
1587975300000|2020-04-27 08:15:00|5569.8|5554.8|5579.9|5564.9|5579.9|5564.9|5569.8|5554.8|2
1587975600000|2020-04-27 08:20:00|5580.8|5565.8|5586.6|5571.6|5586.6|5571.6|5580.8|5565.8|2
1587975900000|2020-04-27 08:25:00|5583.2|5568.2|5585.5|5570.5|5585.9|5570.9|5582.8|5567.8|9
1587976200000|2020-04-27 08:30:00|5587.9|5572.9|5584.6|5569.6|5587.9|5572.9|5584.6|5569.6|10
1587976500000|2020-04-27 08:35:00|5584.2|5569.2|5586|5571|5586|5571|5582.8|5567.8|3
1587976800000|2020-04-27 08:40:00|5587.4|5572.4|5587.4|5572.4|5587.4|5572.4|5587.4|5572.4|2
1587977100000|2020-04-27 08:45:00|5587|5572|5585.6|5570.6|5587.4|5572.4|5584.3|5569.3|3
1587977400000|2020-04-27 08:50:00|5585.7|5570.7|5587.4|5572.4|5587.4|5572.4|5583.8|5568.8|11
1587977700000|2020-04-27 08:55:00|5587.5|5572.5|5593|5578|5593|5578|5587.5|5572.5|10
1587978000000|2020-04-27 09:00:00|5593.2|5578.2|5608.3|5593.3|5608.7|5593.7|5593.2|5578.2|18
1587978300000|2020-04-27 09:05:00|5611.5|5596.5|5591.6|5576.6|5611.5|5596.5|5591.6|5576.6|26
1587978600000|2020-04-27 09:10:00|5591.2|5576.2|5584.1|5569.1|5591.7|5576.7|5584.1|5569.1|14
1587978900000|2020-04-27 09:15:00|5584.2|5569.2|5590.7|5575.7|5590.7|5575.7|5584.2|5569.2|11
1587979200000|2020-04-27 09:20:00|5590.4|5575.4|5585.6|5570.6|5590.4|5575.4|5584.4|5569.4|11
1587979500000|2020-04-27 09:25:00|5586.1|5571.1|5585.8|5570.8|5589.8|5574.8|5585.8|5570.8|2
1587979800000|2020-04-27 09:30:00|5586.1|5571.1|5591.1|5576.1|5591.1|5576.1|5586.1|5571.1|4
1587980100000|2020-04-27 09:35:00|5591.2|5576.2|5593.1|5578.1|5593.6|5578.6|5591.2|5576.2|2
1587980400000|2020-04-27 09:40:00|5593.2|5578.2|5593.1|5578.1|5594.1|5579.1|5590.7|5575.7|3
1587980700000|2020-04-27 09:45:00|5593.6|5578.6|5592.6|5577.6|5594.1|5579.1|5592.1|5577.1|2
1587981000000|2020-04-27 09:50:00|5593|5578|5594.5|5579.5|5594.5|5579.5|5593|5578|4
1587981300000|2020-04-27 09:55:00|5597.1|5582.1|5596.3|5581.3|5599.6|5584.6|5596.3|5581.3|8
1587981600000|2020-04-27 10:00:00|5595.4|5580.4|5592|5577|5595.4|5580.4|5592|5577|3
1587981900000|2020-04-27 10:05:00|5592.9|5577.9|5588.7|5573.7|5593.5|5578.5|5588.7|5573.7|2
1587982200000|2020-04-27 10:10:00|5587.9|5572.9|5585|5570|5587.9|5572.9|5584.2|5569.2|3
1587982500000|2020-04-27 10:15:00|5585.5|5570.5|5581.1|5566.1|5587.4|5572.4|5581.1|5566.1|14
1587982800000|2020-04-27 10:20:00|5580.9|5565.9|5579.6|5564.6|5580.9|5565.9|5579.1|5564.1|9
1587983100000|2020-04-27 10:25:00|5579.7|5564.7|5579.7|5564.7|5579.7|5564.7|5579.7|5564.7|0
1587983400000|2020-04-27 10:30:00|5580.1|5565.1|5579.7|5564.7|5580.2|5565.2|5578.7|5563.7|8
1587983700000|2020-04-27 10:35:00|5578.7|5563.7|5589.4|5574.4|5589.4|5574.4|5578.7|5563.7|8
1587984000000|2020-04-27 10:40:00|5589.9|5574.9|5590.7|5575.7|5590.7|5575.7|5589.4|5574.4|1
1587984300000|2020-04-27 10:45:00|5590.3|5575.3|5589.4|5574.4|5590.3|5575.3|5589.4|5574.4|3
1587984600000|2020-04-27 10:50:00|5585.6|5570.6|5588.5|5573.5|5588.5|5573.5|5585.2|5570.2|2
1587985200000|2020-04-27 11:00:00|5586.3|5571.3|5586|5571|5586.3|5571.3|5586|5571|2
1587985500000|2020-04-27 11:05:00|5586.5|5571.5|5589|5574|5589|5574|5586.5|5571.5|3
1587985800000|2020-04-27 11:10:00|5588.5|5573.5|5589.5|5574.5|5589.5|5574.5|5587.1|5572.1|2
1587986100000|2020-04-27 11:15:00|5588.6|5573.6|5582.8|5567.8|5590.1|5575.1|5582.8|5567.8|11
1587987000000|2020-04-27 11:30:00|5582.9|5567.9|5589.6|5574.6|5589.6|5574.6|5582.9|5567.9|22
1587987300000|2020-04-27 11:35:00|5589.4|5574.4|5588.7|5573.7|5589.4|5574.4|5587.2|5572.2|9
1587987600000|2020-04-27 11:40:00|5589.1|5574.1|5585.3|5570.3|5589.1|5574.1|5583|5568|9
1587987900000|2020-04-27 11:45:00|5586.2|5571.2|5585.3|5570.3|5586.2|5571.2|5585.3|5570.3|6
1587988200000|2020-04-27 11:50:00|5577.6|5562.6|5572|5557|5577.6|5562.6|5572|5557|26
1587988500000|2020-04-27 11:55:00|5572.2|5557.2|5567.6|5552.6|5573.5|5558.5|5567.6|5552.6|7
1587988800000|2020-04-27 12:00:00|5565.9|5550.9|5554.2|5539.2|5565.9|5550.9|5545|5530|50
1587989100000|2020-04-27 12:05:00|5555.1|5540.1|5562.2|5547.2|5562.6|5547.6|5555.1|5540.1|8
1587989400000|2020-04-27 12:10:00|5560.9|5545.9|5553.8|5538.8|5561.7|5546.7|5553.8|5538.8|37
1587989700000|2020-04-27 12:15:00|5554.3|5539.3|5566.8|5551.8|5570.7|5555.7|5554.3|5539.3|18
1587990000000|2020-04-27 12:20:00|5565.5|5550.5|5553.7|5538.7|5565.5|5550.5|5549.8|5534.8|19
1587990300000|2020-04-27 12:25:00|5553.3|5538.3|5485.7|5470.7|5553.3|5538.3|5478.8|5463.8|296
1587990600000|2020-04-27 12:30:00|5486.1|5471.1|5506.1|5491.1|5514.5|5499.5|5486.1|5471.1|119
1587990900000|2020-04-27 12:35:00|5506.9|5491.9|5507.3|5492.3|5507.3|5492.3|5497.4|5482.4|87
1587991200000|2020-04-27 12:40:00|5507.7|5492.7|5499.5|5484.5|5507.8|5492.8|5493.2|5478.2|39
1587991500000|2020-04-27 12:45:00|5503.2|5488.2|5487.1|5472.1|5505.4|5490.4|5487.1|5472.1|27
1587991800000|2020-04-27 12:50:00|5488.8|5473.8|5496.9|5481.9|5497.3|5482.3|5488.8|5473.8|12
1587992100000|2020-04-27 12:55:00|5496|5481|5493.2|5478.2|5496|5481|5491.8|5476.8|11
1587992400000|2020-04-27 13:00:00|5491.4|5476.4|5487.6|5472.6|5491.4|5476.4|5484.8|5469.8|35
1587992700000|2020-04-27 13:05:00|5488|5473|5483.3|5468.3|5491.9|5476.9|5478.8|5463.8|77
1587993000000|2020-04-27 13:10:00|5485.5|5470.5|5488.5|5473.5|5498.6|5483.6|5485.5|5470.5|57
1587993300000|2020-04-27 13:15:00|5487.2|5472.2|5493.2|5478.2|5493.6|5478.6|5484.8|5469.8|26
1587993600000|2020-04-27 13:20:00|5494.5|5479.5|5484.8|5469.8|5500.2|5485.2|5484.8|5469.8|46
1587993900000|2020-04-27 13:25:00|5485|5470|5476.8|5461.8|5490.5|5475.5|5475.8|5460.8|53
1587994200000|2020-04-27 13:30:00|5477|5462|5489|5474|5499.9|5482.8|5476.8|5461.8|73
1587994500000|2020-04-27 13:35:00|5488.5|5473.5|5497.4|5482.4|5505.4|5490.4|5488.5|5473.5|125
1587994800000|2020-04-27 13:40:00|5497|5482|5485.8|5470.8|5497|5482|5482.8|5467.8|51
1587995100000|2020-04-27 13:45:00|5485.4|5470.4|5502.9|5487.9|5502.9|5487.9|5485.3|5470.3|37
1587995400000|2020-04-27 13:50:00|5503.3|5488.3|5506.3|5491.3|5506.3|5491.3|5499.8|5484.8|44
1587995700000|2020-04-27 13:55:00|5500.6|5485.6|5492.8|5477.8|5503.3|5488.3|5492.8|5477.8|94
1587996000000|2020-04-27 14:00:00|5491.9|5476.9|5487.7|5472.7|5493.8|5478.8|5484.4|5469.4|101
1587996300000|2020-04-27 14:05:00|5488.1|5473.1|5487.6|5472.6|5493.4|5478.4|5486.4|5471.4|41
1587996600000|2020-04-27 14:10:00|5485.8|5470.8|5487.7|5472.7|5491.4|5476.4|5485.8|5470.8|51
1587996900000|2020-04-27 14:15:00|5487.3|5472.3|5485.4|5470.4|5487.3|5472.3|5480.9|5465.9|74
1587997200000|2020-04-27 14:20:00|5484.5|5469.5|5472.9|5457.9|5488.6|5473.6|5469.9|5454.9|124
1587997500000|2020-04-27 14:25:00|5472.8|5457.8|5462.9|5447.9|5473.4|5458.4|5461.4|5446.4|151
1587997800000|2020-04-27 14:30:00|5463.9|5448.9|5473.9|5458.9|5481.9|5466.9|5463.9|5448.9|138
1587998100000|2020-04-27 14:35:00|5474.3|5459.3|5480.4|5465.4|5487.7|5472.7|5474.3|5459.3|153
1587998400000|2020-04-27 14:40:00|5479.5|5464.5|5474.4|5459.4|5482.9|5467.9|5473.4|5458.4|59
1587998700000|2020-04-27 14:45:00|5473.5|5458.5|5471.9|5456.9|5479.2|5464.2|5470.4|5455.4|123
1587999000000|2020-04-27 14:50:00|5471.5|5456.5|5470.4|5455.4|5474.4|5459.4|5465.9|5450.9|82
1587999300000|2020-04-27 14:55:00|5470|5455|5468.9|5453.9|5480|5465|5468.4|5453.4|107
1587999600000|2020-04-27 15:00:00|5469.3|5454.3|5469.4|5454.4|5474.4|5459.4|5468.9|5453.9|46
1587999900000|2020-04-27 15:05:00|5470.2|5455.2|5473.4|5458.4|5476.9|5461.9|5470.2|5455.2|71
1588000200000|2020-04-27 15:10:00|5473.5|5458.5|5482.9|5467.9|5483.4|5468.4|5473.4|5458.4|123
1588000500000|2020-04-27 15:15:00|5482.8|5467.8|5478.4|5463.4|5485.8|5470.8|5478.4|5463.4|56
1588000800000|2020-04-27 15:20:00|5478.5|5463.5|5492.4|5477.4|5492.4|5477.4|5478.5|5463.5|44
1588001100000|2020-04-27 15:25:00|5492.5|5477.5|5498|5483|5502.3|5487.3|5492|5477|113
1588001400000|2020-04-27 15:30:00|5497|5482|5499.4|5484.4|5499.4|5484.4|5492|5477|111
1588001700000|2020-04-27 15:35:00|5499.5|5484.5|5506.3|5491.3|5509.1|5494.1|5498.5|5483.5|119
1588002000000|2020-04-27 15:40:00|5503.1|5488.1|5491.5|5476.5|5504.1|5489.1|5490.1|5475.1|83
1588002300000|2020-04-27 15:45:00|5491.1|5476.1|5498.8|5483.8|5500.8|5485.8|5491.1|5476.1|73
1588002600000|2020-04-27 15:50:00|5499.3|5484.3|5497.1|5482.1|5501.8|5486.8|5497.1|5482.1|27
1588002900000|2020-04-27 15:55:00|5496.6|5481.6|5490.1|5475.1|5496.6|5481.6|5487.4|5472.4|68
1588003200000|2020-04-27 16:00:00|5489.9|5474.9|5485.4|5470.4|5489.9|5474.9|5482.4|5467.4|49
1588003500000|2020-04-27 16:05:00|5486.9|5471.9|5488.3|5473.3|5490.1|5475.1|5485.9|5470.9|19
1588003800000|2020-04-27 16:10:00|5488.5|5473.5|5482.9|5467.9|5491.5|5476.5|5482.4|5467.4|27
1588004100000|2020-04-27 16:15:00|5483.4|5468.4|5489.2|5474.2|5489.2|5474.2|5482.4|5467.4|61
1588004400000|2020-04-27 16:20:00|5490.9|5475.9|5490.6|5475.6|5493.4|5478.4|5484.4|5469.4|55
1588004700000|2020-04-27 16:25:00|5490.7|5475.7|5497.1|5482.1|5497.2|5482.2|5490.7|5475.7|6
1588005000000|2020-04-27 16:30:00|5496.7|5481.7|5489.2|5474.2|5500.2|5485.2|5488.3|5473.3|47
1588005300000|2020-04-27 16:35:00|5490.9|5475.9|5487.8|5472.8|5492.4|5477.4|5487.8|5472.8|25
1588005600000|2020-04-27 16:40:00|5487.7|5472.7|5488.7|5473.7|5495.2|5480.2|5486.9|5471.9|20
1588005900000|2020-04-27 16:45:00|5487.8|5472.8|5476.5|5461.5|5487.8|5472.8|5476|5461|89
1588006200000|2020-04-27 16:50:00|5477.3|5462.3|5477|5462|5480.5|5465.5|5476|5461|23
1588006500000|2020-04-27 16:55:00|5477.2|5462.2|5476.5|5461.5|5478.5|5463.5|5474.5|5459.5|59
1588006800000|2020-04-27 17:00:00|5477.5|5462.5|5474.5|5459.5|5477.5|5462.5|5474|5459|53
1588007100000|2020-04-27 17:05:00|5474|5459|5475.5|5460.5|5476|5461|5473|5458|56
1588007400000|2020-04-27 17:10:00|5475|5460|5483.5|5468.5|5484.5|5469.5|5472.4|5457.4|45
1588007700000|2020-04-27 17:15:00|5481.5|5466.5|5484|5469|5485|5470|5481.5|5466.5|46
1588008000000|2020-04-27 17:20:00|5484.5|5469.5|5492.9|5477.9|5493.3|5478.3|5484.4|5469.4|24
1588008300000|2020-04-27 17:25:00|5493.8|5478.8|5494.3|5479.3|5499|5484|5493.8|5478.8|91
1588008600000|2020-04-27 17:30:00|5494.8|5479.8|5497.6|5482.6|5498.1|5483.1|5492.1|5477.1|17
1588008900000|2020-04-27 17:35:00|5498.1|5483.1|5497.1|5482.1|5499.5|5484.5|5495.6|5480.6|28
1588009200000|2020-04-27 17:40:00|5496.7|5481.7|5491.6|5476.6|5496.7|5481.7|5488.6|5473.6|31
1588009500000|2020-04-27 17:45:00|5489.9|5474.9|5485.6|5470.6|5490.6|5475.6|5485.2|5470.2|26
1588009800000|2020-04-27 17:50:00|5485.1|5470.1|5481.6|5466.6|5486.1|5471.1|5481.1|5466.1|55
1588010100000|2020-04-27 17:55:00|5482.5|5467.5|5476.6|5461.6|5482.6|5467.6|5475.1|5460.1|47
1588010400000|2020-04-27 18:00:00|5476.7|5461.7|5484.1|5469.1|5484.6|5469.6|5476.1|5461.1|128
1588010700000|2020-04-27 18:05:00|5485.4|5470.4|5486.2|5471.2|5496.1|5481.1|5484.1|5469.1|199
1588011000000|2020-04-27 18:10:00|5485.2|5470.2|5497.7|5482.7|5507.4|5492.4|5477.2|5462.2|580
1588011300000|2020-04-27 18:15:00|5497.2|5482.2|5503.7|5488.7|5503.7|5488.7|5497.2|5482.2|137
1588035600000|2020-04-28 01:00:00|5508.4|5493.4|5528.5|5513.5|5535.5|5520.5|5502.9|5487.9|82
1588035900000|2020-04-28 01:05:00|5528.1|5513.1|5508.5|5493.5|5529.5|5514.5|5508.5|5493.5|9
1588036200000|2020-04-28 01:10:00|5508|5493|5500|5485|5508|5493|5493|5478|26
1588036500000|2020-04-28 01:15:00|5499.8|5484.8|5489.5|5474.5|5499.8|5484.8|5481.1|5464.5|6
1588036800000|2020-04-28 01:20:00|5489.6|5474.6|5489.5|5474.5|5490|5475|5489.5|5474.5|3
1588037100000|2020-04-28 01:25:00|5490|5475|5490|5475|5490.5|5475.5|5490|5475|0
1588037400000|2020-04-28 01:30:00|5487.5|5472.5|5477.5|5462.5|5489.5|5474.5|5477.5|5462.5|34
1588037700000|2020-04-28 01:35:00|5477.8|5462.8|5478|5463|5481|5466|5477.8|5462.8|9
1588038000000|2020-04-28 01:40:00|5478.5|5463.5|5479|5464|5479|5464|5472|5457|22
1588038300000|2020-04-28 01:45:00|5478.6|5463.6|5476|5461|5478.6|5463.6|5474|5459|13
1588038600000|2020-04-28 01:50:00|5478.5|5463.5|5476.5|5461.5|5486|5464.3|5475|5459.5|9
1588038900000|2020-04-28 01:55:00|5475.5|5460.5|5470.5|5455.5|5475.5|5460.5|5468|5453|31
1588039200000|2020-04-28 02:00:00|5470.4|5455.4|5470.5|5455.5|5470.5|5455.5|5460.5|5445.5|122
1588039500000|2020-04-28 02:05:00|5471|5456|5476.5|5461.5|5476.5|5461.5|5469|5454|5
1588039800000|2020-04-28 02:10:00|5477|5462|5479.5|5464.5|5493|5478|5477|5462|27
1588040100000|2020-04-28 02:15:00|5479|5464|5479|5464|5484.5|5464.1|5476.5|5459.5|14
1588040400000|2020-04-28 02:20:00|5480.5|5465.5|5480.5|5465.5|5480.5|5465.5|5480.5|5465.5|16
1588040700000|2020-04-28 02:25:00|5479.3|5464.3|5479.5|5464.5|5479.5|5464.5|5479|5464|0
1588041000000|2020-04-28 02:30:00|5478.7|5463.7|5484.6|5469.6|5484.6|5469.6|5477.5|5462.5|13
1588041300000|2020-04-28 02:35:00|5485.4|5470.4|5487.1|5472.1|5493.1|5478.1|5485.4|5470.4|5
1588041600000|2020-04-28 02:40:00|5487.5|5472.5|5488.6|5473.6|5490.6|5475.6|5487.5|5472.5|4
1588042200000|2020-04-28 02:50:00|5487.7|5472.7|5487.6|5472.6|5487.7|5472.7|5487.6|5472.6|1
1588042800000|2020-04-28 03:00:00|5487.7|5472.7|5488.6|5473.6|5491.6|5476.6|5487.7|5472.7|1
1588043100000|2020-04-28 03:05:00|5488.4|5473.4|5487.6|5472.6|5488.4|5473.4|5487.6|5472.6|0
1588043400000|2020-04-28 03:10:00|5488.1|5473.1|5488.6|5473.6|5490.1|5475.1|5487.6|5472.6|0
1588043700000|2020-04-28 03:15:00|5489.4|5474.4|5499.1|5484.1|5499.1|5484.1|5489.4|5474.4|25
1588044000000|2020-04-28 03:20:00|5499.4|5484.4|5505.1|5490.1|5511.3|5493.1|5499.4|5484.4|24
1588044300000|2020-04-28 03:25:00|5507.6|5492.6|5507.1|5492.1|5507.6|5492.6|5506.6|5491.6|5
1588044900000|2020-04-28 03:35:00|5506.6|5491.6|5502.1|5487.1|5506.6|5491.6|5499.6|5484.6|2
1588045200000|2020-04-28 03:40:00|5500.8|5485.8|5496.6|5481.6|5500.8|5485.8|5496.6|5481.6|6
1588045500000|2020-04-28 03:45:00|5496.1|5481.1|5501.1|5486.1|5502.6|5487.6|5496.1|5481.1|5
1588045800000|2020-04-28 03:50:00|5500.9|5485.9|5500.1|5485.1|5500.9|5485.9|5500.1|5485.1|0
1588046100000|2020-04-28 03:55:00|5499.6|5484.6|5498.6|5483.6|5499.6|5484.6|5498.6|5483.6|0
1588046400000|2020-04-28 04:00:00|5498.1|5483.1|5497.1|5482.1|5498.6|5483.6|5497.1|5482.1|2
1588048200000|2020-04-28 04:30:00|5494.5|5479.5|5494.6|5479.6|5494.6|5479.6|5493.1|5478.1|3
1588048800000|2020-04-28 04:40:00|5494.4|5479.4|5492.6|5477.6|5494.4|5479.4|5492.6|5477.6|0
1588049400000|2020-04-28 04:50:00|5492.1|5477.1|5491.1|5476.1|5492.1|5477.1|5491.1|5476.1|1
1588050300000|2020-04-28 05:05:00|||||||||2
1588050900000|2020-04-28 05:15:00|5492.4|5477.4|5492.6|5477.6|5492.6|5477.6|5492.4|5477.4|0
1588051200000|2020-04-28 05:20:00|5493.4|5478.4|5498.6|5483.6|5498.6|5483.6|5493.4|5478.4|2
1588051500000|2020-04-28 05:25:00|5498.7|5483.7|5499.1|5484.1|5499.1|5484.1|5498.7|5483.7|0
1588051800000|2020-04-28 05:30:00|5499.6|5484.6|5509.6|5494.6|5509.6|5494.6|5499.1|5484.1|20
1588052100000|2020-04-28 05:35:00|5509.7|5494.7|5517.6|5502.6|5517.6|5502.6|5509.7|5494.7|0
1588052400000|2020-04-28 05:40:00|5516.6|5501.6|5516.1|5501.1|5516.6|5501.6|5516.1|5501.1|7
1588052700000|2020-04-28 05:45:00|5516|5501|5519.1|5504.1|5519.1|5504.1|5514.6|5499.6|30
1588053000000|2020-04-28 05:50:00|5519|5504|5517.6|5502.6|5519.1|5504.1|5517.6|5502.6|1
1588053300000|2020-04-28 05:55:00|5517.7|5502.7|5517.6|5502.6|5518.1|5503.1|5517.6|5502.6|3
1588053600000|2020-04-28 06:00:00|5517.2|5502.2|5515.6|5500.6|5517.7|5502.7|5514.1|5499.1|30
1588053900000|2020-04-28 06:05:00|5516|5501|5515.1|5500.1|5516.1|5501.1|5503.1|5488.1|31
1588054200000|2020-04-28 06:10:00|5514.6|5499.6|5517.1|5502.1|5518.1|5503.1|5514.6|5499.6|10
1588054500000|2020-04-28 06:15:00|5516.7|5501.7|5514.6|5499.6|5516.7|5501.7|5513.6|5498.6|9
1588054800000|2020-04-28 06:20:00|5514.1|5499.1|5504.1|5489.1|5514.1|5499.1|5500.1|5485.1|28
1588055100000|2020-04-28 06:25:00|5503.9|5488.9|5500.1|5485.1|5503.9|5488.9|5497.6|5482.6|8
1588055400000|2020-04-28 06:30:00|5499.3|5484.3|5505.1|5490.1|5505.1|5490.1|5498.6|5483.6|2
1588055700000|2020-04-28 06:35:00|5507.6|5492.6|5501.1|5486.1|5507.6|5492.6|5501.1|5486.1|1
1588056300000|2020-04-28 06:45:00|5500.7|5485.7|5500.1|5485.1|5500.7|5485.7|5500.1|5485.1|3
1588056600000|2020-04-28 06:50:00|5498.1|5483.1|5497.6|5482.6|5498.1|5483.1|5497.6|5482.6|3
1588056900000|2020-04-28 06:55:00|5498.1|5483.1|5504.6|5489.6|5504.6|5489.6|5497.6|5482.6|8
1588057200000|2020-04-28 07:00:00|5504.8|5489.8|5505.6|5490.6|5505.6|5490.6|5504.8|5489.8|0
1588057500000|2020-04-28 07:05:00|5506.1|5491.1|5511.6|5496.6|5511.6|5496.6|5506.1|5491.1|1
1588057800000|2020-04-28 07:10:00|5511.2|5496.2|5527.1|5512.1|5527.1|5512.1|5511.1|5496.1|37
1588058100000|2020-04-28 07:15:00|5527|5512|5520.6|5505.6|5527.1|5512.1|5520.1|5505.1|10
1588058400000|2020-04-28 07:20:00|5520.2|5505.2|5521.6|5506.6|5521.6|5506.6|5519.1|5504.1|6
1588058700000|2020-04-28 07:25:00|5524.7|5509.7|5531.1|5516.1|5531.1|5516.1|5524.7|5509.7|61
1588059000000|2020-04-28 07:30:00|5531.2|5516.2|5530.6|5515.6|5531.2|5516.2|5530.6|5515.6|34
1588059300000|2020-04-28 07:35:00|5532.6|5517.6|5525.1|5510.1|5535.6|5520.6|5525.1|5510.1|46
1588059600000|2020-04-28 07:40:00|5524.6|5509.6|5520.6|5505.6|5528.6|5513.6|5520.6|5505.6|14
1588059900000|2020-04-28 07:45:00|5521.5|5506.5|5525.1|5510.1|5525.1|5510.1|5521.5|5506.5|1
1588060200000|2020-04-28 07:50:00|5525.2|5510.2|5526.1|5511.1|5527.1|5512.1|5525.2|5510.2|3
1588060500000|2020-04-28 07:55:00|5521.1|5506.1|5525.7|5510.7|5525.7|5510.7|5521.1|5506.1|3
1588060800000|2020-04-28 08:00:00|5525.1|5510.1|5521.7|5506.7|5525.1|5510.1|5519.7|5504.7|14
1588061100000|2020-04-28 08:05:00|5521.6|5506.6|5510.2|5495.2|5523.7|5508.7|5509.7|5494.7|31
1588061700000|2020-04-28 08:15:00|5511.9|5496.9|5514.7|5499.7|5520.7|5505.7|5511.9|5496.9|17
1588062000000|2020-04-28 08:20:00|5513.7|5498.7|5508.7|5493.7|5513.7|5498.7|5506.7|5491.7|12
1588062300000|2020-04-28 08:25:00|5508.6|5493.6|5505.2|5490.2|5508.7|5493.7|5504.7|5489.7|10
1588062600000|2020-04-28 08:30:00|5506.9|5491.9|5507.2|5492.2|5508.2|5493.2|5505.2|5490.2|25
1588062900000|2020-04-28 08:35:00|5507.6|5492.6|5513.2|5498.2|5514.2|5499.2|5507.2|5492.2|19
1588063200000|2020-04-28 08:40:00|5513.5|5498.5|5507.7|5492.7|5518.2|5503.2|5507.7|5492.7|35
1588063500000|2020-04-28 08:45:00|5507.2|5492.2|5507.2|5492.2|5507.2|5492.2|5504.7|5489.7|11
1588063800000|2020-04-28 08:50:00|5507.6|5492.6|5507.7|5492.7|5512.2|5497.2|5507.2|5492.2|17
1588064100000|2020-04-28 08:55:00|5507.2|5492.2|5508.2|5493.2|5508.2|5493.2|5504.7|5489.7|17
1588064400000|2020-04-28 09:00:00|5511.2|5496.2|5513.7|5498.7|5513.7|5498.7|5510.7|5495.7|3
1588064700000|2020-04-28 09:05:00|5513.2|5498.2|5515.2|5500.2|5515.2|5500.2|5510.7|5495.7|4
1588065000000|2020-04-28 09:10:00|5515.6|5500.6|5514.7|5499.7|5515.7|5500.7|5513.7|5498.7|3
1588065300000|2020-04-28 09:15:00|5515.1|5500.1|5515.7|5500.7|5518.2|5503.2|5514.7|5499.7|8
1588065600000|2020-04-28 09:20:00|5516.2|5501.2|5517.7|5502.7|5518.2|5503.2|5515.7|5500.7|12
1588065900000|2020-04-28 09:25:00|5518.5|5503.5|5528.2|5513.2|5528.7|5513.7|5518.5|5503.5|85
1588066200000|2020-04-28 09:30:00|5527.3|5512.3|5526.7|5511.7|5528.2|5513.2|5523.7|5508.7|13
1588066500000|2020-04-28 09:35:00|5527.2|5512.2|5528.2|5513.2|5528.2|5513.2|5527.2|5512.2|9
1588066800000|2020-04-28 09:40:00|5528.8|5513.8|5547.7|5532.7|5553.2|5538.2|5528.8|5513.8|72
1588067100000|2020-04-28 09:45:00|5546.4|5531.4|5543.7|5528.7|5549.2|5534.2|5543.7|5528.7|5
1588067400000|2020-04-28 09:50:00|5544.2|5529.2|5542.7|5527.7|5544.2|5529.2|5542.2|5527.2|10
1588067700000|2020-04-28 09:55:00|5545.3|5530.3|5555.2|5540.2|5556.4|5541.4|5545.3|5530.3|18
1588068000000|2020-04-28 10:00:00|5551.2|5536.2|5549.2|5534.2|5551.7|5536.7|5549.2|5534.2|3
1588068300000|2020-04-28 10:05:00|5545.7|5530.7|5543.2|5528.2|5545.7|5530.7|5542.7|5527.7|4
1588068600000|2020-04-28 10:10:00|5543.1|5528.1|5535.2|5520.2|5543.1|5528.1|5535.2|5520.2|7
1588068900000|2020-04-28 10:15:00|5528.7|5513.7|5531.7|5516.7|5534.2|5519.2|5528.7|5513.7|12
1588069200000|2020-04-28 10:20:00|5531.6|5516.6|5531.7|5516.7|5531.7|5516.7|5531.2|5516.2|0
1588069500000|2020-04-28 10:25:00|5531.8|5516.8|5534.2|5519.2|5534.2|5519.2|5531.8|5516.8|1
1588069800000|2020-04-28 10:30:00|5534.1|5519.1|5538.7|5523.7|5542.2|5527.2|5533.7|5518.7|8
1588070100000|2020-04-28 10:35:00|5538.3|5523.3|5539.7|5524.7|5541.2|5526.2|5537.7|5522.7|6
1588070400000|2020-04-28 10:40:00|5540|5525|5539.7|5524.7|5542.2|5527.2|5539.7|5524.7|3
1588070700000|2020-04-28 10:45:00|5538.2|5523.2|5529.7|5514.7|5540.2|5525.2|5529.7|5514.7|32
1588071000000|2020-04-28 10:50:00|5532.2|5517.2|5535.2|5520.2|5535.2|5520.2|5531.7|5516.7|10
1588071300000|2020-04-28 10:55:00|5536.1|5521.1|5536.2|5521.2|5537.2|5522.2|5536.1|5521.1|0
1588071600000|2020-04-28 11:00:00|5539.7|5524.7|5544.2|5529.2|5545.7|5530.7|5539.7|5524.7|28
1588071900000|2020-04-28 11:05:00|5545.7|5530.7|5546.7|5531.7|5558|5535.7|5545.7|5520.5|4
1588072200000|2020-04-28 11:10:00|5545.7|5530.7|5545.7|5530.7|5545.7|5530.7|5545.7|5530.7|1
1588072500000|2020-04-28 11:15:00|5546.1|5531.1|5547.7|5532.7|5549.7|5534.7|5546.1|5531.1|3
1588072800000|2020-04-28 11:20:00|5552.1|5537.1|5546.7|5531.7|5552.1|5537.1|5544.7|5529.7|51
1588073100000|2020-04-28 11:25:00|5546.4|5531.4|5543.7|5528.7|5546.4|5531.4|5540.2|5525.2|9
1588073400000|2020-04-28 11:30:00|5543.5|5528.5|5543.2|5528.2|5543.7|5528.7|5540.2|5525.2|6
1588073700000|2020-04-28 11:35:00|5547.2|5532.2|5544.7|5529.7|5548.2|5533.2|5544.7|5529.7|6
1588074000000|2020-04-28 11:40:00|5543.7|5528.7|5541.2|5526.2|5544.2|5529.2|5536.7|5521.7|10
1588074300000|2020-04-28 11:45:00|5543|5528|5550.2|5535.2|5550.2|5535.2|5543|5528|5
1588074600000|2020-04-28 11:50:00|5549.8|5534.8|5563.2|5548.2|5564.2|5549.2|5549.7|5534.7|30
1588074900000|2020-04-28 11:55:00|5564.2|5549.2|5556.2|5541.2|5567.7|5552.7|5556.2|5541.2|15
1588075200000|2020-04-28 12:00:00|5555.8|5540.8|5558.7|5543.7|5565.2|5550.2|5554.2|5539.2|21
1588075500000|2020-04-28 12:05:00|5559.6|5544.6|5567.2|5552.2|5585.7|5570.7|5559.6|5544.6|82
1588075800000|2020-04-28 12:10:00|5567.5|5552.5|5575.2|5560.2|5579.7|5564.7|5567.5|5552.5|74
1588076100000|2020-04-28 12:15:00|5575.1|5560.1|5572.7|5557.7|5583.2|5568.2|5567.7|5552.7|110
1588076400000|2020-04-28 12:20:00|5571.4|5556.4|5570.7|5555.7|5577.2|5562.2|5567.2|5552.2|51
1588076700000|2020-04-28 12:25:00|5571.2|5556.2|5574.2|5559.2|5578.2|5563.2|5571.2|5556.2|45
1588077000000|2020-04-28 12:30:00|5572.9|5557.9|5540.2|5525.2|5577.2|5562.2|5535.2|5520.2|180
1588077300000|2020-04-28 12:35:00|5541.7|5526.7|5546.2|5531.2|5550.7|5535.7|5540.2|5525.2|83
1588077600000|2020-04-28 12:40:00|5546.7|5531.7|5557.2|5542.2|5560.7|5545.7|5545.7|5530.7|79
1588077900000|2020-04-28 12:45:00|5556.8|5541.8|5577.7|5562.7|5577.7|5562.7|5553.7|5538.7|96
1588078200000|2020-04-28 12:50:00|5577.2|5562.2|5587.7|5572.7|5588.2|5573.2|5570.2|5555.2|171
1588078500000|2020-04-28 12:55:00|5588.3|5573.3|5594.7|5579.7|5613.6|5598.6|5588.3|5573.3|306
1588078800000|2020-04-28 13:00:00|5595.1|5580.1|5598.2|5583.2|5612.2|5597.2|5595.1|5580.1|133
1588079100000|2020-04-28 13:05:00|5597.7|5582.7|5596.7|5581.7|5605.2|5590.2|5594.2|5579.2|55
1588079400000|2020-04-28 13:10:00|5597.2|5582.2|5601.2|5586.2|5602.2|5587.2|5595.2|5580.2|33
1588079700000|2020-04-28 13:15:00|5601.4|5586.4|5601.2|5586.2|5603.3|5588.3|5600.2|5585.2|103
1588080000000|2020-04-28 13:20:00|5601.4|5586.4|5601.2|5586.2|5613.2|5598.2|5600.7|5585.7|85
1588080300000|2020-04-28 13:25:00|5599.9|5584.9|5594.8|5579.8|5607.8|5592.8|5594.7|5579.7|94
1588080600000|2020-04-28 13:30:00|5595.3|5580.3|5623.8|5608.8|5628.3|5613.3|5595.3|5580.3|210
1588080900000|2020-04-28 13:35:00|5622.3|5607.3|5606.3|5591.3|5625.8|5610.8|5606.3|5591.3|180
1588081200000|2020-04-28 13:40:00|5608.3|5593.3|5591.8|5576.8|5618.3|5603.3|5591.8|5576.8|157
1588081500000|2020-04-28 13:45:00|5592.2|5577.2|5596.3|5581.3|5597.3|5582.3|5579.3|5564.3|152
1588081800000|2020-04-28 13:50:00|5595.8|5580.8|5636.8|5621.8|5638.3|5623.3|5595.8|5580.8|141
1588082100000|2020-04-28 13:55:00|5635.9|5620.9|5627.3|5612.3|5636.8|5621.8|5617.3|5602.3|121
1588082400000|2020-04-28 14:00:00|5628.3|5613.3|5621.8|5606.8|5637.8|5622.8|5614.3|5599.3|168
1588082700000|2020-04-28 14:05:00|5624.4|5609.4|5617.3|5602.3|5631.3|5616.3|5616.8|5601.8|104
1588083000000|2020-04-28 14:10:00|5617.8|5602.8|5681.8|5666.8|5686.8|5671.8|5617.3|5602.3|663
1588083300000|2020-04-28 14:15:00|5682.2|5667.2|5676.8|5661.8|5691.8|5676.8|5676.8|5661.8|229
1588083600000|2020-04-28 14:20:00|5676.4|5661.4|5681.8|5666.8|5685.8|5670.8|5669.8|5654.8|215
1588083900000|2020-04-28 14:25:00|5683.9|5668.9|5706.6|5691.6|5706.6|5691.6|5678.9|5663.9|388
1588084200000|2020-04-28 14:30:00|5706.1|5691.1|5709.3|5694.3|5713.1|5698.1|5701.8|5686.8|369
1588084500000|2020-04-28 14:35:00|5709.7|5694.7|5704.8|5689.8|5711.7|5696.7|5703.9|5688.9|250
1588084800000|2020-04-28 14:40:00|5705.2|5690.2|5681.3|5666.3|5706.1|5691.1|5676.3|5661.3|130
1588085100000|2020-04-28 14:45:00|5677.8|5662.8|5686.7|5671.7|5690.3|5675.3|5677.8|5662.8|176
1588085400000|2020-04-28 14:50:00|5686.8|5671.8|5688.3|5673.3|5691.2|5676.2|5684.8|5669.8|390
1588085700000|2020-04-28 14:55:00|5688.2|5673.2|5674.8|5659.8|5688.2|5673.2|5672.3|5657.3|158
1588086000000|2020-04-28 15:00:00|5674.7|5659.7|5682.3|5667.3|5684.3|5669.3|5672.8|5657.8|56
1588086300000|2020-04-28 15:05:00|5683.2|5668.2|5672.8|5657.8|5683.3|5668.3|5672.8|5657.8|74
1588086600000|2020-04-28 15:10:00|5671.3|5656.3|5676.3|5661.3|5679.3|5664.3|5657.8|5642.8|158
1588086900000|2020-04-28 15:15:00|5676.8|5661.8|5679.3|5664.3|5681.3|5666.3|5675.8|5660.8|111
1588087200000|2020-04-28 15:20:00|5678.4|5663.4|5667.3|5652.3|5679.3|5664.3|5664.8|5649.8|105
1588087500000|2020-04-28 15:25:00|5669.9|5654.9|5681.3|5666.3|5681.8|5666.8|5669.6|5654.6|105
1588087800000|2020-04-28 15:30:00|5682.2|5667.2|5683.1|5668.1|5685.5|5670.5|5676.6|5661.6|140
1588088100000|2020-04-28 15:35:00|5683.6|5668.6|5684.6|5669.6|5685.5|5670.5|5681.3|5666.3|47
1588088400000|2020-04-28 15:40:00|5685|5670|5687.4|5672.4|5689.7|5674.7|5681.8|5666.8|97
1588088700000|2020-04-28 15:45:00|5687.8|5672.8|5685.9|5670.9|5689.7|5674.7|5684.5|5669.5|57
1588089000000|2020-04-28 15:50:00|5687.4|5672.4|5689.2|5674.2|5689.2|5674.2|5686.4|5671.4|24
1588089300000|2020-04-28 15:55:00|5688.2|5673.2|5687.8|5672.8|5691.6|5676.6|5686.6|5671.6|88
1588089600000|2020-04-28 16:00:00|5686.4|5671.4|5687.8|5672.8|5691.1|5676.1|5685|5670|73
1588089900000|2020-04-28 16:05:00|5687.4|5672.4|5683.1|5668.1|5691.1|5676.1|5682.6|5667.6|118
1588090200000|2020-04-28 16:10:00|5682.7|5667.7|5684.6|5669.6|5684.6|5669.6|5673.4|5658.4|88
1588090500000|2020-04-28 16:15:00|5679.3|5664.3|5680.8|5665.8|5681.3|5666.3|5671.4|5656.4|169
1588090800000|2020-04-28 16:20:00|5680.3|5665.3|5679.9|5664.9|5680.8|5665.8|5678.9|5663.9|140
1588091100000|2020-04-28 16:25:00|5679.4|5664.4|5669.6|5654.6|5679.4|5664.4|5662|5647|117
1588091400000|2020-04-28 16:30:00|5669.1|5654.1|5671.1|5656.1|5671.1|5656.1|5654.1|5639.1|177
1588091700000|2020-04-28 16:35:00|5670.9|5655.9|5675.2|5660.2|5675.2|5660.2|5667.2|5652.2|48
1588092000000|2020-04-28 16:40:00|5675.6|5660.6|5670.5|5655.5|5675.6|5660.6|5668.6|5653.6|98
1588092300000|2020-04-28 16:45:00|5669.6|5654.6|5674.3|5659.3|5675.2|5660.2|5668.6|5653.6|112
1588092600000|2020-04-28 16:50:00|5675.6|5660.6|5666.7|5651.7|5680.4|5665.4|5666.7|5651.7|65
1588092900000|2020-04-28 16:55:00|5667.2|5652.2|5671.9|5656.9|5672.9|5657.9|5666.7|5651.7|137
1588093200000|2020-04-28 17:00:00|5671.4|5656.4|5669.6|5654.6|5671.4|5656.4|5668.6|5653.6|56
1588093500000|2020-04-28 17:05:00|5668.6|5653.6|5651.8|5636.8|5668.6|5653.6|5647.1|5632.1|130
1588093800000|2020-04-28 17:10:00|5651.6|5636.6|5659.3|5644.3|5663.5|5648.5|5645.6|5630.6|143
1588094100000|2020-04-28 17:15:00|5660.7|5645.7|5654.6|5639.6|5668.2|5653.2|5654.1|5639.1|62
1588094400000|2020-04-28 17:20:00|5653.6|5638.6|5656|5641|5656|5641|5651.3|5636.3|56
1588094700000|2020-04-28 17:25:00|5655.1|5640.1|5640.5|5625.5|5658.3|5643.3|5640|5625|135
1588095000000|2020-04-28 17:30:00|5639.6|5624.6|5642.9|5627.9|5644.7|5629.7|5632.1|5617.1|205
1588095300000|2020-04-28 17:35:00|5642.1|5627.1|5629.3|5614.3|5648.1|5633.1|5625.5|5610.5|217
1588095600000|2020-04-28 17:40:00|5628.3|5613.3|5640.1|5625.1|5640.1|5625.1|5627.8|5612.8|44
1588095900000|2020-04-28 17:45:00|5640.6|5625.6|5616.6|5601.6|5642.9|5627.9|5616.1|5601.1|132
1588096200000|2020-04-28 17:50:00|5616.1|5601.1|5613.3|5598.3|5621.9|5606.9|5607.2|5592.2|183
1588096500000|2020-04-28 17:55:00|5614.2|5599.2|5614.2|5599.2|5615.1|5600.1|5612.3|5597.3|53
1588096800000|2020-04-28 18:00:00|5614.7|5599.7|5612.4|5597.4|5617|5602|5604.8|5589.8|198
1588097100000|2020-04-28 18:05:00|5613.2|5598.2|5605.3|5590.3|5617|5602|5604.8|5589.8|144
1588097400000|2020-04-28 18:10:00|5605.4|5590.4|5594|5579|5618.9|5603.9|5584.2|5569.2|947
1588097700000|2020-04-28 18:15:00|5593.2|5578.2|5603.1|5588.1|5604.9|5589.9|5592.2|5577.2|278
1588122000000|2020-04-29 01:00:00|5587.5|5572.5|5608.5|5593.5|5612.5|5597.5|5587.5|5572.5|93
1588122300000|2020-04-29 01:05:00|5608.2|5593.2|5599.5|5584.5|5608.5|5593.2|5588|5573|29
1588122600000|2020-04-29 01:10:00|5599.7|5584.7|5595.5|5580.5|5604|5586.5|5592.5|5577.5|18
1588122900000|2020-04-29 01:15:00|5597.2|5582.2|5601.5|5586.5|5601.5|5586.5|5596.5|5581.5|0
1588123200000|2020-04-29 01:20:00|5601.7|5586.7|5606|5591|5606|5591|5601.7|5586.7|4
1588123500000|2020-04-29 01:25:00|5605.9|5590.9|5605|5590|5606|5591|5600|5585|5
1588123800000|2020-04-29 01:30:00|5605.9|5590.9|5600|5585|5606|5591|5595|5580|4
1588124100000|2020-04-29 01:35:00|5600.4|5585.4|5600.5|5585.5|5600.5|5585.5|5600.4|5585.4|1
1588124400000|2020-04-29 01:40:00|5601.4|5586.4|5612|5597|5612|5597|5601.4|5586.4|10
1588124700000|2020-04-29 01:45:00|5612.4|5597.4|5613|5598|5617|5602|5611|5596|11
1588125000000|2020-04-29 01:50:00|5613.5|5598.5|5620.5|5605.5|5620.5|5605.5|5613.5|5598.5|0
1588125300000|2020-04-29 01:55:00|5620|5605|5620|5605|5621|5606|5620|5605|6
1588125600000|2020-04-29 02:00:00|5620.5|5605.5|5620|5605|5620.5|5605.5|5620|5605|3
1588125900000|2020-04-29 02:05:00|5619.9|5604.9|5619.5|5604.5|5619.9|5604.9|5619.5|5604.5|0
1588126200000|2020-04-29 02:10:00|5618.2|5603.2|5618|5603|5618.2|5603.2|5618|5603|1
1588126500000|2020-04-29 02:15:00|5618.4|5603.4|5618.5|5603.5|5618.5|5603.5|5618.4|5603.4|0
1588126800000|2020-04-29 02:20:00|5618.9|5603.9|5619|5604|5619|5604|5618.9|5603.9|0
1588127100000|2020-04-29 02:25:00|||||||||17
1588127400000|2020-04-29 02:30:00|5619.4|5604.4|5617.5|5602.5|5619.5|5604.5|5617.5|5602.5|2
1588127700000|2020-04-29 02:35:00|5617|5602|5612.5|5597.5|5617|5602|5612.5|5597.5|3
1588128300000|2020-04-29 02:45:00|||||||||18
1588128900000|2020-04-29 02:55:00|5612.6|5597.6|5619|5604|5619|5604|5612.6|5597.6|6
1588129200000|2020-04-29 03:00:00|5620.8|5605.8|5619.5|5604.5|5621|5606|5618.5|5603.5|2
1588129800000|2020-04-29 03:10:00|5619.4|5604.4|5611|5596|5619.4|5604.4|5611|5596|4
1588130700000|2020-04-29 03:25:00|5610.8|5595.8|5611|5596|5611|5596|5609.5|5594.5|2
1588131600000|2020-04-29 03:40:00|5612|5597|5612|5597|5612|5597|5612|5597|0
1588131900000|2020-04-29 03:45:00|5612.9|5597.9|5613|5598|5613|5598|5612.9|5597.9|3
1588132200000|2020-04-29 03:50:00|5614.3|5599.3|5615|5600|5615|5600|5614.3|5599.3|1
1588132500000|2020-04-29 03:55:00|5614.5|5599.5|5614.5|5599.5|5614.5|5599.5|5614.5|5599.5|1
1588132800000|2020-04-29 04:00:00|5614.6|5599.6|5613|5598|5615|5600|5613|5598|2
1588134300000|2020-04-29 04:25:00|5612.5|5597.5|5612.5|5597.5|5612.5|5597.5|5612.5|5597.5|3
1588134600000|2020-04-29 04:30:00|5611.5|5596.5|5611.5|5596.5|5611.5|5596.5|5611|5596|3
1588134900000|2020-04-29 04:35:00|5611|5596|5611|5596|5611|5596|5611|5596|1
1588135800000|2020-04-29 04:50:00|5611.5|5596.5|5613|5598|5613|5598|5611.5|5596.5|1
1588136100000|2020-04-29 04:55:00|||||||||19
1588136400000|2020-04-29 05:00:00|5614.4|5599.4|5614.5|5599.5|5614.5|5599.5|5614.4|5599.4|0
1588136700000|2020-04-29 05:05:00|5615|5600|5615.5|5600.5|5615.5|5600.5|5614.5|5599.5|0
1588137000000|2020-04-29 05:10:00|5617.3|5602.3|5616.5|5601.5|5617.5|5602.5|5616.5|5601.5|4
1588137300000|2020-04-29 05:15:00|5616.4|5601.4|5614|5599|5616.4|5601.4|5614|5599|8
1588137900000|2020-04-29 05:25:00|5614.1|5599.1|5613.5|5598.5|5614.5|5599.5|5613.5|5598.5|2
1588138200000|2020-04-29 05:30:00|5614.4|5599.4|5605|5590|5614.5|5599.5|5604|5589|17
1588138500000|2020-04-29 05:35:00|5604.9|5589.9|5598|5583|5604.9|5589.9|5598|5583|7
1588138800000|2020-04-29 05:40:00|5597.5|5582.5|5598.5|5583.5|5600|5585|5593|5578|17
1588139100000|2020-04-29 05:45:00|5598.6|5583.6|5598.6|5583.6|5598.6|5583.6|5598.6|5583.6|0
1588139400000|2020-04-29 05:50:00|5599.1|5584.1|5599.1|5584.1|5599.1|5584.1|5599.1|5584.1|1
1588140000000|2020-04-29 06:00:00|5598.6|5583.6|5599.1|5584.1|5599.1|5584.1|5598.6|5583.6|1
1588140300000|2020-04-29 06:05:00|5599.6|5584.6|5600.1|5585.1|5605.1|5590.1|5599.1|5584.1|9
1588140600000|2020-04-29 06:10:00|5600.5|5585.5|5599.6|5584.6|5600.6|5585.6|5598.6|5583.6|1
1588140900000|2020-04-29 06:15:00|5600|5585|5598.1|5583.1|5600.6|5585.6|5597.1|5582.1|3
1588141200000|2020-04-29 06:20:00|5598.6|5583.6|5598.6|5583.6|5598.6|5583.6|5598.1|5583.1|0
1588141500000|2020-04-29 06:25:00|5598.5|5583.5|5598.6|5583.6|5599.1|5584.1|5597.2|5582.2|1
1588141800000|2020-04-29 06:30:00|5598.5|5583.5|5599.6|5584.6|5601.6|5586.6|5598.1|5583.1|4
1588142100000|2020-04-29 06:35:00|5599.1|5584.1|5599.6|5584.6|5599.6|5584.6|5599.1|5584.1|1
1588142400000|2020-04-29 06:40:00|5599.5|5584.5|5599.6|5584.6|5599.6|5584.6|5598.6|5583.6|0
1588142700000|2020-04-29 06:45:00|5599.5|5584.5|5599.6|5584.6|5599.6|5584.6|5599.1|5584.1|0
1588143000000|2020-04-29 06:50:00|5599.5|5584.5|5598.1|5583.1|5599.6|5584.6|5598.1|5583.1|0
1588143300000|2020-04-29 06:55:00|5598|5583|5599.6|5584.6|5602.6|5587.6|5596.1|5581.1|7
1588143600000|2020-04-29 07:00:00|5600.1|5585.1|5600.6|5585.6|5600.6|5585.6|5598.7|5583.7|0
1588143900000|2020-04-29 07:05:00|5600.5|5585.5|5601.6|5586.6|5602.6|5587.6|5599.1|5584.1|3
1588144200000|2020-04-29 07:10:00|5602|5587|5608.6|5593.6|5614.1|5599.1|5599.6|5584.6|24
1588144500000|2020-04-29 07:15:00|5609|5594|5613.6|5598.6|5615.6|5600.6|5605.6|5590.6|35
1588144800000|2020-04-29 07:20:00|5613.5|5598.5|5611.6|5596.6|5613.5|5598.5|5609.1|5594.1|15
1588145100000|2020-04-29 07:25:00|5616.1|5601.1|5618.1|5603.1|5618.1|5603.1|5613.6|5598.6|26
1588145400000|2020-04-29 07:30:00|5618|5603|5626.1|5611.1|5626.1|5611.1|5617.6|5602.6|26
1588145700000|2020-04-29 07:35:00|5625.6|5610.6|5632.1|5617.1|5632.1|5617.1|5625.1|5610.1|39
1588146000000|2020-04-29 07:40:00|5630.6|5615.6|5631.6|5616.6|5632.6|5617.6|5630.6|5615.6|14
1588146300000|2020-04-29 07:45:00|5632.1|5617.1|5633.1|5618.1|5633.1|5618.1|5632.1|5617.1|9
1588146600000|2020-04-29 07:50:00|5632.6|5617.6|5633.6|5618.6|5634.1|5619.1|5632.6|5617.6|4
1588146900000|2020-04-29 07:55:00|5634|5619|5636.6|5621.6|5637.1|5622.1|5633.1|5618.1|15
1588147200000|2020-04-29 08:00:00|5637.1|5622.1|5636.1|5621.1|5639.1|5624.1|5636.1|5621.1|13
1588147500000|2020-04-29 08:05:00|5636|5621|5631.6|5616.6|5636|5621|5631.6|5616.6|2
1588147800000|2020-04-29 08:10:00|5625.1|5610.1|5621.1|5606.1|5625.1|5610.1|5621.1|5606.1|4
1588148100000|2020-04-29 08:15:00|5621.3|5606.3|5626.1|5611.1|5627.1|5612.1|5621.3|5606.3|2
1588148400000|2020-04-29 08:20:00|5626|5611|5622.1|5607.1|5626|5611|5622.1|5607.1|7
1588148700000|2020-04-29 08:25:00|5619.9|5604.9|5623.6|5608.6|5623.6|5608.6|5619.6|5604.6|14
1588149000000|2020-04-29 08:30:00|5623.8|5608.8|5632.6|5617.6|5633.6|5618.6|5623.8|5608.8|11
1588149300000|2020-04-29 08:35:00|5632.7|5617.7|5634.6|5619.6|5634.6|5619.6|5632.6|5617.6|6
1588149600000|2020-04-29 08:40:00|5633.7|5618.7|5633.1|5618.1|5636.1|5621.1|5632.6|5617.6|2
1588149900000|2020-04-29 08:45:00|5633.2|5618.2|5634.1|5619.1|5634.6|5619.6|5633.2|5618.2|3
1588150200000|2020-04-29 08:50:00|5634|5619|5637.6|5622.6|5638.1|5623.1|5633.6|5618.6|7
1588150500000|2020-04-29 08:55:00|5638.1|5623.1|5639.1|5624.1|5639.6|5624.6|5638.1|5623.1|6
1588150800000|2020-04-29 09:00:00|5639.6|5624.6|5639.6|5624.6|5639.6|5624.6|5639.6|5624.6|1
1588151100000|2020-04-29 09:05:00|5640.1|5625.1|5641.6|5626.6|5642.1|5627.1|5640.1|5625.1|19
1588151400000|2020-04-29 09:10:00|5641.7|5626.7|5642.1|5627.1|5642.1|5627.1|5641.7|5626.7|1
1588151700000|2020-04-29 09:15:00|5642.2|5627.2|5640.6|5625.6|5642.6|5627.6|5640.6|5625.6|6
1588152000000|2020-04-29 09:20:00|5640.5|5625.5|5641.6|5626.6|5641.6|5626.6|5638.6|5623.6|10
1588152300000|2020-04-29 09:25:00|5640.7|5625.7|5642.1|5627.1|5642.1|5627.1|5640.6|5625.6|1
1588152600000|2020-04-29 09:30:00|5642|5627|5641.1|5626.1|5642|5627|5641.1|5626.1|5
1588152900000|2020-04-29 09:35:00|5640.7|5625.7|5636.1|5621.1|5640.7|5625.7|5636.1|5621.1|12
1588153200000|2020-04-29 09:40:00|5636.3|5621.3|5640.1|5625.1|5641.6|5626.6|5636.3|5621.3|2
1588153500000|2020-04-29 09:45:00|5641.5|5626.5|5641.1|5626.1|5641.6|5626.6|5640.1|5625.1|2
1588153800000|2020-04-29 09:50:00|5640.7|5625.7|5640.6|5625.6|5642.1|5627.1|5640.6|5625.6|2
1588154100000|2020-04-29 09:55:00|5640.1|5625.1|5640.1|5625.1|5640.1|5625.1|5640.1|5625.1|0
1588154400000|2020-04-29 10:00:00|5640.6|5625.6|5637.6|5622.6|5640.6|5625.6|5636.1|5621.1|2
1588154700000|2020-04-29 10:05:00|5637.7|5622.7|5638.1|5623.1|5638.1|5623.1|5636.1|5621.1|2
1588155000000|2020-04-29 10:10:00|5638.6|5623.6|5638.6|5623.6|5638.6|5623.6|5638.6|5623.6|0
1588155300000|2020-04-29 10:15:00|5638.2|5623.2|5638.1|5623.1|5638.6|5623.6|5637.6|5622.6|1
1588155600000|2020-04-29 10:20:00|5638.2|5623.2|5638.1|5623.1|5638.6|5623.6|5638.1|5623.1|5
1588155900000|2020-04-29 10:25:00|5638.3|5623.3|5642.1|5627.1|5642.1|5627.1|5638.3|5623.3|1
1588156200000|2020-04-29 10:30:00|5639.9|5624.9|5640.1|5625.1|5640.1|5625.1|5639.6|5624.6|2
1588156500000|2020-04-29 10:35:00|5639.6|5624.6|5633.6|5618.6|5639.6|5624.6|5633.6|5618.6|6
1588156800000|2020-04-29 10:40:00|5633.1|5618.1|5625.1|5610.1|5633.1|5618.1|5624.7|5609.7|16
1588157100000|2020-04-29 10:45:00|5625.5|5610.5|5632.6|5617.6|5632.6|5617.6|5625.5|5610.5|3
1588157400000|2020-04-29 10:50:00|5632.4|5617.4|5627.1|5612.1|5632.4|5617.4|5625.1|5610.1|46
1588157700000|2020-04-29 10:55:00|5626.3|5611.3|5630.1|5615.1|5630.1|5615.1|5623.1|5608.1|26
1588158000000|2020-04-29 11:00:00|5630.4|5615.4|5634.1|5619.1|5634.1|5619.1|5628.6|5613.6|19
1588158300000|2020-04-29 11:05:00|5633.3|5618.3|5635.1|5620.1|5636.6|5621.6|5633.1|5618.1|5
1588158600000|2020-04-29 11:10:00|5634.7|5619.7|5638.1|5623.1|5640.6|5625.6|5634.6|5619.6|24
1588158900000|2020-04-29 11:15:00|5638.2|5623.2|5634.7|5619.7|5638.2|5623.2|5634.7|5619.7|12
1588159200000|2020-04-29 11:20:00|5634.6|5619.6|5636.2|5621.2|5637.7|5622.7|5633.2|5618.2|12
1588159500000|2020-04-29 11:25:00|5636.3|5621.3|5637.2|5622.2|5637.7|5622.7|5636.2|5621.2|8
1588159800000|2020-04-29 11:30:00|5637.6|5622.6|5649.7|5634.7|5650.7|5635.7|5637.6|5622.6|59
1588160100000|2020-04-29 11:35:00|5649.6|5634.6|5649.7|5634.7|5652.7|5637.7|5645.7|5630.7|27
1588160400000|2020-04-29 11:40:00|5650.2|5635.2|5646.2|5631.2|5650.2|5635.2|5641.7|5626.7|9
1588160700000|2020-04-29 11:45:00|5646|5631|5642.2|5627.2|5646|5631|5641.7|5626.7|6
1588161000000|2020-04-29 11:50:00|5642|5627|5637.7|5622.7|5642|5627|5637.7|5622.7|6
1588161300000|2020-04-29 11:55:00|5637.8|5622.8|5646.7|5631.7|5648.4|5633.4|5637.8|5622.8|24
1588161600000|2020-04-29 12:00:00|5647.1|5632.1|5655.2|5640.2|5657.7|5642.7|5646.2|5631.2|64
1588161900000|2020-04-29 12:05:00|5654.3|5639.3|5649.7|5634.7|5654.3|5639.3|5649.7|5634.7|74
1588162200000|2020-04-29 12:10:00|5649.2|5634.2|5655.2|5640.2|5655.7|5640.7|5649.2|5634.2|28
1588162500000|2020-04-29 12:15:00|5654.2|5639.2|5660.7|5645.7|5660.7|5645.7|5652.2|5637.2|30
1588162800000|2020-04-29 12:20:00|5661|5646|5661.7|5646.7|5670.7|5655.7|5661|5646|43
1588163100000|2020-04-29 12:25:00|5659.2|5644.2|5666.7|5651.7|5667.2|5652.2|5658.7|5643.7|18
1588163400000|2020-04-29 12:30:00|5665.7|5650.7|5676.2|5661.2|5676.2|5661.2|5665.7|5650.7|53
1588163700000|2020-04-29 12:35:00|5676.6|5661.6|5666.2|5651.2|5679.3|5664.3|5665.2|5650.2|115
1588164000000|2020-04-29 12:40:00|5666.3|5651.3|5668.7|5653.7|5670.7|5655.7|5666.3|5651.3|35
1588164300000|2020-04-29 12:45:00|5667.7|5652.7|5671.7|5656.7|5671.7|5656.7|5667.2|5652.2|22
1588164600000|2020-04-29 12:50:00|5673.7|5658.7|5664.7|5649.7|5674.2|5659.2|5662.2|5647.2|19
1588164900000|2020-04-29 12:55:00|5664.6|5649.6|5665.2|5650.2|5668.7|5653.7|5663.7|5648.7|17
1588165200000|2020-04-29 13:00:00|5666.7|5651.7|5676.7|5661.7|5677.2|5662.2|5666.7|5651.7|69
1588165500000|2020-04-29 13:05:00|5676.2|5661.2|5682.7|5667.7|5684.2|5669.2|5676.2|5661.2|74
1588165800000|2020-04-29 13:10:00|5682.2|5667.2|5689.8|5674.8|5691.6|5676.6|5676.2|5661.2|96
1588166100000|2020-04-29 13:15:00|5690.2|5675.2|5698.3|5683.3|5698.3|5683.3|5686.2|5671.2|109
1588166400000|2020-04-29 13:20:00|5699.2|5684.2|5697|5682|5701|5686|5687.5|5672.5|119
1588166700000|2020-04-29 13:25:00|5696.9|5681.9|5688|5673|5697|5682|5688|5673|31
1588167000000|2020-04-29 13:30:00|5688.1|5673.1|5725|5710|5731|5716|5688.1|5673.1|838
1588167300000|2020-04-29 13:35:00|5725.2|5710.2|5690.5|5675.5|5729|5714|5690|5675|212
1588167600000|2020-04-29 13:40:00|5691.5|5676.5|5694|5679|5704|5689|5691.5|5676.5|76
1588167900000|2020-04-29 13:45:00|5694.2|5679.2|5703.5|5688.5|5706.5|5691.5|5694.2|5679.2|89
1588168200000|2020-04-29 13:50:00|5703.3|5688.3|5686.5|5671.5|5704|5689|5684|5669|75
1588168500000|2020-04-29 13:55:00|5686.6|5671.6|5681|5666|5691|5676|5678.5|5663.5|189
1588168800000|2020-04-29 14:00:00|5684.1|5669.1|5673|5658|5684.5|5669.5|5666|5651|138
1588169100000|2020-04-29 14:05:00|5672.6|5657.6|5689|5674|5691|5676|5672.6|5657.6|54
1588169400000|2020-04-29 14:10:00|5688.8|5673.8|5695|5680|5696.5|5681.5|5684|5669|72
1588169700000|2020-04-29 14:15:00|5695.5|5680.5|5712.5|5697.5|5714|5699|5695.5|5680.5|146
1588170000000|2020-04-29 14:20:00|5710.7|5695.7|5706|5691|5716|5701|5701.5|5686.5|109
1588170300000|2020-04-29 14:25:00|5705.5|5690.5|5698.5|5683.5|5707|5692|5697.5|5682.5|125
1588170600000|2020-04-29 14:30:00|5703|5688|5692|5677|5713|5698|5691.5|5676.5|140
1588170900000|2020-04-29 14:35:00|5693.8|5678.8|5713.5|5698.5|5713.5|5698.5|5693.5|5678.5|98
1588171200000|2020-04-29 14:40:00|5713.4|5698.4|5715.5|5700.5|5721.5|5706.5|5710|5695|190
1588171500000|2020-04-29 14:45:00|5715.6|5700.6|5717|5702|5721.5|5706.5|5704.5|5689.5|119
1588171800000|2020-04-29 14:50:00|5717.5|5702.5|5703|5688|5720.5|5705.5|5695.6|5680.6|139
1588172100000|2020-04-29 14:55:00|5703.1|5688.1|5701.5|5686.5|5708|5693|5699.5|5684.5|116
1588172400000|2020-04-29 15:00:00|5701.6|5686.6|5698|5683|5705|5690|5692.5|5677.5|100
1588172700000|2020-04-29 15:05:00|5699.8|5684.8|5705.5|5690.5|5706|5691|5694|5679|78
1588173000000|2020-04-29 15:10:00|5708.6|5693.6|5711.5|5696.5|5712|5697|5704.5|5689.5|129
1588173300000|2020-04-29 15:15:00|5712|5697|5711.5|5696.5|5716.9|5701.9|5702.5|5687.5|162
1588173600000|2020-04-29 15:20:00|5711.3|5696.3|5709|5694|5711.3|5696.3|5695|5680|84
1588173900000|2020-04-29 15:25:00|5709.5|5694.5|5697.5|5682.5|5709.5|5694.5|5691.5|5676.5|98
1588174200000|2020-04-29 15:30:00|5697.6|5682.6|5684.5|5669.5|5698.5|5683.5|5684|5669|90
1588174500000|2020-04-29 15:35:00|5685|5670|5678.5|5663.5|5686.5|5671.5|5677|5662|65
1588174800000|2020-04-29 15:40:00|5678.6|5663.6|5675|5660|5682|5667|5674|5659|109
1588175100000|2020-04-29 15:45:00|5676.5|5661.5|5682|5667|5682|5667|5676.5|5661.5|94
1588175400000|2020-04-29 15:50:00|5681.5|5666.5|5685|5670|5692|5677|5681|5666|249
1588175700000|2020-04-29 15:55:00|5685.5|5670.5|5687.5|5672.5|5692|5677|5685.5|5670.5|118
1588176000000|2020-04-29 16:00:00|5686.2|5671.2|5684.5|5669.5|5688|5673|5676.5|5661.5|116
1588176300000|2020-04-29 16:05:00|5685|5670|5687.5|5672.5|5687.5|5672.5|5676|5661|108
1588176600000|2020-04-29 16:10:00|5687|5672|5687.5|5672.5|5689|5674|5683|5668|135
1588176900000|2020-04-29 16:15:00|5687.6|5672.6|5677|5662|5690|5675|5677|5662|118
1588177200000|2020-04-29 16:20:00|5676.5|5661.5|5680.5|5665.5|5685.5|5670.5|5674.5|5659.5|124
1588177500000|2020-04-29 16:25:00|5680.6|5665.6|5671.5|5656.5|5685|5670|5671.5|5656.5|99
1588177800000|2020-04-29 16:30:00|5671.6|5656.6|5663.5|5648.5|5675|5660|5662.5|5647.5|213
1588178100000|2020-04-29 16:35:00|5664|5649|5662|5647|5665|5650|5656.5|5641.5|81
1588178400000|2020-04-29 16:40:00|5662.1|5647.1|5666|5651|5670.5|5655.5|5659|5644|92
1588178700000|2020-04-29 16:45:00|5665.1|5650.1|5656.5|5641.5|5666|5651|5656|5641|103
1588179000000|2020-04-29 16:50:00|5656.6|5641.6|5662.5|5647.5|5665|5650|5649|5634|186
1588179300000|2020-04-29 16:55:00|5663|5648|5669.5|5654.5|5673.5|5658.5|5661.5|5646.5|89
1588179600000|2020-04-29 17:00:00|5670.4|5655.4|5665.5|5650.5|5672|5657|5664.1|5649.1|67
1588179900000|2020-04-29 17:05:00|5666|5651|5666|5651|5668.5|5653.5|5660.5|5645.5|64
1588180200000|2020-04-29 17:10:00|5664.5|5649.5|5676.5|5661.5|5678|5663|5661|5646|66
1588180500000|2020-04-29 17:15:00|5677|5662|5672|5657|5677|5662|5664.5|5649.5|160
1588180800000|2020-04-29 17:20:00|5672.5|5657.5|5669|5654|5673|5658|5666.5|5651.5|167
1588181100000|2020-04-29 17:25:00|5668.8|5653.8|5674|5659|5677|5662|5664|5649|115
1588181400000|2020-04-29 17:30:00|5674.5|5659.5|5687.5|5672.5|5688.5|5673.5|5674|5659|135
1588181700000|2020-04-29 17:35:00|5687.6|5672.6|5687|5672|5690.5|5675.5|5685|5670|141
1588182000000|2020-04-29 17:40:00|5687.1|5672.1|5699.5|5684.5|5701.5|5686.5|5687.1|5672.1|174
1588182300000|2020-04-29 17:45:00|5698.6|5683.6|5703|5688|5704.5|5689.5|5692.5|5677.5|116
1588182600000|2020-04-29 17:50:00|5703.1|5688.1|5705|5690|5708|5693|5693.5|5678.5|153
1588182900000|2020-04-29 17:55:00|5705.1|5690.1|5704.5|5689.5|5707.5|5692.5|5704|5689|132
1588183200000|2020-04-29 18:00:00|5704.6|5689.6|5703|5688|5708|5693|5693.5|5678.5|124
1588183500000|2020-04-29 18:05:00|5703.5|5688.5|5706.5|5691.5|5708|5693|5694.5|5679.5|170
1588183800000|2020-04-29 18:10:00|5706.6|5691.6|5720.5|5705.5|5723|5708|5704|5689|994
1588184100000|2020-04-29 18:15:00|5720.4|5705.4|5727|5712|5727|5712|5718|5703|305
1588208400000|2020-04-30 01:00:00|5726|5711|5698.5|5683.5|5726|5711|5695|5677.8|139
1588208700000|2020-04-30 01:05:00|5700.3|5685.3|5704.5|5689.5|5708|5693|5700.3|5685.3|6
1588209000000|2020-04-30 01:10:00|5705.9|5690.9|5708|5693|5708.5|5693.5|5705|5690|3
1588209300000|2020-04-30 01:15:00|5708.2|5693.2|5709.5|5694.5|5713.5|5698.5|5708.2|5693.2|3
1588209600000|2020-04-30 01:20:00|5709.6|5694.6|5717.5|5702.5|5722.5|5707.5|5709.6|5694.6|63
1588209900000|2020-04-30 01:25:00|5719.3|5704.3|5729|5714|5729|5714|5719.3|5704.3|114
1588210200000|2020-04-30 01:30:00|5729.3|5714.3|5731|5716|5743|5728|5729.3|5714.3|48
1588210500000|2020-04-30 01:35:00|5731.1|5716.1|5730.5|5715.5|5731.5|5716.5|5722.5|5707.5|8
1588210800000|2020-04-30 01:40:00|5730.7|5715.7|5732.5|5717.5|5733.5|5718.5|5730.7|5715.7|1
1588211100000|2020-04-30 01:45:00|5732.3|5717.3|5721|5706|5732.3|5717.3|5721|5706|6
1588211400000|2020-04-30 01:50:00|5721.1|5706.1|5730|5715|5730|5715|5721.1|5706.1|2
1588211700000|2020-04-30 01:55:00|5729.8|5714.8|5722.5|5707.5|5729.8|5714.8|5722.5|5707.5|3
1588212000000|2020-04-30 02:00:00|5722.8|5707.8|5724|5709|5726|5711|5721.5|5706.5|3
1588212300000|2020-04-30 02:05:00|5724.2|5709.2|5723|5708|5726.5|5711.5|5723|5708|3
1588212600000|2020-04-30 02:10:00|5723.9|5708.9|5727.5|5712.5|5728|5713|5723.9|5708.9|14
1588212900000|2020-04-30 02:15:00|5729.3|5714.3|5726|5711|5729.5|5714.5|5726|5711|15
1588213200000|2020-04-30 02:20:00|5726.3|5711.3|5729.5|5714.5|5729.5|5714.5|5726.3|5711.3|2
1588213500000|2020-04-30 02:25:00|5728.5|5713.5|5726|5711|5728.5|5713.5|5726|5711|29
1588213800000|2020-04-30 02:30:00|5725.8|5710.8|5721|5706|5725.8|5710.8|5720.1|5705.1|25
1588214100000|2020-04-30 02:35:00|5720.5|5705.5|5726|5711|5726|5711|5720|5705|8
1588214400000|2020-04-30 02:40:00|5726.9|5711.9|5727|5712|5727|5712|5726.9|5711.9|0
1588214700000|2020-04-30 02:45:00|5727.1|5712.1|5728.5|5713.5|5728.5|5713.5|5727.1|5712.1|15
1588215000000|2020-04-30 02:50:00|5729|5714|5731.5|5716.5|5731.5|5716.5|5729|5714|9
1588215300000|2020-04-30 02:55:00|5733|5718|5724.5|5709.5|5733|5718|5722.5|5707.5|26
1588215600000|2020-04-30 03:00:00|5724|5709|5727|5712|5727|5712|5723|5708|0
1588215900000|2020-04-30 03:05:00|5727.9|5712.9|5727|5712|5730|5715|5725.5|5710.5|1
1588216200000|2020-04-30 03:10:00|5726.9|5711.9|5732.5|5717.5|5733|5718|5726|5711|8
1588216500000|2020-04-30 03:15:00|5732.6|5717.6|5730|5715|5733|5718|5729|5714|5
1588216800000|2020-04-30 03:20:00|5729.5|5714.5|5726|5711|5730.5|5715.5|5724.5|5709.5|4
1588217100000|2020-04-30 03:25:00|5726.2|5711.2|5728|5713|5728|5713|5726.2|5711.2|8
1588217400000|2020-04-30 03:30:00|5728.3|5713.3|5732|5717|5732|5717|5728.3|5713.3|4
1588217700000|2020-04-30 03:35:00|5732.9|5717.9|5735|5720|5735|5720|5732.9|5717.9|1
1588218300000|2020-04-30 03:45:00|5735.3|5720.3|5738|5723|5738|5723|5735.3|5720.3|4
1588218600000|2020-04-30 03:50:00|5738.1|5723.1|5743|5728|5743|5728|5738.1|5723.1|4
1588219200000|2020-04-30 04:00:00|5743.1|5728.1|5743|5728|5743.5|5728.5|5743|5728|2
1588219500000|2020-04-30 04:05:00|5743.5|5728.5|5743|5728|5743.5|5728.5|5743|5728|20
1588220100000|2020-04-30 04:15:00|5746|5731|5747.5|5732.5|5747.5|5732.5|5746|5731|7
1588220400000|2020-04-30 04:20:00|5748|5733|5747.5|5732.5|5748|5733|5747.5|5732.5|3
1588220700000|2020-04-30 04:25:00|5748|5733|5748|5733|5748|5733|5748|5733|3
1588221000000|2020-04-30 04:30:00|5747.6|5732.6|5748|5733|5748|5733|5746.5|5731.5|5
1588221300000|2020-04-30 04:35:00|5747.6|5732.6|5747.5|5732.5|5747.6|5732.6|5747.5|5732.5|19
1588221600000|2020-04-30 04:40:00|||||||||5
1588222200000|2020-04-30 04:50:00|5747.1|5732.1|5746.5|5731.5|5747.1|5732.1|5746.5|5731.5|3
1588222500000|2020-04-30 04:55:00|5746.6|5731.6|5747.5|5732.5|5747.5|5732.5|5746.6|5731.6|3
1588222800000|2020-04-30 05:00:00|5747.6|5732.6|5748|5733|5748|5733|5747.6|5732.6|2
1588223100000|2020-04-30 05:05:00|||||||||5
1588224000000|2020-04-30 05:20:00|5747.8|5732.8|5745.5|5730.5|5747.8|5732.8|5745.5|5730.5|8
1588224300000|2020-04-30 05:25:00|5745|5730|5743.5|5728.5|5745|5730|5741|5726|11
1588224600000|2020-04-30 05:30:00|5744.5|5729.5|5744|5729|5744.5|5729.5|5743|5728|7
1588224900000|2020-04-30 05:35:00|5743.5|5728.5|5744|5729|5744|5729|5743.5|5728.5|0
1588225200000|2020-04-30 05:40:00|5743.6|5728.6|5742.5|5727.5|5744.5|5729.5|5740|5725|9
1588225500000|2020-04-30 05:45:00|5743.4|5728.4|5743.5|5728.5|5743.5|5728.5|5743|5728|0
1588225800000|2020-04-30 05:50:00|5743|5728|5743|5728|5743|5728|5743|5728|0
1588226100000|2020-04-30 05:55:00|5743.1|5728.1|5744|5729|5744|5729|5743.1|5728.1|0
1588226400000|2020-04-30 06:00:00|5743.5|5728.5|5741|5726|5743.5|5728.5|5741|5726|2
1588226700000|2020-04-30 06:05:00|5741.1|5726.1|5733|5718|5743.5|5728.5|5732|5717|27
1588227000000|2020-04-30 06:10:00|5734.8|5719.8|5742.5|5727.5|5742.5|5727.5|5734.8|5719.8|3
1588227300000|2020-04-30 06:15:00|5740|5725|5729.5|5714.5|5740|5725|5724|5709|50
1588227600000|2020-04-30 06:20:00|||||||||17
1588227900000|2020-04-30 06:25:00|5731.3|5716.3|5735.5|5720.5|5735.5|5720.5|5729.5|5714.5|2
1588228200000|2020-04-30 06:30:00|5735|5720|5740.5|5725.5|5741|5726|5735|5720|2
1588228500000|2020-04-30 06:35:00|5740|5725|5736.5|5721.5|5740.5|5725.5|5736.1|5721.1|0
1588228800000|2020-04-30 06:40:00|5736.6|5721.6|5739|5724|5739|5724|5736|5721|1
1588229100000|2020-04-30 06:45:00|5739.1|5724.1|5743.5|5728.5|5744|5729|5739.1|5724.1|5
1588229400000|2020-04-30 06:50:00|5743|5728|5745.5|5730.5|5746|5731|5743|5728|3
1588229700000|2020-04-30 06:55:00|5746|5731|5746|5731|5746.5|5731.5|5739.5|5724.5|12
1588230000000|2020-04-30 07:00:00|5745.1|5730.1|5738.5|5723.5|5746|5731|5738.5|5723.5|8
1588230300000|2020-04-30 07:05:00|5739|5724|5747|5732|5749|5734|5739|5724|36
1588230600000|2020-04-30 07:10:00|5746.9|5731.9|5746|5731|5748|5733|5746|5731|11
1588230900000|2020-04-30 07:15:00|5745|5730|5743|5728|5745|5730|5741|5726|11
1588231200000|2020-04-30 07:20:00|5743.2|5728.2|5741|5726|5745|5730|5741|5726|6
1588231500000|2020-04-30 07:25:00|5741.5|5726.5|5741.5|5726.5|5743|5728|5741|5726|1
1588231800000|2020-04-30 07:30:00|5741.6|5726.6|5741|5726|5743.5|5728.5|5741|5726|4
1588232100000|2020-04-30 07:35:00|5742.8|5727.8|5742.5|5727.5|5743|5728|5742.5|5727.5|1
1588232400000|2020-04-30 07:40:00|5742.1|5727.1|5744|5729|5748|5733|5742|5727|21
1588232700000|2020-04-30 07:45:00|5745.8|5730.8|5748.5|5733.5|5749.5|5734.5|5745.8|5730.8|16
1588233000000|2020-04-30 07:50:00|5748.1|5733.1|5746|5731|5748.1|5733.1|5745.5|5730.5|1
1588233300000|2020-04-30 07:55:00|5745.6|5730.6|5746.5|5731.5|5746.5|5731.5|5745.5|5730.5|0
1588233600000|2020-04-30 08:00:00|5747.4|5732.4|5735.5|5720.5|5747.5|5732.5|5735.5|5720.5|23
1588234200000|2020-04-30 08:10:00|5734.2|5719.2|5734.5|5719.5|5734.5|5719.5|5734|5719|0
1588234500000|2020-04-30 08:15:00|5733.6|5718.6|5733.5|5718.5|5733.6|5718.6|5733|5718|3
1588234800000|2020-04-30 08:20:00|5731.5|5716.5|5735.5|5720.5|5735.5|5720.5|5728|5713|24
1588235100000|2020-04-30 08:25:00|5736.4|5721.4|5737|5722|5737|5722|5736.4|5721.4|0
1588235400000|2020-04-30 08:30:00|5736.6|5721.6|5735|5720|5740.5|5725.5|5735|5720|16
1588235700000|2020-04-30 08:35:00|5734.6|5719.6|5732.5|5717.5|5734.6|5719.6|5732.5|5717.5|9
1588236000000|2020-04-30 08:40:00|5732.6|5717.6|5734.5|5719.5|5734.5|5719.5|5732.6|5717.6|6
1588236300000|2020-04-30 08:45:00|5735|5720|5732|5717|5736.5|5721.5|5732|5717|6
1588236600000|2020-04-30 08:50:00|||||||||2
1588236900000|2020-04-30 08:55:00|5734|5719|5734|5719|5735|5720|5734|5719|4
1588237500000|2020-04-30 09:05:00|5734.9|5719.9|5734.5|5719.5|5735|5720|5734.5|5719.5|0
1588237800000|2020-04-30 09:10:00|5734.6|5719.6|5734.5|5719.5|5735.5|5720.5|5734.5|5719.5|2
1588238100000|2020-04-30 09:15:00|5734.1|5719.1|5736|5721|5736.5|5721.5|5731.5|5716.5|13
1588238400000|2020-04-30 09:20:00|5735.6|5720.6|5736.5|5721.5|5737|5722|5735|5720|1
1588238700000|2020-04-30 09:25:00|5737|5722|5737|5722|5737|5722|5737|5722|0
1588239000000|2020-04-30 09:30:00|5738|5723|5736.5|5721.5|5738|5723|5736.5|5721.5|0
1588239300000|2020-04-30 09:35:00|5737|5722|5745.5|5730.5|5746.5|5731.5|5737|5722|31
1588239600000|2020-04-30 09:40:00|5748|5733|5748|5733|5748.5|5733.5|5748|5733|11
1588239900000|2020-04-30 09:45:00|5747.6|5732.6|5746|5731|5747.6|5732.6|5745|5730|0
1588240200000|2020-04-30 09:50:00|5745.1|5730.1|5745|5730|5746|5731|5745|5730|16
1588240500000|2020-04-30 09:55:00|5742.5|5727.5|5740.5|5725.5|5742.5|5727.5|5740.5|5725.5|26
1588240800000|2020-04-30 10:00:00|5741|5726|5741|5726|5741|5726|5741|5726|0
1588241100000|2020-04-30 10:05:00|5740.6|5725.6|5740.5|5725.5|5740.6|5725.6|5740.5|5725.5|0
1588241400000|2020-04-30 10:10:00|5742|5727|5742|5727|5742|5727|5742|5727|1
1588241700000|2020-04-30 10:15:00|5742.5|5727.5|5742.5|5727.5|5742.5|5727.5|5742.5|5727.5|0
1588242300000|2020-04-30 10:25:00|5742.6|5727.6|5740.5|5725.5|5744.1|5729.1|5740|5725|16
1588242600000|2020-04-30 10:30:00|5740.6|5725.6|5739|5724|5741.5|5726.5|5736.5|5721.5|4
1588242900000|2020-04-30 10:35:00|5739.1|5724.1|5740|5725|5740.5|5725.5|5739|5724|1
1588243200000|2020-04-30 10:40:00|5737|5722|5741.5|5726.5|5742.5|5727.5|5737|5722|20
1588243500000|2020-04-30 10:45:00|5742|5727|5742.5|5727.5|5742.5|5727.5|5738.5|5723.5|4
1588243800000|2020-04-30 10:50:00|5742.3|5727.3|5731.5|5716.5|5742.3|5727.3|5731.5|5716.5|8
1588244100000|2020-04-30 10:55:00|5731.1|5716.1|5727|5712|5731.1|5716.1|5727|5712|13
1588244400000|2020-04-30 11:00:00|5728.8|5713.8|5732|5717|5732|5717|5728.8|5713.8|1
1588244700000|2020-04-30 11:05:00|5732.5|5717.5|5733|5718|5733|5718|5732.5|5717.5|1
1588245000000|2020-04-30 11:10:00|5732.9|5717.9|5732|5717|5732.9|5717.9|5732|5717|1
1588245600000|2020-04-30 11:20:00|5732.1|5717.1|5738|5723|5739.5|5724.5|5732.1|5717.1|11
1588245900000|2020-04-30 11:25:00|5737.6|5722.6|5735.5|5720.5|5737.6|5722.6|5735.5|5720.5|2
1588246200000|2020-04-30 11:30:00|5736.9|5721.9|5744|5729|5744|5729|5736|5721|8
1588246500000|2020-04-30 11:35:00|5741|5726|5744|5729|5746.5|5731.5|5740.5|5725.5|19
1588246800000|2020-04-30 11:40:00|5745.4|5730.4|5740.5|5725.5|5745.5|5730.5|5739|5724|17
1588247100000|2020-04-30 11:45:00|5739.1|5724.1|5737.5|5722.5|5739.1|5724.1|5737.5|5722.5|1
1588247400000|2020-04-30 11:50:00|5736.6|5721.6|5737.5|5722.5|5738.5|5723.5|5736.5|5721.5|0
1588247700000|2020-04-30 11:55:00|5737.6|5722.6|5742|5727|5743|5728|5737.6|5722.6|6
1588248000000|2020-04-30 12:00:00|5741.8|5726.8|5734.5|5719.5|5741.8|5726.8|5732.5|5717.5|44
1588248300000|2020-04-30 12:05:00|5734.6|5719.6|5734.5|5719.5|5739.5|5724.5|5733.5|5718.5|36
1588248600000|2020-04-30 12:10:00|5734.8|5719.8|5791|5776|5805|5790|5734.8|5719.8|240
1588248900000|2020-04-30 12:15:00|5794.2|5779.2|5782.5|5767.5|5801.5|5786.5|5780.1|5765.1|193
1588249200000|2020-04-30 12:20:00|5782|5767|5770.1|5755.1|5787.2|5772.2|5763.9|5748.9|106
1588249500000|2020-04-30 12:25:00|5769.6|5754.6|5755.3|5740.3|5772|5757|5752.8|5737.8|117
1588249800000|2020-04-30 12:30:00|5756.2|5741.2|5775.7|5760.7|5797.3|5782.3|5750.4|5735.4|356
1588250100000|2020-04-30 12:35:00|5774.8|5759.8|5770|5755|5780.5|5765.5|5768|5753|80
1588250400000|2020-04-30 12:40:00|5769.5|5754.5|5749.5|5734.5|5769.5|5754.5|5749.5|5734.5|95
1588250700000|2020-04-30 12:45:00|5750.4|5735.4|5725.5|5710.5|5755.5|5740.5|5725|5710|107
1588251000000|2020-04-30 12:50:00|5724|5709|5709|5694|5726|5711|5709|5694|193
1588251300000|2020-04-30 12:55:00|5708.4|5693.4|5707|5692|5713|5698|5700.5|5685.5|79
1588251600000|2020-04-30 13:00:00|5706.6|5691.6|5710.5|5695.5|5719.5|5704.5|5700.5|5685.5|128
1588251900000|2020-04-30 13:05:00|5710.1|5695.1|5696|5681|5711|5696|5689.5|5674.5|56
1588252200000|2020-04-30 13:10:00|5695.5|5680.5|5694.5|5679.5|5696|5681|5669.5|5654.5|109
1588252500000|2020-04-30 13:15:00|5699|5684|5686.5|5671.5|5708|5693|5686.5|5671.5|48
1588252800000|2020-04-30 13:20:00|5687.4|5672.4|5665.5|5650.5|5693.5|5678.5|5665.5|5650.5|133
1588253100000|2020-04-30 13:25:00|5665|5650|5678.5|5663.5|5680.5|5665.5|5664.5|5649.5|105
1588253400000|2020-04-30 13:30:00|5678.1|5663.1|5719|5704|5721|5706|5675|5660|307
1588253700000|2020-04-30 13:35:00|5717|5702|5738.5|5723.5|5740|5725|5717|5702|286
1588254000000|2020-04-30 13:40:00|5738|5723|5731.5|5716.5|5747|5732|5728|5713|166
1588254300000|2020-04-30 13:45:00|5732.4|5717.4|5729|5714|5737|5722|5721.5|5706.5|142
1588254600000|2020-04-30 13:50:00|5729.5|5714.5|5736|5721|5737.5|5722.5|5725|5710|107
1588254900000|2020-04-30 13:55:00|5736.5|5721.5|5733.5|5718.5|5739|5724|5733|5718|79
1588255200000|2020-04-30 14:00:00|5733.6|5718.6|5729|5714|5737|5722|5729|5714|97
1588255500000|2020-04-30 14:05:00|5730.8|5715.8|5737|5722|5742|5727|5729.5|5714.5|118
1588255800000|2020-04-30 14:10:00|5734.5|5719.5|5715|5700|5734.5|5719.5|5699.5|5684.5|173
1588256100000|2020-04-30 14:15:00|5716.5|5701.5|5715.5|5700.5|5716.5|5701.5|5704|5689|71
1588256400000|2020-04-30 14:20:00|5715.1|5700.1|5721|5706|5723|5708|5713.5|5698.5|81
1588256700000|2020-04-30 14:25:00|5721.1|5706.1|5726.5|5711.5|5730|5715|5721.1|5706.1|67
1588257000000|2020-04-30 14:30:00|5726|5711|5731|5716|5731.5|5716.5|5723.5|5708.5|86
1588257300000|2020-04-30 14:35:00|5730.5|5715.5|5733.5|5718.5|5734.5|5719.5|5724|5709|155
1588257600000|2020-04-30 14:40:00|5733.6|5718.6|5714.5|5699.5|5735|5720|5707.7|5692.7|175
1588257900000|2020-04-30 14:45:00|5715.9|5700.9|5730|5715|5730.5|5715.5|5715.9|5700.9|74
1588258200000|2020-04-30 14:50:00|5730.5|5715.5|5722.5|5707.5|5730.5|5715.5|5719|5704|244
1588258500000|2020-04-30 14:55:00|5723|5708|5714.5|5699.5|5724.5|5709.5|5714.5|5699.5|123
1588258800000|2020-04-30 15:00:00|5715|5700|5709.5|5694.5|5718.5|5703.5|5708|5693|130
1588259100000|2020-04-30 15:05:00|5710|5695|5717|5702|5717|5702|5708|5693|133
1588259400000|2020-04-30 15:10:00|5716.6|5701.6|5698|5683|5717|5702|5697|5682|130
1588259700000|2020-04-30 15:15:00|5698.5|5683.5|5715|5700|5716.5|5701.5|5698.5|5683.5|137
1588260000000|2020-04-30 15:20:00|5715.1|5700.1|5722.5|5707.5|5724|5709|5714|5699|129
1588260300000|2020-04-30 15:25:00|5722.6|5707.6|5722.5|5707.5|5725|5710|5715.5|5700.5|98
1588260600000|2020-04-30 15:30:00|5722|5707|5719|5704|5723|5708|5718.5|5703.5|155
1588260900000|2020-04-30 15:35:00|5719.1|5704.1|5713.5|5698.5|5721|5706|5709.5|5694.5|170
1588261200000|2020-04-30 15:40:00|5715.8|5700.8|5723|5708|5724.5|5709.5|5715.5|5700.5|122
1588261500000|2020-04-30 15:45:00|5723.5|5708.5|5726.5|5711.5|5727.5|5712.5|5718|5703|107
1588261800000|2020-04-30 15:50:00|5726.6|5711.6|5724.5|5709.5|5727|5712|5720.5|5705.5|91
1588262100000|2020-04-30 15:55:00|5724|5709|5732|5717|5734.5|5719.5|5723|5708|130
1588262400000|2020-04-30 16:00:00|5731.5|5716.5|5724.5|5709.5|5731.5|5716.5|5718.5|5703.5|82
1588262700000|2020-04-30 16:05:00|5725.5|5710.5|5730.5|5715.5|5731|5716|5725.5|5710.5|74
1588263000000|2020-04-30 16:10:00|5731|5716|5730|5715|5732|5717|5728|5713|62
1588263300000|2020-04-30 16:15:00|5730.5|5715.5|5724|5709|5732|5717|5723.5|5708.5|69
1588263600000|2020-04-30 16:20:00|5725.4|5710.4|5730|5715|5730|5715|5725|5710|87
1588263900000|2020-04-30 16:25:00|5730.1|5715.1|5730.5|5715.5|5732|5717|5724|5709|160
1588264200000|2020-04-30 16:30:00|5730.4|5715.4|5730|5715|5730.4|5715.4|5722.5|5707.5|95
1588264500000|2020-04-30 16:35:00|5729.5|5714.5|5728|5713|5730|5715|5726|5711|109
1588264800000|2020-04-30 16:40:00|5727.5|5712.5|5725.5|5710.5|5727.5|5712.5|5719|5704|95
1588265100000|2020-04-30 16:45:00|5726|5711|5722|5707|5726|5711|5720.5|5705.5|112
1588265400000|2020-04-30 16:50:00|5722.1|5707.1|5727|5712|5727|5712|5722|5707|114
1588265700000|2020-04-30 16:55:00|5726.6|5711.6|5724|5709|5728|5713|5723.5|5708.5|120
1588266000000|2020-04-30 17:00:00|5722|5707|5716.5|5701.5|5722.5|5707.5|5710.5|5695.5|78
1588266300000|2020-04-30 17:05:00|5716.6|5701.6|5720.5|5705.5|5721.5|5706.5|5714.5|5699.5|39
1588266600000|2020-04-30 17:10:00|5720.6|5705.6|5724.5|5709.5|5725|5710|5717.5|5702.5|36
1588266900000|2020-04-30 17:15:00|5724.6|5709.6|5724|5709|5726.5|5711.5|5721|5706|60
1588267200000|2020-04-30 17:20:00|5723.5|5708.5|5718|5703|5724.5|5709.5|5718|5703|104
1588267500000|2020-04-30 17:25:00|5717.9|5702.9|5722|5707|5724.5|5709.5|5716|5701|196
1588267800000|2020-04-30 17:30:00|5721.5|5706.5|5724|5709|5724|5709|5718|5703|81
1588268100000|2020-04-30 17:35:00|5722|5707|5716|5701|5722|5707|5712.5|5697.5|61
1588268400000|2020-04-30 17:40:00|5716.5|5701.5|5716|5701|5722.5|5707.5|5712.5|5697.5|96
1588268700000|2020-04-30 17:45:00|5716.5|5701.5|5728|5713|5728|5713|5716.5|5701.5|191
1588269000000|2020-04-30 17:50:00|5727.5|5712.5|5730|5715|5731|5716|5727|5712|249
1588269300000|2020-04-30 17:55:00|5729.9|5714.9|5733|5718|5735|5720|5728.5|5713.5|170
1588269600000|2020-04-30 18:00:00|5733.5|5718.5|5742.5|5727.5|5742.5|5727.5|5733.5|5718.5|204
1588269900000|2020-04-30 18:05:00|5743|5728|5740.5|5725.5|5748|5733|5735.5|5720.5|182
1588270200000|2020-04-30 18:10:00|5742|5727|5735.5|5720.5|5750.5|5735.5|5724.5|5709.5|813
1588270500000|2020-04-30 18:15:00|5735|5720|5748|5733|5749|5734|5733.5|5718.5|356
1588294800000|2020-05-01 01:00:00|5736.5|5721.5|5735.5|5720.5|5752.5|5737.5|5735|5720|56
1588295100000|2020-05-01 01:05:00|5735|5720|5735.5|5720.5|5735.5|5720.5|5735|5720|8
1588295400000|2020-05-01 01:10:00|5735|5720|5735|5720|5735|5720|5735|5720|1
1588295700000|2020-05-01 01:15:00|5735.9|5720.9|5727|5712|5736|5721|5725.5|5710.5|40
1588296000000|2020-05-01 01:20:00|5727.3|5712.3|5737.5|5722.5|5737.5|5722.5|5727.3|5712.3|8
1588296300000|2020-05-01 01:25:00|5736.1|5721.1|5731|5716|5736.5|5721.5|5731|5716|8
1588296600000|2020-05-01 01:30:00|5730.9|5715.9|5730|5715|5730.9|5715.9|5730|5715|0
1588296900000|2020-05-01 01:35:00|5730.5|5715.5|5727.5|5712.5|5730.5|5715.5|5727.5|5712.5|4
1588297200000|2020-05-01 01:40:00|5726.6|5711.6|5726.5|5711.5|5726.6|5711.6|5726.5|5711.5|0
1588297500000|2020-05-01 01:45:00|5725|5710|5725|5710|5725|5710|5725|5710|3
1588297800000|2020-05-01 01:50:00|5724.9|5709.9|5723.5|5708.5|5724.9|5709.9|5723.5|5708.5|0
1588298400000|2020-05-01 02:00:00|5723.4|5708.4|5722|5707|5723.4|5708.4|5722|5707|4
1588298700000|2020-05-01 02:05:00|5722.5|5707.5|5722.5|5707.5|5722.5|5707.5|5722.5|5707.5|0
1588299600000|2020-05-01 02:20:00|5722|5707|5722|5707|5722|5707|5722|5707|0
1588299900000|2020-05-01 02:25:00|5722.9|5707.9|5731|5716|5731|5716|5722.9|5707.9|12
1588300200000|2020-05-01 02:30:00|||||||||4
1588300500000|2020-05-01 02:35:00|5729.6|5714.6|5730|5715|5730|5715|5729|5714|2
1588301400000|2020-05-01 02:50:00|5730.9|5715.9|5720.5|5705.5|5731|5716|5718|5703|31
1588302300000|2020-05-01 03:05:00|5719.6|5704.6|5723.5|5708.5|5723.5|5708.5|5719.5|5704.5|1
1588302600000|2020-05-01 03:10:00|5724.4|5709.4|5720|5705|5725.5|5710.5|5720|5705|7
1588302900000|2020-05-01 03:15:00|5719.5|5704.5|5719.5|5704.5|5719.5|5704.5|5719.5|5704.5|0
1588303200000|2020-05-01 03:20:00|5718.5|5703.5|5717.5|5702.5|5719.5|5704.5|5717.5|5702.5|5
1588303500000|2020-05-01 03:25:00|5717.6|5702.6|5717|5702|5718.5|5703.5|5716.5|5701.5|3
1588303800000|2020-05-01 03:30:00|5717.5|5702.5|5717.5|5702.5|5717.5|5702.5|5717|5702|0
1588304100000|2020-05-01 03:35:00|5717|5702|5717.5|5702.5|5717.5|5702.5|5717|5702|0
1588305000000|2020-05-01 03:50:00|5717|5702|5717|5702|5717|5702|5717|5702|0
1588305300000|2020-05-01 03:55:00|5717.5|5702.5|5716|5701|5717.5|5702.5|5716|5701|10
1588305900000|2020-05-01 04:05:00|5715.5|5700.5|5716|5701|5716|5701|5715.5|5700.5|0
1588306200000|2020-05-01 04:10:00|5711.5|5696.5|5711.5|5696.5|5711.5|5696.5|5711.5|5696.5|4
1588306800000|2020-05-01 04:20:00|5711.7|5696.7|5713|5698|5715|5700|5711.7|5696.7|8
1588307100000|2020-05-01 04:25:00|5713.1|5698.1|5714|5699|5715|5700|5713.1|5698.1|0
1588307400000|2020-05-01 04:30:00|5714.1|5699.1|5719.5|5704.5|5719.5|5704.5|5714.1|5699.1|2
1588308000000|2020-05-01 04:40:00|5719.3|5704.3|5718|5703|5719.3|5704.3|5717.5|5702.5|2
1588308300000|2020-05-01 04:45:00|5717.5|5702.5|5716|5701|5717.5|5702.5|5716|5701|2
1588309200000|2020-05-01 05:00:00|5715.5|5700.5|5715.5|5700.5|5715.5|5700.5|5715.5|5700.5|1
1588309800000|2020-05-01 05:10:00|5715.4|5700.4|5714|5699|5715.4|5700.4|5713.5|5698.5|1
1588310100000|2020-05-01 05:15:00|5714.5|5699.5|5714.5|5699.5|5714.5|5699.5|5714.5|5699.5|0
1588310400000|2020-05-01 05:20:00|5715.4|5700.4|5715.5|5700.5|5715.5|5700.5|5715.4|5700.4|0
1588310700000|2020-05-01 05:25:00|5716|5701|5716|5701|5716|5701|5716|5701|6
1588311000000|2020-05-01 05:30:00|5716.1|5701.1|5716.5|5701.5|5718|5703|5716.1|5701.1|3
1588311600000|2020-05-01 05:40:00|5711.5|5696.5|5706|5691|5711.5|5696.5|5706|5691|28
1588311900000|2020-05-01 05:45:00|5704.6|5689.6|5695|5680|5704.6|5689.6|5695|5680|23
1588312200000|2020-05-01 05:50:00|5695.5|5680.5|5694.5|5679.5|5695.5|5680.5|5690.5|5675.5|28
1588312500000|2020-05-01 05:55:00|5695.9|5680.9|5697|5682|5697|5682|5695.9|5680.9|3
1588312800000|2020-05-01 06:00:00|5697.9|5682.9|5698|5683|5698|5683|5697.9|5682.9|0
1588313100000|2020-05-01 06:05:00|5697.5|5682.5|5698|5683|5698|5683|5697.5|5682.5|6
1588313400000|2020-05-01 06:10:00|5695.2|5680.2|5696.5|5681.5|5696.5|5681.5|5694|5679|9
1588313700000|2020-05-01 06:15:00|5697|5682|5696|5681|5697|5682|5696|5681|1
1588314000000|2020-05-01 06:20:00|5700.1|5685.1|5695.5|5680.5|5700.1|5685.1|5695.5|5680.5|14
1588314300000|2020-05-01 06:25:00|5695|5680|5695|5680|5695|5680|5695|5680|1
1588314600000|2020-05-01 06:30:00|5694.5|5679.5|5694.5|5679.5|5695|5680|5694.5|5679.5|0
1588314900000|2020-05-01 06:35:00|5695|5680|5684.5|5669.5|5695.5|5680.5|5684.5|5669.5|12
1588315200000|2020-05-01 06:40:00|5685|5670|5685|5670|5688|5673|5684.5|5669.5|13
1588315500000|2020-05-01 06:45:00|||||||||10
1588315800000|2020-05-01 06:50:00|5679.5|5664.5|5681.5|5666.5|5681.5|5666.5|5668|5653|33
1588316100000|2020-05-01 06:55:00|5681|5666|5696.5|5681.5|5698.5|5683.5|5679.1|5664.1|47
1588316400000|2020-05-01 07:00:00|5697|5682|5698|5683|5698.5|5683.5|5696.5|5681.5|0
1588316700000|2020-05-01 07:05:00|5698.5|5683.5|5696|5681|5698.5|5683.5|5696|5681|0
1588317000000|2020-05-01 07:10:00|5696.5|5681.5|5701.5|5686.5|5705.5|5690.5|5694.5|5679.5|22
1588317300000|2020-05-01 07:15:00|5701.2|5686.2|5683.5|5668.5|5701.2|5686.2|5683.5|5668.5|20
1588317600000|2020-05-01 07:20:00|5683.3|5668.3|5680.5|5665.5|5683.3|5668.3|5680.5|5665.5|1
1588317900000|2020-05-01 07:25:00|5680.9|5665.9|5690.5|5675.5|5693.5|5678.5|5680.9|5665.9|13
1588318200000|2020-05-01 07:30:00|5690.4|5675.4|5683.5|5668.5|5691.5|5676.5|5683.5|5668.5|6
1588318500000|2020-05-01 07:35:00|5681.5|5666.5|5679|5664|5684.5|5669.5|5679|5664|18
1588318800000|2020-05-01 07:40:00|5678.5|5663.5|5677.5|5662.5|5679.5|5664.5|5677.5|5662.5|9
1588319100000|2020-05-01 07:45:00|5677.6|5662.6|5675|5660|5680|5665|5675|5660|4
1588319400000|2020-05-01 07:50:00|5674.9|5659.9|5669|5654|5674.9|5659.9|5667.2|5652.2|17
1588319700000|2020-05-01 07:55:00|5668.5|5653.5|5667.5|5652.5|5668.5|5653.5|5667|5652|10
1588320000000|2020-05-01 08:00:00|5667|5652|5659.5|5644.5|5667|5652|5655.5|5640.5|27
1588320300000|2020-05-01 08:05:00|5657|5642|5648.5|5633.5|5657|5642|5644|5629|51
1588320600000|2020-05-01 08:10:00|5647.9|5632.9|5650|5635|5651.5|5636.5|5647|5632|7
1588320900000|2020-05-01 08:15:00|5649.5|5634.5|5653|5638|5653|5638|5644.5|5629.5|25
1588321200000|2020-05-01 08:20:00|5652.4|5637.4|5660|5645|5660|5645|5645.5|5630.5|28
1588321500000|2020-05-01 08:25:00|5660.5|5645.5|5663|5648|5665.8|5650.8|5660.5|5645.5|13
1588321800000|2020-05-01 08:30:00|5661.2|5646.2|5667|5652|5668|5653|5661|5646|10
1588322100000|2020-05-01 08:35:00|5667.4|5652.4|5671.5|5656.5|5672|5657|5667.4|5652.4|17
1588322400000|2020-05-01 08:40:00|5670.6|5655.6|5668|5653|5670.6|5655.6|5668|5653|5
1588322700000|2020-05-01 08:45:00|5667.5|5652.5|5653|5638|5667.5|5652.5|5651|5636|12
1588323000000|2020-05-01 08:50:00|5650.9|5635.9|5660|5645|5663.5|5648.5|5650.9|5635.9|21
1588323300000|2020-05-01 08:55:00|5660.1|5645.1|5661.5|5646.5|5662|5647|5660.1|5645.1|2
1588323600000|2020-05-01 09:00:00|5661.3|5646.3|5652|5637|5661.3|5646.3|5651.5|5636.5|6
1588323900000|2020-05-01 09:05:00|5650.5|5635.5|5652.5|5637.5|5652.5|5637.5|5647.5|5632.5|17
1588324200000|2020-05-01 09:10:00|5652.6|5637.6|5655|5640|5660.5|5645.5|5651.5|5636.5|11
1588324500000|2020-05-01 09:15:00|5654.5|5639.5|5651|5636|5655|5640|5648|5633|13
1588324800000|2020-05-01 09:20:00|5649.6|5634.6|5659|5644|5659|5644|5649.6|5634.6|11
1588325100000|2020-05-01 09:25:00|5659.1|5644.1|5662.5|5647.5|5662.5|5647.5|5659.1|5644.1|2
1588325400000|2020-05-01 09:30:00|||||||||1
1588325700000|2020-05-01 09:35:00|5662.3|5647.3|5664|5649|5664|5649|5659.5|5644.5|17
1588326000000|2020-05-01 09:40:00|5664.9|5649.9|5661.5|5646.5|5666|5651|5659.5|5644.5|5
1588326300000|2020-05-01 09:45:00|5661|5646|5664.5|5649.5|5665|5650|5661|5646|0
1588326600000|2020-05-01 09:50:00|5666|5651|5666|5651|5666.5|5651.5|5666|5651|5
1588326900000|2020-05-01 09:55:00|5665.5|5650.5|5665.5|5650.5|5665.5|5650.5|5665.5|5650.5|2
1588327200000|2020-05-01 10:00:00|5668.7|5653.7|5662.5|5647.5|5669|5654|5661.5|5646.5|16
1588327500000|2020-05-01 10:05:00|5662|5647|5664|5649|5664|5649|5662|5647|6
1588328100000|2020-05-01 10:15:00|5664.1|5649.1|5670|5655|5670|5655|5664.1|5649.1|4
1588328400000|2020-05-01 10:20:00|5670.1|5655.1|5672|5657|5673.5|5658.5|5670.1|5655.1|5
1588328700000|2020-05-01 10:25:00|5672.1|5657.1|5680.5|5665.5|5681|5666|5672.1|5657.1|43
1588329000000|2020-05-01 10:30:00|5678.2|5663.2|5680.5|5665.5|5681|5666|5677|5662|42
1588329300000|2020-05-01 10:35:00|5680|5665|5673|5658|5682.5|5667.5|5672.5|5657.5|62
1588329600000|2020-05-01 10:40:00|5671|5656|5667|5652|5676.5|5661.5|5667|5652|98
1588329900000|2020-05-01 10:45:00|5667.1|5652.1|5666.5|5651.5|5673.5|5658.5|5659.5|5644.5|92
1588330200000|2020-05-01 10:50:00|5668.5|5653.5|5663|5648|5672.5|5657.5|5663|5648|70
1588330500000|2020-05-01 10:55:00|5663.5|5648.5|5671|5656|5673|5658|5663.5|5648.5|83
1588330800000|2020-05-01 11:00:00|5670.1|5655.1|5685|5670|5685|5670|5668.5|5653.5|107
1588331100000|2020-05-01 11:05:00|5684.9|5669.9|5697.5|5682.5|5697.5|5682.5|5683.5|5668.5|31
1588331400000|2020-05-01 11:10:00|5697.4|5682.4|5700.5|5685.5|5701.5|5686.5|5691.5|5676.5|21
1588331700000|2020-05-01 11:15:00|5700.4|5685.4|5697|5682|5700.4|5685.4|5697|5682|5
1588332000000|2020-05-01 11:20:00|5697.9|5682.9|5697.5|5682.5|5698|5683|5696|5681|3
1588332300000|2020-05-01 11:25:00|5697.4|5682.4|5685|5670|5697.4|5682.4|5680.5|5665.5|41
1588332600000|2020-05-01 11:30:00|5685.5|5670.5|5693|5678|5695|5680|5685.5|5670.5|58
1588332900000|2020-05-01 11:35:00|5692.1|5677.1|5692.5|5677.5|5692.5|5677.5|5687|5672|19
1588333200000|2020-05-01 11:40:00|5691.1|5676.1|5693|5678|5693|5678|5690|5675|9
1588333500000|2020-05-01 11:45:00|5692.5|5677.5|5686.5|5671.5|5692.5|5677.5|5684.5|5669.5|31
1588333800000|2020-05-01 11:50:00|5686|5671|5691|5676|5691|5676|5683.5|5668.5|19
1588334100000|2020-05-01 11:55:00|5691.5|5676.5|5688|5673|5692|5677|5686|5671|54
1588334400000|2020-05-01 12:00:00|5690|5675|5678.5|5663.5|5690.5|5675.5|5671|5656|123
1588334700000|2020-05-01 12:05:00|5678.7|5663.7|5657|5642|5681|5666|5649|5634|188
1588335000000|2020-05-01 12:10:00|5656.5|5641.5|5648.5|5633.5|5659.5|5644.5|5644.5|5629.5|136
1588335300000|2020-05-01 12:15:00|5650|5635|5647|5632|5651|5636|5643.5|5628.5|72
1588335600000|2020-05-01 12:20:00|5646.5|5631.5|5659.5|5644.5|5660.5|5645.5|5646.5|5631.5|80
1588335900000|2020-05-01 12:25:00|5659.4|5644.4|5665.5|5650.5|5667|5652|5658|5643|49
1588336200000|2020-05-01 12:30:00|5664.5|5649.5|5665.5|5650.5|5670.5|5655.5|5654.5|5639.5|75
1588336500000|2020-05-01 12:35:00|5666|5651|5676|5661|5677|5662|5665.5|5650.5|48
1588336800000|2020-05-01 12:40:00|5676.5|5661.5|5660.5|5645.5|5678|5663|5658|5643|45
1588337100000|2020-05-01 12:45:00|5660|5645|5657.5|5642.5|5665|5650|5657|5642|39
1588337400000|2020-05-01 12:50:00|5657.4|5642.4|5654.5|5639.5|5657.4|5642.4|5653|5638|38
1588337700000|2020-05-01 12:55:00|5654.4|5639.4|5654.5|5639.5|5655|5640|5651|5636|52
1588338000000|2020-05-01 13:00:00|5654.4|5639.4|5653|5638|5654.5|5639.5|5649.5|5634.5|20
1588338300000|2020-05-01 13:05:00|5653.5|5638.5|5659|5644|5659.5|5644.5|5649|5634|58
1588338600000|2020-05-01 13:10:00|5659.5|5644.5|5663.5|5648.5|5664.5|5649.5|5659.5|5644.5|58
1588338900000|2020-05-01 13:15:00|5663.4|5648.4|5658|5643|5663.4|5648.4|5656|5641|35
1588339200000|2020-05-01 13:20:00|5659.4|5644.4|5659.5|5644.5|5661|5646|5656|5641|62
1588339500000|2020-05-01 13:25:00|5659.6|5644.6|5658.5|5643.5|5664.5|5649.5|5658.5|5643.5|63
1588339800000|2020-05-01 13:30:00|5660.5|5645.5|5653.5|5638.5|5669.5|5654.5|5653|5638|148
1588340100000|2020-05-01 13:35:00|5653|5638|5623.5|5608.5|5660|5645|5621|5606|228
1588340400000|2020-05-01 13:40:00|5624|5609|5644|5629|5646|5631|5606|5591|137
1588340700000|2020-05-01 13:45:00|5644.5|5629.5|5651|5636|5655|5640|5643|5628|108
1588341000000|2020-05-01 13:50:00|5651.5|5636.5|5640.5|5625.5|5651.5|5636.5|5634.5|5619.5|57
1588341300000|2020-05-01 13:55:00|5640.6|5625.6|5644.5|5629.5|5648|5633|5638.5|5623.5|49
1588341600000|2020-05-01 14:00:00|5644.2|5629.2|5650.5|5635.5|5650.5|5635.5|5640.7|5625.7|139
1588341900000|2020-05-01 14:05:00|5650.4|5635.4|5638|5623|5653.5|5638.5|5634|5619|99
1588342200000|2020-05-01 14:10:00|5638.9|5623.9|5643|5628|5649|5634|5631.7|5616.7|91
1588342500000|2020-05-01 14:15:00|5643.5|5628.5|5647.5|5632.5|5649.5|5634.5|5640.5|5625.5|72
1588342800000|2020-05-01 14:20:00|5647|5632|5642|5627|5648|5633|5641.5|5626.5|122
1588343100000|2020-05-01 14:25:00|5641.9|5626.9|5630|5615|5641.9|5626.9|5630|5615|115
1588343400000|2020-05-01 14:30:00|5630.5|5615.5|5613|5598|5630.5|5615.5|5611.3|5596.3|169
1588343700000|2020-05-01 14:35:00|5612.1|5597.1|5604.5|5589.5|5616.5|5601.5|5593.5|5578.5|265
1588344000000|2020-05-01 14:40:00|5604.6|5589.6|5566.5|5551.5|5606.5|5591.5|5565|5550|377
1588344300000|2020-05-01 14:45:00|5566.6|5551.6|5576|5561|5577.5|5562.5|5565.2|5550.2|246
1588344600000|2020-05-01 14:50:00|5574.5|5559.5|5552.5|5537.5|5574.5|5559.5|5540|5525|414
1588344900000|2020-05-01 14:55:00|5552|5537|5558.5|5543.5|5575|5560|5548.5|5533.5|270
1588345200000|2020-05-01 15:00:00|5558.6|5543.6|5568.5|5553.5|5569|5554|5554|5539|165
1588345500000|2020-05-01 15:05:00|5570|5555|5579.5|5564.5|5584.5|5569.5|5564.5|5549.5|200
1588345800000|2020-05-01 15:10:00|5579|5564|5591.5|5576.5|5595.5|5580.5|5577|5562|162
1588346100000|2020-05-01 15:15:00|5590.5|5575.5|5608|5593|5614.5|5599.5|5585.5|5570.5|288
1588346400000|2020-05-01 15:20:00|5607.9|5592.9|5632|5617|5635.5|5620.5|5602.5|5587.5|210
1588346700000|2020-05-01 15:25:00|5631.8|5616.8|5622.5|5607.5|5631.8|5616.8|5622.5|5607.5|152
1588347000000|2020-05-01 15:30:00|5622.4|5607.4|5613.5|5598.5|5622.5|5607.5|5605.5|5590.5|99
1588347300000|2020-05-01 15:35:00|5613.4|5598.4|5614|5599|5619|5604|5607.5|5592.5|63
1588347600000|2020-05-01 15:40:00|5614.1|5599.1|5599.5|5584.5|5615|5600|5598.5|5583.5|83
1588347900000|2020-05-01 15:45:00|5600|5585|5604.5|5589.5|5605.5|5590.5|5598|5583|55
1588348200000|2020-05-01 15:50:00|5601.7|5586.7|5602.5|5587.5|5607|5592|5600.5|5585.5|49
1588348500000|2020-05-01 15:55:00|5603.4|5588.4|5596|5581|5604.5|5589.5|5592.5|5577.5|48
1588348800000|2020-05-01 16:00:00|5595.9|5580.9|5585|5570|5596.5|5581.5|5585|5570|85
1588349100000|2020-05-01 16:05:00|5585.2|5570.2|5587|5572|5592|5577|5585|5570|50
1588349400000|2020-05-01 16:10:00|5586.5|5571.5|5599|5584|5603.5|5588.5|5586|5571|37
1588349700000|2020-05-01 16:15:00|5599.5|5584.5|5602.5|5587.5|5612|5597|5598.5|5583.5|44
1588350000000|2020-05-01 16:20:00|5603.4|5588.4|5604.5|5589.5|5608|5593|5600.5|5585.5|41
1588350300000|2020-05-01 16:25:00|5605|5590|5602|5587|5610.5|5595.5|5601.6|5586.6|72
1588350600000|2020-05-01 16:30:00|5602.5|5587.5|5607.5|5592.5|5610.5|5595.5|5596.5|5581.5|57
1588350900000|2020-05-01 16:35:00|5607|5592|5601.5|5586.5|5608.5|5593.5|5595|5580|51
1588351200000|2020-05-01 16:40:00|5602|5587|5600.5|5585.5|5608|5593|5600.5|5585.5|34
1588351500000|2020-05-01 16:45:00|5600|5585|5605|5590|5609.5|5594.5|5598|5583|57
1588351800000|2020-05-01 16:50:00|5605.5|5590.5|5612.5|5597.5|5612.5|5597.5|5605.5|5590.5|18
1588352100000|2020-05-01 16:55:00|5613|5598|5611|5596|5613|5598|5608.5|5593.5|31
1588352400000|2020-05-01 17:00:00|5610.1|5595.1|5612|5597|5612.5|5597.5|5605|5590|38
1588352700000|2020-05-01 17:05:00|5612.5|5597.5|5609|5594|5612.5|5597.5|5609|5594|50
1588353000000|2020-05-01 17:10:00|5610.9|5595.9|5607|5592|5613|5598|5607|5592|84
1588353300000|2020-05-01 17:15:00|5607.5|5592.5|5611|5596|5611|5596|5607|5592|61
1588353600000|2020-05-01 17:20:00|5609.5|5594.5|5612.5|5597.5|5613|5598|5609.5|5594.5|66
1588353900000|2020-05-01 17:25:00|5611.6|5596.6|5607.1|5592.1|5611.6|5596.6|5598.5|5583.5|57
1588354200000|2020-05-01 17:30:00|5608|5593|5604|5589|5609|5594|5602.5|5587.5|35
1588354500000|2020-05-01 17:35:00|5603.5|5588.5|5604.5|5589.5|5610.5|5595.5|5603.5|5588.5|84
1588354800000|2020-05-01 17:40:00|5605.4|5590.4|5611.5|5596.5|5611.5|5596.5|5597.5|5582.5|78
1588355100000|2020-05-01 17:45:00|5609.5|5594.5|5609.5|5594.5|5613|5598|5606.5|5591.5|101
1588355400000|2020-05-01 17:50:00|5609.7|5594.7|5599|5584|5611.5|5596.5|5597.5|5582.5|76
1588355700000|2020-05-01 17:55:00|5599.1|5584.1|5589.5|5574.5|5606|5591|5581.5|5566.5|100
1588356000000|2020-05-01 18:00:00|5591|5576|5585.5|5570.5|5594|5579|5574|5559|175
1588356300000|2020-05-01 18:05:00|5586.4|5571.4|5587|5572|5601|5586|5579.5|5564.5|169
1588356600000|2020-05-01 18:10:00|5586.1|5571.1|5591|5576|5602|5587|5580.5|5565.5|1004
1588356900000|2020-05-01 18:15:00|5590.1|5575.1|5586|5571|5593|5578|5585.5|5570.5|307
1588554000000|2020-05-04 01:00:00|5580.5|5565.5|5494.5|5479.5|5584.3|5565.5|5483|5468|302
1588554300000|2020-05-04 01:05:00|5495|5480|5500|5485|5504|5489|5493.5|5478.5|29
1588554600000|2020-05-04 01:10:00|5501.5|5486.5|5501|5486|5501.5|5486.5|5495|5480|32
1588554900000|2020-05-04 01:15:00|5498|5483|5487|5472|5502.5|5487.5|5481|5466|82
1588555200000|2020-05-04 01:20:00|5486.9|5471.9|5480.5|5465.5|5492.5|5477.5|5480.5|5465.5|39
1588555500000|2020-05-04 01:25:00|5480|5465|5469.5|5454.5|5480|5465|5469.5|5454.5|26
1588555800000|2020-05-04 01:30:00|5470|5455|5480|5465|5480.5|5465.5|5470|5455|34
1588556100000|2020-05-04 01:35:00|5481.5|5466.5|5485|5470|5486.5|5471.5|5481.5|5466.5|2
1588556400000|2020-05-04 01:40:00|5485.5|5470.5|5494.5|5479.5|5494.5|5479.5|5485.5|5470.5|25
1588556700000|2020-05-04 01:45:00|5496|5481|5497|5482|5497|5482|5496|5481|6
1588557000000|2020-05-04 01:50:00|5498.5|5483.5|5502.5|5487.5|5504.5|5489.5|5498.5|5483.5|6
1588557300000|2020-05-04 01:55:00|5503|5488|5505|5490|5505|5490|5503|5488|13
1588557600000|2020-05-04 02:00:00|5503.5|5488.5|5503|5488|5504.5|5489.5|5503|5488|5
1588557900000|2020-05-04 02:05:00|5504|5489|5504|5489|5504|5489|5503.5|5488.5|3
1588558200000|2020-05-04 02:10:00|5504.1|5489.1|5502.5|5487.5|5506.5|5491.5|5497.5|5478.5|5
1588558500000|2020-05-04 02:15:00|5501.5|5486.5|5502|5487|5502|5487|5501.5|5486.5|0
1588558800000|2020-05-04 02:20:00|5503|5488|5498.5|5483.5|5504|5489|5497.5|5478|2
1588559100000|2020-05-04 02:25:00|5498|5483|5504.5|5489.5|5504.5|5489.5|5498|5483|5
1588559400000|2020-05-04 02:30:00|5503|5488|5501|5486|5503|5488|5501|5486|3
1588559700000|2020-05-04 02:35:00|5501.1|5486.1|5503.5|5488.5|5503.5|5488.5|5501.1|5486.1|0
1588560000000|2020-05-04 02:40:00|5503.6|5488.6|5505|5490|5506|5491|5503.6|5488.6|9
1588560300000|2020-05-04 02:45:00|||||||||1
1588560600000|2020-05-04 02:50:00|||||||||3
1588561200000|2020-05-04 03:00:00|5504|5489|5504|5489|5504|5489|5504|5489|0
1588561500000|2020-05-04 03:05:00|||||||||5
1588561800000|2020-05-04 03:10:00|||||||||2
1588562700000|2020-05-04 03:25:00|||||||||25
1588563000000|2020-05-04 03:30:00|||||||||6
1588563300000|2020-05-04 03:35:00|5505.5|5490.5|5505.5|5490.5|5506|5491|5505.5|5490.5|13
1588563600000|2020-05-04 03:40:00|5506|5491|5504.5|5489.5|5506|5491|5504.5|5489.5|1
1588563900000|2020-05-04 03:45:00|5505|5490|5505.5|5490.5|5505.5|5490.5|5505|5490|0
1588564200000|2020-05-04 03:50:00|5506|5491|5505.5|5490.5|5507|5492|5505.5|5490.5|8
1588564500000|2020-05-04 03:55:00|||||||||5
1588564800000|2020-05-04 04:00:00|5504.5|5489.5|5505|5490|5505|5490|5504.5|5489.5|3
1588565100000|2020-05-04 04:05:00|||||||||5
1588565400000|2020-05-04 04:10:00|5506.5|5491.5|5503.5|5488.5|5506.5|5491.5|5503.5|5488.5|3
1588565700000|2020-05-04 04:15:00|5503|5488|5503|5488|5503|5488|5503|5488|0
1588566000000|2020-05-04 04:20:00|5500.6|5485.6|5500.5|5485.5|5500.6|5485.6|5500.5|5485.5|13
1588566300000|2020-05-04 04:25:00|5498.6|5483.6|5493|5478|5498.6|5483.6|5493|5478|8
1588566600000|2020-05-04 04:30:00|5492.5|5477.5|5493|5478|5493|5478|5492.5|5477.5|1
1588566900000|2020-05-04 04:35:00|5493.5|5478.5|5488|5473|5493.5|5478.5|5487|5472|9
1588567200000|2020-05-04 04:40:00|5489.5|5474.5|5492|5477|5493.5|5478.5|5489.5|5474.5|0
1588567500000|2020-05-04 04:45:00|5492.1|5477.1|5494|5479|5495.5|5480.5|5492.1|5477.1|4
1588568100000|2020-05-04 04:55:00|5497.4|5482.4|5499.5|5484.5|5500|5485|5497.4|5482.4|1
1588568400000|2020-05-04 05:00:00|5499|5484|5499|5484|5499|5484|5499|5484|0
1588568700000|2020-05-04 05:05:00|5495|5480|5495|5480|5495|5480|5495|5480|0
1588569000000|2020-05-04 05:10:00|5495.5|5480.5|5495.5|5480.5|5495.5|5480.5|5495|5480|0
1588569300000|2020-05-04 05:15:00|5496.5|5481.5|5497.5|5482.5|5498.5|5483.5|5496.5|5481.5|0
1588569600000|2020-05-04 05:20:00|5498.5|5483.5|5502|5487|5502|5487|5498.5|5483.5|1
1588569900000|2020-05-04 05:25:00|5502.5|5487.5|5503.5|5488.5|5503.5|5488.5|5502.5|5487.5|0
1588570200000|2020-05-04 05:30:00|5502|5487|5502|5487|5502|5487|5502|5487|0
1588570500000|2020-05-04 05:35:00|5501.5|5486.5|5502|5487|5502|5487|5501.5|5486.5|1
1588570800000|2020-05-04 05:40:00|5503.5|5488.5|5502.5|5487.5|5505|5490|5502|5487|7
1588571100000|2020-05-04 05:45:00|5504.9|5489.9|5505|5490|5505|5490|5504.9|5489.9|0
1588571700000|2020-05-04 05:55:00|5504.5|5489.5|5505|5490|5505|5490|5504.5|5489.5|1
1588572000000|2020-05-04 06:00:00|5504.5|5489.5|5504.5|5489.5|5504.5|5489.5|5501|5486|2
1588572300000|2020-05-04 06:05:00|5505|5490|5505|5490|5505|5490|5505|5490|6
1588572600000|2020-05-04 06:10:00|5504.5|5489.5|5502|5487|5505|5490|5502|5487|3
1588573800000|2020-05-04 06:30:00|||||||||1
1588574100000|2020-05-04 06:35:00|5502.1|5487.1|5504.5|5489.5|5505.5|5490.5|5502.1|5487.1|3
1588574400000|2020-05-04 06:40:00|5505|5490|5504.5|5489.5|5505|5490|5504.5|5489.5|2
1588574700000|2020-05-04 06:45:00|5508|5493|5507|5492|5510.5|5495.5|5506.5|5491.5|14
1588575000000|2020-05-04 06:50:00|5506.5|5491.5|5502.5|5487.5|5506.5|5491.5|5502.5|5487.5|3
1588575300000|2020-05-04 06:55:00|5513.8|5476.3|5513.3|5475.8|5513.8|5476.3|5513.3|5475.8|0
1588575600000|2020-05-04 07:00:00|5502|5487|5500.5|5485.5|5502|5487|5500.5|5485.5|3
1588576200000|2020-05-04 07:10:00|5501.5|5486.5|5501.5|5486.5|5506|5491|5501.5|5486.5|15
1588576500000|2020-05-04 07:15:00|||||||||8
1588576800000|2020-05-04 07:20:00|5501.4|5486.4|5491|5476|5501.4|5486.4|5490|5475|16
1588577100000|2020-05-04 07:25:00|5490.5|5475.5|5489.5|5474.5|5490.5|5475.5|5488|5473|15
1588577400000|2020-05-04 07:30:00|5489|5474|5488|5473|5496|5481|5487.5|5472.5|25
1588578300000|2020-05-04 07:45:00|5485.6|5470.6|5482|5467|5489.5|5474.5|5478|5463|52
1588578600000|2020-05-04 07:50:00|5480.5|5465.5|5480|5465|5480.5|5465.5|5478.5|5463.5|4
1588578900000|2020-05-04 07:55:00|5480.5|5465.5|5478.5|5463.5|5480.5|5465.5|5478.5|5463.5|22
1588579200000|2020-05-04 08:00:00|5476.5|5461.5|5474|5459|5476.5|5461.5|5470.5|5455.5|39
1588579500000|2020-05-04 08:05:00|5475|5460|5472.5|5457.5|5475|5460|5472.5|5457.5|13
1588579800000|2020-05-04 08:10:00|5472|5457|5469.5|5454.5|5472.5|5457.5|5469.5|5454.5|16
1588580100000|2020-05-04 08:15:00|5469|5454|5470|5455|5471|5456|5468|5453|19
1588580400000|2020-05-04 08:20:00|5469.5|5454.5|5474.5|5459.5|5478.5|5463.5|5469.5|5454.5|69
1588580700000|2020-05-04 08:25:00|5475|5460|5479.5|5464.5|5481.5|5466.5|5475|5460|24
1588581000000|2020-05-04 08:30:00|5478|5463|5480.5|5465.5|5480.5|5465.5|5474|5459|60
1588581300000|2020-05-04 08:35:00|5476|5461|5479|5464|5481|5466|5469.5|5454.5|126
1588581600000|2020-05-04 08:40:00|5477.1|5462.1|5478|5463|5480|5465|5476|5461|9
1588581900000|2020-05-04 08:45:00|5478.1|5463.1|5479|5464|5483.5|5468.5|5478.1|5463.1|11
1588582200000|2020-05-04 08:50:00|5480|5465|5479.5|5464.5|5482.5|5467.5|5479|5464|4
1588582500000|2020-05-04 08:55:00|5473.5|5458.5|5474|5459|5475.5|5460.5|5473.5|5458.5|9
1588582800000|2020-05-04 09:00:00|5475|5460|5474|5459|5475|5460|5471|5456|18
1588583100000|2020-05-04 09:05:00|5473|5458|5472.5|5457.5|5473|5458|5472|5457|2
1588583400000|2020-05-04 09:10:00|5473|5458|5471.5|5456.5|5473.5|5458.5|5469.5|5454.5|24
1588583700000|2020-05-04 09:15:00|5473|5458|5470.5|5455.5|5473|5458|5470.5|5455.5|28
1588584000000|2020-05-04 09:20:00|5471|5456|5471|5456|5471.5|5456.5|5470|5455|9
1588584300000|2020-05-04 09:25:00|5469.5|5454.5|5469.5|5454.5|5469.5|5454.5|5468.5|5453.5|55
1588584600000|2020-05-04 09:30:00|5468.5|5453.5|5469.5|5454.5|5470.5|5455.5|5468.5|5453.5|5
1588584900000|2020-05-04 09:35:00|5469|5454|5470|5455|5475.5|5460.5|5468.5|5453.5|51
1588585200000|2020-05-04 09:40:00|5468.5|5453.5|5474.5|5459.5|5475|5460|5468.5|5453.5|18
1588585500000|2020-05-04 09:45:00|5474|5459|5469.5|5454.5|5474|5459|5469.5|5454.5|103
1588585800000|2020-05-04 09:50:00|5469.6|5454.6|5476|5461|5476.5|5461.5|5469.6|5454.6|21
1588586100000|2020-05-04 09:55:00|5475.5|5460.5|5470.5|5455.5|5475.5|5460.5|5470|5455|21
1588586400000|2020-05-04 10:00:00|5470|5455|5417|5402|5470|5455|5409|5394|127
1588586700000|2020-05-04 10:05:00|5417.5|5402.5|5429|5414|5433|5418|5393.5|5378.5|124
1588587000000|2020-05-04 10:10:00|5428.5|5413.5|5422.5|5407.5|5432|5417|5422|5407|7
1588587300000|2020-05-04 10:15:00|5426.9|5411.9|5425.1|5410.1|5429.5|5414.5|5425.1|5410.1|21
1588587600000|2020-05-04 10:20:00|5424.1|5409.1|5423.6|5408.6|5424.1|5409.1|5423.6|5408.6|0
1588587900000|2020-05-04 10:25:00|5424.6|5409.6|5416.7|5401.7|5424.6|5409.6|5416.7|5401.7|14
1588588200000|2020-05-04 10:30:00|5400.9|5385.9|5402.4|5387.4|5402.4|5387.4|5397|5382|9
1588588500000|2020-05-04 10:35:00|5403.4|5388.4|5412.8|5397.8|5412.8|5397.8|5403.4|5388.4|20
1588588800000|2020-05-04 10:40:00|5412.7|5397.7|5403.4|5388.4|5412.7|5397.7|5403.4|5388.4|25
1588589100000|2020-05-04 10:45:00|5402.9|5387.9|5403.9|5388.9|5403.9|5388.9|5400.9|5385.9|13
1588589400000|2020-05-04 10:50:00|5405.4|5390.4|5402.4|5387.4|5412.8|5397.8|5401.9|5386.9|75
1588589700000|2020-05-04 10:55:00|5402.9|5387.9|5417.2|5402.2|5417.2|5402.2|5402.9|5387.9|98
1588590000000|2020-05-04 11:00:00|5416.7|5401.7|5427.1|5412.1|5427.1|5412.1|5416.2|5401.2|58
1588590300000|2020-05-04 11:05:00|5426.6|5411.6|5407.4|5392.4|5427.6|5412.6|5406.9|5391.9|44
1588590600000|2020-05-04 11:10:00|5410.8|5395.8|5407.4|5392.4|5411.8|5396.8|5407.4|5392.4|11
1588590900000|2020-05-04 11:15:00|5406.9|5391.9|5403.9|5388.9|5407.8|5392.8|5403.9|5388.9|13
1588591200000|2020-05-04 11:20:00|5406.4|5391.4|5401.4|5386.4|5406.4|5391.4|5401.4|5386.4|13
1588591500000|2020-05-04 11:25:00|5401.9|5386.9|5400.4|5385.4|5405.4|5390.4|5399|5384|25
1588591800000|2020-05-04 11:30:00|5402.9|5387.9|5415.2|5400.2|5415.2|5400.2|5400|5385|52
1588592100000|2020-05-04 11:35:00|5414.8|5399.8|5422.6|5407.6|5422.6|5407.6|5413.8|5398.8|9
1588592400000|2020-05-04 11:40:00|5423.6|5408.6|5429.6|5414.6|5431|5416|5423.6|5408.6|23
1588592700000|2020-05-04 11:45:00|5430|5415|5441.5|5426.5|5442|5427|5430|5415|31
1588593000000|2020-05-04 11:50:00|5442|5427|5447.8|5432.8|5447.8|5432.8|5440.5|5425.5|28
1588593300000|2020-05-04 11:55:00|5448.3|5433.3|5450.3|5435.3|5455.2|5440.2|5448.3|5433.3|32
1588593600000|2020-05-04 12:00:00|5448.8|5433.8|5430.8|5415.8|5450.3|5435.3|5428.3|5413.3|76
1588593900000|2020-05-04 12:05:00|5431.8|5416.8|5443.5|5428.5|5443.5|5428.5|5431.8|5416.8|49
1588594200000|2020-05-04 12:10:00|5442|5427|5441.5|5426.5|5447.8|5432.8|5428.3|5413.3|68
1588594500000|2020-05-04 12:15:00|5445.4|5430.4|5450.3|5435.3|5450.3|5435.3|5443.9|5428.9|42
1588594800000|2020-05-04 12:20:00|5451.3|5436.3|5464.9|5449.9|5464.9|5449.9|5445.9|5430.9|68
1588595100000|2020-05-04 12:25:00|5464.4|5449.4|5465.9|5450.9|5474.7|5459.7|5464.4|5449.4|46
1588595400000|2020-05-04 12:30:00|5465.4|5450.4|5464.9|5449.9|5469.8|5454.8|5456.6|5441.6|51
1588595700000|2020-05-04 12:35:00|5467.3|5452.3|5471.2|5456.2|5475.6|5460.6|5465.9|5450.9|24
1588596000000|2020-05-04 12:40:00|5471.7|5456.7|5470.8|5455.8|5476.6|5461.6|5469.8|5454.8|31
1588596300000|2020-05-04 12:45:00|5470.3|5455.3|5464.9|5449.9|5471.2|5456.2|5464.9|5449.9|20
1588596600000|2020-05-04 12:50:00|5467.8|5452.8|5462.5|5447.5|5469.3|5454.3|5460|5445|58
1588596900000|2020-05-04 12:55:00|5459.5|5444.5|5465.9|5450.9|5465.9|5450.9|5456.1|5441.1|55
1588597200000|2020-05-04 13:00:00|5464.4|5449.4|5467.3|5452.3|5470.3|5455.3|5464.4|5449.4|40
1588597500000|2020-05-04 13:05:00|5465.9|5450.9|5465.4|5450.4|5471.7|5456.7|5462.5|5447.5|27
1588597800000|2020-05-04 13:10:00|5468.8|5453.8|5470.7|5455.7|5472.2|5457.2|5462.5|5447.5|31
1588598100000|2020-05-04 13:15:00|5470.3|5455.3|5463.9|5448.9|5473.2|5458.2|5463.4|5448.4|36
1588598400000|2020-05-04 13:20:00|5465.9|5450.9|5466.8|5451.8|5470.3|5455.3|5462.9|5447.9|21
1588598700000|2020-05-04 13:25:00|5468.3|5453.3|5464.9|5449.9|5472.2|5457.2|5463.9|5448.9|64
1588599000000|2020-05-04 13:30:00|5468.3|5453.3|5431.7|5416.7|5468.3|5453.3|5426.3|5411.3|187
1588599300000|2020-05-04 13:35:00|5434.1|5419.1|5439.5|5424.5|5447.3|5432.3|5433.7|5418.7|87
1588599600000|2020-05-04 13:40:00|5436.6|5421.6|5436.1|5421.1|5436.6|5421.6|5426.3|5411.3|137
1588599900000|2020-05-04 13:45:00|5437.6|5422.6|5448.8|5433.8|5450.7|5435.7|5436.6|5421.6|86
1588600200000|2020-05-04 13:50:00|5448.3|5433.3|5446.8|5431.8|5454.6|5439.6|5427.3|5412.3|208
1588600500000|2020-05-04 13:55:00|5449.3|5434.3|5442.9|5427.9|5457.6|5442.6|5438|5423|53
1588600800000|2020-05-04 14:00:00|5442.4|5427.4|5438.5|5423.5|5442.4|5427.4|5434.1|5419.1|61
1588601100000|2020-05-04 14:05:00|5439|5424|5453.2|5438.2|5455.1|5440.1|5438.5|5423.5|117
1588601400000|2020-05-04 14:10:00|5452.2|5437.2|5444.4|5429.4|5455.6|5440.6|5438.5|5423.5|88
1588601700000|2020-05-04 14:15:00|5443.4|5428.4|5452.2|5437.2|5458|5443|5441.4|5426.4|106
1588602000000|2020-05-04 14:20:00|5456.6|5441.6|5458.5|5443.5|5468.8|5453.8|5456.1|5441.1|140
1588602300000|2020-05-04 14:25:00|5457.1|5442.1|5469.3|5454.3|5477.6|5462.6|5457.1|5442.1|95
1588602600000|2020-05-04 14:30:00|5468.3|5453.3|5465.9|5450.9|5470.3|5455.3|5463.4|5448.4|57
1588602900000|2020-05-04 14:35:00|5468.3|5453.3|5464.9|5449.9|5471.7|5456.7|5464.9|5449.9|48
1588603200000|2020-05-04 14:40:00|5463.9|5448.9|5462.4|5447.4|5465.9|5450.9|5455.1|5440.1|136
1588603500000|2020-05-04 14:45:00|5463.4|5448.4|5450.2|5435.2|5467.3|5452.3|5446.3|5431.3|112
1588603800000|2020-05-04 14:50:00|5450.7|5435.7|5455.1|5440.1|5457.1|5442.1|5446.3|5431.3|112
1588604100000|2020-05-04 14:55:00|5456.6|5441.6|5444.8|5429.8|5457.5|5442.5|5444.4|5429.4|62
1588604400000|2020-05-04 15:00:00|5443.9|5428.9|5440.4|5425.4|5444.4|5429.4|5431.2|5416.2|125
1588604700000|2020-05-04 15:05:00|5440|5425|5431.6|5416.6|5445.8|5430.8|5429.2|5414.2|109
1588605000000|2020-05-04 15:10:00|5432.1|5417.1|5439|5424|5441.4|5426.4|5432.1|5417.1|66
1588605300000|2020-05-04 15:15:00|5438.5|5423.5|5441.9|5426.9|5443.4|5428.4|5434.1|5419.1|45
1588605600000|2020-05-04 15:20:00|5442.4|5427.4|5432.6|5417.6|5444.3|5429.3|5431.2|5416.2|75
1588605900000|2020-05-04 15:25:00|5430.7|5415.7|5428.7|5413.7|5433.1|5418.1|5424.3|5409.3|91
1588606200000|2020-05-04 15:30:00|5427.7|5412.7|5422.3|5407.3|5428.7|5413.7|5420.4|5405.4|126
1588606500000|2020-05-04 15:35:00|5421.9|5406.9|5424.8|5409.8|5426.7|5411.7|5421.9|5406.9|55
1588606800000|2020-05-04 15:40:00|5425.8|5410.8|5424.8|5409.8|5425.8|5410.8|5422.3|5407.3|56
1588607100000|2020-05-04 15:45:00|5425.3|5410.3|5437.5|5422.5|5437.5|5422.5|5423.8|5408.8|78
1588607400000|2020-05-04 15:50:00|5438.5|5423.5|5451.2|5436.2|5456.6|5441.6|5438.5|5423.5|108
1588607700000|2020-05-04 15:55:00|5450.2|5435.2|5440.4|5425.4|5453.6|5438.6|5435.5|5420.5|193
1588608000000|2020-05-04 16:00:00|5439.4|5424.4|5439.9|5424.9|5442.9|5427.9|5434.1|5419.1|51
1588608300000|2020-05-04 16:05:00|5440.4|5425.4|5440.9|5425.9|5441.4|5426.4|5437.5|5422.5|12
1588608600000|2020-05-04 16:10:00|5442.4|5427.4|5442.4|5427.4|5444.8|5429.8|5441.4|5426.4|21
1588608900000|2020-05-04 16:15:00|5442.9|5427.9|5440.4|5425.4|5442.9|5427.9|5438|5423|34
1588609200000|2020-05-04 16:20:00|5441.9|5426.9|5440.9|5425.9|5441.9|5426.9|5433.6|5418.6|64
1588609500000|2020-05-04 16:25:00|5440.4|5425.4|5434|5419|5440.4|5425.4|5433.1|5418.1|55
1588609800000|2020-05-04 16:30:00|5435|5420|5438.4|5423.4|5438.4|5423.4|5433.1|5418.1|33
1588610100000|2020-05-04 16:35:00|5439.4|5424.4|5439.4|5424.4|5441.4|5426.4|5438|5423|38
1588610400000|2020-05-04 16:40:00|5439.9|5424.9|5440.9|5425.9|5441.9|5426.9|5439.4|5424.4|161
1588610700000|2020-05-04 16:45:00|5439.4|5424.4|5438.4|5423.4|5440.4|5425.4|5437.9|5422.9|44
1588611000000|2020-05-04 16:50:00|5437.9|5422.9|5437.9|5422.9|5439.9|5424.9|5437.9|5422.9|15
1588611300000|2020-05-04 16:55:00|5438.9|5423.9|5437.5|5422.5|5439.9|5424.9|5434|5419|56
1588611600000|2020-05-04 17:00:00|5437.9|5422.9|5439.4|5424.4|5442.3|5427.3|5437.9|5422.9|31
1588611900000|2020-05-04 17:05:00|5437.9|5422.9|5437.4|5422.4|5441.4|5426.4|5436|5421|31
1588612200000|2020-05-04 17:10:00|5437.9|5422.9|5438.4|5423.4|5438.9|5423.9|5433.5|5418.5|44
1588612500000|2020-05-04 17:15:00|5438.9|5423.9|5446.7|5431.7|5446.7|5431.7|5437|5422|66
1588612800000|2020-05-04 17:20:00|5454.6|5439.6|5451.1|5436.1|5456.5|5441.5|5446.7|5431.7|77
1588613100000|2020-05-04 17:25:00|5457.5|5442.5|5460|5445|5462.4|5447.4|5457.5|5442.5|103
1588613400000|2020-05-04 17:30:00|5460.4|5445.4|5461.9|5446.9|5468.3|5453.3|5460.4|5445.4|77
1588613700000|2020-05-04 17:35:00|5462.9|5447.9|5464.4|5449.4|5466.8|5451.8|5457|5442|50
1588614000000|2020-05-04 17:40:00|5464.8|5449.8|5464.8|5449.8|5467.8|5452.8|5461.9|5446.9|63
1588614300000|2020-05-04 17:45:00|5465.3|5450.3|5464.4|5449.4|5466.8|5451.8|5461.4|5446.4|61
1588614600000|2020-05-04 17:50:00|5463.4|5448.4|5467.8|5452.8|5468.8|5453.8|5459.9|5444.9|124
1588614900000|2020-05-04 17:55:00|5468.3|5453.3|5476.6|5461.6|5481|5466|5468.3|5453.3|129
1588615200000|2020-05-04 18:00:00|5476.1|5461.1|5461.4|5446.4|5476.1|5461.1|5456.5|5441.5|254
1588615500000|2020-05-04 18:05:00|5461.9|5446.9|5445.3|5430.3|5462.4|5447.4|5444.8|5429.8|302
1588615800000|2020-05-04 18:10:00|5444.8|5429.8|5438.9|5423.9|5462.4|5447.4|5434.5|5419.5|1053
1588616100000|2020-05-04 18:15:00|5439.4|5424.4|5440.3|5425.3|5456.5|5441.5|5439.4|5424.4|203
1588640400000|2020-05-05 01:00:00|5453.4|5438.4|5453.4|5438.4|5460.8|5445.8|5450.4|5435.4|41
1588640700000|2020-05-05 01:05:00|5454.4|5439.4|5454.4|5439.4|5454.4|5439.4|5454.4|5439.4|0
1588641300000|2020-05-05 01:15:00|5454.9|5439.9|5454.4|5439.4|5454.9|5439.9|5453.4|5438.4|4
1588641600000|2020-05-05 01:20:00|5460.8|5445.8|5461.8|5446.8|5461.8|5446.8|5460.8|5445.8|14
1588641900000|2020-05-05 01:25:00|5461.3|5446.3|5461.8|5446.8|5461.8|5446.8|5461.3|5446.3|1
1588642200000|2020-05-05 01:30:00|5461.3|5446.3|5461.3|5446.3|5461.3|5446.3|5461.3|5446.3|0
1588642500000|2020-05-05 01:35:00|5457.8|5442.8|5456.8|5441.8|5457.8|5442.8|5456.8|5441.8|4
1588642800000|2020-05-05 01:40:00|5457.3|5442.3|5457.3|5442.3|5457.3|5442.3|5457.3|5442.3|0
1588643100000|2020-05-05 01:45:00|5459.8|5444.8|5459.8|5444.8|5459.8|5444.8|5459.8|5444.8|1
1588643400000|2020-05-05 01:50:00|5459.3|5444.3|5458.3|5443.3|5459.3|5444.3|5458.3|5443.3|0
1588644300000|2020-05-05 02:05:00|5459.8|5444.8|5459.3|5444.3|5460.3|5445.3|5459.3|5444.3|2
1588644600000|2020-05-05 02:10:00|5460.3|5445.3|5461.3|5446.3|5461.3|5446.3|5460.3|5445.3|1
1588644900000|2020-05-05 02:15:00|5460.3|5445.3|5460.8|5445.8|5461.3|5446.3|5460.3|5445.3|1
1588645200000|2020-05-05 02:20:00|5460.3|5445.3|5459.8|5444.8|5460.3|5445.3|5458.3|5443.3|3
1588645800000|2020-05-05 02:30:00|5460.3|5445.3|5460.3|5445.3|5460.3|5445.3|5460.3|5445.3|0
1588646400000|2020-05-05 02:40:00|5460.8|5445.8|5460.3|5445.3|5460.8|5445.8|5460.3|5445.3|5
1588646700000|2020-05-05 02:45:00|5460.8|5445.8|5461.3|5446.3|5462.7|5447.7|5460.8|5445.8|7
1588648200000|2020-05-05 03:10:00|5461.7|5446.7|5461.3|5446.3|5461.7|5446.7|5461.3|5446.3|3
1588648500000|2020-05-05 03:15:00|5461.2|5446.2|5461.2|5446.2|5461.2|5446.2|5460.7|5445.7|1
1588648800000|2020-05-05 03:20:00|5460.7|5445.7|5461.2|5446.2|5461.2|5446.2|5460.7|5445.7|2
1588649100000|2020-05-05 03:25:00|5461.7|5446.7|5461.7|5446.7|5461.7|5446.7|5460.7|5445.7|4
1588649700000|2020-05-05 03:35:00|||||||||3
1588650000000|2020-05-05 03:40:00|||||||||2
1588650600000|2020-05-05 03:50:00|5461.2|5446.2|5461.2|5446.2|5461.2|5446.2|5461.2|5446.2|4
1588650900000|2020-05-05 03:55:00|5461.7|5446.7|5461.7|5446.7|5461.7|5446.7|5461.2|5446.2|3
1588651200000|2020-05-05 04:00:00|5463.2|5448.2|5472.1|5457.1|5472.6|5457.6|5463.2|5448.2|29
1588651500000|2020-05-05 04:05:00|5471.7|5456.7|5470.2|5455.2|5471.7|5456.7|5470.2|5455.2|0
1588652700000|2020-05-05 04:25:00|5470.1|5455.1|5468.7|5453.7|5470.1|5455.1|5468.7|5453.7|4
1588653000000|2020-05-05 04:30:00|5467.7|5452.7|5467.7|5452.7|5467.7|5452.7|5467.7|5452.7|0
1588653300000|2020-05-05 04:35:00|5468.2|5453.2|5468.2|5453.2|5468.2|5453.2|5468.2|5453.2|0
1588653600000|2020-05-05 04:40:00|5469.1|5454.1|5468.1|5453.1|5469.1|5454.1|5468.1|5453.1|1
1588654200000|2020-05-05 04:50:00|5468.2|5453.2|5470.6|5455.6|5470.6|5455.6|5468.2|5453.2|2
1588654800000|2020-05-05 05:00:00|5470.1|5455.1|5470.1|5455.1|5470.1|5455.1|5470.1|5455.1|0
1588655100000|2020-05-05 05:05:00|||||||||1
1588655400000|2020-05-05 05:10:00|5469.6|5454.6|5469.6|5454.6|5469.6|5454.6|5469.6|5454.6|0
1588656000000|2020-05-05 05:20:00|5472.6|5457.6|5471.6|5456.6|5472.6|5457.6|5471.1|5456.1|4
1588656300000|2020-05-05 05:25:00|5469.6|5454.6|5465.6|5450.6|5470.1|5455.1|5465.6|5450.6|7
1588656600000|2020-05-05 05:30:00|5464.6|5449.6|5464.1|5449.1|5465.6|5450.6|5461.7|5446.7|12
1588656900000|2020-05-05 05:35:00|5464.2|5449.2|5468.6|5453.6|5469.1|5454.1|5464.2|5449.2|2
1588657200000|2020-05-05 05:40:00|5469.1|5454.1|5469.1|5454.1|5469.1|5454.1|5469.1|5454.1|0
1588658400000|2020-05-05 06:00:00|5467.6|5452.6|5467.6|5452.6|5467.6|5452.6|5467.6|5452.6|15
1588658700000|2020-05-05 06:05:00|5465.1|5450.1|5469.1|5454.1|5471.1|5456.1|5465.1|5450.1|5
1588659000000|2020-05-05 06:10:00|5469.6|5454.6|5472.6|5457.6|5472.6|5457.6|5469.6|5454.6|1
1588659300000|2020-05-05 06:15:00|5473.1|5458.1|5472.1|5457.1|5473.1|5458.1|5470.6|5455.6|3
1588659600000|2020-05-05 06:20:00|5470.6|5455.6|5470.6|5455.6|5470.6|5455.6|5470.6|5455.6|0
1588659900000|2020-05-05 06:25:00|5471.1|5456.1|5471.6|5456.6|5471.6|5456.6|5468.6|5453.6|3
1588660200000|2020-05-05 06:30:00|5472.1|5457.1|5468.6|5453.6|5472.6|5457.6|5468.6|5453.6|1
1588660500000|2020-05-05 06:35:00|5469.1|5454.1|5468.6|5453.6|5469.1|5454.1|5468.1|5453.1|0
1588660800000|2020-05-05 06:40:00|5468.1|5453.1|5468.6|5453.6|5468.6|5453.6|5468.1|5453.1|0
1588661100000|2020-05-05 06:45:00|5468.1|5453.1|5464.1|5449.1|5472.1|5457.1|5464.1|5449.1|14
1588661400000|2020-05-05 06:50:00|5464.6|5449.6|5466.6|5451.6|5466.6|5451.6|5464.6|5449.6|1
1588661700000|2020-05-05 06:55:00|5465.6|5450.6|5466.1|5451.1|5466.1|5451.1|5464.6|5449.6|2
1588662000000|2020-05-05 07:00:00|5467.1|5452.1|5465.1|5450.1|5467.1|5452.1|5465.1|5450.1|0
1588662300000|2020-05-05 07:05:00|5465.6|5450.6|5467.1|5452.1|5469.1|5454.1|5464.1|5449.1|10
1588662600000|2020-05-05 07:10:00|5466.6|5451.6|5468.1|5453.1|5468.1|5453.1|5466.1|5451.1|0
1588662900000|2020-05-05 07:15:00|5468.6|5453.6|5463.6|5448.6|5468.6|5453.6|5463.1|5448.1|23
1588663200000|2020-05-05 07:20:00|5465.1|5450.1|5467.6|5452.6|5467.6|5452.6|5465.1|5450.1|0
1588663500000|2020-05-05 07:25:00|5467.1|5452.1|5470|5455|5470|5455|5467.1|5452.1|2
1588663800000|2020-05-05 07:30:00|5469.5|5454.5|5476|5461|5479|5464|5469.5|5454.5|28
1588664100000|2020-05-05 07:35:00|5473.5|5458.5|5477.5|5462.5|5477.5|5462.5|5473.5|5458.5|37
1588664400000|2020-05-05 07:40:00|5478|5463|5487.9|5472.9|5487.9|5472.9|5478|5463|43
1588664700000|2020-05-05 07:45:00|5487.4|5472.4|5497.2|5459.7|5497.2|5472.9|5483.5|5459.7|7
1588665000000|2020-05-05 07:50:00|5493.2|5455.7|5496.7|5459.2|5498.2|5460.7|5493.2|5455.7|0
1588665300000|2020-05-05 07:55:00|5496.2|5458.7|5496.7|5459.2|5496.7|5459.2|5496.2|5458.7|0
1588665600000|2020-05-05 08:00:00|5495.7|5458.2|5496.2|5458.7|5496.2|5458.7|5494.7|5457.2|0
1588666200000|2020-05-05 08:10:00|5495.7|5458.2|5496.7|5459.2|5496.7|5459.2|5495.7|5458.2|0
1588666500000|2020-05-05 08:15:00|5493.7|5456.2|5489.2|5451.7|5493.7|5456.2|5477.8|5440.3|0
1588666800000|2020-05-05 08:20:00|5486.3|5448.8|5490.2|5452.7|5490.2|5452.7|5485.8|5448.3|0
1588667100000|2020-05-05 08:25:00|5491.2|5453.7|5493.7|5456.2|5493.7|5456.2|5491.2|5453.7|0
1588667400000|2020-05-05 08:30:00|5494.7|5457.2|5484.2|5446.7|5494.7|5457.2|5484.2|5446.7|0
1588667700000|2020-05-05 08:35:00|5483.8|5446.3|5484.7|5447.2|5487.2|5449.7|5483.8|5446.3|0
1588668000000|2020-05-05 08:40:00|5483.7|5446.2|5480.3|5442.8|5483.7|5446.2|5479.3|5441.8|0
1588668300000|2020-05-05 08:45:00|5480.8|5443.3|5480.7|5443.2|5483.2|5445.7|5479.3|5441.8|0
1588668600000|2020-05-05 08:50:00|5479.3|5441.8|5479.3|5441.8|5479.3|5441.8|5479.3|5441.8|0
1588668900000|2020-05-05 08:55:00|5479.8|5442.3|5480.2|5442.7|5480.3|5442.8|5479.8|5442.3|0
1588669200000|2020-05-05 09:00:00|5478.7|5441.2|5473.3|5435.8|5478.7|5441.2|5473.3|5435.8|0
1588669500000|2020-05-05 09:05:00|5472.8|5435.3|5471.3|5433.8|5473.3|5435.8|5469.3|5431.8|0
1588669800000|2020-05-05 09:10:00|5472.3|5434.8|5474.3|5436.8|5474.3|5436.8|5468.8|5431.3|0
1588670100000|2020-05-05 09:15:00|5475.3|5437.8|5480.2|5442.7|5480.2|5442.7|5475.3|5437.8|0
1588670400000|2020-05-05 09:20:00|5480.7|5443.2|5481.2|5443.7|5481.2|5443.7|5480.2|5442.7|0
1588670700000|2020-05-05 09:25:00|5481.7|5444.2|5481.7|5444.2|5481.7|5444.2|5481.7|5444.2|0
1588671000000|2020-05-05 09:30:00|5483.7|5446.2|5480.2|5442.7|5484.2|5446.7|5480.2|5442.7|0
1588671600000|2020-05-05 09:40:00|5483.2|5445.7|5485.2|5447.7|5485.2|5447.7|5483.2|5445.7|0
1588671900000|2020-05-05 09:45:00|5486.7|5449.2|5488.2|5450.7|5488.2|5450.7|5486.2|5448.7|0
1588672200000|2020-05-05 09:50:00|5487.7|5450.2|5487.2|5449.7|5487.7|5450.2|5486.7|5449.2|0
1588672500000|2020-05-05 09:55:00|5487.7|5450.2|5488.2|5450.7|5488.2|5450.7|5487.7|5450.2|0
1588672800000|2020-05-05 10:00:00|5488.7|5451.2|5488.7|5451.2|5488.7|5451.2|5488.7|5451.2|0
1588673100000|2020-05-05 10:05:00|5489.2|5451.7|5488.7|5451.2|5489.2|5451.7|5488.7|5451.2|0
1588673400000|2020-05-05 10:10:00|5489.2|5451.7|5489.7|5452.2|5492.1|5454.6|5489.2|5451.7|0
1588673700000|2020-05-05 10:15:00|5491.6|5454.1|5492.1|5454.6|5492.1|5454.6|5491.6|5454.1|0
1588674000000|2020-05-05 10:20:00|5492.6|5455.1|5494.6|5457.1|5494.6|5457.1|5492.6|5455.1|0
1588674300000|2020-05-05 10:25:00|5495.1|5457.6|5498.1|5460.6|5500.6|5463.1|5495.1|5457.6|0
1588674600000|2020-05-05 10:30:00|5497.6|5460.1|5492.1|5454.6|5497.6|5460.1|5492.1|5454.6|0
1588674900000|2020-05-05 10:35:00|5489.1|5451.6|5485.7|5448.2|5489.1|5451.6|5483.2|5445.7|0
1588675200000|2020-05-05 10:40:00|5485.2|5447.7|5488.2|5450.7|5488.2|5450.7|5483.2|5445.7|0
1588675500000|2020-05-05 10:45:00|5489.2|5451.7|5489.6|5452.1|5489.6|5452.1|5488.6|5451.1|0
1588675800000|2020-05-05 10:50:00|5490.1|5452.6|5483.2|5445.7|5490.1|5452.6|5483.2|5445.7|0
1588676100000|2020-05-05 10:55:00|5482.7|5445.2|5487.6|5450.1|5490.1|5452.6|5482.7|5445.2|0
1588676400000|2020-05-05 11:00:00|5487.1|5449.6|5496.6|5459.1|5497.1|5459.6|5487.1|5449.6|0
1588676700000|2020-05-05 11:05:00|5497.1|5459.6|5491.1|5453.6|5497.1|5459.6|5491.1|5453.6|0
1588677000000|2020-05-05 11:10:00|5492.6|5455.1|5493.1|5455.6|5493.1|5455.6|5492.6|5455.1|0
1588677600000|2020-05-05 11:20:00|5492.6|5455.1|5495.1|5457.6|5495.1|5457.6|5492.6|5455.1|0
1588677900000|2020-05-05 11:25:00|5492.6|5455.1|5491.1|5453.6|5492.6|5455.1|5490.6|5453.1|0
1588678200000|2020-05-05 11:30:00|5492.1|5454.6|5489.6|5452.1|5492.1|5454.6|5489.6|5452.1|0
1588678500000|2020-05-05 11:35:00|5490.6|5453.1|5485.1|5447.6|5491.1|5453.6|5483.1|5445.6|0
1588678800000|2020-05-05 11:40:00|5486.1|5448.6|5483.1|5445.6|5486.1|5448.6|5483.1|5445.6|0
1588679100000|2020-05-05 11:45:00|5486.6|5449.1|5489.1|5451.6|5489.1|5451.6|5486.1|5448.6|0
1588679400000|2020-05-05 11:50:00|5488.6|5451.1|5487.1|5449.6|5488.6|5451.1|5486.6|5449.1|0
1588679700000|2020-05-05 11:55:00|5485.1|5447.6|5485.6|5448.1|5485.6|5448.1|5485.1|5447.6|0
1588680000000|2020-05-05 12:00:00|5483.6|5446.1|5481.6|5444.1|5483.6|5446.1|5472.2|5434.7|0
1588680300000|2020-05-05 12:05:00|5482.1|5444.6|5481.1|5443.6|5482.6|5445.1|5478.6|5441.1|0
1588680600000|2020-05-05 12:10:00|5485.6|5448.1|5501|5463.5|5501|5463.5|5485.6|5448.1|0
1588680900000|2020-05-05 12:15:00|5503.5|5466|5504.5|5467|5508|5470.5|5503|5465.5|0
1588681200000|2020-05-05 12:20:00|5502.5|5465|5499.6|5462.1|5504|5466.5|5497.1|5459.6|0
1588681500000|2020-05-05 12:25:00|5501.5|5464|5509.5|5472|5511|5473.5|5501.5|5464|0
1588681800000|2020-05-05 12:30:00|5510|5472.5|5495.6|5458.1|5510|5472.5|5494.1|5456.6|0
1588682100000|2020-05-05 12:35:00|5494.6|5457.1|5494.6|5457.1|5497.6|5460.1|5488.6|5451.1|0
1588682400000|2020-05-05 12:40:00|5495.1|5457.6|5525|5487.5|5534.4|5496.9|5493.6|5456.1|0
1588682700000|2020-05-05 12:45:00|5525.5|5488|5528.9|5491.4|5534.9|5497.4|5520.5|5483|0
1588683000000|2020-05-05 12:50:00|5528.4|5490.9|5525.9|5488.4|5530.9|5493.4|5522|5484.5|0
1588683300000|2020-05-05 12:55:00|5524.4|5486.9|5524.4|5486.9|5528.9|5491.4|5520|5482.5|0
1588683600000|2020-05-05 13:00:00|5524.9|5487.4|5528.4|5490.9|5529.9|5492.4|5514.5|5477|0
1588683900000|2020-05-05 13:05:00|5527.9|5490.4|5533.4|5495.9|5537.4|5499.9|5527.9|5490.4|0
1588684200000|2020-05-05 13:10:00|5535.4|5497.9|5548.4|5510.9|5550.3|5512.8|5532.9|5495.4|0
1588684500000|2020-05-05 13:15:00|5549.3|5511.8|5541.4|5503.9|5549.3|5511.8|5538.9|5501.4|0
1588684800000|2020-05-05 13:20:00|5542.4|5504.9|5547.3|5509.8|5551.3|5513.8|5539.9|5502.4|0
1588685100000|2020-05-05 13:25:00|5545.4|5507.9|5536.9|5499.4|5549.4|5511.9|5535.4|5497.9|0
1588685400000|2020-05-05 13:30:00|5537.4|5499.9|5518.5|5481|5538.9|5501.4|5506.5|5469|0
1588685700000|2020-05-05 13:35:00|5518|5480.5|5521.9|5484.4|5525.9|5488.4|5504.5|5467|0
1588686000000|2020-05-05 13:40:00|5523.4|5485.9|5514.5|5477|5530.4|5492.9|5514.5|5477|0
1588686300000|2020-05-05 13:45:00|5512.5|5475|5498.5|5461|5516.5|5479|5495.5|5458|0
1588686600000|2020-05-05 13:50:00|5502|5464.5|5497|5459.5|5505.5|5468|5488|5450.5|0
1588686900000|2020-05-05 13:55:00|5496|5458.5|5493.5|5456|5500.5|5463|5492.5|5455|0
1588687200000|2020-05-05 14:00:00|5496|5458.5|5504.5|5467|5511|5473.5|5493|5455.5|0
1588687500000|2020-05-05 14:05:00|5502.5|5465|5515|5477.5|5521.9|5484.4|5502|5464.5|0
1588687800000|2020-05-05 14:10:00|5515.9|5478.4|5501.5|5464|5525.4|5487.9|5501.5|5464|0
1588688100000|2020-05-05 14:15:00|5501|5463.5|5502.5|5465|5512|5474.5|5499|5461.5|0
1588688400000|2020-05-05 14:20:00|5502|5464.5|5499.5|5462|5507.5|5470|5496|5458.5|0
1588688700000|2020-05-05 14:25:00|5502|5464.5|5483|5445.5|5502|5464.5|5483|5445.5|0
1588689000000|2020-05-05 14:30:00|5483.5|5446|5457.1|5419.6|5483.5|5446|5455.1|5417.6|0
1588689300000|2020-05-05 14:35:00|5461.6|5424.1|5452.1|5414.6|5465.1|5427.6|5449.6|5412.1|0
1588689600000|2020-05-05 14:40:00|5451.6|5414.1|5462.6|5425.1|5462.6|5425.1|5450.1|5412.6|0
1588689900000|2020-05-05 14:45:00|5462.1|5424.6|5456.1|5418.6|5465.6|5428.1|5454.6|5417.1|0
1588690200000|2020-05-05 14:50:00|5458.1|5420.6|5463.6|5426.1|5463.6|5426.1|5454.6|5417.1|0
1588690500000|2020-05-05 14:55:00|5464.6|5427.1|5467.6|5430.1|5470.6|5433.1|5463.1|5425.6|0
1588690800000|2020-05-05 15:00:00|5468.1|5430.6|5451.1|5413.6|5468.1|5430.6|5451.1|5413.6|0
1588691100000|2020-05-05 15:05:00|5450.1|5412.6|5451.6|5414.1|5455.6|5418.1|5442.6|5405.1|0
1588691400000|2020-05-05 15:10:00|5451.1|5413.6|5455.1|5417.6|5455.6|5418.1|5447.6|5410.1|0
1588691700000|2020-05-05 15:15:00|5455.6|5418.1|5455.6|5418.1|5455.6|5418.1|5448.1|5410.6|0
1588692000000|2020-05-05 15:20:00|5454.6|5417.1|5450.1|5412.6|5454.6|5417.1|5449.6|5412.1|0
1588692300000|2020-05-05 15:25:00|5449.6|5412.1|5399.2|5361.7|5451.1|5413.6|5385.8|5348.3|0
1588692600000|2020-05-05 15:30:00|5400.2|5362.7|5433.6|5396.1|5433.6|5396.1|5400.2|5362.7|0
1588692900000|2020-05-05 15:35:00|5431.6|5394.1|5429.1|5391.6|5433.6|5396.1|5427.7|5390.2|0
1588693200000|2020-05-05 15:40:00|5430.1|5392.6|5436.1|5398.6|5437.1|5399.6|5429.6|5392.1|0
1588693500000|2020-05-05 15:45:00|5438.1|5400.6|5431.6|5394.1|5438.1|5400.6|5430.1|5392.6|0
1588693800000|2020-05-05 15:50:00|5431.1|5393.6|5438.6|5401.1|5438.6|5401.1|5421.2|5383.7|0
1588694100000|2020-05-05 15:55:00|5440.1|5402.6|5444.6|5407.1|5444.6|5407.1|5437.1|5399.6|0
1588694400000|2020-05-05 16:00:00|5445.1|5407.6|5438.1|5400.6|5445.6|5408.1|5434.1|5396.6|0
1588694700000|2020-05-05 16:05:00|5435.6|5398.1|5429.1|5391.6|5435.6|5398.1|5423.6|5386.1|0
1588695000000|2020-05-05 16:10:00|5426.6|5389.1|5441.1|5403.6|5443.1|5405.6|5422.6|5385.1|0
1588695300000|2020-05-05 16:15:00|5440.6|5403.1|5440.1|5402.6|5445.6|5408.1|5431.6|5394.1|0
1588695600000|2020-05-05 16:20:00|5439.1|5401.6|5428.1|5390.6|5439.1|5401.6|5423.1|5385.6|0
1588695900000|2020-05-05 16:25:00|5427.6|5390.1|5424.1|5386.6|5429.6|5392.1|5424.1|5386.6|0
1588696200000|2020-05-05 16:30:00|5423.6|5386.1|5423.1|5385.6|5427.1|5389.6|5416.1|5378.6|0
1588696500000|2020-05-05 16:35:00|5424.6|5387.1|5431.6|5394.1|5431.6|5394.1|5422.6|5385.1|0
1588696800000|2020-05-05 16:40:00|5430.1|5392.6|5429.1|5391.6|5431.6|5394.1|5426.6|5389.1|0
1588697100000|2020-05-05 16:45:00|5427.1|5389.6|5427.6|5390.1|5434.6|5397.1|5425.1|5387.6|0
1588697400000|2020-05-05 16:50:00|5427.1|5389.6|5418.1|5380.6|5429.6|5392.1|5417.6|5380.1|0
1588697700000|2020-05-05 16:55:00|5417.6|5380.1|5415.6|5378.1|5419.6|5382.1|5410.6|5373.1|0
1588698000000|2020-05-05 17:00:00|5414.6|5377.1|5427.6|5390.1|5427.6|5390.1|5412.6|5375.1|0
1588698300000|2020-05-05 17:05:00|5422.6|5385.1|5422.6|5385.1|5428.1|5390.6|5421.1|5383.6|0
1588698600000|2020-05-05 17:10:00|5424.1|5386.6|5423.6|5386.1|5428.1|5390.6|5420.6|5383.1|0
1588698900000|2020-05-05 17:15:00|5423.1|5385.6|5412.1|5374.6|5423.1|5385.6|5410.6|5373.1|0
1588699200000|2020-05-05 17:20:00|5411.1|5373.6|5403.6|5366.1|5411.6|5374.1|5402.6|5365.1|0
1588699500000|2020-05-05 17:25:00|5404.1|5366.6|5397.6|5360.1|5404.6|5367.1|5394.6|5357.1|0
1588699800000|2020-05-05 17:30:00|5397.1|5359.6|5408.6|5371.1|5408.6|5371.1|5393.1|5355.6|0
1588700100000|2020-05-05 17:35:00|5407.6|5370.1|5398.1|5360.6|5408.1|5370.6|5398.1|5360.6|0
1588700400000|2020-05-05 17:40:00|5399.1|5361.6|5385|5347.5|5400|5362.5|5384.5|5347|0
1588700700000|2020-05-05 17:45:00|5386.5|5349|5398.5|5361|5398.5|5361|5377.4|5339.9|0
1588701000000|2020-05-05 17:50:00|5398|5360.5|5403.5|5366|5406.5|5369|5392.6|5355.1|0
1588701300000|2020-05-05 17:55:00|5403|5365.5|5393.6|5356.1|5403.5|5366|5390.1|5352.6|0
1588701600000|2020-05-05 18:00:00|5392.1|5354.6|5388.3|5350.8|5392.1|5354.6|5376.9|5339.4|0
1588701900000|2020-05-05 18:05:00|5385.8|5348.3|5381.3|5343.8|5387.3|5360.5|5371.5|5339.8|2
1588702200000|2020-05-05 18:10:00|5381.2|5343.7|5369.3|5331.8|5388.3|5350.8|5365.3|5327.8|0
1588702500000|2020-05-05 18:15:00|5369.8|5332.3|5375.3|5337.8|5378.3|5340.8|5366.3|5328.8|0
1588726800000|2020-05-06 01:00:00|5380|5342.5|5405|5367.5|5405.5|5368|5380|5342.5|0
1588727100000|2020-05-06 01:05:00|5404.5|5367|5402|5364.5|5410|5372.5|5400.5|5363|0
1588727400000|2020-05-06 01:10:00|5401.5|5364|5376|5338.5|5401.5|5364|5372|5334.5|0
1588727700000|2020-05-06 01:15:00|5375|5337.5|5381|5343.5|5381|5343.5|5372.5|5335|0
1588728000000|2020-05-06 01:20:00|5380.5|5343|5381.6|5344.1|5381.6|5344.1|5374|5336.5|0
1588728300000|2020-05-06 01:25:00|5381.1|5343.6|5370.1|5332.6|5381.1|5343.6|5370.1|5332.6|0
1588728600000|2020-05-06 01:30:00|5368.1|5330.6|5370.6|5333.1|5372.6|5335.1|5368.1|5330.6|0
1588728900000|2020-05-06 01:35:00|5371.6|5334.1|5370.1|5332.6|5372.1|5334.6|5369.6|5332.1|0
1588729200000|2020-05-06 01:40:00|5369.6|5332.1|5343.1|5305.6|5369.6|5332.1|5343.1|5305.6|0
1588729500000|2020-05-06 01:45:00|5345.1|5307.6|5351.1|5313.6|5351.1|5313.6|5344.1|5306.6|0
1588729800000|2020-05-06 01:50:00|5350.1|5312.6|5357.1|5319.6|5357.6|5320.1|5350.1|5312.6|0
1588730100000|2020-05-06 01:55:00|5357.6|5320.1|5355.6|5318.1|5357.6|5320.1|5355.6|5318.1|0
1588730400000|2020-05-06 02:00:00|5351.1|5313.6|5344.1|5306.6|5351.1|5313.6|5343.6|5306.1|0
1588730700000|2020-05-06 02:05:00|5343.1|5305.6|5354.1|5316.6|5357.6|5320.1|5342.1|5304.6|0
1588731000000|2020-05-06 02:10:00|5355.6|5318.1|5349.7|5312.2|5356.6|5319.1|5349.7|5312.2|0
1588731300000|2020-05-06 02:15:00|5350.7|5313.2|5350.7|5313.2|5350.7|5313.2|5350.7|5313.2|0
1588731600000|2020-05-06 02:20:00|5356.7|5319.2|5355.7|5318.2|5356.7|5319.2|5355.7|5318.2|0
1588731900000|2020-05-06 02:25:00|5356.2|5318.7|5356.7|5319.2|5356.7|5319.2|5356.2|5318.7|0
1588732200000|2020-05-06 02:30:00|5357.2|5319.7|5357.2|5319.7|5357.2|5319.7|5357.2|5319.7|0
1588732500000|2020-05-06 02:35:00|5357.7|5320.2|5366.7|5329.2|5366.7|5329.2|5357.7|5320.2|0
1588732800000|2020-05-06 02:40:00|5367.2|5329.7|5367.2|5329.7|5368.2|5330.7|5365.7|5328.2|0
1588733100000|2020-05-06 02:45:00|5370.2|5332.7|5370.2|5332.7|5370.2|5332.7|5370.2|5332.7|0
1588733400000|2020-05-06 02:50:00|5371.7|5334.2|5371.7|5334.2|5377.7|5340.2|5371.7|5334.2|0
1588733700000|2020-05-06 02:55:00|5373.7|5336.2|5373.2|5335.7|5373.7|5336.2|5373.2|5335.7|0
1588734600000|2020-05-06 03:10:00|5373.3|5335.8|5374.3|5336.8|5374.3|5336.8|5373.3|5335.8|0
1588735500000|2020-05-06 03:25:00|5373.8|5336.3|5373.3|5335.8|5373.8|5336.3|5373.3|5335.8|0
1588735800000|2020-05-06 03:30:00|5375.3|5337.8|5372.8|5335.3|5375.3|5337.8|5372.8|5335.3|0
1588736100000|2020-05-06 03:35:00|5372.3|5334.8|5372.8|5335.3|5372.8|5335.3|5372.3|5334.8|0
1588736700000|2020-05-06 03:45:00|5371.3|5333.8|5364.8|5327.3|5371.3|5333.8|5361.8|5324.3|0
1588737600000|2020-05-06 04:00:00|5364.9|5327.4|5351.6|5336.6|5364.9|5336.6|5351.6|5327.4|1050
1588737900000|2020-05-06 04:05:00|5352.6|5337.6|5353.6|5338.6|5353.6|5338.6|5352.6|5337.6|0
1588738200000|2020-05-06 04:10:00|5351.6|5336.6|5351.6|5336.6|5351.6|5336.6|5351.6|5336.6|2
1588738800000|2020-05-06 04:20:00|5351.1|5336.1|5351.1|5336.1|5351.1|5336.1|5351.1|5336.1|1
1588739100000|2020-05-06 04:25:00|5351.2|5336.2|5351.2|5336.2|5351.2|5336.2|5351.2|5336.2|7
1588739400000|2020-05-06 04:30:00|5353.2|5338.2|5355.2|5340.2|5355.2|5340.2|5353.2|5338.2|4
1588739700000|2020-05-06 04:35:00|5354.7|5339.7|5354.7|5339.7|5354.7|5339.7|5354.7|5339.7|0
1588740300000|2020-05-06 04:45:00|5355.2|5340.2|5357.2|5342.2|5357.2|5342.2|5355.2|5340.2|8
1588741800000|2020-05-06 05:10:00|5357.3|5342.3|5357.3|5342.3|5357.3|5342.3|5357.3|5342.3|0
1588742700000|2020-05-06 05:25:00|5355.8|5340.8|5357.8|5342.8|5358.3|5343.3|5355.8|5340.8|6
1588743000000|2020-05-06 05:30:00|5364.8|5339.8|5359.8|5344.8|5364.8|5345.8|5359.8|5339.8|1
1588743300000|2020-05-06 05:35:00|5363.3|5348.3|5364.3|5349.3|5364.3|5349.3|5363.3|5348.3|1
1588743600000|2020-05-06 05:40:00|5363.8|5348.8|5363.8|5348.8|5363.8|5348.8|5363.8|5348.8|3
1588743900000|2020-05-06 05:45:00|5364.3|5349.3|5363.8|5348.8|5364.3|5349.3|5363.8|5348.8|0
1588744200000|2020-05-06 05:50:00|5365.3|5350.3|5365.3|5350.3|5365.3|5350.3|5365.3|5350.3|1
1588744500000|2020-05-06 05:55:00|5365.8|5350.8|5366.9|5351.9|5368.4|5353.4|5365.8|5350.8|1
1588744800000|2020-05-06 06:00:00|5364.9|5349.9|5367.4|5352.4|5367.9|5352.9|5364.9|5349.9|4
1588745100000|2020-05-06 06:05:00|5366.9|5351.9|5366.9|5351.9|5367.4|5352.4|5366.9|5351.9|2
1588745400000|2020-05-06 06:10:00|5361.9|5346.9|5366.4|5351.4|5367.9|5352.9|5360.9|5345.9|24
1588745700000|2020-05-06 06:15:00|5365.9|5350.9|5366.4|5351.4|5366.4|5351.4|5365.9|5350.9|1
1588746000000|2020-05-06 06:20:00|5366.9|5351.9|5378.9|5363.9|5381.4|5366.4|5366.9|5351.9|42
1588746300000|2020-05-06 06:25:00|5376.4|5361.4|5383.9|5368.9|5383.9|5368.9|5375.4|5360.4|114
1588746600000|2020-05-06 06:30:00|5386.4|5371.4|5394.9|5379.9|5398.9|5383.9|5386.4|5371.4|18
1588746900000|2020-05-06 06:35:00|5395.4|5380.4|5395.4|5380.4|5395.4|5380.4|5395.4|5380.4|0
1588747200000|2020-05-06 06:40:00|5394.9|5379.9|5399.4|5384.4|5399.4|5384.4|5394.4|5379.4|56
1588747500000|2020-05-06 06:45:00|5400.9|5385.9|5398.4|5383.4|5404.4|5389.4|5397.9|5382.9|52
1588747800000|2020-05-06 06:50:00|5395.9|5380.9|5394.4|5379.4|5395.9|5380.9|5394.4|5379.4|3
1588748100000|2020-05-06 06:55:00|5394.9|5379.9|5392.5|5377.5|5397.9|5382.9|5392.5|5377.5|56
1588748400000|2020-05-06 07:00:00|5392|5377|5392|5377|5392|5377|5392|5377|0
1588749000000|2020-05-06 07:10:00|5391|5376|5391|5376|5391|5376|5391|5376|1
1588749300000|2020-05-06 07:15:00|5392|5377|5389.5|5374.5|5392|5377|5389.5|5374.5|1
1588749600000|2020-05-06 07:20:00|5390|5375|5387.5|5372.5|5390.5|5375.5|5387.5|5372.5|14
1588749900000|2020-05-06 07:25:00|5387|5372|5387|5372|5387|5372|5387|5372|0
1588750200000|2020-05-06 07:30:00|5388|5373|5397|5382|5397|5382|5388|5373|7
1588750500000|2020-05-06 07:35:00|5396.5|5381.5|5396.5|5381.5|5396.5|5381.5|5396.5|5381.5|0
1588750800000|2020-05-06 07:40:00|5395.5|5380.5|5396|5381|5396|5381|5395.5|5380.5|6
1588751100000|2020-05-06 07:45:00|5391.6|5376.6|5392.1|5377.1|5392.1|5377.1|5391.6|5376.6|1
1588751400000|2020-05-06 07:50:00|5390.6|5375.6|5390.6|5375.6|5390.6|5375.6|5390.6|5375.6|0
1588751700000|2020-05-06 07:55:00|5389.6|5374.6|5391.6|5376.6|5392.1|5377.1|5389.6|5374.6|11
1588752000000|2020-05-06 08:00:00|5390.6|5375.6|5389.6|5374.6|5390.6|5375.6|5389.6|5374.6|2
1588752300000|2020-05-06 08:05:00|5390.1|5375.1|5390.6|5375.6|5390.6|5375.6|5390.1|5375.1|1
1588752600000|2020-05-06 08:10:00|5391.1|5376.1|5391.1|5376.1|5391.1|5376.1|5391.1|5376.1|0
1588752900000|2020-05-06 08:15:00|5390.1|5375.1|5389.6|5374.6|5390.6|5375.6|5386.6|5371.6|16
1588753200000|2020-05-06 08:20:00|5388.6|5373.6|5382.1|5367.1|5388.6|5373.6|5382.1|5367.1|10
1588753500000|2020-05-06 08:25:00|5381.6|5366.6|5379.6|5364.6|5382.6|5367.6|5379.1|5364.1|44
1588753800000|2020-05-06 08:30:00|5379.7|5364.7|5379.2|5364.2|5379.7|5364.7|5378.7|5363.7|2
1588754100000|2020-05-06 08:35:00|5381.2|5366.2|5382.7|5367.7|5382.7|5367.7|5381.2|5366.2|9
1588754700000|2020-05-06 08:45:00|5381.7|5366.7|5379.7|5364.7|5381.7|5366.7|5379.7|5364.7|4
1588755000000|2020-05-06 08:50:00|5379.2|5364.2|5373.2|5358.2|5379.2|5364.2|5373.2|5358.2|22
1588755300000|2020-05-06 08:55:00|5372.7|5357.7|5369.7|5354.7|5372.7|5357.7|5369.7|5354.7|24
1588755600000|2020-05-06 09:00:00|5370.2|5355.2|5367.7|5352.7|5372.7|5357.7|5367.2|5352.2|10
1588755900000|2020-05-06 09:05:00|5367.2|5352.2|5372.7|5357.7|5372.7|5357.7|5367.2|5352.2|18
1588756200000|2020-05-06 09:10:00|5372.8|5357.8|5372.8|5357.8|5373.3|5358.3|5372.8|5357.8|2
1588756500000|2020-05-06 09:15:00|5375.2|5360.2|5374.8|5359.8|5375.2|5360.2|5374.3|5359.3|10
1588756800000|2020-05-06 09:20:00|5374.3|5359.3|5373.8|5358.8|5374.3|5359.3|5373.8|5358.8|0
1588757100000|2020-05-06 09:25:00|5373.3|5358.3|5369.3|5354.3|5373.3|5358.3|5369.3|5354.3|5
1588757400000|2020-05-06 09:30:00|5368.3|5353.3|5363.3|5348.3|5368.3|5353.3|5362.3|5347.3|6
1588757700000|2020-05-06 09:35:00|5362.8|5347.8|5364.8|5349.8|5366.8|5351.8|5361.3|5346.3|15
1588758000000|2020-05-06 09:40:00|5365.8|5350.8|5366.3|5351.3|5370.3|5355.3|5365.8|5350.8|13
1588758300000|2020-05-06 09:45:00|5365.8|5350.8|5364.8|5349.8|5367.3|5352.3|5363.3|5348.3|31
1588758600000|2020-05-06 09:50:00|5363.8|5348.8|5360.8|5345.8|5363.8|5348.8|5359.3|5344.3|44
1588758900000|2020-05-06 09:55:00|5357.9|5342.9|5353.9|5338.9|5357.9|5342.9|5351.9|5336.9|48
1588759200000|2020-05-06 10:00:00|5356.3|5341.3|5358.9|5343.9|5359.9|5344.9|5356.3|5341.3|11
1588759500000|2020-05-06 10:05:00|5357.9|5342.9|5354.9|5339.9|5358.4|5343.4|5353.9|5338.9|16
1588759800000|2020-05-06 10:10:00|5355.4|5340.4|5359.9|5344.9|5360.4|5345.4|5354.9|5339.9|23
1588760100000|2020-05-06 10:15:00|5358.9|5343.9|5354.4|5339.4|5358.9|5343.9|5354.4|5339.4|8
1588760400000|2020-05-06 10:20:00|5353.9|5338.9|5351.9|5336.9|5353.9|5338.9|5350.4|5335.4|13
1588760700000|2020-05-06 10:25:00|5351.4|5336.4|5362.9|5347.9|5363.4|5348.4|5351.4|5336.4|16
1588761000000|2020-05-06 10:30:00|5362.4|5347.4|5363.9|5348.9|5365.9|5350.9|5361.9|5346.9|8
1588761300000|2020-05-06 10:35:00|5363.4|5348.4|5363.9|5348.9|5364.4|5349.4|5361.9|5346.9|7
1588761600000|2020-05-06 10:40:00|5361.9|5346.9|5362|5347|5364.4|5349.4|5361.9|5346.9|1
1588761900000|2020-05-06 10:45:00|5363.4|5348.4|5366|5351|5366.5|5351.5|5362.9|5347.9|4
1588762200000|2020-05-06 10:50:00|5366.5|5351.5|5374.5|5359.5|5374.5|5359.5|5366.5|5351.5|19
1588762500000|2020-05-06 10:55:00|5373.5|5358.5|5377|5362|5378.5|5363.5|5373.5|5358.5|0
1588762800000|2020-05-06 11:00:00|5376|5361|5382.5|5367.5|5383|5368|5375.5|5360.5|22
1588763100000|2020-05-06 11:05:00|5382|5367|5380.5|5365.5|5384|5369|5380|5365|23
1588763400000|2020-05-06 11:10:00|5379.5|5364.5|5383.5|5368.5|5384|5369|5379.5|5364.5|6
1588763700000|2020-05-06 11:15:00|5384|5369|5384|5369|5384|5369|5383.5|5368.5|3
1588764000000|2020-05-06 11:20:00|5383|5368|5386.5|5371.5|5386.5|5371.5|5382|5367|5
1588764300000|2020-05-06 11:25:00|5385|5370|5382.5|5367.5|5385|5370|5381|5366|5
1588764600000|2020-05-06 11:30:00|5380.5|5365.5|5378|5363|5382|5367|5378|5363|14
1588764900000|2020-05-06 11:35:00|5374.1|5359.1|5374.1|5359.1|5374.1|5359.1|5374.1|5359.1|11
1588765200000|2020-05-06 11:40:00|5373.1|5358.1|5380.6|5365.6|5380.6|5365.6|5373.1|5358.1|4
1588765500000|2020-05-06 11:45:00|5379.6|5364.6|5378.1|5363.1|5379.6|5364.6|5378.1|5363.1|1
1588765800000|2020-05-06 11:50:00|5379.1|5364.1|5378.6|5363.6|5380.6|5365.6|5378.6|5363.6|5
1588766100000|2020-05-06 11:55:00|5378.1|5363.1|5376.1|5361.1|5378.6|5363.6|5375.1|5360.1|11
1588766400000|2020-05-06 12:00:00|5375.6|5360.6|5378.6|5363.6|5378.6|5363.6|5375.6|5360.6|9
1588766700000|2020-05-06 12:05:00|5377.6|5362.6|5382.1|5367.1|5382.1|5367.1|5370.6|5355.6|30
1588767000000|2020-05-06 12:10:00|5381.6|5366.6|5379.1|5364.1|5382.1|5367.1|5376.1|5361.1|16
1588767300000|2020-05-06 12:15:00|5380.6|5365.6|5368.1|5353.1|5380.6|5365.6|5366.1|5351.1|39
1588767600000|2020-05-06 12:20:00|5367.1|5352.1|5359.6|5344.6|5367.1|5352.1|5354.6|5339.6|65
1588767900000|2020-05-06 12:25:00|5360.6|5345.6|5391.1|5376.1|5391.1|5376.1|5360.1|5345.1|112
1588768200000|2020-05-06 12:30:00|5389.1|5374.1|5381.6|5366.6|5389.1|5374.1|5377.6|5362.6|81
1588768500000|2020-05-06 12:35:00|5381.1|5366.1|5397.1|5382.1|5397.6|5382.6|5381.1|5366.1|69
1588768800000|2020-05-06 12:40:00|5396.1|5381.1|5395.2|5380.2|5400.6|5385.6|5389.7|5374.7|40
1588769100000|2020-05-06 12:45:00|5393.2|5378.2|5394.2|5379.2|5402.7|5387.7|5391.7|5376.7|37
1588769400000|2020-05-06 12:50:00|5393.7|5378.7|5397.2|5382.2|5397.2|5382.2|5392.2|5377.2|15
1588769700000|2020-05-06 12:55:00|5396.7|5381.7|5393.7|5378.7|5398.7|5383.7|5381.7|5366.7|68
1588770000000|2020-05-06 13:00:00|5394.2|5379.2|5388.7|5373.7|5398.2|5383.2|5388.7|5373.7|21
1588770300000|2020-05-06 13:05:00|5389.7|5374.7|5401.2|5386.2|5401.7|5386.7|5389.7|5374.7|59
1588770600000|2020-05-06 13:10:00|5400.7|5385.7|5418.2|5403.2|5421.2|5406.2|5399.2|5384.2|124
1588770900000|2020-05-06 13:15:00|5415.7|5400.7|5415.7|5400.7|5418.2|5403.2|5414.7|5399.7|61
1588771200000|2020-05-06 13:20:00|5415.2|5400.2|5411.7|5396.7|5416.2|5401.2|5405.7|5390.7|41
1588771500000|2020-05-06 13:25:00|5410.7|5395.7|5418.2|5403.2|5418.7|5403.7|5410.7|5395.7|30
1588771800000|2020-05-06 13:30:00|5415.7|5400.7|5420.7|5405.7|5427.2|5412.2|5415.2|5400.2|79
1588772100000|2020-05-06 13:35:00|5416.7|5401.7|5422.2|5407.2|5423.2|5408.2|5415.2|5400.2|143
1588772400000|2020-05-06 13:40:00|5421.7|5406.7|5421.2|5406.2|5422.7|5407.7|5415.2|5400.2|121
1588772700000|2020-05-06 13:45:00|5422.1|5407.1|5419.7|5404.7|5428.6|5413.6|5414.7|5399.7|143
1588773000000|2020-05-06 13:50:00|5419.2|5404.2|5417.7|5402.7|5422.2|5407.2|5415.7|5400.7|73
1588773300000|2020-05-06 13:55:00|5418.2|5403.2|5428.7|5413.7|5429.2|5414.2|5416.7|5401.7|227
1588773600000|2020-05-06 14:00:00|5428.2|5413.2|5419.2|5404.2|5430.7|5415.7|5419.2|5404.2|159
1588773900000|2020-05-06 14:05:00|5418.7|5403.7|5412.2|5397.2|5421.6|5406.6|5411.2|5396.2|93
1588774200000|2020-05-06 14:10:00|5412.1|5397.1|5404.2|5389.2|5412.1|5397.1|5399.7|5384.7|202
1588774500000|2020-05-06 14:15:00|5403.2|5388.2|5425.6|5410.6|5426.1|5411.1|5403.2|5388.2|123
1588774800000|2020-05-06 14:20:00|5425.1|5410.1|5423.1|5408.1|5429.6|5414.6|5421.1|5406.1|171
1588775100000|2020-05-06 14:25:00|5424.1|5409.1|5412.7|5397.7|5428.1|5413.1|5412.7|5397.7|235
1588775400000|2020-05-06 14:30:00|5411.2|5396.2|5419.2|5404.2|5423.2|5408.2|5411.2|5396.2|72
1588775700000|2020-05-06 14:35:00|5419.7|5404.7|5425.2|5410.2|5430.2|5415.2|5417.2|5402.2|99
1588776000000|2020-05-06 14:40:00|5423.7|5408.7|5443.7|5428.7|5455.1|5440.1|5422.2|5407.2|217
1588776300000|2020-05-06 14:45:00|5444.7|5429.7|5460.7|5445.7|5465.6|5450.6|5444.7|5429.7|234
1588776600000|2020-05-06 14:50:00|5462.2|5447.2|5461.2|5446.2|5465.7|5450.7|5456.2|5441.2|82
1588776900000|2020-05-06 14:55:00|5460.7|5445.7|5447.2|5432.2|5460.7|5445.7|5442.7|5427.7|106
1588777200000|2020-05-06 15:00:00|5447.7|5432.7|5459.2|5444.2|5459.2|5444.2|5446.7|5431.7|59
1588777500000|2020-05-06 15:05:00|5458.2|5443.2|5466.7|5451.7|5466.7|5451.7|5458.2|5443.2|189
1588777800000|2020-05-06 15:10:00|5468.2|5453.2|5479.7|5464.7|5483.2|5468.2|5467.2|5452.2|225
1588778100000|2020-05-06 15:15:00|5479.2|5464.2|5493.2|5478.2|5512.2|5497.2|5473.7|5458.7|307
1588778400000|2020-05-06 15:20:00|5493.7|5478.7|5473.7|5458.7|5497.7|5482.7|5473.7|5458.7|130
1588778700000|2020-05-06 15:25:00|5475.2|5460.2|5485.7|5470.7|5498.2|5483.2|5475.2|5460.2|181
1588779000000|2020-05-06 15:30:00|5486.2|5471.2|5500.2|5485.2|5507.2|5492.2|5483.8|5468.8|153
1588779300000|2020-05-06 15:35:00|5500.7|5485.7|5506.7|5491.7|5507.7|5492.7|5499.2|5484.2|58
1588779600000|2020-05-06 15:40:00|5507.2|5492.2|5501.2|5486.2|5507.7|5492.7|5487.3|5472.3|104
1588779900000|2020-05-06 15:45:00|5500.7|5485.7|5491.3|5476.3|5502.8|5487.8|5484.8|5469.8|51
1588780200000|2020-05-06 15:50:00|5494.7|5479.7|5494.3|5479.3|5498.8|5483.8|5491.8|5476.8|62
1588780500000|2020-05-06 15:55:00|5495.8|5480.8|5499.3|5484.3|5500.8|5485.8|5495.3|5480.3|71
1588780800000|2020-05-06 16:00:00|5503.3|5488.3|5506.3|5491.3|5508.8|5493.8|5502.3|5487.3|203
1588781100000|2020-05-06 16:05:00|5507.3|5492.3|5495.8|5480.8|5508.8|5493.8|5495.8|5480.8|92
1588781400000|2020-05-06 16:10:00|5494.8|5479.8|5477.8|5462.8|5494.8|5479.8|5477.8|5462.8|130
1588781700000|2020-05-06 16:15:00|5478.3|5463.3|5484.9|5469.9|5490.3|5475.3|5478.3|5463.3|127
1588782000000|2020-05-06 16:20:00|5483.4|5468.4|5471.4|5456.4|5483.4|5468.4|5471.4|5456.4|61
1588782300000|2020-05-06 16:25:00|5471.9|5456.9|5470.9|5455.9|5475.4|5460.4|5468.4|5453.4|54
1588782600000|2020-05-06 16:30:00|5470.4|5455.4|5462.4|5447.4|5474.4|5459.4|5462.4|5447.4|44
1588782900000|2020-05-06 16:35:00|5461.9|5446.9|5452.5|5437.5|5463.4|5448.4|5451.4|5436.4|62
1588783200000|2020-05-06 16:40:00|5451|5436|5451.9|5436.9|5459|5444|5450.9|5435.9|36
1588783500000|2020-05-06 16:45:00|5451.4|5436.4|5456.5|5441.5|5457|5442|5442|5427|62
1588783800000|2020-05-06 16:50:00|5456|5441|5464.5|5449.5|5466.5|5451.5|5456|5441|39
1588784100000|2020-05-06 16:55:00|5462|5447|5447.5|5432.5|5462|5447|5447.5|5432.5|22
1588784400000|2020-05-06 17:00:00|5447.4|5432.4|5459|5444|5467.9|5452.9|5447.4|5432.4|55
1588784700000|2020-05-06 17:05:00|5459.5|5444.5|5461.5|5446.5|5464.9|5449.9|5459.5|5444.5|25
1588785000000|2020-05-06 17:10:00|5463.4|5448.4|5462.4|5447.4|5464.4|5449.4|5460.9|5445.9|29
1588785300000|2020-05-06 17:15:00|5461.4|5446.4|5465.4|5450.4|5467.4|5452.4|5461.4|5446.4|49
1588785600000|2020-05-06 17:20:00|5465.9|5450.9|5447.5|5432.5|5465.9|5450.9|5443.4|5428.4|74
1588785900000|2020-05-06 17:25:00|5448.5|5433.5|5445|5430|5448.5|5433.5|5443|5428|68
1588786200000|2020-05-06 17:30:00|5444|5429|5449|5434|5453|5438|5444|5429|56
1588786500000|2020-05-06 17:35:00|5451.5|5436.5|5460|5445|5463|5448|5447.5|5432.5|33
1588786800000|2020-05-06 17:40:00|5459.5|5444.5|5459|5444|5461|5446|5458|5443|21
1588787100000|2020-05-06 17:45:00|5457|5442|5461.5|5446.5|5463.5|5448.5|5456.5|5441.5|48
1588787400000|2020-05-06 17:50:00|5462|5447|5461.5|5446.5|5463.5|5448.5|5460|5445|58
1588787700000|2020-05-06 17:55:00|5461|5446|5444.1|5429.1|5461.5|5446.5|5443|5428|100
1588788000000|2020-05-06 18:00:00|5445.1|5430.1|5443.6|5428.6|5454.5|5439.5|5435.1|5420.1|111
1588788300000|2020-05-06 18:05:00|5444.6|5429.6|5420.1|5405.1|5446.6|5431.6|5419.6|5404.6|199
1588788600000|2020-05-06 18:10:00|5420.6|5405.6|5474.2|5459.2|5474.2|5459.2|5417.1|5402.1|940
1588788900000|2020-05-06 18:15:00|5470.7|5455.7|5477.7|5462.7|5481.7|5466.7|5464.7|5449.7|341
1588813200000|2020-05-07 01:00:00|5469.5|5454.5|5477.4|5462.4|5479.9|5464.9|5464|5449|29
1588813500000|2020-05-07 01:05:00|5478.4|5463.4|5478|5463|5483.9|5468.9|5477.4|5462.4|14
1588813800000|2020-05-07 01:10:00|5479|5464|5459.5|5444.5|5479|5464|5459|5444|18
1588814100000|2020-05-07 01:15:00|5460|5445|5462|5447|5462|5447|5453.5|5438.5|15
1588814400000|2020-05-07 01:20:00|5458.5|5443.5|5463.5|5448.5|5466|5451|5458|5443|23
1588814700000|2020-05-07 01:25:00|5462.5|5447.5|5476.5|5461.5|5476.5|5461.5|5462.5|5447.5|26
1588815000000|2020-05-07 01:30:00|5477|5462|5473|5458|5478.5|5463.5|5471.5|5456.5|6
1588815300000|2020-05-07 01:35:00|5471|5456|5469.5|5454.5|5475.5|5460.5|5469.5|5454.5|28
1588815600000|2020-05-07 01:40:00|5470|5455|5474.6|5459.6|5474.6|5459.6|5470|5455|2
1588815900000|2020-05-07 01:45:00|5474.1|5459.1|5475.6|5460.6|5477.6|5462.6|5474.1|5459.1|7
1588816200000|2020-05-07 01:50:00|5474.6|5459.6|5474.1|5459.1|5476.1|5461.1|5474.1|5459.1|7
1588816500000|2020-05-07 01:55:00|5475.1|5460.1|5474.1|5459.1|5475.1|5460.1|5474.1|5459.1|1
1588816800000|2020-05-07 02:00:00|5475.1|5460.1|5477.1|5462.1|5477.1|5462.1|5474.1|5459.1|2
1588817400000|2020-05-07 02:10:00|5476.1|5461.1|5476.6|5461.6|5481.5|5466.5|5476.1|5461.1|38
1588817700000|2020-05-07 02:15:00|5477.5|5462.5|5478.1|5463.1|5479.1|5464.1|5477.5|5462.5|1
1588818000000|2020-05-07 02:20:00|5478.6|5463.6|5479.1|5464.1|5479.1|5464.1|5478.6|5463.6|0
1588818600000|2020-05-07 02:30:00|5479.6|5464.6|5479.6|5464.6|5480.1|5465.1|5478.6|5463.6|1
1588818900000|2020-05-07 02:35:00|5480.1|5465.1|5479.6|5464.6|5480.6|5465.6|5479.1|5464.1|1
1588819200000|2020-05-07 02:40:00|5480.1|5465.1|5482.1|5467.1|5482.1|5467.1|5479.6|5464.6|8
1588819500000|2020-05-07 02:45:00|5483.6|5468.6|5483.1|5468.1|5485.6|5470.6|5483.1|5468.1|30
1588819800000|2020-05-07 02:50:00|5481.1|5466.1|5479.6|5464.6|5481.1|5466.1|5479.6|5464.6|1
1588820400000|2020-05-07 03:00:00|5480.1|5465.1|5480.1|5465.1|5480.1|5465.1|5480.1|5465.1|0
1588821000000|2020-05-07 03:10:00|5478.6|5463.6|5477.6|5462.6|5479.1|5464.1|5477.6|5462.6|0
1588821300000|2020-05-07 03:15:00|5477.7|5462.7|5477.7|5462.7|5478.1|5463.1|5475.2|5460.2|0
1588821600000|2020-05-07 03:20:00|5475.2|5460.2|5477.7|5462.7|5478.2|5463.2|5473.7|5458.7|0
1588821900000|2020-05-07 03:25:00|5477.2|5462.2|5477.2|5462.2|5477.2|5462.2|5477.2|5462.2|4
1588822200000|2020-05-07 03:30:00|5476.7|5461.7|5476.7|5461.7|5476.7|5461.7|5476.7|5461.7|0
1588822500000|2020-05-07 03:35:00|5477.7|5462.7|5477.7|5462.7|5477.7|5462.7|5477.7|5462.7|0
1588823700000|2020-05-07 03:55:00|||||||||1
1588824300000|2020-05-07 04:05:00|5477.8|5462.8|5477.8|5462.8|5477.8|5462.8|5477.8|5462.8|0
1588824600000|2020-05-07 04:10:00|5478.3|5463.3|5478.3|5463.3|5478.3|5463.3|5478.3|5463.3|0
1588825500000|2020-05-07 04:25:00|5480.8|5465.8|5481.8|5466.8|5483.3|5468.3|5480.8|5465.8|1
1588826100000|2020-05-07 04:35:00|5481.3|5466.3|5481.8|5466.8|5481.8|5466.8|5481.3|5466.3|0
1588827600000|2020-05-07 05:00:00|5482.3|5467.3|5482.4|5467.4|5482.4|5467.4|5482.3|5467.3|0
1588827900000|2020-05-07 05:05:00|5483.3|5468.3|5483.8|5468.8|5483.9|5468.9|5483.3|5468.3|3
1588828200000|2020-05-07 05:10:00|5483.9|5468.9|5483.9|5468.9|5483.9|5468.9|5483.9|5468.9|0
1588829100000|2020-05-07 05:25:00|||||||||1
1588829400000|2020-05-07 05:30:00|5482.9|5467.9|5483.4|5468.4|5483.4|5468.4|5482.9|5467.9|1
1588829700000|2020-05-07 05:35:00|5483.9|5468.9|5483.9|5468.9|5483.9|5468.9|5483.9|5468.9|33
1588830000000|2020-05-07 05:40:00|5485.4|5470.4|5491.4|5476.4|5491.4|5476.4|5484.9|5469.9|39
1588830300000|2020-05-07 05:45:00|5494.4|5479.4|5499.5|5484.5|5505.5|5490.5|5493.9|5476.9|96
1588830600000|2020-05-07 05:50:00|5499.6|5484.6|5494|5479|5507.5|5492.5|5493.5|5478.5|31
1588830900000|2020-05-07 05:55:00|5496.5|5481.5|5501.5|5486.5|5504|5489|5496.5|5481.5|4
1588831200000|2020-05-07 06:00:00|5503.1|5488.1|5512|5497|5513|5498|5503.1|5488.1|63
1588831500000|2020-05-07 06:05:00|5512.1|5497.1|5515.6|5500.6|5515.6|5500.6|5507.6|5492.6|6
1588831800000|2020-05-07 06:10:00|5523.6|5508.6|5524.1|5509.1|5525.1|5510.1|5521.6|5506.6|54
1588832100000|2020-05-07 06:15:00|5525.1|5510.1|5524.6|5509.6|5525.1|5510.1|5524.1|5509.1|6
1588832400000|2020-05-07 06:20:00|5525.1|5510.1|5525.1|5510.1|5525.6|5510.6|5525.1|5510.1|13
1588832700000|2020-05-07 06:25:00|5527.6|5512.6|5521.6|5506.6|5527.6|5512.6|5521.6|5506.6|6
1588833000000|2020-05-07 06:30:00|5521.1|5506.1|5524.2|5509.2|5524.2|5509.2|5521.1|5506.1|6
1588833300000|2020-05-07 06:35:00|5524.6|5509.6|5524.7|5509.7|5528.5|5513.5|5524.2|5509.2|19
1588833600000|2020-05-07 06:40:00|5515.7|5500.7|5516.2|5501.2|5517.7|5502.7|5514.7|5499.7|19
1588833900000|2020-05-07 06:45:00|5519.2|5504.2|5527.7|5512.7|5527.7|5512.7|5519.2|5504.2|9
1588834200000|2020-05-07 06:50:00|5527.2|5512.2|5511.7|5496.7|5527.2|5512.2|5511.7|5496.7|16
1588834500000|2020-05-07 06:55:00|5508.7|5493.7|5516.8|5491.8|5517.5|5502.5|5505.7|5490.7|9
1588834800000|2020-05-07 07:00:00|5516.7|5491.7|5523.2|5508.2|5523.2|5508.2|5516.7|5491.7|0
1588835100000|2020-05-07 07:05:00|5524.2|5509.2|5522.2|5507.2|5524.2|5509.2|5522.2|5507.2|0
1588835400000|2020-05-07 07:10:00|5521.2|5506.2|5523.2|5508.2|5523.2|5508.2|5519.7|5504.7|4
1588835700000|2020-05-07 07:15:00|5524.2|5509.2|5523.2|5508.2|5527.7|5512.7|5523.2|5508.2|18
1588836000000|2020-05-07 07:20:00|5520.7|5505.7|5521.2|5506.2|5521.2|5506.2|5520.7|5505.7|0
1588836300000|2020-05-07 07:25:00|5520.7|5505.7|5522.7|5507.7|5527.2|5512.2|5513.7|5498.7|30
1588836600000|2020-05-07 07:30:00|5522.8|5507.8|5522.8|5507.8|5522.8|5507.8|5522.8|5507.8|1
1588836900000|2020-05-07 07:35:00|5523.3|5508.3|5524.8|5509.8|5524.8|5509.8|5523.3|5508.3|0
1588837200000|2020-05-07 07:40:00|5525.3|5510.3|5525.3|5510.3|5525.3|5510.3|5524.8|5509.8|2
1588837500000|2020-05-07 07:45:00|5524.8|5509.8|5524.3|5509.3|5525.3|5510.3|5524.3|5509.3|1
1588837800000|2020-05-07 07:50:00|5523.8|5508.8|5520.8|5505.8|5523.8|5508.8|5520.8|5505.8|2
1588838400000|2020-05-07 08:00:00|5521.3|5506.3|5521.3|5506.3|5521.3|5506.3|5521.3|5506.3|0
1588838700000|2020-05-07 08:05:00|5521.8|5506.8|5521.8|5506.8|5522.3|5507.3|5521.8|5506.8|1
1588839000000|2020-05-07 08:10:00|5520.3|5505.3|5526.7|5511.7|5526.7|5511.7|5520.3|5505.3|28
1588839300000|2020-05-07 08:15:00|5526.8|5511.8|5523.2|5508.2|5526.8|5511.8|5523.2|5508.2|35
1588839600000|2020-05-07 08:20:00|5522.7|5507.7|5522.7|5507.7|5522.7|5507.7|5522.7|5507.7|0
1588839900000|2020-05-07 08:25:00|5523.7|5508.7|5523.7|5508.7|5523.7|5508.7|5523.2|5508.2|0
1588840200000|2020-05-07 08:30:00|5523.2|5508.2|5525.8|5510.8|5526.7|5511.7|5523.2|5508.2|11
1588840500000|2020-05-07 08:35:00|5526.7|5511.7|5526.7|5511.7|5526.8|5511.8|5526.7|5511.7|2
1588840800000|2020-05-07 08:40:00|5526.8|5511.8|5526.8|5511.8|5526.8|5511.8|5526.7|5511.7|0
1588841100000|2020-05-07 08:45:00|5527.8|5512.8|5525.3|5510.3|5527.8|5512.8|5525.3|5510.3|16
1588841400000|2020-05-07 08:50:00|5522.4|5507.4|5521.3|5506.3|5522.4|5507.4|5521.3|5506.3|3
1588841700000|2020-05-07 08:55:00|5520.3|5505.3|5518.3|5503.3|5520.3|5505.3|5518.3|5503.3|12
1588842000000|2020-05-07 09:00:00|5519.8|5504.8|5523.3|5508.3|5523.8|5508.8|5519.3|5504.3|23
1588842300000|2020-05-07 09:05:00|5523.4|5508.4|5521.3|5506.3|5523.4|5508.4|5521.3|5506.3|7
1588842600000|2020-05-07 09:10:00|5520.8|5505.8|5523.3|5508.3|5523.3|5508.3|5520.8|5505.8|14
1588842900000|2020-05-07 09:15:00|5524.3|5509.3|5548.1|5533.1|5564|5549|5524.3|5509.3|175
1588843200000|2020-05-07 09:20:00|5548.6|5533.6|5563.6|5548.6|5563.6|5548.6|5548.6|5533.6|38
1588843500000|2020-05-07 09:25:00|5566.5|5551.5|5560.1|5545.1|5567.5|5552.5|5559.6|5544.6|20
1588843800000|2020-05-07 09:30:00|||||||||3
1588844100000|2020-05-07 09:35:00|5559.1|5544.1|5545.7|5530.7|5559.1|5544.1|5544.6|5529.6|10
1588844400000|2020-05-07 09:40:00|5546.6|5531.6|5551.1|5536.1|5551.1|5536.1|5546.6|5531.6|4
1588844700000|2020-05-07 09:45:00|5550.2|5535.2|5550.7|5535.7|5553.2|5538.2|5550.2|5535.2|3
1588845000000|2020-05-07 09:50:00|5551.2|5536.2|5553.7|5538.7|5555.2|5540.2|5551.2|5536.2|1
1588845300000|2020-05-07 09:55:00|5553.2|5538.2|5553.7|5538.7|5555.2|5540.2|5553.2|5538.2|5
1588845600000|2020-05-07 10:00:00|5551.7|5536.7|5553.7|5538.7|5553.7|5538.7|5551.7|5536.7|8
1588845900000|2020-05-07 10:05:00|5554.7|5539.7|5552.2|5537.2|5556.7|5541.7|5552.2|5537.2|12
1588846200000|2020-05-07 10:10:00|5553.2|5538.2|5556.7|5541.7|5556.7|5541.7|5553.2|5538.2|4
1588846500000|2020-05-07 10:15:00|5557.2|5542.2|5559.7|5544.7|5565.1|5550.1|5556.7|5541.7|59
1588846800000|2020-05-07 10:20:00|5559.2|5544.2|5559.2|5544.2|5559.2|5544.2|5559.2|5544.2|0
1588847400000|2020-05-07 10:30:00|5558.2|5543.2|5558.2|5543.2|5558.7|5543.7|5558.2|5543.2|7
1588847700000|2020-05-07 10:35:00|5557.7|5542.7|5550.2|5535.2|5557.7|5542.7|5549.2|5534.2|9
1588848000000|2020-05-07 10:40:00|5549.7|5534.7|5555.7|5540.7|5556.7|5541.7|5549.7|5534.7|26
1588848300000|2020-05-07 10:45:00|5555.8|5540.8|5555.8|5540.8|5555.8|5540.8|5555.8|5540.8|0
1588848900000|2020-05-07 10:55:00|5556.3|5541.3|5556.3|5541.3|5556.8|5541.8|5555.8|5540.8|0
1588849200000|2020-05-07 11:00:00|5555.8|5540.8|5552.3|5537.3|5556.8|5541.8|5551.3|5536.3|17
1588849500000|2020-05-07 11:05:00|5551.7|5536.7|5547.7|5532.7|5551.7|5536.7|5546.7|5531.7|6
1588849800000|2020-05-07 11:10:00|5549.2|5534.2|5548.8|5533.8|5549.8|5534.8|5548.8|5533.8|0
1588850100000|2020-05-07 11:15:00|5550.2|5535.2|5550.3|5535.3|5550.3|5535.3|5550.2|5535.2|5
1588850400000|2020-05-07 11:20:00|5549.3|5534.3|5548.3|5533.3|5549.3|5534.3|5548.3|5533.3|19
1588850700000|2020-05-07 11:25:00|5549.3|5534.3|5556.8|5541.8|5556.8|5541.8|5549.3|5534.3|14
1588851000000|2020-05-07 11:30:00|5555.8|5540.8|5555.8|5540.8|5556.3|5541.3|5555.8|5540.8|1
1588851300000|2020-05-07 11:35:00|5555.9|5540.9|5555.9|5540.9|5555.9|5540.9|5555.9|5540.9|0
1588852200000|2020-05-07 11:50:00|5551.4|5536.4|5551.9|5536.9|5551.9|5536.9|5549.9|5534.9|18
1588852500000|2020-05-07 11:55:00|5552.9|5537.9|5562.9|5547.9|5564.4|5549.4|5552.9|5537.9|60
1588852800000|2020-05-07 12:00:00|5562.8|5547.8|5556.9|5541.9|5562.8|5547.8|5551.4|5536.4|53
1588853100000|2020-05-07 12:05:00|5554.4|5539.4|5537.9|5522.9|5555.9|5540.9|5537.9|5522.9|80
1588853400000|2020-05-07 12:10:00|5538.4|5523.4|5531.5|5516.5|5543.9|5528.9|5530|5515|81
1588853700000|2020-05-07 12:15:00|5530.5|5515.5|5524|5509|5530.5|5515.5|5522.5|5507.5|39
1588854000000|2020-05-07 12:20:00|5524.5|5509.5|5536.4|5521.4|5536.4|5521.4|5524.5|5509.5|43
1588854300000|2020-05-07 12:25:00|5537.4|5522.4|5532.9|5517.9|5539.9|5524.9|5526.9|5511.9|57
1588854600000|2020-05-07 12:30:00|5533.4|5518.4|5546|5531|5558.9|5543.9|5531.4|5516.4|188
1588854900000|2020-05-07 12:35:00|5545|5530|5543|5528|5546|5531|5543|5528|20
1588855200000|2020-05-07 12:40:00|5544|5529|5540|5525|5544.5|5529.5|5534|5519|20
1588855500000|2020-05-07 12:45:00|5541|5526|5537|5522|5541|5526|5537|5522|11
1588855800000|2020-05-07 12:50:00|5535|5520|5541.5|5526.5|5541.5|5526.5|5533|5518|9
1588856100000|2020-05-07 12:55:00|5540.5|5525.5|5546|5531|5546|5531|5540.5|5525.5|10
1588856400000|2020-05-07 13:00:00|5543.5|5528.5|5576|5561|5577.5|5562.5|5543.5|5528.5|198
1588856700000|2020-05-07 13:05:00|5573|5558|5574.4|5559.4|5574.9|5559.9|5566.5|5551.5|37
1588857000000|2020-05-07 13:10:00|5574.9|5559.9|5586|5571|5591.9|5576.9|5574.9|5559.9|161
1588857300000|2020-05-07 13:15:00|5585.1|5570.1|5586.6|5571.6|5590.1|5575.1|5585|5570|106
1588857600000|2020-05-07 13:20:00|5588|5573|5591.7|5576.7|5597.2|5582.2|5588|5573|86
1588857900000|2020-05-07 13:25:00|5592.2|5577.2|5609.6|5594.6|5617.1|5602.1|5587.7|5572.7|322
1588858200000|2020-05-07 13:30:00|5613.1|5598.1|5620.5|5605.5|5623|5608|5602.6|5587.6|175
1588858500000|2020-05-07 13:35:00|5619|5604|5627.2|5612.2|5635|5620|5617.6|5602.6|287
1588858800000|2020-05-07 13:40:00|5626.7|5611.7|5629.7|5614.7|5633.7|5618.7|5609.3|5594.3|189
1588859100000|2020-05-07 13:45:00|5629.3|5614.3|5653.6|5638.6|5656.1|5641.1|5628.7|5613.7|419
1588859400000|2020-05-07 13:50:00|5654.6|5639.6|5626.7|5611.7|5654.6|5639.6|5625.7|5610.7|232
1588859700000|2020-05-07 13:55:00|5623.7|5608.7|5627.3|5612.3|5639.8|5624.8|5622.7|5607.7|142
1588860000000|2020-05-07 14:00:00|5626.3|5611.3|5603.4|5588.4|5629.8|5614.8|5603.4|5588.4|169
1588860300000|2020-05-07 14:05:00|5604.4|5589.4|5600.4|5585.4|5611.4|5596.4|5593.4|5578.4|92
1588860600000|2020-05-07 14:10:00|5598.9|5583.9|5597.9|5582.9|5600.4|5585.4|5589.4|5574.4|109
1588860900000|2020-05-07 14:15:00|5597.8|5582.8|5600.9|5585.9|5601.8|5586.8|5593.4|5578.4|76
1588861200000|2020-05-07 14:20:00|5598.4|5583.4|5578.4|5563.4|5598.9|5583.9|5575|5560|87
1588861500000|2020-05-07 14:25:00|5574|5559|5561.5|5546.5|5580.9|5565.9|5555|5540|165
1588861800000|2020-05-07 14:30:00|5560|5545|5570.4|5555.4|5583.4|5568.4|5556|5541|143
1588862100000|2020-05-07 14:35:00|5570.9|5555.9|5573.4|5558.4|5580.9|5565.9|5569|5554|88
1588862400000|2020-05-07 14:40:00|5571.9|5556.9|5581.5|5566.5|5581.5|5566.5|5564.9|5549.9|89
1588862700000|2020-05-07 14:45:00|5582|5567|5587.4|5572.4|5597.9|5582.9|5579.5|5564.5|185
1588863000000|2020-05-07 14:50:00|5588.4|5573.4|5591.4|5576.4|5597.9|5582.9|5587.4|5572.4|136
1588863300000|2020-05-07 14:55:00|5591.3|5576.3|5579.4|5564.4|5596.4|5581.4|5579.4|5564.4|111
1588863600000|2020-05-07 15:00:00|5580.4|5565.4|5581.4|5566.4|5590.9|5575.9|5579.4|5564.4|157
1588863900000|2020-05-07 15:05:00|5580.9|5565.9|5564|5549|5583.9|5568.9|5563|5548|146
1588864200000|2020-05-07 15:10:00|5560.5|5545.5|5558|5543|5565|5550|5555.5|5540.5|96
1588864500000|2020-05-07 15:15:00|5557.9|5542.9|5556.9|5541.9|5570|5555|5556|5541|101
1588864800000|2020-05-07 15:20:00|5557.9|5542.9|5527|5512|5560.9|5545.9|5525.9|5510.9|218
1588865100000|2020-05-07 15:25:00|5525|5510|5539.4|5524.4|5546.4|5531.4|5525|5510|120
1588865400000|2020-05-07 15:30:00|5539.9|5524.9|5544.4|5529.4|5546.5|5531.5|5534|5519|67
1588865700000|2020-05-07 15:35:00|5543.4|5528.4|5538|5523|5543.9|5528.9|5537.5|5522.5|107
1588866000000|2020-05-07 15:40:00|5540.4|5525.4|5544.4|5529.4|5546.9|5531.9|5538.4|5523.4|48
1588866300000|2020-05-07 15:45:00|5542.4|5527.4|5564.8|5549.8|5565.3|5550.3|5538.9|5523.9|100
1588866600000|2020-05-07 15:50:00|5565.8|5550.8|5547.8|5532.8|5565.8|5550.8|5546.8|5531.8|25
1588866900000|2020-05-07 15:55:00|5547.3|5532.3|5551.8|5536.8|5551.8|5536.8|5541.3|5526.3|23
1588867200000|2020-05-07 16:00:00|5550.3|5535.3|5575.2|5560.2|5575.2|5560.2|5550.3|5535.3|85
1588867500000|2020-05-07 16:05:00|5575.7|5560.7|5575.8|5560.8|5582.7|5567.7|5565.9|5550.9|115
1588867800000|2020-05-07 16:10:00|5576.7|5561.7|5581.1|5566.1|5585.6|5570.6|5574.2|5559.2|78
1588868100000|2020-05-07 16:15:00|5581.6|5566.6|5585.2|5570.2|5587.6|5572.6|5578.6|5563.6|68
1588868400000|2020-05-07 16:20:00|5585.7|5570.7|5594.6|5579.6|5597.1|5582.1|5584.7|5569.7|163
1588868700000|2020-05-07 16:25:00|5595.1|5580.1|5594.9|5579.9|5597.1|5582.1|5587.1|5572.1|268
1588869000000|2020-05-07 16:30:00|5594.4|5579.4|5566.5|5551.5|5594.9|5579.9|5559.6|5544.6|142
1588869300000|2020-05-07 16:35:00|5568|5553|5567.5|5552.5|5574|5559|5560.5|5545.5|104
1588869600000|2020-05-07 16:40:00|5568.9|5553.9|5590.5|5575.5|5592.5|5577.5|5568.9|5553.9|67
1588869900000|2020-05-07 16:45:00|5591.9|5576.9|5587.9|5572.9|5591.9|5576.9|5584.4|5569.4|131
1588870200000|2020-05-07 16:50:00|5588.4|5573.4|5577|5562|5597.4|5582.4|5577|5562|101
1588870500000|2020-05-07 16:55:00|5579.4|5564.4|5583.9|5568.9|5589.5|5574.5|5567.5|5552.5|86
1588870800000|2020-05-07 17:00:00|5581.9|5566.9|5588.9|5573.9|5591.4|5576.4|5581.4|5566.4|52
1588871100000|2020-05-07 17:05:00|5590.4|5575.4|5594.9|5579.9|5597.4|5582.4|5586.4|5571.4|88
1588871400000|2020-05-07 17:10:00|5596.9|5581.9|5589.4|5574.4|5597.4|5582.4|5587.9|5572.9|61
1588871700000|2020-05-07 17:15:00|5589.9|5574.9|5582|5567|5589.9|5574.9|5570.5|5555.5|239
1588872000000|2020-05-07 17:20:00|5583|5568|5578.1|5563.1|5585|5570|5577.1|5562.1|98
1588872300000|2020-05-07 17:25:00|5578.6|5563.6|5577.2|5562.2|5580.7|5565.7|5576.2|5561.2|61
1588872600000|2020-05-07 17:30:00|5572.7|5557.7|5567.7|5552.7|5574.2|5559.2|5564.2|5549.2|89
1588872900000|2020-05-07 17:35:00|5566.7|5551.7|5565.2|5550.2|5568.7|5553.7|5560.7|5545.7|71
1588873200000|2020-05-07 17:40:00|5567.2|5552.2|5558.3|5543.3|5567.7|5552.7|5557.3|5542.3|62
1588873500000|2020-05-07 17:45:00|5560.2|5545.2|5563.3|5548.3|5565.3|5550.3|5559.8|5544.8|74
1588873800000|2020-05-07 17:50:00|5563.2|5548.2|5564.7|5549.7|5566.2|5551.2|5560.8|5545.8|175
1588874100000|2020-05-07 17:55:00|5564.2|5549.2|5563.3|5548.3|5567.2|5552.2|5558.8|5543.8|96
1588874400000|2020-05-07 18:00:00|5563.8|5548.8|5576.5|5561.5|5580.5|5565.5|5563.8|5548.8|241
1588874700000|2020-05-07 18:05:00|5577|5562|5587.3|5572.3|5588.3|5573.3|5576|5561|251
1588875000000|2020-05-07 18:10:00|5583.8|5568.8|5538|5523|5585.3|5570.3|5538|5523|1296
1588875300000|2020-05-07 18:15:00|5539|5524|5543.3|5528.3|5549.3|5534.3|5535.9|5520.9|385
1588899600000|2020-05-08 01:00:00|5555.5|5540.5|5575|5560|5582.7|5562.5|5555.5|5540.5|39
1588899900000|2020-05-08 01:05:00|5572.1|5557.1|5569|5554|5572.1|5557.1|5564.5|5549.5|16
1588900200000|2020-05-08 01:10:00|5569.2|5554.2|5583.5|5568.5|5588.7|5568.5|5569.2|5551.2|30
1588900500000|2020-05-08 01:15:00|5583|5568|5584|5569|5584|5569|5583|5568|0
1588900800000|2020-05-08 01:20:00|5584.5|5569.5|5585.5|5570.5|5585.5|5570.5|5584|5569|1
1588901100000|2020-05-08 01:25:00|5585.3|5570.3|5585|5570|5585.5|5570.5|5585|5570|6
1588901400000|2020-05-08 01:30:00|5580.4|5565.4|5572.4|5557.4|5585|5570|5572.4|5557.4|11
1588901700000|2020-05-08 01:35:00|5574.9|5559.9|5565.4|5550.4|5574.9|5559.9|5562.4|5547.4|35
1588902000000|2020-05-08 01:40:00|5565.9|5550.9|5597.4|5582.4|5597.4|5582.4|5565.9|5550.9|25
1588902300000|2020-05-08 01:45:00|5597.5|5582.5|5592.9|5577.9|5604.8|5587.9|5590.9|5575.9|16
1588902600000|2020-05-08 01:50:00|5594.8|5579.8|5598.4|5583.4|5598.4|5583.4|5594.8|5579.8|1
1588902900000|2020-05-08 01:55:00|5597.4|5582.4|5599.9|5584.9|5599.9|5584.9|5597.4|5582.4|0
1588903200000|2020-05-08 02:00:00|||||||||1
1588903500000|2020-05-08 02:05:00|5600|5585|5600|5585|5600|5585|5600|5585|0
1588903800000|2020-05-08 02:10:00|5599.9|5584.9|5613.4|5598.4|5613.4|5598.4|5599.5|5584.5|11
1588904100000|2020-05-08 02:15:00|5613.5|5598.5|5610.5|5595.5|5613.5|5598.5|5610.5|5595.5|0
1588904400000|2020-05-08 02:20:00|5612.9|5597.9|5616|5601|5616|5601|5611.5|5596.5|3
1588904700000|2020-05-08 02:25:00|5615.5|5600.5|5614|5599|5616|5601|5614|5599|4
1588905000000|2020-05-08 02:30:00|5613.6|5598.6|5607|5592|5613.6|5598.6|5607|5592|2
1588905300000|2020-05-08 02:35:00|5602.5|5587.5|5599.5|5584.5|5602.5|5587.5|5598.1|5583.1|2
1588905600000|2020-05-08 02:40:00|5597.1|5582.1|5597|5582|5597.1|5582.1|5597|5582|0
1588905900000|2020-05-08 02:45:00|5596.5|5581.5|5593.6|5578.6|5597|5582|5593.6|5578.6|10
1588906200000|2020-05-08 02:50:00|5596.5|5581.5|5608.6|5593.6|5608.6|5593.6|5596.5|5581.5|30
1588906500000|2020-05-08 02:55:00|5617.1|5602.1|5617.7|5602.7|5617.7|5602.7|5615.1|5600.1|40
1588907400000|2020-05-08 03:10:00|5617.8|5602.8|5617.2|5602.2|5620.3|5605.3|5617.2|5602.2|14
1588907700000|2020-05-08 03:15:00|5617.3|5602.3|5628.7|5613.7|5632.6|5613.7|5617.3|5602.3|19
1588908000000|2020-05-08 03:20:00|5629.2|5614.2|5657.7|5642.7|5665.6|5650.6|5629.2|5614.2|85
1588908300000|2020-05-08 03:25:00|5655.8|5640.8|5631.8|5616.8|5655.8|5640.8|5631.8|5616.6|13
1588908600000|2020-05-08 03:30:00|5631.7|5616.7|5628.2|5613.2|5631.7|5616.7|5624.7|5609.7|2
1588908900000|2020-05-08 03:35:00|5628.3|5613.3|5628.3|5613.3|5628.3|5613.3|5628.3|5613.3|0
1588909500000|2020-05-08 03:45:00|5628.2|5613.2|5628.3|5613.3|5628.3|5613.3|5628.2|5613.2|0
1588909800000|2020-05-08 03:50:00|5635.7|5610.7|5636.2|5611.2|5636.2|5611.2|5635.7|5610.7|3
1588910400000|2020-05-08 04:00:00|5636.3|5611.3|5644.5|5607|5644.5|5611.3|5636.3|5607|3
1588910700000|2020-05-08 04:05:00|5644.6|5607.1|5644.6|5607.1|5644.6|5607.1|5644.6|5607.1|0
1588911600000|2020-05-08 04:20:00|5636.8|5611.8|5636.8|5611.8|5636.8|5611.8|5636.8|5611.8|0
1588912200000|2020-05-08 04:30:00|5636.3|5611.3|5636.3|5611.3|5636.3|5611.3|5636.3|5611.3|0
1588912500000|2020-05-08 04:35:00|5636.8|5611.8|5636.8|5611.8|5636.8|5611.8|5636.8|5611.8|1
1588912800000|2020-05-08 04:40:00|5637.3|5612.3|5637.4|5612.4|5638.3|5613.3|5637.3|5612.3|0
1588913100000|2020-05-08 04:45:00|5644.9|5629.9|5636.4|5611.4|5645.3|5630.3|5626.9|5611.3|23
1588914000000|2020-05-08 05:00:00|5631.9|5616.9|5631.9|5616.9|5631.9|5616.9|5631.9|5616.9|0
1588914300000|2020-05-08 05:05:00|5631.4|5616.4|5634.3|5609.3|5634.3|5616.9|5625.9|5609.3|4
1588914600000|2020-05-08 05:10:00|5634.5|5609.5|5629.4|5604.4|5634.5|5610.9|5625.9|5604.4|1
1588914900000|2020-05-08 05:15:00|5624.9|5609.9|5625|5610|5625|5610|5620.4|5605.4|0
1588915200000|2020-05-08 05:20:00|5625.4|5610.4|5625.4|5610.4|5625.5|5610.5|5625.4|5610.4|1
1588915500000|2020-05-08 05:25:00|5624.4|5609.4|5620.9|5605.9|5630.4|5610.4|5620.9|5603.9|4
1588916400000|2020-05-08 05:40:00|5621|5606|5621|5606|5621|5606|5621|5606|0
1588916700000|2020-05-08 05:45:00|5620.9|5605.9|5619.9|5604.9|5620.9|5605.9|5619.9|5604.9|0
1588917000000|2020-05-08 05:50:00|5620.9|5605.9|5620.9|5605.9|5621|5606|5620.9|5605.9|7
1588917300000|2020-05-08 05:55:00|5619.9|5604.9|5624|5609|5624.5|5609.5|5619.9|5604.9|1
1588917600000|2020-05-08 06:00:00|5624.5|5609.5|5628|5613|5628|5613|5624.5|5609.5|0
1588917900000|2020-05-08 06:05:00|5626.5|5611.5|5620.5|5605.5|5626.5|5611.5|5620|5605|1
1588918500000|2020-05-08 06:15:00|5621|5606|5621|5606|5621|5606|5621|5606|0
1588918800000|2020-05-08 06:20:00|5621.2|5606.2|5627|5612|5627|5612|5621.2|5606.2|5
1588919100000|2020-05-08 06:25:00|5626.5|5611.5|5623.5|5608.5|5626.5|5611.5|5623.5|5608.5|0
1588919400000|2020-05-08 06:30:00|5624|5609|5620.5|5605.5|5624|5609|5620.5|5605.5|0
1588919700000|2020-05-08 06:35:00|5623|5608|5617|5602|5625.5|5610.5|5617|5602|7
1588920000000|2020-05-08 06:40:00|5617.1|5602.1|5622.1|5607.1|5622.1|5607.1|5617.1|5602.1|1
1588920300000|2020-05-08 06:45:00|5621.6|5606.6|5618|5603|5621.6|5606.6|5618|5603|2
1588920600000|2020-05-08 06:50:00|5617.6|5602.6|5631.7|5616.7|5631.7|5616.7|5615|5600|61
1588920900000|2020-05-08 06:55:00|5631|5616|5629.4|5614.4|5637.9|5622.9|5625.5|5610.5|32
1588921200000|2020-05-08 07:00:00|5628.9|5613.9|5637.3|5622.3|5639.8|5624.8|5626.4|5611.4|19
1588921500000|2020-05-08 07:05:00|5635.3|5620.3|5638.3|5623.3|5639.3|5624.3|5634.9|5619.9|10
1588921800000|2020-05-08 07:10:00|5636.8|5621.8|5636.4|5621.4|5636.8|5621.8|5635.3|5620.3|24
1588922100000|2020-05-08 07:15:00|5636.9|5621.9|5636.4|5621.4|5638.4|5623.4|5636.4|5621.4|2
1588922400000|2020-05-08 07:20:00|5640.9|5625.9|5630.4|5615.4|5641.3|5626.3|5630.4|5615.4|16
1588922700000|2020-05-08 07:25:00|5625.6|5610.6|5619|5604|5625.6|5610.6|5618.4|5603.4|4
1588923000000|2020-05-08 07:30:00|5619.1|5604.1|5615.5|5600.5|5619.1|5604.1|5613.8|5598.8|1
1588923300000|2020-05-08 07:35:00|5615.6|5600.6|5614.6|5599.6|5615.6|5600.6|5614.6|5599.6|5
1588923600000|2020-05-08 07:40:00|5614.3|5599.3|5610.5|5595.5|5614.3|5599.3|5608.1|5593.1|12
1588923900000|2020-05-08 07:45:00|5611.5|5596.5|5615.1|5600.1|5615.1|5600.1|5611.5|5596.5|0
1588924500000|2020-05-08 07:55:00|5615.6|5600.6|5616.1|5601.1|5616.1|5601.1|5615.6|5600.6|0
1588924800000|2020-05-08 08:00:00|5618|5603|5619.1|5604.1|5623.1|5608.1|5618|5603|9
1588925100000|2020-05-08 08:05:00|5621.6|5606.6|5622.1|5607.1|5622.1|5607.1|5621.6|5606.6|2
1588925400000|2020-05-08 08:10:00|5619.1|5604.1|5619.1|5604.1|5619.1|5604.1|5619.1|5604.1|0
1588926000000|2020-05-08 08:20:00|5619.2|5604.2|5619.2|5604.2|5619.2|5604.2|5619.2|5604.2|0
1588926300000|2020-05-08 08:25:00|||||||||3
1588926600000|2020-05-08 08:30:00|5622.2|5607.2|5624.2|5609.2|5624.2|5609.2|5621.7|5606.7|4
1588926900000|2020-05-08 08:35:00|5623.7|5608.7|5619.2|5604.2|5623.7|5608.7|5618.2|5603.2|3
1588927200000|2020-05-08 08:40:00|5619.7|5604.7|5621.7|5606.7|5621.7|5606.7|5619.7|5604.7|2
1588927500000|2020-05-08 08:45:00|5622.2|5607.2|5623.2|5608.2|5623.2|5608.2|5622.2|5607.2|0
1588928100000|2020-05-08 08:55:00|5623.7|5608.7|5623.7|5608.7|5623.7|5608.7|5623.7|5608.7|1
1588928400000|2020-05-08 09:00:00|5623.2|5608.2|5622.7|5607.7|5623.2|5608.2|5622.7|5607.7|0
1588928700000|2020-05-08 09:05:00|5622.2|5607.2|5622.2|5607.2|5622.2|5607.2|5622.2|5607.2|1
1588929000000|2020-05-08 09:10:00|5622|5607|5618.7|5603.7|5622|5607|5615.7|5600.7|2
1588929300000|2020-05-08 09:15:00|5620.7|5605.7|5620.8|5605.8|5620.8|5605.8|5620.7|5605.7|2
1588929600000|2020-05-08 09:20:00|5620.3|5605.3|5620.3|5605.3|5620.3|5605.3|5620.3|5605.3|2
1588929900000|2020-05-08 09:25:00|5620.8|5605.8|5620.8|5605.8|5621.3|5606.3|5616.3|5601.3|9
1588930500000|2020-05-08 09:35:00|5618.2|5603.2|5612.8|5597.8|5618.2|5603.2|5612.2|5597.2|6
1588930800000|2020-05-08 09:40:00|5616.3|5601.3|5616.3|5601.3|5616.3|5601.3|5616.3|5601.3|2
1588931100000|2020-05-08 09:45:00|5615.8|5600.8|5616.6|5601.6|5616.6|5601.6|5615.7|5600.7|28
1588931400000|2020-05-08 09:50:00|5617.1|5602.1|5614.6|5599.6|5619.1|5604.1|5614.6|5599.6|9
1588931700000|2020-05-08 09:55:00|5615.1|5600.1|5615.5|5600.5|5615.5|5600.5|5614.6|5599.6|14
1588932000000|2020-05-08 10:00:00|5616|5601|5615.5|5600.5|5616|5601|5615.5|5600.5|1
1588932300000|2020-05-08 10:05:00|5616|5601|5616.1|5601.1|5616.1|5601.1|5616|5601|1
1588932600000|2020-05-08 10:10:00|5615.6|5600.6|5623.5|5608.5|5623.5|5608.5|5614.1|5599.1|32
1588932900000|2020-05-08 10:15:00|5623|5608|5623|5608|5625|5610|5621|5606|19
1588933200000|2020-05-08 10:20:00|5624.5|5609.5|5624.7|5609.7|5625.1|5610.1|5624.5|5609.5|3
1588933500000|2020-05-08 10:25:00|5626.2|5611.2|5625.7|5610.7|5628.2|5613.2|5625.7|5610.7|5
1588933800000|2020-05-08 10:30:00|5626.2|5611.2|5636.6|5621.6|5639.1|5624.1|5626.2|5611.2|36
1588934100000|2020-05-08 10:35:00|5636.1|5621.1|5637.6|5622.6|5637.6|5622.6|5634.6|5619.6|11
1588934400000|2020-05-08 10:40:00|5637.1|5622.1|5637.5|5622.5|5637.5|5622.5|5637|5622|17
1588934700000|2020-05-08 10:45:00|5637|5622|5638.5|5623.5|5638.5|5623.5|5637|5622|1
1588935600000|2020-05-08 11:00:00|5638|5623|5632.5|5617.5|5638|5623|5631|5616|7
1588935900000|2020-05-08 11:05:00|5633.5|5618.5|5636|5621|5636|5621|5633.5|5618.5|7
1588936200000|2020-05-08 11:10:00|5635.9|5620.9|5637.9|5622.9|5638|5623|5635.9|5620.9|11
1588936500000|2020-05-08 11:15:00|5637.5|5622.5|5637|5622|5637.9|5622.9|5637|5622|1
1588936800000|2020-05-08 11:20:00|5636.5|5621.5|5626.4|5611.4|5636.5|5621.5|5626.4|5611.4|14
1588937100000|2020-05-08 11:25:00|5630.4|5615.4|5630.9|5615.9|5630.9|5615.9|5629.9|5614.9|6
1588937400000|2020-05-08 11:30:00|5631.9|5616.9|5629.8|5614.8|5635.4|5620.4|5625.8|5610.8|17
1588937700000|2020-05-08 11:35:00|5630.3|5615.3|5628.2|5613.2|5633.9|5618.9|5627.2|5612.2|20
1588938000000|2020-05-08 11:40:00|5627.7|5612.7|5627.7|5612.7|5628.2|5613.2|5626.7|5611.7|8
1588938300000|2020-05-08 11:45:00|5627.2|5612.2|5633.2|5618.2|5635.6|5620.6|5625.7|5610.7|69
1588938600000|2020-05-08 11:50:00|5633.7|5618.7|5641.6|5626.6|5641.6|5626.6|5633.7|5618.7|48
1588938900000|2020-05-08 11:55:00|5643.1|5628.1|5647.6|5632.6|5650.6|5635.6|5643.1|5628.1|89
1588939200000|2020-05-08 12:00:00|5647.5|5632.5|5657.8|5642.8|5658.3|5643.3|5647.5|5632.5|138
1588939500000|2020-05-08 12:05:00|5659.2|5644.2|5708.2|5693.2|5715.6|5700.6|5656.8|5641.8|403
1588939800000|2020-05-08 12:10:00|5707.2|5692.2|5695.1|5680.1|5707.2|5692.2|5677.7|5662.7|28
1588940100000|2020-05-08 12:15:00|5695.6|5680.6|5687.2|5672.2|5700.7|5685.7|5686.1|5671.1|109
1588940400000|2020-05-08 12:20:00|5681.9|5666.9|5657.6|5642.6|5681.9|5666.9|5651.1|5636.1|259
1588940700000|2020-05-08 12:25:00|5657.2|5642.2|5664|5649|5682.1|5661.6|5656.2|5641.2|93
1588941000000|2020-05-08 12:30:00|5678|5653|5683|5668|5687.5|5672.5|5671.1|5651.6|36
1588941300000|2020-05-08 12:35:00|5683.5|5668.5|5688.5|5673.5|5689|5674|5680.6|5665.6|62
1588941600000|2020-05-08 12:40:00|5689.5|5674.5|5687|5672|5698.4|5683.4|5684|5669|144
1588941900000|2020-05-08 12:45:00|5687.5|5672.5|5691.6|5676.6|5692.1|5677.1|5682.1|5667.1|20
1588942200000|2020-05-08 12:50:00|5692|5677|5697|5682|5698.5|5683.5|5692|5677|32
1588942500000|2020-05-08 12:55:00|5698|5683|5701.1|5686.1|5704.1|5689.1|5695.1|5680.1|54
1588942800000|2020-05-08 13:00:00|5701.6|5686.6|5682.4|5667.4|5702.1|5687.1|5681.1|5666.1|149
1588943100000|2020-05-08 13:05:00|5681.9|5666.9|5688.3|5673.3|5692.3|5677.3|5672.4|5657.4|56
1588943400000|2020-05-08 13:10:00|5689.7|5674.7|5688.8|5673.8|5692.7|5677.7|5680.3|5665.3|46
1588943700000|2020-05-08 13:15:00|5687.8|5672.8|5683.4|5668.4|5690.8|5675.8|5682.4|5667.4|24
1588944000000|2020-05-08 13:20:00|5683.9|5668.9|5682.4|5667.4|5683.9|5668.9|5678.4|5663.4|26
1588944300000|2020-05-08 13:25:00|5682.9|5667.9|5678.4|5663.4|5686.8|5671.8|5677.9|5662.9|53
1588944600000|2020-05-08 13:30:00|5678.8|5663.8|5675.9|5660.9|5682.4|5667.4|5670.4|5655.4|64
1588944900000|2020-05-08 13:35:00|5676.9|5661.9|5652.5|5637.5|5678.9|5663.9|5646.6|5631.6|118
1588945200000|2020-05-08 13:40:00|5653|5638|5677.8|5662.8|5686.6|5671.6|5653|5638|236
1588945500000|2020-05-08 13:45:00|5678.3|5663.3|5662.8|5647.8|5679.8|5664.8|5662.8|5647.8|76
1588945800000|2020-05-08 13:50:00|5661.9|5646.9|5691.8|5676.8|5693.7|5678.7|5661.8|5646.8|202
1588946100000|2020-05-08 13:55:00|5698.3|5683.3|5699.1|5684.1|5707.6|5692.6|5691.3|5676.3|203
1588946400000|2020-05-08 14:00:00|5698.6|5683.6|5695.6|5680.6|5703.6|5688.6|5687.7|5672.7|132
1588946700000|2020-05-08 14:05:00|5695.1|5680.1|5695.8|5680.8|5700.7|5685.7|5694.2|5679.2|98
1588947000000|2020-05-08 14:10:00|5695.7|5680.7|5704.1|5689.1|5705.1|5690.1|5695.3|5680.3|86
1588947300000|2020-05-08 14:15:00|5705|5690|5685.4|5670.4|5706.1|5691.1|5685.4|5670.4|125
1588947600000|2020-05-08 14:20:00|5682.9|5667.9|5690.5|5675.5|5695.9|5680.9|5680.4|5665.4|214
1588947900000|2020-05-08 14:25:00|5689.5|5674.5|5682|5667|5695|5680|5682|5667|174
1588948200000|2020-05-08 14:30:00|5685.4|5670.4|5695.4|5680.4|5695.4|5680.4|5684.5|5669.5|138
1588948500000|2020-05-08 14:35:00|5695.5|5680.5|5704.8|5689.8|5705.2|5690.2|5695.5|5680.5|180
1588948800000|2020-05-08 14:40:00|5705|5690|5702|5687|5714.8|5699.8|5696.9|5681.9|266
1588949100000|2020-05-08 14:45:00|5700.6|5685.6|5708.9|5693.9|5708.9|5693.9|5700.5|5685.5|59
1588949400000|2020-05-08 14:50:00|5709.4|5694.4|5708.4|5693.4|5715.3|5700.3|5708.4|5693.4|180
1588949700000|2020-05-08 14:55:00|5710.8|5695.8|5705.4|5690.4|5713.9|5698.9|5705.4|5690.4|103
1588950000000|2020-05-08 15:00:00|5704.9|5689.9|5713.3|5698.3|5713.3|5698.3|5704.4|5689.4|73
1588950300000|2020-05-08 15:05:00|5712.8|5697.8|5704.9|5689.9|5712.8|5697.8|5703.4|5688.4|71
1588950600000|2020-05-08 15:10:00|5705.4|5690.4|5698.4|5683.4|5706.4|5691.4|5698.4|5683.4|84
1588950900000|2020-05-08 15:15:00|5691.9|5676.9|5689.3|5674.3|5700.4|5685.4|5686|5671|91
1588951200000|2020-05-08 15:20:00|5689.8|5674.8|5699.8|5684.8|5699.8|5684.8|5686.8|5671.8|46
1588951500000|2020-05-08 15:25:00|5698.4|5683.4|5700.8|5685.8|5708.2|5693.2|5696.2|5681.2|90
1588951800000|2020-05-08 15:30:00|5701.3|5686.3|5706.3|5691.3|5709.2|5694.2|5701.3|5686.3|80
1588952100000|2020-05-08 15:35:00|5703.8|5688.8|5694.3|5679.3|5703.8|5688.8|5692.3|5677.3|40
1588952400000|2020-05-08 15:40:00|5694.7|5679.7|5692.2|5677.2|5697.2|5682.2|5692.2|5677.2|43
1588952700000|2020-05-08 15:45:00|5691.7|5676.7|5690.8|5675.8|5693.2|5678.2|5689.3|5674.3|76
1588953000000|2020-05-08 15:50:00|5690.3|5675.3|5688.4|5673.4|5690.8|5675.8|5687.4|5672.4|56
1588953300000|2020-05-08 15:55:00|5688.8|5673.8|5685.6|5670.6|5688.8|5673.8|5681.1|5666.1|130
1588953600000|2020-05-08 16:00:00|5684.6|5669.6|5699.5|5684.5|5699.5|5684.5|5684.5|5669.5|60
1588953900000|2020-05-08 16:05:00|5701.9|5686.9|5705.4|5690.4|5706.4|5691.4|5701.4|5686.4|54
1588954200000|2020-05-08 16:10:00|5705.9|5690.9|5704.3|5689.3|5709.8|5694.8|5704.3|5689.3|46
1588954500000|2020-05-08 16:15:00|5705.8|5690.8|5703.4|5688.4|5709.3|5694.3|5702.9|5687.9|65
1588954800000|2020-05-08 16:20:00|5704.8|5689.8|5695.9|5680.9|5706|5691|5694.4|5679.4|187
1588955100000|2020-05-08 16:25:00|5696.4|5681.4|5704.4|5689.4|5704.4|5689.4|5696.4|5681.4|36
1588955400000|2020-05-08 16:30:00|5704.9|5689.9|5711.3|5696.3|5711.8|5696.8|5704.4|5689.4|62
1588955700000|2020-05-08 16:35:00|5710.8|5695.8|5707.5|5692.5|5711.8|5696.8|5702.4|5687.4|165
1588956000000|2020-05-08 16:40:00|5707.9|5692.9|5704.6|5689.6|5709.5|5694.5|5704.6|5689.6|58
1588956300000|2020-05-08 16:45:00|5703.1|5688.1|5689.6|5674.6|5703.1|5688.1|5685.1|5670.1|92
1588956600000|2020-05-08 16:50:00|5689|5674|5682.7|5667.7|5692.1|5677.1|5681.2|5666.2|96
1588956900000|2020-05-08 16:55:00|5683.2|5668.2|5668|5653|5683.7|5668.7|5665.8|5650.8|146
1588957200000|2020-05-08 17:00:00|5667|5652|5657.9|5642.9|5670.3|5655.3|5656.9|5641.9|137
1588957500000|2020-05-08 17:05:00|5658.4|5643.4|5667.8|5652.8|5674.8|5659.8|5655.9|5640.9|41
1588957800000|2020-05-08 17:10:00|5668.3|5653.3|5666.5|5651.5|5670.9|5655.9|5666.4|5651.4|42
1588958100000|2020-05-08 17:15:00|5665.5|5650.5|5673.9|5658.9|5673.9|5658.9|5655.5|5640.5|78
1588958400000|2020-05-08 17:20:00|5674.9|5659.9|5659.6|5644.6|5676.4|5661.4|5658.5|5643.5|64
1588958700000|2020-05-08 17:25:00|5660|5645|5661.5|5646.5|5665.5|5650.5|5658.6|5643.6|74
1588959000000|2020-05-08 17:30:00|5662|5647|5659.6|5644.6|5662.6|5647.6|5656|5641|55
1588959300000|2020-05-08 17:35:00|5665.4|5650.4|5661.1|5646.1|5667.1|5652.1|5659.6|5644.6|93
1588959600000|2020-05-08 17:40:00|5658.1|5643.1|5645.6|5630.6|5660.1|5645.1|5645.6|5630.6|136
1588959900000|2020-05-08 17:45:00|5644.1|5629.1|5635.1|5620.1|5644.1|5629.1|5633.7|5618.7|188
1588960200000|2020-05-08 17:50:00|5635.2|5620.2|5630.5|5615.5|5638.1|5623.1|5626.6|5611.6|140
1588960500000|2020-05-08 17:55:00|5630|5615|5635.6|5620.6|5636.9|5621.9|5626|5611|109
1588960800000|2020-05-08 18:00:00|5635.2|5620.2|5629.4|5614.4|5635.2|5620.2|5619.5|5604.5|149
1588961100000|2020-05-08 18:05:00|5628.9|5613.9|5608.9|5593.9|5633.2|5618.2|5604.4|5589.4|320
1588961400000|2020-05-08 18:10:00|5610.9|5595.9|5640.8|5625.8|5647.8|5632.8|5610.4|5595.4|1052
1588961700000|2020-05-08 18:15:00|5640.3|5625.3|5642.7|5627.7|5646.8|5631.8|5638.2|5623.2|178
1589158800000|2020-05-11 01:00:00|5639.6|5624.6|5674.8|5659.8|5691.4|5676.4|5633.1|5595.6|70
1589159100000|2020-05-11 01:05:00|5675.7|5660.7|5683.1|5668.1|5688.2|5670.7|5673.3|5658.3|10
1589159400000|2020-05-11 01:10:00|5682.7|5667.7|5682.7|5667.7|5682.9|5667.9|5682.7|5667.7|0
1589159700000|2020-05-11 01:15:00|5682.8|5667.8|5698.5|5683.5|5698.5|5683.5|5682.8|5667.8|18
1589160000000|2020-05-11 01:20:00|5698.6|5683.6|5700.7|5685.7|5705.2|5690.2|5698.6|5683.6|45
1589160300000|2020-05-11 01:25:00|5701.2|5686.2|5682.7|5667.7|5701.2|5686.2|5682.7|5666.3|6
1589160600000|2020-05-11 01:30:00|5682.6|5667.6|5684.2|5669.2|5684.2|5669.2|5682.6|5667.6|7
1589160900000|2020-05-11 01:35:00|5684.1|5669.1|5684.1|5669.1|5684.1|5669.1|5684.1|5669.1|5
1589161200000|2020-05-11 01:40:00|5684.6|5669.6|5681.1|5666.1|5684.6|5669.6|5678.7|5663.7|8
1589161500000|2020-05-11 01:45:00|5682.2|5667.2|5685.2|5670.2|5685.2|5670.2|5682.2|5667.2|1
1589162400000|2020-05-11 02:00:00|5683.2|5668.2|5671.2|5656.2|5683.2|5668.2|5670.2|5655.2|9
1589162700000|2020-05-11 02:05:00|5670.3|5655.3|5677.7|5662.7|5684.7|5663.2|5670.2|5655.2|25
1589163000000|2020-05-11 02:10:00|5675.7|5660.7|5668.1|5653.1|5675.7|5660.7|5668.1|5653.1|2
1589163300000|2020-05-11 02:15:00|5667.6|5652.6|5665.6|5650.6|5667.6|5652.6|5665.6|5650.6|0
1589163600000|2020-05-11 02:20:00|5667.6|5652.6|5668.7|5653.7|5668.7|5653.7|5667.6|5652.6|1
1589163900000|2020-05-11 02:25:00|5667.2|5652.2|5664.2|5649.2|5667.2|5652.2|5664.2|5649.2|0
1589164200000|2020-05-11 02:30:00|5667.2|5652.2|5667.2|5652.2|5667.2|5652.2|5667.2|5652.2|0
1589164500000|2020-05-11 02:35:00|5669|5654|5669.7|5654.7|5669.7|5654.7|5669|5654|3
1589164800000|2020-05-11 02:40:00|5670.2|5655.2|5669.7|5654.7|5670.2|5655.2|5669.7|5654.7|7
1589165100000|2020-05-11 02:45:00|5670.2|5655.2|5669.7|5654.7|5670.2|5655.2|5669.7|5654.7|0
1589165400000|2020-05-11 02:50:00|5670.2|5655.2|5670.2|5655.2|5670.2|5655.2|5670.2|5655.2|0
1589166000000|2020-05-11 03:00:00|5670.7|5655.7|5670.2|5655.2|5670.7|5655.7|5670.2|5655.2|0
1589166300000|2020-05-11 03:05:00|5670.7|5655.7|5681.6|5666.6|5682.1|5667.1|5670.2|5655.2|6
1589166900000|2020-05-11 03:15:00|5689|5674|5690.5|5675.5|5690.5|5675.5|5689|5674|17
1589167200000|2020-05-11 03:20:00|||||||||9
1589167500000|2020-05-11 03:25:00|5691.9|5676.9|5690.5|5675.5|5692|5677|5690|5675|8
1589167800000|2020-05-11 03:30:00|5693.5|5678.5|5680.5|5665.5|5698|5683|5680.5|5665.5|33
1589168400000|2020-05-11 03:40:00|5680.4|5665.4|5680.4|5665.4|5680.4|5665.4|5680.4|5665.4|2
1589169300000|2020-05-11 03:55:00|5681.8|5666.8|5681.9|5666.9|5681.9|5666.9|5681.8|5666.8|0
1589169600000|2020-05-11 04:00:00|5683.2|5668.2|5683.5|5668.5|5683.5|5668.5|5683.2|5668.2|0
1589169900000|2020-05-11 04:05:00|5694|5669|5688.9|5673.9|5694|5674|5688.9|5669|18
1589170500000|2020-05-11 04:15:00|5688.4|5673.4|5688.4|5673.4|5688.4|5673.4|5688.4|5673.4|0
1589170800000|2020-05-11 04:20:00|5688|5673|5687.9|5672.9|5688|5673|5687.9|5672.9|0
1589171100000|2020-05-11 04:25:00|5689.2|5664.2|5688.9|5663.9|5689.2|5664.2|5688.9|5663.9|0
1589171400000|2020-05-11 04:30:00|5689.4|5664.4|5689.4|5664.4|5689.4|5664.4|5689.4|5664.4|2
1589172000000|2020-05-11 04:40:00|||||||||6
1589172900000|2020-05-11 04:55:00|5689|5664|5689|5664|5689|5664|5689|5664|5
1589173500000|2020-05-11 05:05:00|5688.1|5663.1|5676.6|5661.6|5688.1|5665.6|5673.2|5656.4|8
1589173800000|2020-05-11 05:10:00|5672.2|5657.2|5672.2|5657.2|5672.2|5657.2|5672.2|5657.2|1
1589174100000|2020-05-11 05:15:00|5671.7|5656.7|5672.2|5657.2|5672.2|5657.2|5671.7|5656.7|0
1589174400000|2020-05-11 05:20:00|5672.3|5657.3|5672.3|5657.3|5672.3|5657.3|5672.3|5657.3|10
1589174700000|2020-05-11 05:25:00|5671.8|5656.8|5670.8|5655.8|5671.8|5656.8|5670.8|5655.8|3
1589175000000|2020-05-11 05:30:00|5670.9|5655.9|5670.9|5655.9|5670.9|5655.9|5670.9|5655.9|0
1589176200000|2020-05-11 05:50:00|5669|5654|5667|5652|5678.5|5656|5667|5652|2
1589176500000|2020-05-11 05:55:00|5665|5650|5665|5650|5665|5650|5665|5650|16
1589176800000|2020-05-11 06:00:00|5664.5|5649.5|5662|5647|5664.5|5649.5|5660.1|5645.1|4
1589177100000|2020-05-11 06:05:00|5661.6|5646.6|5659.9|5634.9|5662.5|5647.5|5650.9|5634.7|9
1589177400000|2020-05-11 06:10:00|5655.4|5640.4|5657.3|5642.3|5665.8|5642.3|5655.4|5639.2|3
1589177700000|2020-05-11 06:15:00|5656.8|5641.8|5661.8|5646.8|5661.8|5646.8|5656.8|5641.8|2
1589178000000|2020-05-11 06:20:00|5662.3|5647.3|5648.5|5633.5|5662.3|5647.3|5644|5629|14
1589178300000|2020-05-11 06:25:00|5649|5634|5649.9|5634.9|5650|5635|5644.8|5629.8|21
1589178600000|2020-05-11 06:30:00|5657.8|5632.8|5666|5628.5|5666|5636.5|5651.4|5628.5|3
1589178900000|2020-05-11 06:35:00|5660.2|5635.2|5664.2|5639.2|5669.4|5639.2|5660.2|5631.9|1
1589179200000|2020-05-11 06:40:00|5664.7|5639.7|5661.7|5646.7|5665.7|5648.7|5659.8|5639.3|0
1589179500000|2020-05-11 06:45:00|5661.3|5646.3|5666.7|5651.7|5666.7|5651.7|5661.3|5646.3|4
1589179800000|2020-05-11 06:50:00|5671.2|5656.2|5671.2|5656.2|5671.7|5656.7|5671.2|5656.2|5
1589180100000|2020-05-11 06:55:00|5670.3|5655.3|5677.8|5652.8|5677.8|5658.2|5668.7|5652.7|2
1589180400000|2020-05-11 07:00:00|5672.3|5657.3|5672.3|5657.3|5672.3|5657.3|5672.3|5657.3|0
1589180700000|2020-05-11 07:05:00|5661|5646|5674.9|5649.9|5674.9|5650.9|5661|5646|6
1589181000000|2020-05-11 07:10:00|5673.6|5648.6|5663.4|5648.4|5673.6|5648.9|5663.4|5648.4|1
1589181300000|2020-05-11 07:15:00|5666.4|5651.4|5669.4|5654.4|5673.5|5654.4|5665.4|5648|3
1589181600000|2020-05-11 07:20:00|5669.5|5654.5|5669.5|5654.5|5669.5|5654.5|5669.5|5654.5|6
1589182200000|2020-05-11 07:30:00|5670|5655|5671|5656|5671|5656|5670|5655|1
1589182500000|2020-05-11 07:35:00|5670.6|5655.6|5674|5659|5674|5659|5670.5|5655.5|0
1589182800000|2020-05-11 07:40:00|5674.5|5659.5|5673.1|5658.1|5674.5|5659.5|5672.5|5657.5|1
1589183100000|2020-05-11 07:45:00|5672.6|5657.6|5673.6|5658.6|5673.6|5658.6|5672.6|5657.6|0
1589183400000|2020-05-11 07:50:00|5672.6|5657.6|5679.7|5664.7|5679.7|5664.7|5672.6|5657.6|5
1589183700000|2020-05-11 07:55:00|5679.2|5664.2|5679.2|5664.2|5680.2|5665.2|5678.7|5663.7|0
1589184000000|2020-05-11 08:00:00|5678.7|5663.7|5679.7|5664.7|5679.7|5664.7|5678.7|5663.7|0
1589184300000|2020-05-11 08:05:00|5679.2|5664.2|5679.7|5664.7|5679.7|5664.7|5679.2|5664.2|0
1589184600000|2020-05-11 08:10:00|5679.2|5664.2|5673.1|5658.1|5679.7|5664.7|5672.6|5657.6|6
1589184900000|2020-05-11 08:15:00|5672.1|5657.1|5661.1|5646.1|5672.1|5657.1|5661|5646|4
1589185200000|2020-05-11 08:20:00|5663.1|5648.1|5664.2|5649.2|5666.2|5651.2|5663.1|5648.1|6
1589185500000|2020-05-11 08:25:00|5660|5645|5663.2|5648.2|5663.2|5648.2|5660|5645|19
1589185800000|2020-05-11 08:30:00|5663.7|5648.7|5663.6|5648.6|5663.7|5648.7|5663.6|5648.6|0
1589186100000|2020-05-11 08:35:00|5661.5|5646.5|5660.1|5645.1|5661.5|5646.5|5660.1|5645.1|2
1589186400000|2020-05-11 08:40:00|5659.2|5644.2|5659.7|5644.7|5659.7|5644.7|5659.2|5644.2|3
1589187300000|2020-05-11 08:55:00|5658.3|5643.3|5656.9|5641.9|5659.2|5644.2|5656.9|5641.9|4
1589187600000|2020-05-11 09:00:00|5656.5|5641.5|5656.5|5641.5|5657.4|5642.4|5656.5|5641.5|8
1589188200000|2020-05-11 09:10:00|5656.1|5641.1|5657.4|5642.4|5657.4|5642.4|5656.1|5641.1|14
1589188500000|2020-05-11 09:15:00|5659.3|5644.3|5670.9|5645.9|5670.9|5648.4|5659.3|5644.3|3
1589188800000|2020-05-11 09:20:00|5672.4|5647.4|5682.4|5667.4|5684.9|5669.9|5664.4|5647.4|2
1589189100000|2020-05-11 09:25:00|5680.9|5665.9|5681.9|5666.9|5682.8|5667.8|5679|5664|2
1589189400000|2020-05-11 09:30:00|5681.4|5666.4|5681.4|5666.4|5681.9|5666.9|5681.4|5666.4|0
1589189700000|2020-05-11 09:35:00|5680.5|5665.5|5672.5|5657.5|5680.5|5665.5|5672.5|5657.5|9
1589190000000|2020-05-11 09:40:00|5672|5657|5672|5657|5672|5657|5672|5657|1
1589190300000|2020-05-11 09:45:00|5672.7|5657.7|5682|5667|5684.5|5669.5|5672.7|5657.7|13
1589190900000|2020-05-11 09:55:00|5681.9|5666.9|5682|5667|5682|5667|5681|5666|53
1589191200000|2020-05-11 10:00:00|5681|5666|5681|5666|5681|5666|5681|5666|2
1589191500000|2020-05-11 10:05:00|5681.1|5666.1|5681.5|5666.5|5681.5|5666.5|5681.1|5666.1|1
1589192100000|2020-05-11 10:15:00|5680.6|5665.6|5671.6|5656.6|5680.6|5665.6|5671.6|5656.6|4
1589192400000|2020-05-11 10:20:00|||||||||1
1589193300000|2020-05-11 10:35:00|5669.6|5654.6|5669.6|5654.6|5671.5|5656.5|5669.6|5654.6|5
1589193600000|2020-05-11 10:40:00|||||||||3
1589193900000|2020-05-11 10:45:00|5670.1|5655.1|5665.7|5650.7|5670.1|5655.1|5665.7|5650.7|3
1589194200000|2020-05-11 10:50:00|5666.2|5651.2|5659.2|5644.2|5666.2|5651.2|5659.2|5644.2|2
1589194500000|2020-05-11 10:55:00|5657.5|5642.5|5659.7|5644.7|5659.7|5644.7|5657.2|5642.2|2
1589194800000|2020-05-11 11:00:00|5658.2|5643.2|5655.4|5640.4|5659.3|5644.3|5654.4|5639.4|15
1589195100000|2020-05-11 11:05:00|5654.5|5639.5|5651.1|5636.1|5655.8|5640.8|5651.1|5636.1|55
1589195400000|2020-05-11 11:10:00|5650.2|5635.2|5643.5|5618.5|5650.9|5635.9|5639|5618.5|23
1589195700000|2020-05-11 11:15:00|5635.9|5620.9|5625|5610|5635.9|5620.9|5624|5609|20
1589196000000|2020-05-11 11:20:00|5625.2|5610.2|5635.3|5620.3|5635.3|5620.3|5625.2|5610.2|1
1589196300000|2020-05-11 11:25:00|5635.7|5620.7|5632.8|5617.8|5635.8|5620.8|5632.3|5617.3|3
1589196600000|2020-05-11 11:30:00|5627.3|5612.3|5621.4|5606.4|5627.3|5612.3|5621.4|5606.4|25
1589196900000|2020-05-11 11:35:00|5620.9|5605.9|5616|5601|5623.9|5605.9|5615.7|5597.9|12
1589197200000|2020-05-11 11:40:00|5616.6|5601.6|5620.5|5605.5|5624.6|5605.5|5616.6|5599.6|1
1589197500000|2020-05-11 11:45:00|5621.5|5606.5|5621|5606|5621.5|5606.5|5621|5606|1
1589197800000|2020-05-11 11:50:00|5621.5|5606.5|5612.9|5597.9|5623|5608|5612.5|5597.5|17
1589198100000|2020-05-11 11:55:00|5613.1|5598.1|5612.2|5597.2|5614.1|5598.1|5600.7|5585.7|51
1589198400000|2020-05-11 12:00:00|5608.3|5593.3|5618.1|5603.1|5618.5|5603.5|5603.5|5588.5|17
1589198700000|2020-05-11 12:05:00|5618.5|5603.5|5618.6|5603.6|5622|5607|5615|5600|10
1589199000000|2020-05-11 12:10:00|5619.1|5604.1|5623.3|5608.3|5623.9|5608.9|5619.1|5604.1|13
1589199300000|2020-05-11 12:15:00|5623.4|5608.4|5659.3|5644.3|5659.3|5644.3|5623.4|5608.4|39
1589199600000|2020-05-11 12:20:00|5654.9|5639.9|5659|5644|5660.4|5645.4|5650.2|5635.2|63
1589199900000|2020-05-11 12:25:00|5661|5646|5661.7|5646.7|5670.4|5655.4|5661|5646|38
1589200200000|2020-05-11 12:30:00|5661.8|5646.8|5657.4|5642.4|5661.8|5646.8|5656.8|5641.8|15
1589200500000|2020-05-11 12:35:00|5657.9|5642.9|5647.2|5632.2|5658.3|5643.3|5634.4|5619.4|38
1589200800000|2020-05-11 12:40:00|5647.7|5632.7|5642.8|5627.8|5650.6|5635.6|5639.8|5624.8|13
1589201100000|2020-05-11 12:45:00|5644.7|5629.7|5628.9|5613.9|5644.8|5629.8|5627.4|5612.4|22
1589201400000|2020-05-11 12:50:00|5629.9|5614.9|5626.8|5611.8|5638.2|5623.2|5626.8|5611.8|32
1589201700000|2020-05-11 12:55:00|5625.9|5610.9|5610.1|5595.1|5625.9|5610.9|5604|5589|85
1589202000000|2020-05-11 13:00:00|5612.6|5597.6|5655.8|5640.8|5655.9|5640.9|5612.1|5597.1|63
1589202300000|2020-05-11 13:05:00|5656.3|5641.3|5658.9|5643.9|5665.4|5650.4|5656.3|5641.3|23
1589202600000|2020-05-11 13:10:00|5658.3|5643.3|5670.3|5655.3|5670.3|5655.3|5657.4|5642.4|27
1589202900000|2020-05-11 13:15:00|5669.8|5654.8|5676.2|5661.2|5676.2|5661.2|5665.1|5650.1|37
1589203200000|2020-05-11 13:20:00|5675.7|5660.7|5679.8|5664.8|5682.2|5667.2|5669.9|5654.9|50
1589203500000|2020-05-11 13:25:00|5676.8|5661.8|5675.1|5660.1|5682.7|5667.7|5673.3|5658.3|43
1589203800000|2020-05-11 13:30:00|5672.7|5657.7|5695.8|5680.8|5700.1|5685.1|5664.4|5649.4|153
1589204100000|2020-05-11 13:35:00|5699.1|5684.1|5698.7|5683.7|5706.1|5691.1|5691.8|5676.8|114
1589204400000|2020-05-11 13:40:00|5699.2|5684.2|5692.4|5677.4|5713.4|5698.4|5692.4|5677.4|150
1589204700000|2020-05-11 13:45:00|5692.9|5677.9|5688.7|5673.7|5697.7|5682.7|5688.2|5673.2|115
1589205000000|2020-05-11 13:50:00|5688.1|5673.1|5705.4|5690.4|5707.8|5692.8|5684.2|5669.2|141
1589205300000|2020-05-11 13:55:00|5706.3|5691.3|5707.5|5692.5|5710.7|5695.7|5699.8|5684.8|122
1589205600000|2020-05-11 14:00:00|5707|5692|5709.6|5694.6|5720.6|5705.6|5707|5692|207
1589205900000|2020-05-11 14:05:00|5710.1|5695.1|5712.1|5697.1|5715.5|5700.5|5710.1|5695.1|191
1589206200000|2020-05-11 14:10:00|5711.2|5696.2|5710.4|5695.4|5713.9|5698.9|5696.2|5681.2|88
1589206500000|2020-05-11 14:15:00|5710.5|5695.5|5707.6|5692.6|5714.5|5699.5|5707.6|5692.6|94
1589206800000|2020-05-11 14:20:00|5708.1|5693.1|5706.3|5691.3|5710.5|5695.5|5698.5|5683.5|55
1589207100000|2020-05-11 14:25:00|5705.9|5690.9|5697.6|5682.6|5705.9|5690.9|5694.1|5679.1|90
1589207400000|2020-05-11 14:30:00|5699.8|5684.8|5710|5695|5715|5700|5699.2|5684.2|233
1589207700000|2020-05-11 14:35:00|5710.9|5695.9|5711.6|5696.6|5719.1|5704.1|5707.6|5692.6|297
1589208000000|2020-05-11 14:40:00|5712.1|5697.1|5710.2|5695.2|5728.9|5713.9|5707.8|5692.8|282
1589208300000|2020-05-11 14:45:00|5710.3|5695.3|5709.7|5694.7|5723.1|5708.1|5703.8|5688.8|223
1589208600000|2020-05-11 14:50:00|5710.2|5695.2|5703.9|5688.9|5711.2|5696.2|5703.1|5688.1|199
1589208900000|2020-05-11 14:55:00|5704.4|5689.4|5702.8|5687.8|5707.7|5692.7|5701.8|5686.8|140
1589209200000|2020-05-11 15:00:00|5702.3|5687.3|5698.9|5683.9|5705.1|5690.1|5695.4|5680.4|204
1589209500000|2020-05-11 15:05:00|5699.8|5684.8|5679.6|5664.6|5699.8|5684.8|5679.6|5664.6|139
1589209800000|2020-05-11 15:10:00|5679.1|5664.1|5680.6|5665.6|5684.1|5669.1|5675|5660|71
1589210100000|2020-05-11 15:15:00|5682|5667|5694.9|5679.9|5696.5|5681.5|5679.8|5664.8|63
1589210400000|2020-05-11 15:20:00|5695.5|5680.5|5700|5685|5702|5687|5690.2|5675.2|53
1589210700000|2020-05-11 15:25:00|5699|5684|5699.9|5684.9|5701|5686|5694.9|5679.9|53
1589211000000|2020-05-11 15:30:00|5700.4|5685.4|5702.9|5687.9|5705.9|5690.9|5699.4|5684.4|44
1589211300000|2020-05-11 15:35:00|5704.3|5689.3|5708.5|5693.5|5710.3|5695.3|5702.4|5687.4|52
1589211600000|2020-05-11 15:40:00|5708.6|5693.6|5708.6|5693.6|5710.9|5695.9|5704.2|5689.2|38
1589211900000|2020-05-11 15:45:00|5708.5|5693.5|5714.1|5699.1|5714.1|5699.1|5707.1|5692.1|61
1589212200000|2020-05-11 15:50:00|5718|5703|5722.7|5707.7|5722.7|5707.7|5715.3|5700.3|94
1589212500000|2020-05-11 15:55:00|5723.2|5708.2|5713.3|5698.3|5723.7|5708.7|5708.9|5693.9|70
1589212800000|2020-05-11 16:00:00|5713.8|5698.8|5718.2|5703.2|5719.1|5704.1|5710.4|5695.4|34
1589213100000|2020-05-11 16:05:00|5718.7|5703.7|5717.7|5702.7|5721.5|5706.5|5715.3|5700.3|139
1589213400000|2020-05-11 16:10:00|5718.2|5703.2|5711.4|5696.4|5718.2|5703.2|5704.4|5689.4|120
1589213700000|2020-05-11 16:15:00|5711.5|5696.5|5688.9|5673.9|5711.5|5696.5|5688.9|5673.9|151
1589214000000|2020-05-11 16:20:00|5690.8|5675.8|5689.8|5674.8|5691.4|5676.4|5686.8|5671.8|50
1589214300000|2020-05-11 16:25:00|5690.9|5675.9|5685.9|5670.9|5691.4|5676.4|5684.9|5669.9|34
1589214600000|2020-05-11 16:30:00|5688.3|5673.3|5683.3|5668.3|5688.6|5673.6|5681.3|5666.3|46
1589214900000|2020-05-11 16:35:00|5682.8|5667.8|5684.9|5669.9|5688.2|5673.2|5682.3|5667.3|70
1589215200000|2020-05-11 16:40:00|5684.8|5669.8|5686|5671|5701.5|5686.5|5684.8|5669.8|153
1589215500000|2020-05-11 16:45:00|5683.7|5668.7|5679.4|5664.4|5683.7|5668.7|5676.2|5661.2|102
1589215800000|2020-05-11 16:50:00|5680.9|5665.9|5687.3|5672.3|5687.3|5672.3|5677.7|5662.7|44
1589216100000|2020-05-11 16:55:00|5687.4|5672.4|5685.5|5670.5|5692.8|5677.8|5682.6|5667.6|52
1589216400000|2020-05-11 17:00:00|5685|5670|5686.3|5671.3|5686.8|5671.8|5683.3|5668.3|32
1589216700000|2020-05-11 17:05:00|5687.3|5672.3|5699.2|5684.2|5699.2|5684.2|5686.8|5671.8|30
1589217000000|2020-05-11 17:10:00|5698.7|5683.7|5685.9|5670.9|5699.7|5684.7|5684.4|5669.4|68
1589217300000|2020-05-11 17:15:00|5685.8|5670.8|5686.9|5671.9|5690.8|5675.8|5680.5|5665.5|66
1589217600000|2020-05-11 17:20:00|5685.9|5670.9|5683|5668|5686.6|5671.6|5679.2|5664.2|56
1589217900000|2020-05-11 17:25:00|5682.1|5667.1|5676.2|5661.2|5686.5|5671.5|5675.8|5660.8|123
1589218200000|2020-05-11 17:30:00|5678|5663|5685.3|5670.3|5693.2|5678.2|5675.7|5660.7|119
1589218500000|2020-05-11 17:35:00|5685.8|5670.8|5688.9|5673.9|5692.2|5677.2|5682.3|5667.3|35
1589218800000|2020-05-11 17:40:00|5689|5674|5691.3|5676.3|5695.4|5680.4|5687.9|5672.9|25
1589219100000|2020-05-11 17:45:00|5690.4|5675.4|5696.7|5681.7|5697.7|5682.7|5684.4|5669.4|65
1589219400000|2020-05-11 17:50:00|5696.3|5681.3|5687.8|5672.8|5696.7|5681.7|5685.4|5670.4|101
1589219700000|2020-05-11 17:55:00|5687.9|5672.9|5678.7|5663.7|5687.9|5672.9|5678.2|5663.2|62
1589220000000|2020-05-11 18:00:00|5679.2|5664.2|5672.2|5657.2|5684.7|5669.7|5671.9|5656.9|65
1589220300000|2020-05-11 18:05:00|5673.2|5658.2|5673.2|5658.2|5676.9|5661.9|5668.5|5653.5|273
1589220600000|2020-05-11 18:10:00|5673.7|5658.7|5686.3|5671.3|5693.3|5678.3|5672.1|5657.1|1134
1589220900000|2020-05-11 18:15:00|5685.9|5670.9|5688.3|5673.3|5692.7|5677.7|5682.4|5667.4|166
1589245200000|2020-05-12 01:00:00|5673.8|5658.8|5665.5|5650.5|5673.8|5658.8|5659.3|5644.3|91
1589245500000|2020-05-12 01:05:00|5665.4|5650.4|5646.1|5631.1|5665.4|5650.4|5646|5631|98
1589245800000|2020-05-12 01:10:00|5645.7|5630.7|5655.6|5640.6|5655.6|5640.6|5644.7|5629.7|10
1589246100000|2020-05-12 01:15:00|5653.5|5638.5|5653.5|5638.5|5653.5|5638.5|5653.5|5638.5|0
1589246400000|2020-05-12 01:20:00|5653.6|5638.6|5662|5647|5663|5648|5653.6|5638.6|4
1589246700000|2020-05-12 01:25:00|5662.5|5647.5|5665.1|5650.1|5666.1|5651.1|5662.3|5647.3|8
1589247000000|2020-05-12 01:30:00|5665.6|5650.6|5665.6|5650.6|5665.6|5650.6|5665.6|5650.6|0
1589247300000|2020-05-12 01:35:00|5664.4|5649.4|5662.9|5647.9|5664.4|5649.4|5662.9|5647.9|3
1589247600000|2020-05-12 01:40:00|5663.8|5648.8|5662|5647|5663.9|5648.9|5662|5647|9
1589247900000|2020-05-12 01:45:00|5659.1|5644.1|5658.4|5643.4|5659.1|5644.1|5658.4|5643.4|2
1589248200000|2020-05-12 01:50:00|5659.8|5644.8|5660.3|5645.3|5660.3|5645.3|5659.8|5644.8|1
1589248500000|2020-05-12 01:55:00|5660.7|5645.7|5662.8|5647.8|5662.8|5647.8|5660.7|5645.7|1
1589248800000|2020-05-12 02:00:00|5660.8|5645.8|5661.2|5646.2|5661.3|5646.3|5660.8|5645.8|8
1589249400000|2020-05-12 02:10:00|5661|5646|5664|5649|5664|5649|5661|5646|13
1589249700000|2020-05-12 02:15:00|5662.6|5647.6|5663.5|5648.5|5663.5|5648.5|5662.6|5647.6|8
1589250000000|2020-05-12 02:20:00|5663.6|5648.6|5663.6|5648.6|5663.6|5648.6|5663.6|5648.6|0
1589250300000|2020-05-12 02:25:00|5663.1|5648.1|5663|5648|5663.1|5648.1|5663|5648|13
1589250600000|2020-05-12 02:30:00|5663.5|5648.5|5663.5|5648.5|5665.9|5650.9|5663.5|5648.5|1
1589251200000|2020-05-12 02:40:00|5663.9|5648.9|5665.8|5650.8|5665.8|5650.8|5663.9|5648.9|22
1589251800000|2020-05-12 02:50:00|5664.9|5649.9|5661.4|5646.4|5664.9|5649.9|5661.4|5646.4|4
1589252100000|2020-05-12 02:55:00|5660.8|5645.8|5655.3|5640.3|5660.8|5645.8|5655.3|5640.3|6
1589252400000|2020-05-12 03:00:00|5654.3|5639.3|5654.3|5639.3|5654.3|5639.3|5654.3|5639.3|3
1589253000000|2020-05-12 03:10:00|5653.8|5638.8|5654.3|5639.3|5654.3|5639.3|5653.8|5638.8|0
1589253300000|2020-05-12 03:15:00|5653.8|5638.8|5652|5637|5653.9|5638.9|5644.1|5629.1|17
1589253600000|2020-05-12 03:20:00|5645.6|5630.6|5646.9|5631.9|5650.1|5635.1|5644.4|5629.4|26
1589253900000|2020-05-12 03:25:00|5647|5632|5628.3|5613.3|5647.9|5632.9|5624.9|5609.9|84
1589254200000|2020-05-12 03:30:00|5628.2|5613.2|5623|5608|5629.7|5614.7|5618|5603|96
1589254500000|2020-05-12 03:35:00|5619|5604|5623.3|5608.3|5623.4|5608.4|5618.4|5603.4|25
1589254800000|2020-05-12 03:40:00|5625.9|5610.9|5626.1|5611.1|5626.1|5611.1|5625.9|5610.9|9
1589255100000|2020-05-12 03:45:00|5632.9|5607.9|5635.6|5620.6|5635.6|5620.6|5629.9|5607.9|0
1589255400000|2020-05-12 03:50:00|5636.1|5621.1|5636.1|5621.1|5636.1|5621.1|5636.1|5621.1|2
1589255700000|2020-05-12 03:55:00|5637.2|5622.2|5639.1|5624.1|5639.1|5624.1|5637.1|5622.1|6
1589256000000|2020-05-12 04:00:00|5639.2|5624.2|5639.6|5624.6|5639.6|5624.6|5639.2|5624.2|2
1589256300000|2020-05-12 04:05:00|5640|5625|5638.1|5623.1|5640|5625|5638.1|5623.1|9
1589256600000|2020-05-12 04:10:00|5637.7|5622.7|5637.6|5622.6|5637.7|5622.7|5637.6|5622.6|1
1589256900000|2020-05-12 04:15:00|5638.1|5623.1|5638.1|5623.1|5638.1|5623.1|5638.1|5623.1|0
1589257500000|2020-05-12 04:25:00|5638.6|5623.6|5638.1|5623.1|5638.6|5623.6|5638.1|5623.1|0
1589258100000|2020-05-12 04:35:00|5636.8|5621.8|5636.6|5621.6|5636.8|5621.8|5636.6|5621.6|0
1589259000000|2020-05-12 04:50:00|5636.7|5621.7|5636.7|5621.7|5636.7|5621.7|5636.7|5621.7|0
1589259600000|2020-05-12 05:00:00|5634.2|5619.2|5632.2|5617.2|5634.2|5619.2|5631.3|5616.3|9
1589259900000|2020-05-12 05:05:00|5631.3|5616.3|5631.1|5616.1|5631.3|5616.3|5631.1|5616.1|0
1589260200000|2020-05-12 05:10:00|5630.2|5615.2|5628|5613|5630.2|5615.2|5628|5613|0
1589261400000|2020-05-12 05:30:00|5628.1|5613.1|5630.1|5615.1|5630.1|5615.1|5628.1|5613.1|2
1589261700000|2020-05-12 05:35:00|5628.1|5613.1|5631|5616|5631|5616|5628.1|5613.1|15
1589262000000|2020-05-12 05:40:00|5632.4|5617.4|5630.5|5615.5|5632.5|5617.5|5630.5|5615.5|1
1589262300000|2020-05-12 05:45:00|5631|5616|5635.4|5620.4|5635.4|5620.4|5631|5616|5
1589262600000|2020-05-12 05:50:00|5634|5619|5638.1|5623.1|5639.5|5624.5|5634|5619|5
1589262900000|2020-05-12 05:55:00|5637.6|5622.6|5639|5624|5639.6|5624.6|5637.6|5622.6|4
1589263200000|2020-05-12 06:00:00|5638.9|5623.9|5639.4|5624.4|5639.4|5624.4|5638.9|5623.9|1
1589263500000|2020-05-12 06:05:00|5638.9|5623.9|5638.4|5623.4|5639.4|5624.4|5638.4|5623.4|1
1589263800000|2020-05-12 06:10:00|5631.5|5616.5|5631.5|5616.5|5631.5|5616.5|5631.1|5616.1|10
1589264100000|2020-05-12 06:15:00|5631.1|5616.1|5628.4|5613.4|5631.5|5616.5|5627.5|5612.5|11
1589264400000|2020-05-12 06:20:00|5628.5|5613.5|5629.9|5614.9|5630.9|5615.9|5628.5|5613.5|17
1589264700000|2020-05-12 06:25:00|5629.4|5614.4|5628.4|5613.4|5630.4|5615.4|5628.4|5613.4|5
1589265000000|2020-05-12 06:30:00|5628|5613|5628|5613|5628|5613|5628|5613|37
1589265300000|2020-05-12 06:35:00|5628.4|5613.4|5630.4|5615.4|5630.4|5615.4|5628.4|5613.4|0
1589265900000|2020-05-12 06:45:00|5633.8|5618.8|5634.7|5619.7|5635.1|5620.1|5633.8|5618.8|16
1589266200000|2020-05-12 06:50:00|5633.8|5618.8|5634.3|5619.3|5634.3|5619.3|5633.8|5618.8|2
1589266500000|2020-05-12 06:55:00|5635|5620|5639|5624|5640.4|5625.4|5635|5620|9
1589266800000|2020-05-12 07:00:00|5639.5|5624.5|5639.5|5624.5|5639.5|5624.5|5639.5|5624.5|1
1589267100000|2020-05-12 07:05:00|5639|5624|5639.5|5624.5|5640.4|5625.4|5639|5624|2
1589267400000|2020-05-12 07:10:00|5639|5624|5641.8|5626.8|5641.8|5626.8|5639|5624|1
1589267700000|2020-05-12 07:15:00|5640.9|5625.9|5649.8|5634.8|5649.8|5634.8|5640.9|5625.9|2
1589268000000|2020-05-12 07:20:00|5650.3|5635.3|5666.1|5651.1|5668.8|5653.8|5650.3|5635.3|42
1589268300000|2020-05-12 07:25:00|5666.5|5651.5|5670.6|5655.6|5677.1|5662.1|5666.1|5651.1|33
1589268600000|2020-05-12 07:30:00|5674.2|5659.2|5662.2|5647.2|5674.3|5659.3|5660.7|5645.7|9
1589268900000|2020-05-12 07:35:00|5662.8|5647.8|5662.8|5647.8|5663.3|5648.3|5662.4|5647.4|0
1589269200000|2020-05-12 07:40:00|5662.4|5647.4|5660.6|5645.6|5664.2|5649.2|5658.8|5643.8|2
1589269500000|2020-05-12 07:45:00|5660.2|5645.2|5665.2|5650.2|5665.2|5650.2|5660.2|5645.2|1
1589269800000|2020-05-12 07:50:00|5667|5652|5667.8|5652.8|5671.7|5656.7|5667|5652|9
1589270100000|2020-05-12 07:55:00|5667.7|5652.7|5665.6|5650.6|5667.7|5652.7|5665.6|5650.6|0
1589270400000|2020-05-12 08:00:00|5660.7|5645.7|5659|5644|5660.7|5645.7|5659|5644|6
1589271000000|2020-05-12 08:10:00|5659.4|5644.4|5656.4|5641.4|5661.9|5646.9|5656.4|5641.4|1
1589271300000|2020-05-12 08:15:00|5656.8|5641.8|5666.4|5651.4|5668.4|5653.4|5656.8|5641.8|9
1589271600000|2020-05-12 08:20:00|5666.1|5651.1|5662.5|5647.5|5666.1|5651.1|5662.5|5647.5|2
1589272200000|2020-05-12 08:30:00|5660.4|5645.4|5663.3|5648.3|5665.7|5650.7|5660.2|5645.2|21
1589272500000|2020-05-12 08:35:00|5663.4|5648.4|5671.3|5656.3|5671.3|5656.3|5663.4|5648.4|38
1589272800000|2020-05-12 08:40:00|5668.8|5653.8|5671.3|5656.3|5671.3|5656.3|5667.8|5652.8|10
1589273100000|2020-05-12 08:45:00|5670.8|5655.8|5672.3|5657.3|5672.3|5657.3|5670.8|5655.8|1
1589273400000|2020-05-12 08:50:00|5671.8|5656.8|5662.5|5647.5|5672.3|5657.3|5662.5|5647.5|7
1589273700000|2020-05-12 08:55:00|5662.9|5647.9|5667.3|5652.3|5667.3|5652.3|5662.9|5647.9|2
1589274000000|2020-05-12 09:00:00|5666.4|5651.4|5666.3|5651.3|5666.4|5651.4|5666.3|5651.3|1
1589274300000|2020-05-12 09:05:00|5666.7|5651.7|5681|5666|5681|5666|5666.7|5651.7|25
1589274600000|2020-05-12 09:10:00|5683.8|5668.8|5684.5|5669.5|5687.3|5672.3|5683.8|5668.8|42
1589274900000|2020-05-12 09:15:00|5685.3|5670.3|5682.8|5667.8|5688.1|5673.1|5682.8|5667.8|37
1589275200000|2020-05-12 09:20:00|5686.2|5671.2|5694.6|5679.6|5695.6|5680.6|5686.2|5671.2|21
1589275500000|2020-05-12 09:25:00|5695.1|5680.1|5693.7|5678.7|5697.6|5682.6|5693.7|5678.7|9
1589275800000|2020-05-12 09:30:00|5693.8|5678.8|5697.1|5682.1|5697.1|5682.1|5690.8|5675.8|13
1589276100000|2020-05-12 09:35:00|5695.3|5680.3|5692.3|5677.3|5695.3|5680.3|5692.3|5677.3|4
1589276400000|2020-05-12 09:40:00|5692.4|5677.4|5690.8|5675.8|5692.4|5677.4|5689.8|5674.8|1
1589276700000|2020-05-12 09:45:00|5689.8|5674.8|5689.1|5674.1|5689.8|5674.8|5685.1|5670.1|9
1589277000000|2020-05-12 09:50:00|5692.9|5677.9|5695.8|5680.8|5695.8|5680.8|5692.4|5677.4|5
1589277300000|2020-05-12 09:55:00|5695.7|5680.7|5695.7|5680.7|5695.7|5680.7|5695.7|5680.7|0
1589277600000|2020-05-12 10:00:00|5693.8|5678.8|5695.7|5680.7|5695.7|5680.7|5693.8|5678.8|4
1589277900000|2020-05-12 10:05:00|5695.2|5680.2|5692.3|5677.3|5695.2|5680.2|5692.2|5677.2|5
1589278200000|2020-05-12 10:10:00|||||||||2
1589278500000|2020-05-12 10:15:00|5691.5|5676.5|5693.5|5678.5|5693.9|5678.9|5691.5|5676.5|24
1589278800000|2020-05-12 10:20:00|5694.8|5679.8|5700.3|5685.3|5700.7|5685.7|5694.8|5679.8|19
1589279100000|2020-05-12 10:25:00|5700.7|5685.7|5700.9|5685.9|5701.8|5686.8|5700.3|5685.3|7
1589279400000|2020-05-12 10:30:00|5701|5686|5698.5|5683.5|5701.9|5686.9|5697.5|5682.5|13
1589279700000|2020-05-12 10:35:00|5701.7|5686.7|5706.8|5691.8|5706.8|5691.8|5700.7|5685.7|38
1589280000000|2020-05-12 10:40:00|5706.4|5691.4|5704.2|5689.2|5706.4|5691.4|5704.2|5689.2|8
1589280300000|2020-05-12 10:45:00|5704.1|5689.1|5695.5|5680.5|5704.1|5689.1|5695.5|5680.5|24
1589280600000|2020-05-12 10:50:00|5694.9|5679.9|5697.9|5682.9|5698.6|5683.6|5694.6|5679.6|7
1589280900000|2020-05-12 10:55:00|5698|5683|5698|5683|5702.8|5687.8|5698|5683|26
1589281200000|2020-05-12 11:00:00|5699.1|5684.1|5701.4|5686.4|5701.9|5686.9|5699.1|5684.1|2
1589281500000|2020-05-12 11:05:00|5701|5686|5701.8|5686.8|5704.3|5689.3|5700.9|5685.9|9
1589281800000|2020-05-12 11:10:00|5701.6|5686.6|5692.1|5677.1|5701.6|5686.6|5692.1|5677.1|23
1589282100000|2020-05-12 11:15:00|5691.6|5676.6|5696|5681|5698.1|5683.1|5691.6|5676.6|23
1589282400000|2020-05-12 11:20:00|5695.5|5680.5|5691.9|5676.9|5696.1|5681.1|5691.9|5676.9|43
1589282700000|2020-05-12 11:25:00|5691.4|5676.4|5690.8|5675.8|5692.8|5677.8|5689.4|5674.4|15
1589283000000|2020-05-12 11:30:00|5691.3|5676.3|5690.8|5675.8|5691.7|5676.7|5690.8|5675.8|3
1589283300000|2020-05-12 11:35:00|5691.3|5676.3|5684.5|5669.5|5691.4|5676.4|5683.4|5668.4|31
1589283600000|2020-05-12 11:40:00|5685.4|5670.4|5679.6|5664.6|5685.4|5670.4|5677.1|5662.1|15
1589283900000|2020-05-12 11:45:00|5681.5|5666.5|5680.9|5665.9|5684.9|5669.9|5680.9|5665.9|15
1589284200000|2020-05-12 11:50:00|5680.6|5665.6|5675.1|5660.1|5680.6|5665.6|5675.1|5660.1|14
1589284500000|2020-05-12 11:55:00|5675.2|5660.2|5678.1|5663.1|5681.5|5666.5|5674.2|5659.2|13
1589284800000|2020-05-12 12:00:00|5679.6|5664.6|5684.4|5669.4|5685.4|5670.4|5678.1|5663.1|38
1589285100000|2020-05-12 12:05:00|5684.5|5669.5|5683.7|5668.7|5685.3|5670.3|5683.2|5668.2|58
1589285400000|2020-05-12 12:10:00|5684.1|5669.1|5688.8|5673.8|5688.8|5673.8|5682.1|5667.1|33
1589285700000|2020-05-12 12:15:00|5690.3|5675.3|5688.7|5673.7|5693.7|5678.7|5688.6|5673.6|15
1589286000000|2020-05-12 12:20:00|5689.2|5674.2|5692.7|5677.7|5692.7|5677.7|5687.5|5672.5|15
1589286300000|2020-05-12 12:25:00|5692.6|5677.6|5692.2|5677.2|5693.2|5678.2|5690.2|5675.2|18
1589286600000|2020-05-12 12:30:00|5692.3|5677.3|5710.8|5695.8|5716.3|5701.3|5691.8|5676.8|170
1589286900000|2020-05-12 12:35:00|5711.3|5696.3|5715.3|5700.3|5717.7|5702.7|5709.8|5694.8|69
1589287200000|2020-05-12 12:40:00|5720.3|5705.3|5730.6|5715.6|5732|5717|5717.9|5702.9|382
1589287500000|2020-05-12 12:45:00|5731.9|5716.9|5730.9|5715.9|5736.6|5721.6|5730.5|5715.5|234
1589287800000|2020-05-12 12:50:00|5731.3|5716.3|5733.7|5718.7|5736.5|5721.5|5731.3|5716.3|55
1589288100000|2020-05-12 12:55:00|5734.3|5719.3|5767.5|5752.5|5770.7|5755.7|5734.3|5719.3|217
1589288400000|2020-05-12 13:00:00|5768.9|5753.9|5752.2|5737.2|5771.6|5756.6|5741.8|5726.8|138
1589288700000|2020-05-12 13:05:00|5752.3|5737.3|5769.2|5754.2|5780.5|5765.5|5752.3|5737.3|227
1589289000000|2020-05-12 13:10:00|5769.8|5754.8|5750.9|5735.9|5773.6|5758.6|5750.9|5735.9|156
1589289300000|2020-05-12 13:15:00|5751.4|5736.4|5743.9|5728.9|5755|5740|5740.9|5725.9|184
1589289600000|2020-05-12 13:20:00|5743.8|5728.8|5736.8|5721.8|5744.6|5729.6|5736.7|5721.7|90
1589289900000|2020-05-12 13:25:00|5736.7|5721.7|5760.5|5745.5|5763.2|5748.2|5736.2|5721.2|268
1589290200000|2020-05-12 13:30:00|5760.6|5745.6|5760.9|5745.9|5773.6|5758.6|5754|5739|121
1589290500000|2020-05-12 13:35:00|5761.4|5746.4|5769.5|5754.5|5777.8|5762.8|5760.2|5745.2|144
1589290800000|2020-05-12 13:40:00|5770|5755|5760.8|5745.8|5773.9|5758.9|5759.1|5744.1|84
1589291100000|2020-05-12 13:45:00|5761.3|5746.3|5753.5|5738.5|5766.9|5751.9|5752.1|5737.1|86
1589291400000|2020-05-12 13:50:00|5747|5732|5738.1|5723.1|5752.2|5737.2|5728.1|5713.1|199
1589291700000|2020-05-12 13:55:00|5737.6|5722.6|5735.4|5720.4|5745.2|5730.2|5734.4|5719.4|122
1589292000000|2020-05-12 14:00:00|5733.5|5718.5|5720.8|5705.8|5735.1|5720.1|5717.5|5702.5|143
1589292300000|2020-05-12 14:05:00|5720.7|5705.7|5732.8|5717.8|5732.8|5717.8|5711.4|5696.4|203
1589292600000|2020-05-12 14:10:00|5731.5|5716.5|5722.7|5707.7|5731.5|5716.5|5717|5702|142
1589292900000|2020-05-12 14:15:00|5723.6|5708.6|5719.1|5704.1|5725|5710|5716.5|5701.5|81
1589293200000|2020-05-12 14:20:00|5719.6|5704.6|5717.3|5702.3|5724|5709|5716.7|5701.7|105
1589293500000|2020-05-12 14:25:00|5717.1|5702.1|5710.2|5695.2|5717.1|5702.1|5707.1|5692.1|94
1589293800000|2020-05-12 14:30:00|5708.8|5693.8|5724.8|5709.8|5724.9|5709.9|5708.3|5693.3|79
1589294100000|2020-05-12 14:35:00|5724.7|5709.7|5731.9|5716.9|5740.8|5725.8|5721.2|5706.2|115
1589294400000|2020-05-12 14:40:00|5731.3|5716.3|5733.8|5718.8|5736.9|5721.9|5726.3|5711.3|92
1589294700000|2020-05-12 14:45:00|5733.3|5718.3|5725.3|5710.3|5741.6|5726.6|5724.1|5709.1|85
1589295000000|2020-05-12 14:50:00|5724.8|5709.8|5730.8|5715.8|5731.4|5716.4|5723|5708|133
1589295300000|2020-05-12 14:55:00|5729.3|5714.3|5734.8|5719.8|5741.3|5726.3|5726.4|5711.4|118
1589295600000|2020-05-12 15:00:00|5735.8|5720.8|5721.8|5706.8|5736.5|5721.5|5711.5|5696.5|332
1589295900000|2020-05-12 15:05:00|5722.7|5707.7|5727.7|5712.7|5729.5|5714.5|5720|5705|88
1589296200000|2020-05-12 15:10:00|5727|5712|5720.4|5705.4|5734.3|5719.3|5719.7|5704.7|123
1589296500000|2020-05-12 15:15:00|5720.3|5705.3|5721.2|5706.2|5735.6|5720.6|5720.3|5705.3|145
1589296800000|2020-05-12 15:20:00|5720.3|5705.3|5727.1|5712.1|5735.5|5720.5|5717.9|5702.9|146
1589297100000|2020-05-12 15:25:00|5727.6|5712.6|5719.3|5704.3|5727.8|5712.8|5714.8|5699.8|175
1589297400000|2020-05-12 15:30:00|5720.4|5705.4|5723.2|5708.2|5725.4|5710.4|5717.4|5702.4|92
1589297700000|2020-05-12 15:35:00|5723.7|5708.7|5720.8|5705.8|5726.2|5711.2|5720.8|5705.8|76
1589298000000|2020-05-12 15:40:00|5720.3|5705.3|5720.7|5705.7|5724.2|5709.2|5720.3|5705.3|108
1589298300000|2020-05-12 15:45:00|5720.2|5705.2|5722.3|5707.3|5723.7|5708.7|5717.9|5702.9|147
1589298600000|2020-05-12 15:50:00|5723.7|5708.7|5726.3|5711.3|5727.8|5712.8|5723.3|5708.3|46
1589298900000|2020-05-12 15:55:00|5723.9|5708.9|5712.6|5697.6|5726|5711|5711.5|5696.5|130
1589299200000|2020-05-12 16:00:00|5715.5|5700.5|5732.7|5717.7|5732.8|5717.8|5674.6|5656.6|315
1589299500000|2020-05-12 16:05:00|5732.2|5717.2|5739.6|5724.6|5740.1|5725.1|5727.6|5712.6|266
1589299800000|2020-05-12 16:10:00|5740.1|5725.1|5734.3|5719.3|5742.1|5727.1|5728.8|5713.8|112
1589300100000|2020-05-12 16:15:00|5735.7|5720.7|5733.4|5718.4|5739.7|5724.7|5731.1|5716.1|244
1589300400000|2020-05-12 16:20:00|5733.9|5718.9|5744.8|5729.8|5750.1|5735.1|5733.9|5718.9|221
1589300700000|2020-05-12 16:25:00|5744.4|5729.4|5757.6|5742.6|5758.5|5743.5|5744.2|5729.2|276
1589301000000|2020-05-12 16:30:00|5757.1|5742.1|5765.9|5750.9|5767.7|5752.7|5756.1|5741.1|308
1589301300000|2020-05-12 16:35:00|5765.8|5750.8|5756.8|5741.8|5766.7|5751.7|5753.7|5738.7|228
1589301600000|2020-05-12 16:40:00|5756.7|5741.7|5756.1|5741.1|5760.6|5745.6|5755.1|5740.1|191
1589301900000|2020-05-12 16:45:00|5755.1|5740.1|5758.4|5743.4|5759.4|5744.4|5749.5|5734.5|93
1589302200000|2020-05-12 16:50:00|5758.8|5743.8|5767.9|5752.9|5767.9|5752.9|5757.4|5742.4|191
1589302500000|2020-05-12 16:55:00|5766.9|5751.9|5760|5745|5768|5753|5759.5|5744.5|155
1589302800000|2020-05-12 17:00:00|5760.1|5745.1|5757.7|5742.7|5761.7|5746.7|5757.2|5742.2|76
1589303100000|2020-05-12 17:05:00|5757.8|5742.8|5755.4|5740.4|5762.2|5747.2|5754.4|5739.4|164
1589303400000|2020-05-12 17:10:00|5757.2|5742.2|5762.2|5747.2|5765.9|5750.9|5756.9|5741.9|99
1589303700000|2020-05-12 17:15:00|5763.5|5748.5|5761.4|5746.4|5763.7|5748.7|5760.8|5745.8|75
1589304000000|2020-05-12 17:20:00|5760.9|5745.9|5776.5|5761.5|5779.6|5764.6|5760.7|5745.7|196
1589304300000|2020-05-12 17:25:00|5773.2|5758.2|5770.3|5755.3|5776.1|5761.1|5757.3|5742.3|228
1589304600000|2020-05-12 17:30:00|5772.6|5757.6|5780.3|5765.3|5782.8|5767.8|5767.4|5752.4|163
1589304900000|2020-05-12 17:35:00|5779.9|5764.9|5788.1|5773.1|5793.1|5778.1|5778|5763|123
1589305200000|2020-05-12 17:40:00|5787.6|5772.6|5794.4|5779.4|5796.8|5781.8|5784.7|5769.7|167
1589305500000|2020-05-12 17:45:00|5794|5779|5808.2|5793.2|5826.4|5811.4|5794|5779|538
1589305800000|2020-05-12 17:50:00|5808.7|5793.7|5815.7|5800.7|5826.8|5811.8|5806.7|5791.7|257
1589306100000|2020-05-12 17:55:00|5815.4|5800.4|5811.4|5796.4|5818.3|5803.3|5807.9|5792.9|284
1589306400000|2020-05-12 18:00:00|5810.9|5795.9|5813.2|5798.2|5817.9|5802.9|5802.5|5787.5|128
1589306700000|2020-05-12 18:05:00|5811.9|5796.9|5839.6|5824.6|5839.6|5824.6|5810.2|5795.2|388
1589307000000|2020-05-12 18:10:00|5839.1|5824.1|5847.6|5832.6|5858.6|5843.6|5826|5811|1427
1589307300000|2020-05-12 18:15:00|5847.1|5832.1|5837.4|5822.4|5847.1|5832.1|5824.6|5809.6|442
1589307600000|2020-05-12 18:20:00|5837.8|5822.8|5837.8|5822.8|5837.8|5822.8|5837.8|5822.8|0
1589331600000|2020-05-13 01:00:00|5828.4|5813.4|5797.2|5782.2|5828.4|5813.4|5796.9|5781.9|117
1589331900000|2020-05-13 01:05:00|5796.7|5781.7|5794.7|5779.7|5796.7|5781.7|5785.6|5770.6|29
1589332200000|2020-05-13 01:10:00|5794.9|5779.9|5786.5|5771.5|5800.5|5785.5|5785.9|5770.9|16
1589332500000|2020-05-13 01:15:00|5786.3|5771.3|5781.4|5766.4|5786.5|5771.5|5781.4|5766.4|28
1589332800000|2020-05-13 01:20:00|5781.2|5766.2|5777.5|5762.5|5781.2|5766.2|5776.5|5761.5|25
1589333100000|2020-05-13 01:25:00|5775.3|5760.3|5774.2|5759.2|5775.3|5760.3|5773.7|5758.7|3
1589333400000|2020-05-13 01:30:00|5774.6|5759.6|5773.1|5758.1|5776.1|5761.1|5773.1|5758.1|11
1589333700000|2020-05-13 01:35:00|5772.8|5757.8|5730.5|5715.5|5773.3|5757.8|5723.1|5708.1|105
1589334000000|2020-05-13 01:40:00|5731|5716|5715.7|5700.7|5745.4|5723.4|5701.8|5686.8|67
1589334300000|2020-05-13 01:45:00|5713.7|5698.7|5731.3|5716.3|5735.2|5719.6|5713.7|5698.7|26
1589334600000|2020-05-13 01:50:00|5731.7|5716.7|5757.5|5742.5|5757.5|5742.5|5731.7|5716.7|24
1589334900000|2020-05-13 01:55:00|5756.5|5741.5|5770.7|5755.7|5771.9|5756.9|5756|5741|64
1589335200000|2020-05-13 02:00:00|5771.1|5756.1|5777.4|5739.9|5778.8|5756.1|5771.1|5739.9|14
1589335500000|2020-05-13 02:05:00|5777|5739.5|5768|5743|5777|5749|5764|5739.4|21
1589335800000|2020-05-13 02:10:00|5761.6|5746.6|5768.3|5743.3|5768.3|5746.9|5761.6|5743.3|24
1589336100000|2020-05-13 02:15:00|5768.1|5743.1|5761.5|5746.5|5768.1|5746.5|5760.9|5743.1|4
1589336400000|2020-05-13 02:20:00|5762|5747|5764.5|5749.5|5768.7|5750.5|5761.5|5743.7|2
1589336700000|2020-05-13 02:25:00|5765|5750|5768.2|5743.2|5768.5|5750|5764.9|5743.2|2
1589337000000|2020-05-13 02:30:00|5767.7|5752.7|5770|5755|5770|5755|5767.7|5752.7|1
1589337300000|2020-05-13 02:35:00|5769.9|5754.9|5773.5|5758.5|5773.5|5758.5|5769.9|5754.9|2
1589337600000|2020-05-13 02:40:00|5773.8|5758.8|5772.5|5757.5|5776.9|5761.9|5772.4|5757.4|13
1589337900000|2020-05-13 02:45:00|5770|5755|5771.5|5756.5|5774.4|5756.5|5766|5748.4|36
1589338200000|2020-05-13 02:50:00|5772.4|5757.4|5772.5|5757.5|5775.4|5760.4|5772|5757|5
1589338500000|2020-05-13 02:55:00|5772|5757|5772|5757|5772|5757|5772|5757|0
1589338800000|2020-05-13 03:00:00|5772.4|5757.4|5772.5|5757.5|5772.5|5757.5|5772.4|5757.4|0
1589339100000|2020-05-13 03:05:00|5772|5757|5772.5|5757.5|5772.5|5757.5|5772|5757|5
1589339700000|2020-05-13 03:15:00|5772.6|5757.6|5763.4|5748.4|5772.6|5757.6|5762|5743|23
1589340300000|2020-05-13 03:25:00|5773.1|5758.1|5774.8|5759.8|5775.9|5760.9|5771.8|5756.8|9
1589340600000|2020-05-13 03:30:00|5772.8|5757.8|5770.4|5755.4|5772.8|5757.8|5770.4|5755.4|1
1589340900000|2020-05-13 03:35:00|5768.3|5753.3|5760.3|5745.3|5768.3|5753.3|5758.7|5743.7|17
1589341200000|2020-05-13 03:40:00|5760.9|5745.9|5760.4|5745.4|5760.9|5745.9|5760.4|5745.4|0
1589341500000|2020-05-13 03:45:00|5758.8|5743.8|5757.3|5742.3|5758.8|5743.8|5757.3|5742.3|0
1589341800000|2020-05-13 03:50:00|5757.2|5742.2|5757.2|5742.2|5757.2|5742.2|5756.8|5741.8|1
1589342400000|2020-05-13 04:00:00|5757.3|5742.3|5757.3|5742.3|5757.3|5742.3|5757.3|5742.3|0
1589343000000|2020-05-13 04:10:00|5768.1|5753.1|5769.3|5754.3|5769.3|5754.3|5768.1|5753.1|7
1589343300000|2020-05-13 04:15:00|5769.4|5754.4|5769.4|5754.4|5769.4|5754.4|5769.4|5754.4|9
1589343600000|2020-05-13 04:20:00|5771.2|5746.2|5759|5744|5777.5|5746.2|5749.8|5734.8|108
1589343900000|2020-05-13 04:25:00|5758.5|5743.5|5759|5744|5759|5744|5758.5|5743.5|0
1589344200000|2020-05-13 04:30:00|5759.5|5744.5|5759.5|5744.5|5759.5|5744.5|5759.5|5744.5|1
1589344800000|2020-05-13 04:40:00|5759.4|5744.4|5759.4|5744.4|5759.4|5744.4|5759.4|5744.4|0
1589345100000|2020-05-13 04:45:00|5755|5740|5759|5744|5759|5744|5754.5|5739.5|1
1589345400000|2020-05-13 04:50:00|5762.1|5747.1|5759|5744|5762.3|5747.3|5759|5744|1
1589345700000|2020-05-13 04:55:00|5759.8|5744.8|5766|5751|5766.1|5751.1|5759.8|5744.8|22
1589346000000|2020-05-13 05:00:00|5764.6|5749.6|5769.5|5754.5|5769.5|5754.5|5764.1|5749.1|15
1589346300000|2020-05-13 05:05:00|5771.5|5756.5|5765.5|5750.5|5771.6|5756.6|5765.5|5750.5|38
1589346600000|2020-05-13 05:10:00|5765|5750|5762.6|5747.6|5765|5750|5762.6|5747.6|0
1589346900000|2020-05-13 05:15:00|5763.9|5748.9|5763.7|5748.7|5764.2|5749.2|5763.7|5748.7|0
1589347200000|2020-05-13 05:20:00|5764.2|5749.2|5764.2|5749.2|5764.2|5749.2|5764.2|5749.2|0
1589347500000|2020-05-13 05:25:00|5771.5|5756.5|5767|5752|5771.5|5756.5|5767|5752|11
1589347800000|2020-05-13 05:30:00|5766.7|5751.7|5766.7|5751.7|5766.7|5751.7|5766.6|5751.6|12
1589348100000|2020-05-13 05:35:00|5767.2|5752.2|5763.7|5748.7|5767.2|5752.2|5763.7|5748.7|2
1589348400000|2020-05-13 05:40:00|5764.1|5749.1|5764.1|5749.1|5766.3|5751.3|5761|5746|6
1589348700000|2020-05-13 05:45:00|5765.1|5750.1|5765.1|5750.1|5765.1|5750.1|5765.1|5750.1|4
1589349000000|2020-05-13 05:50:00|5766|5751|5766|5751|5766.4|5751.4|5766|5751|2
1589349300000|2020-05-13 05:55:00|5769.4|5754.4|5767.4|5752.4|5769.9|5754.9|5766.9|5751.9|1
1589349600000|2020-05-13 06:00:00|5767.5|5752.5|5771|5756|5771|5756|5767.5|5752.5|8
1589349900000|2020-05-13 06:05:00|5770.6|5755.6|5767.1|5752.1|5771.1|5756.1|5767.1|5752.1|0
1589350200000|2020-05-13 06:10:00|5766.6|5751.6|5766.3|5751.3|5766.8|5751.8|5766.2|5751.2|25
1589350500000|2020-05-13 06:15:00|5765.3|5750.3|5767.4|5752.4|5769.7|5754.7|5765|5750|17
1589351100000|2020-05-13 06:25:00|5767.8|5752.8|5773.1|5758.1|5773.1|5758.1|5767.8|5752.8|6
1589351400000|2020-05-13 06:30:00|5769.5|5754.5|5766.1|5751.1|5769.5|5754.5|5765.1|5750.1|4
1589351700000|2020-05-13 06:35:00|5766.6|5751.6|5767|5752|5767|5752|5766.6|5751.6|2
1589352000000|2020-05-13 06:40:00|5766.6|5751.6|5766.3|5751.3|5767.6|5752.6|5762.8|5747.8|28
1589352300000|2020-05-13 06:45:00|5766.4|5751.4|5770.4|5755.4|5770.7|5755.7|5766.4|5751.4|4
1589352600000|2020-05-13 06:50:00|5771.3|5756.3|5779.6|5764.6|5782.7|5767.7|5771.3|5756.3|14
1589352900000|2020-05-13 06:55:00|5781.1|5766.1|5781.1|5766.1|5781.1|5766.1|5781.1|5766.1|4
1589353200000|2020-05-13 07:00:00|5781.6|5766.6|5788.5|5773.5|5790|5775|5781.6|5766.6|23
1589353500000|2020-05-13 07:05:00|5789.1|5774.1|5789.5|5774.5|5795.5|5780.5|5789.1|5774.1|9
1589353800000|2020-05-13 07:10:00|5790.4|5775.4|5795.4|5780.4|5795.4|5780.4|5790|5775|42
1589354100000|2020-05-13 07:15:00|5794.9|5779.9|5795.9|5780.9|5797.8|5782.8|5794.9|5779.9|55
1589354400000|2020-05-13 07:20:00|5794.1|5779.1|5796.3|5781.3|5796.4|5781.4|5793.9|5778.9|4
1589354700000|2020-05-13 07:25:00|5796.8|5781.8|5794.9|5779.9|5796.8|5781.8|5794.4|5779.4|3
1589355000000|2020-05-13 07:30:00|5794.4|5779.4|5795.4|5780.4|5795.4|5780.4|5794.4|5779.4|2
1589355300000|2020-05-13 07:35:00|5792.9|5777.9|5791.5|5776.5|5793.4|5778.4|5791.5|5776.5|4
1589355600000|2020-05-13 07:40:00|5791|5776|5781.5|5766.5|5791|5776|5781.5|5766.5|3
1589355900000|2020-05-13 07:45:00|5782|5767|5781.5|5766.5|5782.3|5767.3|5781.4|5766.4|12
1589356200000|2020-05-13 07:50:00|5781.4|5766.4|5781.3|5766.3|5781.4|5766.4|5781.3|5766.3|30
1589356500000|2020-05-13 07:55:00|5778.9|5763.9|5773.9|5758.9|5779.3|5764.3|5773.9|5758.9|6
1589356800000|2020-05-13 08:00:00|5773.4|5758.4|5769.7|5754.7|5773.4|5758.4|5764.9|5749.9|32
1589357100000|2020-05-13 08:05:00|5768.4|5753.4|5765.1|5750.1|5768.4|5753.4|5765.1|5750.1|23
1589357400000|2020-05-13 08:10:00|5765|5750|5770.9|5755.9|5771.4|5756.4|5764.6|5749.6|9
1589357700000|2020-05-13 08:15:00|5770.8|5755.8|5769.3|5754.3|5770.8|5755.8|5768.8|5753.8|3
1589358000000|2020-05-13 08:20:00|5770|5755|5769.8|5754.8|5770.8|5755.8|5769.8|5754.8|2
1589358300000|2020-05-13 08:25:00|5770|5755|5769|5754|5770|5755|5769|5754|7
1589358600000|2020-05-13 08:30:00|5769.5|5754.5|5778.3|5763.3|5778.3|5763.3|5769.5|5754.5|28
1589358900000|2020-05-13 08:35:00|5778.4|5763.4|5780.9|5765.9|5781.6|5766.6|5778.4|5763.4|5
1589359200000|2020-05-13 08:40:00|5780.5|5765.5|5776.6|5761.6|5781|5766|5776.1|5761.1|1
1589359500000|2020-05-13 08:45:00|5776.1|5761.1|5776.1|5761.1|5776.1|5761.1|5776.1|5761.1|0
1589359800000|2020-05-13 08:50:00|5774.3|5759.3|5774.2|5759.2|5774.3|5759.3|5774.1|5759.1|2
1589360400000|2020-05-13 09:00:00|5774.6|5759.6|5774.5|5759.5|5774.6|5759.6|5774.5|5759.5|16
1589360700000|2020-05-13 09:05:00|5774|5759|5773.4|5758.4|5774|5759|5769.9|5754.9|12
1589361000000|2020-05-13 09:10:00|5773.5|5758.5|5775.1|5760.1|5775.1|5760.1|5773.5|5758.5|7
1589361300000|2020-05-13 09:15:00|5775.3|5760.3|5775|5760|5775.8|5760.8|5773|5758|68
1589361600000|2020-05-13 09:20:00|5775.5|5760.5|5779.4|5764.4|5779.4|5764.4|5775.5|5760.5|12
1589361900000|2020-05-13 09:25:00|5779.9|5764.9|5779|5764|5779.9|5764.9|5778|5763|3
1589362200000|2020-05-13 09:30:00|5779.5|5764.5|5778.5|5763.5|5779.5|5764.5|5778.5|5763.5|2
1589362500000|2020-05-13 09:35:00|5778.9|5763.9|5767.6|5752.6|5781.1|5766.1|5767.6|5752.6|31
1589362800000|2020-05-13 09:40:00|5767.5|5752.5|5771.6|5756.6|5771.6|5756.6|5766.7|5751.7|22
1589363100000|2020-05-13 09:45:00|5773.8|5758.8|5778.8|5763.8|5779.9|5764.9|5773.8|5758.8|4
1589363400000|2020-05-13 09:50:00|5780.8|5765.8|5786.7|5771.7|5787.2|5772.2|5780.8|5765.8|1
1589363700000|2020-05-13 09:55:00|5787.6|5772.6|5789.9|5774.9|5790.7|5775.7|5786.2|5771.2|16
1589364000000|2020-05-13 10:00:00|5790.2|5775.2|5790.2|5775.2|5790.2|5775.2|5790.2|5775.2|11
1589364300000|2020-05-13 10:05:00|5790.7|5775.7|5791.1|5776.1|5791.1|5776.1|5790.7|5775.7|2
1589364600000|2020-05-13 10:10:00|5790.7|5775.7|5790.3|5775.3|5790.7|5775.7|5790.3|5775.3|33
1589364900000|2020-05-13 10:15:00|5794.9|5779.9|5778.6|5763.6|5794.9|5779.9|5775.9|5760.9|88
1589365200000|2020-05-13 10:20:00|5778.2|5763.2|5778.6|5763.6|5781|5766|5778.2|5763.2|2
1589365500000|2020-05-13 10:25:00|5781.2|5766.2|5780.4|5765.4|5782.3|5767.3|5779.9|5764.9|15
1589365800000|2020-05-13 10:30:00|5781.4|5766.4|5782.1|5767.1|5782.2|5767.2|5781.4|5766.4|16
1589366100000|2020-05-13 10:35:00|5782.2|5767.2|5785.7|5770.7|5788.1|5773.1|5781.7|5766.7|11
1589366400000|2020-05-13 10:40:00|5785.8|5770.8|5783.9|5768.9|5785.9|5770.9|5783.9|5768.9|40
1589366700000|2020-05-13 10:45:00|5782.5|5767.5|5782.6|5767.6|5782.6|5767.6|5780.2|5765.2|14
1589367000000|2020-05-13 10:50:00|5782.1|5767.1|5783.1|5768.1|5783.1|5768.1|5778.1|5763.1|11
1589367300000|2020-05-13 10:55:00|5783|5768|5785.9|5770.9|5785.9|5770.9|5780.6|5765.6|14
1589367600000|2020-05-13 11:00:00|5786.1|5771.1|5789.4|5774.4|5789.4|5774.4|5786.1|5771.1|6
1589367900000|2020-05-13 11:05:00|5789.9|5774.9|5787.1|5772.1|5790.9|5775.9|5783.1|5768.1|9
1589368200000|2020-05-13 11:10:00|5787|5772|5790.3|5775.3|5790.3|5775.3|5787|5772|14
1589368500000|2020-05-13 11:15:00|5792|5777|5789.8|5774.8|5793.5|5778.5|5789.8|5774.8|46
1589368800000|2020-05-13 11:20:00|5791.3|5776.3|5789.7|5774.7|5791.3|5776.3|5789.3|5774.3|31
1589369100000|2020-05-13 11:25:00|5789.3|5774.3|5789.3|5774.3|5789.3|5774.3|5789.3|5774.3|11
1589369400000|2020-05-13 11:30:00|5791.9|5776.9|5792.2|5777.2|5792.2|5777.2|5791.9|5776.9|4
1589369700000|2020-05-13 11:35:00|5794.8|5779.8|5794.5|5779.5|5795|5780|5793|5778|34
1589370000000|2020-05-13 11:40:00|5793.6|5778.6|5793.3|5778.3|5793.6|5778.6|5793.1|5778.1|1
1589370300000|2020-05-13 11:45:00|5795.1|5780.1|5812.6|5797.6|5812.6|5797.6|5795.1|5780.1|56
1589370600000|2020-05-13 11:50:00|5811.6|5796.6|5817.1|5802.1|5817.1|5802.1|5811.6|5796.6|8
1589370900000|2020-05-13 11:55:00|5816.8|5801.8|5823.6|5808.6|5825.5|5810.5|5816.3|5801.3|218
1589371200000|2020-05-13 12:00:00|5822.4|5807.4|5826.7|5811.7|5838.6|5823.6|5822|5807|116
1589371500000|2020-05-13 12:05:00|5826.2|5811.2|5839|5824|5841.4|5826.4|5824.7|5809.7|126
1589371800000|2020-05-13 12:10:00|5839.1|5824.1|5839.2|5824.2|5843.5|5828.5|5836|5821|153
1589372100000|2020-05-13 12:15:00|5837.8|5822.8|5831.6|5816.6|5839.2|5824.2|5831.6|5816.6|73
1589372400000|2020-05-13 12:20:00|5831.1|5816.1|5811.6|5796.6|5833.7|5818.7|5811.6|5796.6|162
1589372700000|2020-05-13 12:25:00|5812.1|5797.1|5823.7|5808.7|5832.2|5817.2|5812.1|5797.1|76
1589373000000|2020-05-13 12:30:00|5822.8|5807.8|5821.1|5806.1|5827.9|5812.9|5814.1|5799.1|140
1589373300000|2020-05-13 12:35:00|5820.7|5805.7|5814.8|5799.8|5820.7|5805.7|5812.6|5797.6|87
1589373600000|2020-05-13 12:40:00|5814.4|5799.4|5813.5|5798.5|5816.6|5801.6|5810.7|5795.7|170
1589373900000|2020-05-13 12:45:00|5811.1|5796.1|5807.8|5792.8|5813.3|5798.3|5804.6|5789.6|108
1589374200000|2020-05-13 12:50:00|5808.3|5793.3|5808.6|5793.6|5816.1|5801.1|5806.6|5791.6|58
1589374500000|2020-05-13 12:55:00|5809.1|5794.1|5807.1|5792.1|5810.8|5795.8|5806.2|5791.2|43
1589374800000|2020-05-13 13:00:00|5806.6|5791.6|5805.1|5790.1|5815|5800|5805|5790|138
1589375100000|2020-05-13 13:05:00|5802.5|5787.5|5804.1|5789.1|5806.3|5791.3|5795.1|5780.1|154
1589375400000|2020-05-13 13:10:00|5804.6|5789.6|5804.7|5789.7|5808.1|5793.1|5802.7|5787.7|265
1589375700000|2020-05-13 13:15:00|5803.6|5788.6|5794|5779|5813.5|5798.5|5794|5779|113
1589376000000|2020-05-13 13:20:00|5793.6|5778.6|5790.6|5775.6|5799|5784|5786.1|5771.1|101
1589376300000|2020-05-13 13:25:00|5791|5776|5800.5|5785.5|5801.5|5786.5|5784.1|5769.1|144
1589376600000|2020-05-13 13:30:00|5801|5786|5791.2|5776.2|5801|5786|5789.6|5774.6|113
1589376900000|2020-05-13 13:35:00|5791.1|5776.1|5785.3|5770.3|5792.6|5777.6|5785.1|5770.1|298
1589377200000|2020-05-13 13:40:00|5784.8|5769.8|5779.5|5764.5|5785.9|5770.9|5775.1|5760.1|202
1589377500000|2020-05-13 13:45:00|5781|5766|5781.4|5766.4|5791.7|5776.7|5780.5|5765.5|243
1589377800000|2020-05-13 13:50:00|5781.2|5766.2|5771.3|5756.3|5785.6|5770.6|5771.3|5756.3|176
1589378100000|2020-05-13 13:55:00|5771.2|5756.2|5770.5|5755.5|5780.2|5765.2|5764.2|5749.2|221
1589378400000|2020-05-13 14:00:00|5769.1|5754.1|5745.3|5730.3|5769.1|5754.1|5739.7|5724.7|291
1589378700000|2020-05-13 14:05:00|5744.9|5729.9|5772.5|5757.5|5773|5758|5744.9|5729.9|95
1589379000000|2020-05-13 14:10:00|5771.5|5756.5|5774.2|5759.2|5784.4|5769.4|5767.8|5752.8|234
1589379300000|2020-05-13 14:15:00|5775.2|5760.2|5785.8|5770.8|5785.8|5770.8|5766.2|5751.2|100
1589379600000|2020-05-13 14:20:00|5785.5|5770.5|5771|5756|5786.8|5771.8|5768.7|5753.7|151
1589379900000|2020-05-13 14:25:00|5773|5758|5785.2|5770.2|5786|5771|5762.5|5747.5|130
1589380200000|2020-05-13 14:30:00|5786|5771|5794.5|5779.5|5795.2|5780.2|5778.8|5763.8|185
1589380500000|2020-05-13 14:35:00|5796.5|5781.5|5785.4|5770.4|5797.4|5782.4|5785|5770|115
1589380800000|2020-05-13 14:40:00|5785.6|5770.6|5771.3|5756.3|5786.9|5771.9|5752.3|5737.3|157
1589381100000|2020-05-13 14:45:00|5771.6|5756.6|5779.1|5764.1|5784.4|5769.4|5768.1|5753.1|168
1589381400000|2020-05-13 14:50:00|5779.6|5764.6|5780.2|5765.2|5790.9|5775.9|5778.3|5763.3|164
1589381700000|2020-05-13 14:55:00|5780.3|5765.3|5773.8|5758.8|5785.6|5770.6|5760.3|5745.3|142
1589382000000|2020-05-13 15:00:00|5773.3|5758.3|5774.9|5759.9|5775.8|5760.8|5754.9|5739.9|133
1589382300000|2020-05-13 15:05:00|5774|5759|5759.8|5744.8|5774|5759|5759.2|5744.2|177
1589382600000|2020-05-13 15:10:00|5759.4|5744.4|5766.6|5751.6|5772.1|5757.1|5753.7|5738.7|76
1589382900000|2020-05-13 15:15:00|5765.7|5750.7|5758.9|5743.9|5771.6|5756.6|5757.2|5742.2|124
1589383200000|2020-05-13 15:20:00|5758.5|5743.5|5767.9|5752.9|5768.8|5753.8|5736.6|5721.6|389
1589383500000|2020-05-13 15:25:00|5767.1|5752.1|5803.2|5788.2|5804.1|5789.1|5765.2|5750.2|518
1589383800000|2020-05-13 15:30:00|5802.7|5787.7|5816|5801|5816|5801|5799.7|5784.7|333
1589384100000|2020-05-13 15:35:00|5815.9|5800.9|5818.1|5803.1|5819.6|5804.6|5812|5797|530
1589384400000|2020-05-13 15:40:00|5819.1|5804.1|5814.7|5799.7|5820.4|5805.4|5814|5799|483
1589384700000|2020-05-13 15:45:00|5814.8|5799.8|5827.9|5812.9|5827.9|5812.9|5813.7|5798.7|450
1589385000000|2020-05-13 15:50:00|5828.4|5813.4|5822|5807|5832.7|5817.7|5819.5|5804.5|555
1589385300000|2020-05-13 15:55:00|5821.5|5806.5|5796.2|5781.2|5821.5|5806.5|5796|5781|357
1589385600000|2020-05-13 16:00:00|5795.2|5780.2|5774|5759|5795.2|5780.2|5768.3|5753.3|224
1589385900000|2020-05-13 16:05:00|5773.5|5758.5|5778.9|5763.9|5780.3|5765.3|5762.1|5747.1|98
1589386200000|2020-05-13 16:10:00|5779.3|5764.3|5779.6|5764.6|5779.6|5764.6|5764.1|5749.1|137
1589386500000|2020-05-13 16:15:00|5780.1|5765.1|5766.8|5751.8|5780.1|5765.1|5764.8|5749.8|126
1589386800000|2020-05-13 16:20:00|5767.2|5752.2|5779.5|5764.5|5785.4|5770.4|5753.8|5738.8|191
1589387100000|2020-05-13 16:25:00|5780.3|5765.3|5774.1|5759.1|5781.9|5766.9|5768.6|5753.6|97
1589387400000|2020-05-13 16:30:00|5774.3|5759.3|5786.3|5771.3|5793.6|5778.6|5774.3|5759.3|168
1589387700000|2020-05-13 16:35:00|5782.7|5767.7|5772.1|5757.1|5783.2|5768.2|5765.6|5750.6|123
1589388000000|2020-05-13 16:40:00|5772.6|5757.6|5751.7|5736.7|5773.9|5758.9|5746.3|5731.3|80
1589388300000|2020-05-13 16:45:00|5750.4|5735.4|5758.7|5743.7|5759.2|5744.2|5745.9|5730.9|75
1589388600000|2020-05-13 16:50:00|5759.1|5744.1|5763.7|5748.7|5764.6|5749.6|5750.4|5735.4|111
1589388900000|2020-05-13 16:55:00|5763.9|5748.9|5771.1|5756.1|5771.1|5756.1|5760.2|5745.2|77
1589389200000|2020-05-13 17:00:00|5772|5757|5764.2|5749.2|5777|5762|5761.7|5746.7|82
1589389500000|2020-05-13 17:05:00|5765.2|5750.2|5758.4|5743.4|5765.2|5750.2|5754.6|5739.6|39
1589389800000|2020-05-13 17:10:00|5758|5743|5778.9|5763.9|5779.3|5764.3|5754|5739|120
1589390100000|2020-05-13 17:15:00|5778.4|5763.4|5774|5759|5783.9|5768.9|5771.5|5756.5|84
1589390400000|2020-05-13 17:20:00|5774.4|5759.4|5779.2|5764.2|5781.7|5766.7|5771.2|5756.2|61
1589390700000|2020-05-13 17:25:00|5777.7|5762.7|5770.9|5755.9|5777.7|5762.7|5761.3|5746.3|92
1589391000000|2020-05-13 17:30:00|5770.3|5755.3|5767.2|5752.2|5771.2|5756.2|5765.7|5750.7|41
1589391300000|2020-05-13 17:35:00|5768.5|5753.5|5762.4|5747.4|5773.5|5758.5|5762.2|5747.2|55
1589391600000|2020-05-13 17:40:00|5762.9|5747.9|5739.9|5724.9|5762.9|5747.9|5739.4|5724.4|111
1589391900000|2020-05-13 17:45:00|5738.9|5723.9|5736.8|5721.8|5741.5|5726.5|5734.3|5719.3|210
1589392200000|2020-05-13 17:50:00|5737.8|5722.8|5758.8|5743.8|5760.8|5745.8|5737.8|5722.8|129
1589392500000|2020-05-13 17:55:00|5758.9|5743.9|5761.3|5746.3|5762.6|5747.6|5752.2|5737.2|49
1589392800000|2020-05-13 18:00:00|5759.7|5744.7|5761.8|5746.8|5767.7|5752.7|5759.7|5744.7|80
1589393100000|2020-05-13 18:05:00|5761.2|5746.2|5750.2|5735.2|5762.5|5747.5|5750.2|5735.2|423
1589393400000|2020-05-13 18:10:00|5747.7|5732.7|5753.1|5738.1|5756.7|5741.7|5738.4|5723.4|1339
1589393700000|2020-05-13 18:15:00|5752.6|5737.6|5761.2|5746.2|5761.2|5746.2|5743.6|5728.6|267
1589418000000|2020-05-14 01:00:00|5758|5743|5748.6|5733.6|5769.3|5754.3|5747.6|5732.6|51
1589418300000|2020-05-14 01:05:00|5747.7|5732.7|5753.9|5738.9|5754.2|5739.2|5746.6|5731.6|6
1589418600000|2020-05-14 01:10:00|5754.9|5739.9|5755.9|5740.9|5756.7|5741.7|5753|5738|3
1589418900000|2020-05-14 01:15:00|5754|5739|5762.5|5747.5|5766|5751|5753|5738|8
1589419200000|2020-05-14 01:20:00|5765.6|5750.6|5765.4|5750.4|5766|5751|5761.4|5746.4|2
1589419500000|2020-05-14 01:25:00|5770.9|5755.9|5770.9|5755.9|5770.9|5755.9|5770.9|5755.9|7
1589419800000|2020-05-14 01:30:00|5770|5755|5757.8|5742.8|5771.2|5756.2|5757.8|5742.8|13
1589420100000|2020-05-14 01:35:00|5758.7|5743.7|5759.1|5744.1|5759.1|5744.1|5758.7|5743.7|0
1589420700000|2020-05-14 01:45:00|5757.2|5742.2|5755.7|5740.7|5757.2|5742.2|5754.9|5739.9|2
1589421000000|2020-05-14 01:50:00|5756|5741|5756|5741|5756|5741|5756|5741|0
1589421300000|2020-05-14 01:55:00|||||||||1
1589421600000|2020-05-14 02:00:00|5756.2|5741.2|5757.4|5742.4|5758|5743|5756.2|5741.2|5
1589421900000|2020-05-14 02:05:00|5756.9|5741.9|5756.2|5741.2|5756.9|5741.9|5756.2|5741.2|0
1589422200000|2020-05-14 02:10:00|5758.1|5743.1|5758.1|5743.1|5758.1|5743.1|5758.1|5743.1|8
1589422500000|2020-05-14 02:15:00|5758|5743|5756.2|5741.2|5758.5|5743.5|5756.2|5741.2|8
1589422800000|2020-05-14 02:20:00|5756.7|5741.7|5766.7|5751.7|5766.7|5751.7|5756.7|5741.7|5
1589423100000|2020-05-14 02:25:00|5767.7|5752.7|5767.7|5752.7|5767.7|5752.7|5767.7|5752.7|0
1589423400000|2020-05-14 02:30:00|5767.2|5752.2|5767.2|5752.2|5767.2|5752.2|5767.2|5752.2|0
1589424000000|2020-05-14 02:40:00|5766.2|5751.2|5766.2|5751.2|5766.2|5751.2|5766.2|5751.2|0
1589424300000|2020-05-14 02:45:00|5767.1|5752.1|5767.3|5752.3|5767.3|5752.3|5767.1|5752.1|0
1589424600000|2020-05-14 02:50:00|5767.2|5752.2|5767|5752|5767.2|5752.2|5767|5752|1
1589425800000|2020-05-14 03:10:00|5767.1|5752.1|5767.1|5752.1|5767.1|5752.1|5767.1|5752.1|1
1589427000000|2020-05-14 03:30:00|5767.2|5752.2|5767.1|5752.1|5767.2|5752.2|5767.1|5752.1|1
1589427300000|2020-05-14 03:35:00|5766.5|5751.5|5766.1|5751.1|5766.5|5751.5|5766.1|5751.1|1
1589427600000|2020-05-14 03:40:00|5765.6|5750.6|5765.1|5750.1|5765.6|5750.6|5763.6|5748.6|4
1589427900000|2020-05-14 03:45:00|5766.4|5751.4|5766.5|5751.5|5766.5|5751.5|5766.4|5751.4|0
1589429700000|2020-05-14 04:15:00|5767.6|5752.6|5767.1|5752.1|5767.6|5752.6|5767.1|5752.1|1
1589430000000|2020-05-14 04:20:00|5767.2|5752.2|5767.2|5752.2|5767.2|5752.2|5767.2|5752.2|0
1589430600000|2020-05-14 04:30:00|5767.3|5752.3|5767.3|5752.3|5767.3|5752.3|5767.3|5752.3|0
1589431200000|2020-05-14 04:40:00|5767.2|5752.2|5765.2|5750.2|5767.2|5752.2|5765.2|5750.2|3
1589432400000|2020-05-14 05:00:00|5762.6|5747.6|5763.1|5748.1|5763.7|5748.7|5762.1|5747.1|12
1589432700000|2020-05-14 05:05:00|5762.7|5747.7|5762.4|5747.4|5762.7|5747.7|5762.4|5747.4|3
1589434200000|2020-05-14 05:30:00|5762.2|5747.2|5762.2|5747.2|5762.2|5747.2|5762.2|5747.2|12
1589434500000|2020-05-14 05:35:00|5761.2|5746.2|5765.1|5750.1|5765.7|5750.7|5761.2|5746.2|13
1589434800000|2020-05-14 05:40:00|5765|5750|5765.2|5750.2|5765.2|5750.2|5765|5750|0
1589435100000|2020-05-14 05:45:00|5766.2|5751.2|5764.4|5749.4|5766.2|5751.2|5764.2|5749.2|15
1589435700000|2020-05-14 05:55:00|5764.5|5749.5|5764.5|5749.5|5764.5|5749.5|5764.5|5749.5|16
1589436000000|2020-05-14 06:00:00|5764.2|5749.2|5764.3|5749.3|5764.3|5749.3|5764.2|5749.2|4
1589436300000|2020-05-14 06:05:00|5762.1|5747.1|5758.7|5743.7|5762.1|5747.1|5756.7|5741.7|53
1589436600000|2020-05-14 06:10:00|5760.2|5745.2|5760.2|5745.2|5760.2|5745.2|5759.7|5744.7|0
1589436900000|2020-05-14 06:15:00|5759.3|5744.3|5759.3|5744.3|5759.3|5744.3|5759.3|5744.3|4
1589437800000|2020-05-14 06:30:00|5762.9|5747.9|5762.7|5747.7|5763.8|5748.8|5762.3|5747.3|2
1589438400000|2020-05-14 06:40:00|5763.3|5748.3|5763.3|5748.3|5763.3|5748.3|5763.3|5748.3|0
1589438700000|2020-05-14 06:45:00|5762.7|5747.7|5762.7|5747.7|5762.7|5747.7|5762.7|5747.7|1
1589439000000|2020-05-14 06:50:00|5760.7|5745.7|5758|5743|5760.7|5745.7|5755.7|5740.7|9
1589439300000|2020-05-14 06:55:00|5758.5|5743.5|5764.2|5749.2|5764.2|5749.2|5758.5|5743.5|7
1589439600000|2020-05-14 07:00:00|5765.1|5750.1|5763.2|5748.2|5766.2|5751.2|5763.2|5748.2|8
1589439900000|2020-05-14 07:05:00|5763.7|5748.7|5765.7|5750.7|5765.7|5750.7|5763.2|5748.2|0
1589440200000|2020-05-14 07:10:00|5764.4|5749.4|5770.8|5755.8|5770.8|5755.8|5764.4|5749.4|0
1589440500000|2020-05-14 07:15:00|5769.5|5754.5|5766.7|5751.7|5774.9|5759.9|5766.7|5751.7|27
1589440800000|2020-05-14 07:20:00|5764.8|5749.8|5770.5|5755.5|5771|5756|5764.6|5749.6|2
1589441100000|2020-05-14 07:25:00|5771|5756|5773.5|5758.5|5773.5|5758.5|5771|5756|4
1589441400000|2020-05-14 07:30:00|5773.9|5758.9|5775.3|5760.3|5775.3|5760.3|5773.9|5758.9|4
1589441700000|2020-05-14 07:35:00|5775.6|5760.6|5780.8|5765.8|5780.8|5765.8|5775.3|5760.3|14
1589442000000|2020-05-14 07:40:00|5781.3|5766.3|5785.1|5770.1|5785.1|5770.1|5781.3|5766.3|2
1589442300000|2020-05-14 07:45:00|5785.6|5770.6|5785.1|5770.1|5785.8|5770.8|5783.8|5768.8|8
1589442600000|2020-05-14 07:50:00|5784.7|5769.7|5783.8|5768.8|5785.7|5770.7|5781.7|5766.7|7
1589442900000|2020-05-14 07:55:00|5784.2|5769.2|5786.9|5771.9|5786.9|5771.9|5783.8|5768.8|48
1589443200000|2020-05-14 08:00:00|5786.5|5771.5|5786.4|5771.4|5786.5|5771.5|5785.9|5770.9|2
1589443800000|2020-05-14 08:10:00|5787.3|5772.3|5790.5|5775.5|5791.8|5776.8|5787.3|5772.3|42
1589444100000|2020-05-14 08:15:00|5790.9|5775.9|5790.8|5775.8|5792.7|5777.7|5790.8|5775.8|20
1589444700000|2020-05-14 08:25:00|5791.2|5776.2|5791.6|5776.6|5791.6|5776.6|5790.8|5775.8|0
1589445000000|2020-05-14 08:30:00|5790.8|5775.8|5791.9|5776.9|5793|5778|5790.8|5775.8|4
1589445600000|2020-05-14 08:40:00|||||||||2
1589445900000|2020-05-14 08:45:00|5791|5776|5791|5776|5791|5776|5791|5776|0
1589446200000|2020-05-14 08:50:00|5791.5|5776.5|5795.8|5780.8|5795.8|5780.8|5790.6|5775.6|10
1589446500000|2020-05-14 08:55:00|5795.4|5780.4|5798|5783|5798|5783|5795.3|5780.3|4
1589446800000|2020-05-14 09:00:00|5796.8|5781.8|5796.3|5781.3|5796.8|5781.8|5796.3|5781.3|2
1589447100000|2020-05-14 09:05:00|5792.9|5777.9|5798.3|5783.3|5798.3|5783.3|5792.9|5777.9|2
1589447400000|2020-05-14 09:10:00|5798.2|5783.2|5801.1|5786.1|5801.5|5786.5|5798.1|5783.1|9
1589447700000|2020-05-14 09:15:00|5802|5787|5793.9|5778.9|5803|5788|5788.6|5773.6|47
1589448000000|2020-05-14 09:20:00|5797.9|5782.9|5792.4|5777.4|5797.9|5782.9|5787.8|5772.8|10
1589448300000|2020-05-14 09:25:00|5792|5777|5790.5|5775.5|5792|5777|5790.3|5775.3|6
1589448600000|2020-05-14 09:30:00|5790.9|5775.9|5789.3|5774.3|5791|5776|5788.4|5773.4|1
1589448900000|2020-05-14 09:35:00|5789.4|5774.4|5787.7|5772.7|5793.4|5778.4|5783|5768|18
1589449200000|2020-05-14 09:40:00|5788.7|5773.7|5789.3|5774.3|5789.3|5774.3|5788.7|5773.7|3
1589449500000|2020-05-14 09:45:00|5791.2|5776.2|5786.7|5771.7|5791.6|5776.6|5786.7|5771.7|15
1589449800000|2020-05-14 09:50:00|5786.8|5771.8|5788.4|5773.4|5790.1|5775.1|5786.8|5771.8|6
1589450100000|2020-05-14 09:55:00|5787.7|5772.7|5788.2|5773.2|5788.2|5773.2|5784.2|5769.2|13
1589450400000|2020-05-14 10:00:00|5784.8|5769.8|5784.8|5769.8|5786.7|5771.7|5783.9|5768.9|1
1589450700000|2020-05-14 10:05:00|5785.3|5770.3|5780.6|5765.6|5785.3|5770.3|5780.6|5765.6|17
1589451000000|2020-05-14 10:10:00|5780.2|5765.2|5776.6|5761.6|5780.2|5765.2|5774|5759|53
1589451300000|2020-05-14 10:15:00|5775.1|5760.1|5776.6|5761.6|5777|5762|5775.1|5760.1|20
1589451600000|2020-05-14 10:20:00|||||||||1
1589451900000|2020-05-14 10:25:00|5777.1|5762.1|5774.1|5759.1|5777.1|5762.1|5774.1|5759.1|1
1589452200000|2020-05-14 10:30:00|5774.6|5759.6|5774.1|5759.1|5774.6|5759.6|5773.1|5758.1|2
1589452500000|2020-05-14 10:35:00|5776.2|5761.2|5776.1|5761.1|5778|5763|5776.1|5761.1|6
1589452800000|2020-05-14 10:40:00|5776.6|5761.6|5774.8|5759.8|5777|5762|5774.8|5759.8|69
1589453100000|2020-05-14 10:45:00|5774.6|5759.6|5771.4|5756.4|5774.6|5759.6|5769|5754|21
1589453400000|2020-05-14 10:50:00|5771.3|5756.3|5771.1|5756.1|5771.4|5756.4|5770.1|5755.1|8
1589453700000|2020-05-14 10:55:00|5771.5|5756.5|5776.3|5761.3|5776.3|5761.3|5771.5|5756.5|19
1589454000000|2020-05-14 11:00:00|5778.3|5763.3|5779.4|5764.4|5779.4|5764.4|5778.3|5763.3|2
1589454300000|2020-05-14 11:05:00|5779.5|5764.5|5777.5|5762.5|5779.5|5764.5|5777.5|5762.5|10
1589454600000|2020-05-14 11:10:00|5775.5|5760.5|5769.7|5754.7|5775.5|5760.5|5769.3|5754.3|14
1589454900000|2020-05-14 11:15:00|5767.8|5752.8|5764.3|5749.3|5767.8|5752.8|5763.4|5748.4|25
1589455200000|2020-05-14 11:20:00|5764.7|5749.7|5763.6|5748.6|5764.7|5749.7|5763.6|5748.6|2
1589455500000|2020-05-14 11:25:00|5764.1|5749.1|5767|5752|5767|5752|5764.1|5749.1|8
1589455800000|2020-05-14 11:30:00|5766.6|5751.6|5765.6|5750.6|5766.6|5751.6|5765.1|5750.1|0
1589456100000|2020-05-14 11:35:00|5765.3|5750.3|5756.8|5741.8|5765.3|5750.3|5753.5|5738.5|65
1589456400000|2020-05-14 11:40:00|5756.3|5741.3|5747.5|5732.5|5756.3|5741.3|5745.5|5730.5|18
1589456700000|2020-05-14 11:45:00|5748.4|5733.4|5747.5|5732.5|5750.1|5735.1|5747.5|5732.5|33
1589457000000|2020-05-14 11:50:00|5747.9|5732.9|5748|5733|5750.8|5735.8|5747.9|5732.9|12
1589457300000|2020-05-14 11:55:00|5748.8|5733.8|5753.8|5738.8|5754.7|5739.7|5747|5732|39
1589457600000|2020-05-14 12:00:00|5753.3|5738.3|5748.1|5733.1|5753.3|5738.3|5748|5733|21
1589457900000|2020-05-14 12:05:00|5748.5|5733.5|5743.3|5728.3|5748.5|5733.5|5742.8|5727.8|43
1589458200000|2020-05-14 12:10:00|5743.8|5728.8|5747.3|5732.3|5752.6|5737.6|5743.8|5728.8|22
1589458500000|2020-05-14 12:15:00|5747.7|5732.7|5750.6|5735.6|5753.1|5738.1|5746.8|5731.8|20
1589458800000|2020-05-14 12:20:00|5750.2|5735.2|5747.9|5732.9|5752.1|5737.1|5746.6|5731.6|21
1589459100000|2020-05-14 12:25:00|5749.2|5734.2|5767.1|5752.1|5768|5753|5749.2|5734.2|46
1589459400000|2020-05-14 12:30:00|5768|5753|5744.9|5729.9|5772|5757|5739.7|5724.7|166
1589459700000|2020-05-14 12:35:00|5745.8|5730.8|5735.6|5720.6|5748.4|5733.4|5732.7|5717.7|127
1589460000000|2020-05-14 12:40:00|5735.9|5720.9|5752.5|5737.5|5754|5739|5735.9|5720.9|12
1589460300000|2020-05-14 12:45:00|5752.1|5737.1|5743.4|5728.4|5752.4|5737.4|5742.4|5727.4|6
1589460600000|2020-05-14 12:50:00|5747.7|5732.7|5742.9|5727.9|5749.8|5734.8|5741.1|5726.1|21
1589460900000|2020-05-14 12:55:00|5741.6|5726.6|5744.7|5729.7|5748.5|5733.5|5741.6|5726.6|6
1589461200000|2020-05-14 13:00:00|5744.3|5729.3|5738.4|5723.4|5744.3|5729.3|5738|5723|29
1589461500000|2020-05-14 13:05:00|5738.9|5723.9|5739.8|5724.8|5741.9|5726.9|5735.2|5720.2|93
1589461800000|2020-05-14 13:10:00|5740.3|5725.3|5739.3|5724.3|5744.1|5729.1|5738.2|5723.2|42
1589462100000|2020-05-14 13:15:00|5738.9|5723.9|5739.6|5724.6|5739.6|5724.6|5736.5|5721.5|37
1589462400000|2020-05-14 13:20:00|5740.9|5725.9|5745.1|5730.1|5745.5|5730.5|5736.8|5721.8|67
1589462700000|2020-05-14 13:25:00|5746|5731|5746.5|5731.5|5746.5|5731.5|5743.7|5728.7|13
1589463000000|2020-05-14 13:30:00|5747|5732|5753.9|5738.9|5758|5743|5744.6|5729.6|123
1589463300000|2020-05-14 13:35:00|5754.4|5739.4|5750.7|5735.7|5761.1|5746.1|5747.7|5732.7|84
1589463600000|2020-05-14 13:40:00|5749.9|5734.9|5734.8|5719.8|5754.2|5739.2|5732.8|5717.8|129
1589463900000|2020-05-14 13:45:00|5735.6|5720.6|5733.3|5718.3|5739.9|5724.9|5731.2|5716.2|70
1589464200000|2020-05-14 13:50:00|5732.9|5717.9|5733|5718|5738.7|5723.7|5731.8|5716.8|55
1589464500000|2020-05-14 13:55:00|5733.4|5718.4|5714|5699|5735.8|5720.8|5714|5699|278
1589464800000|2020-05-14 14:00:00|5715|5700|5690.8|5675.8|5719.6|5704.6|5688.9|5673.9|466
1589465100000|2020-05-14 14:05:00|5690.9|5675.9|5708.5|5693.5|5713|5698|5688.9|5673.9|215
1589465400000|2020-05-14 14:10:00|5708.1|5693.1|5725.5|5710.5|5727.9|5712.9|5707.5|5692.5|137
1589465700000|2020-05-14 14:15:00|5725.8|5710.8|5734.4|5719.4|5742.6|5721.3|5713.1|5698.1|105
1589466000000|2020-05-14 14:20:00|5734.3|5719.3|5726.8|5711.8|5738.3|5723.3|5722.1|5707.1|98
1589466300000|2020-05-14 14:25:00|5726.4|5711.4|5717.9|5702.9|5733.4|5718.4|5712.4|5697.4|59
1589466600000|2020-05-14 14:30:00|5721.3|5706.3|5741.4|5726.4|5741.9|5726.9|5714.7|5699.7|80
1589466900000|2020-05-14 14:35:00|5740.9|5725.9|5738|5723|5741.6|5726.6|5731.1|5716.1|104
1589467200000|2020-05-14 14:40:00|5738.9|5723.9|5739.3|5724.3|5741.9|5726.9|5733|5718|63
1589467500000|2020-05-14 14:45:00|5739.9|5724.9|5745|5730|5746|5731|5737.5|5722.5|65
1589467800000|2020-05-14 14:50:00|5745.1|5730.1|5753.8|5738.8|5754.7|5739.7|5745.1|5730.1|95
1589468100000|2020-05-14 14:55:00|5752.7|5737.7|5755.2|5740.2|5762.9|5747.9|5745.8|5730.8|114
1589468400000|2020-05-14 15:00:00|5754.8|5739.8|5778.2|5763.2|5781.8|5766.8|5752.3|5737.3|169
1589468700000|2020-05-14 15:05:00|5778.6|5763.6|5813.8|5798.8|5813.8|5798.8|5778.2|5763.2|399
1589469000000|2020-05-14 15:10:00|5814.1|5799.1|5825.3|5810.3|5825.8|5810.8|5806.1|5791.1|356
1589469300000|2020-05-14 15:15:00|5825.7|5810.7|5801.2|5786.2|5825.7|5810.7|5798.6|5783.6|187
1589469600000|2020-05-14 15:20:00|5800.8|5785.8|5775.1|5760.1|5800.8|5785.8|5775.1|5760.1|148
1589469900000|2020-05-14 15:25:00|5772.2|5757.2|5766.2|5751.2|5780.2|5765.2|5753.5|5738.5|160
1589470200000|2020-05-14 15:30:00|5766.6|5751.6|5785.9|5770.9|5793.7|5778.7|5766.6|5751.6|179
1589470500000|2020-05-14 15:35:00|5786.1|5771.1|5779.2|5764.2|5786.1|5771.1|5778.6|5763.6|79
1589470800000|2020-05-14 15:40:00|5779.7|5764.7|5770.2|5755.2|5779.7|5764.7|5760.8|5745.8|91
1589471100000|2020-05-14 15:45:00|5773.6|5758.6|5772|5757|5774.6|5759.6|5766.1|5751.1|48
1589471400000|2020-05-14 15:50:00|5771.6|5756.6|5774.7|5759.7|5775.2|5760.2|5769.1|5754.1|58
1589471700000|2020-05-14 15:55:00|5773.8|5758.8|5763.8|5748.8|5775.6|5760.6|5763.6|5748.6|96
1589472000000|2020-05-14 16:00:00|5761.3|5746.3|5758.9|5743.9|5763.4|5748.4|5754.3|5739.3|50
1589472300000|2020-05-14 16:05:00|5759.3|5744.3|5772.4|5757.4|5773.2|5758.2|5756.3|5741.3|60
1589472600000|2020-05-14 16:10:00|5771.1|5756.1|5772.7|5757.7|5785|5770|5770|5755|172
1589472900000|2020-05-14 16:15:00|5773.1|5758.1|5781.6|5766.6|5783.1|5768.1|5771.8|5756.8|35
1589473200000|2020-05-14 16:20:00|5780.8|5765.8|5795.2|5780.2|5796.3|5781.3|5780.8|5765.8|139
1589473500000|2020-05-14 16:25:00|5794.7|5779.7|5774|5759|5794.7|5779.7|5770.5|5755.5|85
1589473800000|2020-05-14 16:30:00|5773.6|5758.6|5778.3|5763.3|5779.3|5764.3|5772.1|5757.1|93
1589474100000|2020-05-14 16:35:00|5774.3|5759.3|5770.2|5755.2|5775.7|5760.7|5769.7|5754.7|54
1589474400000|2020-05-14 16:40:00|5764.8|5749.8|5759.3|5744.3|5766.3|5751.3|5758.4|5743.4|45
1589474700000|2020-05-14 16:45:00|5760.3|5745.3|5777.2|5762.2|5778.1|5763.1|5760.3|5745.3|49
1589475000000|2020-05-14 16:50:00|5775.9|5760.9|5782.3|5767.3|5786.9|5771.9|5775.7|5760.7|26
1589475300000|2020-05-14 16:55:00|5782.7|5767.7|5784.2|5769.2|5787.8|5772.8|5781.7|5766.7|46
1589475600000|2020-05-14 17:00:00|5785.3|5770.3|5781|5766|5789.2|5774.2|5781|5766|213
1589475900000|2020-05-14 17:05:00|5781.9|5766.9|5784.9|5769.9|5784.9|5769.9|5781.9|5766.9|46
1589476200000|2020-05-14 17:10:00|5784|5769|5783.6|5768.6|5787|5772|5783.2|5768.2|30
1589476500000|2020-05-14 17:15:00|5784|5769|5785.2|5770.2|5785.3|5770.3|5784|5769|9
1589476800000|2020-05-14 17:20:00|5784.8|5769.8|5782|5767|5786.2|5771.2|5781.7|5766.7|33
1589477100000|2020-05-14 17:25:00|5781.5|5766.5|5782.6|5767.6|5784.5|5769.5|5773.1|5758.1|26
1589477400000|2020-05-14 17:30:00|5783.5|5768.5|5791.3|5776.3|5793.1|5778.1|5783.1|5768.1|46
1589477700000|2020-05-14 17:35:00|5790.8|5775.8|5790.9|5775.9|5793.3|5778.3|5780.6|5765.6|40
1589478000000|2020-05-14 17:40:00|5790.5|5775.5|5791.8|5776.8|5793.3|5778.3|5789.8|5774.8|26
1589478300000|2020-05-14 17:45:00|5792.8|5777.8|5791.8|5776.8|5794.6|5779.6|5790.4|5775.4|49
1589478600000|2020-05-14 17:50:00|5791.9|5776.9|5785.5|5770.5|5792.8|5777.8|5782|5767|78
1589478900000|2020-05-14 17:55:00|5784.2|5769.2|5776.1|5761.1|5785.5|5770.5|5775.6|5760.6|24
1589479200000|2020-05-14 18:00:00|5776.6|5761.6|5778.8|5763.8|5779.6|5764.6|5773.6|5758.6|58
1589479500000|2020-05-14 18:05:00|5778.7|5763.7|5776.8|5761.8|5788.3|5773.3|5769.9|5754.9|180
1589479800000|2020-05-14 18:10:00|5774.9|5759.9|5794.9|5779.9|5794.9|5779.9|5772.3|5757.3|726
1589480100000|2020-05-14 18:15:00|5794.8|5779.8|5784.9|5769.9|5797.4|5782.4|5782.9|5767.9|175
1589504400000|2020-05-15 01:00:00|5791.4|5776.4|5787.4|5772.4|5791.4|5776.4|5773|5758|24
1589504700000|2020-05-15 01:05:00|5787.9|5772.9|5782.9|5767.9|5788.4|5773.4|5782.7|5767.7|25
1589505000000|2020-05-15 01:10:00|5783.4|5768.4|5794.9|5779.9|5795.3|5780.3|5783.4|5768.4|15
1589505300000|2020-05-15 01:15:00|5795.4|5780.4|5801.5|5786.5|5811.7|5796.7|5794.9|5779.9|104
1589505600000|2020-05-15 01:20:00|5801.8|5786.8|5788.8|5773.8|5801.8|5786.8|5787.6|5772.6|5
1589505900000|2020-05-15 01:25:00|5790.6|5775.6|5797.6|5782.6|5798.5|5783.5|5788.8|5773.8|3
1589506200000|2020-05-15 01:30:00|5796.7|5781.7|5799.1|5784.1|5799.1|5784.1|5796.7|5781.7|0
1589506500000|2020-05-15 01:35:00|5799.6|5784.6|5795.4|5780.4|5801.8|5786.8|5795.4|5780.4|5
1589506800000|2020-05-15 01:40:00|5795.9|5780.9|5797.1|5782.1|5798.4|5783.4|5795.9|5780.9|0
1589507100000|2020-05-15 01:45:00|5797.2|5782.2|5796.6|5781.6|5797.6|5782.6|5796.6|5781.6|2
1589507400000|2020-05-15 01:50:00|5796.1|5781.1|5801.6|5786.6|5802|5787|5796.1|5781.1|3
1589507700000|2020-05-15 01:55:00|||||||||2
1589508300000|2020-05-15 02:05:00|5804.2|5789.2|5802.9|5787.9|5806.7|5791.7|5802.4|5787.4|5
1589508600000|2020-05-15 02:10:00|5802.4|5787.4|5795.1|5780.1|5805.5|5790.5|5795.1|5780.1|12
1589508900000|2020-05-15 02:15:00|5794.6|5779.6|5794.7|5779.7|5794.7|5779.7|5794.6|5779.6|1
1589509200000|2020-05-15 02:20:00|5787.9|5772.9|5789.3|5774.3|5790.7|5775.7|5787.9|5772.9|2
1589509500000|2020-05-15 02:25:00|||||||||1
1589509800000|2020-05-15 02:30:00|5788.4|5773.4|5792.5|5777.5|5792.5|5777.5|5786.6|5771.6|2
1589510100000|2020-05-15 02:35:00|5792.6|5777.6|5800.2|5785.2|5800.2|5785.2|5792.6|5777.6|3
1589510400000|2020-05-15 02:40:00|5800.1|5785.1|5800.1|5785.1|5800.1|5785.1|5800.1|5785.1|0
1589510700000|2020-05-15 02:45:00|5800.6|5785.6|5800.1|5785.1|5800.6|5785.6|5800|5785|1
1589511300000|2020-05-15 02:55:00|5800.4|5785.4|5800.4|5785.4|5800.4|5785.4|5800.4|5785.4|1
1589511900000|2020-05-15 03:05:00|5800|5785|5798.5|5783.5|5800|5785|5798.5|5783.5|1
1589512200000|2020-05-15 03:10:00|5798|5783|5792.6|5777.6|5798|5783|5792.6|5777.6|2
1589512500000|2020-05-15 03:15:00|5793.1|5778.1|5791.4|5776.4|5796.6|5781.6|5788.9|5773.9|9
1589512800000|2020-05-15 03:20:00|5795.6|5780.6|5793.6|5778.6|5795.6|5780.6|5793.6|5778.6|8
1589513100000|2020-05-15 03:25:00|5793.7|5778.7|5793.6|5778.6|5793.7|5778.7|5793.6|5778.6|1
1589513400000|2020-05-15 03:30:00|5796.2|5781.2|5798.8|5783.8|5799.2|5784.2|5796.2|5781.2|0
1589513700000|2020-05-15 03:35:00|5799.3|5784.3|5800.6|5785.6|5800.6|5785.6|5799.3|5784.3|1
1589514300000|2020-05-15 03:45:00|||||||||1
1589514600000|2020-05-15 03:50:00|5800.3|5785.3|5800.3|5785.3|5800.3|5785.3|5800.3|5785.3|0
1589514900000|2020-05-15 03:55:00|5800.7|5785.7|5801.8|5786.8|5801.9|5786.9|5800.7|5785.7|1
1589515500000|2020-05-15 04:05:00|5802|5787|5801.9|5786.9|5802|5787|5801.9|5786.9|2
1589516100000|2020-05-15 04:15:00|5801.4|5786.4|5801.4|5786.4|5801.4|5786.4|5801.4|5786.4|1
1589516700000|2020-05-15 04:25:00|||||||||1
1589517000000|2020-05-15 04:30:00|5801|5786|5800.9|5785.9|5801|5786|5800.9|5785.9|5
1589517300000|2020-05-15 04:35:00|||||||||1
1589517900000|2020-05-15 04:45:00|||||||||1
1589518200000|2020-05-15 04:50:00|5801.3|5786.3|5801.3|5786.3|5801.3|5786.3|5801.3|5786.3|0
1589518500000|2020-05-15 04:55:00|5801.4|5786.4|5801|5786|5801.8|5786.8|5801|5786|1
1589518800000|2020-05-15 05:00:00|5799.3|5784.3|5798.8|5783.8|5799.3|5784.3|5798.8|5783.8|0
1589519100000|2020-05-15 05:05:00|5800.2|5785.2|5798.7|5783.7|5800.2|5785.2|5798.7|5783.7|4
1589519700000|2020-05-15 05:15:00|5798.8|5783.8|5799.3|5784.3|5800.2|5785.2|5798.8|5783.8|1
1589520300000|2020-05-15 05:25:00|5799.4|5784.4|5799.5|5784.5|5799.5|5784.5|5799.4|5784.4|1
1589520600000|2020-05-15 05:30:00|5799.6|5784.6|5796.6|5781.6|5799.6|5784.6|5793.6|5778.6|7
1589520900000|2020-05-15 05:35:00|5798.8|5783.8|5798.1|5783.1|5798.8|5783.8|5794.4|5779.4|8
1589521200000|2020-05-15 05:40:00|5797.7|5782.7|5798.6|5783.6|5798.7|5783.7|5797.6|5782.6|0
1589521500000|2020-05-15 05:45:00|5798.5|5783.5|5795.2|5780.2|5798.5|5783.5|5795.2|5780.2|4
1589522100000|2020-05-15 05:55:00|5795.8|5780.8|5794.3|5779.3|5796.6|5781.6|5794.3|5779.3|1
1589522400000|2020-05-15 06:00:00|5794.8|5779.8|5796.6|5781.6|5796.6|5781.6|5794.8|5779.8|2
1589522700000|2020-05-15 06:05:00|5797|5782|5799|5784|5799|5784|5797|5782|2
1589523000000|2020-05-15 06:10:00|5799.5|5784.5|5799.5|5784.5|5799.5|5784.5|5799.5|5784.5|0
1589523300000|2020-05-15 06:15:00|5800|5785|5797.3|5782.3|5800|5785|5795.2|5780.2|6
1589523600000|2020-05-15 06:20:00|5796|5781|5797.5|5782.5|5797.5|5782.5|5795.8|5780.8|0
1589523900000|2020-05-15 06:25:00|5796.6|5781.6|5797|5782|5797|5782|5796.5|5781.5|1
1589524200000|2020-05-15 06:30:00|5796.5|5781.5|5780.5|5765.5|5797.5|5782.5|5780.5|5765.5|11
1589524500000|2020-05-15 06:35:00|5780.3|5765.3|5783.3|5768.3|5783.3|5768.3|5780.3|5765.3|3
1589524800000|2020-05-15 06:40:00|5784.6|5769.6|5788.3|5773.3|5788.3|5773.3|5784.6|5769.6|1
1589525100000|2020-05-15 06:45:00|5788.8|5773.8|5780.8|5765.8|5790.8|5775.8|5780.8|5765.8|7
1589525400000|2020-05-15 06:50:00|5781.7|5766.7|5780.6|5765.6|5781.8|5766.8|5779.9|5764.9|1
1589525700000|2020-05-15 06:55:00|5781.1|5766.1|5777.9|5762.9|5781.1|5766.1|5777.9|5762.9|4
1589526000000|2020-05-15 07:00:00|5778.3|5763.3|5789.5|5774.5|5789.9|5774.9|5778.3|5763.3|23
1589526300000|2020-05-15 07:05:00|5789.9|5774.9|5787|5772|5790.4|5775.4|5787|5772|2
1589526600000|2020-05-15 07:10:00|5787.5|5772.5|5783.5|5768.5|5787.5|5772.5|5783.5|5768.5|10
1589526900000|2020-05-15 07:15:00|5783|5768|5782.5|5767.5|5783|5768|5782.5|5767.5|1
1589527200000|2020-05-15 07:20:00|5782|5767|5782|5767|5782|5767|5782|5767|0
1589527500000|2020-05-15 07:25:00|5782.4|5767.4|5789.5|5774.5|5789.5|5774.5|5782.4|5767.4|8
1589527800000|2020-05-15 07:30:00|5790|5775|5799.5|5784.5|5801|5786|5789.9|5774.9|13
1589528100000|2020-05-15 07:35:00|5800|5785|5803.7|5788.7|5803.7|5788.7|5800|5785|8
1589528400000|2020-05-15 07:40:00|5804.1|5789.1|5798.1|5783.1|5804.6|5789.6|5788.6|5773.6|36
1589528700000|2020-05-15 07:45:00|5799.5|5784.5|5798.9|5783.9|5799.5|5784.5|5798.9|5783.9|1
1589529000000|2020-05-15 07:50:00|5797.2|5782.2|5799.5|5784.5|5799.5|5784.5|5797|5782|0
1589529300000|2020-05-15 07:55:00|5800.7|5785.7|5801.6|5786.6|5804|5789|5800.2|5785.2|17
1589529600000|2020-05-15 08:00:00|5801.1|5786.1|5802.4|5787.4|5805.9|5790.9|5800.2|5785.2|24
1589529900000|2020-05-15 08:05:00|5802.9|5787.9|5802.9|5787.9|5802.9|5787.9|5802.4|5787.4|1
1589530200000|2020-05-15 08:10:00|5802.4|5787.4|5800.9|5785.9|5802.4|5787.4|5800.9|5785.9|2
1589530500000|2020-05-15 08:15:00|5805.9|5790.9|5807.9|5792.9|5812.4|5797.4|5804.4|5789.4|31
1589530800000|2020-05-15 08:20:00|5808.9|5793.9|5809.1|5794.1|5812.1|5797.1|5808.9|5793.9|14
1589531100000|2020-05-15 08:25:00|5809.2|5794.2|5812.9|5797.9|5814.4|5799.4|5808.4|5793.4|18
1589531400000|2020-05-15 08:30:00|5812.4|5797.4|5811.8|5796.8|5815.8|5800.8|5811.8|5796.8|13
1589531700000|2020-05-15 08:35:00|5812.3|5797.3|5807.8|5792.8|5813.8|5798.8|5807.8|5792.8|5
1589532300000|2020-05-15 08:45:00|5806.3|5791.3|5806.1|5781.1|5807.4|5791.3|5804.4|5780.7|5
1589532600000|2020-05-15 08:50:00|5796.9|5781.9|5809.5|5794.5|5810.3|5795.3|5796.9|5781.9|8
1589532900000|2020-05-15 08:55:00|5809.1|5794.1|5811.3|5796.3|5811.3|5796.3|5808.1|5793.1|2
1589533200000|2020-05-15 09:00:00|5810.1|5795.1|5802.4|5787.4|5811.3|5796.3|5802.4|5787.4|4
1589533500000|2020-05-15 09:05:00|5802.6|5787.6|5803.6|5788.6|5803.6|5788.6|5802|5787|8
1589533800000|2020-05-15 09:10:00|5804.4|5789.4|5813.9|5798.9|5820.9|5805.9|5804.4|5789.4|72
1589534100000|2020-05-15 09:15:00|5814.9|5799.9|5816.8|5801.8|5816.8|5801.8|5814.8|5799.8|5
1589534400000|2020-05-15 09:20:00|5817|5802|5817|5802|5817|5802|5817|5802|0
1589534700000|2020-05-15 09:25:00|5816.6|5801.6|5813.9|5798.9|5818.3|5803.3|5813.9|5798.9|9
1589535000000|2020-05-15 09:30:00|5813.5|5798.5|5813.5|5798.5|5813.5|5798.5|5813.5|5798.5|1
1589535300000|2020-05-15 09:35:00|5813.2|5798.2|5816.1|5801.1|5819|5804|5812.3|5797.3|6
1589535600000|2020-05-15 09:40:00|5814.8|5799.8|5816|5801|5816|5801|5814.7|5799.7|1
1589535900000|2020-05-15 09:45:00|5816.1|5801.1|5815.7|5800.7|5816.1|5801.1|5815.7|5800.7|1
1589536200000|2020-05-15 09:50:00|5816.1|5801.1|5816.2|5801.2|5818|5803|5816.1|5801.1|3
1589536500000|2020-05-15 09:55:00|5814.9|5799.9|5814.2|5799.2|5814.9|5799.9|5814.2|5799.2|3
1589537100000|2020-05-15 10:05:00|5812.2|5797.2|5813|5798|5813|5798|5812.2|5797.2|3
1589537400000|2020-05-15 10:10:00|5812.6|5797.6|5816.1|5801.1|5816.5|5801.5|5812.6|5797.6|3
1589538000000|2020-05-15 10:20:00|5814.7|5799.7|5814.7|5799.7|5814.7|5799.7|5813.7|5798.7|2
1589538300000|2020-05-15 10:25:00|5815.1|5800.1|5811.7|5796.7|5815.2|5800.2|5811.7|5796.7|115
1589538600000|2020-05-15 10:30:00|5809.5|5794.5|5807.2|5792.2|5809.5|5794.5|5806.7|5791.7|9
1589538900000|2020-05-15 10:35:00|5805.6|5790.6|5791.5|5776.5|5805.6|5790.6|5789.5|5774.5|24
1589539200000|2020-05-15 10:40:00|5790.7|5775.7|5797.9|5782.9|5797.9|5782.9|5786.4|5771.4|22
1589539500000|2020-05-15 10:45:00|5798.4|5783.4|5795.1|5780.1|5802.1|5787.1|5795.1|5780.1|7
1589539800000|2020-05-15 10:50:00|5794.1|5779.1|5788.6|5773.6|5794.1|5779.1|5788.6|5773.6|2
1589540100000|2020-05-15 10:55:00|5787|5772|5787.1|5772.1|5787.1|5772.1|5787|5772|3
1589540400000|2020-05-15 11:00:00|5786.7|5771.7|5783.2|5768.2|5786.7|5771.7|5782.6|5767.6|4
1589540700000|2020-05-15 11:05:00|5778.8|5763.8|5777.3|5762.3|5778.8|5763.8|5775.8|5760.8|25
1589541000000|2020-05-15 11:10:00|5777.4|5762.4|5779.5|5764.5|5780.6|5765.6|5777.4|5762.4|5
1589541300000|2020-05-15 11:15:00|5777.5|5762.5|5791.1|5776.1|5791.1|5776.1|5777.5|5762.5|20
1589541600000|2020-05-15 11:20:00|5788.6|5773.6|5784|5769|5791.1|5776.1|5779.6|5764.6|31
1589541900000|2020-05-15 11:25:00|5784.8|5769.8|5782.4|5767.4|5784.9|5769.9|5782.4|5767.4|1
1589542200000|2020-05-15 11:30:00|5782.8|5767.8|5779.3|5764.3|5782.9|5767.9|5778.9|5763.9|8
1589542500000|2020-05-15 11:35:00|5778.8|5763.8|5780.3|5765.3|5784.8|5769.8|5778.8|5763.8|5
1589542800000|2020-05-15 11:40:00|5779.8|5764.8|5781.4|5766.4|5781.4|5766.4|5778.9|5763.9|2
1589543100000|2020-05-15 11:45:00|5783.1|5768.1|5782.5|5767.5|5783.8|5768.8|5781.4|5766.4|3
1589543400000|2020-05-15 11:50:00|5785.5|5770.5|5790.5|5775.5|5790.8|5775.8|5785.5|5770.5|5
1589543700000|2020-05-15 11:55:00|5790.9|5775.9|5795.6|5780.6|5795.6|5780.6|5790.9|5775.9|10
1589544000000|2020-05-15 12:00:00|5790.5|5775.5|5789.3|5774.3|5790.5|5775.5|5784.5|5769.5|15
1589544300000|2020-05-15 12:05:00|5790.2|5775.2|5798.3|5783.3|5801.1|5786.1|5790.2|5775.2|12
1589544600000|2020-05-15 12:10:00|5801.8|5786.8|5803|5788|5803.1|5788.1|5798.6|5783.6|21
1589544900000|2020-05-15 12:15:00|5806.4|5791.4|5808.3|5793.3|5812|5797|5803.3|5788.3|40
1589545200000|2020-05-15 12:20:00|5807.4|5792.4|5801.8|5786.8|5812.1|5797.1|5800.6|5785.6|20
1589545500000|2020-05-15 12:25:00|5803.9|5788.9|5797.9|5782.9|5805.7|5790.7|5796|5781|16
1589545800000|2020-05-15 12:30:00|5797|5782|5804.8|5789.8|5807.9|5792.9|5796.3|5781.3|39
1589546100000|2020-05-15 12:35:00|5808.3|5793.3|5813.3|5798.3|5814.3|5799.3|5806.4|5791.4|38
1589546400000|2020-05-15 12:40:00|5813.8|5798.8|5812.5|5797.5|5819.3|5804.3|5810.5|5795.5|73
1589546700000|2020-05-15 12:45:00|5813.3|5798.3|5837.4|5822.4|5837.8|5822.8|5813.3|5798.3|236
1589547000000|2020-05-15 12:50:00|5838.3|5823.3|5839.2|5824.2|5846.6|5831.6|5837.9|5822.9|103
1589547300000|2020-05-15 12:55:00|5840|5825|5847.9|5832.9|5850.8|5835.8|5839.9|5824.9|99
1589547600000|2020-05-15 13:00:00|5846.6|5831.6|5845.9|5830.9|5851.9|5836.9|5840.6|5825.6|69
1589547900000|2020-05-15 13:05:00|5845.2|5830.2|5847.7|5832.7|5858.5|5843.5|5839.9|5824.9|234
1589548200000|2020-05-15 13:10:00|5847.3|5832.3|5852.9|5837.9|5853.4|5838.4|5843.7|5828.7|46
1589548500000|2020-05-15 13:15:00|5853.8|5838.8|5849.8|5834.8|5856.1|5841.1|5840.7|5825.7|167
1589548800000|2020-05-15 13:20:00|5849.7|5834.7|5871.7|5856.7|5873.1|5858.1|5849.3|5834.3|298
1589549100000|2020-05-15 13:25:00|5871.6|5856.6|5879.9|5864.9|5881.2|5866.2|5871.6|5856.6|334
1589549400000|2020-05-15 13:30:00|5879.5|5864.5|5857.4|5842.4|5881.4|5866.4|5857.1|5842.1|555
1589549700000|2020-05-15 13:35:00|5857.5|5842.5|5870|5855|5874|5859|5854.9|5839.9|239
1589550000000|2020-05-15 13:40:00|5870.4|5855.4|5888.7|5873.7|5889.2|5874.2|5870.4|5855.4|360
1589550300000|2020-05-15 13:45:00|5888.6|5873.6|5882.6|5867.6|5889.3|5874.3|5877.7|5862.7|273
1589550600000|2020-05-15 13:50:00|5883|5868|5875.4|5860.4|5884.2|5869.2|5875.4|5860.4|228
1589550900000|2020-05-15 13:55:00|5875.3|5860.3|5865.9|5850.9|5876|5861|5865.9|5850.9|257
1589551200000|2020-05-15 14:00:00|5865.8|5850.8|5858.1|5843.1|5870.4|5855.4|5857.8|5842.8|98
1589551500000|2020-05-15 14:05:00|5857.6|5842.6|5856.8|5841.8|5863.8|5848.8|5855|5840|90
1589551800000|2020-05-15 14:10:00|5857.3|5842.3|5858.5|5843.5|5865.3|5850.3|5857.3|5842.3|180
1589552100000|2020-05-15 14:15:00|5860.2|5845.2|5859.5|5844.5|5865.9|5850.9|5856.6|5841.6|99
1589552400000|2020-05-15 14:20:00|5859.9|5844.9|5856|5841|5864.9|5849.9|5851.2|5836.2|85
1589552700000|2020-05-15 14:25:00|5856.1|5841.1|5837.8|5822.8|5856.1|5841.1|5837.3|5822.3|176
1589553000000|2020-05-15 14:30:00|5838.2|5823.2|5836.3|5821.3|5848.3|5833.3|5824|5809|194
1589553300000|2020-05-15 14:35:00|5834.8|5819.8|5822.7|5807.7|5834.8|5819.8|5809.9|5794.9|131
1589553600000|2020-05-15 14:40:00|5821.8|5806.8|5802|5787|5821.8|5806.8|5796.1|5781.1|114
1589553900000|2020-05-15 14:45:00|5801.1|5786.1|5798.6|5783.6|5808.1|5793.1|5797.6|5782.6|172
1589554200000|2020-05-15 14:50:00|5798.9|5783.9|5785.6|5770.6|5802.5|5787.5|5779.6|5764.6|325
1589554500000|2020-05-15 14:55:00|5785.8|5770.8|5787.3|5772.3|5794.6|5779.6|5782.8|5767.8|91
1589554800000|2020-05-15 15:00:00|5785.8|5770.8|5795.1|5780.1|5795.1|5780.1|5785.8|5770.8|86
1589555100000|2020-05-15 15:05:00|5794.6|5779.6|5793.9|5778.9|5800.1|5785.1|5790.9|5775.9|156
1589555400000|2020-05-15 15:10:00|5793.8|5778.8|5770|5755|5793.9|5778.9|5770|5755|127
1589555700000|2020-05-15 15:15:00|5769|5754|5768.5|5753.5|5779.9|5764.9|5768.1|5753.1|83
1589556000000|2020-05-15 15:20:00|5769|5754|5782.9|5767.9|5783.9|5768.9|5764.7|5749.7|158
1589556300000|2020-05-15 15:25:00|5782.8|5767.8|5785.4|5770.4|5794.9|5779.9|5781.4|5766.4|144
1589556600000|2020-05-15 15:30:00|5784.4|5769.4|5790.6|5775.6|5790.6|5775.6|5781.4|5766.4|68
1589556900000|2020-05-15 15:35:00|5790.1|5775.1|5790.7|5775.7|5795.2|5780.2|5789.6|5774.6|37
1589557200000|2020-05-15 15:40:00|5792.3|5777.3|5792.1|5777.1|5795.6|5780.6|5790.6|5775.6|41
1589557500000|2020-05-15 15:45:00|5791.7|5776.7|5779.9|5764.9|5792.6|5777.6|5773.9|5758.9|169
1589557800000|2020-05-15 15:50:00|5779.4|5764.4|5777.2|5762.2|5779.4|5764.4|5773.6|5758.6|142
1589558100000|2020-05-15 15:55:00|5777.7|5762.7|5778.1|5763.1|5782.7|5767.7|5777.2|5762.2|88
1589558400000|2020-05-15 16:00:00|5777.2|5762.2|5777.7|5762.7|5781.2|5766.2|5773.7|5758.7|67
1589558700000|2020-05-15 16:05:00|5778.2|5763.2|5774.8|5759.8|5778.2|5763.2|5768|5753|61
1589559000000|2020-05-15 16:10:00|5775.3|5760.3|5769.4|5754.4|5781.2|5766.2|5769.3|5754.3|98
1589559300000|2020-05-15 16:15:00|5768.9|5753.9|5771.5|5756.5|5774|5759|5766.9|5751.9|87
1589559600000|2020-05-15 16:20:00|5772|5757|5777|5762|5777|5762|5767|5752|48
1589559900000|2020-05-15 16:25:00|5777.5|5762.5|5768.5|5753.5|5777.5|5762.5|5768.5|5753.5|170
1589560200000|2020-05-15 16:30:00|5767.5|5752.5|5772.5|5757.5|5773|5758|5767|5752|39
1589560500000|2020-05-15 16:35:00|5772|5757|5762.6|5747.6|5772.5|5757.5|5760.5|5745.5|53
1589560800000|2020-05-15 16:40:00|5762.1|5747.1|5758.3|5743.3|5763.3|5748.3|5743.2|5728.2|194
1589561100000|2020-05-15 16:45:00|5759.8|5744.8|5748|5733|5767.1|5752.1|5744.7|5729.7|106
1589561400000|2020-05-15 16:50:00|5751.5|5736.5|5752|5737|5753.5|5738.5|5744|5729|56
1589561700000|2020-05-15 16:55:00|5750.4|5735.4|5752.2|5737.2|5752.8|5737.8|5744.5|5729.5|78
1589562000000|2020-05-15 17:00:00|5754.3|5739.3|5767|5752|5767.2|5752.2|5753.7|5738.7|48
1589562300000|2020-05-15 17:05:00|5766.6|5751.6|5771.3|5756.3|5774.4|5759.4|5766.6|5751.6|63
1589562600000|2020-05-15 17:10:00|5772|5757|5772.5|5757.5|5774.4|5759.4|5771.4|5756.4|39
1589562900000|2020-05-15 17:15:00|5773|5758|5766.6|5751.6|5773|5758|5764.3|5749.3|28
1589563200000|2020-05-15 17:20:00|5765.2|5750.2|5766.7|5751.7|5766.7|5751.7|5763.4|5748.4|20
1589563500000|2020-05-15 17:25:00|5765.3|5750.3|5767.7|5752.7|5772.5|5757.5|5761|5746|40
1589563800000|2020-05-15 17:30:00|5767.4|5752.4|5758.5|5743.5|5767.4|5752.4|5755.4|5740.4|39
1589564100000|2020-05-15 17:35:00|5759.4|5744.4|5756.5|5741.5|5764.5|5749.5|5756.2|5741.2|31
1589564400000|2020-05-15 17:40:00|5754.9|5739.9|5751.3|5736.3|5756.5|5741.5|5749.5|5734.5|44
1589564700000|2020-05-15 17:45:00|5751.7|5736.7|5761.7|5746.7|5761.7|5746.7|5751.1|5736.1|33
1589565000000|2020-05-15 17:50:00|5762.1|5747.1|5759|5744|5762.8|5747.8|5754.2|5739.2|38
1589565300000|2020-05-15 17:55:00|5761.1|5746.1|5757.9|5742.9|5766.6|5751.6|5757.9|5742.9|43
1589565600000|2020-05-15 18:00:00|5757.7|5742.7|5779.7|5764.7|5784.4|5769.4|5755.9|5740.9|117
1589565900000|2020-05-15 18:05:00|5775.9|5760.9|5790.3|5775.3|5790.3|5775.3|5775.9|5760.9|144
1589566200000|2020-05-15 18:10:00|5789.3|5774.3|5836.3|5821.3|5836.3|5821.3|5785.4|5770.4|677
1589566500000|2020-05-15 18:15:00|5836.7|5821.7|5824|5809|5836.7|5821.7|5819.7|5804.7|336
1589763600000|2020-05-18 01:00:00|5824.3|5809.3|5787.6|5772.6|5829.1|5814.1|5784.1|5769.1|56
1589763900000|2020-05-18 01:05:00|5788|5773|5800.3|5785.3|5808.8|5793.8|5788|5773|30
1589764200000|2020-05-18 01:10:00|5799.4|5784.4|5795.1|5780.1|5803.3|5788.3|5793.1|5778.1|40
1589764500000|2020-05-18 01:15:00|5795.8|5780.8|5802|5787|5806.5|5788.1|5795.8|5780.8|1
1589764800000|2020-05-18 01:20:00|5802.4|5787.4|5810|5785|5810|5787.9|5802.4|5785|3
1589765100000|2020-05-18 01:25:00|5805.5|5790.5|5817.3|5802.3|5817.5|5802.5|5805.5|5790.5|31
1589765400000|2020-05-18 01:30:00|5816.8|5801.8|5812.7|5797.7|5816.8|5801.8|5812.2|5797.2|2
1589765700000|2020-05-18 01:35:00|5812.3|5797.3|5809.1|5794.1|5812.3|5797.3|5806.4|5791.4|5
1589766000000|2020-05-18 01:40:00|5819.4|5794.4|5812.9|5797.9|5819.4|5798.6|5812.5|5794.1|1
1589766300000|2020-05-18 01:45:00|5812.4|5797.4|5811.3|5796.3|5812.4|5797.4|5811.3|5796.3|1
1589766600000|2020-05-18 01:50:00|5811.5|5796.5|5810.6|5795.6|5811.5|5796.5|5807.4|5792.4|46
1589766900000|2020-05-18 01:55:00|5809.7|5794.7|5809.9|5794.9|5810.6|5795.6|5807.4|5792.4|4
1589767200000|2020-05-18 02:00:00|5807.4|5792.4|5808.7|5793.7|5810.6|5795.6|5803.9|5788.9|32
1589767500000|2020-05-18 02:05:00|5807.8|5792.8|5809.2|5794.2|5809.6|5794.6|5807.7|5792.7|3
1589767800000|2020-05-18 02:10:00|5814.1|5799.1|5818.2|5803.2|5818.2|5803.2|5814.1|5799.1|10
1589768100000|2020-05-18 02:15:00|5817.2|5802.2|5817.2|5802.2|5817.2|5802.2|5817.2|5802.2|1
1589768400000|2020-05-18 02:20:00|||||||||7
1589769000000|2020-05-18 02:30:00|5818.5|5803.5|5818.7|5803.7|5818.7|5803.7|5818.5|5803.5|4
1589769300000|2020-05-18 02:35:00|||||||||1
1589769600000|2020-05-18 02:40:00|||||||||1
1589769900000|2020-05-18 02:45:00|||||||||2
1589770200000|2020-05-18 02:50:00|5818.6|5803.6|5817.6|5802.6|5818.6|5803.6|5817.6|5802.6|0
1589771700000|2020-05-18 03:15:00|5816.6|5801.6|5816.6|5801.6|5817.6|5802.6|5816.6|5801.6|0
1589772000000|2020-05-18 03:20:00|5818.6|5803.6|5818.6|5803.6|5818.6|5803.6|5817.6|5802.6|0
1589772900000|2020-05-18 03:35:00|5819.1|5804.1|5819.1|5804.1|5819.1|5804.1|5819.1|5804.1|0
1589775300000|2020-05-18 04:15:00|5819.6|5804.6|5821.6|5806.6|5821.6|5806.6|5819.6|5804.6|0
1589776200000|2020-05-18 04:30:00|5826|5811|5830.6|5815.6|5830.6|5815.6|5826|5811|12
1589776500000|2020-05-18 04:35:00|5830.7|5815.7|5831.1|5816.1|5831.1|5816.1|5830.7|5815.7|1
1589776800000|2020-05-18 04:40:00|5831.6|5816.6|5837.1|5822.1|5837.1|5822.1|5831.6|5816.6|3
1589777100000|2020-05-18 04:45:00|5837.6|5822.6|5840.1|5825.1|5842.1|5827.1|5837.6|5822.6|6
1589778600000|2020-05-18 05:10:00|5842.8|5827.8|5839.6|5824.6|5845.1|5830.1|5839.6|5824.6|10
1589778900000|2020-05-18 05:15:00|5836.2|5821.2|5836.2|5821.2|5836.2|5821.2|5836.2|5821.2|6
1589779200000|2020-05-18 05:20:00|5837|5822|5837.1|5822.1|5837.1|5822.1|5837|5822|0
1589779500000|2020-05-18 05:25:00|5835.5|5820.5|5831.6|5816.6|5835.5|5820.5|5831.1|5816.1|1
1589779800000|2020-05-18 05:30:00|5833.6|5818.6|5833.1|5818.1|5835.6|5820.6|5833.1|5818.1|2
1589780100000|2020-05-18 05:35:00|5834.8|5819.8|5829.1|5814.1|5835.1|5820.1|5826.1|5811.1|11
1589780400000|2020-05-18 05:40:00|5824.1|5809.1|5820.6|5805.6|5824.1|5809.1|5820.6|5805.6|2
1589780700000|2020-05-18 05:45:00|5820.8|5805.8|5820.8|5805.8|5820.8|5805.8|5820.8|5805.8|0
1589781300000|2020-05-18 05:55:00|5813.3|5798.3|5824.4|5799.4|5824.9|5799.9|5813.3|5798.3|2
1589781600000|2020-05-18 06:00:00|5824.3|5799.3|5816.3|5801.3|5824.9|5801.3|5816.3|5799.3|2
1589781900000|2020-05-18 06:05:00|5824.8|5799.8|5824.8|5799.8|5824.8|5799.8|5824.8|5799.8|1
1589782200000|2020-05-18 06:10:00|5824.7|5799.7|5824.8|5799.8|5824.8|5799.8|5824.7|5799.7|41
1589782500000|2020-05-18 06:15:00|5815.8|5800.8|5814.8|5799.8|5815.8|5800.8|5814.4|5799.4|4
1589782800000|2020-05-18 06:20:00|5815.3|5800.3|5825.8|5810.8|5830.8|5812.8|5815.3|5800.3|1
1589783100000|2020-05-18 06:25:00|5826.3|5811.3|5819.3|5804.3|5828.8|5813.8|5819.3|5804.3|3
1589783400000|2020-05-18 06:30:00|5821.8|5806.8|5825.2|5810.2|5827.4|5812.4|5821.8|5806.8|0
1589783700000|2020-05-18 06:35:00|5823.8|5808.8|5820.8|5805.8|5823.8|5808.8|5818.3|5803.3|1
1589784000000|2020-05-18 06:40:00|5820.9|5805.9|5807.1|5792.1|5825.8|5810.8|5807.1|5792.1|3
1589784300000|2020-05-18 06:45:00|5812.6|5797.6|5810.6|5795.6|5817|5797.6|5808.1|5791.7|21
1589784600000|2020-05-18 06:50:00|5817.1|5792.1|5814.6|5799.6|5817.1|5802.1|5813.1|5792.1|0
1589784900000|2020-05-18 06:55:00|5816|5801|5828.7|5813.7|5832|5817|5812.1|5797.1|44
1589785200000|2020-05-18 07:00:00|5829.1|5814.1|5853.1|5838.1|5853.1|5838.1|5829.1|5814.1|44
1589785500000|2020-05-18 07:05:00|5853.5|5838.5|5823.6|5808.6|5853.6|5838.6|5819.6|5804.6|47
1589785800000|2020-05-18 07:10:00|5824.1|5809.1|5824.1|5809.1|5824.1|5809.1|5824.1|5809.1|0
1589786100000|2020-05-18 07:15:00|5827.8|5812.8|5829|5814|5829|5814|5827.8|5812.8|5
1589786400000|2020-05-18 07:20:00|5829.5|5814.5|5835.3|5820.3|5835.3|5820.3|5829.5|5814.5|16
1589786700000|2020-05-18 07:25:00|5830.8|5815.8|5831.6|5816.6|5831.6|5816.6|5825.3|5810.3|23
1589787000000|2020-05-18 07:30:00|5832|5817|5825.6|5810.6|5835|5820|5825.6|5810.6|5
1589787300000|2020-05-18 07:35:00|5826.6|5811.6|5826|5811|5826.6|5811.6|5826|5811|12
1589787600000|2020-05-18 07:40:00|5825.6|5810.6|5843.2|5818.2|5844.2|5829.2|5825.6|5810.6|13
1589787900000|2020-05-18 07:45:00|5842.8|5817.8|5842.8|5817.8|5842.8|5817.8|5841.9|5816.9|0
1589788200000|2020-05-18 07:50:00|5838.3|5823.3|5840.4|5825.4|5840.8|5825.8|5838.3|5823.3|0
1589788500000|2020-05-18 07:55:00|5840.8|5825.8|5840.8|5825.8|5846.3|5831.3|5840.7|5825.7|6
1589788800000|2020-05-18 08:00:00|5841.2|5826.2|5844.3|5829.3|5844.3|5829.3|5841.2|5826.2|1
1589789100000|2020-05-18 08:05:00|5844.8|5829.8|5841.4|5826.4|5845.3|5830.3|5840.9|5825.9|1
1589789400000|2020-05-18 08:10:00|5840.9|5825.9|5838|5823|5843.4|5828.4|5838|5823|2
1589789700000|2020-05-18 08:15:00|5838.9|5823.9|5835.4|5820.4|5838.9|5823.9|5835|5820|3
1589790000000|2020-05-18 08:20:00|5835.8|5820.8|5845.4|5830.4|5845.4|5830.4|5835.8|5820.8|12
1589790300000|2020-05-18 08:25:00|5845.6|5830.6|5844.8|5829.8|5852.8|5837.8|5843.3|5828.3|8
1589790600000|2020-05-18 08:30:00|5845.3|5830.3|5850.8|5835.8|5853.3|5838.3|5845.3|5830.3|3
1589790900000|2020-05-18 08:35:00|5850|5835|5849.6|5834.6|5850|5835|5849.6|5834.6|0
1589791200000|2020-05-18 08:40:00|5850.8|5835.8|5855.3|5840.3|5855.3|5840.3|5850.8|5835.8|4
1589791500000|2020-05-18 08:45:00|5857.1|5842.1|5856.9|5841.9|5858.6|5843.6|5856.1|5841.1|4
1589791800000|2020-05-18 08:50:00|5856.7|5841.7|5858.3|5843.3|5858.6|5843.6|5856.7|5841.7|1
1589792100000|2020-05-18 08:55:00|5859.2|5844.2|5850|5835|5859.7|5844.7|5850|5835|4
1589792400000|2020-05-18 09:00:00|5850.4|5835.4|5854.4|5839.4|5858.3|5843.3|5850.4|5835.4|6
1589792700000|2020-05-18 09:05:00|5853.5|5838.5|5849|5834|5853.5|5838.5|5848.9|5833.9|1
1589793000000|2020-05-18 09:10:00|5851|5836|5851.5|5836.5|5853|5838|5850|5835|6
1589793300000|2020-05-18 09:15:00|5850.3|5835.3|5849|5834|5852.5|5837.5|5848.5|5833.5|4
1589793900000|2020-05-18 09:25:00|||||||||1
1589794200000|2020-05-18 09:30:00|5848.9|5833.9|5844.7|5829.7|5850.5|5835.5|5844.7|5829.7|10
1589794500000|2020-05-18 09:35:00|5847.9|5832.9|5848.8|5833.8|5848.8|5833.8|5847.9|5832.9|17
1589794800000|2020-05-18 09:40:00|5848.9|5833.9|5848.9|5833.9|5848.9|5833.9|5848.9|5833.9|1
1589795100000|2020-05-18 09:45:00|5849|5834|5849|5834|5849|5834|5849|5834|0
1589795400000|2020-05-18 09:50:00|5848.8|5833.8|5850.4|5835.4|5850.4|5835.4|5848.3|5833.3|4
1589795700000|2020-05-18 09:55:00|5850.9|5835.9|5850.9|5835.9|5850.9|5835.9|5850.9|5835.9|2
1589796000000|2020-05-18 10:00:00|5855.7|5840.7|5857.7|5842.7|5857.7|5842.7|5855.7|5840.7|13
1589796300000|2020-05-18 10:05:00|5855.5|5840.5|5856.6|5841.6|5856.6|5841.6|5848.8|5833.8|23
1589796600000|2020-05-18 10:10:00|5858.1|5843.1|5865.9|5850.9|5868.3|5853.3|5858.1|5843.1|34
1589796900000|2020-05-18 10:15:00|5865.8|5850.8|5854.1|5839.1|5865.8|5850.8|5851.1|5836.1|46
1589797200000|2020-05-18 10:20:00|5847.1|5832.1|5847.6|5832.6|5847.6|5832.6|5838.6|5823.6|47
1589797500000|2020-05-18 10:25:00|5848.8|5833.8|5848.6|5833.6|5854.5|5834.2|5848.6|5829.4|2
1589797800000|2020-05-18 10:30:00|5848.1|5833.1|5853.1|5838.1|5853.1|5838.1|5846.6|5831.6|3
1589798100000|2020-05-18 10:35:00|5853.6|5838.6|5859.1|5844.1|5859.5|5844.5|5853.6|5838.6|0
1589798400000|2020-05-18 10:40:00|5859.9|5844.9|5863.3|5848.3|5864.4|5849.4|5859|5844|22
1589798700000|2020-05-18 10:45:00|5863.4|5848.4|5865.6|5850.6|5871.8|5856.8|5863.3|5848.3|47
1589799000000|2020-05-18 10:50:00|5865.8|5850.8|5865.8|5850.8|5867.9|5852.9|5865.8|5850.8|3
1589799300000|2020-05-18 10:55:00|5866.5|5851.5|5870.5|5855.5|5870.5|5855.5|5865.9|5850.9|16
1589799600000|2020-05-18 11:00:00|5870.1|5855.1|5872.1|5857.1|5873|5858|5869.9|5854.9|7
1589799900000|2020-05-18 11:05:00|5871.7|5856.7|5869|5854|5873.2|5858.2|5869|5854|4
1589800200000|2020-05-18 11:10:00|5869.1|5854.1|5869.4|5854.4|5869.4|5854.4|5865.2|5850.2|5
1589800500000|2020-05-18 11:15:00|5869.7|5854.7|5869.7|5854.7|5872|5857|5866.2|5851.2|5
1589800800000|2020-05-18 11:20:00|5870.8|5855.8|5877.7|5862.7|5883.7|5868.7|5869.7|5854.7|40
1589801100000|2020-05-18 11:25:00|5874.8|5859.8|5873|5858|5874.8|5859.8|5871|5856|5
1589801400000|2020-05-18 11:30:00|5875.5|5860.5|5868.9|5853.9|5875.5|5860.5|5868.9|5853.9|7
1589801700000|2020-05-18 11:35:00|5865.3|5850.3|5873.9|5858.9|5873.9|5858.9|5865.3|5850.3|35
1589802000000|2020-05-18 11:40:00|5875.9|5860.9|5879.9|5864.9|5883|5868|5875.6|5860.6|63
1589802300000|2020-05-18 11:45:00|5881.1|5866.1|5881.5|5866.5|5882.3|5867.3|5881|5866|13
1589802600000|2020-05-18 11:50:00|5881.9|5866.9|5879.5|5864.5|5882.9|5867.9|5877.9|5862.9|6
1589802900000|2020-05-18 11:55:00|5879.9|5864.9|5884.2|5869.2|5887.4|5872.4|5879.9|5864.9|91
1589803200000|2020-05-18 12:00:00|5884.3|5869.3|5891.7|5876.7|5895.3|5880.3|5884.3|5869.3|214
1589803500000|2020-05-18 12:05:00|5892.3|5877.3|5894.7|5879.7|5899.5|5884.5|5892.3|5877.3|91
1589803800000|2020-05-18 12:10:00|5895.1|5880.1|5879.9|5864.9|5895.1|5880.1|5879.9|5864.9|57
1589804100000|2020-05-18 12:15:00|5880.9|5865.9|5867.8|5852.8|5883.6|5868.6|5863.9|5848.9|73
1589804400000|2020-05-18 12:20:00|5868|5853|5873.4|5858.4|5878.7|5863.7|5866.2|5851.2|50
1589804700000|2020-05-18 12:25:00|5873.5|5858.5|5872.9|5857.9|5873.5|5858.5|5868.5|5853.5|20
1589805000000|2020-05-18 12:30:00|5872.5|5857.5|5875.7|5860.7|5875.7|5860.7|5863.5|5848.5|121
1589805300000|2020-05-18 12:35:00|5873.3|5858.3|5867.9|5852.9|5875.3|5860.3|5867.9|5852.9|32
1589805600000|2020-05-18 12:40:00|5870.8|5855.8|5864.7|5849.7|5875.2|5860.2|5862.4|5847.4|83
1589805900000|2020-05-18 12:45:00|5864.8|5849.8|5862.3|5847.3|5865.3|5850.3|5856.4|5841.4|30
1589806200000|2020-05-18 12:50:00|5863.1|5848.1|5868.8|5853.8|5868.8|5853.8|5863.1|5848.1|7
1589806500000|2020-05-18 12:55:00|5868.2|5853.2|5869.8|5854.8|5875.1|5860.1|5868.2|5853.2|71
1589806800000|2020-05-18 13:00:00|5869.9|5854.9|5865.2|5850.2|5878.3|5863.3|5864.8|5849.8|172
1589807100000|2020-05-18 13:05:00|5866.4|5851.4|5868.6|5853.6|5871|5856|5866.4|5851.4|30
1589807400000|2020-05-18 13:10:00|5866.6|5851.6|5863|5848|5869.4|5854.4|5860.5|5845.5|36
1589807700000|2020-05-18 13:15:00|5863.5|5848.5|5866.1|5851.1|5868.8|5853.8|5859.3|5844.3|73
1589808000000|2020-05-18 13:20:00|5866.9|5851.9|5874|5859|5876|5861|5866.1|5851.1|12
1589808300000|2020-05-18 13:25:00|5874.1|5859.1|5883|5868|5885.3|5870.3|5874|5859|28
1589808600000|2020-05-18 13:30:00|5883.5|5868.5|5879.8|5864.8|5890.3|5875.3|5877.1|5862.1|71
1589808900000|2020-05-18 13:35:00|5880.6|5865.6|5871.7|5856.7|5882.8|5867.8|5871.7|5856.7|90
1589809200000|2020-05-18 13:40:00|5872.2|5857.2|5853.5|5838.5|5873.8|5858.8|5851.8|5836.8|286
1589809500000|2020-05-18 13:45:00|5853.4|5838.4|5845|5830|5860.7|5845.7|5843.1|5828.1|102
1589809800000|2020-05-18 13:50:00|5845.8|5830.8|5826.7|5811.7|5848.8|5833.8|5825.1|5810.1|133
1589810100000|2020-05-18 13:55:00|5826.3|5811.3|5818.6|5803.6|5832.6|5817.6|5817.5|5802.5|74
1589810400000|2020-05-18 14:00:00|5818.7|5803.7|5820.2|5805.2|5825.2|5810.2|5816.7|5801.7|38
1589810700000|2020-05-18 14:05:00|5818.9|5803.9|5811.9|5796.9|5818.9|5803.9|5811.2|5796.2|73
1589811000000|2020-05-18 14:10:00|5811.5|5796.5|5794.2|5779.2|5813.3|5798.3|5791.9|5776.9|210
1589811300000|2020-05-18 14:15:00|5793.8|5778.8|5787|5772|5793.8|5778.8|5778.5|5763.5|125
1589811600000|2020-05-18 14:20:00|5787.9|5772.9|5782.1|5767.1|5794.6|5779.6|5782.1|5767.1|110
1589811900000|2020-05-18 14:25:00|5781.6|5766.6|5774.8|5759.8|5782.5|5767.5|5764.4|5749.4|105
1589812200000|2020-05-18 14:30:00|5778.9|5763.9|5789.6|5774.6|5791.6|5776.6|5776.6|5761.6|132
1589812500000|2020-05-18 14:35:00|5788.6|5773.6|5784.5|5769.5|5792.6|5777.6|5782.4|5767.4|63
1589812800000|2020-05-18 14:40:00|5784.6|5769.6|5784|5769|5790.8|5775.8|5778.1|5763.1|96
1589813100000|2020-05-18 14:45:00|5784.8|5769.8|5789.5|5774.5|5789.5|5774.5|5771.5|5756.5|163
1589813400000|2020-05-18 14:50:00|5789.9|5774.9|5791.5|5776.5|5797|5782|5789|5774|137
1589813700000|2020-05-18 14:55:00|5791.6|5776.6|5784.5|5769.5|5795.2|5780.2|5784|5769|63
1589814000000|2020-05-18 15:00:00|5787.7|5772.7|5806.8|5791.8|5806.8|5791.8|5787.4|5772.4|197
1589814300000|2020-05-18 15:05:00|5805.9|5790.9|5806.1|5791.1|5818.1|5803.1|5803|5788|107
1589814600000|2020-05-18 15:10:00|5807.3|5792.3|5798.1|5783.1|5809.6|5794.6|5797.6|5782.6|72
1589814900000|2020-05-18 15:15:00|5798.5|5783.5|5798.6|5783.6|5804.6|5789.6|5793.1|5778.1|134
1589815200000|2020-05-18 15:20:00|5803.8|5788.8|5801.8|5786.8|5805.3|5790.3|5800.6|5785.6|92
1589815500000|2020-05-18 15:25:00|5801.9|5786.9|5795.7|5780.7|5803.7|5788.7|5791.3|5776.3|59
1589815800000|2020-05-18 15:30:00|5797.2|5782.2|5794.3|5779.3|5800.8|5785.8|5793.1|5778.1|79
1589816100000|2020-05-18 15:35:00|5794.2|5779.2|5782.8|5767.8|5794.2|5779.2|5781.9|5766.9|77
1589816400000|2020-05-18 15:40:00|5782.7|5767.7|5783.6|5768.6|5787.2|5772.2|5781.2|5766.2|79
1589816700000|2020-05-18 15:45:00|5783.2|5768.2|5778.5|5763.5|5784.7|5769.7|5773.9|5758.9|57
1589817000000|2020-05-18 15:50:00|5778|5763|5771.8|5756.8|5778|5763|5771.8|5756.8|37
1589817300000|2020-05-18 15:55:00|5774|5759|5773.6|5758.6|5783.1|5768.1|5769.9|5754.9|142
1589817600000|2020-05-18 16:00:00|5775.3|5760.3|5766.3|5751.3|5775.3|5760.3|5765.3|5750.3|140
1589817900000|2020-05-18 16:05:00|5766.8|5751.8|5769.3|5754.3|5772.2|5757.2|5760.7|5745.7|137
1589818200000|2020-05-18 16:10:00|5769.2|5754.2|5765.7|5750.7|5771.7|5756.7|5764.1|5749.1|43
1589818500000|2020-05-18 16:15:00|5764.2|5749.2|5751.9|5736.9|5766.2|5751.2|5750.8|5735.8|214
1589818800000|2020-05-18 16:20:00|5752|5737|5759.4|5744.4|5759.4|5744.4|5747.8|5732.8|103
1589819100000|2020-05-18 16:25:00|5759.5|5744.5|5751.8|5736.8|5760.5|5745.5|5751.8|5736.8|175
1589819400000|2020-05-18 16:30:00|5752.3|5737.3|5755.6|5740.6|5756.2|5741.2|5751.1|5736.1|66
1589819700000|2020-05-18 16:35:00|5756.6|5741.6|5757.5|5742.5|5761.4|5746.4|5753.6|5738.6|71
1589820000000|2020-05-18 16:40:00|5757.9|5742.9|5768.6|5753.6|5770.2|5755.2|5751.8|5736.8|128
1589820300000|2020-05-18 16:45:00|5769.8|5754.8|5778.5|5763.5|5778.5|5763.5|5767.2|5752.2|46
1589820600000|2020-05-18 16:50:00|5778.7|5763.7|5765.7|5750.7|5778.7|5763.7|5765.2|5750.2|38
1589820900000|2020-05-18 16:55:00|5766.2|5751.2|5769.2|5754.2|5774.1|5759.1|5766.2|5751.2|58
1589821200000|2020-05-18 17:00:00|5768.8|5753.8|5763.4|5748.4|5770.6|5755.6|5760.5|5745.5|125
1589821500000|2020-05-18 17:05:00|5764.4|5749.4|5762.3|5747.3|5766.9|5751.9|5761.1|5746.1|327
1589821800000|2020-05-18 17:10:00|5761.9|5746.9|5764|5749|5767.2|5752.2|5761.2|5746.2|97
1589822100000|2020-05-18 17:15:00|5763|5748|5762.4|5747.4|5767|5752|5761.9|5746.9|115
1589822400000|2020-05-18 17:20:00|5762.3|5747.3|5768.5|5753.5|5768.5|5753.5|5762.3|5747.3|51
1589822700000|2020-05-18 17:25:00|5768.4|5753.4|5766|5751|5768.4|5753.4|5763.4|5748.4|55
1589823000000|2020-05-18 17:30:00|5765.6|5750.6|5767.1|5752.1|5768.1|5753.1|5763.9|5748.9|49
1589823300000|2020-05-18 17:35:00|5766.7|5751.7|5771.2|5756.2|5780.1|5765.1|5765.1|5750.1|119
1589823600000|2020-05-18 17:40:00|5770.1|5755.1|5780.7|5765.7|5782|5767|5767.7|5752.7|114
1589823900000|2020-05-18 17:45:00|5781.2|5766.2|5776.4|5761.4|5781.2|5766.2|5774.4|5759.4|58
1589824200000|2020-05-18 17:50:00|5777.8|5762.8|5773|5758|5777.8|5762.8|5770.9|5755.9|40
1589824500000|2020-05-18 17:55:00|5773.1|5758.1|5768|5753|5773.9|5758.9|5767.1|5752.1|105
1589824800000|2020-05-18 18:00:00|5768.2|5753.2|5764|5749|5768.4|5753.4|5762.6|5747.6|239
1589825100000|2020-05-18 18:05:00|5761.8|5746.8|5767.5|5752.5|5767.5|5752.5|5754.5|5739.5|164
1589825400000|2020-05-18 18:10:00|5768.4|5753.4|5792.2|5777.2|5801.4|5786.4|5768.4|5753.4|881
1589825700000|2020-05-18 18:15:00|5791.8|5776.8|5796|5781|5797.2|5782.2|5789|5774|326
1589850000000|2020-05-19 01:00:00|5801.4|5786.4|5821.9|5806.9|5823.8|5808.8|5801.4|5786.4|96
1589850300000|2020-05-19 01:05:00|5822.4|5807.4|5827.4|5812.4|5832.3|5817.3|5822.4|5807.4|20
1589850600000|2020-05-19 01:10:00|5825.7|5810.7|5817.4|5802.4|5825.7|5810.7|5817.4|5799.8|3
1589850900000|2020-05-19 01:15:00|5818.8|5803.8|5819.8|5804.8|5819.8|5804.8|5818.2|5803.2|1
1589851200000|2020-05-19 01:20:00|5819.9|5804.9|5833.4|5818.4|5835.3|5820.3|5819.9|5804.9|22
1589851500000|2020-05-19 01:25:00|5833.2|5818.2|5832.1|5817.1|5833.2|5818.2|5827.2|5812.2|21
1589851800000|2020-05-19 01:30:00|5832.6|5817.6|5837.2|5822.2|5846.6|5831.6|5832.6|5805.9|37
1589852100000|2020-05-19 01:35:00|5838.7|5823.7|5845|5830|5846|5831|5837.1|5822.1|48
1589852400000|2020-05-19 01:40:00|5845.1|5830.1|5846.5|5831.5|5851.5|5836.5|5840.6|5825.6|92
1589852700000|2020-05-19 01:45:00|5846.6|5831.6|5851|5836|5852.5|5837.5|5846|5831|25
1589853000000|2020-05-19 01:50:00|5852.5|5837.5|5856.9|5841.9|5863.2|5848.2|5852.5|5837.5|114
1589853300000|2020-05-19 01:55:00|5855.9|5840.9|5854.7|5839.7|5855.9|5840.9|5851.2|5836.2|40
1589853600000|2020-05-19 02:00:00|5854|5839|5851|5836|5856.2|5841.2|5847.6|5832.6|16
1589853900000|2020-05-19 02:05:00|5851.4|5836.4|5845.9|5830.9|5854.1|5839.1|5845.7|5830.7|17
1589854200000|2020-05-19 02:10:00|5845.1|5830.1|5844.1|5829.1|5845.1|5830.1|5844.1|5829.1|4
1589854500000|2020-05-19 02:15:00|5845.4|5830.4|5846.1|5831.1|5846.1|5831.1|5845.4|5830.4|2
1589854800000|2020-05-19 02:20:00|5845.8|5830.8|5845.9|5830.9|5845.9|5830.9|5845.8|5830.8|0
1589855100000|2020-05-19 02:25:00|5844.4|5829.4|5844.1|5829.1|5845.8|5830.8|5844.1|5829.1|3
1589855400000|2020-05-19 02:30:00|5845.8|5830.8|5844.3|5829.3|5848.9|5833.9|5844.3|5829.3|2
1589855700000|2020-05-19 02:35:00|5843.5|5828.5|5832.4|5817.4|5846.1|5831.1|5830.9|5815.9|31
1589856000000|2020-05-19 02:40:00|5831.9|5816.9|5825|5810|5832.4|5817.4|5824.9|5809.9|6
1589856300000|2020-05-19 02:45:00|5825.3|5810.3|5823|5808|5825.8|5810.8|5822.5|5807.5|11
1589856600000|2020-05-19 02:50:00|5822.3|5807.3|5825.7|5810.7|5825.8|5810.8|5822.3|5807.3|2
1589856900000|2020-05-19 02:55:00|5825.5|5810.5|5825.4|5810.4|5825.5|5810.5|5824.5|5809.5|43
1589857200000|2020-05-19 03:00:00|5824.5|5809.5|5812|5797|5825.3|5810.3|5810.4|5795.4|24
1589857500000|2020-05-19 03:05:00|5811.7|5796.7|5812.7|5797.7|5812.9|5797.9|5810.5|5795.5|1
1589858100000|2020-05-19 03:15:00|5812.2|5797.2|5812.4|5797.4|5812.9|5797.9|5811.2|5796.2|2
1589858400000|2020-05-19 03:20:00|5811.9|5796.9|5812.5|5797.5|5812.5|5797.5|5810.9|5795.9|2
1589858700000|2020-05-19 03:25:00|5812.6|5797.6|5812.4|5797.4|5812.6|5797.6|5812.4|5797.4|1
1589859000000|2020-05-19 03:30:00|5812.6|5797.6|5812.6|5797.6|5812.6|5797.6|5812.6|5797.6|0
1589859300000|2020-05-19 03:35:00|5812.8|5797.8|5814.7|5799.7|5814.7|5799.7|5812.6|5797.6|32
1589859600000|2020-05-19 03:40:00|5813|5798|5814.5|5799.5|5814.5|5799.5|5813|5798|1
1589859900000|2020-05-19 03:45:00|5813.3|5798.3|5813|5798|5813.3|5798.3|5813|5798|1
1589860500000|2020-05-19 03:55:00|5813.2|5798.2|5825.7|5810.7|5825.7|5810.7|5813.2|5798.2|2
1589860800000|2020-05-19 04:00:00|5825.9|5810.9|5826|5811|5826.3|5811.3|5825.6|5810.6|0
1589861100000|2020-05-19 04:05:00|5826.4|5811.4|5826.4|5811.4|5826.4|5811.4|5826.4|5811.4|0
1589861400000|2020-05-19 04:10:00|5825.4|5810.4|5825.2|5810.2|5825.4|5810.4|5825.2|5810.2|1
1589861700000|2020-05-19 04:15:00|5825.6|5810.6|5825.6|5810.6|5825.6|5810.6|5825.6|5810.6|2
1589862000000|2020-05-19 04:20:00|5826.1|5811.1|5826.6|5811.6|5826.6|5811.6|5826.1|5811.1|0
1589862300000|2020-05-19 04:25:00|5826.2|5811.2|5826.6|5811.6|5826.7|5811.7|5826.2|5811.2|0
1589862600000|2020-05-19 04:30:00|5826.5|5811.5|5826.9|5811.9|5826.9|5811.9|5826.5|5811.5|3
1589863200000|2020-05-19 04:40:00|5828.9|5813.9|5829.9|5814.9|5829.9|5814.9|5828.9|5813.9|0
1589864100000|2020-05-19 04:55:00|5830.3|5815.3|5829.9|5814.9|5830.3|5815.3|5829.9|5814.9|2
1589864400000|2020-05-19 05:00:00|5829.4|5814.4|5829.5|5814.5|5829.5|5814.5|5829.4|5814.4|2
1589864700000|2020-05-19 05:05:00|5830.7|5815.7|5830.7|5815.7|5830.7|5815.7|5830.7|5815.7|0
1589865300000|2020-05-19 05:15:00|5831.9|5816.9|5831.9|5816.9|5831.9|5816.9|5831.9|5816.9|2
1589865600000|2020-05-19 05:20:00|5831.5|5816.5|5829.5|5814.5|5831.5|5816.5|5829.5|5814.5|1
1589865900000|2020-05-19 05:25:00|5829.6|5814.6|5829.6|5814.6|5829.6|5814.6|5829.6|5814.6|1
1589866200000|2020-05-19 05:30:00|5829.7|5814.7|5827|5812|5829.7|5814.7|5823.7|5808.7|10
1589866500000|2020-05-19 05:35:00|5826.2|5811.2|5823.2|5808.2|5826.2|5811.2|5820.5|5805.5|6
1589866800000|2020-05-19 05:40:00|5824.2|5809.2|5820.5|5805.5|5824.2|5809.2|5818.2|5803.2|15
1589867100000|2020-05-19 05:45:00|5821|5806|5822.4|5807.4|5822.5|5807.5|5820.3|5805.3|8
1589867400000|2020-05-19 05:50:00|5824|5809|5826.4|5811.4|5827.5|5812.5|5824|5809|0
1589867700000|2020-05-19 05:55:00|5827.9|5812.9|5829|5814|5829|5814|5827.9|5812.9|0
1589868000000|2020-05-19 06:00:00|5828.8|5813.8|5834|5819|5834|5819|5828.7|5813.7|8
1589868300000|2020-05-19 06:05:00|5833|5818|5828.8|5813.8|5833|5818|5826.1|5811.1|14
1589868600000|2020-05-19 06:10:00|5828.4|5813.4|5835.1|5820.1|5835.2|5820.2|5828.3|5813.3|8
1589868900000|2020-05-19 06:15:00|5834.8|5819.8|5834.6|5819.6|5836.7|5821.7|5834.6|5819.6|3
1589869200000|2020-05-19 06:20:00|5839.7|5824.7|5839.1|5824.1|5839.7|5824.7|5839.1|5824.1|2
1589869500000|2020-05-19 06:25:00|5839.5|5824.5|5839.1|5824.1|5839.5|5824.5|5835.6|5820.6|15
1589869800000|2020-05-19 06:30:00|5837.5|5822.5|5829.4|5814.4|5839.2|5824.2|5829.4|5814.4|28
1589870100000|2020-05-19 06:35:00|5828.9|5813.9|5836.9|5821.9|5836.9|5821.9|5828.9|5813.9|1
1589870400000|2020-05-19 06:40:00|5836.5|5821.5|5837.7|5822.7|5837.7|5822.7|5831.3|5816.3|32
1589870700000|2020-05-19 06:45:00|5837.3|5822.3|5833.8|5818.8|5837.7|5822.7|5832.3|5817.3|1
1589871000000|2020-05-19 06:50:00|5834.9|5819.9|5836.7|5821.7|5837.7|5822.7|5833.9|5818.9|1
1589871300000|2020-05-19 06:55:00|5837.7|5822.7|5837.3|5822.3|5837.7|5822.7|5835.2|5820.2|2
1589871600000|2020-05-19 07:00:00|5834.2|5819.2|5836.2|5821.2|5836.3|5821.3|5833.3|5818.3|14
1589872200000|2020-05-19 07:10:00|5835.8|5820.8|5828.1|5813.1|5835.8|5820.8|5827.6|5812.6|8
1589872500000|2020-05-19 07:15:00|5827.6|5812.6|5833.1|5818.1|5833.5|5818.5|5826.9|5811.9|18
1589872800000|2020-05-19 07:20:00|5833.5|5818.5|5832.9|5817.9|5833.5|5818.5|5832.3|5817.3|5
1589873100000|2020-05-19 07:25:00|5833.3|5818.3|5839|5824|5840.3|5825.3|5833.3|5818.3|6
1589873400000|2020-05-19 07:30:00|5837|5822|5831.7|5816.7|5837|5822|5830|5815|9
1589873700000|2020-05-19 07:35:00|5831.9|5816.9|5831.8|5816.8|5831.9|5816.9|5831.8|5816.8|8
1589874000000|2020-05-19 07:40:00|5829.3|5814.3|5829.3|5814.3|5829.3|5814.3|5829.3|5814.3|0
1589874300000|2020-05-19 07:45:00|5829.8|5814.8|5831.3|5816.3|5831.3|5816.3|5829.8|5814.8|1
1589874600000|2020-05-19 07:50:00|5831.8|5816.8|5831.8|5816.8|5831.8|5816.8|5831.8|5816.8|1
1589874900000|2020-05-19 07:55:00|5831.4|5816.4|5826.5|5811.5|5831.4|5816.4|5826.5|5811.5|2
1589875200000|2020-05-19 08:00:00|5826|5811|5823.7|5808.7|5826.1|5811.1|5821.6|5806.6|21
1589875500000|2020-05-19 08:05:00|5824.5|5809.5|5819|5804|5824.5|5809.5|5815.6|5800.6|22
1589875800000|2020-05-19 08:10:00|5818.6|5803.6|5820|5805|5820.4|5805.4|5818.6|5803.6|6
1589876100000|2020-05-19 08:15:00|5819.6|5804.6|5828.7|5813.7|5829.2|5814.2|5819.6|5804.6|4
1589876400000|2020-05-19 08:20:00|5828.6|5813.6|5826.2|5811.2|5828.6|5813.6|5825.4|5810.4|17
1589876700000|2020-05-19 08:25:00|5822.2|5807.2|5819.2|5804.2|5822.2|5807.2|5817.4|5802.4|5
1589877000000|2020-05-19 08:30:00|5820.7|5805.7|5819.3|5804.3|5823.7|5808.7|5819.3|5804.3|7
1589877300000|2020-05-19 08:35:00|5818.8|5803.8|5817.4|5802.4|5818.8|5803.8|5814.9|5799.9|18
1589877600000|2020-05-19 08:40:00|5817.2|5802.2|5816.8|5801.8|5817.2|5802.2|5816.8|5801.8|0
1589877900000|2020-05-19 08:45:00|5817.6|5802.6|5823.5|5808.5|5823.5|5808.5|5817.6|5802.6|4
1589878200000|2020-05-19 08:50:00|5821.7|5806.7|5822.1|5807.1|5822.1|5807.1|5821.7|5806.7|2
1589878500000|2020-05-19 08:55:00|5821.5|5806.5|5821.4|5806.4|5824|5809|5821.4|5806.4|2
1589878800000|2020-05-19 09:00:00|5821|5806|5821|5806|5821|5806|5821|5806|0
1589879100000|2020-05-19 09:05:00|5819.4|5804.4|5819.4|5804.4|5819.4|5804.4|5819.4|5804.4|0
1589879400000|2020-05-19 09:10:00|5818.6|5803.6|5817.5|5802.5|5818.6|5803.6|5816.8|5801.8|2
1589879700000|2020-05-19 09:15:00|5817.6|5802.6|5823|5808|5823|5808|5816.6|5801.6|15
1589880000000|2020-05-19 09:20:00|5819.5|5804.5|5819.5|5804.5|5819.5|5804.5|5819.5|5804.5|12
1589880300000|2020-05-19 09:25:00|5818.5|5803.5|5821.5|5806.5|5821.5|5806.5|5818.1|5803.1|15
1589880600000|2020-05-19 09:30:00|5821.1|5806.1|5822|5807|5822.1|5807.1|5821|5806|4
1589880900000|2020-05-19 09:35:00|5822.4|5807.4|5818.3|5803.3|5822.5|5807.5|5818.1|5803.1|12
1589881200000|2020-05-19 09:40:00|5818.1|5803.1|5820.2|5805.2|5820.2|5805.2|5816.9|5801.9|11
1589881500000|2020-05-19 09:45:00|5819.4|5804.4|5818.8|5803.8|5820.2|5805.2|5818.3|5803.3|10
1589881800000|2020-05-19 09:50:00|5819.2|5804.2|5819.3|5804.3|5819.3|5804.3|5819.2|5804.2|1
1589882100000|2020-05-19 09:55:00|5819.8|5804.8|5819.8|5804.8|5820.8|5805.8|5818.3|5803.3|10
1589882400000|2020-05-19 10:00:00|5818.3|5803.3|5814|5799|5818.8|5803.8|5814|5799|18
1589882700000|2020-05-19 10:05:00|5813.5|5798.5|5815.5|5800.5|5816|5801|5813.5|5798.5|4
1589883000000|2020-05-19 10:10:00|5814.9|5799.9|5816|5801|5816|5801|5814|5799|6
1589883300000|2020-05-19 10:15:00|5815.4|5800.4|5815.5|5800.5|5817.7|5802.7|5815.4|5800.4|1
1589883600000|2020-05-19 10:20:00|5815.9|5800.9|5815.5|5800.5|5817.5|5802.5|5814.5|5799.5|16
1589883900000|2020-05-19 10:25:00|5816.3|5801.3|5816.4|5801.4|5816.5|5801.5|5814.5|5799.5|16
1589884200000|2020-05-19 10:30:00|5817.3|5802.3|5820.8|5805.8|5820.9|5805.9|5817.3|5802.3|11
1589884500000|2020-05-19 10:35:00|5822.4|5807.4|5819.5|5804.5|5823.3|5808.3|5819.4|5804.4|20
1589884800000|2020-05-19 10:40:00|5819|5804|5822|5807|5822|5807|5816.5|5801.5|22
1589885100000|2020-05-19 10:45:00|5821.9|5806.9|5831|5816|5831.6|5816.6|5821.9|5806.9|108
1589885400000|2020-05-19 10:50:00|5831.3|5816.3|5838.7|5823.7|5839.1|5824.1|5831.3|5816.3|23
1589885700000|2020-05-19 10:55:00|5838|5823|5836.7|5821.7|5839.3|5824.3|5835.7|5820.7|5
1589886000000|2020-05-19 11:00:00|5836.6|5821.6|5834.1|5819.1|5836.6|5821.6|5834.1|5819.1|4
1589886300000|2020-05-19 11:05:00|5837|5822|5832.8|5817.8|5837|5822|5832.8|5817.8|10
1589886600000|2020-05-19 11:10:00|5837.7|5822.7|5833.5|5818.5|5837.7|5822.7|5833.5|5818.5|8
1589886900000|2020-05-19 11:15:00|5833.6|5818.6|5836.6|5821.6|5836.6|5821.6|5830.3|5815.3|6
1589887200000|2020-05-19 11:20:00|5836.7|5821.7|5837.8|5822.8|5839.8|5824.8|5836.7|5821.7|15
1589887500000|2020-05-19 11:25:00|5837.7|5822.7|5838.2|5823.2|5839.6|5824.6|5837.7|5822.7|8
1589887800000|2020-05-19 11:30:00|5837.9|5822.9|5832.2|5817.2|5840.4|5825.4|5829.1|5814.1|34
1589888100000|2020-05-19 11:35:00|5830.7|5815.7|5832.7|5817.7|5833.7|5818.7|5830.7|5815.7|7
1589888400000|2020-05-19 11:40:00|5831.5|5816.5|5819.3|5804.3|5831.5|5816.5|5818.8|5803.8|16
1589888700000|2020-05-19 11:45:00|5817.4|5802.4|5820.6|5805.6|5820.6|5805.6|5816.7|5801.7|53
1589889000000|2020-05-19 11:50:00|5820.2|5805.2|5818.6|5803.6|5820.7|5805.7|5818.1|5803.1|4
1589889300000|2020-05-19 11:55:00|5818.1|5803.1|5823.1|5808.1|5825.4|5810.4|5817.1|5802.1|22
1589889600000|2020-05-19 12:00:00|5822.4|5807.4|5825.4|5810.4|5828.4|5813.4|5822|5807|11
1589889900000|2020-05-19 12:05:00|5826.7|5811.7|5832.9|5817.9|5832.9|5817.9|5826.7|5811.7|6
1589890200000|2020-05-19 12:10:00|5833.2|5818.2|5836.4|5821.4|5841.6|5826.6|5833.2|5818.2|65
1589890500000|2020-05-19 12:15:00|5838.3|5823.3|5830.2|5815.2|5841.4|5826.4|5830.2|5815.2|37
1589890800000|2020-05-19 12:20:00|5830.3|5815.3|5825.3|5810.3|5833|5818|5824.9|5809.9|16
1589891100000|2020-05-19 12:25:00|5824.5|5809.5|5828|5813|5829.2|5814.2|5821.2|5806.2|40
1589891400000|2020-05-19 12:30:00|5827.7|5812.7|5837.4|5822.4|5840.3|5825.3|5827.7|5812.7|107
1589891700000|2020-05-19 12:35:00|5835.9|5820.9|5838.5|5823.5|5842.5|5827.5|5835.4|5820.4|44
1589892000000|2020-05-19 12:40:00|5838.2|5823.2|5837.5|5822.5|5838.7|5823.7|5836.2|5821.2|14
1589892300000|2020-05-19 12:45:00|5837.4|5822.4|5845.8|5830.8|5847.7|5832.7|5837|5822|59
1589892600000|2020-05-19 12:50:00|5846.2|5831.2|5848.8|5833.8|5853.2|5838.2|5846.2|5831.2|93
1589892900000|2020-05-19 12:55:00|5849.8|5834.8|5849.1|5834.1|5859.1|5844.1|5849.1|5834.1|82
1589893200000|2020-05-19 13:00:00|5848.7|5833.7|5848.2|5833.2|5853.4|5838.4|5843.5|5828.5|38
1589893500000|2020-05-19 13:05:00|5847.8|5832.8|5844.8|5829.8|5851.2|5836.2|5840.9|5825.9|43
1589893800000|2020-05-19 13:10:00|5845.3|5830.3|5848.8|5833.8|5848.8|5833.8|5843.5|5828.5|18
1589894100000|2020-05-19 13:15:00|5849.2|5834.2|5851.3|5836.3|5858.1|5843.1|5849.2|5834.2|66
1589894400000|2020-05-19 13:20:00|5849.7|5834.7|5854.2|5839.2|5856.2|5841.2|5843.4|5828.4|87
1589894700000|2020-05-19 13:25:00|5851.5|5836.5|5868.2|5853.2|5870.2|5855.2|5851.4|5836.4|125
1589895000000|2020-05-19 13:30:00|5869.7|5854.7|5868.3|5853.3|5881.1|5866.1|5867.8|5852.8|267
1589895300000|2020-05-19 13:35:00|5868.8|5853.8|5879.3|5864.3|5879.5|5864.5|5862.4|5847.4|152
1589895600000|2020-05-19 13:40:00|5878.9|5863.9|5877.4|5862.4|5881.3|5866.3|5874.7|5859.7|137
1589895900000|2020-05-19 13:45:00|5877.8|5862.8|5872.2|5857.2|5879.2|5864.2|5870.4|5855.4|122
1589896200000|2020-05-19 13:50:00|5870.4|5855.4|5875.9|5860.9|5882|5867|5870.4|5855.4|137
1589896500000|2020-05-19 13:55:00|5876.7|5861.7|5882.3|5867.3|5884.4|5869.4|5876.7|5861.7|178
1589896800000|2020-05-19 14:00:00|5883.1|5868.1|5876.7|5861.7|5884.1|5869.1|5874.5|5859.5|198
1589897100000|2020-05-19 14:05:00|5877.1|5862.1|5876.8|5861.8|5881.3|5866.3|5874.5|5859.5|135
1589897400000|2020-05-19 14:10:00|5876.4|5861.4|5888.7|5873.7|5889.7|5874.7|5876.4|5861.4|163
1589897700000|2020-05-19 14:15:00|5889|5874|5883.1|5868.1|5889.2|5874.2|5881.1|5866.1|137
1589898000000|2020-05-19 14:20:00|5883|5868|5881.3|5866.3|5887.4|5872.4|5881.3|5866.3|107
1589898300000|2020-05-19 14:25:00|5881.7|5866.7|5884.7|5869.7|5886.3|5871.3|5881.3|5866.3|99
1589898600000|2020-05-19 14:30:00|5887.2|5872.2|5898.4|5883.4|5899.6|5884.6|5886.7|5871.7|388
1589898900000|2020-05-19 14:35:00|5898.8|5883.8|5898.4|5883.4|5900.7|5885.7|5895.6|5880.6|270
1589899200000|2020-05-19 14:40:00|5898|5883|5894.4|5879.4|5898.5|5883.5|5890|5875|216
1589899500000|2020-05-19 14:45:00|5894|5879|5936.7|5921.7|5945.4|5930.4|5892.6|5877.6|433
1589899800000|2020-05-19 14:50:00|5936.8|5921.8|5941.8|5926.8|5945.4|5930.4|5926.1|5911.1|391
1589900100000|2020-05-19 14:55:00|5942.8|5927.8|5931.8|5916.8|5948.4|5933.4|5930.3|5915.3|274
1589900400000|2020-05-19 15:00:00|5931.4|5916.4|5936.7|5921.7|5939.6|5924.6|5930.9|5915.9|136
1589900700000|2020-05-19 15:05:00|5937.1|5922.1|5921.9|5906.9|5939.4|5924.4|5921.8|5906.8|100
1589901000000|2020-05-19 15:10:00|5921.4|5906.4|5922.3|5907.3|5928.3|5913.3|5918.1|5903.1|158
1589901300000|2020-05-19 15:15:00|5921.5|5906.5|5904.3|5889.3|5921.5|5906.5|5901.3|5886.3|243
1589901600000|2020-05-19 15:20:00|5902.9|5887.9|5921.8|5906.8|5921.8|5906.8|5902.9|5887.9|222
1589901900000|2020-05-19 15:25:00|5922.2|5907.2|5928.4|5913.4|5932.5|5917.5|5916.8|5901.8|486
1589902200000|2020-05-19 15:30:00|5929.2|5914.2|5911.7|5896.7|5931.9|5916.9|5911.6|5896.6|304
1589902500000|2020-05-19 15:35:00|5911.3|5896.3|5907.3|5892.3|5915.5|5900.5|5905.4|5890.4|242
1589902800000|2020-05-19 15:40:00|5907.2|5892.2|5908.6|5893.6|5916.9|5901.9|5907.2|5892.2|102
1589903100000|2020-05-19 15:45:00|5909.1|5894.1|5903.6|5888.6|5909.7|5894.7|5898.9|5883.9|59
1589903400000|2020-05-19 15:50:00|5903.8|5888.8|5912.1|5897.1|5916.7|5901.7|5901.2|5886.2|70
1589903700000|2020-05-19 15:55:00|5912.9|5897.9|5918.6|5903.6|5918.6|5903.6|5910.8|5895.8|63
1589904000000|2020-05-19 16:00:00|5918.1|5903.1|5920.7|5905.7|5922.2|5907.2|5914.4|5899.4|82
1589904300000|2020-05-19 16:05:00|5921.2|5906.2|5918.4|5903.4|5921.2|5906.2|5916.5|5901.5|19
1589904600000|2020-05-19 16:10:00|5918|5903|5919.9|5904.9|5920.3|5905.3|5916.8|5901.8|46
1589904900000|2020-05-19 16:15:00|5919.7|5904.7|5914.3|5899.3|5919.9|5904.9|5913.9|5898.9|59
1589905200000|2020-05-19 16:20:00|5915.1|5900.1|5916|5901|5916.5|5901.5|5910.5|5895.5|73
1589905500000|2020-05-19 16:25:00|5915.4|5900.4|5917.5|5902.5|5919.4|5904.4|5915.3|5900.3|51
1589905800000|2020-05-19 16:30:00|5915.4|5900.4|5901.5|5886.5|5919.1|5904.1|5901.5|5886.5|105
1589906100000|2020-05-19 16:35:00|5904.4|5889.4|5904.7|5889.7|5909.4|5894.4|5901.4|5886.4|69
1589906400000|2020-05-19 16:40:00|5904.8|5889.8|5905.2|5890.2|5906.7|5891.7|5899.8|5884.8|75
1589906700000|2020-05-19 16:45:00|5904.4|5889.4|5899.8|5884.8|5904.7|5889.7|5894|5879|123
1589907000000|2020-05-19 16:50:00|5900.2|5885.2|5904.1|5889.1|5905.7|5890.7|5900.2|5885.2|86
1589907300000|2020-05-19 16:55:00|5904.5|5889.5|5902.9|5887.9|5908.6|5893.6|5901.1|5886.1|91
1589907600000|2020-05-19 17:00:00|5902.4|5887.4|5907.1|5892.1|5907.1|5892.1|5902.4|5887.4|58
1589907900000|2020-05-19 17:05:00|5907.4|5892.4|5917.4|5902.4|5917.4|5902.4|5906.1|5891.1|57
1589908200000|2020-05-19 17:10:00|5917|5902|5916.2|5901.2|5918.9|5903.9|5915.7|5900.7|61
1589908500000|2020-05-19 17:15:00|5915.4|5900.4|5916|5901|5917.6|5902.6|5913.5|5898.5|61
1589908800000|2020-05-19 17:20:00|5915.1|5900.1|5913.1|5898.1|5916.5|5901.5|5913.1|5898.1|97
1589909100000|2020-05-19 17:25:00|5913.3|5898.3|5906.4|5891.4|5913.3|5898.3|5904.8|5889.8|89
1589909400000|2020-05-19 17:30:00|5906|5891|5912.2|5897.2|5915.7|5900.7|5903.2|5888.2|90
1589909700000|2020-05-19 17:35:00|5913.7|5898.7|5924.7|5909.7|5930.5|5915.5|5913.7|5898.7|89
1589910000000|2020-05-19 17:40:00|5925.6|5910.6|5926.3|5911.3|5929.8|5914.8|5915.7|5900.7|155
1589910300000|2020-05-19 17:45:00|5926|5911|5929.1|5914.1|5929.1|5914.1|5922.5|5907.5|65
1589910600000|2020-05-19 17:50:00|5930.1|5915.1|5937.7|5922.7|5940.2|5925.2|5926.9|5911.9|120
1589910900000|2020-05-19 17:55:00|5936.9|5921.9|5929.6|5914.6|5936.9|5921.9|5926.9|5911.9|100
1589911200000|2020-05-19 18:00:00|5929.9|5914.9|5929.4|5914.4|5932.3|5917.3|5927|5912|103
1589911500000|2020-05-19 18:05:00|5928.5|5913.5|5926.4|5911.4|5932|5917|5924.8|5909.8|176
1589911800000|2020-05-19 18:10:00|5926.8|5911.8|5928.9|5913.9|5930.8|5915.8|5918.1|5903.1|935
1589912100000|2020-05-19 18:15:00|5927.8|5912.8|5926.7|5911.7|5928.2|5913.2|5919.6|5904.6|262
1589936400000|2020-05-20 01:00:00|5933.8|5918.8|5917.9|5902.9|5936.5|5921.5|5897.8|5882.8|120
1589936700000|2020-05-20 01:05:00|5920.9|5905.9|5921.9|5906.9|5926.9|5911.9|5920.9|5905.9|38
1589937000000|2020-05-20 01:10:00|5922.3|5907.3|5941.8|5926.8|5941.8|5926.8|5922.3|5907.3|22
1589937300000|2020-05-20 01:15:00|5941|5926|5956.6|5941.6|5956.6|5941.6|5941|5926|85
1589937600000|2020-05-20 01:20:00|5956.3|5941.3|5957.8|5942.8|5957.8|5942.8|5948.5|5933.5|30
1589937900000|2020-05-20 01:25:00|5957.7|5942.7|5960.7|5945.7|5961.1|5946.1|5957.6|5942.6|40
1589938200000|2020-05-20 01:30:00|5961.1|5946.1|5957.5|5942.5|5961.1|5946.1|5954.4|5939.4|35
1589938500000|2020-05-20 01:35:00|5957.6|5942.6|5960.1|5945.1|5961.2|5946.2|5957.6|5942.6|10
1589938800000|2020-05-20 01:40:00|5961.2|5946.2|5969|5954|5969.9|5954.9|5961.2|5946.2|19
1589939100000|2020-05-20 01:45:00|5969.8|5954.8|5970.8|5955.8|5971.7|5956.7|5968.7|5953.7|35
1589939400000|2020-05-20 01:50:00|5971.4|5956.4|5976|5961|5976.5|5961.5|5971.4|5956.4|200
1589939700000|2020-05-20 01:55:00|5976.5|5961.5|5982.3|5967.3|5986.4|5971.4|5976.5|5961.5|65
1589940000000|2020-05-20 02:00:00|5983.3|5968.3|5978.3|5963.3|5983.3|5968.3|5977.4|5962.4|15
1589940300000|2020-05-20 02:05:00|5977.9|5962.9|5978.9|5963.9|5979.9|5964.9|5970.7|5955.7|55
1589940600000|2020-05-20 02:10:00|5979.4|5964.4|5970.7|5955.7|5980.4|5965.4|5970.7|5955.7|54
1589940900000|2020-05-20 02:15:00|5972.6|5957.6|5975.2|5960.2|5977.4|5962.4|5972.6|5957.6|18
1589941200000|2020-05-20 02:20:00|5976.6|5961.6|5976.6|5961.6|5976.6|5961.6|5976.6|5961.6|0
1589941500000|2020-05-20 02:25:00|5975.2|5960.2|5975.5|5960.5|5975.5|5960.5|5975.2|5960.2|4
1589941800000|2020-05-20 02:30:00|5973.1|5958.1|5975.1|5960.1|5975.5|5960.5|5973.1|5958.1|10
1589942100000|2020-05-20 02:35:00|5973|5958|5973.9|5958.9|5976.4|5961.4|5969.2|5954.2|21
1589942400000|2020-05-20 02:40:00|5974.3|5959.3|5978.4|5963.4|5978.4|5963.4|5973.6|5958.6|4
1589942700000|2020-05-20 02:45:00|5977.9|5962.9|5973.5|5958.5|5977.9|5962.9|5973.5|5958.5|8
1589943300000|2020-05-20 02:55:00|5974.6|5959.6|5971.5|5956.5|5978.9|5963.9|5971.5|5956.5|11
1589943600000|2020-05-20 03:00:00|5972.6|5957.6|5970.7|5955.7|5972.6|5957.6|5968.7|5953.7|1
1589943900000|2020-05-20 03:05:00|5973.1|5958.1|5975.3|5960.3|5975.3|5960.3|5973.1|5958.1|19
1589944200000|2020-05-20 03:10:00|5975.9|5960.9|5977|5962|5977.2|5962.2|5974.5|5959.5|12
1589944500000|2020-05-20 03:15:00|5976.4|5961.4|5973.9|5958.9|5976.4|5961.4|5973.9|5958.9|14
1589944800000|2020-05-20 03:20:00|5977|5962|5972.9|5957.9|5977|5962|5972.9|5957.9|2
1589945100000|2020-05-20 03:25:00|5973.1|5958.1|5973.9|5958.9|5973.9|5958.9|5973.1|5958.1|7
1589945400000|2020-05-20 03:30:00|5974.2|5959.2|5974.4|5959.4|5974.4|5959.4|5974.2|5959.2|1
1589945700000|2020-05-20 03:35:00|5974|5959|5973.4|5958.4|5974|5959|5972.9|5957.9|7
1589946000000|2020-05-20 03:40:00|5973.3|5958.3|5973.3|5958.3|5973.7|5958.7|5973.3|5958.3|4
1589946300000|2020-05-20 03:45:00|5973.7|5958.7|5974.3|5959.3|5975.3|5960.3|5973.7|5958.7|4
1589946600000|2020-05-20 03:50:00|5976.6|5961.6|5973.3|5958.3|5977.5|5962.5|5973.3|5958.3|20
1589946900000|2020-05-20 03:55:00|5969.8|5954.8|5969.3|5954.3|5969.8|5954.8|5969.3|5954.3|3
1589947200000|2020-05-20 04:00:00|5967.5|5952.5|5968.8|5953.8|5968.8|5953.8|5967.3|5952.3|7
1589947500000|2020-05-20 04:05:00|5968.3|5953.3|5967.8|5952.8|5968.3|5953.3|5967.8|5952.8|0
1589947800000|2020-05-20 04:10:00|5970.2|5955.2|5971|5956|5972.5|5957.5|5970.2|5955.2|13
1589948100000|2020-05-20 04:15:00|5970.5|5955.5|5968.8|5953.8|5970.5|5955.5|5968.8|5953.8|0
1589949000000|2020-05-20 04:30:00|5967.8|5952.8|5961.5|5946.5|5967.8|5952.8|5961.5|5946.5|8
1589949300000|2020-05-20 04:35:00|5963.7|5948.7|5963.7|5948.7|5963.7|5948.7|5963.7|5948.7|0
1589949900000|2020-05-20 04:45:00|5963.3|5948.3|5959.7|5944.7|5963.3|5948.3|5959.7|5944.7|1
1589950200000|2020-05-20 04:50:00|5958.9|5943.9|5959.8|5944.8|5959.8|5944.8|5958.9|5943.9|1
1589950800000|2020-05-20 05:00:00|5956.1|5941.1|5958.9|5943.9|5958.9|5943.9|5956|5941|18
1589951100000|2020-05-20 05:05:00|5958.7|5943.7|5958.7|5943.7|5958.7|5943.7|5958.7|5943.7|4
1589951400000|2020-05-20 05:10:00|5958.6|5943.6|5959|5944|5959|5944|5958.6|5943.6|1
1589951700000|2020-05-20 05:15:00|5958.6|5943.6|5961.3|5946.3|5961.3|5946.3|5958.4|5943.4|2
1589952000000|2020-05-20 05:20:00|5960|5945|5959.7|5944.7|5960.8|5945.8|5959.7|5944.7|1
1589952300000|2020-05-20 05:25:00|5959.6|5944.6|5958.2|5943.2|5959.6|5944.6|5957.8|5942.8|3
1589952600000|2020-05-20 05:30:00|5959.2|5944.2|5953.8|5938.8|5960.2|5945.2|5953.8|5938.8|10
1589952900000|2020-05-20 05:35:00|5953.9|5938.9|5954.4|5939.4|5955.3|5940.3|5950.8|5935.8|7
1589953200000|2020-05-20 05:40:00|5953.7|5938.7|5953|5938|5953.7|5938.7|5953|5938|3
1589953500000|2020-05-20 05:45:00|5953.5|5938.5|5950.5|5935.5|5953.5|5938.5|5950.2|5935.2|0
1589953800000|2020-05-20 05:50:00|5950.9|5935.9|5945.8|5930.8|5951.3|5936.3|5945.8|5930.8|28
1589954100000|2020-05-20 05:55:00|5941.5|5926.5|5946.4|5931.4|5946.4|5931.4|5939|5924|39
1589954400000|2020-05-20 06:00:00|5946|5931|5950.3|5935.3|5950.3|5935.3|5945.2|5930.2|21
1589954700000|2020-05-20 06:05:00|5951.8|5936.8|5950.7|5935.7|5953|5938|5948.9|5933.9|0
1589955000000|2020-05-20 06:10:00|5954.2|5939.2|5954.1|5939.1|5955.8|5940.8|5953.8|5938.8|3
1589955300000|2020-05-20 06:15:00|5954.5|5939.5|5956.5|5941.5|5957.4|5942.4|5952.3|5937.3|9
1589955600000|2020-05-20 06:20:00|5956.4|5941.4|5966.5|5951.5|5966.5|5951.5|5956.4|5941.4|10
1589955900000|2020-05-20 06:25:00|5965.2|5950.2|5959|5944|5965.2|5950.2|5958.2|5943.2|1
1589956200000|2020-05-20 06:30:00|5958.7|5943.7|5956.4|5941.4|5961.9|5946.9|5956.4|5941.4|3
1589956500000|2020-05-20 06:35:00|5956|5941|5953.5|5938.5|5956|5941|5949.6|5934.6|8
1589956800000|2020-05-20 06:40:00|5953.9|5938.9|5955.1|5940.1|5955.1|5940.1|5952.2|5937.2|0
1589957100000|2020-05-20 06:45:00|5954.7|5939.7|5954.7|5939.7|5959.7|5944.7|5952.7|5937.7|14
1589957400000|2020-05-20 06:50:00|5955.1|5940.1|5957.3|5942.3|5958.8|5943.8|5953.7|5938.7|2
1589957700000|2020-05-20 06:55:00|5956.6|5941.6|5957.5|5942.5|5957.5|5942.5|5954.2|5939.2|7
1589958000000|2020-05-20 07:00:00|5957.3|5942.3|5956.6|5941.6|5957.3|5942.3|5956.6|5941.6|4
1589958300000|2020-05-20 07:05:00|5955.8|5940.8|5956.1|5941.1|5956.1|5941.1|5955.7|5940.7|0
1589958600000|2020-05-20 07:10:00|5955.8|5940.8|5957.3|5942.3|5957.3|5942.3|5955.8|5940.8|1
1589958900000|2020-05-20 07:15:00|5957.2|5942.2|5953.5|5938.5|5957.2|5942.2|5953.5|5938.5|5
1589959200000|2020-05-20 07:20:00|5953.7|5938.7|5942.8|5927.8|5953.7|5938.7|5942.8|5927.8|23
1589959500000|2020-05-20 07:25:00|5943.1|5928.1|5941.9|5926.9|5946.3|5931.3|5941.9|5926.9|5
1589959800000|2020-05-20 07:30:00|5942.4|5927.4|5934|5919|5942.8|5927.8|5934|5919|45
1589960100000|2020-05-20 07:35:00|5933.6|5918.6|5942.8|5927.8|5943.2|5928.2|5933|5918|16
1589960400000|2020-05-20 07:40:00|5945.5|5930.5|5943.7|5928.7|5946.6|5931.6|5943.7|5928.7|3
1589960700000|2020-05-20 07:45:00|5950.7|5935.7|5948.2|5933.2|5950.8|5935.8|5948.2|5933.2|20
1589961000000|2020-05-20 07:50:00|5942.4|5927.4|5939.8|5924.8|5942.5|5927.5|5939.8|5924.8|13
1589961300000|2020-05-20 07:55:00|5939.6|5924.6|5940.2|5925.2|5940.2|5925.2|5938|5923|4
1589961600000|2020-05-20 08:00:00|5939.9|5924.9|5927.1|5912.1|5939.9|5924.9|5927.1|5912.1|34
1589961900000|2020-05-20 08:05:00|5926.9|5911.9|5928.7|5913.7|5929.1|5914.1|5925|5910|13
1589962200000|2020-05-20 08:10:00|5929.4|5914.4|5931.5|5916.5|5931.5|5916.5|5929.4|5914.4|3
1589962500000|2020-05-20 08:15:00|5930.2|5915.2|5930.1|5915.1|5931.8|5916.8|5928.6|5913.6|45
1589962800000|2020-05-20 08:20:00|5930|5915|5932.5|5917.5|5933|5918|5930|5915|6
1589963100000|2020-05-20 08:25:00|5932|5917|5930|5915|5933|5918|5930|5915|2
1589963400000|2020-05-20 08:30:00|5930.5|5915.5|5932.5|5917.5|5933|5918|5930.5|5915.5|4
1589963700000|2020-05-20 08:35:00|5932.1|5917.1|5937.7|5922.7|5937.7|5922.7|5932.1|5917.1|11
1589964000000|2020-05-20 08:40:00|5938.1|5923.1|5936.8|5921.8|5939.1|5924.1|5936.3|5921.3|0
1589964300000|2020-05-20 08:45:00|5936.3|5921.3|5936.7|5921.7|5940|5925|5936.3|5921.3|17
1589964600000|2020-05-20 08:50:00|5937.1|5922.1|5942.1|5927.1|5942.1|5927.1|5937.1|5922.1|5
1589964900000|2020-05-20 08:55:00|5943.2|5928.2|5942.7|5927.7|5943.2|5928.2|5942.2|5927.2|0
1589965200000|2020-05-20 09:00:00|5942.3|5927.3|5943.9|5928.9|5943.9|5928.9|5942.3|5927.3|0
1589965500000|2020-05-20 09:05:00|5943.6|5928.6|5945.4|5930.4|5945.4|5930.4|5942.8|5927.8|3
1589965800000|2020-05-20 09:10:00|5945.9|5930.9|5954.9|5939.9|5954.9|5939.9|5945.9|5930.9|11
1589966100000|2020-05-20 09:15:00|5955.4|5940.4|5949.3|5934.3|5955.4|5940.4|5949.3|5934.3|14
1589966400000|2020-05-20 09:20:00|5947.7|5932.7|5948.2|5933.2|5948.2|5933.2|5946.5|5931.5|6
1589966700000|2020-05-20 09:25:00|5948.8|5933.8|5941.2|5926.2|5949.1|5934.1|5941.2|5926.2|6
1589967000000|2020-05-20 09:30:00|5940.4|5925.4|5940.3|5925.3|5941.2|5926.2|5939.3|5924.3|10
1589967300000|2020-05-20 09:35:00|5939.9|5924.9|5942.8|5927.8|5943.2|5928.2|5939.9|5924.9|5
1589967600000|2020-05-20 09:40:00|5944.7|5929.7|5946.3|5931.3|5946.3|5931.3|5944.7|5929.7|2
1589967900000|2020-05-20 09:45:00|5947.4|5932.4|5944|5929|5947.5|5932.5|5941.8|5926.8|9
1589968200000|2020-05-20 09:50:00|5944.1|5929.1|5944.1|5929.1|5944.1|5929.1|5944.1|5929.1|0
1589968500000|2020-05-20 09:55:00|5944.5|5929.5|5946.3|5931.3|5947.3|5932.3|5944.5|5929.5|8
1589968800000|2020-05-20 10:00:00|5947.8|5932.8|5950.4|5935.4|5950.4|5935.4|5947.8|5932.8|2
1589969100000|2020-05-20 10:05:00|5951.5|5936.5|5948.8|5933.8|5953|5938|5948.8|5933.8|4
1589969400000|2020-05-20 10:10:00|5946.5|5931.5|5946.9|5931.9|5946.9|5931.9|5946.4|5931.4|3
1589969700000|2020-05-20 10:15:00|5947.2|5932.2|5950|5935|5950|5935|5947.2|5932.2|2
1589970000000|2020-05-20 10:20:00|5954.7|5939.7|5960.4|5945.4|5960.8|5945.8|5954.7|5939.7|15
1589970300000|2020-05-20 10:25:00|5960.3|5945.3|5955.6|5940.6|5960.3|5945.3|5955.6|5940.6|4
1589970600000|2020-05-20 10:30:00|5956|5941|5956.8|5941.8|5956.8|5941.8|5955.8|5940.8|0
1589970900000|2020-05-20 10:35:00|5956.4|5941.4|5958.2|5943.2|5959.1|5944.1|5956.4|5941.4|3
1589971200000|2020-05-20 10:40:00|5958.1|5943.1|5954.1|5939.1|5959.4|5944.4|5954.1|5939.1|9
1589971500000|2020-05-20 10:45:00|5952.5|5937.5|5952.7|5937.7|5952.7|5937.7|5952.5|5937.5|1
1589971800000|2020-05-20 10:50:00|5950|5935|5937.6|5922.6|5950|5935|5935.8|5920.8|21
1589972100000|2020-05-20 10:55:00|5938.7|5923.7|5944.3|5929.3|5944.3|5929.3|5938.2|5923.2|8
1589972400000|2020-05-20 11:00:00|5945.4|5930.4|5950.4|5935.4|5953.7|5938.7|5945.4|5930.4|8
1589972700000|2020-05-20 11:05:00|5949.4|5934.4|5949.4|5934.4|5949.4|5934.4|5949.4|5934.4|1
1589973000000|2020-05-20 11:10:00|5948.8|5933.8|5947.8|5932.8|5948.8|5933.8|5947.8|5932.8|3
1589973300000|2020-05-20 11:15:00|5948.3|5933.3|5948.3|5933.3|5948.3|5933.3|5948.3|5933.3|0
1589973900000|2020-05-20 11:25:00|5948.1|5933.1|5950.1|5935.1|5950.1|5935.1|5948.1|5933.1|1
1589974200000|2020-05-20 11:30:00|5950.5|5935.5|5948.8|5933.8|5952.7|5937.7|5948.8|5933.8|5
1589974500000|2020-05-20 11:35:00|||||||||1
1589974800000|2020-05-20 11:40:00|5948.1|5933.1|5948.1|5933.1|5948.1|5933.1|5948.1|5933.1|0
1589975100000|2020-05-20 11:45:00|5946.4|5931.4|5940|5925|5946.4|5931.4|5940|5925|18
1589975400000|2020-05-20 11:50:00|5940.3|5925.3|5935|5920|5941|5926|5934.8|5919.8|19
1589975700000|2020-05-20 11:55:00|5935.3|5920.3|5949.7|5934.7|5949.7|5934.7|5935.3|5920.3|26
1589976000000|2020-05-20 12:00:00|5951|5936|5945.9|5930.9|5965.1|5950.1|5944.9|5929.9|173
1589976300000|2020-05-20 12:05:00|5946.1|5931.1|5952.4|5937.4|5952.6|5937.6|5945.9|5930.9|33
1589976600000|2020-05-20 12:10:00|5952.8|5937.8|5963.3|5948.3|5963.3|5948.3|5952.8|5937.8|15
1589976900000|2020-05-20 12:15:00|5964.3|5949.3|5964.8|5949.8|5968.2|5953.2|5964|5949|24
1589977200000|2020-05-20 12:20:00|5965.2|5950.2|5954.8|5939.8|5967.2|5952.2|5949.9|5934.9|70
1589977500000|2020-05-20 12:25:00|5954.3|5939.3|5953.6|5938.6|5955.8|5940.8|5947.9|5932.9|124
1589977800000|2020-05-20 12:30:00|5954.5|5939.5|5953|5938|5957.6|5942.6|5948.9|5933.9|97
1589978100000|2020-05-20 12:35:00|5953.5|5938.5|5948.2|5933.2|5955.1|5940.1|5946.7|5931.7|21
1589978400000|2020-05-20 12:40:00|5943.2|5928.2|5946.9|5931.9|5946.9|5931.9|5938.6|5923.6|67
1589978700000|2020-05-20 12:45:00|5948.3|5933.3|5948.1|5933.1|5950.2|5935.2|5943.1|5928.1|47
1589979000000|2020-05-20 12:50:00|5946.6|5931.6|5943.1|5928.1|5946.6|5931.6|5941.4|5926.4|8
1589979300000|2020-05-20 12:55:00|5942.6|5927.6|5955.5|5940.5|5957.3|5942.3|5941.5|5926.5|49
1589979600000|2020-05-20 13:00:00|5956.4|5941.4|5951.6|5936.6|5958.2|5943.2|5951.6|5936.6|75
1589979900000|2020-05-20 13:05:00|5950.6|5935.6|5953|5938|5954.6|5939.6|5950.1|5935.1|19
1589980200000|2020-05-20 13:10:00|5953.8|5938.8|5951.2|5936.2|5955.4|5940.4|5944.7|5929.7|47
1589980500000|2020-05-20 13:15:00|5950.7|5935.7|5949|5934|5952.6|5937.6|5947|5932|30
1589980800000|2020-05-20 13:20:00|5950.2|5935.2|5956.2|5941.2|5956.9|5941.9|5950.2|5935.2|27
1589981100000|2020-05-20 13:25:00|5956.6|5941.6|5945.4|5930.4|5956.6|5941.6|5944.9|5929.9|53
1589981400000|2020-05-20 13:30:00|5944.2|5929.2|5940.9|5925.9|5950.4|5935.4|5935.9|5920.9|194
1589981700000|2020-05-20 13:35:00|5940.4|5925.4|5945.2|5930.2|5945.2|5930.2|5933.7|5918.7|217
1589982000000|2020-05-20 13:40:00|5944.8|5929.8|5933.2|5918.2|5947.2|5932.2|5931.8|5916.8|102
1589982300000|2020-05-20 13:45:00|5933.3|5918.3|5943.9|5928.9|5943.9|5928.9|5932.8|5917.8|118
1589982600000|2020-05-20 13:50:00|5944.3|5929.3|5932.3|5917.3|5944.3|5929.3|5932.3|5917.3|50
1589982900000|2020-05-20 13:55:00|5931.6|5916.6|5922.6|5907.6|5931.6|5916.6|5915.3|5900.3|234
1589983200000|2020-05-20 14:00:00|5922.7|5907.7|5933.7|5918.7|5933.8|5918.8|5921.3|5906.3|147
1589983500000|2020-05-20 14:05:00|5934.1|5919.1|5945.4|5930.4|5946.7|5931.7|5933.1|5918.1|132
1589983800000|2020-05-20 14:10:00|5945.6|5930.6|5944.5|5929.5|5953|5938|5943.1|5928.1|194
1589984100000|2020-05-20 14:15:00|5944.4|5929.4|5946.6|5931.6|5946.6|5931.6|5940|5925|65
1589984400000|2020-05-20 14:20:00|5945.6|5930.6|5936.4|5921.4|5945.6|5930.6|5932.2|5917.2|89
1589984700000|2020-05-20 14:25:00|5936.8|5921.8|5933.1|5918.1|5939.9|5924.9|5931.2|5916.2|261
1589985000000|2020-05-20 14:30:00|5933.6|5918.6|5913.1|5898.1|5940.5|5925.5|5913|5898|224
1589985300000|2020-05-20 14:35:00|5912.8|5897.8|5906.2|5891.2|5912.8|5897.8|5898.5|5883.5|222
1589985600000|2020-05-20 14:40:00|5906.6|5891.6|5894.4|5879.4|5906.6|5891.6|5892.7|5877.7|312
1589985900000|2020-05-20 14:45:00|5894.2|5879.2|5877.2|5862.2|5894.2|5879.2|5874.2|5859.2|269
1589986200000|2020-05-20 14:50:00|5877.1|5862.1|5873.9|5858.9|5878.5|5863.5|5867|5852|308
1589986500000|2020-05-20 14:55:00|5873.2|5858.2|5889.5|5874.5|5889.5|5874.5|5870.8|5855.8|278
1589986800000|2020-05-20 15:00:00|5889.6|5874.6|5885.1|5870.1|5898.3|5883.3|5885.1|5870.1|137
1589987100000|2020-05-20 15:05:00|5884.9|5869.9|5891.1|5876.1|5893.4|5878.4|5880.3|5865.3|128
1589987400000|2020-05-20 15:10:00|5890.7|5875.7|5892.3|5877.3|5896.6|5881.6|5890|5875|87
1589987700000|2020-05-20 15:15:00|5892.8|5877.8|5898.8|5883.8|5899.3|5884.3|5884.8|5869.8|165
1589988000000|2020-05-20 15:20:00|5899.3|5884.3|5899.9|5884.9|5905.1|5890.1|5898.1|5883.1|124
1589988300000|2020-05-20 15:25:00|5899.6|5884.6|5890.2|5875.2|5899.6|5884.6|5882.3|5867.3|179
1589988600000|2020-05-20 15:30:00|5890.6|5875.6|5886.2|5871.2|5890.6|5875.6|5880.4|5865.4|106
1589988900000|2020-05-20 15:35:00|5884.7|5869.7|5879.2|5864.2|5888|5873|5878.8|5863.8|100
1589989200000|2020-05-20 15:40:00|5878.8|5863.8|5876.8|5861.8|5879|5864|5873.4|5858.4|198
1589989500000|2020-05-20 15:45:00|5877.6|5862.6|5878.7|5863.7|5878.7|5863.7|5870.8|5855.8|109
1589989800000|2020-05-20 15:50:00|5878|5863|5883.2|5868.2|5886.9|5871.9|5876|5861|121
1589990100000|2020-05-20 15:55:00|5884.4|5869.4|5875.5|5860.5|5885.7|5870.7|5874.5|5859.5|145
1589990400000|2020-05-20 16:00:00|5875.7|5860.7|5879.6|5864.6|5882.6|5867.6|5875.7|5860.7|88
1589990700000|2020-05-20 16:05:00|5879|5864|5878.4|5863.4|5881.9|5866.9|5877.8|5862.8|138
1589991000000|2020-05-20 16:10:00|5877.5|5862.5|5872.8|5857.8|5880.5|5865.5|5871.9|5856.9|81
1589991300000|2020-05-20 16:15:00|5872.3|5857.3|5873.4|5858.4|5873.8|5858.8|5864.6|5849.6|143
1589991600000|2020-05-20 16:20:00|5873.3|5858.3|5866.9|5851.9|5873.3|5858.3|5866.4|5851.4|128
1589991900000|2020-05-20 16:25:00|5868.8|5853.8|5867.3|5852.3|5868.8|5853.8|5864.6|5849.6|70
1589992200000|2020-05-20 16:30:00|5867.4|5852.4|5871.6|5856.6|5871.9|5856.9|5866|5851|73
1589992500000|2020-05-20 16:35:00|5872.4|5857.4|5867.4|5852.4|5873.4|5858.4|5862.9|5847.9|80
1589992800000|2020-05-20 16:40:00|5866.9|5851.9|5862.1|5847.1|5866.9|5851.9|5858.1|5843.1|97
1589993100000|2020-05-20 16:45:00|5865.1|5850.1|5866.6|5851.6|5873.6|5858.6|5864.6|5849.6|133
1589993400000|2020-05-20 16:50:00|5866.5|5851.5|5860.8|5845.8|5866.5|5851.5|5860.1|5845.1|61
1589993700000|2020-05-20 16:55:00|5860.9|5845.9|5855.3|5840.3|5860.9|5845.9|5849.9|5834.9|164
1589994000000|2020-05-20 17:00:00|5854.9|5839.9|5855.3|5840.3|5855.4|5840.4|5851.9|5836.9|55
1589994300000|2020-05-20 17:05:00|5854.3|5839.3|5851.3|5836.3|5855.5|5840.5|5851.3|5836.3|60
1589994600000|2020-05-20 17:10:00|5850.2|5835.2|5849.8|5834.8|5853.3|5838.3|5846.8|5831.8|113
1589994900000|2020-05-20 17:15:00|5850|5835|5850.8|5835.8|5853.8|5838.8|5847.8|5832.8|101
1589995200000|2020-05-20 17:20:00|5852|5837|5847.8|5832.8|5852.7|5837.7|5844.8|5829.8|93
1589995500000|2020-05-20 17:25:00|5848.2|5833.2|5847.7|5832.7|5853.1|5838.1|5846.8|5831.8|53
1589995800000|2020-05-20 17:30:00|5848.2|5833.2|5849.8|5834.8|5853.4|5838.4|5847.7|5832.7|47
1589996100000|2020-05-20 17:35:00|5849.2|5834.2|5849.9|5834.9|5852.3|5837.3|5848.7|5833.7|51
1589996400000|2020-05-20 17:40:00|5852.4|5837.4|5853.9|5838.9|5856.1|5841.1|5852.4|5837.4|90
1589996700000|2020-05-20 17:45:00|5853.6|5838.6|5852.9|5837.9|5853.6|5838.6|5850.9|5835.9|170
1589997000000|2020-05-20 17:50:00|5854.1|5839.1|5853.4|5838.4|5855.1|5840.1|5850.6|5835.6|148
1589997300000|2020-05-20 17:55:00|5852.5|5837.5|5857.9|5842.9|5858.8|5843.8|5851.4|5836.4|99
1589997600000|2020-05-20 18:00:00|5858.4|5843.4|5847.1|5832.1|5858.8|5843.8|5845.8|5830.8|203
1589997900000|2020-05-20 18:05:00|5847.5|5832.5|5855.8|5840.8|5857.3|5842.3|5847.5|5832.5|199
1589998200000|2020-05-20 18:10:00|5856.1|5841.1|5834.7|5819.7|5857.9|5842.9|5834.7|5819.7|1175
1589998500000|2020-05-20 18:15:00|5835|5820|5836.5|5821.5|5837.6|5822.6|5832.3|5817.3|324
1590022800000|2020-05-21 01:00:00|5837.4|5822.4|5846|5831|5865.2|5850.2|5825.9|5810.9|259
1590023100000|2020-05-21 01:05:00|5845.1|5830.1|5845.8|5830.8|5848|5833|5843.9|5828.9|10
1590023400000|2020-05-21 01:10:00|5844.6|5829.6|5853.8|5838.8|5853.8|5838.8|5844.5|5829.5|100
1590023700000|2020-05-21 01:15:00|5851.9|5836.9|5859|5844|5859|5844|5851.6|5836.6|7
1590024000000|2020-05-21 01:20:00|5858.2|5843.2|5859.9|5844.9|5860.5|5845.5|5858.2|5843.2|12
1590024300000|2020-05-21 01:25:00|5859.5|5844.5|5858.2|5843.2|5859.9|5844.9|5853.2|5838.2|9
1590024600000|2020-05-21 01:30:00|5858.3|5843.3|5857.2|5842.2|5860.5|5845.5|5856.8|5841.8|5
1590024900000|2020-05-21 01:35:00|5856.4|5841.4|5857.5|5842.5|5857.5|5842.5|5852|5837|18
1590025200000|2020-05-21 01:40:00|5855.9|5840.9|5856.7|5841.7|5860.5|5845.5|5855.9|5840.9|11
1590025500000|2020-05-21 01:45:00|5856.3|5841.3|5856.2|5841.2|5856.3|5841.3|5849.5|5834.5|37
1590025800000|2020-05-21 01:50:00|5855.4|5840.4|5850.2|5835.2|5856.3|5841.3|5850.2|5835.2|6
1590026100000|2020-05-21 01:55:00|5849.7|5834.7|5836.5|5821.5|5849.7|5834.7|5836.5|5821.5|4
1590026400000|2020-05-21 02:00:00|5834.2|5819.2|5833.7|5818.7|5842.4|5827.4|5832.8|5817.8|8
1590026700000|2020-05-21 02:05:00|5833.3|5818.3|5829.9|5814.9|5834.5|5819.5|5827|5812|17
1590027000000|2020-05-21 02:10:00|5829.1|5814.1|5829.9|5814.9|5830.6|5815.6|5828.1|5813.1|5
1590027300000|2020-05-21 02:15:00|5830.6|5815.6|5836.3|5821.3|5836.3|5821.3|5830.6|5815.6|6
1590027600000|2020-05-21 02:20:00|5833.3|5818.3|5838.3|5823.3|5838.3|5823.3|5832.4|5817.4|2
1590027900000|2020-05-21 02:25:00|5838.2|5823.2|5831.4|5816.4|5838.2|5823.2|5831.4|5816.4|10
1590028200000|2020-05-21 02:30:00|5831.3|5816.3|5841.6|5826.6|5841.6|5826.6|5830.4|5815.4|7
1590028500000|2020-05-21 02:35:00|5842.9|5827.9|5838.3|5823.3|5842.9|5827.9|5838.3|5823.3|1
1590029100000|2020-05-21 02:45:00|5838.8|5823.8|5840.8|5825.8|5841.2|5826.2|5838.8|5823.8|0
1590029400000|2020-05-21 02:50:00|5840.4|5825.4|5836.8|5821.8|5840.4|5825.4|5835.7|5820.7|9
1590029700000|2020-05-21 02:55:00|5837.2|5822.2|5838.9|5823.9|5839.3|5824.3|5837.2|5822.2|4
1590030000000|2020-05-21 03:00:00|5839|5824|5834.2|5819.2|5841.4|5826.4|5830.3|5815.3|16
1590030300000|2020-05-21 03:05:00|5834.3|5819.3|5833.3|5818.3|5835.7|5820.7|5833.3|5818.3|3
1590030600000|2020-05-21 03:10:00|5833.7|5818.7|5834.2|5819.2|5834.2|5819.2|5833.7|5818.7|0
1590030900000|2020-05-21 03:15:00|5835|5820|5838|5823|5841.5|5826.5|5835|5820|18
1590031200000|2020-05-21 03:20:00|5834.6|5819.6|5830|5815|5835.1|5820.1|5827.4|5812.4|10
1590031500000|2020-05-21 03:25:00|5829.9|5814.9|5825.6|5810.6|5829.9|5814.9|5822.1|5807.1|11
1590031800000|2020-05-21 03:30:00|5826|5811|5807.9|5792.9|5826|5811|5802.8|5787.8|27
1590032100000|2020-05-21 03:35:00|5809.1|5794.1|5821.1|5806.1|5821.2|5806.2|5808.9|5793.9|39
1590032400000|2020-05-21 03:40:00|5820.6|5805.6|5812.6|5797.6|5820.6|5805.6|5811.3|5796.3|24
1590032700000|2020-05-21 03:45:00|5815.7|5800.7|5809.9|5794.9|5816.1|5801.1|5805.7|5790.7|21
1590033000000|2020-05-21 03:50:00|5809.8|5794.8|5805.5|5790.5|5809.8|5794.8|5801.9|5786.9|18
1590033300000|2020-05-21 03:55:00|5806.6|5791.6|5805.5|5790.5|5806.6|5791.6|5805.4|5790.4|16
1590033600000|2020-05-21 04:00:00|5806.1|5791.1|5806.1|5791.1|5806.1|5791.1|5806.1|5791.1|11
1590033900000|2020-05-21 04:05:00|5806.6|5791.6|5804.9|5789.9|5806.6|5791.6|5804.9|5789.9|51
1590034200000|2020-05-21 04:10:00|5804.2|5789.2|5795.5|5780.5|5804.2|5789.2|5795.5|5780.5|32
1590034500000|2020-05-21 04:15:00|5795.9|5780.9|5789.7|5774.7|5796|5781|5789.5|5774.5|38
1590034800000|2020-05-21 04:20:00|5789.5|5774.5|5783.5|5768.5|5789.5|5774.5|5781.8|5766.8|63
1590035100000|2020-05-21 04:25:00|5783.4|5768.4|5782.9|5767.9|5783.4|5768.4|5781.4|5766.4|44
1590035400000|2020-05-21 04:30:00|5785.2|5770.2|5781|5766|5785.2|5770.2|5780.9|5765.9|22
1590035700000|2020-05-21 04:35:00|5783.9|5768.9|5781|5766|5783.9|5768.9|5781|5766|13
1590036000000|2020-05-21 04:40:00|5778.5|5763.5|5776.9|5761.9|5778.5|5763.5|5775.7|5760.7|71
1590036300000|2020-05-21 04:45:00|5776.6|5761.6|5775.6|5760.6|5778.6|5763.6|5775.6|5760.6|17
1590036600000|2020-05-21 04:50:00|5776|5761|5777.1|5762.1|5777.1|5762.1|5774.2|5759.2|33
1590036900000|2020-05-21 04:55:00|5775.8|5760.8|5778.1|5763.1|5779.6|5764.6|5774.8|5759.8|34
1590037200000|2020-05-21 05:00:00|5779.3|5764.3|5776.5|5761.5|5779.8|5764.8|5775.9|5760.9|23
1590037500000|2020-05-21 05:05:00|5776.3|5761.3|5775.1|5760.1|5776.9|5761.9|5775.1|5760.1|30
1590037800000|2020-05-21 05:10:00|5774.3|5759.3|5774.8|5759.8|5775.1|5760.1|5774.3|5759.3|2
1590038100000|2020-05-21 05:15:00|5775.1|5760.1|5776.9|5761.9|5776.9|5761.9|5775.1|5760.1|3
1590038400000|2020-05-21 05:20:00|5777.8|5762.8|5777.9|5762.9|5781.7|5766.7|5777.4|5762.4|11
1590038700000|2020-05-21 05:25:00|5777.8|5762.8|5780.2|5765.2|5784.2|5769.2|5777|5762|27
1590039000000|2020-05-21 05:30:00|5782.4|5767.4|5781.4|5766.4|5786|5771|5780.2|5765.2|72
1590039300000|2020-05-21 05:35:00|5780.4|5765.4|5781.4|5766.4|5783.6|5768.6|5779.9|5764.9|27
1590039600000|2020-05-21 05:40:00|5781|5766|5780|5765|5781|5766|5779|5764|5
1590039900000|2020-05-21 05:45:00|5783.1|5768.1|5780.4|5765.4|5783.1|5768.1|5780.4|5765.4|1
1590040200000|2020-05-21 05:50:00|5779.6|5764.6|5777.5|5762.5|5780|5765|5777.5|5762.5|13
1590040500000|2020-05-21 05:55:00|5777.1|5762.1|5777.5|5762.5|5777.5|5762.5|5774.5|5759.5|33
1590040800000|2020-05-21 06:00:00|5777.1|5762.1|5782|5767|5784.6|5769.6|5776.6|5761.6|28
1590041100000|2020-05-21 06:05:00|5781.4|5766.4|5776|5761|5781.4|5766.4|5775.9|5760.9|3
1590041400000|2020-05-21 06:10:00|5776.1|5761.1|5776.9|5761.9|5776.9|5761.9|5774.9|5759.9|30
1590041700000|2020-05-21 06:15:00|5775.9|5760.9|5757.1|5742.1|5776.9|5761.9|5757.1|5742.1|120
1590042000000|2020-05-21 06:20:00|5757.5|5742.5|5766.9|5751.9|5766.9|5751.9|5757.5|5742.5|47
1590042300000|2020-05-21 06:25:00|5766.5|5751.5|5773.3|5758.3|5773.3|5758.3|5763.9|5748.9|10
1590042600000|2020-05-21 06:30:00|5772.4|5757.4|5770.9|5755.9|5772.4|5757.4|5766.3|5751.3|6
1590042900000|2020-05-21 06:35:00|5770.5|5755.5|5772.3|5757.3|5772.3|5757.3|5766.4|5751.4|33
1590043200000|2020-05-21 06:40:00|5776.8|5761.8|5804.5|5789.5|5807.5|5792.5|5776.8|5761.8|62
1590043500000|2020-05-21 06:45:00|5804.1|5789.1|5813.8|5798.8|5828.7|5813.7|5803.3|5788.3|46
1590043800000|2020-05-21 06:50:00|5814.8|5799.8|5806.9|5791.9|5814.8|5799.8|5806.9|5791.9|2
1590044100000|2020-05-21 06:55:00|5805.9|5790.9|5804.2|5789.2|5805.9|5790.9|5802.1|5787.1|2
1590044400000|2020-05-21 07:00:00|5804.5|5789.5|5803.3|5788.3|5804.5|5789.5|5803.3|5788.3|0
1590044700000|2020-05-21 07:05:00|5803.2|5788.2|5792.1|5777.1|5805.2|5790.2|5789.1|5774.1|4
1590045000000|2020-05-21 07:10:00|5791.6|5776.6|5795.3|5780.3|5795.3|5780.3|5791.1|5776.1|3
1590045300000|2020-05-21 07:15:00|5797.8|5782.8|5810.6|5795.6|5810.6|5795.6|5797.8|5782.8|3
1590045600000|2020-05-21 07:20:00|5810.2|5795.2|5811.8|5796.8|5816.6|5801.6|5810.1|5795.1|3
1590045900000|2020-05-21 07:25:00|5811.3|5796.3|5802.4|5787.4|5811.3|5796.3|5801.6|5786.6|2
1590046200000|2020-05-21 07:30:00|5802.8|5787.8|5814.5|5799.5|5814.5|5799.5|5802.8|5785.3|6
1590046500000|2020-05-21 07:35:00|5814.6|5799.6|5814.5|5799.5|5814.6|5799.6|5814.5|5799.5|0
1590046800000|2020-05-21 07:40:00|5815.5|5800.5|5818.3|5803.3|5818.8|5803.8|5815.5|5800.5|2
1590047100000|2020-05-21 07:45:00|5818.4|5803.4|5817.4|5802.4|5818.4|5803.4|5817.2|5802.2|1
1590047400000|2020-05-21 07:50:00|5817.2|5802.2|5831.8|5816.8|5832.4|5817.4|5817.2|5802.2|26
1590047700000|2020-05-21 07:55:00|5829.3|5814.3|5826.2|5811.2|5829.8|5814.8|5823.9|5808.9|9
1590048000000|2020-05-21 08:00:00|5825.6|5810.6|5827.7|5812.7|5830|5815|5825.2|5810.2|20
1590048300000|2020-05-21 08:05:00|5829.2|5814.2|5815.3|5800.3|5832|5817|5815.3|5800.3|20
1590048600000|2020-05-21 08:10:00|5815|5800|5814.5|5799.5|5815.3|5800.3|5810.8|5795.8|11
1590048900000|2020-05-21 08:15:00|5814.1|5799.1|5814.1|5799.1|5814.1|5799.1|5814.1|5799.1|2
1590049200000|2020-05-21 08:20:00|5812.5|5797.5|5808|5793|5812.5|5797.5|5807.5|5792.5|5
1590049500000|2020-05-21 08:25:00|5808.1|5793.1|5807.8|5792.8|5808.1|5793.1|5807.8|5792.8|9
1590049800000|2020-05-21 08:30:00|5813.7|5798.7|5810.7|5795.7|5813.7|5798.7|5810.7|5795.7|8
1590050100000|2020-05-21 08:35:00|5811.1|5796.1|5805.4|5790.4|5811.1|5796.1|5805.4|5790.4|5
1590050400000|2020-05-21 08:40:00|5805|5790|5803.3|5788.3|5805|5790|5803.3|5788.3|5
1590050700000|2020-05-21 08:45:00|5803.4|5788.4|5803.5|5788.5|5803.5|5788.5|5803.4|5788.4|1
1590051000000|2020-05-21 08:50:00|5802.8|5787.8|5801|5786|5802.8|5787.8|5801|5786|2
1590051300000|2020-05-21 08:55:00|5800|5785|5803|5788|5803|5788|5799.5|5784.5|13
1590051600000|2020-05-21 09:00:00|5802|5787|5795|5780|5804|5789|5795|5780|5
1590051900000|2020-05-21 09:05:00|5792.5|5777.5|5789.5|5774.5|5793.5|5778.5|5789|5774|10
1590052200000|2020-05-21 09:10:00|5788|5773|5798.5|5783.5|5798.5|5783.5|5788|5773|5
1590052500000|2020-05-21 09:15:00|5798.2|5783.2|5799.7|5784.7|5802.2|5787.2|5797.2|5782.2|26
1590052800000|2020-05-21 09:20:00|5797.2|5782.2|5797.1|5782.1|5797.2|5782.2|5797.1|5782.1|3
1590053100000|2020-05-21 09:25:00|5796.7|5781.7|5801.5|5786.5|5805.2|5790.2|5796.7|5781.7|13
1590053400000|2020-05-21 09:30:00|5802|5787|5802|5787|5803.9|5788.9|5801.6|5786.6|4
1590053700000|2020-05-21 09:35:00|5801.8|5786.8|5803.7|5788.7|5804.6|5789.6|5801.3|5786.3|29
1590054000000|2020-05-21 09:40:00|5803.6|5788.6|5796.9|5781.9|5803.6|5788.6|5796.9|5781.9|12
1590054300000|2020-05-21 09:45:00|5796.4|5781.4|5794.3|5779.3|5797.9|5782.9|5792.4|5777.4|7
1590054600000|2020-05-21 09:50:00|5794.2|5779.2|5794.8|5779.8|5795.9|5780.9|5789.9|5774.9|10
1590054900000|2020-05-21 09:55:00|5794.3|5779.3|5793.8|5778.8|5794.3|5779.3|5793.8|5778.8|2
1590055200000|2020-05-21 10:00:00|5793.3|5778.3|5794.3|5779.3|5794.3|5779.3|5790.9|5775.9|17
1590055500000|2020-05-21 10:05:00|5792.9|5777.9|5792.4|5777.4|5793.4|5778.4|5791.9|5776.9|6
1590055800000|2020-05-21 10:10:00|5790.9|5775.9|5792.4|5777.4|5792.9|5777.9|5790.9|5775.9|19
1590056100000|2020-05-21 10:15:00|5790.9|5775.9|5795.1|5780.1|5795.1|5780.1|5790.9|5775.9|6
1590056400000|2020-05-21 10:20:00|5794.7|5779.7|5794.8|5779.8|5795.9|5780.9|5793.2|5778.2|4
1590056700000|2020-05-21 10:25:00|5794.4|5779.4|5798.7|5783.7|5798.7|5783.7|5793.1|5778.1|8
1590057000000|2020-05-21 10:30:00|5800.6|5785.6|5797.7|5782.7|5800.6|5785.6|5797.7|5782.7|1
1590057300000|2020-05-21 10:35:00|5798.1|5783.1|5794.7|5779.7|5798.5|5783.5|5793.2|5778.2|15
1590057600000|2020-05-21 10:40:00|5794.8|5779.8|5793.8|5778.8|5794.8|5779.8|5793.8|5778.8|1
1590057900000|2020-05-21 10:45:00|5792.7|5777.7|5793|5778|5793|5778|5791.3|5776.3|4
1590058200000|2020-05-21 10:50:00|5799.3|5784.3|5799.7|5784.7|5800.2|5785.2|5798|5783|11
1590058500000|2020-05-21 10:55:00|5799.3|5784.3|5801.5|5786.5|5802|5787|5798.8|5783.8|9
1590058800000|2020-05-21 11:00:00|5803.2|5788.2|5804.2|5789.2|5804.2|5789.2|5801.8|5786.8|5
1590059100000|2020-05-21 11:05:00|5804|5789|5805.2|5790.2|5807.7|5792.7|5803.5|5788.5|8
1590059400000|2020-05-21 11:10:00|5804.9|5789.9|5804.5|5789.5|5807.7|5792.7|5804.5|5789.5|8
1590059700000|2020-05-21 11:15:00|5804.9|5789.9|5804.9|5789.9|5804.9|5789.9|5804.5|5789.5|6
1590060000000|2020-05-21 11:20:00|5805.2|5790.2|5804.6|5789.6|5805.4|5790.4|5804.6|5789.6|1
1590060300000|2020-05-21 11:25:00|5804.2|5789.2|5802.7|5787.7|5804.6|5789.6|5802.2|5787.2|9
1590060600000|2020-05-21 11:30:00|5802.6|5787.6|5802.1|5787.1|5803.4|5788.4|5801.2|5786.2|22
1590060900000|2020-05-21 11:35:00|5802.7|5787.7|5803.6|5788.6|5806.1|5791.1|5802.7|5787.7|9
1590061200000|2020-05-21 11:40:00|5803.2|5788.2|5802.7|5787.7|5803.2|5788.2|5802.2|5787.2|2
1590061500000|2020-05-21 11:45:00|5802.8|5787.8|5798.4|5783.4|5802.8|5787.8|5797.5|5782.5|16
1590061800000|2020-05-21 11:50:00|5798.8|5783.8|5804|5789|5804|5789|5798.3|5783.3|12
1590062100000|2020-05-21 11:55:00|5803.3|5788.3|5806.3|5791.3|5806.7|5791.7|5798.8|5783.8|47
1590062400000|2020-05-21 12:00:00|5805.9|5790.9|5816.8|5801.8|5818|5803|5805.9|5790.9|66
1590062700000|2020-05-21 12:05:00|5816.4|5801.4|5820.5|5805.5|5820.9|5805.9|5812.9|5797.9|64
1590063000000|2020-05-21 12:10:00|5821.3|5806.3|5828.7|5813.7|5828.7|5813.7|5821.2|5806.2|65
1590063300000|2020-05-21 12:15:00|5826.2|5811.2|5831.6|5816.6|5834.5|5819.5|5825.8|5810.8|48
1590063600000|2020-05-21 12:20:00|5831.1|5816.1|5828.2|5813.2|5833.3|5818.3|5825.8|5810.8|42
1590063900000|2020-05-21 12:25:00|5828.6|5813.6|5830.6|5815.6|5830.9|5815.9|5820.6|5805.6|42
1590064200000|2020-05-21 12:30:00|5830.2|5815.2|5827.2|5812.2|5832.6|5817.6|5826.8|5811.8|243
1590064500000|2020-05-21 12:35:00|5825.2|5810.2|5836.7|5821.7|5839.8|5824.8|5824.8|5809.8|228
1590064800000|2020-05-21 12:40:00|5836.1|5821.1|5839.2|5824.2|5843.9|5828.9|5836.1|5821.1|210
1590065100000|2020-05-21 12:45:00|5839.6|5824.6|5841.1|5826.1|5842.1|5827.1|5839.2|5824.2|62
1590065400000|2020-05-21 12:50:00|5839.5|5824.5|5838.9|5823.9|5842.9|5827.9|5836.6|5821.6|118
1590065700000|2020-05-21 12:55:00|5838.5|5823.5|5842.5|5827.5|5844.4|5829.4|5837.9|5822.9|98
1590066000000|2020-05-21 13:00:00|5841.3|5826.3|5847.6|5832.6|5850.4|5835.4|5840.6|5825.6|124
1590066300000|2020-05-21 13:05:00|5848.4|5833.4|5843|5828|5850.5|5835.5|5843|5828|120
1590066600000|2020-05-21 13:10:00|5843.5|5828.5|5847.4|5832.4|5849.4|5834.4|5843.5|5828.5|135
1590066900000|2020-05-21 13:15:00|5848.4|5833.4|5840.6|5825.6|5849.4|5834.4|5839.1|5824.1|112
1590067200000|2020-05-21 13:20:00|5841|5826|5848|5833|5848.1|5833.1|5837.3|5822.3|195
1590067500000|2020-05-21 13:25:00|5846.9|5831.9|5845.3|5830.3|5849|5834|5841.4|5826.4|132
1590067800000|2020-05-21 13:30:00|5844.9|5829.9|5856.6|5841.6|5857.3|5842.3|5843.4|5828.4|317
1590068100000|2020-05-21 13:35:00|5857.5|5842.5|5863.7|5848.7|5869.8|5854.8|5851|5836|271
1590068400000|2020-05-21 13:40:00|5863.3|5848.3|5869.9|5854.9|5869.9|5854.9|5863.3|5848.3|211
1590068700000|2020-05-21 13:45:00|5870.6|5855.6|5866.7|5851.7|5871.8|5856.8|5863|5848|132
1590069000000|2020-05-21 13:50:00|5866.3|5851.3|5871.3|5856.3|5871.3|5856.3|5863.8|5848.8|70
1590069300000|2020-05-21 13:55:00|5870.8|5855.8|5870.1|5855.1|5872.6|5857.6|5867.1|5852.1|114
1590069600000|2020-05-21 14:00:00|5869.8|5854.8|5848.6|5833.6|5883.7|5868.7|5848.4|5833.4|369
1590069900000|2020-05-21 14:05:00|5847.6|5832.6|5826.2|5811.2|5855.9|5840.9|5822.6|5807.6|238
1590070200000|2020-05-21 14:10:00|5825.9|5810.9|5824.2|5809.2|5831|5816|5818|5803|113
1590070500000|2020-05-21 14:15:00|5822.3|5807.3|5832.9|5817.9|5836.3|5821.3|5814.2|5799.2|237
1590070800000|2020-05-21 14:20:00|5833.7|5818.7|5840.6|5825.6|5846.1|5831.1|5833.1|5818.1|92
1590071100000|2020-05-21 14:25:00|5840.7|5825.7|5834|5819|5843.9|5828.9|5831.4|5816.4|125
1590071400000|2020-05-21 14:30:00|5832.2|5817.2|5816.9|5801.9|5832.2|5817.2|5813.8|5798.8|156
1590071700000|2020-05-21 14:35:00|5816.7|5801.7|5809.2|5794.2|5824.1|5809.1|5808.7|5793.7|347
1590072000000|2020-05-21 14:40:00|5808.4|5793.4|5801.7|5786.7|5809.4|5794.4|5799.4|5784.4|255
1590072300000|2020-05-21 14:45:00|5801.8|5786.8|5800.7|5785.7|5806.2|5791.2|5796.9|5781.9|263
1590072600000|2020-05-21 14:50:00|5801|5786|5803.9|5788.9|5815.4|5800.4|5801|5786|116
1590072900000|2020-05-21 14:55:00|5803.6|5788.6|5831.5|5816.5|5837.1|5822.1|5803.1|5788.1|197
1590073200000|2020-05-21 15:00:00|5836.3|5821.3|5835.8|5820.8|5838.7|5823.7|5824.7|5809.7|176
1590073500000|2020-05-21 15:05:00|5836.6|5821.6|5836.2|5821.2|5840.2|5825.2|5830.5|5815.5|144
1590073800000|2020-05-21 15:10:00|5836.7|5821.7|5844.2|5829.2|5844.2|5829.2|5833|5818|187
1590074100000|2020-05-21 15:15:00|5846.1|5831.1|5859|5844|5860|5845|5846.1|5831.1|269
1590074400000|2020-05-21 15:20:00|5857.1|5842.1|5844.1|5829.1|5859|5844|5842.1|5827.1|140
1590074700000|2020-05-21 15:25:00|5843.7|5828.7|5847.7|5832.7|5847.7|5832.7|5837.4|5822.4|99
1590075000000|2020-05-21 15:30:00|5847.4|5832.4|5851.7|5836.7|5851.7|5836.7|5842.1|5827.1|107
1590075300000|2020-05-21 15:35:00|5851.4|5836.4|5857.6|5842.6|5858.4|5843.4|5848.9|5833.9|87
1590075600000|2020-05-21 15:40:00|5857.5|5842.5|5854.2|5839.2|5859.1|5844.1|5849.9|5834.9|237
1590075900000|2020-05-21 15:45:00|5854.3|5839.3|5840.5|5825.5|5855.8|5840.8|5839.4|5824.4|114
1590076200000|2020-05-21 15:50:00|5840.9|5825.9|5839.9|5824.9|5843.9|5828.9|5839.4|5824.4|55
1590076500000|2020-05-21 15:55:00|5839.5|5824.5|5834.2|5819.2|5841.9|5826.9|5832.4|5817.4|104
1590076800000|2020-05-21 16:00:00|5835|5820|5839.1|5824.1|5844.8|5829.8|5833.5|5818.5|126
1590077100000|2020-05-21 16:05:00|5839.4|5824.4|5836.2|5821.2|5842.2|5827.2|5828.7|5813.7|104
1590077400000|2020-05-21 16:10:00|5836.4|5821.4|5829.4|5814.4|5838.6|5823.6|5829.2|5814.2|63
1590077700000|2020-05-21 16:15:00|5828.9|5813.9|5820.9|5805.9|5832.5|5817.5|5820|5805|101
1590078000000|2020-05-21 16:20:00|5820.7|5805.7|5823.2|5808.2|5828.7|5813.7|5820.7|5805.7|53
1590078300000|2020-05-21 16:25:00|5823.6|5808.6|5825.9|5810.9|5826.4|5811.4|5821.2|5806.2|41
1590078600000|2020-05-21 16:30:00|5826.2|5811.2|5835.6|5820.6|5836.8|5821.8|5821.9|5806.9|106
1590078900000|2020-05-21 16:35:00|5835.1|5820.1|5830.3|5815.3|5842.3|5827.3|5828|5813|80
1590079200000|2020-05-21 16:40:00|5830.6|5815.6|5839|5824|5839.1|5824.1|5830.6|5815.6|33
1590079500000|2020-05-21 16:45:00|5838.6|5823.6|5837.9|5822.9|5840.3|5825.3|5836.3|5821.3|57
1590079800000|2020-05-21 16:50:00|5838.3|5823.3|5830.6|5815.6|5838.4|5823.4|5826.6|5811.6|39
1590080100000|2020-05-21 16:55:00|5830.1|5815.1|5824.4|5809.4|5830.1|5815.1|5822|5807|44
1590080400000|2020-05-21 17:00:00|5824.8|5809.8|5834.4|5819.4|5839.8|5824.8|5824.8|5809.8|44
1590080700000|2020-05-21 17:05:00|5835.5|5820.5|5839.5|5824.5|5839.5|5824.5|5832.3|5817.3|31
1590081000000|2020-05-21 17:10:00|5841.8|5826.8|5828.7|5813.7|5845.3|5830.3|5824.4|5809.4|35
1590081300000|2020-05-21 17:15:00|5827.3|5812.3|5832.4|5817.4|5835.3|5820.3|5827.3|5812.3|61
1590081600000|2020-05-21 17:20:00|5833.2|5818.2|5838.7|5823.7|5840|5825|5833.2|5818.2|48
1590081900000|2020-05-21 17:25:00|5840.2|5825.2|5826.2|5811.2|5841.3|5826.3|5822.2|5807.2|106
1590082200000|2020-05-21 17:30:00|5824.7|5809.7|5823.2|5808.2|5825.4|5810.4|5816.2|5801.2|174
1590082500000|2020-05-21 17:35:00|5823.5|5808.5|5822|5807|5826.7|5811.7|5813.7|5798.7|173
1590082800000|2020-05-21 17:40:00|5823|5808|5826.2|5811.2|5826.5|5811.5|5820.5|5805.5|60
1590083100000|2020-05-21 17:45:00|5826.5|5811.5|5811.8|5796.8|5826.5|5811.5|5811.8|5796.8|99
1590083400000|2020-05-21 17:50:00|5816.2|5801.2|5809.8|5794.8|5820.1|5805.1|5802.1|5787.1|330
1590083700000|2020-05-21 17:55:00|5810.2|5795.2|5810.8|5795.8|5813.3|5798.3|5801.7|5786.7|204
1590084000000|2020-05-21 18:00:00|5810|5795|5820.2|5805.2|5825.6|5810.6|5809.3|5794.3|273
1590084300000|2020-05-21 18:05:00|5819.8|5804.8|5810.9|5795.9|5821.2|5806.2|5807.4|5792.4|203
1590084600000|2020-05-21 18:10:00|5811.8|5796.8|5829.2|5814.2|5836.3|5821.3|5807.1|5792.1|961
1590084900000|2020-05-21 18:15:00|5829.6|5814.6|5843.1|5828.1|5843.7|5828.7|5828.7|5813.7|232
1590109200000|2020-05-22 01:00:00|5842.6|5827.6|5838.2|5823.2|5842.8|5827.8|5820.2|5805.2|92
1590109500000|2020-05-22 01:05:00|5842.3|5827.3|5837.1|5822.1|5850.3|5829.3|5833.3|5818.3|20
1590109800000|2020-05-22 01:10:00|5836.6|5821.6|5838.8|5823.8|5838.8|5823.8|5836.6|5821.6|0
1590110100000|2020-05-22 01:15:00|5839.1|5824.1|5834|5819|5839.1|5824.1|5833.3|5818.3|2
1590110400000|2020-05-22 01:20:00|5834.5|5819.5|5836.4|5821.4|5836.4|5821.4|5832.9|5817.9|1
1590110700000|2020-05-22 01:25:00|5835.6|5820.6|5836.2|5821.2|5836.2|5821.2|5833.1|5818.1|0
1590111000000|2020-05-22 01:30:00|5835.5|5820.5|5833.1|5818.1|5836.6|5821.6|5833.1|5818.1|3
1590111300000|2020-05-22 01:35:00|5832.7|5817.7|5820|5805|5832.7|5817.7|5819.5|5804.5|18
1590111600000|2020-05-22 01:40:00|5818.5|5803.5|5807.1|5792.1|5818.5|5803.5|5807.1|5792.1|14
1590111900000|2020-05-22 01:45:00|5806.7|5791.7|5803.9|5788.9|5806.7|5791.7|5801|5786|37
1590112200000|2020-05-22 01:50:00|5807.1|5792.1|5802.4|5787.4|5810.7|5795.4|5800.6|5785.2|97
1590112500000|2020-05-22 01:55:00|5802|5787|5808|5793|5816.5|5801.5|5802|5787|21
1590112800000|2020-05-22 02:00:00|5806.6|5791.6|5798|5783|5806.6|5791.6|5795.2|5780.2|11
1590113100000|2020-05-22 02:05:00|5797.6|5782.6|5800.4|5785.4|5802|5787|5797|5782|1
1590113400000|2020-05-22 02:10:00|5800|5785|5797.7|5782.7|5800|5785|5796.5|5781.5|2
1590113700000|2020-05-22 02:15:00|5805.2|5790.2|5782|5767|5805.2|5790.2|5776.6|5761.6|92
1590114000000|2020-05-22 02:20:00|5782.3|5767.3|5779.6|5764.6|5782.5|5767.5|5779.6|5764.6|0
1590114300000|2020-05-22 02:25:00|5780|5765|5777.6|5762.6|5785.6|5770.6|5777.6|5762.6|23
1590114600000|2020-05-22 02:30:00|5777.7|5762.7|5779.1|5764.1|5779.5|5764.5|5777.7|5762.7|100
1590114900000|2020-05-22 02:35:00|5779.4|5764.4|5779.2|5764.2|5779.4|5764.4|5779.2|5764.2|22
1590115200000|2020-05-22 02:40:00|5779.9|5764.9|5782.9|5767.9|5786.1|5771.1|5779.9|5764.9|4
1590115500000|2020-05-22 02:45:00|5783.6|5768.6|5786|5771|5786.4|5771.4|5782.9|5767.9|0
1590115800000|2020-05-22 02:50:00|5786.4|5771.4|5778.4|5763.4|5786.4|5771.4|5778.1|5763.1|15
1590116100000|2020-05-22 02:55:00|5778.6|5763.6|5775.6|5760.6|5778.6|5763.6|5773.8|5758.8|50
1590116400000|2020-05-22 03:00:00|5776.4|5761.4|5786.9|5771.9|5786.9|5771.9|5776.4|5761.4|5
1590116700000|2020-05-22 03:05:00|5786.1|5771.1|5784.6|5769.6|5786.1|5771.1|5784.6|5769.6|0
1590117000000|2020-05-22 03:10:00|5783.1|5768.1|5782.8|5767.8|5783.1|5768.1|5781.1|5766.1|9
1590117300000|2020-05-22 03:15:00|5782.4|5767.4|5782.4|5767.4|5782.4|5767.4|5782.4|5767.4|0
1590117600000|2020-05-22 03:20:00|5782.8|5767.8|5781.6|5766.6|5782.8|5767.8|5781.6|5766.6|0
1590117900000|2020-05-22 03:25:00|5782.6|5767.6|5786.9|5771.9|5786.9|5771.9|5782.6|5767.6|6
1590118200000|2020-05-22 03:30:00|5787|5772|5787.4|5772.4|5787.4|5772.4|5787|5772|1
1590118500000|2020-05-22 03:35:00|5787|5772|5785.5|5770.5|5787|5772|5785.5|5770.5|2
1590118800000|2020-05-22 03:40:00|5785|5770|5778.4|5763.4|5785|5770|5778.4|5763.4|19
1590119100000|2020-05-22 03:45:00|5779.2|5764.2|5786.4|5771.4|5786.4|5771.4|5776|5761|7
1590119400000|2020-05-22 03:50:00|5788.3|5773.3|5788|5773|5788.3|5773.3|5787.9|5772.9|0
1590119700000|2020-05-22 03:55:00|5787.9|5772.9|5787.9|5772.9|5787.9|5772.9|5787.9|5772.9|0
1590120600000|2020-05-22 04:10:00|5785.2|5770.2|5785.2|5770.2|5785.2|5770.2|5784.8|5769.8|2
1590120900000|2020-05-22 04:15:00|5784.8|5769.8|5787.9|5772.9|5787.9|5772.9|5784.8|5769.8|0
1590121800000|2020-05-22 04:30:00|5787.6|5772.6|5785.9|5770.9|5787.6|5772.6|5785.6|5770.6|5
1590122100000|2020-05-22 04:35:00|5786.9|5771.9|5786.3|5771.3|5786.9|5771.9|5786.3|5771.3|3
1590122700000|2020-05-22 04:45:00|5786|5771|5786|5771|5786|5771|5785.6|5770.6|1
1590123000000|2020-05-22 04:50:00|5783.3|5768.3|5783.3|5768.3|5783.3|5768.3|5783.3|5768.3|1
1590123300000|2020-05-22 04:55:00|5782.8|5767.8|5777.1|5762.1|5782.8|5767.8|5776.7|5761.7|12
1590124200000|2020-05-22 05:10:00|5776.7|5761.7|5776.7|5761.7|5776.7|5761.7|5776.7|5761.7|1
1590124500000|2020-05-22 05:15:00|5776.4|5761.4|5776.4|5761.4|5776.7|5761.7|5774.9|5759.9|2
1590125100000|2020-05-22 05:25:00|5776|5761|5775.6|5760.6|5776|5761|5771|5756|23
1590125400000|2020-05-22 05:30:00|5776.3|5761.3|5774.6|5759.6|5776.3|5761.3|5773.6|5758.6|3
1590125700000|2020-05-22 05:35:00|5775.7|5760.7|5776.2|5761.2|5776.2|5761.2|5775.7|5760.7|1
1590126000000|2020-05-22 05:40:00|5777.9|5762.9|5785.5|5770.5|5787.6|5772.6|5777.9|5762.9|7
1590126300000|2020-05-22 05:45:00|5786.2|5771.2|5785.6|5770.6|5786.5|5771.5|5785.2|5770.2|0
1590126600000|2020-05-22 05:50:00|5786|5771|5786.1|5771.1|5786.1|5771.1|5786|5771|0
1590126900000|2020-05-22 05:55:00|5785.7|5770.7|5784.2|5769.2|5785.7|5770.7|5784.2|5769.2|0
1590127200000|2020-05-22 06:00:00|5783.9|5768.9|5787.2|5772.2|5787.2|5772.2|5783.9|5768.9|0
1590127500000|2020-05-22 06:05:00|5787.6|5772.6|5785.6|5770.6|5787.7|5772.7|5785.6|5770.6|0
1590127800000|2020-05-22 06:10:00|5784|5769|5784|5769|5784.4|5769.4|5784|5769|5
1590128100000|2020-05-22 06:15:00|5785.9|5770.9|5794.2|5779.2|5794.2|5779.2|5785.9|5770.9|17
1590128400000|2020-05-22 06:20:00|5793.7|5778.7|5792.2|5777.2|5793.7|5778.7|5791.6|5776.6|2
1590128700000|2020-05-22 06:25:00|5792.7|5777.7|5792.7|5777.7|5792.7|5777.7|5792.7|5777.7|0
1590129000000|2020-05-22 06:30:00|5792|5777|5780.1|5765.1|5792.7|5777.7|5780.1|5765.1|22
1590129600000|2020-05-22 06:40:00|5778|5763|5779.7|5764.7|5781|5766|5778|5763|16
1590129900000|2020-05-22 06:45:00|5779|5764|5777.6|5762.6|5779.2|5764.2|5771.5|5756.5|46
1590130200000|2020-05-22 06:50:00|5777.8|5762.8|5779.3|5764.3|5779.3|5764.3|5777.8|5762.8|1
1590130500000|2020-05-22 06:55:00|5779.5|5764.5|5792.1|5777.1|5792.1|5777.1|5778.9|5763.9|13
1590130800000|2020-05-22 07:00:00|5791.5|5776.5|5783.6|5768.6|5791.5|5776.5|5783.6|5768.6|3
1590131100000|2020-05-22 07:05:00|5784|5769|5774.1|5759.1|5784|5769|5774.1|5759.1|1
1590131400000|2020-05-22 07:10:00|5773.6|5758.6|5769.7|5754.7|5773.6|5758.6|5767.3|5752.3|17
1590131700000|2020-05-22 07:15:00|5769.2|5754.2|5756.1|5741.1|5769.4|5754.4|5752|5737|183
1590132000000|2020-05-22 07:20:00|5755.8|5740.8|5760.5|5745.5|5761.1|5746.1|5754.1|5739.1|36
1590132300000|2020-05-22 07:25:00|5760.6|5745.6|5752.5|5737.5|5764.4|5749.4|5752|5737|39
1590132600000|2020-05-22 07:30:00|5753.7|5738.7|5755.5|5740.5|5756.6|5741.6|5751.9|5736.9|10
1590132900000|2020-05-22 07:35:00|5757.2|5742.2|5754.2|5739.2|5762.4|5747.4|5748.8|5733.8|145
1590133200000|2020-05-22 07:40:00|5755|5740|5750.5|5735.5|5755.2|5740.2|5750.1|5735.1|15
1590133500000|2020-05-22 07:45:00|5750.8|5735.8|5741|5726|5751|5736|5741|5726|80
1590133800000|2020-05-22 07:50:00|5744.7|5729.7|5736.2|5721.2|5754|5734.6|5735.9|5720.9|38
1590134100000|2020-05-22 07:55:00|5739.7|5724.7|5737.9|5722.9|5740.9|5725.9|5734.3|5719.3|32
1590134400000|2020-05-22 08:00:00|5738.1|5723.1|5739.4|5724.4|5741.1|5726.1|5737.8|5722.8|9
1590134700000|2020-05-22 08:05:00|5739.3|5724.3|5735.9|5720.9|5742.4|5727.4|5735.5|5720.5|20
1590135000000|2020-05-22 08:10:00|5735.5|5720.5|5738.6|5723.6|5738.6|5723.6|5734.8|5719.8|8
1590135300000|2020-05-22 08:15:00|5738.3|5723.3|5743.3|5728.3|5744|5729|5737.1|5722.1|13
1590135600000|2020-05-22 08:20:00|5742.5|5727.5|5741.3|5726.3|5742.5|5727.5|5740.3|5725.3|11
1590135900000|2020-05-22 08:25:00|5741|5726|5744.4|5729.4|5747.5|5732.5|5740.7|5725.7|10
1590136200000|2020-05-22 08:30:00|5746.9|5731.9|5749.7|5734.7|5750.5|5735.5|5746.9|5731.9|31
1590136500000|2020-05-22 08:35:00|5749.3|5734.3|5746|5731|5749.3|5734.3|5745.3|5730.3|7
1590136800000|2020-05-22 08:40:00|5746.4|5731.4|5748.8|5733.8|5750.4|5735.4|5746.2|5731.2|3
1590137100000|2020-05-22 08:45:00|5748.4|5733.4|5745.7|5730.7|5748.4|5733.4|5745.7|5730.7|1
1590137400000|2020-05-22 08:50:00|5746.8|5731.8|5749.7|5734.7|5750|5735|5746.8|5731.8|3
1590137700000|2020-05-22 08:55:00|5750.2|5735.2|5749|5734|5751.9|5736.9|5746.9|5731.9|11
1590138000000|2020-05-22 09:00:00|5750.3|5735.3|5752.7|5737.7|5753|5738|5750.3|5735.3|9
1590138300000|2020-05-22 09:05:00|5752.5|5737.5|5746.7|5731.7|5756.7|5741.7|5746.7|5731.7|19
1590138600000|2020-05-22 09:10:00|5747.8|5732.8|5744.9|5729.9|5748.3|5733.3|5740.2|5725.2|13
1590138900000|2020-05-22 09:15:00|5744.7|5729.7|5751.3|5736.3|5751.8|5736.8|5744.3|5729.3|21
1590139200000|2020-05-22 09:20:00|5751.2|5736.2|5761.6|5746.6|5764.7|5749.7|5751.2|5736.2|28
1590139500000|2020-05-22 09:25:00|5759.7|5744.7|5759.2|5744.2|5759.7|5744.7|5758.3|5743.3|2
1590139800000|2020-05-22 09:30:00|5759.6|5744.6|5759.8|5744.8|5760.7|5745.7|5759.4|5744.4|2
1590140100000|2020-05-22 09:35:00|5759.2|5744.2|5763.4|5748.4|5763.4|5748.4|5756.6|5741.6|12
1590140400000|2020-05-22 09:40:00|5763.1|5748.1|5762.1|5747.1|5763.6|5748.6|5762.1|5747.1|6
1590140700000|2020-05-22 09:45:00|5761.6|5746.6|5760.4|5745.4|5761.8|5746.8|5760.4|5745.4|1
1590141000000|2020-05-22 09:50:00|5760.2|5745.2|5758.7|5743.7|5760.2|5745.2|5758.3|5743.3|8
1590141300000|2020-05-22 09:55:00|5758|5743|5757.6|5742.6|5760.5|5745.5|5757.2|5742.2|6
1590141600000|2020-05-22 10:00:00|5758|5743|5761.6|5746.6|5761.6|5746.6|5758|5743|4
1590141900000|2020-05-22 10:05:00|5760.6|5745.6|5758.7|5743.7|5762|5747|5758.7|5743.7|3
1590142200000|2020-05-22 10:10:00|5759.1|5744.1|5756.4|5741.4|5759.1|5744.1|5756.4|5741.4|4
1590142500000|2020-05-22 10:15:00|5756.1|5741.1|5757.3|5742.3|5758.4|5743.4|5756.1|5741.1|7
1590142800000|2020-05-22 10:20:00|5757.6|5742.6|5754.8|5739.8|5757.8|5742.8|5754.8|5739.8|11
1590143100000|2020-05-22 10:25:00|5754.9|5739.9|5755|5740|5755|5740|5753.5|5738.5|3
1590143400000|2020-05-22 10:30:00|5755.5|5740.5|5754.8|5739.8|5758.3|5743.3|5754|5739|4
1590143700000|2020-05-22 10:35:00|5754|5739|5754|5739|5754|5739|5753.7|5738.7|2
1590144000000|2020-05-22 10:40:00|5755.1|5740.1|5754.1|5739.1|5756|5741|5754.1|5739.1|13
1590144300000|2020-05-22 10:45:00|5754.3|5739.3|5752.3|5737.3|5754.3|5739.3|5752.3|5737.3|7
1590144600000|2020-05-22 10:50:00|5752.7|5737.7|5748.1|5733.1|5753.2|5738.2|5745.6|5730.6|6
1590144900000|2020-05-22 10:55:00|5748.5|5733.5|5755.7|5740.7|5756.2|5741.2|5748.5|5733.5|13
1590145200000|2020-05-22 11:00:00|5755.3|5740.3|5755|5740|5758|5743|5754.5|5739.5|3
1590145500000|2020-05-22 11:05:00|5755.3|5740.3|5757.6|5742.6|5757.6|5742.6|5755.3|5740.3|3
1590145800000|2020-05-22 11:10:00|5760.1|5745.1|5762.5|5747.5|5762.5|5747.5|5760.1|5745.1|3
1590146100000|2020-05-22 11:15:00|5764.7|5749.7|5760|5745|5764.8|5749.8|5759.6|5744.6|12
1590146400000|2020-05-22 11:20:00|5760.3|5745.3|5760.3|5745.3|5760.3|5745.3|5760|5745|0
1590146700000|2020-05-22 11:25:00|5760|5745|5766|5751|5768|5753|5760|5745|18
1590147000000|2020-05-22 11:30:00|5765.5|5750.5|5765.5|5750.5|5765.5|5750.5|5765.5|5750.5|1
1590147300000|2020-05-22 11:35:00|5765.1|5750.1|5762.5|5747.5|5765.1|5750.1|5762.5|5747.5|0
1590147600000|2020-05-22 11:40:00|5762.4|5747.4|5763.1|5748.1|5763.3|5748.3|5762.4|5747.4|5
1590147900000|2020-05-22 11:45:00|5763.9|5748.9|5767.4|5752.4|5768.1|5753.1|5763|5748|7
1590148200000|2020-05-22 11:50:00|5767.3|5752.3|5776.5|5761.5|5777.2|5762.2|5767.3|5752.3|35
1590148500000|2020-05-22 11:55:00|5777.7|5762.7|5776.1|5761.1|5779.2|5764.2|5771.1|5756.1|29
1590148800000|2020-05-22 12:00:00|5775|5760|5773.9|5758.9|5778.4|5763.4|5771.2|5756.2|27
1590149100000|2020-05-22 12:05:00|5771.7|5756.7|5757.4|5742.4|5772|5757|5752.4|5737.4|26
1590149400000|2020-05-22 12:10:00|5757.8|5742.8|5768.2|5753.2|5768.2|5753.2|5757.7|5742.7|26
1590149700000|2020-05-22 12:15:00|5767.7|5752.7|5757.9|5742.9|5768.2|5753.2|5757.6|5742.6|56
1590150000000|2020-05-22 12:20:00|5756.8|5741.8|5757.1|5742.1|5757.3|5742.3|5748.1|5733.1|26
1590150300000|2020-05-22 12:25:00|5752.7|5737.7|5759|5744|5762.3|5747.3|5752.7|5737.7|35
1590150600000|2020-05-22 12:30:00|5757.5|5742.5|5749.2|5734.2|5757.5|5742.5|5746|5731|46
1590150900000|2020-05-22 12:35:00|5749.5|5734.5|5738.2|5723.2|5749.5|5734.5|5737.1|5722.1|73
1590151200000|2020-05-22 12:40:00|5738.7|5723.7|5743.5|5728.5|5745.9|5730.9|5733.2|5718.2|91
1590151500000|2020-05-22 12:45:00|5743.1|5728.1|5735.4|5720.4|5745.4|5730.4|5735|5720|36
1590151800000|2020-05-22 12:50:00|5734.7|5719.7|5730.2|5715.2|5737.6|5722.6|5729|5714|53
1590152100000|2020-05-22 12:55:00|5730.6|5715.6|5735|5720|5736.7|5721.7|5730.2|5715.2|26
1590152400000|2020-05-22 13:00:00|5734.3|5719.3|5752.6|5737.6|5752.6|5737.6|5734.3|5719.3|118
1590152700000|2020-05-22 13:05:00|5752.7|5737.7|5753.4|5738.4|5754.4|5739.4|5751|5736|21
1590153000000|2020-05-22 13:10:00|5753.1|5738.1|5746.2|5731.2|5753.9|5738.9|5745.2|5730.2|15
1590153300000|2020-05-22 13:15:00|5745.8|5730.8|5751.8|5736.8|5751.8|5736.8|5742.7|5727.7|40
1590153600000|2020-05-22 13:20:00|5751.3|5736.3|5750.4|5735.4|5754.5|5739.5|5750.4|5735.4|27
1590153900000|2020-05-22 13:25:00|5750.8|5735.8|5746.7|5731.7|5753.9|5738.9|5746.7|5731.7|22
1590154200000|2020-05-22 13:30:00|5745.7|5730.7|5736.2|5721.2|5751.6|5736.6|5734.5|5719.5|90
1590154500000|2020-05-22 13:35:00|5736.5|5721.5|5736.3|5721.3|5737.3|5722.3|5732.7|5717.7|82
1590154800000|2020-05-22 13:40:00|5734.3|5719.3|5733.4|5718.4|5736.9|5721.9|5733.4|5718.4|46
1590155100000|2020-05-22 13:45:00|5733.1|5718.1|5741.3|5726.3|5741.3|5726.3|5732.7|5717.7|83
1590155400000|2020-05-22 13:50:00|5740.7|5725.7|5735.1|5720.1|5743.2|5728.2|5733.7|5718.7|80
1590155700000|2020-05-22 13:55:00|5734.6|5719.6|5740.8|5725.8|5740.8|5725.8|5733.2|5718.2|77
1590156000000|2020-05-22 14:00:00|5739.7|5724.7|5747.1|5732.1|5748.1|5733.1|5729.3|5714.3|145
1590156300000|2020-05-22 14:05:00|5747.4|5732.4|5732.9|5717.9|5747.4|5732.4|5731.6|5716.6|54
1590156600000|2020-05-22 14:10:00|5731.9|5716.9|5732.2|5717.2|5736.9|5721.9|5729.9|5714.9|55
1590156900000|2020-05-22 14:15:00|5731.5|5716.5|5734.5|5719.5|5734.5|5719.5|5729.9|5714.9|113
1590157200000|2020-05-22 14:20:00|5733.5|5718.5|5740.9|5725.9|5743.6|5728.6|5731.5|5716.5|91
1590157500000|2020-05-22 14:25:00|5737.9|5722.9|5738.4|5723.4|5738.4|5723.4|5733|5718|51
1590157800000|2020-05-22 14:30:00|5739.1|5724.1|5738.5|5723.5|5753.1|5738.1|5738.1|5723.1|149
1590158100000|2020-05-22 14:35:00|5739.3|5724.3|5743|5728|5745.5|5730.5|5734.9|5719.9|121
1590158400000|2020-05-22 14:40:00|5742.5|5727.5|5732|5717|5742.5|5727.5|5731.2|5716.2|137
1590158700000|2020-05-22 14:45:00|5732.2|5717.2|5738.9|5723.9|5741.7|5726.7|5731.4|5716.4|151
1590159000000|2020-05-22 14:50:00|5738.1|5723.1|5742.6|5727.6|5743.6|5728.6|5733.8|5718.8|52
1590159300000|2020-05-22 14:55:00|5741.8|5726.8|5743.6|5728.6|5751.6|5736.6|5739.6|5724.6|101
1590159600000|2020-05-22 15:00:00|5743.9|5728.9|5749.4|5734.4|5750.4|5735.4|5743.7|5728.7|40
1590159900000|2020-05-22 15:05:00|5748.1|5733.1|5753.8|5738.8|5758.4|5743.4|5748.1|5733.1|83
1590160200000|2020-05-22 15:10:00|5754.2|5739.2|5756.4|5741.4|5757.2|5742.2|5752.6|5737.6|56
1590160500000|2020-05-22 15:15:00|5755.8|5740.8|5758.2|5743.2|5758.9|5743.9|5752.1|5737.1|77
1590160800000|2020-05-22 15:20:00|5757.7|5742.7|5758|5743|5761.2|5746.2|5752.2|5737.2|75
1590161100000|2020-05-22 15:25:00|5756.2|5741.2|5761.4|5746.4|5762|5747|5756.2|5741.2|73
1590161400000|2020-05-22 15:30:00|5760.9|5745.9|5764.2|5749.2|5764.4|5749.4|5757.2|5742.2|202
1590161700000|2020-05-22 15:35:00|5762.8|5747.8|5756.6|5741.6|5765.2|5750.2|5756.6|5741.6|143
1590162000000|2020-05-22 15:40:00|5757|5742|5761|5746|5763.1|5748.1|5757|5742|128
1590162300000|2020-05-22 15:45:00|5761.1|5746.1|5763.8|5748.8|5764.8|5749.8|5761.1|5746.1|135
1590162600000|2020-05-22 15:50:00|5762.5|5747.5|5761.1|5746.1|5763.8|5748.8|5759.4|5744.4|120
1590162900000|2020-05-22 15:55:00|5759.6|5744.6|5763.6|5748.6|5763.8|5748.8|5758|5743|69
1590163200000|2020-05-22 16:00:00|5761.5|5746.5|5758|5743|5762.3|5747.3|5757|5742|94
1590163500000|2020-05-22 16:05:00|5757.3|5742.3|5764.6|5749.6|5765.2|5750.2|5756.5|5741.5|90
1590163800000|2020-05-22 16:10:00|5764.2|5749.2|5765.1|5750.1|5767.4|5752.4|5759.3|5744.3|79
1590164100000|2020-05-22 16:15:00|5765|5750|5766.1|5751.1|5767.8|5752.8|5764.7|5749.7|79
1590164400000|2020-05-22 16:20:00|5766.4|5751.4|5769.8|5754.8|5770.8|5755.8|5766.4|5751.4|76
1590164700000|2020-05-22 16:25:00|5769.5|5754.5|5766.6|5751.6|5770.2|5755.2|5766.1|5751.1|54
1590165000000|2020-05-22 16:30:00|5767.1|5752.1|5768.1|5753.1|5769.8|5754.8|5767.1|5752.1|46
1590165300000|2020-05-22 16:35:00|5768.4|5753.4|5771.2|5756.2|5771.2|5756.2|5767.2|5752.2|51
1590165600000|2020-05-22 16:40:00|5771|5756|5770.7|5755.7|5771.2|5756.2|5767.6|5752.6|40
1590165900000|2020-05-22 16:45:00|5769.6|5754.6|5769|5754|5769.6|5754.6|5765.8|5750.8|71
1590166200000|2020-05-22 16:50:00|5769.3|5754.3|5768.3|5753.3|5769.9|5754.9|5767.6|5752.6|31
1590166500000|2020-05-22 16:55:00|5768.7|5753.7|5767|5752|5770.7|5755.7|5764.9|5749.9|73
1590166800000|2020-05-22 17:00:00|5766.5|5751.5|5766.8|5751.8|5768.8|5753.8|5765.8|5750.8|33
1590167100000|2020-05-22 17:05:00|5767.2|5752.2|5766.5|5751.5|5768.5|5753.5|5766|5751|24
1590167400000|2020-05-22 17:10:00|5766.8|5751.8|5767.1|5752.1|5769|5754|5766.7|5751.7|88
1590167700000|2020-05-22 17:15:00|5767.3|5752.3|5767.2|5752.2|5768.3|5753.3|5766.6|5751.6|33
1590168000000|2020-05-22 17:20:00|5767.1|5752.1|5767.3|5752.3|5768.6|5753.6|5767.1|5752.1|24
1590168300000|2020-05-22 17:25:00|5767.4|5752.4|5768|5753|5768.2|5753.2|5767.3|5752.3|28
1590168600000|2020-05-22 17:30:00|5770|5755|5770|5755|5772|5757|5769.7|5754.7|36
1590168900000|2020-05-22 17:35:00|5769.9|5754.9|5787.1|5772.1|5787.3|5772.3|5767.7|5752.7|101
1590169200000|2020-05-22 17:40:00|5787.3|5772.3|5775|5760|5787.3|5772.3|5774.5|5759.5|129
1590169500000|2020-05-22 17:45:00|5775.4|5760.4|5772.6|5757.6|5779.8|5764.8|5772.6|5757.6|96
1590169800000|2020-05-22 17:50:00|5772.5|5757.5|5770.5|5755.5|5773|5758|5768.6|5753.6|203
1590170100000|2020-05-22 17:55:00|5770.1|5755.1|5779.3|5764.3|5780.4|5765.4|5769.5|5754.5|136
1590170400000|2020-05-22 18:00:00|5779.5|5764.5|5777.6|5762.6|5779.7|5764.7|5770.5|5755.5|98
1590170700000|2020-05-22 18:05:00|5777.7|5762.7|5783.9|5768.9|5788.2|5773.2|5773.4|5758.4|142
1590171000000|2020-05-22 18:10:00|5784.3|5769.3|5772.5|5757.5|5786.2|5771.2|5768.4|5753.4|509
1590171300000|2020-05-22 18:15:00|5772.8|5757.8|5769.9|5754.9|5773.7|5758.7|5767.7|5752.7|85
1590454800000|2020-05-26 01:00:00|5784.3|5769.3|5806.3|5791.3|5814.6|5799.6|5784.3|5762.1|125
1590455100000|2020-05-26 01:05:00|5809.7|5794.7|5830.2|5815.2|5830.2|5815.2|5808|5791|25
1590455400000|2020-05-26 01:10:00|5831.3|5816.3|5841.1|5826.1|5843.5|5828.5|5831.1|5816.1|36
1590455700000|2020-05-26 01:15:00|5841.4|5826.4|5853.7|5838.7|5859.7|5844.7|5841.4|5826.4|119
1590456000000|2020-05-26 01:20:00|5854|5839|5857.5|5842.5|5857.7|5842.7|5853|5838|31
1590456300000|2020-05-26 01:25:00|5858.5|5843.5|5856.4|5841.4|5859.8|5844.8|5855.9|5840.9|24
1590456600000|2020-05-26 01:30:00|5855.4|5840.4|5850.3|5835.3|5855.4|5840.4|5850.3|5835.3|15
1590456900000|2020-05-26 01:35:00|5849.7|5834.7|5837.8|5822.8|5849.7|5834.7|5837.8|5822.8|3
1590457200000|2020-05-26 01:40:00|5837.6|5822.6|5834.3|5819.3|5837.6|5822.6|5828.6|5813.6|9
1590457500000|2020-05-26 01:45:00|5834.6|5819.6|5837|5822|5837|5822|5834.3|5819.3|17
1590457800000|2020-05-26 01:50:00|5838.8|5823.8|5835.7|5820.7|5839.2|5824.2|5835.3|5820.3|14
1590458100000|2020-05-26 01:55:00|5836|5821|5836.7|5821.7|5836.7|5821.7|5836|5821|2
1590458400000|2020-05-26 02:00:00|5836.8|5821.8|5836.7|5821.7|5836.8|5821.8|5836|5821|0
1590458700000|2020-05-26 02:05:00|5836.8|5821.8|5836.7|5821.7|5836.8|5821.8|5836.7|5821.7|0
1590459000000|2020-05-26 02:10:00|5836.2|5821.2|5835.7|5820.7|5839.7|5824.7|5831.5|5816.5|11
1590459300000|2020-05-26 02:15:00|5837.2|5822.2|5836.4|5821.4|5837.2|5822.2|5836.1|5821.1|3
1590459600000|2020-05-26 02:20:00|5836.7|5821.7|5832.9|5817.9|5836.7|5821.7|5832.9|5817.9|14
1590459900000|2020-05-26 02:25:00|5833.3|5818.3|5833.6|5818.6|5833.6|5818.6|5833.3|5818.3|0
1590460200000|2020-05-26 02:30:00|5832.1|5817.1|5832.5|5817.5|5832.5|5817.5|5832.1|5817.1|5
1590460500000|2020-05-26 02:35:00|5830.8|5815.8|5830.8|5815.8|5830.8|5815.8|5830.8|5815.8|1
1590461100000|2020-05-26 02:45:00|5830.3|5815.3|5834.3|5819.3|5834.3|5819.3|5830.3|5815.3|3
1590461400000|2020-05-26 02:50:00|5834.6|5819.6|5834.1|5819.1|5834.8|5819.8|5831.6|5816.6|6
1590461700000|2020-05-26 02:55:00|5834.4|5819.4|5834.8|5819.8|5834.8|5819.8|5833.8|5818.8|2
1590462000000|2020-05-26 03:00:00|5833.5|5818.5|5834.8|5819.8|5834.8|5819.8|5832.1|5817.1|1
1590462600000|2020-05-26 03:10:00|5835.5|5820.5|5835.3|5820.3|5835.5|5820.5|5835.3|5820.3|0
1590462900000|2020-05-26 03:15:00|5834.6|5819.6|5833.5|5818.5|5834.6|5819.6|5833.5|5818.5|1
1590463200000|2020-05-26 03:20:00|5832.8|5817.8|5834.8|5819.8|5834.8|5819.8|5832.8|5817.8|0
1590463500000|2020-05-26 03:25:00|5836|5821|5839.8|5824.8|5839.8|5824.8|5836|5821|3
1590463800000|2020-05-26 03:30:00|5837.8|5822.8|5837.8|5822.8|5839.8|5824.8|5837.8|5822.8|0
1590464100000|2020-05-26 03:35:00|5838.1|5823.1|5838.5|5823.5|5838.8|5823.8|5838.1|5823.1|20
1590464400000|2020-05-26 03:40:00|5839|5824|5839|5824|5839|5824|5839|5824|0
1590464700000|2020-05-26 03:45:00|5839.8|5824.8|5843|5828|5843|5828|5839.8|5824.8|1
1590465000000|2020-05-26 03:50:00|5841.3|5826.3|5838|5823|5841.3|5826.3|5838|5823|1
1590465300000|2020-05-26 03:55:00|5837.6|5822.6|5836.8|5821.8|5837.6|5822.6|5836.8|5821.8|1
1590465900000|2020-05-26 04:05:00|5839.5|5824.5|5841.3|5826.3|5850.5|5835.5|5839.3|5824.3|19
1590466200000|2020-05-26 04:10:00|5840.6|5825.6|5839.3|5824.3|5840.6|5825.6|5839.3|5824.3|2
1590466800000|2020-05-26 04:20:00|5839.6|5824.6|5841.6|5826.6|5841.6|5826.6|5839.6|5824.6|5
1590467400000|2020-05-26 04:30:00|5843.1|5828.1|5841|5826|5843.1|5828.1|5841|5826|4
1590467700000|2020-05-26 04:35:00|5839.8|5824.8|5839.3|5824.3|5839.8|5824.8|5839.3|5824.3|4
1590468000000|2020-05-26 04:40:00|5839.6|5824.6|5840.6|5825.6|5841|5826|5839.6|5824.6|8
1590468300000|2020-05-26 04:45:00|5841|5826|5842.6|5827.6|5842.6|5827.6|5841|5826|2
1590468900000|2020-05-26 04:55:00|5842|5827|5842|5827|5842|5827|5842|5827|0
1590469200000|2020-05-26 05:00:00|5841.6|5826.6|5841.6|5826.6|5841.6|5826.6|5841.6|5826.6|62
1590469800000|2020-05-26 05:10:00|5841.1|5826.1|5840.6|5825.6|5841.1|5826.1|5840.6|5825.6|1
1590470400000|2020-05-26 05:20:00|5841|5826|5838.5|5823.5|5841|5826|5838.5|5823.5|4
1590470700000|2020-05-26 05:25:00|5838.1|5823.1|5835.6|5820.6|5838.1|5823.1|5835.6|5820.6|0
1590471000000|2020-05-26 05:30:00|5834|5819|5834.5|5819.5|5834.5|5819.5|5834|5819|2
1590471300000|2020-05-26 05:35:00|5834.8|5819.8|5836.3|5821.3|5836.5|5821.5|5834.8|5819.8|8
1590471600000|2020-05-26 05:40:00|5837|5822|5840.3|5825.3|5840.3|5825.3|5837|5822|4
1590471900000|2020-05-26 05:45:00|5837.5|5822.5|5837.3|5822.3|5837.5|5822.5|5835.5|5820.5|4
1590472200000|2020-05-26 05:50:00|5837.6|5822.6|5834.5|5819.5|5838.1|5823.1|5834.5|5819.5|4
1590472500000|2020-05-26 05:55:00|5835|5820|5835.5|5820.5|5835.5|5820.5|5835|5820|1
1590472800000|2020-05-26 06:00:00|5835.1|5820.1|5835.5|5820.5|5835.5|5820.5|5834.8|5819.8|4
1590473100000|2020-05-26 06:05:00|5835.3|5820.3|5839.1|5824.1|5842|5827|5835.3|5820.3|16
1590473400000|2020-05-26 06:10:00|5838.8|5823.8|5838|5823|5838.8|5823.8|5838|5823|0
1590474000000|2020-05-26 06:20:00|5838.1|5823.1|5838.1|5823.1|5838.1|5823.1|5838.1|5823.1|0
1590474300000|2020-05-26 06:25:00|5838.5|5823.5|5837.5|5822.5|5843|5828|5836.5|5821.5|20
1590474600000|2020-05-26 06:30:00|5839.3|5824.3|5839.6|5824.6|5840.5|5825.5|5839.3|5824.3|3
1590474900000|2020-05-26 06:35:00|5838.1|5823.1|5834.1|5819.1|5838.1|5823.1|5834.1|5819.1|4
1590475200000|2020-05-26 06:40:00|5833.4|5818.4|5833.8|5818.8|5833.8|5818.8|5833.4|5818.4|19
1590475500000|2020-05-26 06:45:00|5834.1|5819.1|5834.6|5819.6|5834.6|5819.6|5834.1|5819.1|0
1590475800000|2020-05-26 06:50:00|5835.3|5820.3|5836.1|5821.1|5836.1|5821.1|5834.3|5819.3|0
1590476100000|2020-05-26 06:55:00|5836.4|5821.4|5835.6|5820.6|5836.4|5821.4|5835.6|5820.6|1
1590476400000|2020-05-26 07:00:00|5835.9|5820.9|5832.4|5817.4|5836.4|5821.4|5832.4|5817.4|2
1590476700000|2020-05-26 07:05:00|5832.6|5817.6|5834.1|5819.1|5834.1|5819.1|5832.6|5817.6|0
1590477000000|2020-05-26 07:10:00|5834.4|5819.4|5835.8|5820.8|5835.8|5820.8|5834.4|5819.4|4
1590477600000|2020-05-26 07:20:00|||||||||1
1590477900000|2020-05-26 07:25:00|5835.3|5820.3|5835.6|5820.6|5836.3|5821.3|5835.3|5820.3|5
1590478200000|2020-05-26 07:30:00|5836.3|5821.3|5836.8|5821.8|5840|5825|5836.1|5821.1|13
1590478500000|2020-05-26 07:35:00|5837.1|5822.1|5837|5822|5837.1|5822.1|5837|5822|1
1590478800000|2020-05-26 07:40:00|5836.6|5821.6|5835.6|5820.6|5836.6|5821.6|5835.6|5820.6|1
1590479100000|2020-05-26 07:45:00|5834.6|5819.6|5832.1|5817.1|5834.6|5819.6|5830.5|5815.5|23
1590479400000|2020-05-26 07:50:00|5832.5|5817.5|5835|5820|5835|5820|5832.5|5817.5|3
1590479700000|2020-05-26 07:55:00|5834|5819|5830.6|5815.6|5834|5819|5830.6|5815.6|5
1590480000000|2020-05-26 08:00:00|5832.1|5817.1|5836.3|5821.3|5837.7|5822.7|5832.1|5817.1|65
1590480300000|2020-05-26 08:05:00|5837|5822|5836.3|5821.3|5837.7|5822.7|5835.8|5820.8|6
1590480600000|2020-05-26 08:10:00|5836.5|5821.5|5840|5825|5840|5825|5836.5|5821.5|8
1590480900000|2020-05-26 08:15:00|5840.8|5825.8|5840.5|5825.5|5844.3|5829.3|5840.5|5825.5|42
1590481200000|2020-05-26 08:20:00|5841.5|5826.5|5840.2|5825.2|5843|5828|5837.8|5822.8|18
1590481500000|2020-05-26 08:25:00|5840.5|5825.5|5844.5|5829.5|5844.5|5829.5|5839.7|5824.7|19
1590481800000|2020-05-26 08:30:00|5843|5828|5844.5|5829.5|5844.5|5829.5|5842.5|5827.5|13
1590482100000|2020-05-26 08:35:00|5844.8|5829.8|5841.7|5826.7|5847|5832|5841.7|5826.7|27
1590482400000|2020-05-26 08:40:00|5842.3|5827.3|5842|5827|5845.5|5830.5|5841.5|5826.5|15
1590482700000|2020-05-26 08:45:00|5842.3|5827.3|5843.3|5828.3|5844.8|5829.8|5842.3|5827.3|5
1590483000000|2020-05-26 08:50:00|5842.8|5827.8|5844.3|5829.3|5844.8|5829.8|5841|5826|17
1590483300000|2020-05-26 08:55:00|5844|5829|5846.8|5831.8|5850.2|5835.2|5844|5829|35
1590483600000|2020-05-26 09:00:00|5847.5|5832.5|5846.2|5831.2|5848.2|5833.2|5846.2|5831.2|24
1590483900000|2020-05-26 09:05:00|5845.8|5830.8|5848.3|5833.3|5848.5|5833.5|5845.7|5830.7|12
1590484200000|2020-05-26 09:10:00|5851.7|5836.7|5852.8|5837.8|5853|5838|5851|5836|26
1590484500000|2020-05-26 09:15:00|5852.7|5837.7|5846.1|5831.1|5852.7|5837.7|5846.1|5831.1|29
1590484800000|2020-05-26 09:20:00|5846.8|5831.8|5848.5|5833.5|5849.5|5834.5|5845.6|5830.6|21
1590485100000|2020-05-26 09:25:00|5849.5|5834.5|5848.8|5833.8|5849.5|5834.5|5846.6|5831.6|20
1590485400000|2020-05-26 09:30:00|5848.9|5833.9|5847.2|5832.2|5848.9|5833.9|5847.2|5832.2|6
1590485700000|2020-05-26 09:35:00|5846.9|5831.9|5844.1|5829.1|5846.9|5831.9|5844.1|5829.1|9
1590486000000|2020-05-26 09:40:00|5843.4|5828.4|5843.1|5828.1|5843.6|5828.6|5842.1|5827.1|9
1590486300000|2020-05-26 09:45:00|5842.7|5827.7|5842.6|5827.6|5843.6|5828.6|5842.6|5827.6|9
1590486600000|2020-05-26 09:50:00|5842.3|5827.3|5843.8|5828.8|5844.1|5829.1|5841.4|5826.4|7
1590486900000|2020-05-26 09:55:00|5843.4|5828.4|5839|5824|5843.8|5828.8|5838.6|5823.6|8
1590487200000|2020-05-26 10:00:00|5839.3|5824.3|5841.3|5826.3|5843|5828|5839.3|5824.3|10
1590487500000|2020-05-26 10:05:00|5840.8|5825.8|5843.3|5828.3|5843.6|5828.6|5840.8|5825.8|3
1590487800000|2020-05-26 10:10:00|5843.5|5828.5|5842.6|5827.6|5844.3|5829.3|5842.1|5827.1|4
1590488100000|2020-05-26 10:15:00|5842.1|5827.1|5848.1|5833.1|5848.1|5833.1|5841.8|5826.8|15
1590488400000|2020-05-26 10:20:00|5847.8|5832.8|5848|5833|5848|5833|5846.6|5831.6|2
1590488700000|2020-05-26 10:25:00|5847.3|5832.3|5847|5832|5847.3|5832.3|5847|5832|1
1590489000000|2020-05-26 10:30:00|5847.3|5832.3|5847.1|5832.1|5848.6|5833.6|5846.4|5831.4|3
1590489300000|2020-05-26 10:35:00|5845.4|5830.4|5842.8|5827.8|5845.4|5830.4|5842.8|5827.8|11
1590489600000|2020-05-26 10:40:00|5843.8|5828.8|5844.1|5829.1|5844.1|5829.1|5842.8|5827.8|1
1590489900000|2020-05-26 10:45:00|5843.6|5828.6|5839.4|5824.4|5843.6|5828.6|5838.9|5823.9|14
1590490200000|2020-05-26 10:50:00|5839.3|5824.3|5837.6|5822.6|5839.3|5824.3|5837.1|5822.1|5
1590490500000|2020-05-26 10:55:00|5838.2|5823.2|5839.1|5824.1|5839.4|5824.4|5838.2|5823.2|1
1590490800000|2020-05-26 11:00:00|5838.7|5823.7|5837.6|5822.6|5839.1|5824.1|5836.7|5821.7|2
1590491100000|2020-05-26 11:05:00|5835.9|5820.9|5834.4|5819.4|5837.4|5822.4|5833.7|5818.7|17
1590491400000|2020-05-26 11:10:00|5835.4|5820.4|5833.9|5818.9|5836.1|5821.1|5833.9|5818.9|12
1590491700000|2020-05-26 11:15:00|5834.2|5819.2|5834.9|5819.9|5835.2|5820.2|5834.2|5819.2|2
1590492000000|2020-05-26 11:20:00|5835.2|5820.2|5837.2|5822.2|5837.2|5822.2|5834.7|5819.7|5
1590492300000|2020-05-26 11:25:00|5836.6|5821.6|5836.6|5821.6|5836.6|5821.6|5835.9|5820.9|3
1590492600000|2020-05-26 11:30:00|5835.9|5820.9|5834.6|5819.6|5836.6|5821.6|5834.6|5819.6|4
1590492900000|2020-05-26 11:35:00|5835.1|5820.1|5840.9|5825.9|5841.8|5826.8|5835.1|5820.1|13
1590493200000|2020-05-26 11:40:00|5842.4|5827.4|5844.9|5829.9|5844.9|5829.9|5842.4|5827.4|10
1590493500000|2020-05-26 11:45:00|5844.6|5829.6|5841.8|5826.8|5844.6|5829.6|5841.8|5826.8|5
1590493800000|2020-05-26 11:50:00|5842.1|5827.1|5846.4|5831.4|5847.8|5832.8|5842.1|5827.1|4
1590494100000|2020-05-26 11:55:00|5846.6|5831.6|5852.1|5837.1|5852.1|5837.1|5844.9|5829.9|23
1590494400000|2020-05-26 12:00:00|5852.4|5837.4|5855.6|5840.6|5857.3|5842.3|5847.6|5832.6|78
1590494700000|2020-05-26 12:05:00|5855.3|5840.3|5856.1|5841.1|5859|5844|5854.5|5839.5|42
1590495000000|2020-05-26 12:10:00|5856.8|5841.8|5856.7|5841.7|5866.7|5851.7|5856.7|5841.7|146
1590495300000|2020-05-26 12:15:00|5859.4|5844.4|5862.7|5847.7|5863.1|5848.1|5858.2|5843.2|29
1590495600000|2020-05-26 12:20:00|5862.6|5847.6|5862.4|5847.4|5865.4|5850.4|5860|5845|37
1590495900000|2020-05-26 12:25:00|5862.1|5847.1|5852.1|5837.1|5862.1|5847.1|5850.6|5835.6|32
1590496200000|2020-05-26 12:30:00|5850.5|5835.5|5878.5|5863.5|5881.6|5866.6|5850.1|5835.1|171
1590496500000|2020-05-26 12:35:00|5879.5|5864.5|5893.7|5878.7|5894.7|5879.7|5879.2|5864.2|274
1590496800000|2020-05-26 12:40:00|5891.2|5876.2|5899.5|5884.5|5904|5889|5889.6|5874.6|310
1590497100000|2020-05-26 12:45:00|5899.1|5884.1|5907.1|5892.1|5909.6|5894.6|5895.2|5880.2|275
1590497400000|2020-05-26 12:50:00|5907.5|5892.5|5911.6|5896.6|5916.7|5901.7|5907|5892|200
1590497700000|2020-05-26 12:55:00|5911.5|5896.5|5923.3|5908.3|5932.6|5917.6|5910.8|5895.8|366
1590498000000|2020-05-26 13:00:00|5923|5908|5905.2|5890.2|5926.5|5911.5|5903|5888|235
1590498300000|2020-05-26 13:05:00|5906|5891|5901.9|5886.9|5913.3|5898.3|5898.4|5883.4|72
1590498600000|2020-05-26 13:10:00|5902.6|5887.6|5898.1|5883.1|5911.2|5896.2|5896.3|5881.3|90
1590498900000|2020-05-26 13:15:00|5898.3|5883.3|5898.3|5883.3|5901.5|5886.5|5895.7|5880.7|36
1590499200000|2020-05-26 13:20:00|5898.8|5883.8|5887.2|5872.2|5903.2|5888.2|5886.5|5871.5|126
1590499500000|2020-05-26 13:25:00|5887.3|5872.3|5882.2|5867.2|5895|5880|5882.2|5867.2|101
1590499800000|2020-05-26 13:30:00|5882.4|5867.4|5874.1|5859.1|5891.9|5876.9|5874.1|5859.1|199
1590500100000|2020-05-26 13:35:00|5875.1|5860.1|5878.9|5863.9|5884.9|5869.9|5871.8|5856.8|120
1590500400000|2020-05-26 13:40:00|5879.3|5864.3|5883.6|5868.6|5889.3|5874.3|5878.3|5863.3|149
1590500700000|2020-05-26 13:45:00|5884.3|5869.3|5896.3|5881.3|5900.9|5885.9|5879.6|5864.6|86
1590501000000|2020-05-26 13:50:00|5896|5881|5882|5867|5898.5|5883.5|5878.6|5863.6|85
1590501300000|2020-05-26 13:55:00|5881.3|5866.3|5882.1|5867.1|5883.1|5868.1|5876.6|5861.6|59
1590501600000|2020-05-26 14:00:00|5882.5|5867.5|5870.5|5855.5|5892.1|5877.1|5865.7|5850.7|149
1590501900000|2020-05-26 14:05:00|5869.9|5854.9|5867.8|5852.8|5874.4|5859.4|5864.3|5849.3|223
1590502200000|2020-05-26 14:10:00|5868|5853|5869.3|5854.3|5872.6|5857.6|5862|5847|121
1590502500000|2020-05-26 14:15:00|5867.3|5852.3|5874.5|5859.5|5876.8|5861.8|5867.3|5852.3|126
1590502800000|2020-05-26 14:20:00|5874.1|5859.1|5866.5|5851.5|5876.3|5861.3|5866.5|5851.5|75
1590503100000|2020-05-26 14:25:00|5865.5|5850.5|5857.1|5842.1|5867|5852|5856.1|5841.1|132
1590503400000|2020-05-26 14:30:00|5855.7|5840.7|5874.1|5859.1|5875.2|5860.2|5854.2|5839.2|155
1590503700000|2020-05-26 14:35:00|5873.9|5858.9|5865.3|5850.3|5880.6|5865.6|5864.7|5849.7|125
1590504000000|2020-05-26 14:40:00|5866|5851|5848.2|5833.2|5866.8|5851.8|5846.2|5831.2|210
1590504300000|2020-05-26 14:45:00|5848.3|5833.3|5855.8|5840.8|5866.8|5851.8|5848.3|5833.3|157
1590504600000|2020-05-26 14:50:00|5854.6|5839.6|5865.3|5850.3|5868.6|5853.6|5853.6|5838.6|103
1590504900000|2020-05-26 14:55:00|5865.6|5850.6|5866.6|5851.6|5870|5855|5861|5846|93
1590505200000|2020-05-26 15:00:00|5866.5|5851.5|5874.3|5859.3|5879.8|5864.8|5866.3|5851.3|116
1590505500000|2020-05-26 15:05:00|5873.6|5858.6|5859.5|5844.5|5873.6|5858.6|5858|5843|64
1590505800000|2020-05-26 15:10:00|5859.1|5844.1|5847.9|5832.9|5859.1|5844.1|5845.3|5830.3|97
1590506100000|2020-05-26 15:15:00|5848.6|5833.6|5839.1|5824.1|5849.9|5834.9|5836.1|5821.1|106
1590506400000|2020-05-26 15:20:00|5839.3|5824.3|5846.9|5831.9|5846.9|5831.9|5836.6|5821.6|133
1590506700000|2020-05-26 15:25:00|5847.2|5832.2|5833.3|5818.3|5848.7|5833.7|5826.1|5811.1|170
1590507000000|2020-05-26 15:30:00|5833.5|5818.5|5843.7|5828.7|5844.4|5829.4|5826.8|5811.8|108
1590507300000|2020-05-26 15:35:00|5844|5829|5843.3|5828.3|5848.5|5833.5|5841.8|5826.8|165
1590507600000|2020-05-26 15:40:00|5842.6|5827.6|5837.1|5822.1|5847.5|5832.5|5837.1|5822.1|76
1590507900000|2020-05-26 15:45:00|5837.4|5822.4|5841.4|5826.4|5844.9|5829.9|5833.4|5818.4|57
1590508200000|2020-05-26 15:50:00|5840.9|5825.9|5841.6|5826.6|5843.8|5828.8|5835.2|5820.2|79
1590508500000|2020-05-26 15:55:00|5842.3|5827.3|5834.5|5819.5|5846.4|5831.4|5833.7|5818.7|42
1590508800000|2020-05-26 16:00:00|5835.2|5820.2|5836|5821|5838.5|5823.5|5832.7|5817.7|56
1590509100000|2020-05-26 16:05:00|5838|5823|5838.7|5823.7|5839.2|5824.2|5833.4|5818.4|45
1590509400000|2020-05-26 16:10:00|5838.4|5823.4|5841.4|5826.4|5843.1|5828.1|5833.7|5818.7|60
1590509700000|2020-05-26 16:15:00|5842.1|5827.1|5834.2|5819.2|5843.1|5828.1|5832.3|5817.3|87
1590510000000|2020-05-26 16:20:00|5834|5819|5825.9|5810.9|5834.7|5819.7|5822.6|5807.6|155
1590510300000|2020-05-26 16:25:00|5825.7|5810.7|5825.4|5810.4|5832.5|5817.5|5817.7|5802.7|197
1590510600000|2020-05-26 16:30:00|5826.3|5811.3|5835.5|5820.5|5836.5|5821.5|5824.4|5809.4|79
1590510900000|2020-05-26 16:35:00|5834.3|5819.3|5843.9|5828.9|5843.9|5828.9|5830.8|5815.8|72
1590511200000|2020-05-26 16:40:00|5845.7|5830.7|5837.8|5822.8|5847.9|5832.9|5835.5|5820.5|69
1590511500000|2020-05-26 16:45:00|5840.6|5825.6|5836.3|5821.3|5843.5|5828.5|5835.3|5820.3|74
1590511800000|2020-05-26 16:50:00|5836.6|5821.6|5836|5821|5840.5|5825.5|5834.1|5819.1|56
1590512100000|2020-05-26 16:55:00|5835.6|5820.6|5843.5|5828.5|5846.3|5831.3|5835.6|5820.6|67
1590512400000|2020-05-26 17:00:00|5841.7|5826.7|5840.7|5825.7|5843.2|5828.2|5837.2|5822.2|55
1590512700000|2020-05-26 17:05:00|5841|5826|5846.4|5831.4|5847.6|5832.6|5841|5826|95
1590513000000|2020-05-26 17:10:00|5845.9|5830.9|5838.5|5823.5|5845.9|5830.9|5837.2|5822.2|40
1590513300000|2020-05-26 17:15:00|5839|5824|5838.5|5823.5|5840.5|5825.5|5835.2|5820.2|49
1590513600000|2020-05-26 17:20:00|5838.3|5823.3|5837|5822|5838.3|5823.3|5833.3|5818.3|59
1590513900000|2020-05-26 17:25:00|5836.3|5821.3|5841.7|5826.7|5843|5828|5832.3|5817.3|55
1590514200000|2020-05-26 17:30:00|5840.7|5825.7|5841.7|5826.7|5842|5827|5837|5822|48
1590514500000|2020-05-26 17:35:00|5842|5827|5843.7|5828.7|5844.8|5829.8|5840.3|5825.3|44
1590514800000|2020-05-26 17:40:00|5844.8|5829.8|5847.8|5832.8|5847.8|5832.8|5839.8|5824.8|40
1590515100000|2020-05-26 17:45:00|5848.3|5833.3|5845.6|5830.6|5848.3|5833.3|5843.1|5828.1|60
1590515400000|2020-05-26 17:50:00|5845.3|5830.3|5844.6|5829.6|5845.6|5830.6|5842.8|5827.8|33
1590515700000|2020-05-26 17:55:00|5843.8|5828.8|5838.4|5823.4|5843.8|5828.8|5838.1|5823.1|72
1590516000000|2020-05-26 18:00:00|5838.1|5823.1|5835.1|5820.1|5838.3|5823.3|5833|5818|60
1590516300000|2020-05-26 18:05:00|5834.8|5819.8|5828.3|5813.3|5836.8|5821.8|5828.3|5813.3|108
1590516600000|2020-05-26 18:10:00|5827.9|5812.9|5823.7|5808.7|5829.6|5814.6|5817.4|5802.4|542
1590516900000|2020-05-26 18:15:00|5824.2|5809.2|5829.9|5814.9|5829.9|5814.9|5822.4|5807.4|121
1590541200000|2020-05-27 01:00:00|5834.9|5819.9|5844.9|5829.9|5844.9|5829.9|5833.8|5818.8|15
1590541500000|2020-05-27 01:05:00|5845.4|5830.4|5849.6|5834.6|5850.1|5835.1|5845.4|5830.4|5
1590541800000|2020-05-27 01:10:00|5849.8|5834.8|5851.3|5836.3|5853.1|5838.1|5849.8|5834.8|6
1590542100000|2020-05-27 01:15:00|5851.6|5836.6|5853.8|5838.8|5853.8|5838.8|5851.6|5836.6|1
1590542400000|2020-05-27 01:20:00|5853.1|5838.1|5853.1|5838.1|5853.1|5838.1|5851.6|5836.6|0
1590542700000|2020-05-27 01:25:00|5852.9|5837.9|5850.9|5835.9|5852.9|5837.9|5846.6|5831.6|16
1590543000000|2020-05-27 01:30:00|5852.4|5837.4|5854.9|5839.9|5859.1|5844.1|5852.4|5837.4|4
1590543300000|2020-05-27 01:35:00|5854.3|5839.3|5854.3|5839.3|5854.3|5839.3|5854.3|5839.3|0
1590543600000|2020-05-27 01:40:00|5854.1|5839.1|5852.6|5837.6|5854.8|5839.8|5852.6|5837.6|1
1590543900000|2020-05-27 01:45:00|5852.8|5837.8|5852.1|5837.1|5853.8|5838.8|5852.1|5837.1|1
1590544200000|2020-05-27 01:50:00|5850.3|5835.3|5848.8|5833.8|5850.3|5835.3|5848.8|5833.8|1
1590544800000|2020-05-27 02:00:00|5849.1|5834.1|5848.8|5833.8|5851.6|5836.6|5847.6|5832.6|1
1590545100000|2020-05-27 02:05:00|5847.4|5832.4|5846.8|5831.8|5847.4|5832.4|5846.8|5831.8|0
1590545400000|2020-05-27 02:10:00|5846.6|5831.6|5846.1|5831.1|5846.6|5831.6|5846.1|5831.1|1
1590545700000|2020-05-27 02:15:00|5845.9|5830.9|5849.2|5834.2|5849.6|5834.6|5845.9|5830.9|2
1590546000000|2020-05-27 02:20:00|5849.6|5834.6|5852.9|5837.9|5853.6|5838.6|5849.6|5834.6|1
1590546900000|2020-05-27 02:35:00|5851.6|5836.6|5850.2|5835.2|5851.6|5836.6|5850.2|5835.2|7
1590547200000|2020-05-27 02:40:00|5850.1|5835.1|5849.6|5834.6|5850.2|5835.2|5849.6|5834.6|1
1590547800000|2020-05-27 02:50:00|5849.9|5834.9|5854.1|5839.1|5854.1|5839.1|5849.9|5834.9|6
1590548100000|2020-05-27 02:55:00|5854.7|5839.7|5854.7|5839.7|5855.2|5840.2|5854.7|5839.7|2
1590548400000|2020-05-27 03:00:00|5855.1|5840.1|5853.9|5838.9|5855.1|5840.1|5853.4|5838.4|4
1590548700000|2020-05-27 03:05:00|5853.6|5838.6|5852.4|5837.4|5853.6|5838.6|5852.4|5837.4|0
1590549000000|2020-05-27 03:10:00|5853.1|5838.1|5849.4|5834.4|5853.1|5838.1|5849.2|5834.2|1
1590549300000|2020-05-27 03:15:00|5849.6|5834.6|5849.6|5834.6|5849.6|5834.6|5849.6|5834.6|0
1590549600000|2020-05-27 03:20:00|5849.9|5834.9|5851.6|5836.6|5852.1|5837.1|5849.9|5834.9|1
1590549900000|2020-05-27 03:25:00|5851.2|5836.2|5850.9|5835.9|5851.2|5836.2|5849.5|5834.5|1
1590550200000|2020-05-27 03:30:00|5851.9|5836.9|5853.2|5838.2|5854.2|5839.2|5851.9|5836.9|2
1590550500000|2020-05-27 03:35:00|5852.9|5837.9|5852.9|5837.9|5852.9|5837.9|5852.9|5837.9|0
1590551700000|2020-05-27 03:55:00|||||||||1
1590552300000|2020-05-27 04:05:00|5853|5838|5852|5837|5853.4|5838.4|5852|5837|0
1590552600000|2020-05-27 04:10:00|5851.4|5836.4|5851.4|5836.4|5851.4|5836.4|5851.4|5836.4|0
1590553200000|2020-05-27 04:20:00|5852.5|5837.5|5852.4|5837.4|5852.5|5837.5|5851.5|5836.5|0
1590553500000|2020-05-27 04:25:00|5853.4|5838.4|5853.4|5838.4|5853.4|5838.4|5853.4|5838.4|1
1590554100000|2020-05-27 04:35:00|5852.7|5837.7|5852.7|5837.7|5852.7|5837.7|5852.7|5837.7|0
1590555000000|2020-05-27 04:50:00|5851.7|5836.7|5851.7|5836.7|5852.2|5837.2|5851.5|5836.5|1
1590555300000|2020-05-27 04:55:00|5851|5836|5851|5836|5851|5836|5851|5836|0
1590557400000|2020-05-27 05:30:00|5851.2|5836.2|5841.4|5826.4|5851.2|5836.2|5841.2|5826.2|5
1590557700000|2020-05-27 05:35:00|5842.4|5827.4|5842.9|5827.9|5842.9|5827.9|5842.4|5827.4|1
1590558000000|2020-05-27 05:40:00|5842.5|5827.5|5842.2|5827.2|5843.2|5828.2|5841.9|5826.9|2
1590558300000|2020-05-27 05:45:00|5842.7|5827.7|5840.9|5825.9|5842.7|5827.7|5840.9|5825.9|0
1590558600000|2020-05-27 05:50:00|5840.8|5825.8|5840.8|5825.8|5843.5|5828.5|5840.5|5825.5|6
1590558900000|2020-05-27 05:55:00|5840.5|5825.5|5841.7|5826.7|5841.7|5826.7|5840.5|5825.5|0
1590559200000|2020-05-27 06:00:00|5840.5|5825.5|5838.5|5823.5|5840.5|5825.5|5837.7|5822.7|2
1590559500000|2020-05-27 06:05:00|5841.7|5826.7|5842.5|5827.5|5842.5|5827.5|5841|5826|18
1590559800000|2020-05-27 06:10:00|5842.2|5827.2|5843.5|5828.5|5844.2|5829.2|5842.2|5827.2|9
1590560100000|2020-05-27 06:15:00|5842.3|5827.3|5840.3|5825.3|5844|5829|5840.3|5825.3|8
1590560400000|2020-05-27 06:20:00|5841.8|5826.8|5836|5821|5842.2|5827.2|5836|5821|30
1590560700000|2020-05-27 06:25:00|5837.2|5822.2|5831.5|5816.5|5837.3|5822.3|5831.5|5816.5|17
1590561000000|2020-05-27 06:30:00|5828.8|5813.8|5821.3|5806.3|5828.8|5813.8|5818.3|5803.3|19
1590561300000|2020-05-27 06:35:00|5821.2|5806.2|5838.2|5823.2|5838.2|5823.2|5821.2|5806.2|5
1590561600000|2020-05-27 06:40:00|5838.8|5823.8|5839.2|5824.2|5839.5|5824.5|5838.8|5823.8|0
1590561900000|2020-05-27 06:45:00|5840.2|5825.2|5839.7|5824.7|5841.7|5826.7|5838.3|5823.3|3
1590562200000|2020-05-27 06:50:00|5840.3|5825.3|5838.2|5823.2|5842.2|5827.2|5838.2|5823.2|6
1590562500000|2020-05-27 06:55:00|5838|5823|5840.7|5825.7|5840.7|5825.7|5833.2|5818.2|14
1590562800000|2020-05-27 07:00:00|5839.8|5824.8|5848.7|5833.7|5850.7|5835.7|5839.7|5824.7|10
1590563100000|2020-05-27 07:05:00|5838.2|5823.2|5839.8|5824.8|5839.8|5824.8|5838.2|5823.2|4
1590563400000|2020-05-27 07:10:00|5839.7|5824.7|5839.7|5824.7|5839.7|5824.7|5839.7|5824.7|0
1590563700000|2020-05-27 07:15:00|5839.8|5824.8|5834|5819|5839.8|5824.8|5834|5819|2
1590564000000|2020-05-27 07:20:00|5833.3|5818.3|5833|5818|5833.3|5818.3|5833|5818|0
1590564300000|2020-05-27 07:25:00|5832.5|5817.5|5834.5|5819.5|5834.5|5819.5|5830.3|5815.3|12
1590564600000|2020-05-27 07:30:00|5835.8|5820.8|5834.7|5819.7|5839.8|5824.8|5834.5|5819.5|21
1590564900000|2020-05-27 07:35:00|5837|5822|5842.5|5827.5|5842.5|5827.5|5837|5822|0
1590565200000|2020-05-27 07:40:00|5844.2|5829.2|5844.8|5829.8|5845|5830|5844.2|5829.2|0
1590565800000|2020-05-27 07:50:00|5844.2|5829.2|5836|5821|5844.2|5829.2|5836|5821|3
1590566100000|2020-05-27 07:55:00|5838|5823|5838.3|5823.3|5838.3|5823.3|5838|5823|0
1590566400000|2020-05-27 08:00:00|5838|5823|5837.8|5822.8|5838|5823|5837.8|5822.8|0
1590566700000|2020-05-27 08:05:00|5839.5|5824.5|5840.2|5825.2|5840.2|5825.2|5839.5|5824.5|0
1590567000000|2020-05-27 08:10:00|5839.5|5824.5|5839.8|5824.8|5839.8|5824.8|5839.5|5824.5|0
1590567300000|2020-05-27 08:15:00|5839.5|5824.5|5837.3|5822.3|5839.8|5824.8|5837|5822|0
1590567600000|2020-05-27 08:20:00|5837|5822|5837.7|5822.7|5838|5823|5837|5822|0
1590567900000|2020-05-27 08:25:00|5838|5823|5837.3|5822.3|5838|5823|5837|5822|0
1590568200000|2020-05-27 08:30:00|5837|5822|5837|5822|5837.3|5822.3|5835.7|5820.7|0
1590568500000|2020-05-27 08:35:00|5836|5821|5836.6|5821.6|5837.8|5822.8|5835.1|5820.1|3
1590568800000|2020-05-27 08:40:00|5835.6|5820.6|5840.1|5825.1|5841.6|5826.6|5835.6|5820.6|1
1590569100000|2020-05-27 08:45:00|5839.8|5824.8|5840.1|5825.1|5841.6|5826.6|5839.6|5824.6|0
1590569400000|2020-05-27 08:50:00|5839.8|5824.8|5840.1|5825.1|5840.8|5825.8|5839|5824|0
1590569700000|2020-05-27 08:55:00|5839.5|5824.5|5841.5|5826.5|5841.5|5826.5|5839.5|5824.5|7
1590570000000|2020-05-27 09:00:00|5841.1|5826.1|5841.8|5826.8|5842.1|5827.1|5841.1|5826.1|2
1590570300000|2020-05-27 09:05:00|5842.1|5827.1|5838|5823|5842.1|5827.1|5838|5823|3
1590570600000|2020-05-27 09:10:00|5834|5819|5833|5818|5834|5819|5833|5818|9
1590570900000|2020-05-27 09:15:00|5831.6|5816.6|5828.5|5813.5|5831.6|5816.6|5828.5|5813.5|8
1590571200000|2020-05-27 09:20:00|5828.3|5813.3|5828.8|5813.8|5831.5|5816.5|5827.8|5812.8|9
1590571500000|2020-05-27 09:25:00|5829.5|5814.5|5831.1|5816.1|5832.3|5817.3|5829.5|5814.5|5
1590571800000|2020-05-27 09:30:00|5833.3|5818.3|5838.6|5823.6|5838.6|5823.6|5833.3|5818.3|16
1590572100000|2020-05-27 09:35:00|5839.6|5824.6|5841.6|5826.6|5841.6|5826.6|5839.6|5824.6|3
1590572400000|2020-05-27 09:40:00|5841.3|5826.3|5845.6|5830.6|5846|5831|5841.3|5826.3|10
1590572700000|2020-05-27 09:45:00|5846.6|5831.6|5842.6|5827.6|5849.6|5834.6|5842.1|5827.1|14
1590573000000|2020-05-27 09:50:00|5842.3|5827.3|5842.3|5827.3|5842.3|5827.3|5842.3|5827.3|0
1590573300000|2020-05-27 09:55:00|5842.6|5827.6|5844.3|5829.3|5844.6|5829.6|5842.6|5827.6|3
1590573600000|2020-05-27 10:00:00|5845.3|5830.3|5848.4|5833.4|5851.8|5836.8|5845.3|5830.3|6
1590573900000|2020-05-27 10:05:00|5848.1|5833.1|5848.3|5833.3|5848.6|5833.6|5848.1|5833.1|2
1590574200000|2020-05-27 10:10:00|5848.6|5833.6|5848.6|5833.6|5848.6|5833.6|5848.6|5833.6|2
1590574500000|2020-05-27 10:15:00|5848.3|5833.3|5848.4|5833.4|5848.6|5833.6|5846.9|5831.9|8
1590574800000|2020-05-27 10:20:00|5848.6|5833.6|5850.9|5835.9|5851.4|5836.4|5847.3|5832.3|10
1590575100000|2020-05-27 10:25:00|5850.1|5835.1|5846.6|5831.6|5850.1|5835.1|5846.3|5831.3|10
1590575400000|2020-05-27 10:30:00|5846.9|5831.9|5851.3|5836.3|5851.3|5836.3|5846.6|5831.6|3
1590575700000|2020-05-27 10:35:00|5850.9|5835.9|5850.9|5835.9|5851.9|5836.9|5850.9|5835.9|1
1590576000000|2020-05-27 10:40:00|5850.6|5835.6|5853.9|5838.9|5853.9|5838.9|5850.6|5835.6|1
1590576300000|2020-05-27 10:45:00|5852.4|5837.4|5851.1|5836.1|5852.4|5837.4|5848.4|5833.4|5
1590576600000|2020-05-27 10:50:00|5851.8|5836.8|5851.3|5836.3|5851.8|5836.8|5851.3|5836.3|0
1590576900000|2020-05-27 10:55:00|5850.9|5835.9|5849.4|5834.4|5850.9|5835.9|5849.4|5834.4|0
1590577200000|2020-05-27 11:00:00|5849.1|5834.1|5850.8|5835.8|5851.1|5836.1|5849.1|5834.1|6
1590577500000|2020-05-27 11:05:00|5850.4|5835.4|5850.9|5835.9|5850.9|5835.9|5849.4|5834.4|5
1590577800000|2020-05-27 11:10:00|5849.9|5834.9|5848.9|5833.9|5851.8|5836.8|5848.6|5833.6|11
1590578100000|2020-05-27 11:15:00|5849.3|5834.3|5847.6|5832.6|5849.8|5834.8|5846.4|5831.4|9
1590578400000|2020-05-27 11:20:00|5848.3|5833.3|5852.4|5837.4|5853.9|5838.9|5848.3|5833.3|10
1590578700000|2020-05-27 11:25:00|5852.1|5837.1|5846.4|5831.4|5852.8|5837.8|5846.4|5831.4|9
1590579000000|2020-05-27 11:30:00|5846.1|5831.1|5846.3|5831.3|5847.6|5832.6|5844.1|5829.1|11
1590579300000|2020-05-27 11:35:00|5847.9|5832.9|5844.9|5829.9|5848.1|5833.1|5844.9|5829.9|5
1590579600000|2020-05-27 11:40:00|5844.4|5829.4|5847.1|5832.1|5847.1|5832.1|5843.8|5828.8|39
1590579900000|2020-05-27 11:45:00|5847.8|5832.8|5840.3|5825.3|5847.8|5832.8|5840.3|5825.3|7
1590580200000|2020-05-27 11:50:00|5843.3|5828.3|5842.9|5827.9|5844.9|5829.9|5841.3|5826.3|25
1590580500000|2020-05-27 11:55:00|5842.6|5827.6|5832.8|5817.8|5842.6|5827.6|5831.3|5816.3|60
1590580800000|2020-05-27 12:00:00|5831.6|5816.6|5835.6|5820.6|5846.3|5831.3|5829.6|5814.6|65
1590581100000|2020-05-27 12:05:00|5837.1|5822.1|5842.9|5827.9|5846.2|5831.2|5835.6|5820.6|35
1590581400000|2020-05-27 12:10:00|5842.6|5827.6|5844.9|5829.9|5854.4|5839.4|5842.2|5827.2|145
1590581700000|2020-05-27 12:15:00|5845.4|5830.4|5847.4|5832.4|5847.4|5832.4|5842.4|5827.4|35
1590582000000|2020-05-27 12:20:00|5847.7|5832.7|5839.2|5824.2|5847.7|5832.7|5837.9|5822.9|57
1590582300000|2020-05-27 12:25:00|5838.9|5823.9|5840.4|5825.4|5840.4|5825.4|5836.1|5821.1|68
1590582600000|2020-05-27 12:30:00|5841.4|5826.4|5843.2|5828.2|5856.9|5841.9|5839.7|5824.7|145
1590582900000|2020-05-27 12:35:00|5842.9|5827.9|5835.9|5820.9|5845.2|5830.2|5835.9|5820.9|26
1590583200000|2020-05-27 12:40:00|5835.3|5820.3|5834.6|5819.6|5835.4|5820.4|5829.8|5814.8|56
1590583500000|2020-05-27 12:45:00|5834.3|5819.3|5833.1|5818.1|5835.4|5820.4|5832.8|5817.8|22
1590583800000|2020-05-27 12:50:00|5833.3|5818.3|5808.6|5793.6|5833.3|5818.3|5805.8|5790.8|107
1590584100000|2020-05-27 12:55:00|5808.4|5793.4|5801.1|5786.1|5809.6|5794.6|5797.9|5782.9|53
1590584400000|2020-05-27 13:00:00|5800.1|5785.1|5806.9|5791.9|5810.8|5795.8|5796.4|5781.4|75
1590584700000|2020-05-27 13:05:00|5807.9|5792.9|5805.9|5790.9|5811.1|5796.1|5803.9|5788.9|61
1590585000000|2020-05-27 13:10:00|5805.1|5790.1|5815.1|5800.1|5818.9|5803.9|5792.8|5777.8|65
1590585300000|2020-05-27 13:15:00|5814.8|5799.8|5803.6|5788.6|5815.4|5800.4|5803.6|5788.6|129
1590585600000|2020-05-27 13:20:00|5799.8|5784.8|5798.6|5783.6|5801.1|5786.1|5795.4|5780.4|45
1590585900000|2020-05-27 13:25:00|5796|5781|5788.3|5773.3|5796|5781|5787.4|5772.4|116
1590586200000|2020-05-27 13:30:00|5788.1|5773.1|5803.8|5788.8|5807.3|5792.3|5788.1|5773.1|115
1590586500000|2020-05-27 13:35:00|5802.8|5787.8|5788.6|5773.6|5802.8|5787.8|5788.1|5773.1|124
1590586800000|2020-05-27 13:40:00|5788.3|5773.3|5786.8|5771.8|5796.8|5781.8|5780.8|5765.8|127
1590587100000|2020-05-27 13:45:00|5786.5|5771.5|5782.6|5767.6|5795.1|5780.1|5779.3|5764.3|122
1590587400000|2020-05-27 13:50:00|5782|5767|5772.5|5757.5|5787.1|5772.1|5772.3|5757.3|119
1590587700000|2020-05-27 13:55:00|5772.8|5757.8|5775.6|5760.6|5785.3|5770.3|5769.1|5754.1|161
1590588000000|2020-05-27 14:00:00|5776.6|5761.6|5782.8|5767.8|5784|5769|5768.8|5753.8|119
1590588300000|2020-05-27 14:05:00|5782.1|5767.1|5786.5|5771.5|5791.5|5776.5|5779.3|5764.3|68
1590588600000|2020-05-27 14:10:00|5786.3|5771.3|5795.1|5780.1|5797.5|5782.5|5782.8|5767.8|71
1590588900000|2020-05-27 14:15:00|5794.8|5779.8|5805|5790|5805.9|5790.9|5790.3|5775.3|107
1590589200000|2020-05-27 14:20:00|5803.1|5788.1|5791.3|5776.3|5809.1|5794.1|5786.6|5771.6|115
1590589500000|2020-05-27 14:25:00|5791|5776|5786.8|5771.8|5798|5783|5786|5771|85
1590589800000|2020-05-27 14:30:00|5786.6|5771.6|5790.1|5775.1|5797|5782|5781.3|5766.3|132
1590590100000|2020-05-27 14:35:00|5792.3|5777.3|5780.8|5765.8|5798.8|5783.8|5780.8|5765.8|121
1590590400000|2020-05-27 14:40:00|5781|5766|5775.5|5760.5|5781|5766|5771.6|5756.6|159
1590590700000|2020-05-27 14:45:00|5774.8|5759.8|5770.3|5755.3|5777.8|5762.8|5769.5|5754.5|249
1590591000000|2020-05-27 14:50:00|5770.1|5755.1|5770|5755|5780.3|5765.3|5769.8|5754.8|235
1590591300000|2020-05-27 14:55:00|5771.5|5756.5|5791.1|5776.1|5793.3|5778.3|5770|5755|257
1590591600000|2020-05-27 15:00:00|5791.3|5776.3|5800.3|5785.3|5800.8|5785.8|5780.5|5765.5|162
1590591900000|2020-05-27 15:05:00|5799.8|5784.8|5792.8|5777.8|5807.7|5792.7|5789.8|5774.8|333
1590592200000|2020-05-27 15:10:00|5791.4|5776.4|5776.9|5761.9|5791.4|5776.4|5776.9|5761.9|162
1590592500000|2020-05-27 15:15:00|5773.3|5758.3|5779.8|5764.8|5780.9|5765.9|5772.1|5757.1|147
1590592800000|2020-05-27 15:20:00|5778.3|5763.3|5780.6|5765.6|5785|5770|5772.6|5757.6|87
1590593100000|2020-05-27 15:25:00|5780.8|5765.8|5791.9|5776.9|5792.1|5777.1|5780|5765|104
1590593400000|2020-05-27 15:30:00|5792.3|5777.3|5796.7|5781.7|5797.4|5782.4|5792.1|5777.1|70
1590593700000|2020-05-27 15:35:00|5796.9|5781.9|5783.8|5768.8|5796.9|5781.9|5783.8|5768.8|39
1590594000000|2020-05-27 15:40:00|5783.3|5768.3|5771.6|5756.6|5783.3|5768.3|5770.8|5755.8|67
1590594300000|2020-05-27 15:45:00|5772.1|5757.1|5787.9|5772.9|5788.8|5773.8|5772.1|5757.1|39
1590594600000|2020-05-27 15:50:00|5787.8|5772.8|5798.2|5783.2|5801.7|5786.7|5787.1|5772.1|83
1590594900000|2020-05-27 15:55:00|5798.9|5783.9|5804.7|5789.7|5804.9|5789.9|5794.6|5779.6|41
1590595200000|2020-05-27 16:00:00|5806.2|5791.2|5815.5|5800.5|5818.6|5803.6|5800.9|5785.9|94
1590595500000|2020-05-27 16:05:00|5815.9|5800.9|5828.8|5813.8|5828.8|5813.8|5815.9|5800.9|150
1590595800000|2020-05-27 16:10:00|5828.7|5813.7|5828.3|5813.3|5832.8|5817.8|5827.2|5812.2|166
1590596100000|2020-05-27 16:15:00|5828.8|5813.8|5837.3|5822.3|5839.4|5824.4|5828.8|5813.8|215
1590596400000|2020-05-27 16:20:00|5837.9|5822.9|5838.9|5823.9|5842.4|5827.4|5833.3|5818.3|155
1590596700000|2020-05-27 16:25:00|5838.8|5823.8|5834.8|5819.8|5838.8|5823.8|5832.6|5817.6|106
1590597000000|2020-05-27 16:30:00|5834.4|5819.4|5831.4|5816.4|5839.4|5824.4|5828|5813|119
1590597300000|2020-05-27 16:35:00|5832.4|5817.4|5830.8|5815.8|5833.4|5818.4|5826.8|5811.8|85
1590597600000|2020-05-27 16:40:00|5831.3|5816.3|5829.3|5814.3|5831.3|5816.3|5826.4|5811.4|58
1590597900000|2020-05-27 16:45:00|5829.6|5814.6|5818.6|5803.6|5829.6|5814.6|5815|5800|157
1590598200000|2020-05-27 16:50:00|5817.3|5802.3|5822.4|5807.4|5822.4|5807.4|5813|5798|48
1590598500000|2020-05-27 16:55:00|5823.3|5808.3|5819.3|5804.3|5826.4|5811.4|5815.8|5800.8|69
1590598800000|2020-05-27 17:00:00|5819.5|5804.5|5820.1|5805.1|5820.6|5805.6|5813.1|5798.1|59
1590599100000|2020-05-27 17:05:00|5821.9|5806.9|5825.3|5810.3|5826.9|5811.9|5821.9|5806.9|57
1590599400000|2020-05-27 17:10:00|5825.1|5810.1|5817.8|5802.8|5826.1|5811.1|5816.2|5801.2|67
1590599700000|2020-05-27 17:15:00|5817.5|5802.5|5814.2|5799.2|5818.3|5803.3|5811.7|5796.7|57
1590600000000|2020-05-27 17:20:00|5814.7|5799.7|5813.9|5798.9|5815.2|5800.2|5811.2|5796.2|50
1590600300000|2020-05-27 17:25:00|5813.5|5798.5|5818|5803|5820.6|5805.6|5813|5798|66
1590600600000|2020-05-27 17:30:00|5815.3|5800.3|5812.3|5797.3|5819.3|5804.3|5811.1|5796.1|52
1590600900000|2020-05-27 17:35:00|5813.2|5798.2|5813.7|5798.7|5815|5800|5811.3|5796.3|36
1590601200000|2020-05-27 17:40:00|5814|5799|5816|5801|5816|5801|5812.2|5797.2|57
1590601500000|2020-05-27 17:45:00|5815.3|5800.3|5819|5804|5820.6|5805.6|5810.3|5795.3|49
1590601800000|2020-05-27 17:50:00|5818.3|5803.3|5820.9|5805.9|5820.9|5805.9|5811.5|5796.5|49
1590602100000|2020-05-27 17:55:00|5820.8|5805.8|5815.6|5800.6|5820.8|5805.8|5812.5|5797.5|58
1590602400000|2020-05-27 18:00:00|5814.8|5799.8|5824.5|5809.5|5828.3|5813.3|5814.8|5799.8|115
1590602700000|2020-05-27 18:05:00|5824.1|5809.1|5821.3|5806.3|5824.1|5809.1|5818.5|5803.5|59
1590603000000|2020-05-27 18:10:00|5822.3|5807.3|5832.3|5817.3|5835.4|5820.4|5822.3|5807.3|489
1590603300000|2020-05-27 18:15:00|5832.6|5817.6|5829.4|5814.4|5833.9|5818.9|5827.4|5812.4|104
1590627600000|2020-05-28 01:00:00|5838.8|5823.8|5841.4|5826.4|5841.8|5826.8|5829.8|5814.8|40
1590627900000|2020-05-28 01:05:00|5841.6|5826.6|5843.3|5828.3|5845.1|5830.1|5841.6|5826.6|9
1590628200000|2020-05-28 01:10:00|5843.6|5828.6|5842.9|5827.9|5844.1|5829.1|5842.9|5827.9|7
1590628500000|2020-05-28 01:15:00|5844.1|5829.1|5844|5829|5844.5|5829.5|5843.7|5828.7|4
1590628800000|2020-05-28 01:20:00|5843.7|5828.7|5843.7|5828.7|5844|5829|5843.7|5828.7|2
1590629100000|2020-05-28 01:25:00|5840.7|5825.7|5830.9|5815.9|5840.7|5825.7|5828.4|5813.4|10
1590629400000|2020-05-28 01:30:00|5831.4|5816.4|5832.7|5817.7|5832.7|5817.7|5831.4|5816.4|1
1590629700000|2020-05-28 01:35:00|5838.2|5823.2|5838.5|5823.5|5843.2|5828.2|5838.2|5823.2|68
1590630000000|2020-05-28 01:40:00|5838.2|5823.2|5838.2|5823.2|5838.2|5823.2|5838.2|5823.2|0
1590630300000|2020-05-28 01:45:00|5837.5|5822.5|5835.9|5820.9|5837.5|5822.5|5835.9|5820.9|0
1590630600000|2020-05-28 01:50:00|5835.3|5820.3|5836.1|5821.1|5836.1|5821.1|5835.3|5820.3|0
1590631200000|2020-05-28 02:00:00|5835.6|5820.6|5834.2|5819.2|5835.6|5820.6|5833.2|5818.2|2
1590631800000|2020-05-28 02:10:00|5834.4|5819.4|5825.1|5810.1|5834.4|5819.4|5825.1|5810.1|8
1590632100000|2020-05-28 02:15:00|5824.7|5809.7|5825.2|5810.2|5825.2|5810.2|5824.7|5809.7|0
1590632400000|2020-05-28 02:20:00|5825.7|5810.7|5825.6|5810.6|5825.7|5810.7|5825.6|5810.6|0
1590632700000|2020-05-28 02:25:00|5825.2|5810.2|5824.4|5809.4|5825.2|5810.2|5824.4|5809.4|0
1590633300000|2020-05-28 02:35:00|5822|5807|5817.4|5802.4|5822|5807|5816.6|5801.6|2
1590634200000|2020-05-28 02:50:00|5816.4|5801.4|5813|5798|5816.4|5801.4|5812.9|5797.9|0
1590634500000|2020-05-28 02:55:00|5814.7|5799.7|5814.9|5799.9|5817.9|5802.9|5814.7|5799.7|0
1590635100000|2020-05-28 03:05:00|5814.2|5799.2|5814.7|5799.7|5815.6|5800.6|5814.1|5799.1|2
1590635400000|2020-05-28 03:10:00|5809.4|5794.4|5810.5|5795.5|5812.9|5797.9|5807.7|5792.7|5
1590635700000|2020-05-28 03:15:00|5810.2|5795.2|5806.4|5791.4|5810.2|5795.2|5806.4|5791.4|3
1590636000000|2020-05-28 03:20:00|5806.7|5791.7|5808.4|5793.4|5809.2|5794.2|5802.7|5787.7|4
1590636300000|2020-05-28 03:25:00|5808.2|5793.2|5808.2|5793.2|5808.2|5793.2|5808.2|5793.2|0
1590636600000|2020-05-28 03:30:00|5805.5|5790.5|5805.5|5790.5|5805.5|5790.5|5805.5|5790.5|1
1590636900000|2020-05-28 03:35:00|5804.9|5789.9|5802.6|5787.6|5804.9|5789.9|5801.3|5786.3|7
1590637200000|2020-05-28 03:40:00|5802.9|5787.9|5808.1|5793.1|5809.4|5794.4|5802.9|5787.9|1
1590637500000|2020-05-28 03:45:00|5807.7|5792.7|5809.6|5794.6|5812.9|5797.9|5807.7|5792.7|1
1590637800000|2020-05-28 03:50:00|5808.9|5793.9|5806.2|5791.2|5809.4|5794.4|5806.2|5791.2|0
1590638100000|2020-05-28 03:55:00|5804.7|5789.7|5807.2|5792.2|5807.2|5792.2|5804.7|5789.7|0
1590638400000|2020-05-28 04:00:00|5807.6|5792.6|5807.4|5792.4|5807.6|5792.6|5807.4|5792.4|0
1590638700000|2020-05-28 04:05:00|5807.6|5792.6|5813.2|5798.2|5813.2|5798.2|5807.4|5792.4|3
1590639000000|2020-05-28 04:10:00|5812.9|5797.9|5812.5|5797.5|5819|5804|5812.5|5797.5|1
1590639300000|2020-05-28 04:15:00|5810.5|5795.5|5808|5793|5812.7|5797.7|5807.5|5792.5|0
1590639600000|2020-05-28 04:20:00|5808.3|5793.3|5806.5|5791.5|5810.5|5795.5|5806.5|5791.5|0
1590639900000|2020-05-28 04:25:00|5807|5792|5808|5793|5810.5|5795.5|5807|5792|0
1590640200000|2020-05-28 04:30:00|5807.5|5792.5|5811.3|5796.3|5811.3|5796.3|5807.5|5792.5|1
1590640500000|2020-05-28 04:35:00|5812|5797|5808.2|5793.2|5812|5797|5807.2|5792.2|6
1590640800000|2020-05-28 04:40:00|5808.5|5793.5|5808.5|5793.5|5809|5794|5807.2|5792.2|4
1590641100000|2020-05-28 04:45:00|5808.2|5793.2|5808|5793|5808.2|5793.2|5808|5793|0
1590641400000|2020-05-28 04:50:00|5808.3|5793.3|5808.3|5793.3|5808.8|5793.8|5808.3|5793.3|2
1590641700000|2020-05-28 04:55:00|5808.1|5793.1|5808.8|5793.8|5808.8|5793.8|5808.1|5793.1|0
1590642000000|2020-05-28 05:00:00|5808.3|5793.3|5807.8|5792.8|5808.7|5793.7|5807.8|5792.8|1
1590642300000|2020-05-28 05:05:00|5808.3|5793.3|5811.5|5796.5|5813.3|5798.3|5808.3|5793.3|1
1590642600000|2020-05-28 05:10:00|5809.3|5794.3|5808.1|5793.1|5812.2|5797.2|5807.6|5792.6|3
1590642900000|2020-05-28 05:15:00|5807.8|5792.8|5807|5792|5807.8|5792.8|5807|5792|0
1590643200000|2020-05-28 05:20:00|5806.7|5791.7|5806.7|5791.7|5806.7|5791.7|5806.7|5791.7|0
1590643800000|2020-05-28 05:30:00|5807|5792|5808.1|5793.1|5810.3|5795.3|5807|5792|5
1590644100000|2020-05-28 05:35:00|5808.6|5793.6|5810.6|5795.6|5811.3|5796.3|5808.6|5793.6|0
1590645000000|2020-05-28 05:50:00|5812.3|5797.3|5814.6|5799.6|5816.4|5801.4|5812.2|5797.2|4
1590645300000|2020-05-28 05:55:00|5814.9|5799.9|5815.7|5800.7|5817.1|5802.1|5814.7|5799.7|1
1590645600000|2020-05-28 06:00:00|5816.1|5801.1|5814.1|5799.1|5816.1|5801.1|5813.1|5798.1|3
1590645900000|2020-05-28 06:05:00|5814.6|5799.6|5817.4|5802.4|5817.4|5802.4|5814.6|5799.6|1
1590646200000|2020-05-28 06:10:00|5817.1|5802.1|5818.1|5803.1|5822.1|5807.1|5817.1|5802.1|9
1590646500000|2020-05-28 06:15:00|5818.4|5803.4|5813.9|5798.9|5818.7|5803.7|5812.2|5797.2|7
1590646800000|2020-05-28 06:20:00|5813.6|5798.6|5814.9|5799.9|5820.1|5805.1|5813.6|5798.6|1
1590647100000|2020-05-28 06:25:00|5814.3|5799.3|5814.9|5799.9|5814.9|5799.9|5814.3|5799.3|0
1590647400000|2020-05-28 06:30:00|5814.6|5799.6|5817.7|5802.7|5817.7|5802.7|5814.6|5799.6|1
1590647700000|2020-05-28 06:35:00|5817.4|5802.4|5816.9|5801.9|5817.7|5802.7|5815.7|5800.7|0
1590648000000|2020-05-28 06:40:00|5817.2|5802.2|5816.6|5801.6|5817.6|5802.6|5814.1|5799.1|3
1590648300000|2020-05-28 06:45:00|5816.9|5801.9|5813.3|5798.3|5816.9|5801.9|5812.9|5797.9|3
1590648600000|2020-05-28 06:50:00|5813.9|5798.9|5812.9|5797.9|5813.9|5798.9|5812.6|5797.6|0
1590648900000|2020-05-28 06:55:00|5812.6|5797.6|5809.8|5794.8|5812.9|5797.9|5809.4|5794.4|4
1590649200000|2020-05-28 07:00:00|5810.6|5795.6|5808.8|5793.8|5811.3|5796.3|5808.8|5793.8|1
1590649500000|2020-05-28 07:05:00|5809.4|5794.4|5810.3|5795.3|5811.1|5796.1|5807|5792|4
1590649800000|2020-05-28 07:10:00|5810.1|5795.1|5808.6|5793.6|5810.1|5795.1|5807.6|5792.6|0
1590650100000|2020-05-28 07:15:00|5808.3|5793.3|5808.8|5793.8|5808.8|5793.8|5808.3|5793.3|0
1590650400000|2020-05-28 07:20:00|5809.1|5794.1|5811.5|5796.5|5811.5|5796.5|5808.1|5793.1|0
1590650700000|2020-05-28 07:25:00|5811.1|5796.1|5814|5799|5816.3|5801.3|5811.1|5796.1|3
1590651000000|2020-05-28 07:30:00|5817.1|5802.1|5814.6|5799.6|5818.6|5803.6|5814.6|5799.6|5
1590651300000|2020-05-28 07:35:00|5814.3|5799.3|5814.3|5799.3|5814.3|5799.3|5814.3|5799.3|0
1590651600000|2020-05-28 07:40:00|5812|5797|5812|5797|5812|5797|5812|5797|3
1590652200000|2020-05-28 07:50:00|5813|5798|5809.7|5794.7|5813|5798|5809.7|5794.7|18
1590652500000|2020-05-28 07:55:00|5811.9|5796.9|5809.4|5794.4|5812.2|5797.2|5809.4|5794.4|5
1590652800000|2020-05-28 08:00:00|5810.4|5795.4|5811.2|5796.2|5811.2|5796.2|5810.4|5795.4|0
1590653700000|2020-05-28 08:15:00|5811.9|5796.9|5814.5|5799.5|5815.2|5800.2|5811.9|5796.9|0
1590654000000|2020-05-28 08:20:00|5813.4|5798.4|5809.6|5794.6|5813.4|5798.4|5809.6|5794.6|2
1590654300000|2020-05-28 08:25:00|5809.3|5794.3|5797.6|5782.6|5809.3|5794.3|5794.8|5779.8|5
1590654600000|2020-05-28 08:30:00|5796.6|5781.6|5792.6|5777.6|5796.6|5781.6|5791|5776|12
1590654900000|2020-05-28 08:35:00|5792.8|5777.8|5793.8|5778.8|5798.4|5783.4|5792.8|5777.8|10
1590655200000|2020-05-28 08:40:00|5793.4|5778.4|5791.8|5776.8|5795|5780|5791.3|5776.3|1
1590655500000|2020-05-28 08:45:00|5792.1|5777.1|5791.2|5776.2|5796.4|5781.4|5791.2|5776.2|3
1590655800000|2020-05-28 08:50:00|5792.1|5777.1|5793.7|5778.7|5795.3|5780.3|5791.2|5776.2|0
1590656100000|2020-05-28 08:55:00|5794.6|5779.6|5794.2|5779.2|5794.6|5779.6|5794.2|5779.2|0
1590656400000|2020-05-28 09:00:00|5794.6|5779.6|5801.9|5786.9|5805|5790|5794.6|5779.6|7
1590656700000|2020-05-28 09:05:00|5802.2|5787.2|5802.6|5787.6|5808.5|5793.5|5802.2|5787.2|7
1590657000000|2020-05-28 09:10:00|5802.9|5787.9|5804.6|5789.6|5805.1|5790.1|5801.6|5786.6|9
1590657300000|2020-05-28 09:15:00|5804.9|5789.9|5800.4|5785.4|5805.2|5790.2|5799.5|5784.5|15
1590657600000|2020-05-28 09:20:00|5800.7|5785.7|5802.6|5787.6|5802.6|5787.6|5792.6|5777.6|8
1590657900000|2020-05-28 09:25:00|5802.2|5787.2|5798|5783|5802.2|5787.2|5797.2|5782.2|4
1590658200000|2020-05-28 09:30:00|5799|5784|5801.9|5786.9|5802.4|5787.4|5799|5784|0
1590658500000|2020-05-28 09:35:00|5801.2|5786.2|5800.2|5785.2|5801.2|5786.2|5800.2|5785.2|0
1590658800000|2020-05-28 09:40:00|5799.1|5784.1|5794.8|5779.8|5799.1|5784.1|5794.8|5779.8|2
1590659100000|2020-05-28 09:45:00|5795.5|5780.5|5796.9|5781.9|5800.7|5785.7|5792.9|5777.9|6
1590659400000|2020-05-28 09:50:00|5793.9|5778.9|5795.1|5780.1|5795.1|5780.1|5792.6|5777.6|3
1590659700000|2020-05-28 09:55:00|5796.6|5781.6|5795.9|5780.9|5796.6|5781.6|5795.7|5780.7|1
1590660000000|2020-05-28 10:00:00|5795|5780|5794.6|5779.6|5795|5780|5793.4|5778.4|3
1590660300000|2020-05-28 10:05:00|||||||||1
1590660600000|2020-05-28 10:10:00|5796.2|5781.2|5798.3|5783.3|5801.3|5786.3|5796.2|5781.2|2
1590660900000|2020-05-28 10:15:00|5799|5784|5795.3|5780.3|5801.5|5786.5|5795.3|5780.3|2
1590661500000|2020-05-28 10:25:00|5795.6|5780.6|5794.3|5779.3|5798|5783|5793.4|5778.4|1
1590662100000|2020-05-28 10:35:00|5796.5|5781.5|5795.2|5780.2|5796.5|5781.5|5795|5780|7
1590662400000|2020-05-28 10:40:00|5794.1|5779.1|5797|5782|5797.7|5782.7|5792.8|5777.8|9
1590662700000|2020-05-28 10:45:00|5796.7|5781.7|5798.4|5783.4|5798.4|5783.4|5796.7|5781.7|6
1590663000000|2020-05-28 10:50:00|5799.7|5784.7|5797.8|5782.8|5799.7|5784.7|5797.8|5782.8|2
1590663600000|2020-05-28 11:00:00|5798.3|5783.3|5800.3|5785.3|5800.3|5785.3|5798.3|5783.3|1
1590663900000|2020-05-28 11:05:00|5799.7|5784.7|5800.9|5785.9|5800.9|5785.9|5798.8|5783.8|2
1590664200000|2020-05-28 11:10:00|5800.6|5785.6|5800.6|5785.6|5800.6|5785.6|5800.6|5785.6|0
1590664500000|2020-05-28 11:15:00|5800.4|5785.4|5799|5784|5800.4|5785.4|5799|5784|0
1590664800000|2020-05-28 11:20:00|5802.5|5787.5|5802.2|5787.2|5802.5|5787.5|5800.7|5785.7|0
1590665100000|2020-05-28 11:25:00|5802.5|5787.5|5802.4|5787.4|5802.5|5787.5|5802.4|5787.4|0
1590665400000|2020-05-28 11:30:00|5802.7|5787.7|5803|5788|5803|5788|5802.7|5787.7|1
1590665700000|2020-05-28 11:35:00|5803.1|5788.1|5801.6|5786.6|5803.1|5788.1|5800.3|5785.3|1
1590666000000|2020-05-28 11:40:00|5800.4|5785.4|5799.9|5784.9|5800.4|5785.4|5799.5|5784.5|5
1590666300000|2020-05-28 11:45:00|5799.7|5784.7|5799.5|5784.5|5804.3|5789.3|5799.5|5784.5|9
1590666600000|2020-05-28 11:50:00|5799.9|5784.9|5800.4|5785.4|5800.4|5785.4|5799.9|5784.9|1
1590666900000|2020-05-28 11:55:00|5800.2|5785.2|5817.1|5802.1|5817.7|5802.7|5799.8|5784.8|26
1590667200000|2020-05-28 12:00:00|5813.1|5798.1|5811.4|5796.4|5822|5807|5810.9|5795.9|35
1590667500000|2020-05-28 12:05:00|5811.6|5796.6|5811|5796|5813.6|5798.6|5810.1|5795.1|4
1590667800000|2020-05-28 12:10:00|5810.6|5795.6|5814.3|5799.3|5814.3|5799.3|5807.5|5792.5|15
1590668100000|2020-05-28 12:15:00|5814.4|5799.4|5823|5808|5824.1|5809.1|5814.4|5799.4|22
1590668400000|2020-05-28 12:20:00|5822.7|5807.7|5802.4|5787.4|5822.7|5807.7|5800.2|5785.2|86
1590668700000|2020-05-28 12:25:00|5802.2|5787.2|5810.2|5795.2|5813.2|5798.2|5799.9|5784.9|32
1590669000000|2020-05-28 12:30:00|5809.9|5794.9|5803.8|5788.8|5813.7|5798.7|5802.1|5787.1|34
1590669300000|2020-05-28 12:35:00|5803.5|5788.5|5809.2|5794.2|5810.4|5795.4|5803.5|5788.5|8
1590669600000|2020-05-28 12:40:00|5809.4|5794.4|5810.2|5795.2|5813.2|5798.2|5804|5789|41
1590669900000|2020-05-28 12:45:00|5809.5|5794.5|5810.5|5795.5|5814.5|5799.5|5808.7|5793.7|35
1590670200000|2020-05-28 12:50:00|5809.7|5794.7|5817.8|5802.8|5818|5803|5808.2|5793.2|52
1590670500000|2020-05-28 12:55:00|5817.4|5802.4|5815.1|5800.1|5817.4|5802.4|5812.8|5797.8|25
1590670800000|2020-05-28 13:00:00|5814.8|5799.8|5816.9|5801.9|5817.3|5802.3|5814.3|5799.3|9
1590671100000|2020-05-28 13:05:00|5816.6|5801.6|5807.4|5792.4|5816.8|5801.8|5806.4|5791.4|29
1590671400000|2020-05-28 13:10:00|5806.7|5791.7|5807.5|5792.5|5807.8|5792.8|5805|5790|16
1590671700000|2020-05-28 13:15:00|5807.1|5792.1|5811.5|5796.5|5811.8|5796.8|5806.9|5791.9|13
1590672000000|2020-05-28 13:20:00|5814.3|5799.3|5809.1|5794.1|5814.8|5799.8|5807.5|5792.5|16
1590672300000|2020-05-28 13:25:00|5808.8|5793.8|5803.3|5788.3|5809|5794|5803|5788|20
1590672600000|2020-05-28 13:30:00|5803|5788|5803.6|5788.6|5803.9|5788.9|5798.8|5783.8|158
1590672900000|2020-05-28 13:35:00|5803.2|5788.2|5802.3|5787.3|5809.8|5794.8|5800.2|5785.2|89
1590673200000|2020-05-28 13:40:00|5801.7|5786.7|5811.7|5796.7|5818.5|5803.5|5784.4|5769.4|171
1590673500000|2020-05-28 13:45:00|5811.3|5796.3|5813|5798|5815.7|5800.7|5806.6|5791.6|50
1590673800000|2020-05-28 13:50:00|5811.5|5796.5|5808.5|5793.5|5813|5798|5803|5788|55
1590674100000|2020-05-28 13:55:00|5807|5792|5809.3|5794.3|5813.1|5798.1|5804.5|5789.5|53
1590674400000|2020-05-28 14:00:00|5808.3|5793.3|5795.6|5780.6|5808.3|5793.3|5793.4|5778.4|172
1590674700000|2020-05-28 14:05:00|5795.8|5780.8|5802.3|5787.3|5804.6|5789.6|5790|5775|75
1590675000000|2020-05-28 14:10:00|5802.2|5787.2|5812.1|5797.1|5812.3|5797.3|5800.8|5785.8|90
1590675300000|2020-05-28 14:15:00|5812.3|5797.3|5791.1|5776.1|5812.3|5797.3|5789.5|5774.5|83
1590675600000|2020-05-28 14:20:00|5792.3|5777.3|5798.3|5783.3|5803|5788|5791.3|5776.3|48
1590675900000|2020-05-28 14:25:00|5798.6|5783.6|5793.8|5778.8|5801.3|5786.3|5784.1|5769.1|113
1590676200000|2020-05-28 14:30:00|5793.6|5778.6|5800.8|5785.8|5805.2|5790.2|5789|5774|137
1590676500000|2020-05-28 14:35:00|5801.4|5786.4|5802.5|5787.5|5807.4|5792.4|5795|5780|105
1590676800000|2020-05-28 14:40:00|5802.8|5787.8|5808.1|5793.1|5808.1|5793.1|5793.5|5778.5|93
1590677100000|2020-05-28 14:45:00|5808.5|5793.5|5812.6|5797.6|5815.2|5800.2|5804.3|5789.3|84
1590677400000|2020-05-28 14:50:00|5812.3|5797.3|5802.3|5787.3|5812.3|5797.3|5801.5|5786.5|56
1590677700000|2020-05-28 14:55:00|5802.7|5787.7|5794.4|5779.4|5802.7|5787.7|5792.8|5777.8|113
1590678000000|2020-05-28 15:00:00|5794.7|5779.7|5794.4|5779.4|5798.9|5783.9|5790.8|5775.8|77
1590678300000|2020-05-28 15:05:00|5794.7|5779.7|5795.7|5780.7|5803.5|5788.5|5794.7|5779.7|53
1590678600000|2020-05-28 15:10:00|5794.2|5779.2|5796.4|5781.4|5796.6|5781.6|5788.4|5773.4|171
1590678900000|2020-05-28 15:15:00|5795.7|5780.7|5794.6|5779.6|5797.2|5782.2|5792.3|5777.3|36
1590679200000|2020-05-28 15:20:00|5793.7|5778.7|5789.5|5774.5|5793.7|5778.7|5787.4|5772.4|83
1590679500000|2020-05-28 15:25:00|5789.4|5774.4|5789.8|5774.8|5792.6|5777.6|5786.9|5771.9|119
1590679800000|2020-05-28 15:30:00|5789.6|5774.6|5785.6|5770.6|5789.7|5774.7|5784.6|5769.6|72
1590680100000|2020-05-28 15:35:00|5784.6|5769.6|5782.6|5767.6|5789.4|5774.4|5781.6|5766.6|158
1590680400000|2020-05-28 15:40:00|5783.6|5768.6|5781.8|5766.8|5783.9|5768.9|5776|5761|147
1590680700000|2020-05-28 15:45:00|5783.1|5768.1|5776|5761|5783.1|5768.1|5775.5|5760.5|61
1590681000000|2020-05-28 15:50:00|5776.6|5761.6|5775.7|5760.7|5776.6|5761.6|5771.2|5756.2|114
1590681300000|2020-05-28 15:55:00|5773.9|5758.9|5772.2|5757.2|5774.5|5759.5|5770.6|5755.6|73
1590681600000|2020-05-28 16:00:00|5771.9|5756.9|5781|5766|5781.2|5766.2|5770.9|5755.9|72
1590681900000|2020-05-28 16:05:00|5780.7|5765.7|5775.2|5760.2|5781.5|5766.5|5773.9|5758.9|44
1590682200000|2020-05-28 16:10:00|5775.5|5760.5|5775.9|5760.9|5780.5|5765.5|5774.4|5759.4|67
1590682500000|2020-05-28 16:15:00|5774.4|5759.4|5767.6|5752.6|5774.4|5759.4|5766.6|5751.6|138
1590682800000|2020-05-28 16:20:00|5768.1|5753.1|5768.4|5753.4|5770.9|5755.9|5765.6|5750.6|130
1590683100000|2020-05-28 16:25:00|5768.2|5753.2|5766.3|5751.3|5772.1|5757.1|5766.3|5751.3|59
1590683400000|2020-05-28 16:30:00|5767.8|5752.8|5770.3|5755.3|5770.3|5755.3|5767|5752|41
1590683700000|2020-05-28 16:35:00|5769|5754|5767.1|5752.1|5769.3|5754.3|5766.1|5751.1|75
1590684000000|2020-05-28 16:40:00|5767.8|5752.8|5761|5746|5769.1|5754.1|5758.5|5743.5|224
1590684300000|2020-05-28 16:45:00|5761.6|5746.6|5759|5744|5766.6|5751.6|5758.3|5743.3|157
1590684600000|2020-05-28 16:50:00|5758.7|5743.7|5765.3|5750.3|5766|5751|5758.3|5743.3|85
1590684900000|2020-05-28 16:55:00|5765|5750|5761.3|5746.3|5765|5750|5761.2|5746.2|49
1590685200000|2020-05-28 17:00:00|5761|5746|5762.7|5747.7|5764.3|5749.3|5759.8|5744.8|63
1590685500000|2020-05-28 17:05:00|5762.3|5747.3|5766.5|5751.5|5766.8|5751.8|5762.3|5747.3|33
1590685800000|2020-05-28 17:10:00|5766.8|5751.8|5774.1|5759.1|5775.3|5760.3|5766.3|5751.3|63
1590686100000|2020-05-28 17:15:00|5774.4|5759.4|5772.1|5757.1|5774.4|5759.4|5770.4|5755.4|58
1590686400000|2020-05-28 17:20:00|5774.1|5759.1|5767.9|5752.9|5774.1|5759.1|5767.9|5752.9|60
1590686700000|2020-05-28 17:25:00|5768.9|5753.9|5766.3|5751.3|5768.9|5753.9|5765.4|5750.4|42
1590687000000|2020-05-28 17:30:00|5766.8|5751.8|5770.1|5755.1|5771.2|5756.2|5766.8|5751.8|69
1590687300000|2020-05-28 17:35:00|5769.6|5754.6|5766.6|5751.6|5773.4|5758.4|5766.6|5751.6|56
1590687600000|2020-05-28 17:40:00|5766.9|5751.9|5764.9|5749.9|5767.6|5752.6|5763.9|5748.9|33
1590687900000|2020-05-28 17:45:00|5764.8|5749.8|5762.8|5747.8|5768.6|5753.6|5762.4|5747.4|58
1590688200000|2020-05-28 17:50:00|5763.1|5748.1|5769.4|5754.4|5769.4|5754.4|5763.1|5748.1|60
1590688500000|2020-05-28 17:55:00|5770.3|5755.3|5778.9|5763.9|5778.9|5763.9|5769.4|5754.4|79
1590688800000|2020-05-28 18:00:00|5779.1|5764.1|5776.3|5761.3|5781.3|5766.3|5771.1|5756.1|58
1590689100000|2020-05-28 18:05:00|5775.9|5760.9|5764.9|5749.9|5775.9|5760.9|5764.4|5749.4|152
1590689400000|2020-05-28 18:10:00|5764.8|5749.8|5764.8|5749.8|5765.8|5750.8|5757.4|5742.4|988
1590689700000|2020-05-28 18:15:00|5765|5750|5767.7|5752.7|5771.3|5756.3|5765|5750|525
1590690000000|2020-05-28 18:20:00|5767.9|5752.9|5767.9|5752.9|5767.9|5752.9|5767.9|5752.9|0
1590714000000|2020-05-29 01:00:00|5756.8|5741.8|5769.3|5754.3|5769.5|5754.5|5754.7|5739.7|81
1590714300000|2020-05-29 01:05:00|5765.1|5750.1|5766.9|5751.9|5770.8|5755.8|5764.4|5749.4|34
1590714600000|2020-05-29 01:10:00|5764.4|5749.4|5754.9|5739.9|5764.4|5749.4|5754.9|5739.9|7
1590714900000|2020-05-29 01:15:00|5755.6|5740.6|5754.8|5739.8|5756.8|5741.8|5753|5738|96
1590715200000|2020-05-29 01:20:00|5756.3|5741.3|5759.1|5744.1|5759.1|5744.1|5756.3|5741.3|7
1590715500000|2020-05-29 01:25:00|5758.5|5743.5|5759|5744|5759|5744|5758.1|5743.1|5
1590715800000|2020-05-29 01:30:00|5758.4|5743.4|5758.5|5743.5|5758.5|5743.5|5757.1|5742.1|8
1590716100000|2020-05-29 01:35:00|5758.8|5743.8|5764.3|5749.3|5766.9|5751.9|5758.6|5743.6|17
1590716400000|2020-05-29 01:40:00|5762.9|5747.9|5769.3|5754.3|5769.6|5754.6|5761.9|5746.9|22
1590716700000|2020-05-29 01:45:00|5770.6|5755.6|5775.4|5760.4|5775.9|5760.9|5770.6|5755.6|8
1590717000000|2020-05-29 01:50:00|5775.2|5760.2|5773.2|5758.2|5775.2|5760.2|5770.9|5755.9|5
1590717300000|2020-05-29 01:55:00|5772.7|5757.7|5772.9|5757.9|5772.9|5757.9|5768.9|5753.9|4
1590717600000|2020-05-29 02:00:00|5771.1|5756.1|5770.9|5755.9|5773.7|5758.7|5769.9|5754.9|9
1590717900000|2020-05-29 02:05:00|5771.3|5756.3|5768.6|5753.6|5772.8|5757.8|5762.9|5747.9|14
1590718200000|2020-05-29 02:10:00|5769.4|5754.4|5769.7|5754.7|5770.1|5755.1|5767.3|5752.3|11
1590718500000|2020-05-29 02:15:00|5767.1|5752.1|5766.6|5751.6|5767.1|5752.1|5763.8|5748.8|4
1590718800000|2020-05-29 02:20:00|5764.8|5749.8|5766.3|5751.3|5766.7|5751.7|5763.9|5748.9|3
1590719100000|2020-05-29 02:25:00|5765.9|5750.9|5766.1|5751.1|5766.4|5751.4|5764.3|5749.3|2
1590719400000|2020-05-29 02:30:00|5766.7|5751.7|5767.7|5752.7|5768.2|5753.2|5766.7|5751.7|5
1590719700000|2020-05-29 02:35:00|5767.4|5752.4|5768|5753|5768|5753|5767.4|5752.4|2
1590720000000|2020-05-29 02:40:00|5767.7|5752.7|5767.7|5752.7|5767.7|5752.7|5767.7|5752.7|1
1590720300000|2020-05-29 02:45:00|5768.3|5753.3|5768.5|5753.5|5768.5|5753.5|5768.3|5753.3|1
1590720600000|2020-05-29 02:50:00|5768.9|5753.9|5768.9|5753.9|5769.4|5754.4|5766.9|5751.9|0
1590720900000|2020-05-29 02:55:00|||||||||1
1590721200000|2020-05-29 03:00:00|5768.5|5753.5|5768.4|5753.4|5768.5|5753.5|5768.4|5753.4|0
1590721500000|2020-05-29 03:05:00|5768.3|5753.3|5768.5|5753.5|5768.5|5753.5|5768.3|5753.3|0
1590721800000|2020-05-29 03:10:00|5768.8|5753.8|5770.5|5755.5|5770.5|5755.5|5768.8|5753.8|2
1590722100000|2020-05-29 03:15:00|5771.1|5756.1|5771.3|5756.3|5772.6|5757.6|5770.5|5755.5|11
1590722400000|2020-05-29 03:20:00|5771.6|5756.6|5773.8|5758.8|5773.8|5758.8|5771.3|5756.3|1
1590722700000|2020-05-29 03:25:00|5772.8|5757.8|5771.3|5756.3|5772.8|5757.8|5770.1|5755.1|5
1590723000000|2020-05-29 03:30:00|5771.2|5756.2|5765|5750|5771.2|5756.2|5765|5750|6
1590723300000|2020-05-29 03:35:00|5764.7|5749.7|5759.6|5744.6|5764.7|5749.7|5759.6|5744.6|4
1590723900000|2020-05-29 03:45:00|5759.3|5744.3|5759.6|5744.6|5759.6|5744.6|5759.3|5744.3|0
1590724200000|2020-05-29 03:50:00|5759.3|5744.3|5758.8|5743.8|5759.3|5744.3|5758.8|5743.8|1
1590724800000|2020-05-29 04:00:00|5758.5|5743.5|5755.8|5740.8|5758.8|5743.8|5755.5|5740.5|36
1590725100000|2020-05-29 04:05:00|5755.2|5740.2|5755.3|5740.3|5755.3|5740.3|5754.7|5739.7|2
1590725400000|2020-05-29 04:10:00|||||||||1
1590725700000|2020-05-29 04:15:00|||||||||4
1590726300000|2020-05-29 04:25:00|5753|5738|5753.9|5738.9|5753.9|5738.9|5752.8|5737.8|5
1590726600000|2020-05-29 04:30:00|5753.4|5738.4|5753.7|5738.7|5753.7|5738.7|5753.4|5738.4|0
1590726900000|2020-05-29 04:35:00|5753.4|5738.4|5753.6|5738.6|5753.6|5738.6|5753.4|5738.4|0
1590727500000|2020-05-29 04:45:00|5755|5740|5755|5740|5755|5740|5755|5740|0
1590727800000|2020-05-29 04:50:00|5754.1|5739.1|5754.1|5739.1|5754.1|5739.1|5754.1|5739.1|0
1590728100000|2020-05-29 04:55:00|5754.3|5739.3|5754|5739|5754.3|5739.3|5754|5739|0
1590728400000|2020-05-29 05:00:00|5754.6|5739.6|5755.2|5740.2|5755.2|5740.2|5754.6|5739.6|2
1590728700000|2020-05-29 05:05:00|5755.6|5740.6|5755.6|5740.6|5755.7|5740.7|5755.6|5740.6|2
1590729000000|2020-05-29 05:10:00|5755.2|5740.2|5755.1|5740.1|5755.2|5740.2|5753.2|5738.2|8
1590729300000|2020-05-29 05:15:00|5755.2|5740.2|5755.1|5740.1|5755.2|5740.2|5755.1|5740.1|0
1590729900000|2020-05-29 05:25:00|||||||||2
1590730200000|2020-05-29 05:30:00|5755.6|5740.6|5759.6|5744.6|5759.9|5744.9|5755.6|5740.6|5
1590730500000|2020-05-29 05:35:00|5759.5|5744.5|5756.9|5741.9|5759.5|5744.5|5755.2|5740.2|2
1590730800000|2020-05-29 05:40:00|5757.4|5742.4|5758.9|5743.9|5758.9|5743.9|5757.4|5742.4|0
1590731100000|2020-05-29 05:45:00|5759.4|5744.4|5765.1|5750.1|5767.6|5752.6|5759.4|5744.4|16
1590731400000|2020-05-29 05:50:00|5764.5|5749.5|5763.2|5748.2|5764.5|5749.5|5762.4|5747.4|4
1590731700000|2020-05-29 05:55:00|5762.2|5747.2|5760.7|5745.7|5763.5|5748.5|5760.7|5745.7|2
1590732000000|2020-05-29 06:00:00|5761|5746|5757.9|5742.9|5762.5|5747.5|5757.9|5742.9|4
1590732300000|2020-05-29 06:05:00|5757.6|5742.6|5755.8|5740.8|5757.6|5742.6|5755.8|5740.8|8
1590732600000|2020-05-29 06:10:00|5755.6|5740.6|5755.6|5740.6|5755.6|5740.6|5755.6|5740.6|12
1590732900000|2020-05-29 06:15:00|5755|5740|5753.6|5738.6|5755|5740|5751.1|5736.1|6
1590733200000|2020-05-29 06:20:00|5754.3|5739.3|5752.3|5737.3|5754.9|5739.9|5752.3|5737.3|0
1590733500000|2020-05-29 06:25:00|5752.6|5737.6|5755.1|5740.1|5755.1|5740.1|5752.6|5737.6|4
1590733800000|2020-05-29 06:30:00|5755.3|5740.3|5751.1|5736.1|5755.3|5740.3|5751.1|5736.1|3
1590734100000|2020-05-29 06:35:00|5751.4|5736.4|5750.8|5735.8|5751.9|5736.9|5750.8|5735.8|20
1590734400000|2020-05-29 06:40:00|5750.9|5735.9|5752.1|5737.1|5752.6|5737.6|5750.9|5735.9|1
1590734700000|2020-05-29 06:45:00|5752.6|5737.6|5756.1|5741.1|5756.1|5741.1|5750.9|5735.9|5
1590735000000|2020-05-29 06:50:00|5756.4|5741.4|5753.6|5738.6|5756.9|5741.9|5753.6|5738.6|4
1590735300000|2020-05-29 06:55:00|5753.8|5738.8|5751.9|5736.9|5753.8|5738.8|5751.4|5736.4|1
1590735600000|2020-05-29 07:00:00|5751.6|5736.6|5746.5|5731.5|5753.8|5738.8|5746|5731|87
1590735900000|2020-05-29 07:05:00|5746.7|5731.7|5746.2|5731.2|5749.6|5734.6|5745.2|5730.2|11
1590736200000|2020-05-29 07:10:00|5746|5731|5743.9|5728.9|5746|5731|5742.2|5727.2|21
1590736500000|2020-05-29 07:15:00|5744.2|5729.2|5748.3|5733.3|5750.8|5735.8|5744.2|5729.2|16
1590736800000|2020-05-29 07:20:00|5748|5733|5749.4|5734.4|5749.4|5734.4|5746.6|5731.6|7
1590737100000|2020-05-29 07:25:00|5750.4|5735.4|5744.7|5729.7|5750.9|5735.9|5744.7|5729.7|20
1590737400000|2020-05-29 07:30:00|5745.4|5730.4|5744.1|5729.1|5745.7|5730.7|5743.4|5728.4|26
1590737700000|2020-05-29 07:35:00|5743.8|5728.8|5742.1|5727.1|5743.8|5728.8|5741.3|5726.3|14
1590738000000|2020-05-29 07:40:00|5741.6|5726.6|5744.1|5729.1|5744.1|5729.1|5740|5725|17
1590738300000|2020-05-29 07:45:00|5744.4|5729.4|5743.4|5728.4|5746.1|5731.1|5743|5728|10
1590738600000|2020-05-29 07:50:00|5742.1|5727.1|5741.9|5726.9|5742.7|5727.7|5741.1|5726.1|9
1590738900000|2020-05-29 07:55:00|5741.6|5726.6|5739.6|5724.6|5741.9|5726.9|5739.3|5724.3|13
1590739200000|2020-05-29 08:00:00|5739.3|5724.3|5737.9|5722.9|5739.9|5724.9|5737.9|5722.9|27
1590739500000|2020-05-29 08:05:00|5738.5|5723.5|5739|5724|5741.2|5726.2|5738.1|5723.1|19
1590739800000|2020-05-29 08:10:00|5738.9|5723.9|5729.8|5714.8|5738.9|5723.9|5727.5|5712.5|473
1590740100000|2020-05-29 08:15:00|5729.7|5714.7|5726.5|5711.5|5729.7|5714.7|5725.7|5710.7|40
1590740400000|2020-05-29 08:20:00|5726.2|5711.2|5728.2|5713.2|5729.2|5714.2|5726|5711|21
1590740700000|2020-05-29 08:25:00|5728.5|5713.5|5728.2|5713.2|5730.2|5715.2|5727.5|5712.5|15
1590741000000|2020-05-29 08:30:00|5728.8|5713.8|5728.7|5713.7|5729.1|5714.1|5725.3|5710.3|21
1590741300000|2020-05-29 08:35:00|5729.1|5714.1|5726.6|5711.6|5729.6|5714.6|5726|5711|2
1590741600000|2020-05-29 08:40:00|5726|5711|5727.3|5712.3|5727.3|5712.3|5724.8|5709.8|10
1590741900000|2020-05-29 08:45:00|5726.6|5711.6|5722.3|5707.3|5727.2|5712.2|5722|5707|73
1590742200000|2020-05-29 08:50:00|5723.6|5708.6|5723.2|5708.2|5723.7|5708.7|5722.5|5707.5|5
1590742500000|2020-05-29 08:55:00|5723.3|5708.3|5723.2|5708.2|5723.3|5708.3|5723.2|5708.2|0
1590742800000|2020-05-29 09:00:00|5723.3|5708.3|5722.5|5707.5|5723.3|5708.3|5722.2|5707.2|10
1590743100000|2020-05-29 09:05:00|5722.6|5707.6|5725.5|5710.5|5725.5|5710.5|5722.6|5707.6|6
1590743400000|2020-05-29 09:10:00|5725.1|5710.1|5723|5708|5732.9|5717.9|5722.8|5707.8|20
1590743700000|2020-05-29 09:15:00|5723.5|5708.5|5719.6|5704.6|5725.5|5710.5|5718.4|5703.4|54
1590744000000|2020-05-29 09:20:00|5719.1|5704.1|5720.6|5705.6|5720.6|5705.6|5718.7|5703.7|7
1590744300000|2020-05-29 09:25:00|5720.3|5705.3|5718.9|5703.9|5720.3|5705.3|5718.4|5703.4|5
1590744600000|2020-05-29 09:30:00|5719.2|5704.2|5719.1|5704.1|5719.4|5704.4|5718.5|5703.5|2
1590744900000|2020-05-29 09:35:00|5720.3|5705.3|5721.3|5706.3|5721.3|5706.3|5720|5705|12
1590745200000|2020-05-29 09:40:00|5721.1|5706.1|5718.9|5703.9|5721.1|5706.1|5718.4|5703.4|11
1590745500000|2020-05-29 09:45:00|5718.2|5703.2|5716.1|5701.1|5718.2|5703.2|5713.6|5698.6|67
1590745800000|2020-05-29 09:50:00|5716.4|5701.4|5719.8|5704.8|5720.2|5705.2|5716.3|5701.3|14
1590746100000|2020-05-29 09:55:00|5720|5705|5718.9|5703.9|5720.3|5705.3|5718.7|5703.7|9
1590746400000|2020-05-29 10:00:00|5719.7|5704.7|5717.8|5702.8|5719.7|5704.7|5714.7|5699.7|21
1590746700000|2020-05-29 10:05:00|5718.2|5703.2|5719.7|5704.7|5719.7|5704.7|5718.2|5703.2|4
1590747000000|2020-05-29 10:10:00|5716.5|5701.5|5716|5701|5716.7|5701.7|5715.5|5700.5|16
1590747300000|2020-05-29 10:15:00|5715.5|5700.5|5717.3|5702.3|5717.3|5702.3|5715.5|5700.5|40
1590747600000|2020-05-29 10:20:00|5717|5702|5719|5704|5719|5704|5717|5702|2
1590747900000|2020-05-29 10:25:00|5718.5|5703.5|5716.4|5701.4|5718.7|5703.7|5716.2|5701.2|20
1590748200000|2020-05-29 10:30:00|5716.8|5701.8|5717|5702|5718.5|5703.5|5716.8|5701.8|7
1590748500000|2020-05-29 10:35:00|5716.6|5701.6|5716.8|5701.8|5717.8|5702.8|5716.3|5701.3|10
1590748800000|2020-05-29 10:40:00|5717.8|5702.8|5716.3|5701.3|5718|5703|5716.3|5701.3|64
1590749100000|2020-05-29 10:45:00|5716.8|5701.8|5720.5|5705.5|5721|5706|5716.3|5701.3|21
1590749400000|2020-05-29 10:50:00|5720.7|5705.7|5719.5|5704.5|5721.2|5706.2|5718.7|5703.7|9
1590749700000|2020-05-29 10:55:00|5720.5|5705.5|5721.4|5706.4|5721.4|5706.4|5720.5|5705.5|2
1590750000000|2020-05-29 11:00:00|5721.9|5706.9|5723.5|5708.5|5725.9|5710.9|5721.3|5706.3|8
1590750300000|2020-05-29 11:05:00|5723.2|5708.2|5723.6|5708.6|5724.8|5709.8|5722.9|5707.9|30
1590750600000|2020-05-29 11:10:00|5723.2|5708.2|5723.2|5708.2|5724.1|5709.1|5722.9|5707.9|7
1590750900000|2020-05-29 11:15:00|5722.9|5707.9|5721.5|5706.5|5724.9|5709.9|5721.5|5706.5|11
1590751200000|2020-05-29 11:20:00|5722.9|5707.9|5719.3|5704.3|5723.9|5708.9|5719.3|5704.3|7
1590751500000|2020-05-29 11:25:00|5720.8|5705.8|5718.9|5703.9|5720.8|5705.8|5718.6|5703.6|10
1590751800000|2020-05-29 11:30:00|5718.6|5703.6|5717.9|5702.9|5718.9|5703.9|5717.4|5702.4|9
1590752100000|2020-05-29 11:35:00|5717.6|5702.6|5721.9|5706.9|5721.9|5706.9|5717.6|5702.6|7
1590752400000|2020-05-29 11:40:00|5721.8|5706.8|5721.5|5706.5|5722.7|5707.7|5720.7|5705.7|8
1590752700000|2020-05-29 11:45:00|5721.7|5706.7|5723.1|5708.1|5723.7|5708.7|5721.7|5706.7|23
1590753000000|2020-05-29 11:50:00|5722.5|5707.5|5720.1|5705.1|5722.5|5707.5|5720|5705|20
1590753300000|2020-05-29 11:55:00|5720.8|5705.8|5719.8|5704.8|5721.1|5706.1|5719|5704|7
1590753600000|2020-05-29 12:00:00|5719.5|5704.5|5726.6|5711.6|5726.6|5711.6|5715|5700|134
1590753900000|2020-05-29 12:05:00|5726.3|5711.3|5726.1|5711.1|5728.3|5713.3|5722.4|5707.4|47
1590754200000|2020-05-29 12:10:00|5725.8|5710.8|5719.4|5704.4|5725.8|5710.8|5719.4|5704.4|7
1590754500000|2020-05-29 12:15:00|5719.7|5704.7|5719.4|5704.4|5720.2|5705.2|5719.4|5704.4|4
1590754800000|2020-05-29 12:20:00|5719.7|5704.7|5718.2|5703.2|5719.7|5704.7|5714.4|5699.4|127
1590755100000|2020-05-29 12:25:00|5717.9|5702.9|5717.9|5702.9|5719.1|5704.1|5716.6|5701.6|62
1590755400000|2020-05-29 12:30:00|5718.1|5703.1|5697.6|5682.6|5718.9|5703.9|5696.9|5681.9|287
1590755700000|2020-05-29 12:35:00|5697.2|5682.2|5693.8|5678.8|5703.6|5688.6|5693.8|5678.8|261
1590756000000|2020-05-29 12:40:00|5693.6|5678.6|5688.6|5673.6|5694.7|5679.7|5687|5672|134
1590756300000|2020-05-29 12:45:00|5688|5673|5689.7|5674.7|5691.4|5676.4|5687|5672|82
1590756600000|2020-05-29 12:50:00|5690|5675|5688|5673|5694.8|5679.8|5687.6|5672.6|50
1590756900000|2020-05-29 12:55:00|5688.1|5673.1|5686|5671|5689|5674|5685.5|5670.5|47
1590757200000|2020-05-29 13:00:00|5685.8|5670.8|5694.8|5679.8|5698.7|5683.7|5685.5|5670.5|131
1590757500000|2020-05-29 13:05:00|5696.3|5681.3|5695.7|5680.7|5696.8|5681.8|5689.6|5674.6|25
1590757800000|2020-05-29 13:10:00|5695.3|5680.3|5691.3|5676.3|5695.3|5680.3|5689.5|5674.5|24
1590758100000|2020-05-29 13:15:00|5690.7|5675.7|5689.5|5674.5|5691.8|5676.8|5687.1|5672.1|28
1590758400000|2020-05-29 13:20:00|5689.3|5674.3|5688.8|5673.8|5692.1|5677.1|5687.4|5672.4|49
1590758700000|2020-05-29 13:25:00|5688.3|5673.3|5695.8|5680.8|5695.8|5680.8|5688.3|5673.3|89
1590759000000|2020-05-29 13:30:00|5695.4|5680.4|5694.1|5679.1|5696.4|5681.4|5686.7|5671.7|150
1590759300000|2020-05-29 13:35:00|5694|5679|5690.8|5675.8|5697.4|5682.4|5689.2|5674.2|109
1590759600000|2020-05-29 13:40:00|5691.3|5676.3|5689.2|5674.2|5692.7|5677.7|5685.5|5670.5|134
1590759900000|2020-05-29 13:45:00|5689.5|5674.5|5696.3|5681.3|5696.3|5681.3|5689|5674|82
1590760200000|2020-05-29 13:50:00|5695.6|5680.6|5691.2|5676.2|5698|5683|5689.2|5674.2|159
1590760500000|2020-05-29 13:55:00|5691|5676|5693|5678|5695.8|5680.8|5685.5|5670.5|166
1590760800000|2020-05-29 14:00:00|5694.3|5679.3|5693.6|5678.6|5697.7|5682.7|5691.4|5676.4|178
1590761100000|2020-05-29 14:05:00|5693.3|5678.3|5679.1|5664.1|5693.3|5678.3|5679.1|5664.1|366
1590761400000|2020-05-29 14:10:00|5676.6|5661.6|5671.5|5656.5|5678.5|5663.5|5666|5651|255
1590761700000|2020-05-29 14:15:00|5672.1|5657.1|5673.9|5658.9|5674.1|5659.1|5660.8|5645.8|389
1590762000000|2020-05-29 14:20:00|5674.4|5659.4|5669.8|5654.8|5678.4|5663.4|5668|5653|126
1590762300000|2020-05-29 14:25:00|5669.3|5654.3|5666.3|5651.3|5669.8|5654.8|5661.3|5646.3|107
1590762600000|2020-05-29 14:30:00|5665|5650|5678.6|5663.6|5682.7|5667.7|5665|5650|187
1590762900000|2020-05-29 14:35:00|5678.8|5663.8|5683.7|5668.7|5687.6|5672.6|5676.1|5661.1|174
1590763200000|2020-05-29 14:40:00|5683.9|5668.9|5672.4|5657.4|5683.9|5668.9|5667.8|5652.8|200
1590763500000|2020-05-29 14:45:00|5672.8|5657.8|5667.1|5652.1|5676.4|5661.4|5664.3|5649.3|92
1590763800000|2020-05-29 14:50:00|5667.4|5652.4|5672.5|5657.5|5676.1|5661.1|5667.4|5652.4|93
1590764100000|2020-05-29 14:55:00|5672.1|5657.1|5679.7|5664.7|5682.8|5667.8|5672.1|5657.1|167
1590764400000|2020-05-29 15:00:00|5679.9|5664.9|5666.3|5651.3|5685.9|5670.9|5666.3|5651.3|160
1590764700000|2020-05-29 15:05:00|5666|5651|5663.2|5648.2|5668.9|5653.9|5662.9|5647.9|132
1590765000000|2020-05-29 15:10:00|5663.4|5648.4|5671.1|5656.1|5674.4|5659.4|5663.4|5648.4|90
1590765300000|2020-05-29 15:15:00|5672.3|5657.3|5677.4|5662.4|5681.3|5666.3|5672.1|5657.1|121
1590765600000|2020-05-29 15:20:00|5678.1|5663.1|5681.5|5666.5|5685.5|5670.5|5677.4|5662.4|85
1590765900000|2020-05-29 15:25:00|5682|5667|5687.2|5672.2|5693.3|5678.3|5682|5667|87
1590766200000|2020-05-29 15:30:00|5687.5|5672.5|5686.3|5671.3|5688.8|5673.8|5683.2|5668.2|62
1590766500000|2020-05-29 15:35:00|5686.2|5671.2|5686.2|5671.2|5686.2|5671.2|5678.6|5663.6|81
1590766800000|2020-05-29 15:40:00|5684.5|5669.5|5684.3|5669.3|5686.5|5671.5|5683.6|5668.6|32
1590767100000|2020-05-29 15:45:00|5684.5|5669.5|5689.4|5674.4|5690.1|5675.1|5684.1|5669.1|70
1590767400000|2020-05-29 15:50:00|5688.9|5673.9|5688.6|5673.6|5694.7|5679.7|5688.6|5673.6|83
1590767700000|2020-05-29 15:55:00|5689.5|5674.5|5685.6|5670.6|5692.6|5677.6|5685.3|5670.3|69
1590768000000|2020-05-29 16:00:00|5688.1|5673.1|5687.4|5672.4|5689.1|5674.1|5684.1|5669.1|44
1590768300000|2020-05-29 16:05:00|5686.8|5671.8|5681.9|5666.9|5688.1|5673.1|5681.9|5666.9|64
1590768600000|2020-05-29 16:10:00|5682.5|5667.5|5684.1|5669.1|5687.2|5672.2|5681.8|5666.8|58
1590768900000|2020-05-29 16:15:00|5683.8|5668.8|5672.9|5657.9|5683.8|5668.8|5672.3|5657.3|73
1590769200000|2020-05-29 16:20:00|5671.7|5656.7|5675.8|5660.8|5676.9|5661.9|5667.6|5652.6|71
1590769500000|2020-05-29 16:25:00|5675.1|5660.1|5677.4|5662.4|5681|5666|5674.4|5659.4|64
1590769800000|2020-05-29 16:30:00|5677.1|5662.1|5676|5661|5677.1|5662.1|5668.1|5653.1|85
1590770100000|2020-05-29 16:35:00|5675.7|5660.7|5674.4|5659.4|5677.1|5662.1|5673.2|5658.2|45
1590770400000|2020-05-29 16:40:00|5674.7|5659.7|5678.8|5663.8|5681.7|5666.7|5674.7|5659.7|56
1590770700000|2020-05-29 16:45:00|5679.8|5664.8|5680.8|5665.8|5684.6|5669.6|5679.8|5664.8|40
1590771000000|2020-05-29 16:50:00|5680.5|5665.5|5676.1|5661.1|5681.3|5666.3|5673.7|5658.7|59
1590771300000|2020-05-29 16:55:00|5676.8|5661.8|5692.2|5677.2|5696.3|5681.3|5675.1|5660.1|249
1590771600000|2020-05-29 17:00:00|5690.6|5675.6|5694|5679|5696.9|5681.9|5690.3|5675.3|63
1590771900000|2020-05-29 17:05:00|5694.2|5679.2|5691.9|5676.9|5694.2|5679.2|5689.9|5674.9|45
1590772200000|2020-05-29 17:10:00|5690.9|5675.9|5691.3|5676.3|5693.8|5678.8|5686.5|5671.5|56
1590772500000|2020-05-29 17:15:00|5691.8|5676.8|5694.2|5679.2|5695.6|5680.6|5691.8|5676.8|63
1590772800000|2020-05-29 17:20:00|5694.8|5679.8|5693.1|5678.1|5695.4|5680.4|5692.1|5677.1|73
1590773100000|2020-05-29 17:25:00|5693.2|5678.2|5691.6|5676.6|5694.1|5679.1|5691.4|5676.4|63
1590773400000|2020-05-29 17:30:00|5693.4|5678.4|5694.8|5679.8|5701.4|5686.4|5692.2|5677.2|149
1590773700000|2020-05-29 17:35:00|5695|5680|5695.2|5680.2|5696.4|5681.4|5689.8|5674.8|52
1590774000000|2020-05-29 17:40:00|5694.7|5679.7|5695.6|5680.6|5695.7|5680.7|5692.8|5677.8|37
1590774300000|2020-05-29 17:45:00|5695.8|5680.8|5715.4|5700.4|5739.2|5724.2|5694.7|5679.7|349
1590774600000|2020-05-29 17:50:00|5715.7|5700.7|5709.9|5694.9|5718.4|5703.4|5706.9|5691.9|93
1590774900000|2020-05-29 17:55:00|5710.1|5695.1|5708.5|5693.5|5718.5|5703.5|5708.5|5693.5|142
1590775200000|2020-05-29 18:00:00|5709|5694|5703.2|5688.2|5710.2|5695.2|5696.2|5681.2|176
1590775500000|2020-05-29 18:05:00|5705.8|5690.8|5715|5700|5716.7|5701.7|5704.5|5689.5|146
1590775800000|2020-05-29 18:10:00|5715.2|5700.2|5766.2|5751.2|5770.5|5755.5|5709.9|5694.9|1662
1590776100000|2020-05-29 18:15:00|5766.4|5751.4|5727|5712|5767.9|5752.9|5710.4|5695.4|534
1590973200000|2020-06-01 01:00:00|5762.2|5747.2|5790.6|5775.6|5818.4|5803.4|5762.1|5747.1|149
1590973500000|2020-06-01 01:05:00|5791.5|5776.5|5791.8|5776.8|5804.2|5789.2|5788|5773|31
1590973800000|2020-06-01 01:10:00|5791.7|5776.7|5798.6|5783.6|5799.2|5784.2|5791.5|5776.5|14
1590974100000|2020-06-01 01:15:00|5799.7|5784.7|5807.5|5792.5|5807.8|5792.8|5798.6|5783.6|55
1590974400000|2020-06-01 01:20:00|5807.8|5792.8|5819|5804|5819.3|5804.3|5807.8|5792.8|62
1590974700000|2020-06-01 01:25:00|5818.1|5803.1|5813|5798|5818.4|5803.4|5812.6|5797.6|18
1590975000000|2020-06-01 01:30:00|5815.4|5800.4|5824.3|5809.3|5824.5|5809.5|5815.4|5800.4|59
1590975300000|2020-06-01 01:35:00|5824|5809|5829.3|5814.3|5834.2|5819.2|5824|5809|68
1590975600000|2020-06-01 01:40:00|5829.6|5814.6|5829.3|5814.3|5834.8|5819.8|5827.8|5812.8|67
1590975900000|2020-06-01 01:45:00|5829.6|5814.6|5829.1|5814.1|5831.1|5816.1|5828|5813|55
1590976200000|2020-06-01 01:50:00|5829.5|5814.5|5831.2|5816.2|5831.5|5816.5|5828.9|5813.9|10
1590976500000|2020-06-01 01:55:00|5831.5|5816.5|5834.8|5819.8|5834.8|5819.8|5829.8|5814.8|16
1590976800000|2020-06-01 02:00:00|5834.5|5819.5|5831.2|5816.2|5835.8|5820.8|5831.2|5816.2|6
1590977100000|2020-06-01 02:05:00|5831.5|5816.5|5830.9|5815.9|5831.7|5816.7|5829.7|5814.7|11
1590977400000|2020-06-01 02:10:00|5831.2|5816.2|5832.4|5817.4|5832.4|5817.4|5831.2|5816.2|3
1590977700000|2020-06-01 02:15:00|5833|5818|5846.7|5831.7|5848|5832.7|5833|5818|11
1590978000000|2020-06-01 02:20:00|5846.5|5831.5|5849.7|5834.7|5850|5835|5844|5829|9
1590978300000|2020-06-01 02:25:00|5849.4|5834.4|5836.6|5821.6|5850.9|5835.9|5834.1|5819.1|28
1590978600000|2020-06-01 02:30:00|5837.2|5822.2|5826.7|5811.7|5837.5|5822.5|5824|5809|10
1590978900000|2020-06-01 02:35:00|5824.7|5809.7|5827.2|5812.2|5828.2|5813.2|5824.7|5809.7|44
1590979200000|2020-06-01 02:40:00|5827.8|5812.8|5827.3|5812.3|5830.6|5815.6|5824.7|5809.7|22
1590979500000|2020-06-01 02:45:00|5827.5|5812.5|5828|5813|5828.6|5813.6|5827.1|5812.1|5
1590979800000|2020-06-01 02:50:00|5826.8|5811.8|5826.8|5811.8|5827.7|5812.7|5824.3|5809.3|11
1590980100000|2020-06-01 02:55:00|5826.5|5811.5|5826.5|5811.5|5826.5|5811.5|5826.5|5811.5|2
1590980400000|2020-06-01 03:00:00|5825.9|5810.9|5823.9|5808.9|5826.2|5811.2|5821.7|5806.7|15
1590980700000|2020-06-01 03:05:00|5824.1|5809.1|5821|5806|5824.7|5809.7|5820.4|5805.4|11
1590981000000|2020-06-01 03:10:00|5820.7|5805.7|5822.1|5807.1|5823.3|5808.3|5820.6|5805.6|10
1590981300000|2020-06-01 03:15:00|5822.4|5807.4|5820.8|5805.8|5822.4|5807.4|5820.1|5805.1|2
1590981600000|2020-06-01 03:20:00|5821.8|5806.8|5821.5|5806.5|5821.8|5806.8|5820|5805|2
1590981900000|2020-06-01 03:25:00|5821.2|5806.2|5819|5804|5821.2|5806.2|5817.8|5802.8|1
1590982200000|2020-06-01 03:30:00|5819.2|5804.2|5820.3|5805.3|5820.3|5805.3|5819.1|5804.1|3
1590982500000|2020-06-01 03:35:00|||||||||1
1590982800000|2020-06-01 03:40:00|5820.6|5805.6|5820.6|5805.6|5820.6|5805.6|5820.6|5805.6|1
1590983100000|2020-06-01 03:45:00|5820.3|5805.3|5816.9|5801.9|5820.3|5805.3|5809.2|5794.2|12
1590983400000|2020-06-01 03:50:00|5816.6|5801.6|5813.3|5798.3|5816.6|5801.6|5810.2|5795.2|14
1590983700000|2020-06-01 03:55:00|5814|5799|5818.5|5803.5|5818.5|5803.5|5814|5799|10
1590984000000|2020-06-01 04:00:00|5817.6|5802.6|5817|5802|5817.6|5802.6|5817|5802|2
1590984300000|2020-06-01 04:05:00|5816.7|5801.7|5817|5802|5817|5802|5816.7|5801.7|1
1590984600000|2020-06-01 04:10:00|5810.1|5795.1|5815.3|5800.3|5815.8|5800.8|5810.1|5795.1|10
1590984900000|2020-06-01 04:15:00|5815.5|5800.5|5815.5|5800.5|5815.5|5800.5|5815.5|5800.5|0
1590985200000|2020-06-01 04:20:00|5815.8|5800.8|5817.3|5802.3|5817.3|5802.3|5814.9|5799.9|1
1590985500000|2020-06-01 04:25:00|5817.9|5802.9|5817.9|5802.9|5817.9|5802.9|5817.9|5802.9|6
1590985800000|2020-06-01 04:30:00|5818.5|5803.5|5818.5|5803.5|5818.5|5803.5|5818.5|5803.5|3
1590986700000|2020-06-01 04:45:00|||||||||1
1590987300000|2020-06-01 04:55:00|5817.1|5802.1|5817.7|5802.7|5817.7|5802.7|5817.1|5802.1|0
1590987600000|2020-06-01 05:00:00|5817.9|5802.9|5817.9|5802.9|5817.9|5802.9|5817.9|5802.9|0
1590987900000|2020-06-01 05:05:00|5817|5802|5816.2|5801.2|5817|5802|5815.9|5800.9|2
1590988500000|2020-06-01 05:15:00|5816.4|5801.4|5816.2|5801.2|5816.4|5801.4|5816.2|5801.2|0
1590988800000|2020-06-01 05:20:00|5816.8|5801.8|5816.6|5801.6|5817.6|5802.6|5816.6|5801.6|0
1590989100000|2020-06-01 05:25:00|5816.3|5801.3|5816.8|5801.8|5817.3|5802.3|5815.3|5800.3|0
1590989400000|2020-06-01 05:30:00|5819.5|5804.5|5820.9|5805.9|5821.2|5806.2|5819.5|5804.5|2
1590989700000|2020-06-01 05:35:00|5821.2|5806.2|5819.8|5804.8|5821.2|5806.2|5817.2|5802.2|1
1590990000000|2020-06-01 05:40:00|5820.1|5805.1|5820|5805|5822.3|5807.3|5820|5805|6
1590990300000|2020-06-01 05:45:00|5819.7|5804.7|5818.2|5803.2|5819.7|5804.7|5814.6|5799.6|16
1590990600000|2020-06-01 05:50:00|5818.5|5803.5|5824.7|5809.7|5826.5|5811.5|5818.5|5803.5|11
1590990900000|2020-06-01 05:55:00|5825.3|5810.3|5837.4|5822.4|5840.7|5825.7|5824.4|5809.4|17
1590991200000|2020-06-01 06:00:00|5835.6|5820.6|5835.7|5820.7|5835.7|5820.7|5835.4|5820.4|3
1590991500000|2020-06-01 06:05:00|5835.5|5820.5|5832.4|5817.4|5835.5|5820.5|5832.4|5817.4|3
1590991800000|2020-06-01 06:10:00|5832.2|5817.2|5831.3|5816.3|5832.4|5817.4|5826.7|5811.7|7
1590992100000|2020-06-01 06:15:00|5829.6|5814.6|5831.8|5816.8|5832.5|5817.5|5829.1|5814.1|5
1590992400000|2020-06-01 06:20:00|5830.3|5815.3|5837.1|5822.1|5837.3|5822.3|5830.3|5815.3|2
1590992700000|2020-06-01 06:25:00|5837|5822|5839.8|5824.8|5839.8|5824.8|5837|5822|4
1590993000000|2020-06-01 06:30:00|5838.5|5823.5|5837.1|5822.1|5838.5|5823.5|5834.8|5819.8|4
1590993300000|2020-06-01 06:35:00|5836.3|5821.3|5834.5|5819.5|5836.3|5821.3|5831|5816|3
1590993600000|2020-06-01 06:40:00|5834.3|5819.3|5834.3|5819.3|5834.3|5819.3|5834.3|5819.3|0
1590993900000|2020-06-01 06:45:00|5834.5|5819.5|5836.1|5821.1|5836.1|5821.1|5834.5|5819.5|0
1590994200000|2020-06-01 06:50:00|5835.9|5820.9|5838.5|5823.5|5838.5|5823.5|5835.9|5820.9|1
1590994500000|2020-06-01 06:55:00|5838.8|5823.8|5837|5822|5841.1|5826.1|5837|5822|12
1590994800000|2020-06-01 07:00:00|5837.6|5822.6|5835.2|5820.2|5837.8|5822.8|5832.5|5817.5|10
1590995100000|2020-06-01 07:05:00|5835.7|5820.7|5835.2|5820.2|5837.7|5822.7|5834.7|5819.7|13
1590995400000|2020-06-01 07:10:00|5834.2|5819.2|5836.8|5821.8|5839|5824|5833.4|5818.4|65
1590995700000|2020-06-01 07:15:00|5836|5821|5832.6|5817.6|5836|5821|5832.6|5817.6|1
1590996000000|2020-06-01 07:20:00|5832.9|5817.9|5840|5825|5840|5825|5832.9|5817.9|10
1590996300000|2020-06-01 07:25:00|5839.8|5824.8|5847.9|5832.9|5848.4|5833.4|5839.6|5824.6|107
1590996600000|2020-06-01 07:30:00|5846.4|5831.4|5846.3|5831.3|5849.1|5834.1|5843.8|5828.8|60
1590996900000|2020-06-01 07:35:00|5845.7|5830.7|5848.7|5833.7|5848.9|5833.9|5845|5830|36
1590997200000|2020-06-01 07:40:00|5849|5834|5860.9|5845.9|5870.5|5855.5|5849|5834|148
1590997500000|2020-06-01 07:45:00|5860|5845|5857.7|5842.7|5860.3|5845.3|5849.9|5834.9|53
1590997800000|2020-06-01 07:50:00|5858|5843|5857.5|5842.5|5858|5843|5853.6|5838.6|5
1590998100000|2020-06-01 07:55:00|5857.7|5842.7|5857.6|5842.6|5858.8|5843.8|5857.2|5842.2|1
1590998400000|2020-06-01 08:00:00|5857.2|5842.2|5855|5840|5857.9|5842.9|5853.1|5838.1|24
1590998700000|2020-06-01 08:05:00|5855.2|5840.2|5855.7|5840.7|5864.3|5849.3|5854.7|5839.7|58
1590999000000|2020-06-01 08:10:00|5854.3|5839.3|5822.7|5807.7|5854.3|5839.3|5822.7|5807.7|181
1590999300000|2020-06-01 08:15:00|5823.2|5808.2|5809.3|5794.3|5823.2|5808.2|5802.5|5787.5|67
1590999600000|2020-06-01 08:20:00|5810.2|5795.2|5789.5|5774.5|5816.3|5801.3|5783.6|5768.6|53
1590999900000|2020-06-01 08:25:00|5787.5|5772.5|5754.4|5739.4|5788.5|5773.5|5754.3|5739.3|102
1591000200000|2020-06-01 08:30:00|5754.6|5739.6|5762.2|5747.2|5765.2|5750.2|5754.6|5739.6|30
1591000500000|2020-06-01 08:35:00|5762.5|5747.5|5779.3|5764.3|5779.3|5764.3|5762.5|5747.5|59
1591000800000|2020-06-01 08:40:00|5779.6|5764.6|5768.4|5753.4|5783.2|5768.2|5767.6|5752.6|55
1591001100000|2020-06-01 08:45:00|5768.8|5753.8|5763.3|5748.3|5770.6|5755.6|5760.3|5745.3|23
1591001400000|2020-06-01 08:50:00|5763.5|5748.5|5755.7|5740.7|5765.7|5750.7|5754.5|5739.5|59
1591001700000|2020-06-01 08:55:00|5756|5741|5758.4|5743.4|5759.4|5744.4|5755.7|5740.7|43
1591002000000|2020-06-01 09:00:00|5757.9|5742.9|5758.3|5743.3|5759.3|5744.3|5744|5729|86
1591002300000|2020-06-01 09:05:00|5758.6|5743.6|5754.1|5739.1|5758.8|5743.8|5747.5|5732.5|21
1591002600000|2020-06-01 09:10:00|5754.6|5739.6|5747.8|5732.8|5754.7|5739.7|5747.6|5732.6|22
1591002900000|2020-06-01 09:15:00|5747.4|5732.4|5753|5738|5760.6|5745.6|5746.5|5731.5|32
1591003200000|2020-06-01 09:20:00|5753.4|5738.4|5749.2|5734.2|5753.4|5738.4|5749.2|5734.2|0
1591003500000|2020-06-01 09:25:00|5748.5|5733.5|5747.6|5732.6|5752.9|5737.9|5747.6|5732.6|6
1591003800000|2020-06-01 09:30:00|5747.9|5732.9|5739.9|5724.9|5747.9|5732.9|5738.9|5723.9|21
1591004100000|2020-06-01 09:35:00|5740.3|5725.3|5742.9|5727.9|5743.7|5728.7|5740.2|5725.2|5
1591004400000|2020-06-01 09:40:00|5742.3|5727.3|5744.5|5729.5|5749.7|5734.7|5741.9|5726.9|31
1591004700000|2020-06-01 09:45:00|5744.2|5729.2|5745.9|5730.9|5747.5|5732.5|5741.1|5726.1|10
1591005000000|2020-06-01 09:50:00|5743.7|5728.7|5747.6|5732.6|5747.6|5732.6|5743.7|5728.7|2
1591005300000|2020-06-01 09:55:00|5748.2|5733.2|5754.7|5739.7|5756.4|5741.4|5748.2|5733.2|9
1591005600000|2020-06-01 10:00:00|5752.9|5737.9|5754.4|5739.4|5754.4|5739.4|5750.3|5735.3|13
1591005900000|2020-06-01 10:05:00|5754.1|5739.1|5752.3|5737.3|5755.4|5740.4|5752.3|5737.3|17
1591006200000|2020-06-01 10:10:00|5750.2|5735.2|5746.5|5731.5|5750.2|5735.2|5743.7|5728.7|19
1591006500000|2020-06-01 10:15:00|5747.5|5732.5|5746.2|5731.2|5748.2|5733.2|5746.2|5731.2|4
1591006800000|2020-06-01 10:20:00|5745.4|5730.4|5744.8|5729.8|5745.8|5730.8|5743.1|5728.1|15
1591007100000|2020-06-01 10:25:00|5744.2|5729.2|5741.5|5726.5|5744.2|5729.2|5741.3|5726.3|14
1591007400000|2020-06-01 10:30:00|5741.1|5726.1|5741.3|5726.3|5741.5|5726.5|5739.5|5724.5|31
1591007700000|2020-06-01 10:35:00|5741.1|5726.1|5736.2|5721.2|5742.3|5727.3|5734.4|5719.4|63
1591008000000|2020-06-01 10:40:00|5735.9|5720.9|5733.5|5718.5|5735.9|5720.9|5731.9|5716.9|47
1591008300000|2020-06-01 10:45:00|5732.9|5717.9|5737|5722|5737|5722|5730.7|5715.7|27
1591008600000|2020-06-01 10:50:00|5738|5723|5738.8|5723.8|5738.8|5723.8|5738|5723|0
1591008900000|2020-06-01 10:55:00|5739.7|5724.7|5739.4|5724.4|5740.5|5725.5|5738.8|5723.8|3
1591009200000|2020-06-01 11:00:00|5738.8|5723.8|5739.1|5724.1|5741.4|5726.4|5738.8|5723.8|5
1591009500000|2020-06-01 11:05:00|5738.8|5723.8|5738.8|5723.8|5739.4|5724.4|5738.8|5723.8|0
1591009800000|2020-06-01 11:10:00|5740|5725|5743.8|5728.8|5743.8|5728.8|5740|5725|9
1591010100000|2020-06-01 11:15:00|5744.3|5729.3|5743.8|5728.8|5745.7|5730.7|5743.5|5728.5|6
1591010400000|2020-06-01 11:20:00|5744.2|5729.2|5742.4|5727.4|5745.3|5730.3|5739.4|5724.4|19
1591010700000|2020-06-01 11:25:00|5741.3|5726.3|5741.5|5726.5|5743.3|5728.3|5739.4|5724.4|7
1591011000000|2020-06-01 11:30:00|5741.3|5726.3|5740.8|5725.8|5741.7|5726.7|5738.8|5723.8|8
1591011300000|2020-06-01 11:35:00|5740|5725|5745|5730|5745|5730|5740|5725|6
1591011600000|2020-06-01 11:40:00|5744.8|5729.8|5744.4|5729.4|5746.2|5731.2|5744.1|5729.1|7
1591011900000|2020-06-01 11:45:00|5744.1|5729.1|5748.4|5733.4|5748.4|5733.4|5742.2|5727.2|43
1591012200000|2020-06-01 11:50:00|5747.8|5732.8|5750|5735|5750|5735|5746.3|5731.3|10
1591012500000|2020-06-01 11:55:00|5750.6|5735.6|5754.6|5739.6|5756.2|5741.2|5750.6|5735.6|23
1591012800000|2020-06-01 12:00:00|5752.8|5737.8|5750.6|5735.6|5753|5738|5747.3|5732.3|24
1591013100000|2020-06-01 12:05:00|5752.4|5737.4|5755.7|5740.7|5759.6|5744.6|5752.4|5737.4|36
1591013400000|2020-06-01 12:10:00|5755.4|5740.4|5754|5739|5755.6|5740.6|5752.6|5737.6|14
1591013700000|2020-06-01 12:15:00|5754.3|5739.3|5746.7|5731.7|5754.3|5739.3|5742.4|5727.4|39
1591014000000|2020-06-01 12:20:00|5747.5|5732.5|5754.4|5739.4|5757.1|5742.1|5746.3|5731.3|39
1591014300000|2020-06-01 12:25:00|5748|5733|5747.8|5732.8|5753.2|5738.2|5746|5731|94
1591014600000|2020-06-01 12:30:00|5749.1|5734.1|5745.4|5730.4|5752.2|5737.2|5743.5|5728.5|56
1591014900000|2020-06-01 12:35:00|5745.6|5730.6|5753.4|5738.4|5753.4|5738.4|5744.3|5729.3|16
1591015200000|2020-06-01 12:40:00|5751.4|5736.4|5755.4|5740.4|5755.7|5740.7|5745.8|5730.8|23
1591015500000|2020-06-01 12:45:00|5754.9|5739.9|5757.8|5742.8|5757.8|5742.8|5751.5|5736.5|21
1591015800000|2020-06-01 12:50:00|5758.4|5743.4|5759.8|5744.8|5759.8|5744.8|5757.5|5742.5|20
1591016100000|2020-06-01 12:55:00|5762.1|5747.1|5760.1|5745.1|5767.7|5752.7|5758.9|5743.9|44
1591016400000|2020-06-01 13:00:00|5759.8|5744.8|5764.1|5749.1|5764.7|5749.7|5754.9|5739.9|35
1591016700000|2020-06-01 13:05:00|5764.4|5749.4|5767.2|5752.2|5768.8|5753.8|5763.9|5748.9|44
1591017000000|2020-06-01 13:10:00|5767.8|5752.8|5782.7|5767.7|5783|5768|5767.8|5752.8|67
1591017300000|2020-06-01 13:15:00|5782.5|5767.5|5783.6|5768.6|5784.2|5769.2|5777.2|5762.2|35
1591017600000|2020-06-01 13:20:00|5783.2|5768.2|5773.7|5758.7|5784.1|5769.1|5773.7|5758.7|33
1591017900000|2020-06-01 13:25:00|5773.4|5758.4|5776|5761|5776.3|5761.3|5772.1|5757.1|24
1591018200000|2020-06-01 13:30:00|5775.7|5760.7|5790.5|5775.5|5795.8|5780.8|5774.7|5759.7|238
1591018500000|2020-06-01 13:35:00|5790.8|5775.8|5827.5|5812.5|5829.7|5814.7|5788.7|5773.7|287
1591018800000|2020-06-01 13:40:00|5827.8|5812.8|5834.9|5819.9|5841.7|5826.7|5822.1|5807.1|336
1591019100000|2020-06-01 13:45:00|5834.5|5819.5|5839.8|5824.8|5848.8|5833.8|5829.8|5814.8|516
1591019400000|2020-06-01 13:50:00|5840.1|5825.1|5849.2|5834.2|5851|5836|5839.6|5824.6|426
1591019700000|2020-06-01 13:55:00|5849.7|5834.7|5858.9|5843.9|5863.1|5848.1|5846|5831|425
1591020000000|2020-06-01 14:00:00|5860.8|5845.8|5870.5|5855.5|5875|5860|5854.2|5839.2|347
1591020300000|2020-06-01 14:05:00|5871.4|5856.4|5868.6|5853.6|5895.9|5880.9|5864.4|5849.4|422
1591020600000|2020-06-01 14:10:00|5868.8|5853.8|5891.6|5876.6|5892.8|5877.8|5868.2|5853.2|180
1591020900000|2020-06-01 14:15:00|5892.3|5877.3|5902.2|5887.2|5903.3|5888.3|5886.7|5871.7|226
1591021200000|2020-06-01 14:20:00|5903.3|5888.3|5900.7|5885.7|5907.7|5892.7|5894.8|5879.8|231
1591021500000|2020-06-01 14:25:00|5900.5|5885.5|5898.2|5883.2|5907.5|5892.5|5898.2|5883.2|140
1591021800000|2020-06-01 14:30:00|5896.4|5881.4|5905.5|5890.5|5912.2|5897.2|5893.2|5878.2|355
1591022100000|2020-06-01 14:35:00|5905.8|5890.8|5915.1|5900.1|5916.2|5901.2|5902.7|5887.7|282
1591022400000|2020-06-01 14:40:00|5916.9|5901.9|5931.4|5916.4|5934.7|5919.7|5911.3|5896.3|341
1591022700000|2020-06-01 14:45:00|5931.5|5916.5|5931.7|5916.7|5934.3|5919.3|5927.7|5912.7|289
1591023000000|2020-06-01 14:50:00|5932|5917|5958.7|5943.7|5971.2|5956.2|5930.8|5915.8|843
1591023300000|2020-06-01 14:55:00|5959.3|5944.3|5953|5938|5975|5960|5949.2|5934.2|380
1591023600000|2020-06-01 15:00:00|5953.5|5938.5|5953.5|5938.5|5973.8|5958.8|5951.1|5936.1|534
1591023900000|2020-06-01 15:05:00|5953.7|5938.7|5973.4|5958.4|5973.4|5958.4|5953.1|5938.1|247
1591024200000|2020-06-01 15:10:00|5973.2|5958.2|5982.6|5967.6|5984.8|5969.8|5969.8|5954.8|402
1591024500000|2020-06-01 15:15:00|5982.8|5967.8|5996.8|5981.8|5998.5|5983.5|5980.2|5965.2|571
1591024800000|2020-06-01 15:20:00|5996.1|5981.1|5998.5|5983.5|6003.1|5988.1|5992.6|5977.6|465
1591025100000|2020-06-01 15:25:00|5998.3|5983.3|5993.6|5978.6|5999.2|5984.2|5993|5978|275
1591025400000|2020-06-01 15:30:00|5994.2|5979.2|5992.1|5977.1|5997.7|5982.7|5987.6|5972.6|272
1591025700000|2020-06-01 15:35:00|5991.8|5976.8|5989.3|5974.3|5991.8|5976.8|5979.1|5964.1|204
1591026000000|2020-06-01 15:40:00|5989|5974|5989.4|5974.4|5990.6|5975.6|5982.6|5967.6|157
1591026300000|2020-06-01 15:45:00|5987.6|5972.6|5998.9|5983.9|5999.4|5984.4|5987.6|5972.6|145
1591026600000|2020-06-01 15:50:00|5998.7|5983.7|5996.7|5981.7|5999.8|5984.8|5995.4|5980.4|216
1591026900000|2020-06-01 15:55:00|5996.4|5981.4|5993.9|5978.9|5998.2|5983.2|5991.5|5976.5|151
1591027200000|2020-06-01 16:00:00|5992.7|5977.7|5977.3|5962.3|5992.7|5977.7|5974|5959|267
1591027500000|2020-06-01 16:05:00|5976.5|5961.5|5967.2|5952.2|5977|5962|5964.8|5949.8|220
1591027800000|2020-06-01 16:10:00|5967.5|5952.5|5975.8|5960.8|5976.8|5961.8|5958.8|5943.8|192
1591028100000|2020-06-01 16:15:00|5977|5962|5978.4|5963.4|5979.8|5964.8|5970.6|5955.6|163
1591028400000|2020-06-01 16:20:00|5978.1|5963.1|5972.7|5957.7|5978.6|5963.6|5970.8|5955.8|213
1591028700000|2020-06-01 16:25:00|5973.4|5958.4|5984|5969|5984|5969|5973.4|5958.4|161
1591029000000|2020-06-01 16:30:00|5983.7|5968.7|5973.8|5958.8|5986.8|5971.8|5973.6|5958.6|149
1591029300000|2020-06-01 16:35:00|5972.6|5957.6|5985.4|5970.4|5988.5|5973.5|5970.8|5955.8|153
1591029600000|2020-06-01 16:40:00|5985.7|5970.7|5974.8|5959.8|5985.7|5970.7|5971.6|5956.6|178
1591029900000|2020-06-01 16:45:00|5974.5|5959.5|5963.3|5948.3|5974.5|5959.5|5963.3|5948.3|194
1591030200000|2020-06-01 16:50:00|5961.6|5946.6|5973.4|5958.4|5974.8|5959.8|5960.2|5945.2|195
1591030500000|2020-06-01 16:55:00|5973.2|5958.2|5960.6|5945.6|5973.5|5958.5|5959.4|5944.4|142
1591030800000|2020-06-01 17:00:00|5960.3|5945.3|5952.2|5937.2|5963.4|5948.4|5949.8|5934.8|162
1591031100000|2020-06-01 17:05:00|5951.7|5936.7|5949.2|5934.2|5953.4|5938.4|5948|5933|126
1591031400000|2020-06-01 17:10:00|5948.9|5933.9|5941.6|5926.6|5952.2|5937.2|5938.2|5923.2|158
1591031700000|2020-06-01 17:15:00|5941.9|5926.9|5950.1|5935.1|5951.2|5936.2|5941.6|5926.6|179
1591032000000|2020-06-01 17:20:00|5949.1|5934.1|5951.1|5936.1|5952.6|5937.6|5948.3|5933.3|87
1591032300000|2020-06-01 17:25:00|5952.3|5937.3|5952.2|5937.2|5952.9|5937.9|5946.8|5931.8|96
1591032600000|2020-06-01 17:30:00|5952.5|5937.5|5949.7|5934.7|5952.5|5937.5|5949.2|5934.2|138
1591032900000|2020-06-01 17:35:00|5949.2|5934.2|5960.7|5945.7|5961|5946|5949.2|5934.2|129
1591033200000|2020-06-01 17:40:00|5961|5946|5953.2|5938.2|5969.1|5954.1|5951.7|5936.7|198
1591033500000|2020-06-01 17:45:00|5952.6|5937.6|5950.1|5935.1|5952.8|5937.8|5948|5933|82
1591033800000|2020-06-01 17:50:00|5951.1|5936.1|5944.1|5929.1|5951.3|5936.3|5940.1|5925.1|116
1591034100000|2020-06-01 17:55:00|5943.8|5928.8|5941.2|5926.2|5945.2|5930.2|5938.7|5923.7|214
1591034400000|2020-06-01 18:00:00|5940.6|5925.6|5933.3|5918.3|5951.2|5936.2|5877|5854.6|545
1591034700000|2020-06-01 18:05:00|5932|5917|5961.2|5946.2|5975.4|5960.4|5932|5917|578
1591035000000|2020-06-01 18:10:00|5960.8|5945.8|5950.5|5935.5|5970.3|5955.3|5891.6|5876.6|2514
1591035300000|2020-06-01 18:15:00|5948.6|5933.6|5981.3|5966.3|5981.5|5966.5|5947.2|5932.2|539
1591059600000|2020-06-02 01:00:00|5961|5946|5970.6|5955.6|5979.6|5964.6|5952.6|5937.6|144
1591059900000|2020-06-02 01:05:00|5971.4|5956.4|5975.9|5960.9|5975.9|5960.9|5970.8|5955.8|21
1591060200000|2020-06-02 01:10:00|5976.5|5961.5|5971.9|5956.9|5976.5|5961.5|5971.6|5956.6|10
1591060500000|2020-06-02 01:15:00|5970.6|5955.6|5973.4|5958.4|5976.2|5961.2|5970.6|5955.6|14
1591060800000|2020-06-02 01:20:00|5973.7|5958.7|5975.4|5960.4|5975.4|5960.4|5972.4|5957.4|2
1591061100000|2020-06-02 01:25:00|5972.4|5957.4|5967.9|5952.9|5973|5958|5964.1|5949.1|8
1591061400000|2020-06-02 01:30:00|5970.9|5955.9|5967.1|5952.1|5972.4|5957.4|5961.6|5946.6|14
1591061700000|2020-06-02 01:35:00|5967.3|5952.3|5977.2|5962.2|5977.2|5962.2|5966.2|5951.2|5
1591062000000|2020-06-02 01:40:00|5977.4|5962.4|5973|5958|5979.2|5964.2|5969.5|5954.5|13
1591062300000|2020-06-02 01:45:00|5972.8|5957.8|5970.3|5955.3|5972.8|5957.8|5968|5953|6
1591062600000|2020-06-02 01:50:00|5968.5|5953.5|5971.7|5956.7|5975.8|5960.8|5968.5|5953.5|11
1591062900000|2020-06-02 01:55:00|5972.7|5957.7|5967.5|5952.5|5976.7|5961.7|5964.3|5949.3|27
1591063200000|2020-06-02 02:00:00|5970.2|5955.2|5975.4|5960.4|5975.4|5960.4|5968.4|5953.4|3
1591063500000|2020-06-02 02:05:00|5972.4|5957.4|5971.5|5956.5|5975.9|5960.9|5968|5953|3
1591063800000|2020-06-02 02:10:00|5973.5|5958.5|5968.9|5953.9|5974|5959|5968.9|5953.9|4
1591064100000|2020-06-02 02:15:00|5969.7|5954.7|5971.9|5956.9|5971.9|5956.9|5969.7|5954.7|0
1591064400000|2020-06-02 02:20:00|5972.1|5957.1|5978.1|5963.1|5978.4|5963.4|5972.1|5957.1|2
1591064700000|2020-06-02 02:25:00|5976.6|5961.6|5973.8|5958.8|5978.4|5963.4|5973.8|5958.8|5
1591065000000|2020-06-02 02:30:00|5975.5|5960.5|5975.9|5960.9|5978.4|5963.4|5975.1|5960.1|3
1591065300000|2020-06-02 02:35:00|5975.6|5960.6|5971.5|5956.5|5975.6|5960.6|5968.8|5953.8|9
1591065600000|2020-06-02 02:40:00|5970.5|5955.5|5971.9|5956.9|5972.3|5957.3|5970|5955|2
1591065900000|2020-06-02 02:45:00|5971.6|5956.6|5972|5957|5972|5957|5971.6|5956.6|0
1591066200000|2020-06-02 02:50:00|5968.5|5953.5|5971.6|5956.6|5971.6|5956.6|5968.5|5953.5|15
1591066500000|2020-06-02 02:55:00|5970.5|5955.5|5972|5957|5972.3|5957.3|5970|5955|92
1591067100000|2020-06-02 03:05:00|5971.1|5956.1|5970.8|5955.8|5972.3|5957.3|5970.5|5955.5|0
1591067400000|2020-06-02 03:10:00|5971.2|5956.2|5970.8|5955.8|5971.2|5956.2|5970.8|5955.8|1
1591067700000|2020-06-02 03:15:00|5971.1|5956.1|5974.2|5959.2|5974.7|5959.7|5971.1|5956.1|1
1591068000000|2020-06-02 03:20:00|5974|5959|5969.5|5954.5|5974|5959|5969.5|5954.5|1
1591068300000|2020-06-02 03:25:00|5970.8|5955.8|5971.9|5956.9|5971.9|5956.9|5970.8|5955.8|2
1591068600000|2020-06-02 03:30:00|5971.7|5956.7|5971.7|5956.7|5971.7|5956.7|5971.7|5956.7|0
1591069200000|2020-06-02 03:40:00|5972.5|5957.5|5973.5|5958.5|5973.7|5958.7|5972.5|5957.5|0
1591069500000|2020-06-02 03:45:00|5972.5|5957.5|5973.5|5958.5|5973.5|5958.5|5972.5|5957.5|0
1591069800000|2020-06-02 03:50:00|5973.4|5958.4|5974.8|5959.8|5975|5960|5973.4|5958.4|0
1591070400000|2020-06-02 04:00:00|5975.3|5960.3|5974.5|5959.5|5975.3|5960.3|5974.5|5959.5|1
1591071600000|2020-06-02 04:20:00|5973.3|5958.3|5970.7|5955.7|5973.3|5958.3|5970.7|5955.7|1
1591071900000|2020-06-02 04:25:00|5970.9|5955.9|5975.3|5960.3|5975.3|5960.3|5970.9|5955.9|8
1591072200000|2020-06-02 04:30:00|5975|5960|5975|5960|5975|5960|5975|5960|0
1591072500000|2020-06-02 04:35:00|5975.3|5960.3|5975.3|5960.3|5975.3|5960.3|5975.3|5960.3|0
1591073100000|2020-06-02 04:45:00|5974.4|5959.4|5975.6|5960.6|5975.6|5960.6|5973.8|5958.8|1
1591074000000|2020-06-02 05:00:00|5975.9|5960.9|5974|5959|5975.9|5960.9|5974|5959|5
1591074600000|2020-06-02 05:10:00|5975.1|5960.1|5972.2|5957.2|5975.6|5960.6|5972.2|5957.2|2
1591074900000|2020-06-02 05:15:00|5972.4|5957.4|5975|5960|5975|5960|5972.4|5957.4|0
1591075200000|2020-06-02 05:20:00|5973.5|5958.5|5973.5|5958.5|5973.5|5958.5|5973.5|5958.5|0
1591075500000|2020-06-02 05:25:00|5975.5|5960.5|5975.5|5960.5|5975.5|5960.5|5975.5|5960.5|0
1591076100000|2020-06-02 05:35:00|5976.1|5961.1|5977.7|5962.7|5980.5|5965.5|5976|5961|20
1591076400000|2020-06-02 05:40:00|5978|5963|5975.7|5960.7|5979.2|5964.2|5974.7|5959.7|3
1591076700000|2020-06-02 05:45:00|5975.5|5960.5|5969.1|5954.1|5975.5|5960.5|5968.8|5953.8|8
1591077000000|2020-06-02 05:50:00|5969.9|5954.9|5969.1|5954.1|5970.9|5955.9|5969.1|5954.1|9
1591077300000|2020-06-02 05:55:00|5971.4|5956.4|5971.9|5956.9|5972.4|5957.4|5971.4|5956.4|4
1591077600000|2020-06-02 06:00:00|5972.2|5957.2|5972.5|5957.5|5972.5|5957.5|5972.2|5957.2|2
1591077900000|2020-06-02 06:05:00|5972.2|5957.2|5972.5|5957.5|5972.5|5957.5|5972.2|5957.2|1
1591078200000|2020-06-02 06:10:00|5972.2|5957.2|5973.6|5958.6|5974.1|5959.1|5964.5|5949.5|16
1591078500000|2020-06-02 06:15:00|5973.5|5958.5|5973.8|5958.8|5973.8|5958.8|5973.5|5958.5|0
1591078800000|2020-06-02 06:20:00|5974.6|5959.6|5970.3|5955.3|5975.8|5960.8|5968.3|5953.3|18
1591079100000|2020-06-02 06:25:00|5970.9|5955.9|5970.9|5955.9|5970.9|5955.9|5970.3|5955.3|2
1591079700000|2020-06-02 06:35:00|5972|5957|5972|5957|5973.1|5958.1|5971.8|5956.8|4
1591080000000|2020-06-02 06:40:00|5972.2|5957.2|5971.4|5956.4|5973.1|5958.1|5971.2|5956.2|4
1591080300000|2020-06-02 06:45:00|5970.9|5955.9|5972.5|5957.5|5972.5|5957.5|5970.9|5955.9|3
1591080600000|2020-06-02 06:50:00|5972.8|5957.8|5973|5958|5973|5958|5972.8|5957.8|0
1591080900000|2020-06-02 06:55:00|5973.7|5958.7|5976.4|5961.4|5977.9|5962.9|5973.7|5958.7|15
1591081200000|2020-06-02 07:00:00|5975.9|5960.9|5974.9|5959.9|5975.9|5960.9|5974.9|5959.9|7
1591081500000|2020-06-02 07:05:00|5976.6|5961.6|5983|5968|5984.1|5969.1|5976.6|5961.6|63
1591081800000|2020-06-02 07:10:00|5982.7|5967.7|5986.8|5971.8|5986.8|5971.8|5982.7|5967.7|26
1591082100000|2020-06-02 07:15:00|5987.3|5972.3|5982.4|5967.4|5987.3|5972.3|5980.6|5965.6|17
1591082400000|2020-06-02 07:20:00|5983|5968|5983.7|5968.7|5986.9|5971.9|5982.9|5967.9|14
1591082700000|2020-06-02 07:25:00|5985.4|5970.4|5987.6|5972.6|5987.8|5972.8|5985.4|5970.4|65
1591083000000|2020-06-02 07:30:00|5987.4|5972.4|5992.3|5977.3|5992.4|5977.4|5987|5972|97
1591083300000|2020-06-02 07:35:00|5991.6|5976.6|5991.2|5976.2|5992.2|5977.2|5990|5975|8
1591083600000|2020-06-02 07:40:00|5990.1|5975.1|5991.1|5976.1|5994.3|5979.3|5988.7|5973.7|49
1591083900000|2020-06-02 07:45:00|5990.8|5975.8|5992.5|5977.5|5992.5|5977.5|5990.6|5975.6|28
1591084200000|2020-06-02 07:50:00|5992.7|5977.7|5994.9|5979.9|5995.1|5980.1|5992.3|5977.3|18
1591084500000|2020-06-02 07:55:00|5995.1|5980.1|5993|5978|5995.1|5980.1|5992.5|5977.5|18
1591084800000|2020-06-02 08:00:00|5993.6|5978.6|5991.4|5976.4|5995.6|5980.6|5991.4|5976.4|97
1591085100000|2020-06-02 08:05:00|5991.5|5976.5|5994.8|5979.8|5995.6|5980.6|5991.5|5976.5|12
1591085400000|2020-06-02 08:10:00|5995|5980|5994.2|5979.2|5996.5|5981.5|5992.5|5977.5|28
1591085700000|2020-06-02 08:15:00|5995|5980|6002.8|5987.8|6003|5988|5995|5980|64
1591086000000|2020-06-02 08:20:00|6003.3|5988.3|6002.8|5987.8|6003.3|5988.3|5997|5982|28
1591086300000|2020-06-02 08:25:00|6003.3|5988.3|6001.7|5986.7|6003.3|5988.3|5998.2|5983.2|33
1591086600000|2020-06-02 08:30:00|6002.3|5987.3|6006.7|5991.7|6006.7|5991.7|6002.3|5987.3|40
1591086900000|2020-06-02 08:35:00|6005.4|5990.4|6004.2|5989.2|6005.6|5990.6|6004.2|5989.2|32
1591087200000|2020-06-02 08:40:00|6004.4|5989.4|6003.4|5988.4|6005.8|5990.8|5999.3|5984.3|84
1591087500000|2020-06-02 08:45:00|6003.9|5988.9|6011.8|5996.8|6011.8|5996.8|6003.9|5988.9|50
1591087800000|2020-06-02 08:50:00|6011|5996|6011.3|5996.3|6011.3|5996.3|6009.2|5994.2|32
1591088100000|2020-06-02 08:55:00|6011.5|5996.5|6011.5|5996.5|6011.5|5996.5|6011.3|5996.3|6
1591088400000|2020-06-02 09:00:00|6011.8|5996.8|6015.1|6000.1|6016.9|6001.9|6011.8|5996.8|120
1591088700000|2020-06-02 09:05:00|6014.7|5999.7|6015.4|6000.4|6016.4|6001.4|6013.4|5998.4|6
1591089000000|2020-06-02 09:10:00|6015.9|6000.9|6012.3|5997.3|6015.9|6000.9|6011.6|5996.6|70
1591089300000|2020-06-02 09:15:00|6012|5997|6015.6|6000.6|6016.3|6001.3|6012|5997|66
1591089600000|2020-06-02 09:20:00|6014.6|5999.6|6015.9|6000.9|6016.6|6001.6|6014|5999|27
1591089900000|2020-06-02 09:25:00|6015.8|6000.8|6017.1|6002.1|6017.1|6002.1|6015.8|6000.8|0
1591090200000|2020-06-02 09:30:00|6016.4|6001.4|6016.5|6001.5|6017.1|6002.1|6015.6|6000.6|30
1591090500000|2020-06-02 09:35:00|6016.3|6001.3|6015.7|6000.7|6016.3|6001.3|6015|6000|17
1591090800000|2020-06-02 09:40:00|6016|6001|6016|6001|6017.9|6002.9|6015.5|6000.5|49
1591091100000|2020-06-02 09:45:00|6015.7|6000.7|6016.3|6001.3|6016.3|6001.3|6013.3|5998.3|14
1591091400000|2020-06-02 09:50:00|6016.8|6001.8|6017.6|6002.6|6017.6|6002.6|6016.8|6001.8|5
1591091700000|2020-06-02 09:55:00|6018.1|6003.1|6017.8|6002.8|6018.1|6003.1|6017.8|6002.8|11
1591092000000|2020-06-02 10:00:00|6018.1|6003.1|6016.1|6001.1|6018.1|6003.1|6016.1|6001.1|20
1591092300000|2020-06-02 10:05:00|6016.3|6001.3|6014.2|5999.2|6016.6|6001.6|6010.7|5995.7|18
1591092600000|2020-06-02 10:10:00|6013.9|5998.9|6012.3|5997.3|6014.1|5999.1|6012.3|5997.3|28
1591092900000|2020-06-02 10:15:00|6012|5997|6011.3|5996.3|6012.3|5997.3|6010.5|5995.5|12
1591093200000|2020-06-02 10:20:00|6011.8|5996.8|6011.8|5996.8|6012.8|5997.8|6010.2|5995.2|22
1591093500000|2020-06-02 10:25:00|6011.7|5996.7|6011.7|5996.7|6011.7|5996.7|6011.7|5996.7|0
1591093800000|2020-06-02 10:30:00|6012.2|5997.2|6011|5996|6012.2|5997.2|6010.5|5995.5|16
1591094100000|2020-06-02 10:35:00|6010.7|5995.7|6011.7|5996.7|6011.7|5996.7|6010.5|5995.5|0
1591094400000|2020-06-02 10:40:00|6011.9|5996.9|6016.2|6001.2|6017.4|6002.4|6011.9|5996.9|58
1591094700000|2020-06-02 10:45:00|6015.7|6000.7|6016.2|6001.2|6016.7|6001.7|6014.7|5999.7|30
1591095000000|2020-06-02 10:50:00|6016.5|6001.5|6016.2|6001.2|6016.7|6001.7|6015.2|6000.2|13
1591095300000|2020-06-02 10:55:00|6016.5|6001.5|6018.2|6003.2|6019.2|6004.2|6015.7|6000.7|26
1591095600000|2020-06-02 11:00:00|6017.9|6002.9|6023.7|6008.7|6024.3|6009.3|6016.6|6001.6|174
1591095900000|2020-06-02 11:05:00|6023.2|6008.2|6023.2|6008.2|6023.7|6008.7|6022|6007|106
1591096200000|2020-06-02 11:10:00|6023.4|6008.4|6020.9|6005.9|6024.3|6009.3|6020.9|6005.9|82
1591096500000|2020-06-02 11:15:00|6020.2|6005.2|6015.4|6000.4|6020.2|6005.2|6015.4|6000.4|67
1591096800000|2020-06-02 11:20:00|6015.7|6000.7|6021|6006|6021.4|6006.4|6014.8|5999.8|20
1591097100000|2020-06-02 11:25:00|6019.4|6004.4|6016.1|6001.1|6020.1|6005.1|6012.9|5997.9|75
1591097400000|2020-06-02 11:30:00|6016.4|6001.4|6014.6|5999.6|6018.3|6003.3|6014.1|5999.1|19
1591097700000|2020-06-02 11:35:00|6015.1|6000.1|6013.6|5998.6|6015.8|6000.8|6012.8|5997.8|16
1591098000000|2020-06-02 11:40:00|6014.4|5999.4|6018|6003|6018.1|6003.1|6014.4|5999.4|8
1591098300000|2020-06-02 11:45:00|6018.6|6003.6|6018.2|6003.2|6019|6004|6017.4|6002.4|6
1591098600000|2020-06-02 11:50:00|6018.4|6003.4|6017.7|6002.7|6019.1|6004.1|6017.4|6002.4|12
1591098900000|2020-06-02 11:55:00|6016.5|6001.5|6016.2|6001.2|6016.5|6001.5|6016|6001|5
1591099200000|2020-06-02 12:00:00|6016.5|6001.5|6026.5|6011.5|6029|6014|6016.5|6001.5|123
1591099500000|2020-06-02 12:05:00|6026.7|6011.7|6031.9|6016.9|6032.7|6017.7|6025.4|6010.4|148
1591099800000|2020-06-02 12:10:00|6031.6|6016.6|6036.3|6021.3|6042|6027|6029.9|6014.9|271
1591100100000|2020-06-02 12:15:00|6036.6|6021.6|6043|6028|6043.2|6028.2|6036.6|6021.6|123
1591100400000|2020-06-02 12:20:00|6042.8|6027.8|6051|6036|6052.6|6037.6|6040.8|6025.8|244
1591100700000|2020-06-02 12:25:00|6050.5|6035.5|6042.1|6027.1|6051|6036|6041.8|6026.8|134
1591101000000|2020-06-02 12:30:00|6042.5|6027.5|6043.5|6028.5|6046.7|6031.7|6042.5|6027.5|71
1591101300000|2020-06-02 12:35:00|6043|6028|6034.3|6019.3|6048.4|6033.4|6034.3|6019.3|124
1591101600000|2020-06-02 12:40:00|6033.7|6018.7|6016.1|6001.1|6037.5|6022.5|6015.2|6000.2|214
1591101900000|2020-06-02 12:45:00|6015.9|6000.9|6002|5987|6015.9|6000.9|5998.4|5983.4|176
1591102200000|2020-06-02 12:50:00|6001.7|5986.7|6003.1|5988.1|6004.9|5989.9|5999.8|5984.8|155
1591102500000|2020-06-02 12:55:00|6002.3|5987.3|5996.4|5981.4|6002.6|5987.6|5996.3|5981.3|217
1591102800000|2020-06-02 13:00:00|5997.3|5982.3|5993.7|5978.7|5998.3|5983.3|5983.7|5968.7|211
1591103100000|2020-06-02 13:05:00|5993.2|5978.2|5993.2|5978.2|5995.5|5980.5|5987.6|5972.6|114
1591103400000|2020-06-02 13:10:00|5992.7|5977.7|6002.9|5987.9|6002.9|5987.9|5992.7|5977.7|130
1591103700000|2020-06-02 13:15:00|6003.1|5988.1|6002.3|5987.3|6003.8|5988.8|6000.3|5985.3|113
1591104000000|2020-06-02 13:20:00|6002.6|5987.6|6000.4|5985.4|6004.5|5989.5|6000.4|5985.4|83
1591104300000|2020-06-02 13:25:00|6000.2|5985.2|6009.1|5994.1|6012.4|5997.4|5999.2|5984.2|214
1591104600000|2020-06-02 13:30:00|6009.9|5994.9|6011.2|5996.2|6011.2|5996.2|5998.4|5983.4|295
1591104900000|2020-06-02 13:35:00|6009.2|5994.2|6008.9|5993.9|6010.4|5995.4|5996.2|5981.2|293
1591105200000|2020-06-02 13:40:00|6009.2|5994.2|6018.2|6003.2|6020.2|6005.2|6006.3|5991.3|243
1591105500000|2020-06-02 13:45:00|6018|6003|6023.1|6008.1|6023.6|6008.6|6012.3|5997.3|260
1591105800000|2020-06-02 13:50:00|6023.7|6008.7|6026.3|6011.3|6031.7|6016.7|6022.2|6007.2|146
1591106100000|2020-06-02 13:55:00|6026.8|6011.8|6026.4|6011.4|6028|6013|6023.9|6008.9|170
1591106400000|2020-06-02 14:00:00|6027.6|6012.6|6019.9|6004.9|6027.9|6012.9|6017.4|6002.4|175
1591106700000|2020-06-02 14:05:00|6019.4|6004.4|6020.2|6005.2|6021.8|6006.8|6010.6|5995.6|184
1591107000000|2020-06-02 14:10:00|6019.7|6004.7|6026.2|6011.2|6026.2|6011.2|6019.7|6004.7|103
1591107300000|2020-06-02 14:15:00|6025.9|6010.9|6014.1|5999.1|6026.1|6011.1|6012|5997|229
1591107600000|2020-06-02 14:20:00|6014.4|5999.4|6019.1|6004.1|6023.4|6008.4|6012.6|5997.6|245
1591107900000|2020-06-02 14:25:00|6019.3|6004.3|6027.3|6012.3|6028.6|6013.6|6016.4|6001.4|273
1591108200000|2020-06-02 14:30:00|6027.8|6012.8|6028.6|6013.6|6028.6|6013.6|6016.4|6001.4|226
1591108500000|2020-06-02 14:35:00|6028.3|6013.3|6027.1|6012.1|6029.1|6014.1|6019.6|6004.6|170
1591108800000|2020-06-02 14:40:00|6027.3|6012.3|6028.9|6013.9|6029.7|6014.7|6025.5|6010.5|147
1591109100000|2020-06-02 14:45:00|6028.6|6013.6|6040.9|6025.9|6040.9|6025.9|6024.3|6009.3|321
1591109400000|2020-06-02 14:50:00|6041.5|6026.5|6048|6033|6049.5|6034.5|6040.7|6025.7|271
1591109700000|2020-06-02 14:55:00|6048.6|6033.6|6050.4|6035.4|6050.4|6035.4|6040.4|6025.4|220
1591110000000|2020-06-02 15:00:00|6049.4|6034.4|6050.6|6035.6|6051.7|6036.7|6046.9|6031.9|257
1591110300000|2020-06-02 15:05:00|6050|6035|6050.4|6035.4|6051.9|6036.9|6043.6|6028.6|310
1591110600000|2020-06-02 15:10:00|6050.1|6035.1|6043|6028|6051.6|6036.6|6037.3|6022.3|247
1591110900000|2020-06-02 15:15:00|6042.7|6027.7|6042.2|6027.2|6043.6|6028.6|6034.4|6019.4|160
1591111200000|2020-06-02 15:20:00|6042.4|6027.4|6029.7|6014.7|6042.4|6027.4|6029.7|6014.7|134
1591111500000|2020-06-02 15:25:00|6029.4|6014.4|6028.2|6013.2|6032.5|6017.5|6026.2|6011.2|182
1591111800000|2020-06-02 15:30:00|6029.5|6014.5|6029.9|6014.9|6030.5|6015.5|6023.3|6008.3|128
1591112100000|2020-06-02 15:35:00|6030.1|6015.1|6030.6|6015.6|6032.4|6017.4|6028.6|6013.6|60
1591112400000|2020-06-02 15:40:00|6031.1|6016.1|6027.4|6012.4|6031.6|6016.6|6026.9|6011.9|99
1591112700000|2020-06-02 15:45:00|6027.9|6012.9|6014.7|5999.7|6027.9|6012.9|6014.2|5999.2|214
1591113000000|2020-06-02 15:50:00|6014.4|5999.4|6016.6|6001.6|6018|6003|6003.8|5988.8|272
1591113300000|2020-06-02 15:55:00|6015.8|6000.8|6012.3|5997.3|6017.2|6002.2|6008.6|5993.6|274
1591113600000|2020-06-02 16:00:00|6012.1|5997.1|6023.5|6008.5|6023.8|6008.8|6008.2|5993.2|253
1591113900000|2020-06-02 16:05:00|6024|6009|6014.6|5999.6|6024|6009|6013.3|5998.3|326
1591114200000|2020-06-02 16:10:00|6014.3|5999.3|6015.1|6000.1|6016.6|6001.6|6009.7|5994.7|80
1591114500000|2020-06-02 16:15:00|6015.3|6000.3|6020|6005|6020.6|6005.6|6014.8|5999.8|162
1591114800000|2020-06-02 16:20:00|6019.8|6004.8|6000|5985|6020|6005|5993.6|5978.6|243
1591115100000|2020-06-02 16:25:00|5999.3|5984.3|6009.2|5994.2|6011.3|5996.3|5995.4|5980.4|154
1591115400000|2020-06-02 16:30:00|6008.9|5993.9|6007.1|5992.1|6008.9|5993.9|6001.8|5986.8|87
1591115700000|2020-06-02 16:35:00|6006.8|5991.8|5993.7|5978.7|6006.8|5991.8|5986.5|5971.5|149
1591116000000|2020-06-02 16:40:00|5994|5979|5999.6|5984.6|5999.9|5984.9|5984|5969|115
1591116300000|2020-06-02 16:45:00|6000.9|5985.9|6007.7|5992.7|6009.7|5994.7|6000.6|5985.6|261
1591116600000|2020-06-02 16:50:00|6007.5|5992.5|6001.7|5986.7|6008.2|5993.2|6001.5|5986.5|173
1591116900000|2020-06-02 16:55:00|6002|5987|6002.4|5987.4|6006.2|5991.2|5994.8|5979.8|180
1591117200000|2020-06-02 17:00:00|6001.5|5986.5|6010.3|5995.3|6012.5|5997.5|5999.4|5984.4|89
1591117500000|2020-06-02 17:05:00|6010|5995|6012.4|5997.4|6016.5|6001.5|6010|5995|156
1591117800000|2020-06-02 17:10:00|6010.5|5995.5|6009.5|5994.5|6011|5996|5999.1|5984.1|253
1591118100000|2020-06-02 17:15:00|6010|5995|6008|5993|6015|6000|6006.2|5991.2|149
1591118400000|2020-06-02 17:20:00|6008.5|5993.5|6002.5|5987.5|6008.5|5993.5|6001.2|5986.2|96
1591118700000|2020-06-02 17:25:00|6002|5987|6012.5|5997.5|6013.3|5998.3|6002|5987|108
1591119000000|2020-06-02 17:30:00|6012|5997|6008.9|5993.9|6012|5997|6005.5|5990.5|91
1591119300000|2020-06-02 17:35:00|6009.3|5994.3|6007.3|5992.3|6009.7|5994.7|6002.5|5987.5|88
1591119600000|2020-06-02 17:40:00|6007|5992|6010.2|5995.2|6011.2|5996.2|6004.6|5989.6|83
1591119900000|2020-06-02 17:45:00|6009.9|5994.9|6012|5997|6012|5997|6007.8|5992.8|149
1591120200000|2020-06-02 17:50:00|6011.4|5996.4|6012.6|5997.6|6013.3|5998.3|6006.2|5991.2|119
1591120500000|2020-06-02 17:55:00|6012.1|5997.1|6013.9|5998.9|6013.9|5998.9|6007.4|5992.4|166
1591120800000|2020-06-02 18:00:00|6012.9|5997.9|6014.5|5999.5|6014.7|5999.7|6007.9|5992.9|105
1591121100000|2020-06-02 18:05:00|6013.9|5998.9|6014.3|5999.3|6014.7|5999.7|6011.8|5996.8|166
1591121400000|2020-06-02 18:10:00|6014.6|5999.6|6012.5|5997.5|6014.9|5999.9|5999.7|5984.7|1151
1591121700000|2020-06-02 18:15:00|6013|5998|6013|5998|6017|6002|6011.7|5996.7|272
1591146000000|2020-06-03 01:00:00|6001.6|5986.6|6012.5|5997.5|6013.5|5998.5|5999.8|5984.8|55
1591146300000|2020-06-03 01:05:00|6011|5996|6011.7|5996.7|6012|5997|6011|5996|2
1591146600000|2020-06-03 01:10:00|6010.6|5995.6|5999.9|5984.9|6010.6|5995.6|5997.1|5982.1|26
1591146900000|2020-06-03 01:15:00|6000.4|5985.4|5995.4|5980.4|6000.4|5985.4|5992.5|5977.5|17
1591147200000|2020-06-03 01:20:00|5995.9|5980.9|5994.9|5979.9|5996.4|5981.4|5994.1|5979.1|3
1591147500000|2020-06-03 01:25:00|5994.6|5979.6|5992.7|5977.7|5994.8|5979.8|5988.7|5973.7|24
1591147800000|2020-06-03 01:30:00|5992.5|5977.5|5999.4|5984.4|5999.4|5984.4|5992.5|5977.5|1
1591148100000|2020-06-03 01:35:00|5999.6|5984.6|6002.8|5987.8|6003.1|5988.1|5999.6|5984.6|5
1591148400000|2020-06-03 01:40:00|6002.3|5987.3|5998.9|5983.9|6002.3|5987.3|5995.6|5980.6|12
1591148700000|2020-06-03 01:45:00|5999.2|5984.2|6002.4|5987.4|6002.4|5987.4|5998.9|5983.9|1
1591149000000|2020-06-03 01:50:00|6001.8|5986.8|6000.2|5985.2|6001.8|5986.8|5999.6|5984.6|2
1591149600000|2020-06-03 02:00:00|6001|5986|5999.6|5984.6|6001.7|5986.7|5998|5983|2
1591149900000|2020-06-03 02:05:00|5999.3|5984.3|5997.7|5982.7|5999.3|5984.3|5997.7|5982.7|16
1591150200000|2020-06-03 02:10:00|5997.2|5982.2|5996.3|5981.3|5997.2|5982.2|5992|5977|20
1591150500000|2020-06-03 02:15:00|5996.8|5981.8|5996.8|5981.8|5998.8|5983.8|5996.8|5981.8|0
1591150800000|2020-06-03 02:20:00|5997.1|5982.1|5998.2|5983.2|6000.3|5985.3|5997.1|5982.1|9
1591151100000|2020-06-03 02:25:00|||||||||2
1591151400000|2020-06-03 02:30:00|6001|5986|5997.6|5982.6|6001|5986|5997.4|5982.4|0
1591151700000|2020-06-03 02:35:00|5998.5|5983.5|5994.9|5979.9|5998.7|5983.7|5993.1|5978.1|2
1591152000000|2020-06-03 02:40:00|5994.6|5979.6|5999.7|5984.7|5999.7|5984.7|5994.4|5979.4|0
1591152300000|2020-06-03 02:45:00|5999.1|5984.1|5996.7|5981.7|5999.1|5984.1|5996.4|5981.4|1
1591152600000|2020-06-03 02:50:00|5996.4|5981.4|5998.6|5983.6|5998.6|5983.6|5996.4|5981.4|0
1591153500000|2020-06-03 03:05:00|5999.1|5984.1|5999.1|5984.1|5999.1|5984.1|5999.1|5984.1|1
1591153800000|2020-06-03 03:10:00|5999.4|5984.4|5999.6|5984.6|5999.6|5984.6|5999.4|5984.4|0
1591154100000|2020-06-03 03:15:00|6000.1|5985.1|6001.1|5986.1|6001.1|5986.1|6000.1|5985.1|0
1591154400000|2020-06-03 03:20:00|6000.9|5985.9|6000.9|5985.9|6001.1|5986.1|6000.9|5985.9|0
1591154700000|2020-06-03 03:25:00|6001.1|5986.1|6001.3|5986.3|6001.4|5986.4|6001.1|5986.1|0
1591155000000|2020-06-03 03:30:00|6001.9|5986.9|6002.3|5987.3|6002.3|5987.3|6001.9|5986.9|0
1591155300000|2020-06-03 03:35:00|6002.1|5987.1|5997.6|5982.6|6002.1|5987.1|5997.6|5982.6|10
1591155900000|2020-06-03 03:45:00|5997.1|5982.1|5997.1|5982.1|5997.1|5982.1|5997.1|5982.1|3
1591156200000|2020-06-03 03:50:00|5997|5982|5997|5982|5997|5982|5997|5982|0
1591156500000|2020-06-03 03:55:00|5996.5|5981.5|5995.6|5980.6|5996.5|5981.5|5995.6|5980.6|3
1591156800000|2020-06-03 04:00:00|||||||||1
1591157100000|2020-06-03 04:05:00|5994.5|5979.5|5992.5|5977.5|5994.5|5979.5|5992.5|5977.5|0
1591157700000|2020-06-03 04:15:00|5991.9|5976.9|5990.8|5975.8|5991.9|5976.9|5990.8|5975.8|1
1591158000000|2020-06-03 04:20:00|5989.4|5974.4|5986.8|5971.8|5989.4|5974.4|5986.8|5971.8|2
1591158300000|2020-06-03 04:25:00|5987.2|5972.2|5990.9|5975.9|5990.9|5975.9|5987.2|5972.2|5
1591158600000|2020-06-03 04:30:00|5990.5|5975.5|5990.2|5975.2|5990.5|5975.5|5990.2|5975.2|0
1591158900000|2020-06-03 04:35:00|5989.8|5974.8|5989.8|5974.8|5989.8|5974.8|5989.8|5974.8|0
1591159200000|2020-06-03 04:40:00|5988.2|5973.2|5988.5|5973.5|5988.5|5973.5|5988.2|5973.2|0
1591159500000|2020-06-03 04:45:00|5989.1|5974.1|5989.5|5974.5|5989.5|5974.5|5989.1|5974.1|0
1591159800000|2020-06-03 04:50:00|5990.1|5975.1|5990.7|5975.7|5990.7|5975.7|5990.1|5975.1|0
1591160100000|2020-06-03 04:55:00|5990.3|5975.3|5993.3|5978.3|5993.3|5978.3|5990.3|5975.3|50
1591161000000|2020-06-03 05:10:00|5993.6|5978.6|5997.2|5982.2|5997.2|5982.2|5993.6|5978.6|2
1591161300000|2020-06-03 05:15:00|5997.4|5982.4|5997.4|5982.4|5997.4|5982.4|5997.4|5982.4|1
1591161600000|2020-06-03 05:20:00|5997.2|5982.2|5998.7|5983.7|5998.7|5983.7|5997.2|5982.2|0
1591161900000|2020-06-03 05:25:00|5999|5984|5997.6|5982.6|5999|5984|5997.6|5982.6|4
1591162200000|2020-06-03 05:30:00|5997.9|5982.9|5998.4|5983.4|5999.1|5984.1|5997.9|5982.9|2
1591162500000|2020-06-03 05:35:00|5998.6|5983.6|5998.1|5983.1|5998.6|5983.6|5994.4|5979.4|4
1591162800000|2020-06-03 05:40:00|5997.8|5982.8|5998.6|5983.6|5998.6|5983.6|5997.8|5982.8|0
1591163100000|2020-06-03 05:45:00|5997.8|5982.8|5991.8|5976.8|5997.8|5982.8|5991.3|5976.3|9
1591163400000|2020-06-03 05:50:00|5992.3|5977.3|5999.1|5984.1|5999.1|5984.1|5991.8|5976.8|6
1591163700000|2020-06-03 05:55:00|5998.6|5983.6|6001.9|5986.9|6001.9|5986.9|5998.6|5983.6|2
1591164000000|2020-06-03 06:00:00|6002.5|5987.5|5993.8|5978.8|6002.9|5987.9|5993.8|5978.8|9
1591164300000|2020-06-03 06:05:00|5994.1|5979.1|5991.9|5976.9|5994.1|5979.1|5991.2|5976.2|2
1591164600000|2020-06-03 06:10:00|5991.4|5976.4|5989.5|5974.5|5992|5977|5989.5|5974.5|14
1591164900000|2020-06-03 06:15:00|5988.9|5973.9|5989.2|5974.2|5989.2|5974.2|5988.9|5973.9|0
1591165200000|2020-06-03 06:20:00|5989.5|5974.5|5989|5974|5990|5975|5989|5974|3
1591165500000|2020-06-03 06:25:00|5989.6|5974.6|5989.8|5974.8|5990.3|5975.3|5989.6|5974.6|0
1591165800000|2020-06-03 06:30:00|5990.3|5975.3|5993.1|5978.1|5993.1|5978.1|5990.3|5975.3|0
1591166100000|2020-06-03 06:35:00|5993.6|5978.6|5991.3|5976.3|5993.6|5978.6|5989.3|5974.3|7
1591166400000|2020-06-03 06:40:00|5991|5976|5987.5|5972.5|5991|5976|5987.5|5972.5|12
1591166700000|2020-06-03 06:45:00|5987.3|5972.3|5987.8|5972.8|5987.8|5972.8|5984.5|5969.5|2
1591167000000|2020-06-03 06:50:00|5987.5|5972.5|5989.3|5974.3|5993.6|5978.6|5987.5|5972.5|8
1591167300000|2020-06-03 06:55:00|5990|5975|5994.9|5979.9|5995.2|5980.2|5990|5975|9
1591167600000|2020-06-03 07:00:00|5994.7|5979.7|5991|5976|5994.7|5979.7|5990.3|5975.3|10
1591167900000|2020-06-03 07:05:00|5990.5|5975.5|5990.5|5975.5|5990.5|5975.5|5990.5|5975.5|0
1591168200000|2020-06-03 07:10:00|5991|5976|5991.5|5976.5|5991.5|5976.5|5991|5976|0
1591168500000|2020-06-03 07:15:00|5992|5977|5994.8|5979.8|5995.3|5980.3|5992|5977|1
1591168800000|2020-06-03 07:20:00|5994.5|5979.5|5994.5|5979.5|5994.5|5979.5|5994.5|5979.5|0
1591169100000|2020-06-03 07:25:00|5995|5980|5996.2|5981.2|5996.4|5981.4|5995|5980|2
1591169400000|2020-06-03 07:30:00|5995.9|5980.9|5996.5|5981.5|5996.7|5981.7|5995.9|5980.9|1
1591169700000|2020-06-03 07:35:00|5996.7|5981.7|6000.4|5985.4|6000.5|5985.5|5996.7|5981.7|6
1591170000000|2020-06-03 07:40:00|6000.2|5985.2|6000.4|5985.4|6000.4|5985.4|6000.2|5985.2|6
1591170300000|2020-06-03 07:45:00|6000.2|5985.2|6000.4|5985.4|6000.4|5985.4|6000.2|5985.2|1
1591170600000|2020-06-03 07:50:00|6000.1|5985.1|5999.9|5984.9|6000.1|5985.1|5999.9|5984.9|0
1591170900000|2020-06-03 07:55:00|6000.2|5985.2|6002.4|5987.4|6002.4|5987.4|5998.4|5983.4|7
1591171200000|2020-06-03 08:00:00|6002.2|5987.2|6000|5985|6002.2|5987.2|6000|5985|0
1591171500000|2020-06-03 08:05:00|5999.4|5984.4|6000.2|5985.2|6000.4|5985.4|5998.3|5983.3|1
1591171800000|2020-06-03 08:10:00|5999.3|5984.3|5998|5983|6001.5|5986.5|5998|5983|3
1591172100000|2020-06-03 08:15:00|5998.3|5983.3|5997|5982|5998.3|5983.3|5996.8|5981.8|0
1591172400000|2020-06-03 08:20:00|5996.7|5981.7|5998.7|5983.7|5999.7|5984.7|5996.7|5981.7|2
1591172700000|2020-06-03 08:25:00|5999|5984|6006.2|5991.2|6006.2|5991.2|5999|5984|17
1591173000000|2020-06-03 08:30:00|6006.5|5991.5|6005.9|5990.9|6008.1|5993.1|6005.9|5990.9|15
1591173300000|2020-06-03 08:35:00|6005.4|5990.4|6002.5|5987.5|6005.4|5990.4|6002.5|5987.5|1
1591173600000|2020-06-03 08:40:00|6003|5988|6003|5988|6004|5989|6003|5988|0
1591173900000|2020-06-03 08:45:00|6003.3|5988.3|6000.4|5985.4|6003.3|5988.3|6000.2|5985.2|13
1591174200000|2020-06-03 08:50:00|6000.7|5985.7|6004.2|5989.2|6006.1|5991.1|6000.7|5985.7|22
1591174500000|2020-06-03 08:55:00|6003.9|5988.9|6006.8|5991.8|6006.8|5991.8|6003.9|5988.9|1
1591174800000|2020-06-03 09:00:00|6007|5992|6007.2|5992.2|6008.2|5993.2|6007|5992|0
1591175100000|2020-06-03 09:05:00|6007.7|5992.7|6006.9|5991.9|6009|5994|6006.9|5991.9|11
1591175400000|2020-06-03 09:10:00|6007.1|5992.1|6005.8|5990.8|6007.1|5992.1|6005.8|5990.8|1
1591175700000|2020-06-03 09:15:00|6006.3|5991.3|6004.1|5989.1|6006.5|5991.5|6004.1|5989.1|4
1591176000000|2020-06-03 09:20:00|6003.2|5988.2|6001.7|5986.7|6003.2|5988.2|6001.7|5986.7|7
1591176300000|2020-06-03 09:25:00|6002|5987|6001.4|5986.4|6002.7|5987.7|6001.2|5986.2|13
1591176600000|2020-06-03 09:30:00|6001.7|5986.7|6001.7|5986.7|6001.7|5986.7|6001.7|5986.7|3
1591176900000|2020-06-03 09:35:00|6003.2|5988.2|6002.9|5987.9|6003.2|5988.2|6002.9|5987.9|3
1591177200000|2020-06-03 09:40:00|6001.7|5986.7|6007.9|5992.9|6008.2|5993.2|6001.2|5986.2|49
1591177500000|2020-06-03 09:45:00|6008.7|5993.7|6008.7|5993.7|6008.7|5993.7|6008.4|5993.4|3
1591177800000|2020-06-03 09:50:00|6008.9|5993.9|6017.2|6002.2|6018.7|6003.7|6008.9|5993.9|24
1591178100000|2020-06-03 09:55:00|6016|6001|6014.6|5999.6|6016.3|6001.3|6014.5|5999.5|13
1591178400000|2020-06-03 10:00:00|6014.9|5999.9|6010.9|5995.9|6014.9|5999.9|6008.9|5993.9|41
1591178700000|2020-06-03 10:05:00|6012|5997|6015|6000|6015.2|6000.2|6010.4|5995.4|17
1591179000000|2020-06-03 10:10:00|||||||||3
1591179300000|2020-06-03 10:15:00|6014.7|5999.7|6011.8|5996.8|6014.9|5999.9|6011.8|5996.8|3
1591179600000|2020-06-03 10:20:00|6011.3|5996.3|6016.2|6001.2|6016.2|6001.2|6009.5|5994.5|8
1591179900000|2020-06-03 10:25:00|6016.4|6001.4|6016.8|6001.8|6016.9|6001.9|6015.9|6000.9|11
1591180200000|2020-06-03 10:30:00|6016.9|6001.9|6016.1|6001.1|6017.1|6002.1|6016.1|6001.1|5
1591180500000|2020-06-03 10:35:00|6015.2|6000.2|6015.2|6000.2|6017.5|6002.5|6014.7|5999.7|59
1591180800000|2020-06-03 10:40:00|6015.4|6000.4|6015.8|6000.8|6015.8|6000.8|6015.4|6000.4|0
1591181100000|2020-06-03 10:45:00|6016.6|6001.6|6015.6|6000.6|6016.6|6001.6|6015.6|6000.6|10
1591181400000|2020-06-03 10:50:00|6015.1|6000.1|6015.1|6000.1|6015.1|6000.1|6015.1|6000.1|0
1591181700000|2020-06-03 10:55:00|||||||||2
1591182000000|2020-06-03 11:00:00|6015.4|6000.4|6016.1|6001.1|6016.1|6001.1|6015.4|6000.4|2
1591182300000|2020-06-03 11:05:00|6016.3|6001.3|6015.1|6000.1|6016.3|6001.3|6015.1|6000.1|11
1591182600000|2020-06-03 11:10:00|6015.6|6000.6|6016.4|6001.4|6018.2|6003.2|6015.6|6000.6|12
1591182900000|2020-06-03 11:15:00|6016.7|6001.7|6016.1|6001.1|6018.4|6003.4|6013.3|5998.3|38
1591183200000|2020-06-03 11:20:00|6015.8|6000.8|6015.8|6000.8|6015.8|6000.8|6015.8|6000.8|6
1591183500000|2020-06-03 11:25:00|6016.4|6001.4|6011.2|5996.2|6016.4|6001.4|6011.2|5996.2|11
1591183800000|2020-06-03 11:30:00|6010.3|5995.3|6006.1|5991.1|6010.3|5995.3|6005.1|5990.1|41
1591184100000|2020-06-03 11:35:00|6006.3|5991.3|6009.3|5994.3|6009.3|5994.3|6006.3|5991.3|7
1591184400000|2020-06-03 11:40:00|6009.5|5994.5|6006.5|5991.5|6009.5|5994.5|6003|5988|39
1591184700000|2020-06-03 11:45:00|6007.4|5992.4|6007.7|5992.7|6009.3|5994.3|6007.4|5992.4|3
1591185000000|2020-06-03 11:50:00|6008|5993|6012.3|5997.3|6012.3|5997.3|6007.7|5992.7|6
1591185300000|2020-06-03 11:55:00|6012.5|5997.5|6017.1|6002.1|6019.2|6004.2|6012.5|5997.5|61
1591185600000|2020-06-03 12:00:00|6016.3|6001.3|6015.7|6000.7|6021.2|6006.2|6014.5|5999.5|40
1591185900000|2020-06-03 12:05:00|6016|6001|6016.4|6001.4|6019|6004|6015.7|6000.7|10
1591186200000|2020-06-03 12:10:00|6017.9|6002.9|6023.5|6008.5|6024|6009|6014.8|5999.8|46
1591186500000|2020-06-03 12:15:00|6024|6009|6036.6|6021.6|6036.8|6021.8|6023.7|6008.7|149
1591186800000|2020-06-03 12:20:00|6037.2|6022.2|6034|6019|6037.2|6022.2|6030.2|6015.2|66
1591187100000|2020-06-03 12:25:00|6033.7|6018.7|6034.7|6019.7|6035.5|6020.5|6033.1|6018.1|26
1591187400000|2020-06-03 12:30:00|6034.9|6019.9|6037.8|6022.8|6038|6023|6034.6|6019.6|207
1591187700000|2020-06-03 12:35:00|6037.3|6022.3|6038.2|6023.2|6038.5|6023.5|6032.7|6017.7|156
1591188000000|2020-06-03 12:40:00|6036.7|6021.7|6029.5|6014.5|6037.9|6022.9|6029.5|6014.5|85
1591188300000|2020-06-03 12:45:00|6029.2|6014.2|6021.1|6006.1|6029.2|6014.2|6021.1|6006.1|48
1591188600000|2020-06-03 12:50:00|6021.3|6006.3|6030.4|6015.4|6030.9|6015.9|6021.3|6006.3|30
1591188900000|2020-06-03 12:55:00|6030.2|6015.2|6027.9|6012.9|6030.9|6015.9|6027.9|6012.9|12
1591189200000|2020-06-03 13:00:00|6028.2|6013.2|6027.8|6012.8|6028.2|6013.2|6022.7|6007.7|62
1591189500000|2020-06-03 13:05:00|6024.6|6009.6|6024.2|6009.2|6028.8|6013.8|6021.7|6006.7|100
1591189800000|2020-06-03 13:10:00|6022.9|6007.9|6017.2|6002.2|6022.9|6007.9|6017.1|6002.1|72
1591190100000|2020-06-03 13:15:00|6017|6002|6015|6000|6018.2|6003.2|6012.5|5997.5|93
1591190400000|2020-06-03 13:20:00|6014.7|5999.7|6007.4|5992.4|6017|6002|6005.4|5990.4|100
1591190700000|2020-06-03 13:25:00|6007.1|5992.1|6008.8|5993.8|6014.6|5999.6|6007.1|5992.1|90
1591191000000|2020-06-03 13:30:00|6008.3|5993.3|6003.8|5988.8|6013.5|5998.5|6000.6|5985.6|134
1591191300000|2020-06-03 13:35:00|6004.1|5989.1|5993.7|5978.7|6006.1|5991.1|5991.9|5976.9|251
1591191600000|2020-06-03 13:40:00|5992.4|5977.4|5990.8|5975.8|5993.7|5978.7|5985.8|5970.8|170
1591191900000|2020-06-03 13:45:00|5989.8|5974.8|5989.9|5974.9|5990.9|5975.9|5976.1|5961.1|190
1591192200000|2020-06-03 13:50:00|5990.5|5975.5|5987.3|5972.3|5993.4|5978.4|5984.5|5969.5|190
1591192500000|2020-06-03 13:55:00|5987.5|5972.5|5982|5967|5988.2|5973.2|5977.1|5962.1|197
1591192800000|2020-06-03 14:00:00|5981.7|5966.7|5995.4|5980.4|5996.6|5981.6|5981.7|5966.7|130
1591193100000|2020-06-03 14:05:00|5995.7|5980.7|5998.1|5983.1|5998.3|5983.3|5992.6|5977.6|72
1591193400000|2020-06-03 14:10:00|5997.8|5982.8|5994.4|5979.4|5999.7|5984.7|5991.9|5976.9|98
1591193700000|2020-06-03 14:15:00|5994.1|5979.1|6004.5|5989.5|6007.4|5992.4|5991.9|5976.9|94
1591194000000|2020-06-03 14:20:00|6004.3|5989.3|6005|5990|6007.9|5992.9|6003|5988|65
1591194300000|2020-06-03 14:25:00|6006|5991|5997.2|5982.2|6006|5991|5997.2|5982.2|69
1591194600000|2020-06-03 14:30:00|5998.5|5983.5|6010.3|5995.3|6010.3|5995.3|5998.4|5983.4|69
1591194900000|2020-06-03 14:35:00|6011.8|5996.8|6015.4|6000.4|6016.3|6001.3|6011.8|5996.8|93
1591195200000|2020-06-03 14:40:00|6014.2|5999.2|6017.7|6002.7|6017.7|6002.7|6009.1|5994.1|109
1591195500000|2020-06-03 14:45:00|6017.2|6002.2|6004.4|5989.4|6018.2|6003.2|6004.4|5989.4|110
1591195800000|2020-06-03 14:50:00|6005.4|5990.4|6006|5991|6006.2|5991.2|6000.4|5985.4|140
1591196100000|2020-06-03 14:55:00|6007.6|5992.6|6005.1|5990.1|6017.1|6002.1|6005.1|5990.1|236
1591196400000|2020-06-03 15:00:00|6005.7|5990.7|6012.8|5997.8|6016.1|6001.1|6005.7|5990.7|98
1591196700000|2020-06-03 15:05:00|6012.3|5997.3|6015.6|6000.6|6015.6|6000.6|6008.6|5993.6|111
1591197000000|2020-06-03 15:10:00|6014.8|5999.8|6015.9|6000.9|6016.9|6001.9|6013.9|5998.9|93
1591197300000|2020-06-03 15:15:00|6016.4|6001.4|6010.3|5995.3|6017.9|6002.9|6009.1|5994.1|103
1591197600000|2020-06-03 15:20:00|6010|5995|6011.7|5996.7|6011.7|5996.7|6003.8|5988.8|71
1591197900000|2020-06-03 15:25:00|6013.2|5998.2|6011.5|5996.5|6016.6|6001.6|6007.6|5992.6|73
1591198200000|2020-06-03 15:30:00|6011.8|5996.8|6012.8|5997.8|6015.8|6000.8|6011.8|5996.8|54
1591198500000|2020-06-03 15:35:00|6013.3|5998.3|6007.6|5992.6|6013.3|5998.3|6005.2|5990.2|106
1591198800000|2020-06-03 15:40:00|6007.8|5992.8|6004|5989|6010|5995|6004|5989|93
1591199100000|2020-06-03 15:45:00|6004.4|5989.4|6002.5|5987.5|6004.5|5989.5|5996.3|5981.3|104
1591199400000|2020-06-03 15:50:00|6002|5987|6002.2|5987.2|6002.5|5987.5|5999.9|5984.9|52
1591199700000|2020-06-03 15:55:00|6000.9|5985.9|6000.1|5985.1|6003.4|5988.4|5997.6|5982.6|122
1591200000000|2020-06-03 16:00:00|5999.9|5984.9|6007.5|5992.5|6008.7|5993.7|5998.6|5983.6|61
1591200300000|2020-06-03 16:05:00|6007.2|5992.2|6006.4|5991.4|6009.5|5994.5|6006.4|5991.4|77
1591200600000|2020-06-03 16:10:00|6006.6|5991.6|6008.5|5993.5|6008.5|5993.5|6001.9|5986.9|162
1591200900000|2020-06-03 16:15:00|6008.8|5993.8|6005.4|5990.4|6010.8|5995.8|6005.4|5990.4|69
1591201200000|2020-06-03 16:20:00|6005.7|5990.7|5995.6|5980.6|6006.4|5991.4|5991.8|5976.8|134
1591201500000|2020-06-03 16:25:00|5995|5980|5997.6|5982.6|5997.6|5982.6|5994.7|5979.7|50
1591201800000|2020-06-03 16:30:00|5998.8|5983.8|5993.1|5978.1|6000.4|5985.4|5992.1|5977.1|78
1591202100000|2020-06-03 16:35:00|5993.6|5978.6|5989.8|5974.8|5994.1|5979.1|5989|5974|55
1591202400000|2020-06-03 16:40:00|5989.5|5974.5|5991.6|5976.6|5992.1|5977.1|5986.2|5971.2|83
1591202700000|2020-06-03 16:45:00|5991.8|5976.8|5991.1|5976.1|5994.6|5979.6|5989.3|5974.3|100
1591203000000|2020-06-03 16:50:00|5991.3|5976.3|5995.3|5980.3|5995.6|5980.6|5990.1|5975.1|39
1591203300000|2020-06-03 16:55:00|5995.1|5980.1|5996.2|5981.2|5997.8|5982.8|5993.6|5978.6|69
1591203600000|2020-06-03 17:00:00|5996|5981|5999|5984|5999|5984|5995.4|5980.4|44
1591203900000|2020-06-03 17:05:00|5998.7|5983.7|5997.1|5982.1|5998.7|5983.7|5996.1|5981.1|42
1591204200000|2020-06-03 17:10:00|5996.9|5981.9|6001.7|5986.7|6001.7|5986.7|5995.9|5980.9|54
1591204500000|2020-06-03 17:15:00|6001.4|5986.4|5996|5981|6001.9|5986.9|5996|5981|67
1591204800000|2020-06-03 17:20:00|5996.3|5981.3|5994.7|5979.7|5996.7|5981.7|5992.7|5977.7|60
1591205100000|2020-06-03 17:25:00|5994.2|5979.2|5990|5975|5994.2|5979.2|5987|5972|83
1591205400000|2020-06-03 17:30:00|5989.2|5974.2|5991.8|5976.8|5991.8|5976.8|5987.5|5972.5|65
1591205700000|2020-06-03 17:35:00|5991.6|5976.6|5987|5972|5991.6|5976.6|5987|5972|65
1591206000000|2020-06-03 17:40:00|5985.2|5970.2|5987.1|5972.1|5991.3|5976.3|5983.2|5968.2|95
1591206300000|2020-06-03 17:45:00|5986.3|5971.3|5984.2|5969.2|5989.1|5974.1|5983.3|5968.3|128
1591206600000|2020-06-03 17:50:00|5984|5969|5992.5|5977.5|5995.2|5980.2|5978.2|5963.2|133
1591206900000|2020-06-03 17:55:00|5992.3|5977.3|6005.9|5990.9|6005.9|5990.9|5991.4|5976.4|215
1591207200000|2020-06-03 18:00:00|6006.2|5991.2|6009.9|5994.9|6011|5996|6004.9|5989.9|309
1591207500000|2020-06-03 18:05:00|6009.6|5994.6|6001.5|5986.5|6010.7|5995.7|6000.6|5985.6|195
1591207800000|2020-06-03 18:10:00|6001.1|5986.1|6024.9|6009.9|6024.9|6009.9|6001.1|5986.1|542
1591208100000|2020-06-03 18:15:00|6024.5|6009.5|6015.6|6000.6|6028.3|6013.3|6014.4|5999.4|100
1591146000000|2020-06-03 01:00:00|6001.6|5986.6|6012.5|5997.5|6013.5|5998.5|5999.8|5984.8|55
1591146300000|2020-06-03 01:05:00|6011|5996|6011.7|5996.7|6012|5997|6011|5996|2
1591146600000|2020-06-03 01:10:00|6010.6|5995.6|5999.9|5984.9|6010.6|5995.6|5997.1|5982.1|26
1591146900000|2020-06-03 01:15:00|6000.4|5985.4|5995.4|5980.4|6000.4|5985.4|5992.5|5977.5|17
1591147200000|2020-06-03 01:20:00|5995.9|5980.9|5994.9|5979.9|5996.4|5981.4|5994.1|5979.1|3
1591147500000|2020-06-03 01:25:00|5994.6|5979.6|5992.7|5977.7|5994.8|5979.8|5988.7|5973.7|24
1591147800000|2020-06-03 01:30:00|5992.5|5977.5|5999.4|5984.4|5999.4|5984.4|5992.5|5977.5|1
1591148100000|2020-06-03 01:35:00|5999.6|5984.6|6002.8|5987.8|6003.1|5988.1|5999.6|5984.6|5
1591148400000|2020-06-03 01:40:00|6002.3|5987.3|5998.9|5983.9|6002.3|5987.3|5995.6|5980.6|12
1591148700000|2020-06-03 01:45:00|5999.2|5984.2|6002.4|5987.4|6002.4|5987.4|5998.9|5983.9|1
1591149000000|2020-06-03 01:50:00|6001.8|5986.8|6000.2|5985.2|6001.8|5986.8|5999.6|5984.6|2
1591149600000|2020-06-03 02:00:00|6001|5986|5999.6|5984.6|6001.7|5986.7|5998|5983|2
1591149900000|2020-06-03 02:05:00|5999.3|5984.3|5997.7|5982.7|5999.3|5984.3|5997.7|5982.7|16
1591150200000|2020-06-03 02:10:00|5997.2|5982.2|5996.3|5981.3|5997.2|5982.2|5992|5977|20
1591150500000|2020-06-03 02:15:00|5996.8|5981.8|5996.8|5981.8|5998.8|5983.8|5996.8|5981.8|0
1591150800000|2020-06-03 02:20:00|5997.1|5982.1|5998.2|5983.2|6000.3|5985.3|5997.1|5982.1|9
1591151100000|2020-06-03 02:25:00|||||||||2
1591151400000|2020-06-03 02:30:00|6001|5986|5997.6|5982.6|6001|5986|5997.4|5982.4|0
1591151700000|2020-06-03 02:35:00|5998.5|5983.5|5994.9|5979.9|5998.7|5983.7|5993.1|5978.1|2
1591152000000|2020-06-03 02:40:00|5994.6|5979.6|5999.7|5984.7|5999.7|5984.7|5994.4|5979.4|0
1591152300000|2020-06-03 02:45:00|5999.1|5984.1|5996.7|5981.7|5999.1|5984.1|5996.4|5981.4|1
1591152600000|2020-06-03 02:50:00|5996.4|5981.4|5998.6|5983.6|5998.6|5983.6|5996.4|5981.4|0
1591153500000|2020-06-03 03:05:00|5999.1|5984.1|5999.1|5984.1|5999.1|5984.1|5999.1|5984.1|1
1591153800000|2020-06-03 03:10:00|5999.4|5984.4|5999.6|5984.6|5999.6|5984.6|5999.4|5984.4|0
1591154100000|2020-06-03 03:15:00|6000.1|5985.1|6001.1|5986.1|6001.1|5986.1|6000.1|5985.1|0
1591154400000|2020-06-03 03:20:00|6000.9|5985.9|6000.9|5985.9|6001.1|5986.1|6000.9|5985.9|0
1591154700000|2020-06-03 03:25:00|6001.1|5986.1|6001.3|5986.3|6001.4|5986.4|6001.1|5986.1|0
1591155000000|2020-06-03 03:30:00|6001.9|5986.9|6002.3|5987.3|6002.3|5987.3|6001.9|5986.9|0
1591155300000|2020-06-03 03:35:00|6002.1|5987.1|5997.6|5982.6|6002.1|5987.1|5997.6|5982.6|10
1591155900000|2020-06-03 03:45:00|5997.1|5982.1|5997.1|5982.1|5997.1|5982.1|5997.1|5982.1|3
1591156200000|2020-06-03 03:50:00|5997|5982|5997|5982|5997|5982|5997|5982|0
1591156500000|2020-06-03 03:55:00|5996.5|5981.5|5995.6|5980.6|5996.5|5981.5|5995.6|5980.6|3
1591156800000|2020-06-03 04:00:00|||||||||1
1591157100000|2020-06-03 04:05:00|5994.5|5979.5|5992.5|5977.5|5994.5|5979.5|5992.5|5977.5|0
1591157700000|2020-06-03 04:15:00|5991.9|5976.9|5990.8|5975.8|5991.9|5976.9|5990.8|5975.8|1
1591158000000|2020-06-03 04:20:00|5989.4|5974.4|5986.8|5971.8|5989.4|5974.4|5986.8|5971.8|2
1591158300000|2020-06-03 04:25:00|5987.2|5972.2|5990.9|5975.9|5990.9|5975.9|5987.2|5972.2|5
1591158600000|2020-06-03 04:30:00|5990.5|5975.5|5990.2|5975.2|5990.5|5975.5|5990.2|5975.2|0
1591158900000|2020-06-03 04:35:00|5989.8|5974.8|5989.8|5974.8|5989.8|5974.8|5989.8|5974.8|0
1591159200000|2020-06-03 04:40:00|5988.2|5973.2|5988.5|5973.5|5988.5|5973.5|5988.2|5973.2|0
1591159500000|2020-06-03 04:45:00|5989.1|5974.1|5989.5|5974.5|5989.5|5974.5|5989.1|5974.1|0
1591159800000|2020-06-03 04:50:00|5990.1|5975.1|5990.7|5975.7|5990.7|5975.7|5990.1|5975.1|0
1591160100000|2020-06-03 04:55:00|5990.3|5975.3|5993.3|5978.3|5993.3|5978.3|5990.3|5975.3|50
1591161000000|2020-06-03 05:10:00|5993.6|5978.6|5997.2|5982.2|5997.2|5982.2|5993.6|5978.6|2
1591161300000|2020-06-03 05:15:00|5997.4|5982.4|5997.4|5982.4|5997.4|5982.4|5997.4|5982.4|1
1591161600000|2020-06-03 05:20:00|5997.2|5982.2|5998.7|5983.7|5998.7|5983.7|5997.2|5982.2|0
1591161900000|2020-06-03 05:25:00|5999|5984|5997.6|5982.6|5999|5984|5997.6|5982.6|4
1591162200000|2020-06-03 05:30:00|5997.9|5982.9|5998.4|5983.4|5999.1|5984.1|5997.9|5982.9|2
1591162500000|2020-06-03 05:35:00|5998.6|5983.6|5998.1|5983.1|5998.6|5983.6|5994.4|5979.4|4
1591162800000|2020-06-03 05:40:00|5997.8|5982.8|5998.6|5983.6|5998.6|5983.6|5997.8|5982.8|0
1591163100000|2020-06-03 05:45:00|5997.8|5982.8|5991.8|5976.8|5997.8|5982.8|5991.3|5976.3|9
1591163400000|2020-06-03 05:50:00|5992.3|5977.3|5999.1|5984.1|5999.1|5984.1|5991.8|5976.8|6
1591163700000|2020-06-03 05:55:00|5998.6|5983.6|6001.9|5986.9|6001.9|5986.9|5998.6|5983.6|2
1591164000000|2020-06-03 06:00:00|6002.5|5987.5|5993.8|5978.8|6002.9|5987.9|5993.8|5978.8|9
1591164300000|2020-06-03 06:05:00|5994.1|5979.1|5991.9|5976.9|5994.1|5979.1|5991.2|5976.2|2
1591164600000|2020-06-03 06:10:00|5991.4|5976.4|5989.5|5974.5|5992|5977|5989.5|5974.5|14
1591164900000|2020-06-03 06:15:00|5988.9|5973.9|5989.2|5974.2|5989.2|5974.2|5988.9|5973.9|0
1591165200000|2020-06-03 06:20:00|5989.5|5974.5|5989|5974|5990|5975|5989|5974|3
1591165500000|2020-06-03 06:25:00|5989.6|5974.6|5989.8|5974.8|5990.3|5975.3|5989.6|5974.6|0
1591165800000|2020-06-03 06:30:00|5990.3|5975.3|5993.1|5978.1|5993.1|5978.1|5990.3|5975.3|0
1591166100000|2020-06-03 06:35:00|5993.6|5978.6|5991.3|5976.3|5993.6|5978.6|5989.3|5974.3|7
1591166400000|2020-06-03 06:40:00|5991|5976|5987.5|5972.5|5991|5976|5987.5|5972.5|12
1591166700000|2020-06-03 06:45:00|5987.3|5972.3|5987.8|5972.8|5987.8|5972.8|5984.5|5969.5|2
1591167000000|2020-06-03 06:50:00|5987.5|5972.5|5989.3|5974.3|5993.6|5978.6|5987.5|5972.5|8
1591167300000|2020-06-03 06:55:00|5990|5975|5994.9|5979.9|5995.2|5980.2|5990|5975|9
1591167600000|2020-06-03 07:00:00|5994.7|5979.7|5991|5976|5994.7|5979.7|5990.3|5975.3|10
1591167900000|2020-06-03 07:05:00|5990.5|5975.5|5990.5|5975.5|5990.5|5975.5|5990.5|5975.5|0
1591168200000|2020-06-03 07:10:00|5991|5976|5991.5|5976.5|5991.5|5976.5|5991|5976|0
1591168500000|2020-06-03 07:15:00|5992|5977|5994.8|5979.8|5995.3|5980.3|5992|5977|1
1591168800000|2020-06-03 07:20:00|5994.5|5979.5|5994.5|5979.5|5994.5|5979.5|5994.5|5979.5|0
1591169100000|2020-06-03 07:25:00|5995|5980|5996.2|5981.2|5996.4|5981.4|5995|5980|2
1591169400000|2020-06-03 07:30:00|5995.9|5980.9|5996.5|5981.5|5996.7|5981.7|5995.9|5980.9|1
1591169700000|2020-06-03 07:35:00|5996.7|5981.7|6000.4|5985.4|6000.5|5985.5|5996.7|5981.7|6
1591170000000|2020-06-03 07:40:00|6000.2|5985.2|6000.4|5985.4|6000.4|5985.4|6000.2|5985.2|6
1591170300000|2020-06-03 07:45:00|6000.2|5985.2|6000.4|5985.4|6000.4|5985.4|6000.2|5985.2|1
1591170600000|2020-06-03 07:50:00|6000.1|5985.1|5999.9|5984.9|6000.1|5985.1|5999.9|5984.9|0
1591170900000|2020-06-03 07:55:00|6000.2|5985.2|6002.4|5987.4|6002.4|5987.4|5998.4|5983.4|7
1591171200000|2020-06-03 08:00:00|6002.2|5987.2|6000|5985|6002.2|5987.2|6000|5985|0
1591171500000|2020-06-03 08:05:00|5999.4|5984.4|6000.2|5985.2|6000.4|5985.4|5998.3|5983.3|1
1591171800000|2020-06-03 08:10:00|5999.3|5984.3|5998|5983|6001.5|5986.5|5998|5983|3
1591172100000|2020-06-03 08:15:00|5998.3|5983.3|5997|5982|5998.3|5983.3|5996.8|5981.8|0
1591172400000|2020-06-03 08:20:00|5996.7|5981.7|5998.7|5983.7|5999.7|5984.7|5996.7|5981.7|2
1591172700000|2020-06-03 08:25:00|5999|5984|6006.2|5991.2|6006.2|5991.2|5999|5984|17
1591173000000|2020-06-03 08:30:00|6006.5|5991.5|6005.9|5990.9|6008.1|5993.1|6005.9|5990.9|15
1591173300000|2020-06-03 08:35:00|6005.4|5990.4|6002.5|5987.5|6005.4|5990.4|6002.5|5987.5|1
1591173600000|2020-06-03 08:40:00|6003|5988|6003|5988|6004|5989|6003|5988|0
1591173900000|2020-06-03 08:45:00|6003.3|5988.3|6000.4|5985.4|6003.3|5988.3|6000.2|5985.2|13
1591174200000|2020-06-03 08:50:00|6000.7|5985.7|6004.2|5989.2|6006.1|5991.1|6000.7|5985.7|22
1591174500000|2020-06-03 08:55:00|6003.9|5988.9|6006.8|5991.8|6006.8|5991.8|6003.9|5988.9|1
1591174800000|2020-06-03 09:00:00|6007|5992|6007.2|5992.2|6008.2|5993.2|6007|5992|0
1591175100000|2020-06-03 09:05:00|6007.7|5992.7|6006.9|5991.9|6009|5994|6006.9|5991.9|11
1591175400000|2020-06-03 09:10:00|6007.1|5992.1|6005.8|5990.8|6007.1|5992.1|6005.8|5990.8|1
1591175700000|2020-06-03 09:15:00|6006.3|5991.3|6004.1|5989.1|6006.5|5991.5|6004.1|5989.1|4
1591176000000|2020-06-03 09:20:00|6003.2|5988.2|6001.7|5986.7|6003.2|5988.2|6001.7|5986.7|7
1591176300000|2020-06-03 09:25:00|6002|5987|6001.4|5986.4|6002.7|5987.7|6001.2|5986.2|13
1591176600000|2020-06-03 09:30:00|6001.7|5986.7|6001.7|5986.7|6001.7|5986.7|6001.7|5986.7|3
1591176900000|2020-06-03 09:35:00|6003.2|5988.2|6002.9|5987.9|6003.2|5988.2|6002.9|5987.9|3
1591177200000|2020-06-03 09:40:00|6001.7|5986.7|6007.9|5992.9|6008.2|5993.2|6001.2|5986.2|49
1591177500000|2020-06-03 09:45:00|6008.7|5993.7|6008.7|5993.7|6008.7|5993.7|6008.4|5993.4|3
1591177800000|2020-06-03 09:50:00|6008.9|5993.9|6017.2|6002.2|6018.7|6003.7|6008.9|5993.9|24
1591178100000|2020-06-03 09:55:00|6016|6001|6014.6|5999.6|6016.3|6001.3|6014.5|5999.5|13
1591178400000|2020-06-03 10:00:00|6014.9|5999.9|6010.9|5995.9|6014.9|5999.9|6008.9|5993.9|41
1591178700000|2020-06-03 10:05:00|6012|5997|6015|6000|6015.2|6000.2|6010.4|5995.4|17
1591179000000|2020-06-03 10:10:00|||||||||3
1591179300000|2020-06-03 10:15:00|6014.7|5999.7|6011.8|5996.8|6014.9|5999.9|6011.8|5996.8|3
1591179600000|2020-06-03 10:20:00|6011.3|5996.3|6016.2|6001.2|6016.2|6001.2|6009.5|5994.5|8
1591179900000|2020-06-03 10:25:00|6016.4|6001.4|6016.8|6001.8|6016.9|6001.9|6015.9|6000.9|11
1591180200000|2020-06-03 10:30:00|6016.9|6001.9|6016.1|6001.1|6017.1|6002.1|6016.1|6001.1|5
1591180500000|2020-06-03 10:35:00|6015.2|6000.2|6015.2|6000.2|6017.5|6002.5|6014.7|5999.7|59
1591180800000|2020-06-03 10:40:00|6015.4|6000.4|6015.8|6000.8|6015.8|6000.8|6015.4|6000.4|0
1591181100000|2020-06-03 10:45:00|6016.6|6001.6|6015.6|6000.6|6016.6|6001.6|6015.6|6000.6|10
1591181400000|2020-06-03 10:50:00|6015.1|6000.1|6015.1|6000.1|6015.1|6000.1|6015.1|6000.1|0
1591181700000|2020-06-03 10:55:00|||||||||2
1591182000000|2020-06-03 11:00:00|6015.4|6000.4|6016.1|6001.1|6016.1|6001.1|6015.4|6000.4|2
1591182300000|2020-06-03 11:05:00|6016.3|6001.3|6015.1|6000.1|6016.3|6001.3|6015.1|6000.1|11
1591182600000|2020-06-03 11:10:00|6015.6|6000.6|6016.4|6001.4|6018.2|6003.2|6015.6|6000.6|12
1591182900000|2020-06-03 11:15:00|6016.7|6001.7|6016.1|6001.1|6018.4|6003.4|6013.3|5998.3|38
1591183200000|2020-06-03 11:20:00|6015.8|6000.8|6015.8|6000.8|6015.8|6000.8|6015.8|6000.8|6
1591183500000|2020-06-03 11:25:00|6016.4|6001.4|6011.2|5996.2|6016.4|6001.4|6011.2|5996.2|11
1591183800000|2020-06-03 11:30:00|6010.3|5995.3|6006.1|5991.1|6010.3|5995.3|6005.1|5990.1|41
1591184100000|2020-06-03 11:35:00|6006.3|5991.3|6009.3|5994.3|6009.3|5994.3|6006.3|5991.3|7
1591184400000|2020-06-03 11:40:00|6009.5|5994.5|6006.5|5991.5|6009.5|5994.5|6003|5988|39
1591184700000|2020-06-03 11:45:00|6007.4|5992.4|6007.7|5992.7|6009.3|5994.3|6007.4|5992.4|3
1591185000000|2020-06-03 11:50:00|6008|5993|6012.3|5997.3|6012.3|5997.3|6007.7|5992.7|6
1591185300000|2020-06-03 11:55:00|6012.5|5997.5|6017.1|6002.1|6019.2|6004.2|6012.5|5997.5|61
1591185600000|2020-06-03 12:00:00|6016.3|6001.3|6015.7|6000.7|6021.2|6006.2|6014.5|5999.5|40
1591185900000|2020-06-03 12:05:00|6016|6001|6016.4|6001.4|6019|6004|6015.7|6000.7|10
1591186200000|2020-06-03 12:10:00|6017.9|6002.9|6023.5|6008.5|6024|6009|6014.8|5999.8|46
1591186500000|2020-06-03 12:15:00|6024|6009|6036.6|6021.6|6036.8|6021.8|6023.7|6008.7|149
1591186800000|2020-06-03 12:20:00|6037.2|6022.2|6034|6019|6037.2|6022.2|6030.2|6015.2|66
1591187100000|2020-06-03 12:25:00|6033.7|6018.7|6034.7|6019.7|6035.5|6020.5|6033.1|6018.1|26
1591187400000|2020-06-03 12:30:00|6034.9|6019.9|6037.8|6022.8|6038|6023|6034.6|6019.6|207
1591187700000|2020-06-03 12:35:00|6037.3|6022.3|6038.2|6023.2|6038.5|6023.5|6032.7|6017.7|156
1591188000000|2020-06-03 12:40:00|6036.7|6021.7|6029.5|6014.5|6037.9|6022.9|6029.5|6014.5|85
1591188300000|2020-06-03 12:45:00|6029.2|6014.2|6021.1|6006.1|6029.2|6014.2|6021.1|6006.1|48
1591188600000|2020-06-03 12:50:00|6021.3|6006.3|6030.4|6015.4|6030.9|6015.9|6021.3|6006.3|30
1591188900000|2020-06-03 12:55:00|6030.2|6015.2|6027.9|6012.9|6030.9|6015.9|6027.9|6012.9|12
1591189200000|2020-06-03 13:00:00|6028.2|6013.2|6027.8|6012.8|6028.2|6013.2|6022.7|6007.7|62
1591189500000|2020-06-03 13:05:00|6024.6|6009.6|6024.2|6009.2|6028.8|6013.8|6021.7|6006.7|100
1591189800000|2020-06-03 13:10:00|6022.9|6007.9|6017.2|6002.2|6022.9|6007.9|6017.1|6002.1|72
1591190100000|2020-06-03 13:15:00|6017|6002|6015|6000|6018.2|6003.2|6012.5|5997.5|93
1591190400000|2020-06-03 13:20:00|6014.7|5999.7|6007.4|5992.4|6017|6002|6005.4|5990.4|100
1591190700000|2020-06-03 13:25:00|6007.1|5992.1|6008.8|5993.8|6014.6|5999.6|6007.1|5992.1|90
1591191000000|2020-06-03 13:30:00|6008.3|5993.3|6003.8|5988.8|6013.5|5998.5|6000.6|5985.6|134
1591191300000|2020-06-03 13:35:00|6004.1|5989.1|5993.7|5978.7|6006.1|5991.1|5991.9|5976.9|251
1591191600000|2020-06-03 13:40:00|5992.4|5977.4|5990.8|5975.8|5993.7|5978.7|5985.8|5970.8|170
1591191900000|2020-06-03 13:45:00|5989.8|5974.8|5989.9|5974.9|5990.9|5975.9|5976.1|5961.1|190
1591192200000|2020-06-03 13:50:00|5990.5|5975.5|5987.3|5972.3|5993.4|5978.4|5984.5|5969.5|190
1591192500000|2020-06-03 13:55:00|5987.5|5972.5|5982|5967|5988.2|5973.2|5977.1|5962.1|197
1591192800000|2020-06-03 14:00:00|5981.7|5966.7|5995.4|5980.4|5996.6|5981.6|5981.7|5966.7|130
1591193100000|2020-06-03 14:05:00|5995.7|5980.7|5998.1|5983.1|5998.3|5983.3|5992.6|5977.6|72
1591193400000|2020-06-03 14:10:00|5997.8|5982.8|5994.4|5979.4|5999.7|5984.7|5991.9|5976.9|98
1591193700000|2020-06-03 14:15:00|5994.1|5979.1|6004.5|5989.5|6007.4|5992.4|5991.9|5976.9|94
1591194000000|2020-06-03 14:20:00|6004.3|5989.3|6005|5990|6007.9|5992.9|6003|5988|65
1591194300000|2020-06-03 14:25:00|6006|5991|5997.2|5982.2|6006|5991|5997.2|5982.2|69
1591194600000|2020-06-03 14:30:00|5998.5|5983.5|6010.3|5995.3|6010.3|5995.3|5998.4|5983.4|69
1591194900000|2020-06-03 14:35:00|6011.8|5996.8|6015.4|6000.4|6016.3|6001.3|6011.8|5996.8|93
1591195200000|2020-06-03 14:40:00|6014.2|5999.2|6017.7|6002.7|6017.7|6002.7|6009.1|5994.1|109
1591195500000|2020-06-03 14:45:00|6017.2|6002.2|6004.4|5989.4|6018.2|6003.2|6004.4|5989.4|110
1591195800000|2020-06-03 14:50:00|6005.4|5990.4|6006|5991|6006.2|5991.2|6000.4|5985.4|140
1591196100000|2020-06-03 14:55:00|6007.6|5992.6|6005.1|5990.1|6017.1|6002.1|6005.1|5990.1|236
1591196400000|2020-06-03 15:00:00|6005.7|5990.7|6012.8|5997.8|6016.1|6001.1|6005.7|5990.7|98
1591196700000|2020-06-03 15:05:00|6012.3|5997.3|6015.6|6000.6|6015.6|6000.6|6008.6|5993.6|111
1591197000000|2020-06-03 15:10:00|6014.8|5999.8|6015.9|6000.9|6016.9|6001.9|6013.9|5998.9|93
1591197300000|2020-06-03 15:15:00|6016.4|6001.4|6010.3|5995.3|6017.9|6002.9|6009.1|5994.1|103
1591197600000|2020-06-03 15:20:00|6010|5995|6011.7|5996.7|6011.7|5996.7|6003.8|5988.8|71
1591197900000|2020-06-03 15:25:00|6013.2|5998.2|6011.5|5996.5|6016.6|6001.6|6007.6|5992.6|73
1591198200000|2020-06-03 15:30:00|6011.8|5996.8|6012.8|5997.8|6015.8|6000.8|6011.8|5996.8|54
1591198500000|2020-06-03 15:35:00|6013.3|5998.3|6007.6|5992.6|6013.3|5998.3|6005.2|5990.2|106
1591198800000|2020-06-03 15:40:00|6007.8|5992.8|6004|5989|6010|5995|6004|5989|93
1591199100000|2020-06-03 15:45:00|6004.4|5989.4|6002.5|5987.5|6004.5|5989.5|5996.3|5981.3|104
1591199400000|2020-06-03 15:50:00|6002|5987|6002.2|5987.2|6002.5|5987.5|5999.9|5984.9|52
1591199700000|2020-06-03 15:55:00|6000.9|5985.9|6000.1|5985.1|6003.4|5988.4|5997.6|5982.6|122
1591200000000|2020-06-03 16:00:00|5999.9|5984.9|6007.5|5992.5|6008.7|5993.7|5998.6|5983.6|61
1591200300000|2020-06-03 16:05:00|6007.2|5992.2|6006.4|5991.4|6009.5|5994.5|6006.4|5991.4|77
1591200600000|2020-06-03 16:10:00|6006.6|5991.6|6008.5|5993.5|6008.5|5993.5|6001.9|5986.9|162
1591200900000|2020-06-03 16:15:00|6008.8|5993.8|6005.4|5990.4|6010.8|5995.8|6005.4|5990.4|69
1591201200000|2020-06-03 16:20:00|6005.7|5990.7|5995.6|5980.6|6006.4|5991.4|5991.8|5976.8|134
1591201500000|2020-06-03 16:25:00|5995|5980|5997.6|5982.6|5997.6|5982.6|5994.7|5979.7|50
1591201800000|2020-06-03 16:30:00|5998.8|5983.8|5993.1|5978.1|6000.4|5985.4|5992.1|5977.1|78
1591202100000|2020-06-03 16:35:00|5993.6|5978.6|5989.8|5974.8|5994.1|5979.1|5989|5974|55
1591202400000|2020-06-03 16:40:00|5989.5|5974.5|5991.6|5976.6|5992.1|5977.1|5986.2|5971.2|83
1591202700000|2020-06-03 16:45:00|5991.8|5976.8|5991.1|5976.1|5994.6|5979.6|5989.3|5974.3|100
1591203000000|2020-06-03 16:50:00|5991.3|5976.3|5995.3|5980.3|5995.6|5980.6|5990.1|5975.1|39
1591203300000|2020-06-03 16:55:00|5995.1|5980.1|5996.2|5981.2|5997.8|5982.8|5993.6|5978.6|69
1591203600000|2020-06-03 17:00:00|5996|5981|5999|5984|5999|5984|5995.4|5980.4|44
1591203900000|2020-06-03 17:05:00|5998.7|5983.7|5997.1|5982.1|5998.7|5983.7|5996.1|5981.1|42
1591204200000|2020-06-03 17:10:00|5996.9|5981.9|6001.7|5986.7|6001.7|5986.7|5995.9|5980.9|54
1591204500000|2020-06-03 17:15:00|6001.4|5986.4|5996|5981|6001.9|5986.9|5996|5981|67
1591204800000|2020-06-03 17:20:00|5996.3|5981.3|5994.7|5979.7|5996.7|5981.7|5992.7|5977.7|60
1591205100000|2020-06-03 17:25:00|5994.2|5979.2|5990|5975|5994.2|5979.2|5987|5972|83
1591205400000|2020-06-03 17:30:00|5989.2|5974.2|5991.8|5976.8|5991.8|5976.8|5987.5|5972.5|65
1591205700000|2020-06-03 17:35:00|5991.6|5976.6|5987|5972|5991.6|5976.6|5987|5972|65
1591206000000|2020-06-03 17:40:00|5985.2|5970.2|5987.1|5972.1|5991.3|5976.3|5983.2|5968.2|95
1591206300000|2020-06-03 17:45:00|5986.3|5971.3|5984.2|5969.2|5989.1|5974.1|5983.3|5968.3|128
1591206600000|2020-06-03 17:50:00|5984|5969|5992.5|5977.5|5995.2|5980.2|5978.2|5963.2|133
1591206900000|2020-06-03 17:55:00|5992.3|5977.3|6005.9|5990.9|6005.9|5990.9|5991.4|5976.4|215
1591207200000|2020-06-03 18:00:00|6006.2|5991.2|6009.9|5994.9|6011|5996|6004.9|5989.9|309
1591207500000|2020-06-03 18:05:00|6009.6|5994.6|6001.5|5986.5|6010.7|5995.7|6000.6|5985.6|195
1591207800000|2020-06-03 18:10:00|6001.1|5986.1|6024.9|6009.9|6024.9|6009.9|6001.1|5986.1|542
1591208100000|2020-06-03 18:15:00|6024.5|6009.5|6015.6|6000.6|6028.3|6013.3|6014.4|5999.4|100
1591232400000|2020-06-04 01:00:00|5987|5972|5999.9|5984.9|6006.5|5991.5|5987|5972|28
1591232700000|2020-06-04 01:05:00|6000.5|5985.5|6000|5985|6000.7|5985.7|5996.6|5981.6|6
1591233000000|2020-06-04 01:10:00|6000.2|5985.2|6003.7|5988.7|6003.7|5988.7|6000.2|5985.2|12
1591233300000|2020-06-04 01:15:00|6004|5989|6003.7|5988.7|6004.7|5989.7|6003.7|5988.7|1
1591233600000|2020-06-04 01:20:00|6003.1|5988.1|5996.5|5981.5|6003.1|5988.1|5996.5|5981.5|1
1591234200000|2020-06-04 01:30:00|5996.3|5981.3|5994.6|5979.6|5996.3|5981.3|5994.6|5979.6|0
1591234500000|2020-06-04 01:35:00|5994.8|5979.8|5993.8|5978.8|5994.8|5979.8|5993.6|5978.6|0
1591234800000|2020-06-04 01:40:00|5994.1|5979.1|5992.8|5977.8|5994.1|5979.1|5991.1|5976.1|0
1591235100000|2020-06-04 01:45:00|5993.2|5978.2|5994.1|5979.1|5994.1|5979.1|5993.2|5978.2|1
1591235400000|2020-06-04 01:50:00|5994.9|5979.9|5995.8|5980.8|5995.8|5980.8|5994.9|5979.9|0
1591235700000|2020-06-04 01:55:00|5995|5980|5993.6|5978.6|5995|5980|5993.3|5978.3|1
1591236000000|2020-06-04 02:00:00|5991.4|5976.4|5992.5|5977.5|5992.7|5977.7|5991.4|5976.4|14
1591236300000|2020-06-04 02:05:00|5991.6|5976.6|5991|5976|5991.6|5976.6|5991|5976|2
1591236600000|2020-06-04 02:10:00|5991.2|5976.2|5989.7|5974.7|5991.5|5976.5|5989.7|5974.7|7
1591237200000|2020-06-04 02:20:00|5990.7|5975.7|5994.2|5979.2|5994.2|5979.2|5990.7|5975.7|1
1591237500000|2020-06-04 02:25:00|5994.7|5979.7|5994.2|5979.2|5995.2|5980.2|5994.2|5979.2|0
1591237800000|2020-06-04 02:30:00|5993.2|5978.2|5992.9|5977.9|5993.9|5978.9|5991.4|5976.4|1
1591238100000|2020-06-04 02:35:00|5992.4|5977.4|5993.1|5978.1|5993.1|5978.1|5987.4|5972.4|34
1591238400000|2020-06-04 02:40:00|5993.3|5978.3|5998.8|5983.8|6001.8|5984.1|5993.3|5975|6
1591238700000|2020-06-04 02:45:00|5998.6|5983.6|5998.3|5983.3|5998.6|5983.6|5998.3|5983.3|0
1591239300000|2020-06-04 02:55:00|5998.1|5983.1|5998.1|5983.1|5998.1|5983.1|5996.6|5981.6|1
1591239600000|2020-06-04 03:00:00|6000.1|5985.1|6020.6|6005.6|6020.6|6005.6|6000.1|5985.1|9
1591239900000|2020-06-04 03:05:00|6020.8|6005.8|6020.5|6005.5|6021.3|6006.3|6020.5|6005.5|0
1591240200000|2020-06-04 03:10:00|6014.7|5999.7|6014.5|5999.5|6020|6005|6013|5998|10
1591240500000|2020-06-04 03:15:00|6017.2|6002.2|6018.6|6003.6|6019.3|6004.3|6017.2|6002.2|21
1591240800000|2020-06-04 03:20:00|6018.3|6003.3|6009.8|5994.8|6018.3|6003.3|6009.8|5994.8|18
1591241100000|2020-06-04 03:25:00|6010|5995|6000.9|5985.9|6010|5995|6000.9|5985.9|12
1591241400000|2020-06-04 03:30:00|6000.4|5985.4|5999.4|5984.4|6000.4|5985.4|5999.4|5984.4|1
1591241700000|2020-06-04 03:35:00|5998.9|5983.9|5998.9|5983.9|5998.9|5983.9|5998.9|5983.9|1
1591242000000|2020-06-04 03:40:00|5998.6|5983.6|5998.6|5983.6|5998.6|5983.6|5998.1|5983.1|2
1591242300000|2020-06-04 03:45:00|5998.1|5983.1|5998.3|5983.3|5998.3|5983.3|5998.1|5983.1|1
1591242600000|2020-06-04 03:50:00|5998.6|5983.6|5996.8|5981.8|5998.6|5983.6|5996.8|5981.8|2
1591243200000|2020-06-04 04:00:00|5997.1|5982.1|5999.2|5984.2|6001.7|5986.7|5997.1|5982.1|5
1591243500000|2020-06-04 04:05:00|5999.1|5984.1|5999.4|5984.4|5999.4|5984.4|5999.1|5984.1|1
1591244100000|2020-06-04 04:15:00|5999.6|5984.6|5999.9|5984.9|6000.4|5985.4|5999.6|5984.6|0
1591245000000|2020-06-04 04:30:00|5999.4|5984.4|5997.7|5982.7|5999.4|5984.4|5996.6|5981.6|5
1591245300000|2020-06-04 04:35:00|5996.9|5981.9|5996.1|5981.1|5996.9|5981.9|5996.1|5981.1|0
1591245600000|2020-06-04 04:40:00|5996.4|5981.4|5994.7|5979.7|5996.4|5981.4|5994.7|5979.7|2
1591245900000|2020-06-04 04:45:00|5994.4|5979.4|5994.7|5979.7|5995.4|5980.4|5994.4|5979.4|1
1591246200000|2020-06-04 04:50:00|5993.8|5978.8|5993.3|5978.3|5993.8|5978.8|5993.3|5978.3|1
1591246500000|2020-06-04 04:55:00|5994.5|5979.5|5994.5|5979.5|5996.9|5981.9|5993.3|5978.3|4
1591246800000|2020-06-04 05:00:00|5994.2|5979.2|5994|5979|5994.2|5979.2|5994|5979|0
1591247100000|2020-06-04 05:05:00|5997.8|5982.8|5995.5|5980.5|5998|5983|5995.5|5980.5|13
1591247400000|2020-06-04 05:10:00|5997.3|5982.3|5998.2|5983.2|5998.2|5983.2|5997.3|5982.3|0
1591248000000|2020-06-04 05:20:00|5997.4|5982.4|5997.5|5982.5|5998.2|5983.2|5996.3|5981.3|2
1591248300000|2020-06-04 05:25:00|5997.7|5982.7|5997.7|5982.7|5997.7|5982.7|5997.7|5982.7|0
1591248600000|2020-06-04 05:30:00|5997.4|5982.4|5993.6|5978.6|5997.4|5982.4|5993.6|5978.6|1
1591248900000|2020-06-04 05:35:00|5994.1|5979.1|5995.4|5980.4|5995.4|5980.4|5994.1|5979.1|2
1591249200000|2020-06-04 05:40:00|5995.6|5980.6|6009.2|5994.2|6009.2|5994.2|5995.6|5980.6|4
1591249500000|2020-06-04 05:45:00|6009.7|5994.7|6009.7|5994.7|6010|5995|6009.7|5994.7|0
1591249800000|2020-06-04 05:50:00|6010.2|5995.2|6009.7|5994.7|6010.4|5995.4|6009.7|5994.7|0
1591250100000|2020-06-04 05:55:00|6009.4|5994.4|6009.1|5994.1|6009.4|5994.4|6008.1|5993.1|1
1591250400000|2020-06-04 06:00:00|6009.4|5994.4|6015.3|6000.3|6016.6|6001.6|6009.4|5994.4|18
1591250700000|2020-06-04 06:05:00|6015.5|6000.5|6010.2|5995.2|6015.5|6000.5|6010.2|5995.2|5
1591251000000|2020-06-04 06:10:00|6009.4|5994.4|6007.3|5992.3|6009.4|5994.4|6007.3|5992.3|4
1591251300000|2020-06-04 06:15:00|6007.6|5992.6|6007.9|5992.9|6008.2|5993.2|6007.6|5992.6|2
1591251600000|2020-06-04 06:20:00|6007.6|5992.6|6007.8|5992.8|6008.1|5993.1|6006.6|5991.6|9
1591251900000|2020-06-04 06:25:00|6004.7|5989.7|6001.5|5986.5|6004.7|5989.7|6001|5986|38
1591252200000|2020-06-04 06:30:00|6002|5987|6005.1|5990.1|6006.5|5991.5|6002|5987|6
1591252500000|2020-06-04 06:35:00|6004.8|5989.8|6004.7|5989.7|6005.2|5990.2|6002.8|5987.8|14
1591252800000|2020-06-04 06:40:00|6004.4|5989.4|6000.9|5985.9|6004.4|5989.4|6000.7|5985.7|14
1591253100000|2020-06-04 06:45:00|6000.7|5985.7|5998.2|5983.2|6001.4|5986.4|5997.7|5982.7|4
1591253400000|2020-06-04 06:50:00|5998|5983|5997.9|5982.9|6000.7|5985.7|5996.2|5981.2|16
1591253700000|2020-06-04 06:55:00|5998.2|5983.2|5997.9|5982.9|5999.3|5984.3|5997.4|5982.4|5
1591254000000|2020-06-04 07:00:00|5996.5|5981.5|5997.9|5982.9|5998.2|5983.2|5996.5|5981.5|3
1591254300000|2020-06-04 07:05:00|5998.2|5983.2|5996.5|5981.5|5998.2|5983.2|5992.6|5977.6|11
1591254600000|2020-06-04 07:10:00|5996|5981|6002.1|5987.1|6002.1|5987.1|5995.2|5980.2|10
1591254900000|2020-06-04 07:15:00|6001.3|5986.3|5999.8|5984.8|6001.3|5986.3|5999.8|5984.8|1
1591255200000|2020-06-04 07:20:00|6000|5985|5998.4|5983.4|6000|5985|5998.4|5983.4|0
1591255500000|2020-06-04 07:25:00|5998.7|5983.7|6001.1|5986.1|6002.3|5987.3|5998.7|5983.7|2
1591255800000|2020-06-04 07:30:00|6001.8|5986.8|5997.9|5982.9|6001.8|5986.8|5997.7|5982.7|5
1591256100000|2020-06-04 07:35:00|5998.8|5983.8|5995.2|5980.2|5998.8|5983.8|5995.2|5980.2|1
1591256400000|2020-06-04 07:40:00|5996.1|5981.1|5987.3|5972.3|5997|5982|5987.3|5972.3|47
1591256700000|2020-06-04 07:45:00|5987.8|5972.8|5989.3|5974.3|5990|5975|5987.5|5972.5|1
1591257000000|2020-06-04 07:50:00|5989.6|5974.6|5991.5|5976.5|5991.7|5976.7|5989.3|5974.3|2
1591257300000|2020-06-04 07:55:00|5992|5977|5992.2|5977.2|5992.2|5977.2|5992|5977|1
1591257600000|2020-06-04 08:00:00|5991.4|5976.4|5993.2|5978.2|5993.5|5978.5|5991|5976|1
1591257900000|2020-06-04 08:05:00|5993.4|5978.4|5992.8|5977.8|5993.4|5978.4|5991.4|5976.4|13
1591258200000|2020-06-04 08:10:00|5993.7|5978.7|5993.5|5978.5|5994.7|5979.7|5993.2|5978.2|1
1591258500000|2020-06-04 08:15:00|5992.9|5977.9|5991.9|5976.9|5992.9|5977.9|5991.9|5976.9|6
1591258800000|2020-06-04 08:20:00|5992.7|5977.7|5996.2|5981.2|5997.5|5982.5|5992.7|5977.7|3
1591259100000|2020-06-04 08:25:00|5998.6|5983.6|5995.4|5980.4|5998.9|5983.9|5995.4|5980.4|13
1591259400000|2020-06-04 08:30:00|5996.4|5981.4|5998.4|5983.4|5998.4|5983.4|5996.4|5981.4|0
1591259700000|2020-06-04 08:35:00|6000.3|5985.3|6001.9|5986.9|6002.4|5987.4|6000.3|5985.3|2
1591260000000|2020-06-04 08:40:00|6002.4|5987.4|6002.4|5987.4|6002.9|5987.9|6001.9|5986.9|0
1591260300000|2020-06-04 08:45:00|6001.9|5986.9|6004.2|5989.2|6006.7|5991.7|6001.4|5986.4|11
1591260600000|2020-06-04 08:50:00|6004.7|5989.7|6004.7|5989.7|6005.7|5990.7|6004.2|5989.2|0
1591260900000|2020-06-04 08:55:00|6004.9|5989.9|6002.9|5987.9|6005.7|5990.7|6002.9|5987.9|1
1591261200000|2020-06-04 09:00:00|6001.6|5986.6|5991.2|5976.2|6001.6|5986.6|5991.2|5976.2|22
1591261500000|2020-06-04 09:05:00|5990.9|5975.9|5999.4|5984.4|6005.2|5990.2|5990.9|5975.9|18
1591261800000|2020-06-04 09:10:00|5999.1|5984.1|5998.6|5983.6|5999.2|5984.2|5998.2|5983.2|0
1591262100000|2020-06-04 09:15:00|5998.9|5983.9|5996.1|5981.1|5998.9|5983.9|5996.1|5981.1|0
1591262400000|2020-06-04 09:20:00|5996.7|5981.7|5995.6|5980.6|5996.9|5981.9|5993.6|5978.6|8
1591262700000|2020-06-04 09:25:00|5995.9|5980.9|5984.9|5969.9|5995.9|5980.9|5984.6|5969.6|11
1591263000000|2020-06-04 09:30:00|5984.3|5969.3|5985.1|5970.1|5985.1|5970.1|5984.1|5969.1|3
1591263300000|2020-06-04 09:35:00|5986.3|5971.3|5986.3|5971.3|5986.3|5971.3|5986.1|5971.1|2
1591263600000|2020-06-04 09:40:00|5986.1|5971.1|5979.7|5964.7|5986.1|5971.1|5978.2|5963.2|35
1591263900000|2020-06-04 09:45:00|5979.9|5964.9|5980.8|5965.8|5982.4|5967.4|5979.9|5964.9|7
1591264200000|2020-06-04 09:50:00|5980.2|5965.2|5979.2|5964.2|5981.8|5966.8|5979.2|5964.2|4
1591264500000|2020-06-04 09:55:00|5978.7|5963.7|5979|5964|5979.5|5964.5|5977|5962|9
1591264800000|2020-06-04 10:00:00|5979.5|5964.5|5980|5965|5981|5966|5978.8|5963.8|3
1591265100000|2020-06-04 10:05:00|5980.2|5965.2|5982.5|5967.5|5982.8|5967.8|5980.2|5965.2|4
1591265400000|2020-06-04 10:10:00|5983.3|5968.3|5983.6|5968.6|5984.6|5969.6|5983|5968|7
1591265700000|2020-06-04 10:15:00|5984.3|5969.3|5986.3|5971.3|5986.6|5971.6|5984.1|5969.1|4
1591266000000|2020-06-04 10:20:00|5985.7|5970.7|5984.3|5969.3|5985.7|5970.7|5984.3|5969.3|2
1591266300000|2020-06-04 10:25:00|5984|5969|5987.3|5972.3|5987.3|5972.3|5983.1|5968.1|3
1591266600000|2020-06-04 10:30:00|5988.4|5973.4|5988.8|5973.8|5989.6|5974.6|5988.4|5973.4|0
1591266900000|2020-06-04 10:35:00|5988.6|5973.6|5988.6|5973.6|5988.6|5973.6|5988.6|5973.6|0
1591267200000|2020-06-04 10:40:00|5987.8|5972.8|5987.8|5972.8|5987.8|5972.8|5987.8|5972.8|4
1591267500000|2020-06-04 10:45:00|5987.7|5972.7|5985.3|5970.3|5987.7|5972.7|5985|5970|0
1591268100000|2020-06-04 10:55:00|5985.6|5970.6|5985.3|5970.3|5985.6|5970.6|5985.3|5970.3|8
1591268400000|2020-06-04 11:00:00|5985.5|5970.5|5986.8|5971.8|5990.3|5975.3|5985.5|5970.5|5
1591268700000|2020-06-04 11:05:00|5987|5972|5994.9|5979.9|5995.4|5980.4|5987|5972|6
1591269000000|2020-06-04 11:10:00|5995.2|5980.2|5991.4|5976.4|5995.2|5980.2|5990.7|5975.7|3
1591269600000|2020-06-04 11:20:00|5989.9|5974.9|5992.4|5977.4|5992.4|5977.4|5989.9|5974.9|2
1591269900000|2020-06-04 11:25:00|5992.1|5977.1|5991.4|5976.4|5993.7|5978.7|5991.4|5976.4|2
1591270200000|2020-06-04 11:30:00|5990.4|5975.4|5988.9|5973.9|5990.4|5975.4|5988.9|5973.9|3
1591270500000|2020-06-04 11:35:00|5990.6|5975.6|5992.2|5977.2|5992.2|5977.2|5990.6|5975.6|3
1591270800000|2020-06-04 11:40:00|5988.4|5973.4|5986.1|5971.1|5990.3|5975.3|5985.6|5970.6|34
1591271100000|2020-06-04 11:45:00|5985.2|5970.2|5991.9|5976.9|5991.9|5976.9|5985.2|5970.2|69
1591271400000|2020-06-04 11:50:00|5992.5|5977.5|5995.2|5980.2|5995.2|5980.2|5992.5|5977.5|18
1591271700000|2020-06-04 11:55:00|5999.7|5984.7|5989.3|5974.3|6000.7|5985.7|5989.3|5974.3|46
1591272000000|2020-06-04 12:00:00|5990|5975|5993.9|5978.9|5994.7|5979.7|5987|5972|49
1591272300000|2020-06-04 12:05:00|5994.2|5979.2|6000.4|5985.4|6003|5988|5994.1|5979.1|25
1591272600000|2020-06-04 12:10:00|6001|5986|5998.5|5983.5|6005|5990|5995.1|5980.1|73
1591272900000|2020-06-04 12:15:00|5998|5983|6000.1|5985.1|6004.1|5989.1|5995|5980|80
1591273200000|2020-06-04 12:20:00|5998.6|5983.6|5997.1|5982.1|6001.1|5986.1|5994.6|5979.6|56
1591273500000|2020-06-04 12:25:00|5997.6|5982.6|5999.3|5984.3|6006.4|5991.4|5995.6|5980.6|176
1591273800000|2020-06-04 12:30:00|5999.1|5984.1|5973.8|5958.8|5999.6|5984.6|5969.8|5954.8|275
1591274100000|2020-06-04 12:35:00|5973.5|5958.5|5967.7|5952.7|5976.8|5961.8|5965|5950|201
1591274400000|2020-06-04 12:40:00|5968.3|5953.3|5950.4|5935.4|5972|5957|5944.9|5929.9|259
1591274700000|2020-06-04 12:45:00|5949.9|5934.9|5961.9|5946.9|5963|5948|5949.9|5934.9|94
1591275000000|2020-06-04 12:50:00|5960.7|5945.7|5957|5942|5962.3|5947.3|5954.5|5939.5|45
1591275300000|2020-06-04 12:55:00|5957.8|5942.8|5964.2|5949.2|5967.3|5952.3|5957.8|5942.8|38
1591275600000|2020-06-04 13:00:00|5965.3|5950.3|5974.2|5959.2|5978.3|5963.3|5962.8|5947.8|82
1591275900000|2020-06-04 13:05:00|5976.9|5961.9|5981.6|5966.6|5990.8|5975.8|5976.9|5961.9|70
1591276200000|2020-06-04 13:10:00|5982.9|5967.9|5990.7|5975.7|5990.9|5975.9|5982.9|5967.9|51
1591276500000|2020-06-04 13:15:00|5990.9|5975.9|5996.7|5981.7|5998.4|5983.4|5989.3|5974.3|58
1591276800000|2020-06-04 13:20:00|5998.2|5983.2|5997.4|5982.4|5998.7|5983.7|5994.1|5979.1|36
1591277100000|2020-06-04 13:25:00|5996.6|5981.6|5990.5|5975.5|5996.6|5981.6|5989.5|5974.5|32
1591277400000|2020-06-04 13:30:00|5990.2|5975.2|5992.1|5977.1|5997.8|5982.8|5990.2|5975.2|166
1591277700000|2020-06-04 13:35:00|5992.3|5977.3|5999.1|5984.1|6001.4|5986.4|5992.3|5977.3|122
1591278000000|2020-06-04 13:40:00|5999.6|5984.6|6004.1|5989.1|6010.8|5995.8|5999.6|5984.6|192
1591278300000|2020-06-04 13:45:00|6004.6|5989.6|6002.3|5987.3|6009.1|5994.1|5999.6|5984.6|213
1591278600000|2020-06-04 13:50:00|6002.7|5987.7|5998.5|5983.5|6004|5989|5993.7|5978.7|100
1591278900000|2020-06-04 13:55:00|5998.8|5983.8|6004.4|5989.4|6005.1|5990.1|5995.7|5980.7|66
1591279200000|2020-06-04 14:00:00|6003.9|5988.9|6004.9|5989.9|6010.4|5995.4|6002.3|5987.3|143
1591279500000|2020-06-04 14:05:00|6004.4|5989.4|6008.5|5993.5|6009.3|5994.3|5998.6|5983.6|60
1591279800000|2020-06-04 14:10:00|6008|5993|6014.3|5999.3|6014.3|5999.3|6007.2|5992.2|82
1591280100000|2020-06-04 14:15:00|6014.8|5999.8|6012.9|5997.9|6015.7|6000.7|6010.4|5995.4|75
1591280400000|2020-06-04 14:20:00|6013.7|5998.7|6014.5|5999.5|6015.5|6000.5|6012.2|5997.2|66
1591280700000|2020-06-04 14:25:00|6014|5999|6005.2|5990.2|6015.2|6000.2|6005.2|5990.2|97
1591281000000|2020-06-04 14:30:00|6004.7|5989.7|5997.6|5982.6|6011|5996|5997.6|5982.6|113
1591281300000|2020-06-04 14:35:00|5998.2|5983.2|5998.9|5983.9|6003.6|5988.6|5988.3|5973.3|353
1591281600000|2020-06-04 14:40:00|5999.1|5984.1|6004.1|5989.1|6007.9|5992.9|5998.7|5983.7|153
1591281900000|2020-06-04 14:45:00|6005.4|5990.4|6009.7|5994.7|6012.5|5997.5|6003.6|5988.6|150
1591282200000|2020-06-04 14:50:00|6009.9|5994.9|6007|5992|6011.4|5996.4|6000.4|5985.4|101
1591282500000|2020-06-04 14:55:00|6007.3|5992.3|6004.5|5989.5|6007.3|5992.3|6000|5985|80
1591282800000|2020-06-04 15:00:00|6005.8|5990.8|6000.6|5985.6|6008.3|5993.3|5999.1|5984.1|202
1591283100000|2020-06-04 15:05:00|6000.1|5985.1|5994.8|5979.8|6003.9|5988.9|5994.8|5979.8|84
1591283400000|2020-06-04 15:10:00|5994.6|5979.6|5992.2|5977.2|5996.6|5981.6|5986.2|5971.2|163
1591283700000|2020-06-04 15:15:00|5991.9|5976.9|5990.4|5975.4|5993|5978|5988.9|5973.9|97
1591284000000|2020-06-04 15:20:00|5990.7|5975.7|5991.9|5976.9|5996|5981|5989.9|5974.9|62
1591284300000|2020-06-04 15:25:00|5991.6|5976.6|5991.4|5976.4|5993.7|5978.7|5989.6|5974.6|58
1591284600000|2020-06-04 15:30:00|5992.4|5977.4|5996.2|5981.2|5996.2|5981.2|5991.6|5976.6|43
1591284900000|2020-06-04 15:35:00|5996.4|5981.4|6006|5991|6008.3|5993.3|5996.4|5981.4|212
1591285200000|2020-06-04 15:40:00|6006.3|5991.3|6004|5989|6007.5|5992.5|6004|5989|80
1591285500000|2020-06-04 15:45:00|6004.3|5989.3|6001.7|5986.7|6005.3|5990.3|5999.7|5984.7|69
1591285800000|2020-06-04 15:50:00|6000.5|5985.5|5999.3|5984.3|6003.5|5988.5|5999.3|5984.3|58
1591286100000|2020-06-04 15:55:00|6001.8|5986.8|6004.1|5989.1|6006.1|5991.1|6001.8|5986.8|105
1591286400000|2020-06-04 16:00:00|6004.4|5989.4|6009.6|5994.6|6009.9|5994.9|6004.4|5989.4|94
1591286700000|2020-06-04 16:05:00|6009.4|5994.4|6009.4|5994.4|6009.9|5994.9|6006.8|5991.8|77
1591287000000|2020-06-04 16:10:00|6009.1|5994.1|6005.6|5990.6|6010.4|5995.4|6005.6|5990.6|136
1591287300000|2020-06-04 16:15:00|6005.3|5990.3|6004.2|5989.2|6007|5992|6003|5988|90
1591287600000|2020-06-04 16:20:00|6003.5|5988.5|6004|5989|6006.3|5991.3|5998.2|5983.2|85
1591287900000|2020-06-04 16:25:00|6004.5|5989.5|6002.5|5987.5|6008|5993|6002.5|5987.5|42
1591288200000|2020-06-04 16:30:00|6002.7|5987.7|6003.4|5988.4|6008.4|5993.4|6000.4|5985.4|78
1591288500000|2020-06-04 16:35:00|6003.6|5988.6|6005.5|5990.5|6006.8|5991.8|6002.1|5987.1|51
1591288800000|2020-06-04 16:40:00|6006.1|5991.1|6003.4|5988.4|6006.5|5991.5|6001.1|5986.1|164
1591289100000|2020-06-04 16:45:00|6003.2|5988.2|6002.2|5987.2|6004.5|5989.5|6000.4|5985.4|151
1591289400000|2020-06-04 16:50:00|6001.9|5986.9|6001.3|5986.3|6001.9|5986.9|5997.8|5982.8|53
1591289700000|2020-06-04 16:55:00|6001.1|5986.1|6000.3|5985.3|6002.9|5987.9|5998.5|5983.5|65
1591290000000|2020-06-04 17:00:00|6000.8|5985.8|5998.4|5983.4|6000.8|5985.8|5998.1|5983.1|113
1591290300000|2020-06-04 17:05:00|5998.1|5983.1|5997.4|5982.4|6000|5985|5997.4|5982.4|76
1591290600000|2020-06-04 17:10:00|5998.1|5983.1|5997.1|5982.1|5998.1|5983.1|5995.5|5980.5|94
1591290900000|2020-06-04 17:15:00|5997.3|5982.3|5996.2|5981.2|5998.6|5983.6|5995.5|5980.5|72
1591291200000|2020-06-04 17:20:00|5996|5981|5994.2|5979.2|5996.4|5981.4|5993.9|5978.9|120
1591291500000|2020-06-04 17:25:00|5994.4|5979.4|5994.4|5979.4|5996|5981|5993.7|5978.7|70
1591291800000|2020-06-04 17:30:00|5994.2|5979.2|5981.4|5966.4|5995.2|5980.2|5978.6|5963.6|257
1591292100000|2020-06-04 17:35:00|5981.6|5966.6|5990.8|5975.8|5991.3|5976.3|5980.1|5965.1|88
1591292400000|2020-06-04 17:40:00|5990.5|5975.5|6000.5|5985.5|6000.5|5985.5|5990.2|5975.2|114
1591292700000|2020-06-04 17:45:00|6000.2|5985.2|5999.7|5984.7|6000.2|5985.2|5997|5982|83
1591293000000|2020-06-04 17:50:00|5999.5|5984.5|5996.1|5981.1|6000.1|5985.1|5995.3|5980.3|106
1591293300000|2020-06-04 17:55:00|5995.8|5980.8|5994.6|5979.6|5996.1|5981.1|5990.3|5975.3|198
1591293600000|2020-06-04 18:00:00|5994.4|5979.4|5990.5|5975.5|5994.4|5979.4|5989.5|5974.5|120
1591293900000|2020-06-04 18:05:00|5990.3|5975.3|5986.3|5971.3|5990.3|5975.3|5977.4|5962.4|292
1591294200000|2020-06-04 18:10:00|5985.7|5970.7|5985.2|5970.2|5990.6|5975.6|5984.5|5969.5|610
1591294500000|2020-06-04 18:15:00|5986|5971|5981.6|5966.6|5986|5971|5978.6|5963.6|172
1591294800000|2020-06-04 18:20:00|5981.4|5966.4|5981.4|5966.4|5981.4|5966.4|5981.4|5966.4|0
1591318800000|2020-06-05 01:00:00|5969.8|5954.8|5981.2|5966.2|5984.3|5969.3|5969.8|5954.8|53
1591319100000|2020-06-05 01:05:00|5982|5967|5980.7|5965.7|5983.3|5968.3|5980.7|5965.7|8
1591319400000|2020-06-05 01:10:00|5982.2|5967.2|5975.6|5960.6|5982.2|5967.2|5975.6|5960.6|20
1591319700000|2020-06-05 01:15:00|5974.9|5959.9|5972.8|5957.8|5974.9|5959.9|5972.8|5957.8|8
1591320000000|2020-06-05 01:20:00|5973.1|5958.1|5970.2|5955.2|5973.3|5958.3|5969.4|5954.4|33
1591320300000|2020-06-05 01:25:00|5970.9|5955.9|5976.5|5961.5|5976.5|5961.5|5970.9|5955.9|5
1591320600000|2020-06-05 01:30:00|5976.6|5961.6|5981.2|5966.2|5982.2|5967.2|5976.6|5961.6|5
1591320900000|2020-06-05 01:35:00|5981.7|5966.7|5983.7|5968.7|5983.7|5968.7|5980.5|5965.5|36
1591321200000|2020-06-05 01:40:00|5984.8|5969.8|5988.3|5973.3|5989.5|5974.5|5983.8|5968.8|69
1591321500000|2020-06-05 01:45:00|5987.7|5972.7|5987.8|5972.8|5988.3|5973.3|5984.2|5969.2|29
1591321800000|2020-06-05 01:50:00|5987.3|5972.3|5989.3|5974.3|5989.3|5974.3|5987.3|5972.3|5
1591322100000|2020-06-05 01:55:00|5989.6|5974.6|5994.1|5979.1|5995.9|5980.9|5989|5974|40
1591322400000|2020-06-05 02:00:00|5992.8|5977.8|5993.3|5978.3|5993.4|5978.4|5991.2|5976.2|9
1591322700000|2020-06-05 02:05:00|5992.8|5977.8|5993.8|5978.8|5997.1|5982.1|5992.3|5977.3|2
1591323000000|2020-06-05 02:10:00|5993.6|5978.6|5991.8|5976.8|5996.8|5981.8|5991.8|5976.8|8
1591323300000|2020-06-05 02:15:00|5992|5977|5992.5|5977.5|5992.8|5977.8|5992|5977|0
1591323600000|2020-06-05 02:20:00|5992.8|5977.8|5992.5|5977.5|5992.8|5977.8|5992.3|5977.3|2
1591323900000|2020-06-05 02:25:00|5992.7|5977.7|5995.2|5980.2|5997.2|5982.2|5992.2|5977.2|0
1591324200000|2020-06-05 02:30:00|5997.7|5982.7|6001.2|5986.2|6004.5|5989.5|5997.7|5982.7|43
1591324500000|2020-06-05 02:35:00|6003.1|5988.1|6000.9|5985.9|6006.3|5990.9|6000.9|5981.1|2
1591324800000|2020-06-05 02:40:00|6001.6|5986.6|6012.1|5997.1|6012.1|5997.1|6001.6|5986.6|2
1591325100000|2020-06-05 02:45:00|6011.8|5996.8|6010.5|5995.5|6011.8|5996.8|6009.7|5994.7|5
1591325400000|2020-06-05 02:50:00|6010.2|5995.2|6013.5|5998.5|6014.2|5999.2|6008.2|5993.2|5
1591325700000|2020-06-05 02:55:00|6013.2|5998.2|6013.2|5998.2|6013.8|5998.8|6012.5|5997.5|2
1591326000000|2020-06-05 03:00:00|6013.5|5998.5|6017.2|6002.2|6018.4|6003.4|6013|5998|11
1591326300000|2020-06-05 03:05:00|6017.5|6002.5|6015.1|6000.1|6019.2|6004.2|6015.1|6000.1|5
1591326600000|2020-06-05 03:10:00|6015.6|6000.6|6012.5|5997.5|6016.7|6001.7|6012.5|5997.5|35
1591326900000|2020-06-05 03:15:00|6013|5998|6008.5|5993.5|6014.3|5999.3|6008.5|5993.5|2
1591327200000|2020-06-05 03:20:00|6008.3|5993.3|6011.5|5996.5|6012|5997|6008.3|5993.3|19
1591327500000|2020-06-05 03:25:00|6011.3|5996.3|6011.8|5996.8|6012.8|5997.8|6005.8|5990.8|2
1591327800000|2020-06-05 03:30:00|6011.7|5996.7|6011.7|5996.7|6011.7|5996.7|6011.7|5996.7|20
1591328100000|2020-06-05 03:35:00|6011|5996|6010.2|5995.2|6011|5996|6010.2|5995.2|1
1591328700000|2020-06-05 03:45:00|6009.7|5994.7|6009.5|5994.5|6009.7|5994.7|6009.5|5994.5|2
1591329000000|2020-06-05 03:50:00|6007.7|5992.7|6009.7|5994.7|6009.7|5994.7|6007.7|5992.7|1
1591329300000|2020-06-05 03:55:00|6010|5995|6011.2|5996.2|6011.2|5996.2|6010|5995|0
1591329600000|2020-06-05 04:00:00|6008.6|5993.6|6008|5993|6008.6|5993.6|6006.5|5991.5|3
1591330200000|2020-06-05 04:10:00|6007.5|5992.5|6004.5|5989.5|6007.5|5992.5|6004|5989|1
1591330500000|2020-06-05 04:15:00|6004.4|5989.4|6009.5|5994.5|6009.5|5994.5|6004.4|5989.4|1
1591330800000|2020-06-05 04:20:00|6009.8|5994.8|6008|5993|6009.8|5994.8|6007.8|5992.8|2
1591331400000|2020-06-05 04:30:00|6006.5|5991.5|6006.5|5991.5|6006.8|5991.8|6006.5|5991.5|0
1591331700000|2020-06-05 04:35:00|6005.7|5990.7|6005|5990|6005.7|5990.7|6005|5990|0
1591332300000|2020-06-05 04:45:00|6004|5989|6004|5989|6004|5989|6004|5989|0
1591332600000|2020-06-05 04:50:00|6004.3|5989.3|6004.5|5989.5|6004.5|5989.5|6004.3|5989.3|2
1591332900000|2020-06-05 04:55:00|6004|5989|6004|5989|6004|5989|6004|5989|0
1591333200000|2020-06-05 05:00:00|6004.3|5989.3|6004.5|5989.5|6004.5|5989.5|6004.3|5989.3|0
1591333500000|2020-06-05 05:05:00|6004.8|5989.8|6004.5|5989.5|6004.8|5989.8|6004.5|5989.5|3
1591335000000|2020-06-05 05:30:00|6005.6|5990.6|6004|5989|6007|5992|6004|5989|6
1591335600000|2020-06-05 05:40:00|6003.8|5988.8|6005|5990|6005.5|5990.5|6000.8|5985.8|15
1591335900000|2020-06-05 05:45:00|6005.3|5990.3|6003|5988|6010.5|5995.5|6003|5988|16
1591336200000|2020-06-05 05:50:00|6003.3|5988.3|5995.8|5980.8|6003.3|5988.3|5995|5980|25
1591336500000|2020-06-05 05:55:00|5996.5|5981.5|5992.7|5977.7|5997.8|5982.8|5992|5977|38
1591336800000|2020-06-05 06:00:00|5990.7|5975.7|5985.7|5970.7|5993.2|5978.2|5985.7|5970.7|6
1591337100000|2020-06-05 06:05:00|5986|5971|5996.7|5981.7|5996.7|5981.7|5985|5970|46
1591337400000|2020-06-05 06:10:00|5996.5|5981.5|5997.5|5982.5|5998|5983|5995.5|5980.5|3
1591337700000|2020-06-05 06:15:00|5997.2|5982.2|6004.5|5989.5|6004.5|5989.5|5997.2|5982.2|4
1591338000000|2020-06-05 06:20:00|6004.3|5989.3|6004.5|5989.5|6004.5|5989.5|6004|5989|5
1591338300000|2020-06-05 06:25:00|6004.3|5989.3|6006|5991|6007.4|5992.4|6004|5989|21
1591338600000|2020-06-05 06:30:00|6006.2|5991.2|6005|5990|6006.2|5991.2|6004.3|5989.3|2
1591338900000|2020-06-05 06:35:00|6004.7|5989.7|6004.8|5989.8|6005.5|5990.5|6004.5|5989.5|11
1591339200000|2020-06-05 06:40:00|6004.5|5989.5|6005.3|5990.3|6005.3|5990.3|6004.5|5989.5|0
1591339500000|2020-06-05 06:45:00|6005|5990|6003.5|5988.5|6006.3|5991.3|6003.2|5988.2|5
1591339800000|2020-06-05 06:50:00|6003.2|5988.2|6000|5985|6004.3|5989.3|5998.8|5983.8|5
1591340100000|2020-06-05 06:55:00|6001.5|5986.5|6000|5985|6002.1|5987.1|5999.8|5984.8|4
1591340400000|2020-06-05 07:00:00|5999.8|5984.8|6001.7|5986.7|6002.3|5987.3|5999.8|5984.8|2
1591340700000|2020-06-05 07:05:00|6002|5987|6003.8|5988.8|6003.8|5988.8|6002|5987|0
1591341000000|2020-06-05 07:10:00|6003.2|5988.2|6004.1|5989.1|6004.4|5989.4|6002.4|5987.4|1
1591341300000|2020-06-05 07:15:00|6004.4|5989.4|6004.1|5989.1|6004.4|5989.4|6004.1|5989.1|0
1591341600000|2020-06-05 07:20:00|6003.3|5988.3|5999.3|5984.3|6003.3|5988.3|5996.6|5981.6|1
1591341900000|2020-06-05 07:25:00|5999|5984|6002.7|5987.7|6002.7|5987.7|5999|5984|2
1591342200000|2020-06-05 07:30:00|6001.9|5986.9|6002.9|5987.9|6002.9|5987.9|6001.9|5986.9|0
1591342500000|2020-06-05 07:35:00|6002.6|5987.6|6003.1|5988.1|6003.1|5988.1|6002.4|5987.4|0
1591342800000|2020-06-05 07:40:00|6002.9|5987.9|6003.4|5988.4|6003.4|5988.4|6002.6|5987.6|0
1591343100000|2020-06-05 07:45:00|6003.2|5988.2|6003.7|5988.7|6007.2|5992.2|5998.2|5983.2|10
1591343400000|2020-06-05 07:50:00|6003.4|5988.4|6003.2|5988.2|6003.7|5988.7|6000.3|5985.3|1
1591343700000|2020-06-05 07:55:00|6004|5989|6007.6|5992.6|6008.1|5993.1|6004|5989|21
1591344000000|2020-06-05 08:00:00|6006.8|5991.8|6008.2|5993.2|6008.2|5993.2|6005.7|5990.7|1
1591344300000|2020-06-05 08:05:00|6009|5994|6012.3|5997.3|6013.8|5998.8|6008.8|5993.8|51
1591344600000|2020-06-05 08:10:00|6012.8|5997.8|6013.1|5998.1|6013.1|5998.1|6011.6|5996.6|6
1591344900000|2020-06-05 08:15:00|6013.3|5998.3|6016.5|6001.5|6016.5|6001.5|6011.5|5996.5|22
1591345200000|2020-06-05 08:20:00|6017.8|6002.8|6018.2|6003.2|6020.1|6005.1|6015.4|6000.4|21
1591345500000|2020-06-05 08:25:00|6018.4|6003.4|6020.6|6005.6|6023.3|6008.3|6018.4|6003.4|14
1591345800000|2020-06-05 08:30:00|6019.9|6004.9|6016.3|6001.3|6019.9|6004.9|6016.3|6001.3|2
1591346100000|2020-06-05 08:35:00|6016.1|6001.1|6017.4|6002.4|6018.1|6003.1|6016.1|6001.1|4
1591346400000|2020-06-05 08:40:00|6018.2|6003.2|6019.1|6004.1|6019.3|6004.3|6017.6|6002.6|5
1591346700000|2020-06-05 08:45:00|6019.3|6004.3|6019.1|6004.1|6020.7|6005.7|6017.8|6002.8|3
1591347000000|2020-06-05 08:50:00|6018.8|6003.8|6018.6|6003.6|6019.1|6004.1|6015.3|6000.3|31
1591347300000|2020-06-05 08:55:00|6018.3|6003.3|6018.8|6003.8|6019.6|6004.6|6016.3|6001.3|5
1591347600000|2020-06-05 09:00:00|6019.6|6004.6|6024.1|6009.1|6025|6010|6019.3|6004.3|61
1591347900000|2020-06-05 09:05:00|6023.6|6008.6|6020.9|6005.9|6023.6|6008.6|6018.4|6003.4|23
1591348200000|2020-06-05 09:10:00|6020.4|6005.4|6021.1|6006.1|6021.4|6006.4|6019.6|6004.6|3
1591348500000|2020-06-05 09:15:00|6020.9|6005.9|6021.6|6006.6|6021.6|6006.6|6019.6|6004.6|9
1591348800000|2020-06-05 09:20:00|6021.4|6006.4|6019.1|6004.1|6021.4|6006.4|6018.4|6003.4|23
1591349100000|2020-06-05 09:25:00|6019.7|6004.7|6024.3|6009.3|6024.8|6009.8|6019.7|6004.7|24
1591349400000|2020-06-05 09:30:00|6024|6009|6020.6|6005.6|6024|6009|6017.6|6002.6|6
1591349700000|2020-06-05 09:35:00|6020.9|6005.9|6019.7|6004.7|6020.9|6005.9|6018.4|6003.4|6
1591350000000|2020-06-05 09:40:00|6019.4|6004.4|6020.7|6005.7|6022.9|6007.9|6019.4|6004.4|7
1591350300000|2020-06-05 09:45:00|6021.9|6006.9|6028.2|6013.2|6028.9|6013.9|6021.7|6006.7|45
1591350600000|2020-06-05 09:50:00|6027.9|6012.9|6026.7|6011.7|6027.9|6012.9|6026.2|6011.2|8
1591350900000|2020-06-05 09:55:00|6027.2|6012.2|6027.7|6012.7|6028.7|6013.7|6027.2|6012.2|32
1591351200000|2020-06-05 10:00:00|6027.4|6012.4|6028.9|6013.9|6029.2|6014.2|6025.7|6010.7|34
1591351500000|2020-06-05 10:05:00|6029.4|6014.4|6023.2|6008.2|6029.9|6014.9|6023.2|6008.2|41
1591351800000|2020-06-05 10:10:00|6022.9|6007.9|6020.7|6005.7|6024|6009|6020.7|6005.7|6
1591352100000|2020-06-05 10:15:00|6020.4|6005.4|6020.4|6005.4|6020.5|6005.5|6019.7|6004.7|3
1591352400000|2020-06-05 10:20:00|6020.7|6005.7|6020.5|6005.5|6021.8|6006.8|6020.5|6005.5|1
1591352700000|2020-06-05 10:25:00|6019.5|6004.5|6019.5|6004.5|6020.5|6005.5|6019.5|6004.5|3
1591353000000|2020-06-05 10:30:00|6020|6005|6019.5|6004.5|6020|6005|6019.5|6004.5|10
1591353300000|2020-06-05 10:35:00|6018.2|6003.2|6012.9|5997.9|6018.2|6003.2|6011.4|5996.4|7
1591353600000|2020-06-05 10:40:00|6013.2|5998.2|6010.4|5995.4|6013.2|5998.2|6010|5995|1
1591353900000|2020-06-05 10:45:00|6012.2|5997.2|6016.8|6001.8|6016.8|6001.8|6011.7|5996.7|18
1591354200000|2020-06-05 10:50:00|6016.5|6001.5|6027.8|6012.8|6029|6014|6015.8|6000.8|65
1591354500000|2020-06-05 10:55:00|6028.2|6013.2|6029|6014|6029.3|6014.3|6027.8|6012.8|16
1591354800000|2020-06-05 11:00:00|6028.8|6013.8|6029.1|6014.1|6030.1|6015.1|6028.5|6013.5|12
1591355100000|2020-06-05 11:05:00|6029.3|6014.3|6032.2|6017.2|6032.4|6017.4|6029|6014|23
1591355400000|2020-06-05 11:10:00|6032.4|6017.4|6030.2|6015.2|6032.4|6017.4|6030.2|6015.2|10
1591355700000|2020-06-05 11:15:00|6029.9|6014.9|6026.9|6011.9|6029.9|6014.9|6025.7|6010.7|43
1591356000000|2020-06-05 11:20:00|6026.4|6011.4|6029.5|6014.5|6029.7|6014.7|6026.2|6011.2|12
1591356300000|2020-06-05 11:25:00|6029.7|6014.7|6032.2|6017.2|6032.4|6017.4|6029.7|6014.7|4
1591356600000|2020-06-05 11:30:00|6032.7|6017.7|6030.7|6015.7|6032.7|6017.7|6030.7|6015.7|6
1591356900000|2020-06-05 11:35:00|6030.4|6015.4|6031|6016|6031.7|6016.7|6029.9|6014.9|7
1591357200000|2020-06-05 11:40:00|6031.2|6016.2|6030.2|6015.2|6031.7|6016.7|6030.2|6015.2|8
1591357500000|2020-06-05 11:45:00|6030.7|6015.7|6032|6017|6032.2|6017.2|6030.5|6015.5|16
1591357800000|2020-06-05 11:50:00|6031.8|6016.8|6030.2|6015.2|6031.8|6016.8|6028.7|6013.7|13
1591358100000|2020-06-05 11:55:00|6029.7|6014.7|6030|6015|6030|6015|6029.4|6014.4|9
1591358400000|2020-06-05 12:00:00|6029.7|6014.7|6035.7|6020.7|6035.9|6020.9|6029.7|6014.7|144
1591358700000|2020-06-05 12:05:00|6035.4|6020.4|6036.5|6021.5|6042.3|6027.3|6035.4|6020.4|141
1591359000000|2020-06-05 12:10:00|6036|6021|6016.3|6001.3|6038|6023|6014.1|5999.1|205
1591359300000|2020-06-05 12:15:00|6017.3|6002.3|6025.1|6010.1|6026.8|6011.8|6015.6|6000.6|154
1591359600000|2020-06-05 12:20:00|6024|6009|6028.9|6013.9|6028.9|6013.9|6020.6|6005.6|23
1591359900000|2020-06-05 12:25:00|6029.4|6014.4|6028.8|6013.8|6030.1|6015.1|6025.4|6010.4|42
1591360200000|2020-06-05 12:30:00|6028.3|6013.3|6031.9|6016.9|6031.9|6016.9|6021.3|6006.3|78
1591360500000|2020-06-05 12:35:00|6031.4|6016.4|6039.6|6024.6|6039.6|6024.6|6029.9|6014.9|77
1591360800000|2020-06-05 12:40:00|6038.3|6023.3|6048.3|6033.3|6051.1|6036.1|6036.3|6021.3|173
1591361100000|2020-06-05 12:45:00|6047.8|6032.8|6032.7|6017.7|6049.8|6034.8|6031.7|6016.7|113
1591361400000|2020-06-05 12:50:00|6031.7|6016.7|6039.2|6024.2|6041.7|6026.7|6030.2|6015.2|39
1591361700000|2020-06-05 12:55:00|6040|6025|6037|6022|6040.5|6025.5|6035.7|6020.7|20
1591362000000|2020-06-05 13:00:00|6036.3|6021.3|6034|6019|6042.8|6027.8|6033|6018|78
1591362300000|2020-06-05 13:05:00|6033.7|6018.7|6029.4|6014.4|6035.7|6020.7|6029.4|6014.4|74
1591362600000|2020-06-05 13:10:00|6028.7|6013.7|6034.8|6019.8|6036.7|6021.7|6027.4|6012.4|105
1591362900000|2020-06-05 13:15:00|6037.3|6022.3|6043.5|6028.5|6043.5|6028.5|6036|6021|53
1591363200000|2020-06-05 13:20:00|6043.3|6028.3|6040.2|6025.2|6043.3|6028.3|6033.5|6018.5|29
1591363500000|2020-06-05 13:25:00|6040|6025|6043.5|6028.5|6046.4|6031.4|6037.4|6022.4|60
1591363800000|2020-06-05 13:30:00|6043.2|6028.2|6040.9|6025.9|6047.4|6032.4|6036.7|6021.7|136
1591364100000|2020-06-05 13:35:00|6040.7|6025.7|6046.4|6031.4|6046.9|6031.9|6040.7|6025.7|72
1591364400000|2020-06-05 13:40:00|6045.4|6030.4|6049.5|6034.5|6049.5|6034.5|6038.5|6023.5|174
1591364700000|2020-06-05 13:45:00|6049.3|6034.3|6048.2|6033.2|6050.2|6035.2|6043.9|6028.9|115
1591365000000|2020-06-05 13:50:00|6048|6033|6046.6|6031.6|6048|6033|6038.4|6023.4|147
1591365300000|2020-06-05 13:55:00|6046.3|6031.3|6046.2|6031.2|6048.3|6033.3|6041.4|6026.4|199
1591365600000|2020-06-05 14:00:00|6046.4|6031.4|6049.2|6034.2|6050|6035|6045.2|6030.2|220
1591365900000|2020-06-05 14:05:00|6048.7|6033.7|6054.8|6039.8|6057.1|6042.1|6048.4|6033.4|148
1591366200000|2020-06-05 14:10:00|6054|6039|6048.8|6033.8|6054|6039|6045|6030|197
1591366500000|2020-06-05 14:15:00|6047.7|6032.7|6041.6|6026.6|6048.5|6033.5|6034.9|6019.9|197
1591366800000|2020-06-05 14:20:00|6042.1|6027.1|6038.2|6023.2|6042.6|6027.6|6020.7|6005.7|245
1591367100000|2020-06-05 14:25:00|6038.4|6023.4|6038.1|6023.1|6041.4|6026.4|6034.9|6019.9|221
1591367400000|2020-06-05 14:30:00|6036.4|6021.4|6042.4|6027.4|6044.9|6029.9|6036.4|6021.4|242
1591367700000|2020-06-05 14:35:00|6042.9|6027.9|6052.9|6037.9|6052.9|6037.9|6042.9|6027.9|331
1591368000000|2020-06-05 14:40:00|6052.4|6037.4|6055.9|6040.9|6059.9|6044.9|6050.3|6035.3|476
1591368300000|2020-06-05 14:45:00|6056.1|6041.1|6061.1|6046.1|6062.4|6047.4|6056.1|6041.1|198
1591368600000|2020-06-05 14:50:00|6061.4|6046.4|6064.1|6049.1|6068.9|6053.9|6061.4|6046.4|312
1591368900000|2020-06-05 14:55:00|6063.4|6048.4|6061.5|6046.5|6076.4|6061.4|6061.5|6046.5|471
1591369200000|2020-06-05 15:00:00|6062|6047|6070.4|6055.4|6075.5|6060.5|6061.5|6046.5|354
1591369500000|2020-06-05 15:05:00|6070.6|6055.6|6060.4|6045.4|6072.7|6057.7|6058.9|6043.9|249
1591369800000|2020-06-05 15:10:00|6062.2|6047.2|6064.9|6049.9|6066.1|6051.1|6058.5|6043.5|179
1591370100000|2020-06-05 15:15:00|6065.2|6050.2|6083.6|6068.6|6083.6|6068.6|6065.2|6050.2|342
1591370400000|2020-06-05 15:20:00|6083.9|6068.9|6096.7|6081.7|6100.8|6085.8|6083.4|6068.4|392
1591370700000|2020-06-05 15:25:00|6097|6082|6100.2|6085.2|6100.7|6085.7|6091|6076|389
1591371000000|2020-06-05 15:30:00|6099.7|6084.7|6108.2|6093.2|6118.3|6103.3|6098.4|6083.4|360
1591371300000|2020-06-05 15:35:00|6108.5|6093.5|6128|6113|6129|6114|6107.2|6092.2|447
1591371600000|2020-06-05 15:40:00|6128.3|6113.3|6124.4|6109.4|6133.5|6118.5|6124.1|6109.1|539
1591371900000|2020-06-05 15:45:00|6125.9|6110.9|6140.4|6125.4|6142.2|6127.2|6125.7|6110.7|318
1591372200000|2020-06-05 15:50:00|6140.2|6125.2|6152.7|6137.7|6153.2|6138.2|6139.4|6124.4|540
1591372500000|2020-06-05 15:55:00|6152.4|6137.4|6144.2|6129.2|6160.8|6145.8|6142.2|6127.2|665
1591372800000|2020-06-05 16:00:00|6145.4|6130.4|6150.5|6135.5|6150.8|6135.8|6144|6129|215
1591373100000|2020-06-05 16:05:00|6150.8|6135.8|6152.8|6137.8|6159.6|6144.6|6150.8|6135.8|310
1591373400000|2020-06-05 16:10:00|6153|6138|6174.9|6159.9|6178.4|6163.4|6153|6138|528
1591373700000|2020-06-05 16:15:00|6174.4|6159.4|6171.3|6156.3|6180.9|6165.9|6170|6155|385
1591374000000|2020-06-05 16:20:00|6171.1|6156.1|6177.9|6162.9|6179.9|6164.9|6167.6|6152.6|241
1591374300000|2020-06-05 16:25:00|6177.4|6162.4|6165.2|6150.2|6181.4|6166.4|6164.4|6149.4|409
1591374600000|2020-06-05 16:30:00|6164.9|6149.9|6168.2|6153.2|6169.1|6154.1|6158.3|6143.3|404
1591374900000|2020-06-05 16:35:00|6168.6|6153.6|6167.3|6152.3|6170.2|6155.2|6163.8|6148.8|366
1591375200000|2020-06-05 16:40:00|6167.6|6152.6|6160.1|6145.1|6168.1|6153.1|6158.4|6143.4|284
1591375500000|2020-06-05 16:45:00|6159.6|6144.6|6153.3|6138.3|6159.6|6144.6|6147.1|6132.1|268
1591375800000|2020-06-05 16:50:00|6153|6138|6156.6|6141.6|6156.9|6141.9|6152.3|6137.3|270
1591376100000|2020-06-05 16:55:00|6156.9|6141.9|6158.8|6143.8|6159.1|6144.1|6150.8|6135.8|204
1591376400000|2020-06-05 17:00:00|6159.1|6144.1|6151.8|6136.8|6159.6|6144.6|6147.3|6132.3|243
1591376700000|2020-06-05 17:05:00|6152.1|6137.1|6147.2|6132.2|6154|6139|6145.7|6130.7|222
1591377000000|2020-06-05 17:10:00|6147.5|6132.5|6140.4|6125.4|6148|6133|6139.1|6124.1|177
1591377300000|2020-06-05 17:15:00|6140.9|6125.9|6132.1|6117.1|6145.7|6130.7|6131.1|6116.1|282
1591377600000|2020-06-05 17:20:00|6132.6|6117.6|6131.3|6116.3|6138|6123|6129.8|6114.8|285
1591377900000|2020-06-05 17:25:00|6131.8|6116.8|6140.9|6125.9|6142.2|6127.2|6131.6|6116.6|206
1591378200000|2020-06-05 17:30:00|6140.6|6125.6|6138.2|6123.2|6141.9|6126.9|6130.5|6115.5|422
1591378500000|2020-06-05 17:35:00|6138.1|6123.1|6145|6130|6147.2|6132.2|6135.3|6120.3|279
1591378800000|2020-06-05 17:40:00|6144.7|6129.7|6137.8|6122.8|6147.3|6132.3|6134.9|6119.9|303
1591379100000|2020-06-05 17:45:00|6137.3|6122.3|6125.3|6110.3|6139.1|6124.1|6124.3|6109.3|413
1591379400000|2020-06-05 17:50:00|6125.5|6110.5|6129|6114|6129|6114|6119.5|6104.5|237
1591379700000|2020-06-05 17:55:00|6127.9|6112.9|6114.4|6099.4|6128.7|6113.7|6111.3|6096.3|416
1591380000000|2020-06-05 18:00:00|6115.1|6100.1|6120.5|6105.5|6120.8|6105.8|6107.5|6092.5|454
1591380300000|2020-06-05 18:05:00|6120.3|6105.3|6115.6|6100.6|6122.1|6107.1|6113.3|6098.3|328
1591380600000|2020-06-05 18:10:00|6116.3|6101.3|6157.8|6142.8|6158.6|6143.6|6116.3|6101.3|2005
1591380900000|2020-06-05 18:15:00|6157.3|6142.3|6154.9|6129.9|6161.6|6146.6|6144.7|6129.7|426
1591578000000|2020-06-08 01:00:00|6154.6|6139.6|6128.9|6113.9|6162.8|6147.8|6123.4|6108.4|123
1591578300000|2020-06-08 01:05:00|6127.2|6112.2|6101.6|6086.6|6127.2|6112.2|6100.6|6085.6|35
1591578600000|2020-06-08 01:10:00|6101.4|6086.4|6101.3|6086.3|6101.4|6086.4|6086.2|6071.2|23
1591578900000|2020-06-08 01:15:00|6101.6|6086.6|6098.9|6083.9|6105.6|6090.6|6092.2|6077.2|39
1591579200000|2020-06-08 01:20:00|6098.7|6083.7|6094.2|6079.2|6099.1|6084.1|6094.2|6079.2|30
1591579500000|2020-06-08 01:25:00|6093.9|6078.9|6084.7|6069.7|6093.9|6078.9|6083.9|6068.9|36
1591579800000|2020-06-08 01:30:00|6085.2|6070.2|6102.2|6087.2|6102.4|6087.4|6085.2|6070.2|5
1591580100000|2020-06-08 01:35:00|6101.9|6086.9|6093.7|6078.7|6101.9|6086.9|6093.4|6078.4|2
1591580400000|2020-06-08 01:40:00|6094.1|6079.1|6094.1|6079.1|6094.1|6079.1|6094.1|6079.1|0
1591580700000|2020-06-08 01:45:00|6093.9|6078.9|6093.7|6078.7|6093.9|6078.9|6093.7|6078.7|0
1591581000000|2020-06-08 01:50:00|6095.1|6080.1|6095.7|6080.7|6096.1|6081.1|6095.1|6080.1|0
1591581300000|2020-06-08 01:55:00|6096.6|6081.6|6097.9|6082.9|6099.2|6084.2|6096.2|6081.2|0
1591581600000|2020-06-08 02:00:00|6098.2|6083.2|6092.9|6077.9|6098.2|6083.2|6089.2|6074.2|0
1591581900000|2020-06-08 02:05:00|6093.1|6078.1|6092.1|6077.1|6094.6|6079.6|6091.6|6076.6|2
1591582200000|2020-06-08 02:10:00|6094.1|6079.1|6099.9|6084.9|6101.4|6084.9|6093.1|6076.4|10
1591582500000|2020-06-08 02:15:00|6099.6|6084.6|6099.4|6084.4|6099.6|6084.6|6099.4|6084.4|0
1591583100000|2020-06-08 02:25:00|6096.6|6081.6|6096.6|6081.6|6096.6|6081.6|6096.6|6081.6|0
1591583400000|2020-06-08 02:30:00|6096.1|6081.1|6097.8|6082.8|6097.8|6082.8|6096.1|6081.1|2
1591583700000|2020-06-08 02:35:00|6098.1|6083.1|6082.8|6067.8|6098.1|6083.1|6082.8|6067.8|6
1591584000000|2020-06-08 02:40:00|6082.3|6067.3|6082.6|6067.6|6082.8|6067.8|6078.8|6063.8|11
1591584300000|2020-06-08 02:45:00|6083.5|6068.5|6085.9|6070.9|6090.6|6075.6|6083.1|6068.1|8
1591584900000|2020-06-08 02:55:00|6084.4|6069.4|6079.6|6064.6|6084.4|6069.4|6079.6|6064.6|2
1591585200000|2020-06-08 03:00:00|6078.8|6063.8|6074.8|6059.8|6078.8|6063.8|6072.8|6057.8|6
1591585500000|2020-06-08 03:05:00|6075.1|6060.1|6073.3|6058.3|6075.1|6060.1|6073.3|6058.3|1
1591585800000|2020-06-08 03:10:00|6074.6|6059.6|6079|6064|6079|6064|6074.6|6059.6|1
1591586100000|2020-06-08 03:15:00|6077.6|6062.6|6076.8|6061.8|6077.6|6062.6|6076.8|6061.8|0
1591586700000|2020-06-08 03:25:00|6077.3|6062.3|6077.8|6062.8|6080.6|6065.6|6077.1|6062.1|5
1591587000000|2020-06-08 03:30:00|6075.5|6060.5|6077.3|6062.3|6077.3|6062.3|6075.3|6060.3|1
1591587300000|2020-06-08 03:35:00|6077.5|6062.5|6079|6064|6079|6064|6077.5|6062.5|1
1591587600000|2020-06-08 03:40:00|6078|6063|6077.7|6062.7|6078|6063|6077.7|6062.7|1
1591587900000|2020-06-08 03:45:00|6077.5|6062.5|6085|6070|6088|6073|6077.5|6062.5|9
1591588200000|2020-06-08 03:50:00|6081|6066|6082.8|6067.8|6082.8|6067.8|6081|6066|0
1591588800000|2020-06-08 04:00:00|6082.5|6067.5|6082.5|6067.5|6082.5|6067.5|6082.5|6067.5|0
1591589100000|2020-06-08 04:05:00|6082.7|6067.7|6078|6063|6082.7|6067.7|6078|6063|6
1591589400000|2020-06-08 04:10:00|6078.5|6063.5|6081|6066|6081|6066|6078.5|6063.5|0
1591589700000|2020-06-08 04:15:00|6080.8|6065.8|6080.5|6065.5|6080.8|6065.8|6080.5|6065.5|0
1591590000000|2020-06-08 04:20:00|6081|6066|6081|6066|6081|6066|6081|6066|1
1591590300000|2020-06-08 04:25:00|6081.2|6066.2|6081|6066|6081.2|6066.2|6081|6066|0
1591590600000|2020-06-08 04:30:00|6081.5|6066.5|6082|6067|6082|6067|6081.5|6066.5|0
1591590900000|2020-06-08 04:35:00|6081.5|6066.5|6081.5|6066.5|6081.5|6066.5|6081.5|6066.5|0
1591591500000|2020-06-08 04:45:00|6082|6067|6081.7|6066.7|6082|6067|6081.7|6066.7|0
1591592400000|2020-06-08 05:00:00|6081.9|6066.9|6081.9|6066.9|6081.9|6066.9|6081.9|6066.9|0
1591592700000|2020-06-08 05:05:00|6082.2|6067.2|6084.2|6069.2|6084.4|6069.4|6082.2|6067.2|0
1591593300000|2020-06-08 05:15:00|6084.9|6069.9|6084.9|6069.9|6084.9|6069.9|6084.9|6069.9|0
1591594200000|2020-06-08 05:30:00|6084.7|6069.7|6082.5|6067.5|6084.7|6069.7|6082.5|6067.5|2
1591594500000|2020-06-08 05:35:00|6082.7|6067.7|6082.5|6067.5|6082.7|6067.7|6082.5|6067.5|1
1591594800000|2020-06-08 05:40:00|6082.2|6067.2|6081.5|6066.5|6082.2|6067.2|6081.5|6066.5|0
1591595400000|2020-06-08 05:50:00|6084.7|6069.7|6084.7|6069.7|6084.7|6069.7|6084.7|6069.7|2
1591595700000|2020-06-08 05:55:00|6083.5|6068.5|6084.2|6069.2|6087|6072|6083.5|6068.5|14
1591596000000|2020-06-08 06:00:00|6083.7|6068.7|6083.7|6068.7|6083.7|6068.7|6083.7|6068.7|1
1591596300000|2020-06-08 06:05:00|6082.3|6067.3|6083.2|6068.2|6084|6069|6080.5|6065.5|7
1591596600000|2020-06-08 06:10:00|6083.7|6068.7|6097.7|6082.7|6097.7|6082.7|6083.2|6068.2|29
1591596900000|2020-06-08 06:15:00|6098.7|6083.7|6114.2|6099.2|6114.9|6099.9|6097.5|6082.5|25
1591597200000|2020-06-08 06:20:00|6113|6098|6108.7|6093.7|6113.2|6098.2|6108.7|6093.7|4
1591597500000|2020-06-08 06:25:00|6107.7|6092.7|6104.9|6089.9|6107.7|6092.7|6104.2|6089.2|0
1591597800000|2020-06-08 06:30:00|6105.9|6090.9|6112.1|6097.1|6112.1|6097.1|6104.6|6089.6|5
1591598100000|2020-06-08 06:35:00|6111.9|6096.9|6108.6|6093.6|6112.1|6097.1|6107.4|6092.4|11
1591598400000|2020-06-08 06:40:00|6108.4|6093.4|6108.4|6093.4|6108.4|6093.4|6108.4|6093.4|1
1591598700000|2020-06-08 06:45:00|6106.8|6091.8|6109.3|6094.3|6109.8|6094.8|6105.4|6090.4|4
1591599000000|2020-06-08 06:50:00|6109.6|6094.6|6111.3|6096.3|6111.3|6096.3|6109.3|6094.3|2
1591599300000|2020-06-08 06:55:00|6117|6102|6115.4|6100.4|6117.3|6102.3|6109|6094|13
1591599600000|2020-06-08 07:00:00|6117.8|6102.8|6124.6|6109.6|6124.6|6109.6|6116.8|6101.8|3
1591599900000|2020-06-08 07:05:00|6124.8|6109.8|6124|6109|6130.6|6115.6|6119.9|6104.9|20
1591600200000|2020-06-08 07:10:00|6123.8|6108.8|6123.8|6108.8|6123.8|6108.8|6123.8|6108.8|3
1591600800000|2020-06-08 07:20:00|6123.3|6108.3|6119.6|6094.6|6123.3|6108.3|6117.8|6094.6|4
1591601100000|2020-06-08 07:25:00|6120.1|6095.1|6119|6094|6120.1|6095.1|6119|6094|5
1591601400000|2020-06-08 07:30:00|6113.3|6098.3|6112.8|6097.8|6113.3|6098.3|6112.5|6097.5|2
1591601700000|2020-06-08 07:35:00|6112.6|6097.6|6112.3|6097.3|6112.6|6097.6|6111.1|6096.1|1
1591602300000|2020-06-08 07:45:00|6113.1|6098.1|6114.1|6099.1|6114.1|6099.1|6113.1|6098.1|0
1591602600000|2020-06-08 07:50:00|6116.8|6101.8|6119.2|6104.2|6119.2|6104.2|6116.8|6101.8|4
1591602900000|2020-06-08 07:55:00|6121.7|6106.7|6127|6112|6127.2|6112.2|6121.7|6106.7|12
1591603200000|2020-06-08 08:00:00|6126.7|6111.7|6127.2|6112.2|6127.2|6112.2|6126.7|6111.7|11
1591603500000|2020-06-08 08:05:00|6127.5|6112.5|6127.2|6112.2|6127.5|6112.5|6127.2|6112.2|0
1591603800000|2020-06-08 08:10:00|6127|6112|6127.8|6112.8|6127.8|6112.8|6127|6112|1
1591604100000|2020-06-08 08:15:00|6127.5|6112.5|6127.5|6112.5|6128.3|6113.3|6127|6112|0
1591604400000|2020-06-08 08:20:00|6127.7|6112.7|6128.3|6113.3|6128.3|6113.3|6127.5|6112.5|1
1591604700000|2020-06-08 08:25:00|6128.2|6113.2|6130.8|6115.8|6130.8|6115.8|6127.5|6112.5|16
1591605000000|2020-06-08 08:30:00|6130.3|6115.3|6130.6|6115.6|6130.8|6115.8|6130.1|6115.1|16
1591605300000|2020-06-08 08:35:00|6130.8|6115.8|6131.1|6116.1|6132.9|6117.9|6130.8|6115.8|22
1591605900000|2020-06-08 08:45:00|6131.3|6116.3|6130.8|6115.8|6131.3|6116.3|6130.8|6115.8|5
1591606200000|2020-06-08 08:50:00|6131.6|6116.6|6131.8|6116.8|6132.1|6117.1|6131.6|6116.6|13
1591606500000|2020-06-08 08:55:00|6131.3|6116.3|6132.3|6117.3|6132.3|6117.3|6131.3|6116.3|3
1591606800000|2020-06-08 09:00:00|6132.1|6117.1|6131.3|6116.3|6132.1|6117.1|6130.8|6115.8|9
1591607100000|2020-06-08 09:05:00|6131.1|6116.1|6141.1|6126.1|6142.8|6127.8|6131.1|6116.1|26
1591607400000|2020-06-08 09:10:00|6140.1|6125.1|6139.9|6124.9|6140.1|6125.1|6139.9|6124.9|3
1591607700000|2020-06-08 09:15:00|6138|6123|6137.2|6122.2|6138.7|6123.7|6137.2|6122.2|42
1591608000000|2020-06-08 09:20:00|6136.7|6121.7|6135.9|6120.9|6136.7|6121.7|6134.7|6119.7|0
1591608300000|2020-06-08 09:25:00|6136.5|6121.5|6136.2|6121.2|6138.9|6123.9|6136.2|6121.2|3
1591608600000|2020-06-08 09:30:00|6136|6121|6137.5|6122.5|6137.5|6122.5|6135.2|6120.2|6
1591608900000|2020-06-08 09:35:00|6137.4|6122.4|6136.7|6121.7|6137.4|6122.4|6136.7|6121.7|1
1591609200000|2020-06-08 09:40:00|6136.4|6121.4|6135.7|6120.7|6136.4|6121.4|6135.7|6120.7|0
1591609500000|2020-06-08 09:45:00|6135.9|6120.9|6138.9|6123.9|6138.9|6123.9|6135.9|6120.9|3
1591609800000|2020-06-08 09:50:00|6139.2|6124.2|6139.2|6124.2|6139.7|6124.7|6138.9|6123.9|0
1591610100000|2020-06-08 09:55:00|6138.9|6123.9|6140.2|6125.2|6141.7|6126.7|6138.9|6123.9|2
1591610400000|2020-06-08 10:00:00|6139.9|6124.9|6139.5|6124.5|6139.9|6124.9|6139.5|6124.5|2
1591610700000|2020-06-08 10:05:00|6139.7|6124.7|6138.7|6123.7|6139.7|6124.7|6138.2|6123.2|0
1591611000000|2020-06-08 10:10:00|6138.4|6123.4|6135.9|6120.9|6138.4|6123.4|6133.9|6118.9|24
1591611300000|2020-06-08 10:15:00|6136.6|6121.6|6138.6|6123.6|6139.1|6124.1|6136.6|6121.6|2
1591611600000|2020-06-08 10:20:00|6138.3|6123.3|6139.2|6124.2|6139.8|6124.8|6138|6123|9
1591611900000|2020-06-08 10:25:00|6137.7|6122.7|6136.9|6121.9|6137.9|6122.9|6136.7|6121.7|8
1591612200000|2020-06-08 10:30:00|6137.1|6122.1|6142.6|6127.6|6144.4|6129.4|6137.1|6122.1|9
1591612500000|2020-06-08 10:35:00|6142.3|6127.3|6141.1|6126.1|6143.8|6128.8|6140.3|6125.3|11
1591612800000|2020-06-08 10:40:00|6142|6127|6141.8|6126.8|6143.1|6128.1|6141.8|6126.8|6
1591613100000|2020-06-08 10:45:00|6140.8|6125.8|6140.8|6125.8|6140.8|6125.8|6140.8|6125.8|2
1591613400000|2020-06-08 10:50:00|6141.3|6126.3|6147.8|6132.8|6148|6133|6141.3|6126.3|9
1591613700000|2020-06-08 10:55:00|6146.8|6131.8|6146.2|6131.2|6150|6135|6146.2|6131.2|22
1591614000000|2020-06-08 11:00:00|6146.5|6131.5|6159.2|6144.2|6159.2|6144.2|6146.5|6131.5|65
1591614300000|2020-06-08 11:05:00|6159.9|6144.9|6161.5|6146.5|6163.8|6148.8|6159.1|6144.1|94
1591614600000|2020-06-08 11:10:00|6160.3|6145.3|6158.5|6143.5|6160.3|6145.3|6157.8|6142.8|22
1591614900000|2020-06-08 11:15:00|6158.8|6143.8|6158.6|6143.6|6161.2|6146.2|6157.4|6142.4|28
1591615200000|2020-06-08 11:20:00|6158.4|6143.4|6158.1|6143.1|6158.5|6143.5|6152.6|6137.6|14
1591615500000|2020-06-08 11:25:00|6157.8|6142.8|6156.8|6141.8|6157.8|6142.8|6156.8|6141.8|2
1591615800000|2020-06-08 11:30:00|6157|6142|6160.7|6145.7|6160.7|6145.7|6157|6142|20
1591616100000|2020-06-08 11:35:00|6161.2|6146.2|6152.8|6137.8|6161.2|6146.2|6151.6|6136.6|45
1591616400000|2020-06-08 11:40:00|6153.3|6138.3|6148.9|6133.9|6154.3|6139.3|6148.9|6133.9|24
1591616700000|2020-06-08 11:45:00|6149.2|6134.2|6144.7|6129.7|6150.7|6135.7|6143.9|6128.9|20
1591617000000|2020-06-08 11:50:00|6144.9|6129.9|6147|6132|6147.2|6132.2|6144.5|6129.5|20
1591617300000|2020-06-08 11:55:00|6146.7|6131.7|6146.2|6131.2|6148.8|6133.8|6144.5|6129.5|9
1591617600000|2020-06-08 12:00:00|6145.8|6130.8|6127.8|6112.8|6151.2|6136.2|6127.6|6112.6|48
1591617900000|2020-06-08 12:05:00|6127.6|6112.6|6117.3|6102.3|6127.6|6112.6|6117.3|6102.3|79
1591618200000|2020-06-08 12:10:00|6117.5|6102.5|6118.7|6103.7|6119.4|6104.4|6111.8|6096.8|70
1591618500000|2020-06-08 12:15:00|6117.5|6102.5|6133.2|6118.2|6133.2|6118.2|6116.4|6101.4|45
1591618800000|2020-06-08 12:20:00|6132.9|6117.9|6124.1|6109.1|6144.2|6129.2|6124.1|6109.1|67
1591619100000|2020-06-08 12:25:00|6122.4|6107.4|6124|6109|6125.4|6110.4|6116|6101|68
1591619400000|2020-06-08 12:30:00|6123.7|6108.7|6120.3|6105.3|6129.5|6114.5|6118.4|6103.4|90
1591619700000|2020-06-08 12:35:00|6122|6107|6118.7|6103.7|6126.2|6111.2|6117.7|6102.7|36
1591620000000|2020-06-08 12:40:00|6116.4|6101.4|6126.3|6111.3|6130.3|6115.3|6115.2|6100.2|50
1591620300000|2020-06-08 12:45:00|6125.8|6110.8|6116.6|6101.6|6127.1|6112.1|6116.6|6101.6|20
1591620600000|2020-06-08 12:50:00|6114.7|6099.7|6112.2|6097.2|6118.7|6103.7|6110.4|6095.4|69
1591620900000|2020-06-08 12:55:00|6111.2|6096.2|6112.6|6097.6|6113.1|6098.1|6109.7|6094.7|47
1591621200000|2020-06-08 13:00:00|6112.4|6097.4|6104.5|6089.5|6112.4|6097.4|6102.7|6087.7|127
1591621500000|2020-06-08 13:05:00|6104.8|6089.8|6099.9|6084.9|6104.8|6089.8|6098.9|6083.9|74
1591621800000|2020-06-08 13:10:00|6099.7|6084.7|6109.5|6094.5|6115.9|6100.9|6099.7|6084.7|51
1591622100000|2020-06-08 13:15:00|6109|6094|6109.6|6094.6|6110|6095|6106.5|6091.5|28
1591622400000|2020-06-08 13:20:00|6109.8|6094.8|6108.6|6093.6|6111.5|6096.5|6103.3|6088.3|42
1591622700000|2020-06-08 13:25:00|6106.8|6091.8|6102.5|6087.5|6108.3|6093.3|6102.5|6087.5|60
1591623000000|2020-06-08 13:30:00|6102.3|6087.3|6133.8|6118.8|6135|6120|6102.3|6087.3|185
1591623300000|2020-06-08 13:35:00|6134.3|6119.3|6127.3|6112.3|6136.2|6121.2|6118.1|6103.1|357
1591623600000|2020-06-08 13:40:00|6126.3|6111.3|6126.5|6111.5|6134|6119|6120.5|6105.5|234
1591623900000|2020-06-08 13:45:00|6127.2|6112.2|6131.2|6116.2|6132.5|6117.5|6123.5|6108.5|207
1591624200000|2020-06-08 13:50:00|6131.7|6116.7|6139.7|6124.7|6142.8|6127.8|6130.5|6115.5|280
1591624500000|2020-06-08 13:55:00|6139.9|6124.9|6136.5|6121.5|6140.7|6125.7|6132|6117|200
1591624800000|2020-06-08 14:00:00|6134|6119|6125.7|6110.7|6137.5|6122.5|6124|6109|181
1591625100000|2020-06-08 14:05:00|6126.2|6111.2|6104.2|6089.2|6130.8|6115.8|6103.5|6088.5|169
1591625400000|2020-06-08 14:10:00|6102|6087|6105.7|6090.7|6109.1|6094.1|6100.8|6085.8|178
1591625700000|2020-06-08 14:15:00|6105.4|6090.4|6096.2|6081.2|6105.4|6090.4|6088.7|6073.7|106
1591626000000|2020-06-08 14:20:00|6095.9|6080.9|6103.7|6088.7|6104.2|6089.2|6095.9|6080.9|124
1591626300000|2020-06-08 14:25:00|6104|6089|6094.3|6079.3|6104|6089|6087.2|6072.2|159
1591626600000|2020-06-08 14:30:00|6095.9|6080.9|6088.1|6073.1|6103.4|6088.4|6084|6069|175
1591626900000|2020-06-08 14:35:00|6085.6|6070.6|6081.8|6066.8|6085.6|6070.6|6075|6060|273
1591627200000|2020-06-08 14:40:00|6082.6|6067.6|6078|6063|6087.1|6072.1|6078|6063|152
1591627500000|2020-06-08 14:45:00|6078.4|6063.4|6078.6|6063.6|6079.8|6064.8|6068.2|6053.2|202
1591627800000|2020-06-08 14:50:00|6078.1|6063.1|6084.4|6069.4|6088.5|6073.5|6077.6|6062.6|131
1591628100000|2020-06-08 14:55:00|6084.2|6069.2|6088.8|6073.8|6090.1|6075.1|6076|6061|96
1591628400000|2020-06-08 15:00:00|6091.3|6076.3|6093.9|6078.9|6100.6|6085.6|6089.1|6074.1|145
1591628700000|2020-06-08 15:05:00|6094.4|6079.4|6093.5|6078.5|6095|6080|6085.9|6070.9|85
1591629000000|2020-06-08 15:10:00|6092.8|6077.8|6092|6077|6096.8|6081.8|6089.6|6074.6|49
1591629300000|2020-06-08 15:15:00|6093.5|6078.5|6101.2|6086.2|6101.2|6086.2|6087.4|6072.4|134
1591629600000|2020-06-08 15:20:00|6101.5|6086.5|6089.8|6074.8|6101.5|6086.5|6089.8|6074.8|152
1591629900000|2020-06-08 15:25:00|6089.5|6074.5|6102.7|6087.7|6102.9|6087.9|6083|6068|105
1591630200000|2020-06-08 15:30:00|6100.9|6085.9|6098.3|6083.3|6101.4|6086.4|6093.2|6078.2|155
1591630500000|2020-06-08 15:35:00|6098|6083|6098.3|6083.3|6102|6087|6094.3|6079.3|129
1591630800000|2020-06-08 15:40:00|6098.5|6083.5|6086.4|6071.4|6101.4|6086.4|6086.4|6071.4|135
1591631100000|2020-06-08 15:45:00|6087.2|6072.2|6096.9|6081.9|6096.9|6081.9|6084.7|6069.7|100
1591631400000|2020-06-08 15:50:00|6097.2|6082.2|6094.7|6079.7|6097.2|6082.2|6092.7|6077.7|161
1591631700000|2020-06-08 15:55:00|6094|6079|6094.4|6079.4|6094.8|6079.8|6091.1|6076.1|113
1591632000000|2020-06-08 16:00:00|6093.4|6078.4|6092.2|6077.2|6093.4|6078.4|6088.5|6073.5|162
1591632300000|2020-06-08 16:05:00|6092.4|6077.4|6094.5|6079.5|6097.2|6082.2|6088.2|6073.2|120
1591632600000|2020-06-08 16:10:00|6094.2|6079.2|6093|6078|6095.9|6080.9|6088.8|6073.8|92
1591632900000|2020-06-08 16:15:00|6092.3|6077.3|6104.8|6089.8|6105.3|6090.3|6091.7|6076.7|127
1591633200000|2020-06-08 16:20:00|6103|6088|6104|6089|6106.5|6091.5|6100.4|6085.4|109
1591633500000|2020-06-08 16:25:00|6104.3|6089.3|6103.3|6088.3|6104.3|6089.3|6099.8|6084.8|67
1591633800000|2020-06-08 16:30:00|6103.8|6088.8|6096.4|6081.4|6103.8|6088.8|6095.4|6080.4|99
1591634100000|2020-06-08 16:35:00|6096.6|6081.6|6094.9|6079.9|6097.6|6082.6|6093.9|6078.9|57
1591634400000|2020-06-08 16:40:00|6094.4|6079.4|6093.4|6078.4|6094.8|6079.8|6092.4|6077.4|60
1591634700000|2020-06-08 16:45:00|6093.2|6078.2|6089.8|6074.8|6093.9|6078.9|6087.6|6072.6|139
1591635000000|2020-06-08 16:50:00|6090|6075|6087.7|6072.7|6090|6075|6082.3|6067.3|224
1591635300000|2020-06-08 16:55:00|6087.9|6072.9|6081.4|6066.4|6087.9|6072.9|6080.9|6065.9|276
1591635600000|2020-06-08 17:00:00|6081.2|6066.2|6081|6066|6081.9|6066.9|6079.7|6064.7|127
1591635900000|2020-06-08 17:05:00|6081.2|6066.2|6085.6|6070.6|6085.9|6070.9|6079.2|6064.2|148
1591636200000|2020-06-08 17:10:00|6085.9|6070.9|6085.9|6070.9|6087.7|6072.7|6083.9|6068.9|64
1591636500000|2020-06-08 17:15:00|6086.9|6071.9|6081.9|6066.9|6087.4|6072.4|6079.9|6064.9|180
1591636800000|2020-06-08 17:20:00|6083.4|6068.4|6084|6069|6084.5|6069.5|6079.7|6064.7|111
1591637100000|2020-06-08 17:25:00|6083.5|6068.5|6087.2|6072.2|6090.4|6075.4|6080|6065|149
1591637400000|2020-06-08 17:30:00|6087|6072|6086.8|6071.8|6089|6074|6084.5|6069.5|122
1591637700000|2020-06-08 17:35:00|6086.6|6071.6|6084.5|6069.5|6087|6072|6081.3|6066.3|162
1591638000000|2020-06-08 17:40:00|6084|6069|6086|6071|6087.7|6072.7|6082|6067|94
1591638300000|2020-06-08 17:45:00|6085.5|6070.5|6087.9|6072.9|6088.7|6073.7|6084|6069|98
1591638600000|2020-06-08 17:50:00|6087.4|6072.4|6090.6|6075.6|6091.2|6076.2|6085.7|6070.7|138
1591638900000|2020-06-08 17:55:00|6090.9|6075.9|6094|6079|6094.2|6079.2|6087|6072|102
1591639200000|2020-06-08 18:00:00|6093|6078|6091.6|6076.6|6093|6078|6088.8|6073.8|184
1591639500000|2020-06-08 18:05:00|6091.1|6076.1|6088.8|6073.8|6091.8|6076.8|6088.6|6073.6|321
1591639800000|2020-06-08 18:10:00|6088.6|6073.6|6042.2|6027.2|6091.5|6076.5|6042.2|6027.2|2228
1591640100000|2020-06-08 18:15:00|6041.9|6026.9|6054.4|6039.4|6058.2|6043.2|6041.7|6026.7|380
1591664400000|2020-06-09 01:00:00|6075.2|6060.2|6085.8|6070.8|6085.8|6070.8|6073.4|6058.4|71
1591664700000|2020-06-09 01:05:00|6086.3|6071.3|6092|6077|6092.8|6077.8|6084.5|6069.5|8
1591665000000|2020-06-09 01:10:00|6088.1|6073.1|6085.5|6070.5|6092.7|6077.7|6083.7|6068.7|30
1591665300000|2020-06-09 01:15:00|6086.2|6071.2|6085.3|6070.3|6089.8|6074.8|6085.3|6070.3|4
1591665600000|2020-06-09 01:20:00|6084.8|6069.8|6079.3|6064.3|6084.8|6069.8|6075.3|6060.3|2
1591665900000|2020-06-09 01:25:00|6078.8|6063.8|6086.3|6071.3|6086.3|6071.3|6074.8|6059.8|3
1591666200000|2020-06-09 01:30:00|6086.1|6071.1|6092.3|6077.3|6093.1|6078.1|6085.8|6070.8|0
1591666500000|2020-06-09 01:35:00|6091.8|6076.8|6094|6079|6094|6079|6091.3|6076.3|6
1591666800000|2020-06-09 01:40:00|6093.3|6078.3|6091|6076|6094|6079|6091|6076|0
1591667100000|2020-06-09 01:45:00|6090.7|6075.7|6087.7|6072.7|6090.7|6075.7|6086.7|6071.7|0
1591667400000|2020-06-09 01:50:00|6085.2|6070.2|6094.7|6079.7|6094.7|6079.7|6083.7|6068.7|0
1591667700000|2020-06-09 01:55:00|6094.2|6079.2|6095.7|6080.7|6096.2|6081.2|6093.7|6078.7|6
1591668000000|2020-06-09 02:00:00|6095.2|6080.2|6092.7|6077.7|6095.2|6080.2|6090.2|6075.2|2
1591668300000|2020-06-09 02:05:00|6093.5|6078.5|6092.5|6077.5|6093.7|6078.7|6092.5|6077.5|0
1591668600000|2020-06-09 02:10:00|6090.5|6075.5|6087.7|6072.7|6091.2|6076.2|6086.7|6071.7|1
1591668900000|2020-06-09 02:15:00|6086.4|6071.4|6087.5|6072.5|6087.5|6072.5|6085.2|6070.2|0
1591669200000|2020-06-09 02:20:00|6086.2|6071.2|6083.7|6068.7|6088|6073|6082.2|6067.2|1
1591669500000|2020-06-09 02:25:00|6084.7|6069.7|6085.8|6070.8|6085.9|6070.9|6084.1|6069.1|26
1591669800000|2020-06-09 02:30:00|6086.1|6071.1|6086.1|6071.1|6086.1|6071.1|6085.5|6070.5|1
1591670100000|2020-06-09 02:35:00|6087.5|6072.5|6090.1|6075.1|6090.1|6075.1|6087.5|6072.5|1
1591670400000|2020-06-09 02:40:00|6090.6|6075.6|6092.6|6077.6|6094.7|6079.7|6089.4|6074.4|5
1591670700000|2020-06-09 02:45:00|6092.4|6077.4|6092.1|6077.1|6092.4|6077.4|6092.1|6077.1|0
1591671000000|2020-06-09 02:50:00|6091.2|6076.2|6091.8|6076.8|6091.8|6076.8|6088.3|6073.3|1
1591671300000|2020-06-09 02:55:00|6089.1|6074.1|6092.1|6077.1|6092.1|6077.1|6089.1|6074.1|2
1591671600000|2020-06-09 03:00:00|6089.8|6074.8|6092.6|6077.6|6092.6|6077.6|6089.8|6074.8|1
1591671900000|2020-06-09 03:05:00|6092.1|6077.1|6090.4|6075.4|6092.1|6077.1|6090.2|6075.2|3
1591672500000|2020-06-09 03:15:00|6091.1|6076.1|6094.1|6079.1|6094.1|6079.1|6091.1|6076.1|0
1591672800000|2020-06-09 03:20:00|6093.2|6078.2|6092.4|6077.4|6093.2|6078.2|6091.6|6076.6|0
1591673100000|2020-06-09 03:25:00|6092.6|6077.6|6092.6|6077.6|6092.6|6077.6|6092.6|6077.6|2
1591673700000|2020-06-09 03:35:00|6092.1|6077.1|6092.1|6077.1|6092.1|6077.1|6092.1|6077.1|0
1591674000000|2020-06-09 03:40:00|6092.3|6077.3|6092|6077|6092.3|6077.3|6092|6077|0
1591675500000|2020-06-09 04:05:00|6092.3|6077.3|6092.7|6077.7|6093.3|6078.3|6092.3|6077.3|11
1591675800000|2020-06-09 04:10:00|6092.5|6077.5|6092.5|6077.5|6092.5|6077.5|6092.5|6077.5|0
1591676100000|2020-06-09 04:15:00|6092.7|6077.7|6091.7|6076.7|6092.7|6077.7|6091.7|6076.7|1
1591677000000|2020-06-09 04:30:00|6091.9|6076.9|6093.4|6078.4|6093.4|6078.4|6091.9|6076.9|0
1591677600000|2020-06-09 04:40:00|6095.9|6080.9|6096|6081|6096|6081|6095.9|6080.9|2
1591677900000|2020-06-09 04:45:00|6096.2|6081.2|6095.9|6080.9|6096.2|6081.2|6095.9|6080.9|0
1591678200000|2020-06-09 04:50:00|6092.2|6077.2|6094.4|6079.4|6094.9|6079.9|6092.2|6077.2|1
1591678500000|2020-06-09 04:55:00|6093.3|6078.3|6082.7|6067.7|6093.3|6078.3|6079.2|6064.2|32
1591678800000|2020-06-09 05:00:00|6082.9|6067.9|6082.9|6067.9|6082.9|6067.9|6082.9|6067.9|0
1591679100000|2020-06-09 05:05:00|6083.4|6068.4|6086.4|6071.4|6086.4|6071.4|6083.4|6068.4|0
1591679400000|2020-06-09 05:10:00|6087.1|6072.1|6088.2|6073.2|6088.2|6073.2|6087.1|6072.1|0
1591679700000|2020-06-09 05:15:00|6083.7|6068.7|6090.4|6075.4|6090.4|6075.4|6083.7|6068.7|6
1591680000000|2020-06-09 05:20:00|6091.1|6076.1|6089.2|6074.2|6091.2|6076.2|6088.2|6073.2|6
1591680300000|2020-06-09 05:25:00|6089.7|6074.7|6087.4|6072.4|6089.7|6074.7|6086.4|6071.4|3
1591680900000|2020-06-09 05:35:00|6088.9|6073.9|6088.9|6073.9|6090.4|6075.4|6088.9|6073.9|0
1591681200000|2020-06-09 05:40:00|6089.4|6074.4|6094.1|6079.1|6095.1|6080.1|6089.4|6074.4|2
1591681500000|2020-06-09 05:45:00|6093.8|6078.8|6098.6|6083.6|6098.8|6083.8|6093.8|6078.8|10
1591681800000|2020-06-09 05:50:00|6098.8|6083.8|6099.9|6084.9|6100.6|6085.6|6097.9|6082.9|6
1591682100000|2020-06-09 05:55:00|6100.1|6085.1|6105.2|6090.2|6108.1|6093.1|6099.9|6084.9|3
1591682400000|2020-06-09 06:00:00|6103.9|6088.9|6103.4|6088.4|6103.9|6088.9|6103.4|6088.4|0
1591682700000|2020-06-09 06:05:00|6103.2|6088.2|6101.1|6086.1|6103.4|6088.4|6099.7|6084.7|2
1591683000000|2020-06-09 06:10:00|6101.4|6086.4|6103.4|6088.4|6103.4|6088.4|6101.1|6086.1|3
1591683300000|2020-06-09 06:15:00|6103.2|6088.2|6106.4|6091.4|6107.8|6092.8|6102.1|6087.1|23
1591683600000|2020-06-09 06:20:00|6102.2|6087.2|6092.2|6077.2|6102.2|6087.2|6091.4|6076.4|9
1591683900000|2020-06-09 06:25:00|6089.7|6074.7|6089.5|6074.5|6089.7|6074.7|6089.5|6074.5|4
1591684200000|2020-06-09 06:30:00|6089.2|6074.2|6092.3|6077.3|6092.6|6077.6|6089.2|6074.2|7
1591684500000|2020-06-09 06:35:00|6092.8|6077.8|6092.3|6077.3|6095.1|6080.1|6091.1|6076.1|16
1591684800000|2020-06-09 06:40:00|6092.1|6077.1|6090.1|6075.1|6092.1|6077.1|6090.1|6075.1|1
1591685100000|2020-06-09 06:45:00|6089.8|6074.8|6095.4|6080.4|6095.7|6080.7|6089.3|6074.3|17
1591685400000|2020-06-09 06:50:00|6094.9|6079.9|6099.9|6084.9|6099.9|6084.9|6094.9|6079.9|10
1591685700000|2020-06-09 06:55:00|6100.1|6085.1|6093.9|6078.9|6100.4|6085.4|6093.4|6078.4|6
1591686000000|2020-06-09 07:00:00|6093.6|6078.6|6094.9|6079.9|6095.1|6080.1|6093.6|6078.6|12
1591686300000|2020-06-09 07:05:00|6094.1|6079.1|6093.6|6078.6|6094.4|6079.4|6092.6|6077.6|1
1591686600000|2020-06-09 07:10:00|6094.3|6079.3|6093.3|6078.3|6094.6|6079.6|6093.3|6078.3|0
1591686900000|2020-06-09 07:15:00|6092.9|6077.9|6086|6071|6092.9|6077.9|6086|6071|20
1591687200000|2020-06-09 07:20:00|6086.2|6071.2|6082.8|6067.8|6086.2|6071.2|6082.5|6067.5|2
1591687500000|2020-06-09 07:25:00|6083|6068|6078.5|6063.5|6083.3|6068.3|6078.5|6063.5|6
1591687800000|2020-06-09 07:30:00|6078|6063|6076.9|6061.9|6080|6065|6075|6060|5
1591688100000|2020-06-09 07:35:00|6078.1|6063.1|6074.7|6059.7|6079.9|6064.9|6074.7|6059.7|12
1591688400000|2020-06-09 07:40:00|6074.2|6059.2|6065.4|6050.4|6074.2|6059.2|6063.7|6048.7|44
1591688700000|2020-06-09 07:45:00|6065.2|6050.2|6060.9|6045.9|6065.2|6050.2|6060.9|6045.9|11
1591689000000|2020-06-09 07:50:00|6060.4|6045.4|6052.6|6037.6|6062.1|6047.1|6052.6|6037.6|65
1591689300000|2020-06-09 07:55:00|6052.1|6037.1|6080.3|6065.3|6086.4|6071.4|6050.5|6035.5|35
1591689600000|2020-06-09 08:00:00|6079.8|6064.8|6084.6|6069.6|6085.6|6070.6|6079.8|6064.8|3
1591689900000|2020-06-09 08:05:00|6084.1|6069.1|6078.6|6063.6|6084.1|6069.1|6074.1|6059.1|3
1591690200000|2020-06-09 08:10:00|6078.8|6063.8|6086.5|6071.5|6086.5|6071.5|6078.6|6063.6|9
1591690500000|2020-06-09 08:15:00|6086.8|6071.8|6072.8|6057.8|6086.8|6071.8|6072.8|6057.8|22
1591690800000|2020-06-09 08:20:00|6071.8|6056.8|6075.5|6060.5|6080|6065|6071.3|6056.3|8
1591691100000|2020-06-09 08:25:00|6075.3|6060.3|6084.8|6069.8|6085.1|6070.1|6072.5|6057.5|16
1591691400000|2020-06-09 08:30:00|6084.6|6069.6|6082.9|6067.9|6084.6|6069.6|6081.1|6066.1|4
1591691700000|2020-06-09 08:35:00|6083.1|6068.1|6082.6|6067.6|6083.6|6068.6|6079.1|6064.1|10
1591692000000|2020-06-09 08:40:00|6082.3|6067.3|6079.9|6064.9|6082.6|6067.6|6079.9|6064.9|4
1591692300000|2020-06-09 08:45:00|6079.6|6064.6|6084.3|6069.3|6085|6070|6078.6|6063.6|6
1591692600000|2020-06-09 08:50:00|6082.8|6067.8|6084|6069|6084.3|6069.3|6081.3|6066.3|26
1591692900000|2020-06-09 08:55:00|6083.7|6068.7|6084.5|6069.5|6084.8|6069.8|6083.6|6068.6|1
1591693200000|2020-06-09 09:00:00|6084.8|6069.8|6083.2|6068.2|6087.5|6072.5|6083.2|6068.2|2
1591693500000|2020-06-09 09:05:00|6083.5|6068.5|6064.2|6049.2|6083.7|6068.7|6064.2|6049.2|9
1591693800000|2020-06-09 09:10:00|6060.7|6045.7|6068.3|6053.3|6071.5|6056.5|6060.7|6045.7|11
1591694100000|2020-06-09 09:15:00|6069|6054|6065|6050|6071.5|6056.5|6065|6050|2
1591694400000|2020-06-09 09:20:00|6064.8|6049.8|6073.3|6058.3|6073.3|6058.3|6063.8|6048.8|6
1591694700000|2020-06-09 09:25:00|6071.6|6056.6|6074.6|6059.6|6079.1|6064.1|6067.3|6052.3|15
1591695000000|2020-06-09 09:30:00|6074.4|6059.4|6070.7|6055.7|6075.4|6060.4|6068.1|6053.1|9
1591695300000|2020-06-09 09:35:00|6071.2|6056.2|6064.8|6049.8|6071.9|6056.9|6064.8|6049.8|10
1591695600000|2020-06-09 09:40:00|6064.7|6049.7|6064.4|6049.4|6066.4|6051.4|6060.2|6045.2|14
1591695900000|2020-06-09 09:45:00|6064.9|6049.9|6068.7|6053.7|6068.7|6053.7|6060.9|6045.9|11
1591696200000|2020-06-09 09:50:00|6068.4|6053.4|6067.4|6052.4|6070.1|6055.1|6065.9|6050.9|19
1591696500000|2020-06-09 09:55:00|6066.9|6051.9|6062.9|6047.9|6069.6|6054.6|6062.9|6047.9|9
1591696800000|2020-06-09 10:00:00|6061.4|6046.4|6060.4|6045.4|6062.3|6047.3|6060.4|6045.4|1
1591697100000|2020-06-09 10:05:00|6059.4|6044.4|6065.6|6050.6|6065.6|6050.6|6059.4|6044.4|2
1591697400000|2020-06-09 10:10:00|6065.1|6050.1|6067.2|6052.2|6076.2|6061.2|6064.3|6049.3|59
1591697700000|2020-06-09 10:15:00|6066.7|6051.7|6068.4|6053.4|6068.4|6053.4|6065.4|6050.4|3
1591698000000|2020-06-09 10:20:00|6068.1|6053.1|6068.9|6053.9|6068.9|6053.9|6065.4|6050.4|4
1591698300000|2020-06-09 10:25:00|6069.6|6054.6|6060.5|6045.5|6069.6|6054.6|6060.3|6045.3|16
1591698600000|2020-06-09 10:30:00|6060.3|6045.3|6057.3|6042.3|6060.3|6045.3|6056.8|6041.8|23
1591698900000|2020-06-09 10:35:00|6057.6|6042.6|6053.4|6038.4|6057.6|6042.6|6053.4|6038.4|20
1591699200000|2020-06-09 10:40:00|6054.1|6039.1|6043.1|6028.1|6054.1|6039.1|6041.2|6026.2|20
1591699500000|2020-06-09 10:45:00|6041.1|6026.1|6028.6|6013.6|6041.1|6026.1|6026.2|6011.2|56
1591699800000|2020-06-09 10:50:00|6029.9|6014.9|6033.9|6018.9|6035.6|6020.6|6029.9|6014.9|14
1591700100000|2020-06-09 10:55:00|6042.4|6027.4|6040|6025|6044.6|6029.6|6037.5|6022.5|37
1591700400000|2020-06-09 11:00:00|6039.8|6024.8|6041.8|6026.8|6042|6027|6039.8|6024.8|4
1591700700000|2020-06-09 11:05:00|6043.1|6028.1|6041.6|6026.6|6044.3|6029.3|6041.6|6026.6|8
1591701000000|2020-06-09 11:10:00|6041.8|6026.8|6054.3|6039.3|6054.3|6039.3|6041.8|6026.8|6
1591701300000|2020-06-09 11:15:00|6053.6|6038.6|6050.6|6035.6|6053.8|6038.8|6050.6|6035.6|5
1591701600000|2020-06-09 11:20:00|6052.6|6037.6|6061.6|6046.6|6062.8|6047.8|6052.6|6037.6|9
1591701900000|2020-06-09 11:25:00|6059.6|6044.6|6050.9|6035.9|6059.6|6044.6|6049.6|6034.6|9
1591702200000|2020-06-09 11:30:00|6051.6|6036.6|6050.9|6035.9|6052.1|6037.1|6050.4|6035.4|3
1591702500000|2020-06-09 11:35:00|6051.4|6036.4|6051.8|6036.8|6057.6|6042.6|6050.9|6035.9|11
1591702800000|2020-06-09 11:40:00|6052.3|6037.3|6052.2|6037.2|6057.4|6042.4|6051.7|6036.7|22
1591703100000|2020-06-09 11:45:00|6052.7|6037.7|6056.9|6041.9|6058.7|6043.7|6052.7|6037.7|27
1591703400000|2020-06-09 11:50:00|6055.9|6040.9|6054.7|6039.7|6056|6041|6054.2|6039.2|28
1591703700000|2020-06-09 11:55:00|6054.5|6039.5|6047.2|6032.2|6056|6041|6045.7|6030.7|26
1591704000000|2020-06-09 12:00:00|6048|6033|6040.5|6025.5|6048|6033|6036.7|6021.7|56
1591704300000|2020-06-09 12:05:00|6040.7|6025.7|6041.1|6026.1|6042.7|6027.7|6036.7|6021.7|89
1591704600000|2020-06-09 12:10:00|6040.8|6025.8|6032.2|6017.2|6043.3|6028.3|6031.7|6016.7|78
1591704900000|2020-06-09 12:15:00|6031.7|6016.7|6029.4|6014.4|6033.4|6018.4|6027.3|6012.3|76
1591705200000|2020-06-09 12:20:00|6029.6|6014.6|6010|5995|6030.9|6015.9|6009.4|5994.4|263
1591705500000|2020-06-09 12:25:00|6011|5996|6008.3|5993.3|6012.6|5997.6|6004.5|5989.5|86
1591705800000|2020-06-09 12:30:00|6008.5|5993.5|6008.6|5993.6|6013.2|5998.2|6000.3|5985.3|89
1591706100000|2020-06-09 12:35:00|6009.3|5994.3|6002.9|5987.9|6011.2|5996.2|5997.9|5982.9|109
1591706400000|2020-06-09 12:40:00|6003.1|5988.1|6002.3|5987.3|6004.3|5989.3|6001.1|5986.1|78
1591706700000|2020-06-09 12:45:00|6002.8|5987.8|5993|5978|6002.8|5987.8|5992|5977|81
1591707000000|2020-06-09 12:50:00|5994|5979|6002.4|5987.4|6008.9|5993.9|5994|5979|52
1591707300000|2020-06-09 12:55:00|6001.5|5986.5|5999.6|5984.6|6001.5|5986.5|5998.1|5983.1|31
1591707600000|2020-06-09 13:00:00|5999.9|5984.9|6022.8|6007.8|6028.1|6013.1|5999.9|5984.9|133
1591707900000|2020-06-09 13:05:00|6022.5|6007.5|6022.7|6007.7|6026.6|6011.6|6015.9|6000.9|108
1591708200000|2020-06-09 13:10:00|6022|6007|6019.5|6004.5|6025.2|6010.2|6018.5|6003.5|60
1591708500000|2020-06-09 13:15:00|6019.7|6004.7|6036.2|6021.2|6036.2|6021.2|6019.7|6004.7|62
1591708800000|2020-06-09 13:20:00|6034.7|6019.7|6032.2|6017.2|6036.7|6021.7|6027.2|6012.2|58
1591709100000|2020-06-09 13:25:00|6031.7|6016.7|6037.4|6022.4|6037.7|6022.7|6023.9|6008.9|55
1591709400000|2020-06-09 13:30:00|6037.7|6022.7|6025.9|6010.9|6037.7|6022.7|6015.1|6000.1|139
1591709700000|2020-06-09 13:35:00|6026.3|6011.3|6033.5|6018.5|6045.3|6030.3|6026.3|6011.3|134
1591710000000|2020-06-09 13:40:00|6033.3|6018.3|6048.7|6033.7|6054.7|6039.7|6031.5|6016.5|203
1591710300000|2020-06-09 13:45:00|6049.2|6034.2|6053.7|6038.7|6054.7|6039.7|6045.4|6030.4|233
1591710600000|2020-06-09 13:50:00|6054.2|6039.2|6043.3|6028.3|6056.4|6041.4|6042.5|6027.5|266
1591710900000|2020-06-09 13:55:00|6043.7|6028.7|6041.4|6026.4|6053.8|6038.8|6040.4|6025.4|178
1591711200000|2020-06-09 14:00:00|6040.9|6025.9|6033.9|6018.9|6040.9|6025.9|6025.6|6010.6|167
1591711500000|2020-06-09 14:05:00|6031.7|6016.7|6027.5|6012.5|6038.4|6023.4|6027.3|6012.3|88
1591711800000|2020-06-09 14:10:00|6027.3|6012.3|6019.8|6004.8|6029.1|6014.1|6016.7|6001.7|148
1591712100000|2020-06-09 14:15:00|6018.6|6003.6|6028.5|6013.5|6028.5|6013.5|6013|5998|144
1591712400000|2020-06-09 14:20:00|6029.2|6014.2|6027.7|6012.7|6032.2|6017.2|6026.5|6011.5|148
1591712700000|2020-06-09 14:25:00|6028|6013|6029.8|6014.8|6034.3|6019.3|6026|6011|90
1591713000000|2020-06-09 14:30:00|6031.7|6016.7|6020.4|6005.4|6036.8|6021.8|6016.3|6001.3|190
1591713300000|2020-06-09 14:35:00|6018.8|6003.8|6025.5|6010.5|6025.9|6010.9|6012.9|5997.9|210
1591713600000|2020-06-09 14:40:00|6025.7|6010.7|6012|5997|6031.9|6016.9|6011.5|5996.5|170
1591713900000|2020-06-09 14:45:00|6011.8|5996.8|6009.2|5994.2|6018.3|6003.3|6005.2|5990.2|136
1591714200000|2020-06-09 14:50:00|6009|5994|6009|5994|6016.7|6001.7|6006.3|5991.3|114
1591714500000|2020-06-09 14:55:00|6009.5|5994.5|6010.6|5995.6|6016.5|6001.5|6007.8|5992.8|150
1591714800000|2020-06-09 15:00:00|6011.1|5996.1|6015.9|6000.9|6020.9|6005.9|6011.1|5996.1|135
1591715100000|2020-06-09 15:05:00|6018.4|6003.4|6005.4|5990.4|6019.9|6004.9|6004.9|5989.9|89
1591715400000|2020-06-09 15:10:00|6005.7|5990.7|6005.8|5990.8|6005.8|5990.8|6000.8|5985.8|142
1591715700000|2020-06-09 15:15:00|6005.6|5990.6|6013.6|5998.6|6015.3|6000.3|6003.8|5988.8|76
1591716000000|2020-06-09 15:20:00|6014.4|5999.4|6020.9|6005.9|6021.1|6006.1|6013.6|5998.6|86
1591716300000|2020-06-09 15:25:00|6021.1|6006.1|6022.6|6007.6|6022.6|6007.6|6016.9|6001.9|67
1591716600000|2020-06-09 15:30:00|6022.4|6007.4|6016.9|6001.9|6026.1|6011.1|6016.2|6001.2|279
1591716900000|2020-06-09 15:35:00|6017.4|6002.4|6011.1|5996.1|6017.4|6002.4|6010.1|5995.1|109
1591717200000|2020-06-09 15:40:00|6011.6|5996.6|6013.9|5998.9|6014.7|5999.7|6010|5995|117
1591717500000|2020-06-09 15:45:00|6014.4|5999.4|6013.3|5998.3|6014.6|5999.6|6012.4|5997.4|71
1591717800000|2020-06-09 15:50:00|6013.6|5998.6|6020.2|6005.2|6021.5|6006.5|6011|5996|63
1591718100000|2020-06-09 15:55:00|6020.5|6005.5|6022.7|6007.7|6027.7|6012.7|6020.5|6005.5|211
1591718400000|2020-06-09 16:00:00|6023|6008|6024|6009|6024.2|6009.2|6022.2|6007.2|120
1591718700000|2020-06-09 16:05:00|6023.7|6008.7|6022.1|6007.1|6024.6|6009.6|6020.1|6005.1|171
1591719000000|2020-06-09 16:10:00|6021.8|6006.8|6026.6|6011.6|6028.6|6013.6|6020.3|6005.3|118
1591719300000|2020-06-09 16:15:00|6026.8|6011.8|6029.7|6014.7|6034|6019|6026.8|6011.8|127
1591719600000|2020-06-09 16:20:00|6029.5|6014.5|6022|6007|6030.2|6015.2|6021.4|6006.4|102
1591719900000|2020-06-09 16:25:00|6023.7|6008.7|6016.9|6001.9|6023.7|6008.7|6016.7|6001.7|56
1591720200000|2020-06-09 16:30:00|6016.7|6001.7|6019.4|6004.4|6019.9|6004.9|6015.9|6000.9|22
1591720500000|2020-06-09 16:35:00|6018.4|6003.4|6016.4|6001.4|6018.9|6003.9|6016.4|6001.4|74
1591720800000|2020-06-09 16:40:00|6018.4|6003.4|6016.1|6001.1|6019.7|6004.7|6014.4|5999.4|63
1591721100000|2020-06-09 16:45:00|6016.3|6001.3|6010.4|5995.4|6016.9|6001.9|6010.1|5995.1|77
1591721400000|2020-06-09 16:50:00|6010.6|5995.6|6014.6|5999.6|6014.6|5999.6|6008.6|5993.6|40
1591721700000|2020-06-09 16:55:00|6014.4|5999.4|6017|6002|6018.6|6003.6|6014.1|5999.1|98
1591722000000|2020-06-09 17:00:00|6017.5|6002.5|6021.1|6006.1|6022|6007|6017.5|6002.5|114
1591722300000|2020-06-09 17:05:00|6021.4|6006.4|6024.2|6009.2|6024.2|6009.2|6020.4|6005.4|128
1591722600000|2020-06-09 17:10:00|6025.4|6010.4|6027.9|6012.9|6028.9|6013.9|6024.1|6009.1|113
1591722900000|2020-06-09 17:15:00|6029|6014|6027|6012|6041.1|6026.1|6027|6012|151
1591723200000|2020-06-09 17:20:00|6027.2|6012.2|6019.9|6004.9|6032.2|6017.2|6018.4|6003.4|89
1591723500000|2020-06-09 17:25:00|6019.7|6004.7|6029.7|6014.7|6029.7|6014.7|6019.4|6004.4|100
1591723800000|2020-06-09 17:30:00|6029.5|6014.5|6026.4|6011.4|6030.7|6015.7|6020.4|6005.4|56
1591724100000|2020-06-09 17:35:00|6026.7|6011.7|6023|6008|6028.4|6013.4|6021.4|6006.4|63
1591724400000|2020-06-09 17:40:00|6022.7|6007.7|6020|6005|6027.8|6012.8|6019.3|6004.3|271
1591724700000|2020-06-09 17:45:00|6020.3|6005.3|6019.2|6004.2|6022.3|6007.3|6018.2|6003.2|167
1591725000000|2020-06-09 17:50:00|6020.2|6005.2|6021.3|6006.3|6028.6|6013.6|6020.2|6005.2|129
1591725300000|2020-06-09 17:55:00|6020.8|6005.8|6020.1|6005.1|6025.8|6010.8|6017.8|6002.8|167
1591725600000|2020-06-09 18:00:00|6021|6006|6033.3|6018.3|6033.3|6018.3|6018.3|6003.3|208
1591725900000|2020-06-09 18:05:00|6033.7|6018.7|6046.9|6031.9|6049.5|6034.5|6028.5|6013.5|335
1591726200000|2020-06-09 18:10:00|6048.6|6033.6|6025.6|6010.6|6057.7|6042.7|6025.6|6010.6|2093
1591726500000|2020-06-09 18:15:00|6025.1|6010.1|6026.6|6011.6|6028.2|6013.2|6018.1|6003.1|443
1591750800000|2020-06-10 01:00:00|6041.8|6026.8|6045.8|6030.8|6047.8|6032.8|6040|6025|30
1591751100000|2020-06-10 01:05:00|6046.9|6031.9|6031.9|6016.9|6048|6033|6031.9|6016.9|40
1591751400000|2020-06-10 01:10:00|6031.7|6016.7|6034.5|6019.5|6044.8|6029.8|6031.7|6016.7|40
1591751700000|2020-06-10 01:15:00|6033.8|6018.8|6028.1|6013.1|6038.5|6023.5|6022.8|6007.8|16
1591752000000|2020-06-10 01:20:00|6031.1|6016.1|6027.5|6012.5|6032.4|6017.4|6018.3|6003.3|16
1591752300000|2020-06-10 01:25:00|6027.2|6012.2|6031|6016|6031|6016|6027.2|6012.2|1
1591752600000|2020-06-10 01:30:00|6030.5|6015.5|6022.8|6007.8|6030.5|6015.5|6021.2|6006.2|54
1591752900000|2020-06-10 01:35:00|6022.1|6007.1|6027.3|6012.3|6029.8|6014.8|6019.5|6004.5|1
1591753200000|2020-06-10 01:40:00|6027.8|6012.8|6025.4|6010.4|6029.9|6014.9|6025.4|6010.4|9
1591753500000|2020-06-10 01:45:00|6026.7|6011.7|6028.1|6013.1|6028.1|6013.1|6026.7|6011.7|0
1591753800000|2020-06-10 01:50:00|6030.2|6015.2|6033.4|6018.4|6033.4|6018.4|6030.2|6015.2|0
1591754100000|2020-06-10 01:55:00|6034.4|6019.4|6035.9|6020.9|6035.9|6020.9|6034.4|6019.4|0
1591754400000|2020-06-10 02:00:00|6035|6020|6032.7|6017.7|6035|6020|6032.7|6017.7|1
1591754700000|2020-06-10 02:05:00|6030.2|6015.2|6030.5|6015.5|6030.5|6015.5|6027.7|6012.7|1
1591755000000|2020-06-10 02:10:00|6031.2|6016.2|6036.2|6021.2|6036.2|6021.2|6031.2|6016.2|7
1591755300000|2020-06-10 02:15:00|6036.4|6021.4|6033.4|6018.4|6036.4|6021.4|6033.4|6018.4|0
1591756200000|2020-06-10 02:30:00|6033.1|6018.1|6029.9|6014.9|6033.1|6018.1|6029.9|6014.9|0
1591756500000|2020-06-10 02:35:00|6028.5|6013.5|6027.9|6012.9|6028.5|6013.5|6024.2|6009.2|1
1591756800000|2020-06-10 02:40:00|6026.1|6011.1|6028.4|6013.4|6029.4|6014.4|6026.1|6011.1|0
1591757100000|2020-06-10 02:45:00|6028.6|6013.6|6027.4|6012.4|6028.6|6013.6|6027.4|6012.4|0
1591757400000|2020-06-10 02:50:00|6027.9|6012.9|6028.4|6013.4|6029.6|6014.6|6027.9|6012.9|0
1591757700000|2020-06-10 02:55:00|6029.4|6014.4|6029.1|6014.1|6029.4|6014.4|6029.1|6014.1|0
1591758000000|2020-06-10 03:00:00|6028.9|6013.9|6027.1|6012.1|6029.1|6014.1|6027.1|6012.1|0
1591758300000|2020-06-10 03:05:00|6025.9|6010.9|6025.6|6010.6|6025.9|6010.9|6025.6|6010.6|0
1591758600000|2020-06-10 03:10:00|6025.1|6010.1|6023.8|6008.8|6025.1|6010.1|6023.8|6008.8|0
1591758900000|2020-06-10 03:15:00|6023.6|6008.6|6018.2|6003.2|6026.1|6011.1|6017|6002|50
1591759200000|2020-06-10 03:20:00|6018.4|6003.4|6021.8|6006.8|6023.8|6008.8|6018.4|6003.4|1
1591759500000|2020-06-10 03:25:00|6022.2|6007.2|6022.8|6007.8|6025|6010|6020.3|6005.3|2
1591759800000|2020-06-10 03:30:00|6021.2|6006.2|6018.9|6003.9|6021.2|6006.2|6018.9|6003.9|0
1591760100000|2020-06-10 03:35:00|6018.2|6003.2|6022.2|6007.2|6022.2|6007.2|6018.2|6003.2|1
1591760400000|2020-06-10 03:40:00|6022.4|6007.4|6022.4|6007.4|6022.4|6007.4|6022.4|6007.4|0
1591760700000|2020-06-10 03:45:00|6022.7|6007.7|6020.2|6005.2|6023.2|6008.2|6020.2|6005.2|0
1591761000000|2020-06-10 03:50:00|6019.9|6004.9|6019.9|6004.9|6019.9|6004.9|6019.5|6004.5|1
1591761300000|2020-06-10 03:55:00|6018.9|6003.9|6022.1|6007.1|6022.1|6007.1|6018.7|6003.7|0
1591761600000|2020-06-10 04:00:00|6022.6|6007.6|6021.7|6006.7|6023.1|6008.1|6019.4|6004.4|1
1591761900000|2020-06-10 04:05:00|6021|6006|6019.7|6004.7|6021|6006|6019.2|6004.2|0
1591762200000|2020-06-10 04:10:00|6019.9|6004.9|6019.7|6004.7|6020.2|6005.2|6019.5|6004.5|0
1591762500000|2020-06-10 04:15:00|6019.5|6004.5|6021.6|6006.6|6022.1|6007.1|6019.2|6004.2|1
1591762800000|2020-06-10 04:20:00|6021.9|6006.9|6021.9|6006.9|6021.9|6006.9|6021.9|6006.9|0
1591763400000|2020-06-10 04:30:00|6021.4|6006.4|6021.4|6006.4|6022.9|6007.9|6021.4|6006.4|3
1591763700000|2020-06-10 04:35:00|6021.6|6006.6|6023.6|6008.6|6024.1|6009.1|6021.6|6006.6|5
1591764000000|2020-06-10 04:40:00|6023.1|6008.1|6022.3|6007.3|6023.1|6008.1|6020.1|6005.1|1
1591764300000|2020-06-10 04:45:00|6023|6008|6022.1|6007.1|6023|6008|6022.1|6007.1|4
1591764600000|2020-06-10 04:50:00|6022.8|6007.8|6021.8|6006.8|6022.8|6007.8|6020.8|6005.8|0
1591764900000|2020-06-10 04:55:00|6022.3|6007.3|6022.1|6007.1|6022.3|6007.3|6021.8|6006.8|0
1591765200000|2020-06-10 05:00:00|6022.3|6007.3|6023.1|6008.1|6024.3|6009.3|6022.3|6007.3|0
1591765500000|2020-06-10 05:05:00|6022.8|6007.8|6022.8|6007.8|6023.3|6008.3|6022.8|6007.8|0
1591766400000|2020-06-10 05:20:00|6023|6008|6023.6|6008.6|6023.6|6008.6|6023|6008|0
1591766700000|2020-06-10 05:25:00|6023.1|6008.1|6026.6|6011.6|6027.6|6012.6|6023.1|6008.1|0
1591767000000|2020-06-10 05:30:00|6026.1|6011.1|6026.3|6011.3|6026.3|6011.3|6026.1|6011.1|0
1591767300000|2020-06-10 05:35:00|6024.5|6009.5|6024|6009|6027.4|6012.4|6022|6007|3
1591767600000|2020-06-10 05:40:00|6025.3|6010.3|6023|6008|6025.3|6010.3|6022.5|6007.5|0
1591767900000|2020-06-10 05:45:00|6021.2|6006.2|6011.4|5996.4|6021.2|6006.2|6010.7|5995.7|11
1591768200000|2020-06-10 05:50:00|6010.9|5995.9|6018|6003|6018.5|6003.5|6010.9|5995.9|6
1591768500000|2020-06-10 05:55:00|6016.2|6001.2|6022.4|6007.4|6022.4|6007.4|6014.6|5999.6|3
1591768800000|2020-06-10 06:00:00|6022.1|6007.1|6018.9|6003.9|6022.4|6007.4|6018.9|6003.9|4
1591769100000|2020-06-10 06:05:00|6019.3|6004.3|6014.8|5999.8|6019.3|6004.3|6014.6|5999.6|0
1591769400000|2020-06-10 06:10:00|6014.6|5999.6|6014.9|5999.9|6016.6|6001.6|6014.6|5999.6|2
1591769700000|2020-06-10 06:15:00|6014.4|5999.4|6011.6|5996.6|6015.4|6000.4|6011.6|5996.6|1
1591770000000|2020-06-10 06:20:00|6012.1|5997.1|6010.4|5995.4|6012.1|5997.1|6010.1|5995.1|2
1591770300000|2020-06-10 06:25:00|6010.3|5995.3|6009.5|5994.5|6010.3|5995.3|6008.2|5993.2|6
1591770600000|2020-06-10 06:30:00|6009.7|5994.7|6016.1|6001.1|6016.8|6001.8|6009.7|5994.7|24
1591770900000|2020-06-10 06:35:00|6015.4|6000.4|6018.8|6003.8|6019.9|6004.9|6014.6|5999.6|23
1591771200000|2020-06-10 06:40:00|6019.8|6004.8|6018.8|6003.8|6020.3|6005.3|6017.2|6002.2|4
1591771500000|2020-06-10 06:45:00|6019|6004|6020|6005|6022.8|6007.8|6017.9|6002.9|4
1591771800000|2020-06-10 06:50:00|6020.4|6005.4|6020.4|6005.4|6020.4|6005.4|6020.4|6005.4|0
1591772100000|2020-06-10 06:55:00|6020.7|6005.7|6015.7|6000.7|6020.9|6005.9|6015.7|6000.7|9
1591772400000|2020-06-10 07:00:00|6015.9|6000.9|6015.2|6000.2|6017.7|6002.7|6014.2|5999.2|9
1591772700000|2020-06-10 07:05:00|6016|6001|6021.4|6006.4|6021.4|6006.4|6016|6001|1
1591773000000|2020-06-10 07:10:00|6021.7|6006.7|6022.2|6007.2|6023.2|6008.2|6021.7|6006.7|1
1591773300000|2020-06-10 07:15:00|6021.9|6006.9|6024.4|6009.4|6024.4|6009.4|6021.7|6006.7|2
1591773900000|2020-06-10 07:25:00|||||||||1
1591774200000|2020-06-10 07:30:00|6024.1|6009.1|6023.9|6008.9|6024.1|6009.1|6023.9|6008.9|0
1591774500000|2020-06-10 07:35:00|6024.6|6009.6|6028.4|6013.4|6028.4|6013.4|6024.4|6009.4|17
1591774800000|2020-06-10 07:40:00|6028.9|6013.9|6030.9|6015.9|6034.6|6019.6|6028.9|6013.9|4
1591775100000|2020-06-10 07:45:00|6029.1|6014.1|6028.7|6013.7|6029.4|6014.4|6027.4|6012.4|4
1591775400000|2020-06-10 07:50:00|6029|6014|6026.5|6011.5|6029|6014|6026.5|6011.5|3
1591775700000|2020-06-10 07:55:00|6024.9|6009.9|6027|6012|6027|6012|6024.9|6009.9|9
1591776000000|2020-06-10 08:00:00|6026.7|6011.7|6026.1|6011.1|6026.7|6011.7|6023.5|6008.5|18
1591776300000|2020-06-10 08:05:00|6025.7|6010.7|6024.1|6009.1|6025.7|6010.7|6024.1|6009.1|0
1591776600000|2020-06-10 08:10:00|6026.7|6011.7|6031.8|6016.8|6032.6|6017.6|6025.6|6010.6|21
1591776900000|2020-06-10 08:15:00|6032.3|6017.3|6029.5|6014.5|6033.1|6018.1|6029.5|6014.5|0
1591777200000|2020-06-10 08:20:00|6029.2|6014.2|6027.6|6012.6|6029.2|6014.2|6026.8|6011.8|2
1591777500000|2020-06-10 08:25:00|6027.1|6012.1|6029.4|6014.4|6030.6|6015.6|6027.1|6012.1|6
1591777800000|2020-06-10 08:30:00|6029.8|6014.8|6029.8|6014.8|6029.8|6014.8|6029.8|6014.8|0
1591778100000|2020-06-10 08:35:00|6030.1|6015.1|6029.4|6014.4|6030.3|6015.3|6029.4|6014.4|5
1591778400000|2020-06-10 08:40:00|6028|6013|6027.9|6012.9|6028.3|6013.3|6027.6|6012.6|0
1591778700000|2020-06-10 08:45:00|6027.4|6012.4|6026.6|6011.6|6027.4|6012.4|6026.6|6011.6|0
1591779000000|2020-06-10 08:50:00|6026.8|6011.8|6026.3|6011.3|6027.3|6012.3|6026.3|6011.3|2
1591779300000|2020-06-10 08:55:00|6025|6010|6022.2|6007.2|6025|6010|6021.9|6006.9|25
1591779600000|2020-06-10 09:00:00|6022.4|6007.4|6019.6|6004.6|6022.4|6007.4|6019.1|6004.1|25
1591779900000|2020-06-10 09:05:00|6019.1|6004.1|6022.1|6007.1|6023.3|6008.3|6019.1|6004.1|3
1591780200000|2020-06-10 09:10:00|6021.9|6006.9|6019|6004|6021.9|6006.9|6019|6004|5
1591780500000|2020-06-10 09:15:00|6017.5|6002.5|6015.9|6000.9|6017.5|6002.5|6015.9|6000.9|1
1591780800000|2020-06-10 09:20:00|6015.4|6000.4|6017.9|6002.9|6018.4|6003.4|6015.4|6000.4|11
1591781100000|2020-06-10 09:25:00|6018.1|6003.1|6018.7|6003.7|6018.7|6003.7|6017.9|6002.9|0
1591781400000|2020-06-10 09:30:00|6019|6004|6025.8|6010.8|6026.2|6011.2|6019|6004|15
1591781700000|2020-06-10 09:35:00|6025.4|6010.4|6024.5|6009.5|6025.4|6010.4|6024.5|6009.5|0
1591782000000|2020-06-10 09:40:00|6024.2|6009.2|6020.1|6005.1|6024.2|6009.2|6020.1|6005.1|3
1591782300000|2020-06-10 09:45:00|6019.9|6004.9|6013.9|5998.9|6019.9|6004.9|6013.9|5998.9|1
1591782600000|2020-06-10 09:50:00|6013.4|5998.4|6014.6|5999.6|6014.6|5999.6|6012.6|5997.6|4
1591782900000|2020-06-10 09:55:00|6013.9|5998.9|6012.9|5997.9|6014.1|5999.1|6011.5|5996.5|0
1591783200000|2020-06-10 10:00:00|6013.1|5998.1|6007.6|5992.6|6013.1|5998.1|6007.6|5992.6|7
1591783500000|2020-06-10 10:05:00|6007.3|5992.3|6007.6|5992.6|6007.6|5992.6|6006.6|5991.6|0
1591783800000|2020-06-10 10:10:00|6008.4|5993.4|6003.6|5988.6|6008.4|5993.4|6003.6|5988.6|15
1591784100000|2020-06-10 10:15:00|6005|5990|6006.8|5991.8|6007.7|5992.7|6004.7|5989.7|2
1591784400000|2020-06-10 10:20:00|6006.1|5991.1|6005.7|5990.7|6006.2|5991.2|6004.9|5989.9|7
1591784700000|2020-06-10 10:25:00|6005.9|5990.9|6005.7|5990.7|6005.9|5990.9|6002.8|5987.8|1
1591785000000|2020-06-10 10:30:00|6006.1|5991.1|6004.7|5989.7|6006.1|5991.1|6004.7|5989.7|5
1591785300000|2020-06-10 10:35:00|6004.9|5989.9|6003.7|5988.7|6004.9|5989.9|6002.1|5987.1|2
1591785600000|2020-06-10 10:40:00|6003.2|5988.2|6003.4|5988.4|6003.4|5988.4|6002.2|5987.2|1
1591785900000|2020-06-10 10:45:00|6005.7|5990.7|6005.2|5990.2|6007.5|5992.5|6004.4|5989.4|10
1591786200000|2020-06-10 10:50:00|6005.4|5990.4|6004.2|5989.2|6005.9|5990.9|6004.2|5989.2|2
1591786500000|2020-06-10 10:55:00|6003.7|5988.7|6003.9|5988.9|6004.2|5989.2|6003.7|5988.7|5
1591786800000|2020-06-10 11:00:00|6003.3|5988.3|6003.9|5988.9|6003.9|5988.9|6003.3|5988.3|2
1591787100000|2020-06-10 11:05:00|6002.8|5987.8|6002.8|5987.8|6002.8|5987.8|6002.8|5987.8|0
1591787400000|2020-06-10 11:10:00|6005|5990|6006.4|5991.4|6006.6|5991.6|6005|5990|8
1591787700000|2020-06-10 11:15:00|6008.6|5993.6|6007.9|5992.9|6008.6|5993.6|6007.1|5992.1|6
1591788000000|2020-06-10 11:20:00|6008.1|5993.1|6007.6|5992.6|6008.1|5993.1|6007.6|5992.6|0
1591788300000|2020-06-10 11:25:00|6007.4|5992.4|6005.6|5990.6|6010.1|5995.1|6005.6|5990.6|5
1591788600000|2020-06-10 11:30:00|6006.7|5991.7|6011|5996|6011|5996|6006.7|5991.7|4
1591788900000|2020-06-10 11:35:00|6011.5|5996.5|6013.8|5998.8|6013.8|5998.8|6011.5|5996.5|0
1591789200000|2020-06-10 11:40:00|6014|5999|6020|6005|6020|6005|6012.5|5997.5|8
1591789500000|2020-06-10 11:45:00|6019.8|6004.8|6021.6|6006.6|6021.6|6006.6|6018.8|6003.8|1
1591789800000|2020-06-10 11:50:00|6022.5|6007.5|6023.6|6008.6|6023.8|6008.8|6022.5|6007.5|3
1591790100000|2020-06-10 11:55:00|6023.4|6008.4|6020.2|6005.2|6023.5|6008.5|6019.5|6004.5|1
1591790400000|2020-06-10 12:00:00|6020|6005|6026.3|6011.3|6029.1|6014.1|6020|6005|6
1591790700000|2020-06-10 12:05:00|6026.1|6011.1|6013.2|5998.2|6026.8|6011.8|6012.2|5997.2|28
1591791000000|2020-06-10 12:10:00|6014.2|5999.2|6013.7|5998.7|6016|6001|6011|5996|31
1591791300000|2020-06-10 12:15:00|6013.5|5998.5|6010.9|5995.9|6013.5|5998.5|6006|5991|24
1591791600000|2020-06-10 12:20:00|6010.7|5995.7|6008.5|5993.5|6014.5|5999.5|6008.5|5993.5|15
1591791900000|2020-06-10 12:25:00|6008.8|5993.8|6017.7|6002.7|6021.8|6006.8|6006.3|5991.3|85
1591792200000|2020-06-10 12:30:00|6017.9|6002.9|6019|6004|6021.9|6006.9|6016.7|6001.7|24
1591792500000|2020-06-10 12:35:00|6018.3|6003.3|6014.1|5999.1|6018.8|6003.8|6014.1|5999.1|14
1591792800000|2020-06-10 12:40:00|6014.3|5999.3|6009.7|5994.7|6015.5|6000.5|6008.5|5993.5|18
1591793100000|2020-06-10 12:45:00|6009.4|5994.4|6007.2|5992.2|6010.7|5995.7|6005.7|5990.7|26
1591793400000|2020-06-10 12:50:00|6010.9|5995.9|6005.2|5990.2|6014.2|5999.2|6004.7|5989.7|24
1591793700000|2020-06-10 12:55:00|6006.2|5991.2|6017.4|6002.4|6017.7|6002.7|6005.9|5990.9|31
1591794000000|2020-06-10 13:00:00|6018.2|6003.2|6016.8|6001.8|6020.8|6005.8|6014.9|5999.9|23
1591794300000|2020-06-10 13:05:00|6017.5|6002.5|6026.7|6011.7|6029.8|6014.8|6016.5|6001.5|46
1591794600000|2020-06-10 13:10:00|6026.5|6011.5|6025.3|6010.3|6029.8|6014.8|6024.4|6009.4|30
1591794900000|2020-06-10 13:15:00|6025.5|6010.5|6026.8|6011.8|6030.7|6015.7|6025.5|6010.5|20
1591795200000|2020-06-10 13:20:00|6026.5|6011.5|6014.1|5999.1|6026.5|6011.5|6012.8|5997.8|27
1591795500000|2020-06-10 13:25:00|6013.9|5998.9|6015.2|6000.2|6016.2|6001.2|6011.6|5996.6|20
1591795800000|2020-06-10 13:30:00|6014.8|5999.8|6007.4|5992.4|6014.8|5999.8|6006.5|5991.5|45
1591796100000|2020-06-10 13:35:00|6006.9|5991.9|5999.8|5984.8|6006.9|5991.9|5989.7|5974.7|207
1591796400000|2020-06-10 13:40:00|5999.6|5984.6|6004.1|5989.1|6004.1|5989.1|5994.1|5979.1|85
1591796700000|2020-06-10 13:45:00|6003.4|5988.4|6007.9|5992.9|6011.4|5996.4|6003.1|5988.1|143
1591797000000|2020-06-10 13:50:00|6008.1|5993.1|6017.5|6002.5|6017.5|6002.5|6008.1|5993.1|69
1591797300000|2020-06-10 13:55:00|6018|6003|6027.5|6012.5|6029.7|6014.7|6017.3|6002.3|53
1591797600000|2020-06-10 14:00:00|6028.4|6013.4|6026.2|6011.2|6030.6|6015.6|6021|6006|260
1591797900000|2020-06-10 14:05:00|6026|6011|6023.6|6008.6|6026.7|6011.7|6020.7|6005.7|61
1591798200000|2020-06-10 14:10:00|6023.8|6008.8|6016.9|6001.9|6025.6|6010.6|6016.9|6001.9|42
1591798500000|2020-06-10 14:15:00|6015.8|6000.8|6014.8|5999.8|6019.7|6004.7|6012.9|5997.9|97
1591798800000|2020-06-10 14:20:00|6014.1|5999.1|6011.7|5996.7|6014.1|5999.1|6008.2|5993.2|238
1591799100000|2020-06-10 14:25:00|6011.9|5996.9|6014.3|5999.3|6015.5|6000.5|6010.9|5995.9|91
1591799400000|2020-06-10 14:30:00|6013.8|5998.8|6029.5|6014.5|6029.5|6014.5|6013.3|5998.3|85
1591799700000|2020-06-10 14:35:00|6029.3|6014.3|6030.5|6015.5|6031.1|6016.1|6025.8|6010.8|95
1591800000000|2020-06-10 14:40:00|6030.2|6015.2|6009.9|5994.9|6034.3|6019.3|6009.9|5994.9|295
1591800300000|2020-06-10 14:45:00|6009.6|5994.6|6006.7|5991.7|6012.8|5997.8|6004.8|5989.8|140
1591800600000|2020-06-10 14:50:00|6005.3|5990.3|5993.4|5978.4|6005.8|5990.8|5984.4|5969.4|205
1591800900000|2020-06-10 14:55:00|5993.9|5978.9|5987.8|5972.8|5998.1|5983.1|5987|5972|192
1591801200000|2020-06-10 15:00:00|5987.6|5972.6|5981.5|5966.5|5990.4|5975.4|5981.2|5966.2|175
1591801500000|2020-06-10 15:05:00|5982.1|5967.1|5983.6|5968.6|5984.6|5969.6|5976.1|5961.1|228
1591801800000|2020-06-10 15:10:00|5982.5|5967.5|5986.5|5971.5|5986.5|5971.5|5979.8|5964.8|151
1591802100000|2020-06-10 15:15:00|5986|5971|5985.4|5970.4|5988.6|5973.6|5982.5|5967.5|138
1591802400000|2020-06-10 15:20:00|5985.6|5970.6|5982.8|5967.8|5988|5973|5982.7|5967.7|87
1591802700000|2020-06-10 15:25:00|5982.3|5967.3|5985.5|5970.5|5986.2|5971.2|5982.1|5967.1|51
1591803000000|2020-06-10 15:30:00|5985.2|5970.2|5990.1|5975.1|5990.8|5975.8|5984.1|5969.1|75
1591803300000|2020-06-10 15:35:00|5989.9|5974.9|5986.2|5971.2|5990.7|5975.7|5983.7|5968.7|196
1591803600000|2020-06-10 15:40:00|5986.4|5971.4|5986.7|5971.7|5990.2|5975.2|5983.4|5968.4|57
1591803900000|2020-06-10 15:45:00|5988.2|5973.2|5988.1|5973.1|5989.4|5974.4|5986.9|5971.9|50
1591804200000|2020-06-10 15:50:00|5988.2|5973.2|5996.2|5981.2|5996.2|5981.2|5987.9|5972.9|83
1591804500000|2020-06-10 15:55:00|5996|5981|5997.4|5982.4|5999.4|5984.4|5995|5980|63
1591804800000|2020-06-10 16:00:00|5997.7|5982.7|5997.6|5982.6|5999.3|5984.3|5997.3|5982.3|44
1591805100000|2020-06-10 16:05:00|5996.8|5981.8|5994.8|5979.8|5997.1|5982.1|5994.6|5979.6|56
1591805400000|2020-06-10 16:10:00|5994.6|5979.6|5985.8|5970.8|5994.6|5979.6|5984.5|5969.5|130
1591805700000|2020-06-10 16:15:00|5985.6|5970.6|5987.8|5972.8|5988.8|5973.8|5984.8|5969.8|99
1591806000000|2020-06-10 16:20:00|5987.1|5972.1|5987|5972|5987.1|5972.1|5984.6|5969.6|88
1591806300000|2020-06-10 16:25:00|5987.2|5972.2|5987.9|5972.9|5992.3|5977.3|5986|5971|101
1591806600000|2020-06-10 16:30:00|5987.4|5972.4|5990.2|5975.2|5990.7|5975.7|5987|5972|93
1591806900000|2020-06-10 16:35:00|5990.6|5975.6|5994.7|5979.7|5995.7|5980.7|5990.6|5975.6|120
1591807200000|2020-06-10 16:40:00|5994.4|5979.4|5998.9|5983.9|5998.9|5983.9|5993.1|5978.1|102
1591807500000|2020-06-10 16:45:00|5999.1|5984.1|6000|5985|6002.3|5987.3|5999.1|5984.1|121
1591807800000|2020-06-10 16:50:00|6001.2|5986.2|5999.3|5984.3|6002.9|5987.9|5998.1|5983.1|65
1591808100000|2020-06-10 16:55:00|5999|5984|6002.1|5987.1|6003.1|5988.1|5999|5984|107
1591808400000|2020-06-10 17:00:00|6002.3|5987.3|6002.5|5987.5|6002.9|5987.9|6000.5|5985.5|85
1591808700000|2020-06-10 17:05:00|6002|5987|6001.5|5986.5|6002.7|5987.7|5999.5|5984.5|100
1591809000000|2020-06-10 17:10:00|6002|5987|6007.1|5992.1|6007.1|5992.1|6001|5986|121
1591809300000|2020-06-10 17:15:00|6006.5|5991.5|6006|5991|6006.8|5991.8|6005|5990|105
1591809600000|2020-06-10 17:20:00|6005.7|5990.7|6006.5|5991.5|6007|5992|6004.3|5989.3|145
1591809900000|2020-06-10 17:25:00|6006.2|5991.2|6005.7|5990.7|6008.2|5993.2|6004.8|5989.8|145
1591810200000|2020-06-10 17:30:00|6006.3|5991.3|6014.6|5999.6|6015.6|6000.6|6006.3|5991.3|173
1591810500000|2020-06-10 17:35:00|6014.7|5999.7|6016.6|6001.6|6016.7|6001.7|6014|5999|132
1591810800000|2020-06-10 17:40:00|6015.4|6000.4|6015|6000|6016.2|6001.2|6013.3|5998.3|153
1591811100000|2020-06-10 17:45:00|6015.2|6000.2|6018.6|6003.6|6018.6|6003.6|6012.4|5997.4|123
1591811400000|2020-06-10 17:50:00|6018.3|6003.3|6021.3|6006.3|6021.3|6006.3|6017.8|6002.8|108
1591811700000|2020-06-10 17:55:00|6021.1|6006.1|6022.8|6007.8|6024.6|6009.6|6020.6|6005.6|175
1591812000000|2020-06-10 18:00:00|6023|6008|6033.2|6018.2|6033.2|6018.2|6022.5|6007.5|364
1591812300000|2020-06-10 18:05:00|6033.5|6018.5|6040|6025|6041.3|6026.3|6033|6018|261
1591812600000|2020-06-10 18:10:00|6040.7|6025.7|6051.4|6036.4|6053.7|6038.7|6030.1|6015.1|2063
1591812900000|2020-06-10 18:15:00|6051.2|6036.2|6049|6034|6051.2|6036.2|6044.8|6029.8|749
1591837200000|2020-06-11 01:00:00|6043.2|6028.2|6024.1|6009.1|6043.2|6028.2|6020.4|6005.4|45
1591837500000|2020-06-11 01:05:00|6024.6|6009.6|6022.7|6007.7|6028.6|6013.6|6021.6|6006.6|41
1591837800000|2020-06-11 01:10:00|6022.2|6007.2|6017.9|6002.9|6023|6008|6014.9|5999.9|19
1591838100000|2020-06-11 01:15:00|6018.5|6003.5|6019.8|6004.8|6020.9|6005.9|6018.5|6003.5|1
1591838400000|2020-06-11 01:20:00|6020|6005|6021|6006|6022.3|6007.3|6019.9|6004.9|1
1591838700000|2020-06-11 01:25:00|6021.3|6006.3|6020.8|6005.8|6021.3|6006.3|6019|6004|0
1591839000000|2020-06-11 01:30:00|6022|6007|6022.5|6007.5|6022.5|6007.5|6020.7|6005.7|8
1591839300000|2020-06-11 01:35:00|6023.2|6008.2|6026.1|6011.1|6027.8|6012.8|6022.6|6007.6|36
1591839600000|2020-06-11 01:40:00|6025.2|6010.2|6021.6|6006.6|6025.2|6010.2|6021.6|6006.6|6
1591839900000|2020-06-11 01:45:00|6022.1|6007.1|6021.6|6006.6|6022.1|6007.1|6021.6|6006.6|43
1591840200000|2020-06-11 01:50:00|6019.9|6004.9|6021.1|6006.1|6021.1|6006.1|6017.2|6002.2|7
1591840500000|2020-06-11 01:55:00|6020.8|6005.8|6018.3|6003.3|6021.1|6006.1|6018.1|6003.1|4
1591840800000|2020-06-11 02:00:00|6018.1|6003.1|6022.8|6007.8|6022.8|6007.8|6018.1|6003.1|1
1591841100000|2020-06-11 02:05:00|6023.3|6008.3|6022.6|6007.6|6023.8|6008.8|6022.1|6007.1|0
1591841400000|2020-06-11 02:10:00|6023.2|6008.2|6030.6|6015.6|6031.8|6016.8|6023.2|6008.2|35
1591841700000|2020-06-11 02:15:00|6031.7|6016.7|6027|6012|6031.7|6016.7|6025.3|6010.3|2
1591842000000|2020-06-11 02:20:00|6027.7|6012.7|6026|6011|6028.8|6013.8|6024|6009|0
1591842300000|2020-06-11 02:25:00|6026.5|6011.5|6026.7|6011.7|6026.7|6011.7|6026.5|6011.5|0
1591842600000|2020-06-11 02:30:00|6025.4|6010.4|6022.2|6007.2|6025.4|6010.4|6022.2|6007.2|19
1591842900000|2020-06-11 02:35:00|6021|6006|6021|6006|6021|6006|6021|6006|0
1591843200000|2020-06-11 02:40:00|6021.2|6006.2|6024.2|6009.2|6024.2|6009.2|6020.2|6005.2|7
1591843500000|2020-06-11 02:45:00|6024.5|6009.5|6024.2|6009.2|6025.7|6010.7|6023.7|6008.7|3
1591843800000|2020-06-11 02:50:00|6023.1|6008.1|6023.2|6008.2|6023.2|6008.2|6021.7|6006.7|0
1591844100000|2020-06-11 02:55:00|6022.7|6007.7|6021.2|6006.2|6023.2|6008.2|6020.4|6005.4|4
1591844400000|2020-06-11 03:00:00|6020.9|6005.9|6023.2|6008.2|6023.2|6008.2|6020.7|6005.7|15
1591844700000|2020-06-11 03:05:00|6022.8|6007.8|6022.2|6007.2|6022.8|6007.8|6020.6|6005.6|10
1591845000000|2020-06-11 03:10:00|6022|6007|6021.8|6006.8|6022|6007|6021.8|6006.8|3
1591845300000|2020-06-11 03:15:00|6022.2|6007.2|6022.2|6007.2|6022.2|6007.2|6022.2|6007.2|0
1591845600000|2020-06-11 03:20:00|6023|6008|6023.2|6008.2|6023.2|6008.2|6022.5|6007.5|39
1591845900000|2020-06-11 03:25:00|6023.7|6008.7|6017.7|6002.7|6023.7|6008.7|6017.7|6002.7|20
1591846200000|2020-06-11 03:30:00|6020.7|6005.7|6020.7|6005.7|6020.7|6005.7|6020.7|6005.7|0
1591846500000|2020-06-11 03:35:00|6020.6|6005.6|6018.1|6003.1|6020.6|6005.6|6018.1|6003.1|1
1591846800000|2020-06-11 03:40:00|6017.6|6002.6|6017.6|6002.6|6017.6|6002.6|6017.6|6002.6|0
1591847100000|2020-06-11 03:45:00|6015.4|6000.4|6015.6|6000.6|6016.1|6001.1|6013.6|5998.6|2
1591847400000|2020-06-11 03:50:00|6015.4|6000.4|6015.9|6000.9|6017.6|6002.6|6014.1|5999.1|5
1591847700000|2020-06-11 03:55:00|6016.1|6001.1|6014.6|5999.6|6016.1|6001.1|6014.6|5999.6|0
1591848300000|2020-06-11 04:05:00|6010.6|5995.6|6010.6|5995.6|6010.6|5995.6|6010.6|5995.6|24
1591848600000|2020-06-11 04:10:00|6008.1|5993.1|6017.6|6002.6|6018.1|6003.1|6006.6|5991.6|9
1591848900000|2020-06-11 04:15:00|6024.9|6009.9|6024.9|6009.9|6024.9|6009.9|6024.9|6009.9|1
1591849200000|2020-06-11 04:20:00|6025.5|6010.5|6026.1|6011.1|6027.1|6012.1|6025.5|6010.5|1
1591849500000|2020-06-11 04:25:00|6024.1|6009.1|6026.4|6011.4|6028.1|6013.1|6024.1|6009.1|0
1591849800000|2020-06-11 04:30:00|6026.6|6011.6|6029.9|6014.9|6029.9|6014.9|6026.6|6011.6|1
1591850100000|2020-06-11 04:35:00|6030.5|6015.5|6031.4|6016.4|6031.6|6016.6|6030.5|6015.5|1
1591850400000|2020-06-11 04:40:00|6031.3|6016.3|6031.3|6016.3|6031.3|6016.3|6031.3|6016.3|0
1591850700000|2020-06-11 04:45:00|6031.9|6016.9|6031.8|6016.8|6031.9|6016.9|6031.8|6016.8|1
1591851000000|2020-06-11 04:50:00|6032.1|6017.1|6036.7|6021.7|6037.8|6022.8|6032.1|6017.1|3
1591851300000|2020-06-11 04:55:00|6037.3|6022.3|6034.6|6019.6|6037.3|6022.3|6034.6|6019.6|2
1591851600000|2020-06-11 05:00:00|||||||||1
1591852200000|2020-06-11 05:10:00|6033.1|6018.1|6031.4|6016.4|6033.1|6018.1|6031.4|6016.4|0
1591852500000|2020-06-11 05:15:00|6030.9|6015.9|6019.8|6004.8|6031.6|6016.6|6019.8|6004.8|16
1591852800000|2020-06-11 05:20:00|6018.3|6003.3|6017.8|6002.8|6018.3|6003.3|6017.8|6002.8|2
1591853100000|2020-06-11 05:25:00|6017|6002|6015.8|6000.8|6017|6002|6015.8|6000.8|12
1591853400000|2020-06-11 05:30:00|6015.6|6000.6|6011.4|5996.4|6015.6|6000.6|6011.4|5996.4|21
1591853700000|2020-06-11 05:35:00|6010.9|5995.9|6011.1|5996.1|6011.1|5996.1|6010.9|5995.9|2
1591854000000|2020-06-11 05:40:00|6008.6|5993.6|6008.1|5993.1|6010.6|5995.6|6008.1|5993.1|0
1591854300000|2020-06-11 05:45:00|6007.1|5992.1|6006.1|5991.1|6009.1|5994.1|6006.1|5991.1|6
1591854600000|2020-06-11 05:50:00|6005.9|5990.9|6005.4|5990.4|6010.6|5995.6|6005.4|5990.4|12
1591854900000|2020-06-11 05:55:00|6005.6|5990.6|5999.1|5984.1|6008.4|5993.4|5998.6|5983.6|27
1591855200000|2020-06-11 06:00:00|5998.7|5983.7|5999.1|5984.1|6001.6|5986.6|5996.1|5981.1|15
1591855500000|2020-06-11 06:05:00|5998.8|5983.8|5996.3|5981.3|6001.8|5986.8|5996.3|5981.3|12
1591855800000|2020-06-11 06:10:00|5994.8|5979.8|5987.8|5972.8|5996.8|5981.8|5986.8|5971.8|58
1591856100000|2020-06-11 06:15:00|5987.1|5972.1|5985.8|5970.8|5987.3|5972.3|5981.8|5966.8|66
1591856400000|2020-06-11 06:20:00|5987.5|5972.5|5988.8|5973.8|5989.8|5974.8|5983.6|5968.6|68
1591856700000|2020-06-11 06:25:00|5989|5974|5988|5973|5989.3|5974.3|5987|5972|37
1591857000000|2020-06-11 06:30:00|5988.8|5973.8|5985.1|5970.1|5988.8|5973.8|5985.1|5970.1|1
1591857300000|2020-06-11 06:35:00|5983.9|5968.9|5982.4|5967.4|5986.1|5971.1|5980.2|5965.2|131
1591857600000|2020-06-11 06:40:00|5982.6|5967.6|5990.7|5975.7|5991.1|5976.1|5982.6|5967.6|13
1591857900000|2020-06-11 06:45:00|5989.6|5974.6|5991.5|5976.5|5991.5|5976.5|5985.7|5970.7|17
1591858200000|2020-06-11 06:50:00|5992|5977|5990.8|5975.8|5992.5|5977.5|5989.1|5974.1|25
1591858500000|2020-06-11 06:55:00|5993|5978|5991.2|5976.2|5996.9|5981.9|5989.9|5974.9|14
1591858800000|2020-06-11 07:00:00|5990.2|5975.2|5981.2|5966.2|5990.2|5975.2|5981.2|5966.2|41
1591859100000|2020-06-11 07:05:00|5980.3|5965.3|5979.1|5964.1|5980.3|5965.3|5977.7|5962.7|42
1591859400000|2020-06-11 07:10:00|5977.2|5962.2|5980.9|5965.9|5981.3|5966.3|5976.2|5961.2|20
1591859700000|2020-06-11 07:15:00|5980.7|5965.7|5982.5|5967.5|5982.5|5967.5|5980.5|5965.5|33
1591860000000|2020-06-11 07:20:00|5984.2|5969.2|5984.3|5969.3|5985|5970|5983.2|5968.2|11
1591860300000|2020-06-11 07:25:00|5984|5969|5984|5969|5985.3|5970.3|5983|5968|2
1591860600000|2020-06-11 07:30:00|5984.3|5969.3|5985.3|5970.3|5985.3|5970.3|5984.3|5969.3|1
1591860900000|2020-06-11 07:35:00|5985|5970|5985|5970|5985|5970|5985|5970|2
1591861200000|2020-06-11 07:40:00|5984.8|5969.8|5985.3|5970.3|5985.3|5970.3|5984.3|5969.3|0
1591861500000|2020-06-11 07:45:00|5983.8|5968.8|5982.5|5967.5|5983.8|5968.8|5980.7|5965.7|56
1591861800000|2020-06-11 07:50:00|5985|5970|5985.3|5970.3|5985.3|5970.3|5984.5|5969.5|7
1591862100000|2020-06-11 07:55:00|5985|5970|5986.7|5971.7|5986.7|5971.7|5984.3|5969.3|35
1591862400000|2020-06-11 08:00:00|5985.8|5970.8|5983.9|5968.9|5987.1|5972.1|5983.4|5968.4|92
1591862700000|2020-06-11 08:05:00|5984.7|5969.7|5985.9|5970.9|5987.1|5972.1|5984.5|5969.5|29
1591863000000|2020-06-11 08:10:00|5986.1|5971.1|5988.5|5973.5|5994.6|5979.6|5984.6|5969.6|61
1591863300000|2020-06-11 08:15:00|5988|5973|5987.5|5972.5|5989.6|5974.6|5987.5|5972.5|7
1591863600000|2020-06-11 08:20:00|5987.2|5972.2|5985.4|5970.4|5987.2|5972.2|5982.6|5967.6|30
1591863900000|2020-06-11 08:25:00|5985.2|5970.2|5984.4|5969.4|5985.2|5970.2|5984.1|5969.1|12
1591864200000|2020-06-11 08:30:00|5984.6|5969.6|5986.3|5971.3|5986.3|5971.3|5984.3|5969.3|7
1591864500000|2020-06-11 08:35:00|5989.1|5974.1|5986.6|5971.6|5989.6|5974.6|5986.4|5971.4|11
1591864800000|2020-06-11 08:40:00|5987.5|5972.5|5986.9|5971.9|5988.9|5973.9|5985.1|5970.1|12
1591865100000|2020-06-11 08:45:00|5986.6|5971.6|5985.1|5970.1|5986.6|5971.6|5985.1|5970.1|11
1591865400000|2020-06-11 08:50:00|5985.9|5970.9|5985.4|5970.4|5985.9|5970.9|5985.4|5970.4|9
1591865700000|2020-06-11 08:55:00|5985.6|5970.6|5985.6|5970.6|5985.6|5970.6|5984.9|5969.9|12
1591866000000|2020-06-11 09:00:00|5986.9|5971.9|5986.3|5971.3|5991.1|5976.1|5985.5|5970.5|71
1591866300000|2020-06-11 09:05:00|5988.3|5973.3|5986.3|5971.3|5988.3|5973.3|5985.7|5970.7|14
1591866600000|2020-06-11 09:10:00|5985.4|5970.4|5983.7|5968.7|5985.6|5970.6|5983.3|5968.3|5
1591866900000|2020-06-11 09:15:00|5983|5968|5979.8|5964.8|5983|5968|5979.8|5964.8|7
1591867200000|2020-06-11 09:20:00|5980.6|5965.6|5980|5965|5980.8|5965.8|5979.4|5964.4|20
1591867500000|2020-06-11 09:25:00|5980.3|5965.3|5979.7|5964.7|5980.3|5965.3|5979.7|5964.7|1
1591867800000|2020-06-11 09:30:00|5979.5|5964.5|5980.3|5965.3|5980.8|5965.8|5979.5|5964.5|10
1591868100000|2020-06-11 09:35:00|5980.9|5965.9|5980.9|5965.9|5981.4|5966.4|5980.9|5965.9|8
1591868400000|2020-06-11 09:40:00|5980.6|5965.6|5984.3|5969.3|5987.7|5972.7|5980.6|5965.6|15
1591868700000|2020-06-11 09:45:00|5983.4|5968.4|5981.4|5966.4|5983.4|5968.4|5981.2|5966.2|2
1591869000000|2020-06-11 09:50:00|5982.2|5967.2|5980.9|5965.9|5982.2|5967.2|5980.3|5965.3|6
1591869300000|2020-06-11 09:55:00|5980.6|5965.6|5982.3|5967.3|5983.7|5968.7|5980.4|5965.4|11
1591869600000|2020-06-11 10:00:00|5982.5|5967.5|5982.3|5967.3|5982.5|5967.5|5982.3|5967.3|3
1591869900000|2020-06-11 10:05:00|5981.6|5966.6|5979.3|5964.3|5981.6|5966.6|5979.3|5964.3|15
1591870200000|2020-06-11 10:10:00|5979.6|5964.6|5982|5967|5982.8|5967.8|5979.6|5964.6|5
1591870500000|2020-06-11 10:15:00|5982.2|5967.2|5982.7|5967.7|5982.7|5967.7|5982.2|5967.2|0
1591870800000|2020-06-11 10:20:00|5983.8|5968.8|5986.6|5971.6|5987.6|5972.6|5983.8|5968.8|10
1591871100000|2020-06-11 10:25:00|5987.4|5972.4|5986.4|5971.4|5987.4|5972.4|5986.4|5971.4|16
1591871400000|2020-06-11 10:30:00|5986.3|5971.3|5986.6|5971.6|5986.6|5971.6|5986.3|5971.3|1
1591871700000|2020-06-11 10:35:00|5986.8|5971.8|5987.3|5972.3|5987.3|5972.3|5986.8|5971.8|1
1591872000000|2020-06-11 10:40:00|5987.6|5972.6|5987.8|5972.8|5987.8|5972.8|5987.3|5972.3|1
1591872300000|2020-06-11 10:45:00|5987.3|5972.3|5988.6|5973.6|5988.6|5973.6|5986.6|5971.6|2
1591872600000|2020-06-11 10:50:00|5989.3|5974.3|5991.8|5976.8|5992.4|5977.4|5989.3|5974.3|5
1591872900000|2020-06-11 10:55:00|5991.2|5976.2|5987.6|5972.6|5991.2|5976.2|5987.6|5972.6|20
1591873200000|2020-06-11 11:00:00|5987.8|5972.8|5994.9|5979.9|5994.9|5979.9|5987.8|5972.8|22
1591873500000|2020-06-11 11:05:00|5996.5|5981.5|5994.2|5979.2|5996.5|5981.5|5994.2|5979.2|1
1591873800000|2020-06-11 11:10:00|5994.6|5979.6|5996|5981|5998.8|5983.8|5994.4|5979.4|7
1591874100000|2020-06-11 11:15:00|5995.5|5980.5|5992.9|5977.9|5995.5|5980.5|5992.8|5977.8|18
1591874400000|2020-06-11 11:20:00|5992|5977|5989|5974|5992|5977|5988|5973|15
1591874700000|2020-06-11 11:25:00|5988.8|5973.8|5993.3|5978.3|5993.3|5978.3|5988.5|5973.5|7
1591875000000|2020-06-11 11:30:00|5993.5|5978.5|5996.5|5981.5|5996.5|5981.5|5993.5|5978.5|35
1591875300000|2020-06-11 11:35:00|5996.7|5981.7|5995.7|5980.7|5997.5|5982.5|5992.5|5977.5|37
1591875600000|2020-06-11 11:40:00|5995.9|5980.9|5996.8|5981.8|5997.5|5982.5|5995.3|5980.3|41
1591875900000|2020-06-11 11:45:00|5996|5981|5990.3|5975.3|5996|5981|5989|5974|40
1591876200000|2020-06-11 11:50:00|5990.1|5975.1|5960.5|5945.5|5990.1|5975.1|5960.5|5945.5|108
1591876500000|2020-06-11 11:55:00|5956|5941|5945.5|5930.5|5956|5941|5941.6|5926.6|256
1591876800000|2020-06-11 12:00:00|5944.7|5929.7|5948|5933|5956|5941|5943|5928|57
1591877100000|2020-06-11 12:05:00|5947|5932|5937.7|5922.7|5950|5935|5935.5|5920.5|158
1591877400000|2020-06-11 12:10:00|5936.3|5921.3|5933.5|5918.5|5936.3|5921.3|5930.1|5915.1|153
1591877700000|2020-06-11 12:15:00|5933|5918|5929.7|5914.7|5934.9|5919.9|5922.7|5907.7|131
1591878000000|2020-06-11 12:20:00|5928.9|5913.9|5913.3|5898.3|5929.4|5914.4|5909.5|5894.5|248
1591878300000|2020-06-11 12:25:00|5912.8|5897.8|5927.9|5912.9|5927.9|5912.9|5910.1|5895.1|88
1591878600000|2020-06-11 12:30:00|5927.7|5912.7|5931.7|5916.7|5941.4|5926.4|5924.7|5909.7|97
1591878900000|2020-06-11 12:35:00|5932.7|5917.7|5951.3|5936.3|5951.3|5936.3|5919.3|5904.3|89
1591879200000|2020-06-11 12:40:00|5951.5|5936.5|5956.6|5941.6|5970.4|5955.4|5951.5|5936.5|104
1591879500000|2020-06-11 12:45:00|5956.9|5941.9|5950.9|5935.9|5957.1|5942.1|5949.5|5934.5|52
1591879800000|2020-06-11 12:50:00|5950.2|5935.2|5953.4|5938.4|5954.5|5939.5|5949.7|5934.7|51
1591880100000|2020-06-11 12:55:00|5954.1|5939.1|5955.4|5940.4|5960.5|5945.5|5952|5937|54
1591880400000|2020-06-11 13:00:00|5956.5|5941.5|5953.5|5938.5|5959.4|5944.4|5951.3|5936.3|67
1591880700000|2020-06-11 13:05:00|5954.1|5939.1|5960.5|5945.5|5961.4|5946.4|5951.8|5936.8|54
1591881000000|2020-06-11 13:10:00|5959.8|5944.8|5950.9|5935.9|5961.5|5946.5|5950.2|5935.2|76
1591881300000|2020-06-11 13:15:00|5952.4|5937.4|5953.5|5938.5|5957.6|5942.6|5948.9|5933.9|163
1591881600000|2020-06-11 13:20:00|5953.9|5938.9|5957.5|5942.5|5957.9|5942.9|5948.6|5933.6|75
1591881900000|2020-06-11 13:25:00|5957|5942|5949.7|5934.7|5958.1|5943.1|5949.7|5934.7|87
1591882200000|2020-06-11 13:30:00|5950.2|5935.2|5956.3|5941.3|5969.7|5954.7|5948.5|5933.5|227
1591882500000|2020-06-11 13:35:00|5957.9|5942.9|5956.8|5941.8|5962.4|5947.4|5954.8|5939.8|63
1591882800000|2020-06-11 13:40:00|5957|5942|5962|5947|5966.1|5951.1|5956.8|5941.8|189
1591883100000|2020-06-11 13:45:00|5962.3|5947.3|5961.5|5946.5|5964|5949|5956.9|5941.9|65
1591883400000|2020-06-11 13:50:00|5961.9|5946.9|5970|5955|5971.7|5956.7|5961.9|5946.9|126
1591883700000|2020-06-11 13:55:00|5970.7|5955.7|5970.5|5955.5|5970.7|5955.7|5963.5|5948.5|193
1591884000000|2020-06-11 14:00:00|5970.7|5955.7|5967.7|5952.7|5974.7|5959.7|5966|5951|181
1591884300000|2020-06-11 14:05:00|5966.9|5951.9|5964.7|5949.7|5972.2|5957.2|5963|5948|103
1591884600000|2020-06-11 14:10:00|5963.9|5948.9|5967.1|5952.1|5972.8|5957.8|5963.7|5948.7|156
1591884900000|2020-06-11 14:15:00|5967.3|5952.3|5971.6|5956.6|5975.3|5960.3|5964.9|5949.9|137
1591885200000|2020-06-11 14:20:00|5973.6|5958.6|5979.5|5964.5|5979.7|5964.7|5971.6|5956.6|248
1591885500000|2020-06-11 14:25:00|5980.2|5965.2|5971.5|5956.5|5980.2|5965.2|5971|5956|311
1591885800000|2020-06-11 14:30:00|5971.3|5956.3|5971.5|5956.5|5974.5|5959.5|5966.3|5951.3|238
1591886100000|2020-06-11 14:35:00|5971.8|5956.8|5972.9|5957.9|5977.8|5962.8|5967.4|5952.4|242
1591886400000|2020-06-11 14:40:00|5972.6|5957.6|5969.3|5954.3|5980.8|5965.8|5969|5954|213
1591886700000|2020-06-11 14:45:00|5969.1|5954.1|5964.6|5949.6|5970.3|5955.3|5954.4|5939.4|208
1591887000000|2020-06-11 14:50:00|5964.1|5949.1|5963.8|5948.8|5967.1|5952.1|5960.8|5945.8|198
1591887300000|2020-06-11 14:55:00|5963.1|5948.1|5967.5|5952.5|5968.9|5953.9|5960.7|5945.7|79
1591887600000|2020-06-11 15:00:00|5966.3|5951.3|5972.9|5957.9|5972.9|5957.9|5965.9|5950.9|176
1591887900000|2020-06-11 15:05:00|5971.2|5956.2|5967.8|5952.8|5971.6|5956.6|5966.2|5951.2|105
1591888200000|2020-06-11 15:10:00|5967.5|5952.5|5973.5|5958.5|5973.8|5958.8|5965.2|5950.2|203
1591888500000|2020-06-11 15:15:00|5973.8|5958.8|6002.8|5987.8|6011|5996|5973.8|5958.8|206
1591888800000|2020-06-11 15:20:00|6003.3|5988.3|6004.3|5989.3|6010.5|5995.5|5997.2|5982.2|150
1591889100000|2020-06-11 15:25:00|6003.9|5988.9|6007.2|5992.2|6010.5|5995.5|5995.2|5980.2|127
1591889400000|2020-06-11 15:30:00|6006.9|5991.9|6010.9|5995.9|6015.9|6000.9|6006.7|5991.7|200
1591889700000|2020-06-11 15:35:00|6011.3|5996.3|6001.1|5986.1|6011.3|5996.3|6000.7|5985.7|134
1591890000000|2020-06-11 15:40:00|6001.3|5986.3|6008|5993|6012.4|5997.4|6001.3|5986.3|157
1591890300000|2020-06-11 15:45:00|6008.6|5993.6|6003.6|5988.6|6008.6|5993.6|6001.9|5986.9|125
1591890600000|2020-06-11 15:50:00|6002.1|5987.1|5973.5|5958.5|6002.1|5987.1|5972.1|5957.1|136
1591890900000|2020-06-11 15:55:00|5972|5957|5975.3|5960.3|5978.1|5963.1|5970.5|5955.5|322
1591891200000|2020-06-11 16:00:00|5974.9|5959.9|5977.6|5962.6|5986.9|5971.9|5958.1|5943.1|340
1591891500000|2020-06-11 16:05:00|5978.1|5963.1|5979.8|5964.8|5982|5967|5974.7|5959.7|84
1591891800000|2020-06-11 16:10:00|5978.6|5963.6|5976.8|5961.8|5978.6|5963.6|5967.6|5952.6|148
1591892100000|2020-06-11 16:15:00|5977|5962|5979.8|5964.8|5984.3|5969.3|5971.4|5956.4|122
1591892400000|2020-06-11 16:20:00|5980|5965|5974.4|5959.4|5984.9|5969.9|5970.1|5955.1|134
1591892700000|2020-06-11 16:25:00|5974.1|5959.1|5961|5946|5974.6|5959.6|5961|5946|334
1591893000000|2020-06-11 16:30:00|5960.5|5945.5|5970|5955|5973.1|5958.1|5960.5|5945.5|113
1591893300000|2020-06-11 16:35:00|5966.7|5951.7|5965.6|5950.6|5968.2|5953.2|5959.8|5944.8|163
1591893600000|2020-06-11 16:40:00|5965.9|5950.9|5969.1|5954.1|5970.2|5955.2|5960.5|5945.5|237
1591893900000|2020-06-11 16:45:00|5967.6|5952.6|5961.9|5946.9|5967.8|5952.8|5959.7|5944.7|127
1591894200000|2020-06-11 16:50:00|5962.1|5947.1|5959.6|5944.6|5965.4|5950.4|5959|5944|89
1591894500000|2020-06-11 16:55:00|5960.2|5945.2|5964.5|5949.5|5967.3|5952.3|5959.6|5944.6|104
1591894800000|2020-06-11 17:00:00|5965|5950|5969.2|5954.2|5972|5957|5965|5950|149
1591895100000|2020-06-11 17:05:00|5970|5955|5972.7|5957.7|5973.6|5958.6|5968.8|5953.8|115
1591895400000|2020-06-11 17:10:00|5972.1|5957.1|5973.5|5958.5|5975|5960|5970.9|5955.9|90
1591895700000|2020-06-11 17:15:00|5973.3|5958.3|5972.1|5957.1|5978.5|5963.5|5970.7|5955.7|168
1591896000000|2020-06-11 17:20:00|5971.7|5956.7|5972.2|5957.2|5973.1|5958.1|5970.5|5955.5|137
1591896300000|2020-06-11 17:25:00|5972.4|5957.4|5965.3|5950.3|5974.4|5959.4|5965.3|5950.3|144
1591896600000|2020-06-11 17:30:00|5965.1|5950.1|5968.3|5953.3|5970.6|5955.6|5965.1|5950.1|114
1591896900000|2020-06-11 17:35:00|5968.6|5953.6|5962.7|5947.7|5969.1|5954.1|5962.7|5947.7|121
1591897200000|2020-06-11 17:40:00|5962.3|5947.3|5966.6|5951.6|5966.6|5951.6|5961.5|5946.5|77
1591897500000|2020-06-11 17:45:00|5966.8|5951.8|5961.5|5946.5|5967.1|5952.1|5958.3|5943.3|115
1591897800000|2020-06-11 17:50:00|5961.9|5946.9|5958.6|5943.6|5963.3|5948.3|5953.4|5938.4|113
1591898100000|2020-06-11 17:55:00|5959|5944|5951.3|5936.3|5959|5944|5950|5935|527
1591898400000|2020-06-11 18:00:00|5952.2|5937.2|5969.9|5954.9|5970.6|5955.6|5950.7|5935.7|263
1591898700000|2020-06-11 18:05:00|5970.3|5955.3|5977|5962|5982.3|5967.3|5969.8|5954.8|268
1591899000000|2020-06-11 18:10:00|5977.3|5962.3|5977.5|5962.5|5988.2|5973.2|5970.5|5955.5|1733
1591899300000|2020-06-11 18:15:00|5977.9|5962.9|5970.4|5955.4|5979.2|5964.2|5966.7|5951.7|519
1591923600000|2020-06-12 01:00:00|5993.5|5968.5|5951.1|5936.1|5993.5|5972.8|5948.7|5933.7|62
1591923900000|2020-06-12 01:05:00|5949.1|5934.1|5953|5938|5958.1|5943.1|5949.1|5934.1|0
1591924200000|2020-06-12 01:10:00|5951|5936|5954.8|5939.8|5954.8|5939.8|5948.4|5933.4|4
1591924500000|2020-06-12 01:15:00|5955.9|5940.9|5963.6|5948.6|5964.2|5949.2|5955.9|5940.9|3
1591924800000|2020-06-12 01:20:00|5963.1|5948.1|5961|5946|5967.3|5952.3|5960.5|5945.5|0
1591925100000|2020-06-12 01:25:00|5961.5|5946.5|5957.5|5942.5|5962.5|5947.5|5957.5|5942.5|0
1591925400000|2020-06-12 01:30:00|5957.9|5942.9|5957.5|5942.5|5959.7|5944.7|5957.5|5942.5|0
1591925700000|2020-06-12 01:35:00|5957.3|5942.3|5961.5|5946.5|5961.5|5946.5|5957|5942|0
1591926000000|2020-06-12 01:40:00|5959.5|5944.5|5960.5|5945.5|5960.5|5945.5|5959.5|5944.5|0
1591926300000|2020-06-12 01:45:00|5953|5938|5953|5938|5953|5938|5953|5938|1
1591926600000|2020-06-12 01:50:00|5957.7|5942.7|5957.7|5942.7|5957.7|5942.7|5957.2|5942.2|0
1591926900000|2020-06-12 01:55:00|5958.3|5943.3|5959.2|5944.2|5959.2|5944.2|5958.3|5943.3|0
1591927200000|2020-06-12 02:00:00|5958.7|5943.7|5957.6|5942.6|5958.7|5943.7|5957.6|5942.6|0
1591927500000|2020-06-12 02:05:00|5957.1|5942.1|5958.7|5943.7|5959.1|5944.1|5957.1|5942.1|0
1591927800000|2020-06-12 02:10:00|5957.2|5942.2|5961.6|5946.6|5961.6|5946.6|5955.2|5940.2|4
1591929000000|2020-06-12 02:30:00|5961.1|5946.1|5962.6|5947.6|5962.6|5947.6|5961.1|5946.1|1
1591929300000|2020-06-12 02:35:00|5963.7|5948.7|5956.5|5941.5|5963.7|5948.7|5956.5|5941.5|7
1591929600000|2020-06-12 02:40:00|5955.3|5940.3|5951.8|5936.8|5956.3|5941.3|5950.8|5935.8|13
1591929900000|2020-06-12 02:45:00|5952.4|5937.4|5956.3|5941.3|5957.3|5942.3|5952.4|5937.4|0
1591930200000|2020-06-12 02:50:00|5956.5|5941.5|5956.6|5941.6|5957.1|5942.1|5956.5|5941.5|2
1591930500000|2020-06-12 02:55:00|5956.2|5941.2|5952.5|5937.5|5956.6|5941.6|5952.5|5937.5|0
1591930800000|2020-06-12 03:00:00|5952.8|5937.8|5953|5938|5953|5938|5952.8|5937.8|0
1591931100000|2020-06-12 03:05:00|5953.5|5938.5|5953.8|5938.8|5953.8|5938.8|5953.5|5938.5|1
1591931400000|2020-06-12 03:10:00|5949.5|5934.5|5950.5|5935.5|5950.5|5935.5|5948.5|5933.5|1
1591931700000|2020-06-12 03:15:00|5952|5937|5951|5936|5952|5937|5951|5936|0
1591932000000|2020-06-12 03:20:00|5951.5|5936.5|5951.5|5936.5|5951.5|5936.5|5951.5|5936.5|0
1591932600000|2020-06-12 03:30:00|5951.2|5936.2|5949.5|5934.5|5951.2|5936.2|5948.9|5933.9|0
1591932900000|2020-06-12 03:35:00|5949.7|5934.7|5949.7|5934.7|5949.7|5934.7|5949.7|5934.7|0
1591933800000|2020-06-12 03:50:00|5952.5|5937.5|5953.6|5938.6|5954.3|5939.3|5952.5|5937.5|0
1591934100000|2020-06-12 03:55:00|5952.1|5937.1|5952.1|5937.1|5952.1|5937.1|5952.1|5937.1|0
1591934400000|2020-06-12 04:00:00|5951.3|5936.3|5951.3|5936.3|5951.3|5936.3|5951.3|5936.3|0
1591934700000|2020-06-12 04:05:00|5951|5936|5951.5|5936.5|5951.5|5936.5|5951|5936|0
1591935000000|2020-06-12 04:10:00|5952.5|5937.5|5952.5|5937.5|5952.5|5937.5|5952.5|5937.5|0
1591935600000|2020-06-12 04:20:00|5952.7|5937.7|5954.5|5939.5|5954.5|5939.5|5952.7|5937.7|0
1591935900000|2020-06-12 04:25:00|5954.7|5939.7|5954.5|5939.5|5955|5940|5954.5|5939.5|0
1591936200000|2020-06-12 04:30:00|5955|5940|5952.7|5937.7|5955.2|5940.2|5951.7|5936.7|1
1591936800000|2020-06-12 04:40:00|5952.2|5937.2|5951.7|5936.7|5952.2|5937.2|5950.2|5935.2|1
1591937400000|2020-06-12 04:50:00|5951.1|5936.1|5949.9|5934.9|5951.1|5936.1|5949.9|5934.9|0
1591937700000|2020-06-12 04:55:00|5950.7|5935.7|5953.7|5938.7|5953.7|5938.7|5950.7|5935.7|0
1591938600000|2020-06-12 05:10:00|5953|5938|5951.7|5936.7|5953|5938|5951.7|5936.7|0
1591938900000|2020-06-12 05:15:00|5950.4|5935.4|5950.5|5935.5|5950.6|5935.6|5949.6|5934.6|1
1591939800000|2020-06-12 05:30:00|5950.3|5935.3|5949.3|5934.3|5950.5|5935.5|5949.3|5934.3|0
1591940100000|2020-06-12 05:35:00|5949.5|5934.5|5949.5|5934.5|5949.5|5934.5|5949.5|5934.5|0
1591940400000|2020-06-12 05:40:00|5949.3|5934.3|5949.5|5934.5|5949.5|5934.5|5949.3|5934.3|0
1591940700000|2020-06-12 05:45:00|5948.8|5933.8|5947.9|5932.9|5948.8|5933.8|5947.9|5932.9|2
1591941300000|2020-06-12 05:55:00|5948.3|5933.3|5937.5|5922.5|5950.8|5935.8|5936.8|5921.8|42
1591941600000|2020-06-12 06:00:00|5939.5|5924.5|5946.2|5931.2|5946.2|5931.2|5936.1|5921.1|5
1591941900000|2020-06-12 06:05:00|5945|5930|5937.2|5922.2|5946.7|5931.7|5936.7|5921.7|2
1591942200000|2020-06-12 06:10:00|5937.4|5922.4|5936.8|5921.8|5938|5923|5935.7|5920.7|5
1591942500000|2020-06-12 06:15:00|5936.6|5921.6|5940.2|5925.2|5940.2|5925.2|5936.1|5921.1|1
1591942800000|2020-06-12 06:20:00|5939.9|5924.9|5930.8|5915.8|5939.9|5924.9|5928.3|5913.3|30
1591943100000|2020-06-12 06:25:00|5930.4|5915.4|5929.8|5914.8|5930.7|5915.7|5928.7|5913.7|1
1591943400000|2020-06-12 06:30:00|5930.1|5915.1|5938.2|5923.2|5942.5|5927.5|5930.1|5915.1|12
1591943700000|2020-06-12 06:35:00|5937.6|5922.6|5940.3|5925.3|5940.6|5925.6|5935.4|5920.4|0
1591944000000|2020-06-12 06:40:00|5940.1|5925.1|5933.1|5918.1|5940.8|5925.8|5933.1|5918.1|4
1591944300000|2020-06-12 06:45:00|5933.3|5918.3|5934.8|5919.8|5935.1|5920.1|5933.3|5918.3|0
1591944600000|2020-06-12 06:50:00|5934.6|5919.6|5933.1|5918.1|5934.8|5919.8|5933.1|5918.1|4
1591944900000|2020-06-12 06:55:00|5932.8|5917.8|5928.2|5913.2|5932.8|5917.8|5926.8|5911.8|42
1591945200000|2020-06-12 07:00:00|5928.8|5913.8|5929.3|5914.3|5930.3|5915.3|5925.5|5910.5|2
1591945500000|2020-06-12 07:05:00|5927.2|5912.2|5929.2|5914.2|5929.4|5914.4|5927.2|5912.2|6
1591945800000|2020-06-12 07:10:00|5929.6|5914.6|5934.7|5919.7|5934.7|5919.7|5929.6|5914.6|0
1591946100000|2020-06-12 07:15:00|5934.2|5919.2|5939.7|5924.7|5941.5|5926.5|5934.2|5919.2|1
1591946400000|2020-06-12 07:20:00|5939.1|5924.1|5930.2|5915.2|5939.1|5924.1|5930.2|5915.2|3
1591946700000|2020-06-12 07:25:00|5930|5915|5935.2|5920.2|5935.2|5920.2|5930|5915|4
1591947000000|2020-06-12 07:30:00|5934.8|5919.8|5934.6|5919.6|5935.6|5920.6|5934.2|5919.2|2
1591947300000|2020-06-12 07:35:00|5934.1|5919.1|5930.6|5915.6|5934.1|5919.1|5930.2|5915.2|9
1591947600000|2020-06-12 07:40:00|5932.1|5917.1|5932.1|5917.1|5932.1|5917.1|5931.9|5916.9|0
1591947900000|2020-06-12 07:45:00|5931.6|5916.6|5938.3|5923.3|5938.3|5923.3|5931.6|5916.6|0
1591948200000|2020-06-12 07:50:00|5938.6|5923.6|5937.9|5922.9|5938.6|5923.6|5936.9|5921.9|6
1591948500000|2020-06-12 07:55:00|5937.7|5922.7|5937.9|5922.9|5937.9|5922.9|5937.7|5922.7|1
1591948800000|2020-06-12 08:00:00|5937.7|5922.7|5937.4|5922.4|5937.7|5922.7|5937.2|5922.2|2
1591949100000|2020-06-12 08:05:00|5937.2|5922.2|5938.4|5923.4|5939.1|5924.1|5937.2|5922.2|7
1591949400000|2020-06-12 08:10:00|5938.2|5923.2|5937|5922|5938.4|5923.4|5937|5922|5
1591949700000|2020-06-12 08:15:00|5937.2|5922.2|5940.6|5925.6|5940.8|5925.8|5937.2|5922.2|2
1591950000000|2020-06-12 08:20:00|5940|5925|5937.9|5922.9|5940|5925|5937.9|5922.9|1
1591950300000|2020-06-12 08:25:00|5938.3|5923.3|5941.2|5926.2|5941.5|5926.5|5938.3|5923.3|3
1591950600000|2020-06-12 08:30:00|||||||||51
1591950900000|2020-06-12 08:35:00|5941.4|5926.4|5941.8|5926.8|5941.8|5926.8|5940.3|5925.3|11
1591951200000|2020-06-12 08:40:00|5942.1|5927.1|5944.2|5929.2|5944.2|5929.2|5941.5|5926.5|14
1591951500000|2020-06-12 08:45:00|5942.7|5927.7|5946.1|5931.1|5946.1|5931.1|5942.7|5927.7|4
1591951800000|2020-06-12 08:50:00|5945.8|5930.8|5944|5929|5945.9|5930.9|5944|5929|3
1591952100000|2020-06-12 08:55:00|5942.5|5927.5|5942.5|5927.5|5944.2|5929.2|5942.5|5927.5|2
1591952400000|2020-06-12 09:00:00|5942.2|5927.2|5945.7|5930.7|5945.9|5930.9|5940.8|5925.8|4
1591952700000|2020-06-12 09:05:00|5945.4|5930.4|5947|5932|5947.3|5932.3|5945|5930|8
1591953000000|2020-06-12 09:10:00|5947.3|5932.3|5935.9|5920.9|5947.5|5932.5|5935.9|5920.9|7
1591953300000|2020-06-12 09:15:00|5936.1|5921.1|5935.1|5920.1|5937.4|5922.4|5934.4|5919.4|9
1591953600000|2020-06-12 09:20:00|5934.3|5919.3|5935.2|5920.2|5937.1|5922.1|5934.3|5919.3|4
1591953900000|2020-06-12 09:25:00|5935.5|5920.5|5936.8|5921.8|5936.8|5921.8|5935.4|5920.4|4
1591954200000|2020-06-12 09:30:00|5936.5|5921.5|5937|5922|5937|5922|5935|5920|8
1591954500000|2020-06-12 09:35:00|5936.6|5921.6|5934.9|5919.9|5936.6|5921.6|5934.5|5919.5|1
1591954800000|2020-06-12 09:40:00|5934.7|5919.7|5937.3|5922.3|5937.9|5922.9|5934.7|5919.7|2
1591955100000|2020-06-12 09:45:00|5935.8|5920.8|5936.4|5921.4|5936.4|5921.4|5934.4|5919.4|5
1591955400000|2020-06-12 09:50:00|5936|5921|5932.5|5917.5|5936|5921|5932.5|5917.5|4
1591955700000|2020-06-12 09:55:00|5932.9|5917.9|5932.3|5917.3|5934.2|5919.2|5932.3|5917.3|5
1591956000000|2020-06-12 10:00:00|5932.1|5917.1|5939.7|5924.7|5939.7|5924.7|5932.1|5917.1|15
1591956300000|2020-06-12 10:05:00|5940|5925|5939.2|5924.2|5941.8|5926.8|5939.2|5924.2|3
1591956600000|2020-06-12 10:10:00|5939.4|5924.4|5939.9|5924.9|5939.9|5924.9|5939.4|5924.4|4
1591956900000|2020-06-12 10:15:00|5939.1|5924.1|5938.6|5923.6|5939.6|5924.6|5938.6|5923.6|5
1591957200000|2020-06-12 10:20:00|5939|5924|5938.6|5923.6|5939.1|5924.1|5938.3|5923.3|3
1591957500000|2020-06-12 10:25:00|5938.8|5923.8|5938.8|5923.8|5938.8|5923.8|5938.8|5923.8|3
1591957800000|2020-06-12 10:30:00|5938.6|5923.6|5938.6|5923.6|5938.6|5923.6|5938.6|5923.6|0
1591958100000|2020-06-12 10:35:00|5938.5|5923.5|5939.2|5924.2|5939.2|5924.2|5938.5|5923.5|130
1591958400000|2020-06-12 10:40:00|5938.5|5923.5|5938.5|5923.5|5939.4|5924.4|5938.5|5923.5|2
1591958700000|2020-06-12 10:45:00|5938.2|5923.2|5937.1|5922.1|5938.7|5923.7|5937.1|5922.1|9
1591959000000|2020-06-12 10:50:00|5937.3|5922.3|5938|5923|5938.2|5923.2|5937.1|5922.1|0
1591959300000|2020-06-12 10:55:00|5938.2|5923.2|5941.7|5926.7|5942.5|5927.5|5938|5923|7
1591959600000|2020-06-12 11:00:00|5942|5927|5947.9|5932.9|5948.7|5933.7|5942|5927|18
1591959900000|2020-06-12 11:05:00|5948.5|5933.5|5955.6|5940.6|5956|5941|5948.3|5933.3|63
1591960200000|2020-06-12 11:10:00|5955.1|5940.1|5954.8|5939.8|5955.5|5940.5|5952.8|5937.8|9
1591960500000|2020-06-12 11:15:00|5954.5|5939.5|5954.2|5939.2|5955.2|5940.2|5952.5|5937.5|117
1591960800000|2020-06-12 11:20:00|5954.4|5939.4|5952.4|5937.4|5954.4|5939.4|5948.9|5933.9|13
1591961100000|2020-06-12 11:25:00|5952.2|5937.2|5950.4|5935.4|5952.2|5937.2|5950.4|5935.4|3
1591961400000|2020-06-12 11:30:00|5950.7|5935.7|5952.4|5937.4|5953.2|5938.2|5950.4|5935.4|5
1591961700000|2020-06-12 11:35:00|5949.9|5934.9|5947.4|5932.4|5949.9|5934.9|5947.4|5932.4|8
1591962000000|2020-06-12 11:40:00|5947.1|5932.1|5948.6|5933.6|5950.6|5935.6|5947.1|5932.1|3
1591962300000|2020-06-12 11:45:00|5946.6|5931.6|5940|5925|5946.6|5931.6|5940|5925|29
1591962600000|2020-06-12 11:50:00|5939.8|5924.8|5942.7|5927.7|5943.2|5928.2|5939.8|5924.8|24
1591962900000|2020-06-12 11:55:00|5942.9|5927.9|5938.1|5923.1|5944.7|5929.7|5938.1|5923.1|16
1591963200000|2020-06-12 12:00:00|5937.9|5922.9|5938.9|5923.9|5940.6|5925.6|5936.4|5921.4|16
1591963500000|2020-06-12 12:05:00|5940.4|5925.4|5938.3|5923.3|5943.6|5928.6|5938.3|5923.3|40
1591963800000|2020-06-12 12:10:00|5938.6|5923.6|5939.3|5924.3|5939.8|5924.8|5936.9|5921.9|22
1591964100000|2020-06-12 12:15:00|5939.1|5924.1|5939.2|5924.2|5945.3|5930.3|5938.1|5923.1|30
1591964400000|2020-06-12 12:20:00|5939.4|5924.4|5929.2|5914.2|5950.4|5935.4|5924.2|5909.2|185
1591964700000|2020-06-12 12:25:00|5928.8|5913.8|5930.9|5915.9|5930.9|5915.9|5923.7|5908.7|19
1591965000000|2020-06-12 12:30:00|5931.4|5916.4|5939.6|5924.6|5939.8|5924.8|5931.4|5916.4|23
1591965300000|2020-06-12 12:35:00|5940|5925|5945.6|5930.6|5946.1|5931.1|5937.1|5922.1|53
1591965600000|2020-06-12 12:40:00|5945.4|5930.4|5949.8|5934.8|5952.4|5937.4|5943.6|5928.6|72
1591965900000|2020-06-12 12:45:00|5950|5935|5945|5930|5950.2|5935.2|5944.3|5929.3|43
1591966200000|2020-06-12 12:50:00|5945.3|5930.3|5946.3|5931.3|5948.9|5933.9|5940.3|5925.3|22
1591966500000|2020-06-12 12:55:00|5946.8|5931.8|5946.1|5931.1|5947.3|5932.3|5945.4|5930.4|11
1591966800000|2020-06-12 13:00:00|5946.3|5931.3|5952.3|5937.3|5953.5|5938.5|5945.3|5930.3|32
1591967100000|2020-06-12 13:05:00|5952.5|5937.5|5960.2|5945.2|5961.2|5946.2|5952.5|5937.5|137
1591967400000|2020-06-12 13:10:00|5960.5|5945.5|5964.5|5949.5|5968.4|5953.4|5955.2|5940.2|37
1591967700000|2020-06-12 13:15:00|5965.1|5950.1|5966.6|5951.6|5969.1|5954.1|5964.8|5949.8|36
1591968000000|2020-06-12 13:20:00|5966.3|5951.3|5978.9|5963.9|5982.4|5967.4|5965.6|5950.6|56
1591968300000|2020-06-12 13:25:00|5979.6|5964.6|5980.4|5965.4|5984|5969|5978.7|5963.7|123
1591968600000|2020-06-12 13:30:00|5979.9|5964.9|5972.5|5957.5|5980.4|5965.4|5964.1|5949.1|59
1591968900000|2020-06-12 13:35:00|5970.4|5955.4|5986.3|5971.3|5987.3|5972.3|5966.7|5951.7|41
1591969200000|2020-06-12 13:40:00|5986.8|5971.8|5997.4|5982.4|5998.9|5983.9|5986.7|5971.7|116
1591969500000|2020-06-12 13:45:00|5998.6|5983.6|5984.6|5969.6|5998.9|5983.9|5984.1|5969.1|74
1591969800000|2020-06-12 13:50:00|5984.9|5969.9|5990.2|5975.2|5994.4|5979.4|5984.9|5969.9|184
1591970100000|2020-06-12 13:55:00|5990.4|5975.4|5990.7|5975.7|5995|5980|5990.4|5975.4|39
1591970400000|2020-06-12 14:00:00|5991|5976|5996.6|5981.6|6000.5|5985.5|5987.8|5972.8|61
1591970700000|2020-06-12 14:05:00|5996.9|5981.9|5999.5|5984.5|6000.7|5985.7|5990.8|5975.8|109
1591971000000|2020-06-12 14:10:00|5999.1|5984.1|5992|5977|6000.1|5985.1|5990.8|5975.8|73
1591971300000|2020-06-12 14:15:00|5991.8|5976.8|5987.9|5972.9|5992.4|5977.4|5982.2|5967.2|70
1591971600000|2020-06-12 14:20:00|5988.6|5973.6|5995.2|5980.2|5996.5|5981.5|5987.9|5972.9|62
1591971900000|2020-06-12 14:25:00|5994.8|5979.8|5997.8|5982.8|5998.3|5983.3|5989.9|5974.9|57
1591972200000|2020-06-12 14:30:00|5998.3|5983.3|5995.2|5980.2|5998.3|5983.3|5987.7|5972.7|94
1591972500000|2020-06-12 14:35:00|5993.6|5978.6|5970.8|5955.8|5995.2|5980.2|5969.1|5954.1|211
1591972800000|2020-06-12 14:40:00|5969.8|5954.8|5975.9|5960.9|5980.3|5965.3|5968.5|5953.5|143
1591973100000|2020-06-12 14:45:00|5975.5|5960.5|5995|5980|5996.2|5981.2|5972.9|5957.9|78
1591973400000|2020-06-12 14:50:00|5994.8|5979.8|5972|5957|5995|5980|5970.2|5955.2|94
1591973700000|2020-06-12 14:55:00|5971.8|5956.8|5964.4|5949.4|5973.1|5958.1|5958.6|5943.6|74
1591974000000|2020-06-12 15:00:00|5964.9|5949.9|5963.1|5948.1|5966.7|5951.7|5959.8|5944.8|167
1591974300000|2020-06-12 15:05:00|5963.3|5948.3|5982.7|5967.7|5983.8|5968.8|5963.1|5948.1|79
1591974600000|2020-06-12 15:10:00|5983.6|5968.6|5962.4|5947.4|5984.2|5969.2|5962.2|5947.2|75
1591974900000|2020-06-12 15:15:00|5962.7|5947.7|5961|5946|5971.4|5956.4|5959.7|5944.7|174
1591975200000|2020-06-12 15:20:00|5957.7|5942.7|5949.8|5934.8|5962.8|5947.8|5948.8|5933.8|154
1591975500000|2020-06-12 15:25:00|5950.2|5935.2|5969.9|5954.9|5974.7|5959.7|5949.8|5934.8|53
1591975800000|2020-06-12 15:30:00|5969.7|5954.7|5976.5|5961.5|5977.3|5962.3|5964.4|5949.4|78
1591976100000|2020-06-12 15:35:00|5977.1|5962.1|5983.7|5968.7|5986.9|5971.9|5977.1|5962.1|78
1591976400000|2020-06-12 15:40:00|5983.2|5968.2|5971.1|5956.1|5984|5969|5970.9|5955.9|54
1591976700000|2020-06-12 15:45:00|5972.4|5957.4|5971|5956|5972.6|5957.6|5969.9|5954.9|55
1591977000000|2020-06-12 15:50:00|5970.1|5955.1|5970.3|5955.3|5972.5|5957.5|5966.6|5951.6|47
1591977300000|2020-06-12 15:55:00|5970.7|5955.7|5977.6|5962.6|5977.6|5962.6|5970.4|5955.4|38
1591977600000|2020-06-12 16:00:00|5977.8|5962.8|5975.2|5960.2|5977.8|5962.8|5973.2|5958.2|72
1591977900000|2020-06-12 16:05:00|5974|5959|5975.1|5960.1|5977.4|5962.4|5969.1|5954.1|33
1591978200000|2020-06-12 16:10:00|5975.6|5960.6|5969.7|5954.7|5975.9|5960.9|5968.1|5953.1|43
1591978500000|2020-06-12 16:15:00|5969.1|5954.1|5975.7|5960.7|5976.9|5961.9|5966.2|5951.2|77
1591978800000|2020-06-12 16:20:00|5975.5|5960.5|5980.5|5965.5|5984.6|5969.6|5975.3|5960.3|421
1591979100000|2020-06-12 16:25:00|5980.4|5965.4|5981.4|5966.4|5985|5970|5978.1|5963.1|41
1591979400000|2020-06-12 16:30:00|5982.4|5967.4|5981.9|5966.9|5984.5|5969.5|5978.1|5963.1|72
1591979700000|2020-06-12 16:35:00|5981.7|5966.7|5981.9|5966.9|5983.9|5968.9|5980.8|5965.8|72
1591980000000|2020-06-12 16:40:00|5982.5|5967.5|5981|5966|5985.3|5970.3|5978.2|5963.2|64
1591980300000|2020-06-12 16:45:00|5981.3|5966.3|5982.7|5967.7|5983.1|5968.1|5978.5|5963.5|44
1591980600000|2020-06-12 16:50:00|5982.9|5967.9|5986.1|5971.1|5987|5972|5982.9|5967.9|83
1591980900000|2020-06-12 16:55:00|5986.3|5971.3|5975.4|5960.4|5988.2|5973.2|5974.8|5959.8|90
1591981200000|2020-06-12 17:00:00|5976|5961|5969.5|5954.5|5978.6|5963.6|5964|5949|82
1591981500000|2020-06-12 17:05:00|5971.1|5956.1|5975.9|5960.9|5976.7|5961.7|5970.6|5955.6|63
1591981800000|2020-06-12 17:10:00|5975.7|5960.7|5977.5|5962.5|5978.6|5963.6|5974.3|5959.3|98
1591982100000|2020-06-12 17:15:00|5976.6|5961.6|5956.7|5941.7|5977.5|5962.5|5956.7|5941.7|177
1591982400000|2020-06-12 17:20:00|5957.7|5942.7|5949.9|5934.9|5961.6|5946.6|5949.4|5934.4|160
1591982700000|2020-06-12 17:25:00|5950.4|5935.4|5952.7|5937.7|5956.9|5941.9|5949.3|5934.3|125
1591983000000|2020-06-12 17:30:00|5952.5|5937.5|5951.1|5936.1|5957.4|5942.4|5949.8|5934.8|50
1591983300000|2020-06-12 17:35:00|5951.3|5936.3|5953.5|5938.5|5957.6|5942.6|5951|5936|44
1591983600000|2020-06-12 17:40:00|5956.2|5941.2|5953.4|5938.4|5963.3|5948.3|5953.4|5938.4|134
1591983900000|2020-06-12 17:45:00|5952.9|5937.9|5949.8|5934.8|5954.1|5939.1|5949.8|5934.8|83
1591984200000|2020-06-12 17:50:00|5950|5935|5956|5941|5958.6|5943.6|5950|5935|246
1591984500000|2020-06-12 17:55:00|5955.7|5940.7|5955.8|5940.8|5958.3|5943.3|5953.3|5938.3|87
1591984800000|2020-06-12 18:00:00|5956.1|5941.1|5951.8|5936.8|5963.7|5948.7|5948.4|5933.4|211
1591985100000|2020-06-12 18:05:00|5952|5937|5949.6|5934.6|5959.4|5944.4|5949.6|5934.6|180
1591985400000|2020-06-12 18:10:00|5949.4|5934.4|5950.3|5935.3|5953.6|5938.6|5938.8|5923.8|1084
1591985700000|2020-06-12 18:15:00|5950|5935|5941.7|5926.7|5951.5|5936.5|5938.2|5923.2|323
1592182800000|2020-06-15 01:00:00|5932.7|5917.7|5920.8|5905.8|5932.7|5917.7|5907.6|5892.6|97
1592183100000|2020-06-15 01:05:00|5920.3|5905.3|5919|5904|5920.3|5905.3|5913.4|5898.4|5
1592183400000|2020-06-15 01:10:00|5916.6|5901.6|5916.8|5901.8|5920.1|5905.1|5916.3|5901.3|4
1592183700000|2020-06-15 01:15:00|5915.8|5900.8|5902.1|5887.1|5915.8|5900.8|5901|5886|43
1592184000000|2020-06-15 01:20:00|5901.8|5886.8|5908.8|5893.8|5911.5|5896.5|5900.6|5885.6|25
1592184300000|2020-06-15 01:25:00|5908.6|5893.6|5908.6|5893.6|5908.8|5893.8|5906.8|5891.8|7
1592184600000|2020-06-15 01:30:00|5908.3|5893.3|5907.6|5892.6|5908.6|5893.6|5906.1|5891.1|0
1592184900000|2020-06-15 01:35:00|5907.4|5892.4|5903.9|5888.9|5907.4|5892.4|5902.7|5887.7|8
1592185200000|2020-06-15 01:40:00|5904.2|5889.2|5908|5893|5908.2|5893.2|5904.2|5889.2|12
1592185500000|2020-06-15 01:45:00|5908.2|5893.2|5907.7|5892.7|5908.9|5893.9|5906.4|5891.4|2
1592185800000|2020-06-15 01:50:00|5908.1|5893.1|5906.4|5891.4|5908.1|5893.1|5906.4|5891.4|1
1592186100000|2020-06-15 01:55:00|5905.9|5890.9|5906.2|5891.2|5906.5|5891.5|5905.9|5890.9|0
1592186400000|2020-06-15 02:00:00|5906.5|5891.5|5904|5889|5909.2|5894.2|5904|5889|7
1592186700000|2020-06-15 02:05:00|5903.9|5888.9|5903.8|5888.8|5904.3|5889.3|5903|5888|4
1592187000000|2020-06-15 02:10:00|5904.2|5889.2|5903|5888|5904.2|5889.2|5902.7|5887.7|1
1592187300000|2020-06-15 02:15:00|5902.8|5887.8|5903.8|5888.8|5904.3|5889.3|5902.5|5887.5|6
1592187600000|2020-06-15 02:20:00|5903.6|5888.6|5903.3|5888.3|5903.6|5888.6|5903.3|5888.3|0
1592187900000|2020-06-15 02:25:00|5903.4|5888.4|5903.4|5888.4|5903.4|5888.4|5903.4|5888.4|0
1592188200000|2020-06-15 02:30:00|5903.3|5888.3|5903.1|5888.1|5903.3|5888.3|5902.9|5887.9|0
1592188500000|2020-06-15 02:35:00|5902.9|5887.9|5902.7|5887.7|5903.2|5888.2|5902.3|5887.3|12
1592189100000|2020-06-15 02:45:00|5902.5|5887.5|5902.5|5887.5|5902.7|5887.7|5902.5|5887.5|1
1592189400000|2020-06-15 02:50:00|5902.7|5887.7|5901.5|5886.5|5902.7|5887.7|5901.5|5886.5|0
1592189700000|2020-06-15 02:55:00|5900.4|5885.4|5901.6|5886.6|5901.6|5886.6|5900.4|5885.4|1
1592190000000|2020-06-15 03:00:00|5901.4|5886.4|5901.9|5886.9|5902.1|5887.1|5900.7|5885.7|0
1592190300000|2020-06-15 03:05:00|5901.4|5886.4|5902.4|5887.4|5902.4|5887.4|5901.2|5886.2|0
1592190600000|2020-06-15 03:10:00|5903.8|5888.8|5901.9|5886.9|5904.1|5889.1|5901.9|5886.9|5
1592190900000|2020-06-15 03:15:00|5902.4|5887.4|5901.5|5886.5|5902.4|5887.4|5901.3|5886.3|0
1592191200000|2020-06-15 03:20:00|5901.8|5886.8|5900.5|5885.5|5901.8|5886.8|5900.5|5885.5|1
1592191500000|2020-06-15 03:25:00|5900|5885|5899.4|5884.4|5900|5885|5899.2|5884.2|0
1592191800000|2020-06-15 03:30:00|5898.9|5883.9|5898.6|5883.6|5898.9|5883.9|5898.6|5883.6|0
1592192100000|2020-06-15 03:35:00|5898.4|5883.4|5900.2|5885.2|5900.9|5885.9|5898.4|5883.4|12
1592192400000|2020-06-15 03:40:00|5900.5|5885.5|5899.5|5884.5|5900.5|5885.5|5899.5|5884.5|1
1592192700000|2020-06-15 03:45:00|5899.8|5884.8|5899.8|5884.8|5900.2|5885.2|5899.8|5884.8|0
1592193300000|2020-06-15 03:55:00|5900.1|5885.1|5899.8|5884.8|5901.3|5886.3|5899.8|5884.8|0
1592193600000|2020-06-15 04:00:00|5899.6|5884.6|5899.4|5884.4|5899.6|5884.6|5899.4|5884.4|0
1592193900000|2020-06-15 04:05:00|5899.1|5884.1|5898.7|5883.7|5899.1|5884.1|5898.5|5883.5|2
1592194200000|2020-06-15 04:10:00|5897.2|5882.2|5898.9|5883.9|5899.2|5884.2|5897.2|5882.2|1
1592194500000|2020-06-15 04:15:00|5897.4|5882.4|5900.4|5885.4|5900.4|5885.4|5897.4|5882.4|3
1592194800000|2020-06-15 04:20:00|5900.2|5885.2|5900.2|5885.2|5900.7|5885.7|5899.2|5884.2|1
1592195100000|2020-06-15 04:25:00|5898.9|5883.9|5898.7|5883.7|5899.8|5884.8|5897.7|5882.7|1
1592195400000|2020-06-15 04:30:00|5898.9|5883.9|5899|5884|5900.4|5885.4|5898.9|5883.9|4
1592195700000|2020-06-15 04:35:00|||||||||1
1592196000000|2020-06-15 04:40:00|5898.5|5883.5|5898|5883|5898.8|5883.8|5897.2|5882.2|0
1592196300000|2020-06-15 04:45:00|5897.8|5882.8|5895.5|5880.5|5897.8|5882.8|5895.5|5880.5|3
1592196600000|2020-06-15 04:50:00|5895.8|5880.8|5895.3|5880.3|5895.8|5880.8|5895.1|5880.1|2
1592196900000|2020-06-15 04:55:00|5895.1|5880.1|5893.1|5878.1|5895.1|5880.1|5892.1|5877.1|14
1592197200000|2020-06-15 05:00:00|5893.3|5878.3|5892.6|5877.6|5893.6|5878.6|5892.3|5877.3|0
1592197500000|2020-06-15 05:05:00|5893.8|5878.8|5893.4|5878.4|5894.8|5879.8|5893.4|5878.4|4
1592197800000|2020-06-15 05:10:00|5893.6|5878.6|5894.9|5879.9|5894.9|5879.9|5893.6|5878.6|1
1592198100000|2020-06-15 05:15:00|5894.4|5879.4|5893.1|5878.1|5894.9|5879.9|5893.1|5878.1|2
1592198400000|2020-06-15 05:20:00|5891.2|5876.2|5892|5877|5892.7|5877.7|5891.2|5876.2|8
1592198700000|2020-06-15 05:25:00|5892.5|5877.5|5887.8|5872.8|5893|5878|5887.8|5872.8|38
1592199000000|2020-06-15 05:30:00|5887.4|5872.4|5885.3|5870.3|5888.1|5873.1|5885.1|5870.1|12
1592199300000|2020-06-15 05:35:00|5884.5|5869.5|5883.4|5868.4|5885.6|5870.6|5882|5867|21
1592199600000|2020-06-15 05:40:00|5882.9|5867.9|5883.4|5868.4|5883.4|5868.4|5882.9|5867.9|1
1592199900000|2020-06-15 05:45:00|5882.8|5867.8|5880.6|5865.6|5883.9|5868.9|5880.6|5865.6|10
1592200200000|2020-06-15 05:50:00|5880.1|5865.1|5875.3|5860.3|5880.1|5865.1|5873.5|5858.5|20
1592200500000|2020-06-15 05:55:00|5875.6|5860.6|5873.6|5858.6|5876|5861|5873.6|5858.6|5
1592200800000|2020-06-15 06:00:00|5873.3|5858.3|5870.1|5855.1|5873.3|5858.3|5869.8|5854.8|61
1592201100000|2020-06-15 06:05:00|5869.8|5854.8|5866.1|5851.1|5869.8|5854.8|5863.9|5848.9|3
1592201400000|2020-06-15 06:10:00|5867.6|5852.6|5869.5|5854.5|5870.1|5855.1|5866.1|5851.1|5
1592201700000|2020-06-15 06:15:00|5869.1|5854.1|5867.8|5852.8|5869.7|5854.7|5867.8|5852.8|7
1592202000000|2020-06-15 06:20:00|5867.6|5852.6|5865.9|5850.9|5868.2|5853.2|5865.9|5850.9|3
1592202300000|2020-06-15 06:25:00|5866.2|5851.2|5866.2|5851.2|5867.2|5852.2|5863.7|5848.7|15
1592202600000|2020-06-15 06:30:00|5866.5|5851.5|5869|5854|5869.4|5854.4|5864.4|5849.4|6
1592202900000|2020-06-15 06:35:00|5868.9|5853.9|5867.9|5852.9|5868.9|5853.9|5867.9|5852.9|1
1592203200000|2020-06-15 06:40:00|5867.7|5852.7|5866.2|5851.2|5867.7|5852.7|5864.3|5849.3|2
1592203500000|2020-06-15 06:45:00|5865.8|5850.8|5866.3|5851.3|5866.5|5851.5|5865.7|5850.7|2
1592203800000|2020-06-15 06:50:00|5866|5851|5866.5|5851.5|5866.5|5851.5|5865.6|5850.6|3
1592204100000|2020-06-15 06:55:00|5866.1|5851.1|5866.8|5851.8|5867.3|5852.3|5864.2|5849.2|34
1592204400000|2020-06-15 07:00:00|5867|5852|5866.4|5851.4|5867|5852|5864.9|5849.9|2
1592204700000|2020-06-15 07:05:00|5866.2|5851.2|5863.7|5848.7|5866.2|5851.2|5862.8|5847.8|30
1592205000000|2020-06-15 07:10:00|5863.9|5848.9|5865.9|5850.9|5866.6|5851.6|5863.9|5848.9|3
1592205300000|2020-06-15 07:15:00|5866.1|5851.1|5873.8|5858.8|5874.3|5859.3|5865.7|5850.7|12
1592205600000|2020-06-15 07:20:00|5872.8|5857.8|5874.9|5859.9|5877.2|5862.2|5869.2|5854.2|18
1592205900000|2020-06-15 07:25:00|5876.4|5861.4|5871.9|5856.9|5876.4|5861.4|5870.5|5855.5|8
1592206200000|2020-06-15 07:30:00|5872.1|5857.1|5870.4|5855.4|5872.8|5857.8|5869.2|5854.2|8
1592206500000|2020-06-15 07:35:00|5870.6|5855.6|5874.4|5859.4|5874.8|5859.8|5870.6|5855.6|22
1592206800000|2020-06-15 07:40:00|5874.7|5859.7|5871.8|5856.8|5876.8|5861.8|5871.1|5856.1|11
1592207100000|2020-06-15 07:45:00|5871.6|5856.6|5876.4|5861.4|5876.8|5861.8|5871.6|5856.6|7
1592207400000|2020-06-15 07:50:00|5876.8|5861.8|5878.9|5863.9|5879.3|5864.3|5876.8|5861.8|5
1592207700000|2020-06-15 07:55:00|5879.6|5864.6|5875.3|5860.3|5880.4|5865.4|5875.1|5860.1|11
1592208000000|2020-06-15 08:00:00|5874.5|5859.5|5875.5|5860.5|5879.6|5864.6|5874.3|5859.3|13
1592208300000|2020-06-15 08:05:00|5874.7|5859.7|5874.3|5859.3|5876.9|5861.9|5874.3|5859.3|4
1592208600000|2020-06-15 08:10:00|5874.7|5859.7|5877.2|5862.2|5877.2|5862.2|5874.3|5859.3|9
1592208900000|2020-06-15 08:15:00|5879.2|5864.2|5877.2|5862.2|5881.7|5866.7|5877.2|5862.2|15
1592209200000|2020-06-15 08:20:00|5876.8|5861.8|5873.3|5858.3|5877.7|5862.7|5872.2|5857.2|11
1592209500000|2020-06-15 08:25:00|5873.5|5858.5|5877.5|5862.5|5878.3|5863.3|5873.5|5858.5|18
1592209800000|2020-06-15 08:30:00|5877.3|5862.3|5875.5|5860.5|5877.3|5862.3|5873.6|5858.6|2
1592210100000|2020-06-15 08:35:00|5875.8|5860.8|5873.6|5858.6|5877|5862|5873.6|5858.6|14
1592210400000|2020-06-15 08:40:00|5873|5858|5868.3|5853.3|5873.6|5858.6|5868.1|5853.1|6
1592210700000|2020-06-15 08:45:00|5868.6|5853.6|5868.9|5853.9|5870.3|5855.3|5868.4|5853.4|1
1592211000000|2020-06-15 08:50:00|5869.1|5854.1|5870.3|5855.3|5870.4|5855.4|5868.9|5853.9|2
1592211300000|2020-06-15 08:55:00|5869.8|5854.8|5863.5|5848.5|5869.8|5854.8|5862.8|5847.8|33
1592211600000|2020-06-15 09:00:00|5863|5848|5862.8|5847.8|5864.1|5849.1|5862.5|5847.5|2
1592211900000|2020-06-15 09:05:00|5862.5|5847.5|5862.6|5847.6|5863.1|5848.1|5862.5|5847.5|6
1592212200000|2020-06-15 09:10:00|5862.7|5847.7|5863.4|5848.4|5863.9|5848.9|5862.6|5847.6|13
1592212500000|2020-06-15 09:15:00|5863.7|5848.7|5864.5|5849.5|5864.5|5849.5|5862.9|5847.9|4
1592212800000|2020-06-15 09:20:00|5864.3|5849.3|5863.9|5848.9|5864.3|5849.3|5863.6|5848.6|0
1592213100000|2020-06-15 09:25:00|5864.5|5849.5|5861.6|5846.6|5864.5|5849.5|5861.6|5846.6|3
1592213400000|2020-06-15 09:30:00|5861.5|5846.5|5862.8|5847.8|5862.8|5847.8|5860.6|5845.6|17
1592213700000|2020-06-15 09:35:00|5863|5848|5861.7|5846.7|5863|5848|5860.4|5845.4|3
1592214000000|2020-06-15 09:40:00|5861.5|5846.5|5861.7|5846.7|5862|5847|5860.7|5845.7|2
1592214300000|2020-06-15 09:45:00|5862|5847|5865.6|5850.6|5865.6|5850.6|5861.6|5846.6|2
1592214600000|2020-06-15 09:50:00|5866.1|5851.1|5866.5|5851.5|5867.6|5852.6|5864.7|5849.7|0
1592214900000|2020-06-15 09:55:00|5866.7|5851.7|5865.5|5850.5|5866.7|5851.7|5865.5|5850.5|4
1592215200000|2020-06-15 10:00:00|5866.3|5851.3|5863.7|5848.7|5866.3|5851.3|5863.2|5848.2|1
1592215500000|2020-06-15 10:05:00|5863.5|5848.5|5863.1|5848.1|5863.8|5848.8|5862.8|5847.8|0
1592215800000|2020-06-15 10:10:00|5862.8|5847.8|5863.1|5848.1|5863.6|5848.6|5862.8|5847.8|1
1592216100000|2020-06-15 10:15:00|5862.9|5847.9|5859.5|5844.5|5862.9|5847.9|5859.5|5844.5|33
1592216400000|2020-06-15 10:20:00|5859.8|5844.8|5859.6|5844.6|5860|5845|5859.5|5844.5|1
1592216700000|2020-06-15 10:25:00|5859.5|5844.5|5859.6|5844.6|5859.6|5844.6|5859.5|5844.5|1
1592217000000|2020-06-15 10:30:00|5858.5|5843.5|5855|5840|5858.5|5843.5|5854.5|5839.5|36
1592217300000|2020-06-15 10:35:00|5855.1|5840.1|5847.9|5832.9|5855.3|5840.3|5847|5832|33
1592217600000|2020-06-15 10:40:00|5847.6|5832.6|5848.9|5833.9|5849.1|5834.1|5845.6|5830.6|7
1592217900000|2020-06-15 10:45:00|5848.4|5833.4|5844.7|5829.7|5848.4|5833.4|5844.7|5829.7|6
1592218200000|2020-06-15 10:50:00|5845.2|5830.2|5846.5|5831.5|5847.1|5832.1|5845.2|5830.2|2
1592218500000|2020-06-15 10:55:00|5846.9|5831.9|5846.5|5831.5|5847|5832|5846.5|5831.5|3
1592218800000|2020-06-15 11:00:00|5846.9|5831.9|5846.5|5831.5|5848|5833|5846.2|5831.2|3
1592219100000|2020-06-15 11:05:00|5847.1|5832.1|5847|5832|5848.9|5833.9|5846.5|5831.5|2
1592219400000|2020-06-15 11:10:00|5847.3|5832.3|5844.9|5829.9|5849.3|5834.3|5843.8|5828.8|4
1592219700000|2020-06-15 11:15:00|5844.6|5829.6|5845.9|5830.9|5845.9|5830.9|5844.4|5829.4|1
1592220000000|2020-06-15 11:20:00|5846.9|5831.9|5851.6|5836.6|5853.4|5838.4|5846.9|5831.9|5
1592220300000|2020-06-15 11:25:00|5851|5836|5852.7|5837.7|5856.6|5841.6|5849.7|5834.7|32
1592220600000|2020-06-15 11:30:00|5851.9|5836.9|5848.1|5833.1|5851.9|5836.9|5847.3|5832.3|23
1592220900000|2020-06-15 11:35:00|5850.1|5835.1|5849.6|5834.6|5850.6|5835.6|5847.6|5832.6|7
1592221200000|2020-06-15 11:40:00|5848.4|5833.4|5847.2|5832.2|5848.4|5833.4|5846.9|5831.9|18
1592221500000|2020-06-15 11:45:00|5847|5832|5847.9|5832.9|5850|5835|5846.8|5831.8|58
1592221800000|2020-06-15 11:50:00|5846.4|5831.4|5842.7|5827.7|5848.1|5833.1|5842.1|5827.1|58
1592222100000|2020-06-15 11:55:00|5842.2|5827.2|5841.4|5826.4|5842.2|5827.2|5840.5|5825.5|5
1592222400000|2020-06-15 12:00:00|5841.7|5826.7|5841.7|5826.7|5844.7|5829.7|5840.3|5825.3|57
1592222700000|2020-06-15 12:05:00|5841.5|5826.5|5831.5|5816.5|5842.8|5827.8|5828.6|5813.6|41
1592223000000|2020-06-15 12:10:00|5830.7|5815.7|5829.8|5814.8|5833.6|5818.6|5825.7|5810.7|29
1592223300000|2020-06-15 12:15:00|5830.1|5815.1|5828.2|5813.2|5830.1|5815.1|5825.4|5810.4|24
1592223600000|2020-06-15 12:20:00|5828.5|5813.5|5829.7|5814.7|5832.6|5817.6|5824.9|5809.9|52
1592223900000|2020-06-15 12:25:00|5829.4|5814.4|5827.1|5812.1|5829.4|5814.4|5825.5|5810.5|136
1592224200000|2020-06-15 12:30:00|5826.9|5811.9|5823.8|5808.8|5829|5814|5822.1|5807.1|170
1592224500000|2020-06-15 12:35:00|5823.5|5808.5|5830.1|5815.1|5830.1|5815.1|5823|5808|112
1592224800000|2020-06-15 12:40:00|5830.8|5815.8|5832.1|5817.1|5841|5826|5826.7|5811.7|68
1592225100000|2020-06-15 12:45:00|5832.2|5817.2|5826.1|5811.1|5832.7|5817.7|5825.9|5810.9|66
1592225400000|2020-06-15 12:50:00|5825.9|5810.9|5819.5|5804.5|5827.8|5812.8|5818.8|5803.8|28
1592225700000|2020-06-15 12:55:00|5820|5805|5823.4|5808.4|5824.9|5809.9|5817|5802|68
1592226000000|2020-06-15 13:00:00|5821.9|5806.9|5830.2|5815.2|5830.4|5815.4|5821.1|5806.1|79
1592226300000|2020-06-15 13:05:00|5830.5|5815.5|5840.4|5825.4|5845.4|5830.4|5828.5|5813.5|175
1592226600000|2020-06-15 13:10:00|5839.9|5824.9|5834.6|5819.6|5844.5|5829.5|5832.6|5817.6|100
1592226900000|2020-06-15 13:15:00|5835|5820|5839.8|5824.8|5847.4|5832.4|5834.5|5819.5|39
1592227200000|2020-06-15 13:20:00|5840|5825|5852.3|5837.3|5853.4|5838.4|5838.6|5823.6|108
1592227500000|2020-06-15 13:25:00|5852.5|5837.5|5862.3|5847.3|5862.5|5847.5|5851.3|5836.3|110
1592227800000|2020-06-15 13:30:00|5862.1|5847.1|5858.4|5843.4|5870.4|5855.4|5855.1|5840.1|76
1592228100000|2020-06-15 13:35:00|5857.9|5842.9|5864.6|5849.6|5867.8|5852.8|5854.6|5839.6|96
1592228400000|2020-06-15 13:40:00|5864.4|5849.4|5868.4|5853.4|5872|5857|5856.8|5841.8|122
1592228700000|2020-06-15 13:45:00|5868.2|5853.2|5879.9|5864.9|5880.2|5865.2|5858.5|5843.5|78
1592229000000|2020-06-15 13:50:00|5879.8|5864.8|5883.7|5868.7|5886|5871|5877.2|5862.2|68
1592229300000|2020-06-15 13:55:00|5881.2|5866.2|5882.7|5867.7|5886.9|5871.9|5879.1|5864.1|63
1592229600000|2020-06-15 14:00:00|5883.2|5868.2|5888.2|5873.2|5900.1|5885.1|5883.2|5868.2|105
1592229900000|2020-06-15 14:05:00|5887.9|5872.9|5904.1|5889.1|5905.9|5890.9|5887.9|5872.9|107
1592230200000|2020-06-15 14:10:00|5904.3|5889.3|5912.1|5897.1|5914.8|5899.8|5902.9|5887.9|98
1592230500000|2020-06-15 14:15:00|5911|5896|5887.1|5872.1|5911|5896|5881.4|5866.4|110
1592230800000|2020-06-15 14:20:00|5887.2|5872.2|5899.8|5884.8|5902.2|5887.2|5886.8|5871.8|78
1592231100000|2020-06-15 14:25:00|5900.5|5885.5|5908.9|5893.9|5911.3|5896.3|5899.7|5884.7|139
1592231400000|2020-06-15 14:30:00|5909.3|5894.3|5909|5894|5914|5899|5906.3|5891.3|135
1592231700000|2020-06-15 14:35:00|5909.3|5894.3|5881.4|5866.4|5911.2|5896.2|5878.1|5863.1|107
1592232000000|2020-06-15 14:40:00|5880.9|5865.9|5876.3|5861.3|5880.9|5865.9|5853.3|5838.3|117
1592232300000|2020-06-15 14:45:00|5875.8|5860.8|5891.2|5876.2|5895.9|5880.9|5872.8|5857.8|112
1592232600000|2020-06-15 14:50:00|5890.4|5875.4|5886.1|5871.1|5894.1|5879.1|5884.8|5869.8|168
1592232900000|2020-06-15 14:55:00|5883.8|5868.8|5879|5864|5892.4|5877.4|5878.5|5863.5|93
1592233200000|2020-06-15 15:00:00|5878|5863|5885.2|5870.2|5894.1|5879.1|5878|5863|109
1592233500000|2020-06-15 15:05:00|5880.6|5865.6|5878.7|5863.7|5883.9|5868.9|5872.9|5857.9|70
1592233800000|2020-06-15 15:10:00|5878.9|5863.9|5865.4|5850.4|5879.2|5864.2|5865.3|5850.3|64
1592234100000|2020-06-15 15:15:00|5865.8|5850.8|5862.9|5847.9|5867.9|5852.9|5855.4|5840.4|96
1592234400000|2020-06-15 15:20:00|5863.1|5848.1|5874.5|5859.5|5875.2|5860.2|5860.3|5845.3|204
1592234700000|2020-06-15 15:25:00|5874.2|5859.2|5862|5847|5877.5|5862.5|5857.5|5842.5|166
1592235000000|2020-06-15 15:30:00|5861.6|5846.6|5847.1|5832.1|5861.6|5846.6|5844.9|5829.9|91
1592235300000|2020-06-15 15:35:00|5847.2|5832.2|5852.6|5837.6|5856.9|5841.9|5846.2|5831.2|48
1592235600000|2020-06-15 15:40:00|5853.2|5838.2|5852.3|5837.3|5858.9|5843.9|5851.4|5836.4|44
1592235900000|2020-06-15 15:45:00|5851.6|5836.6|5848.1|5833.1|5851.6|5836.6|5842.3|5827.3|53
1592236200000|2020-06-15 15:50:00|5847.7|5832.7|5851|5836|5856.9|5841.9|5846.6|5831.6|53
1592236500000|2020-06-15 15:55:00|5851.1|5836.1|5858.8|5843.8|5858.8|5843.8|5848|5833|84
1592236800000|2020-06-15 16:00:00|5858.3|5843.3|5873.5|5858.5|5874.2|5859.2|5858.3|5843.3|164
1592237100000|2020-06-15 16:05:00|5872.8|5857.8|5874.4|5859.4|5879.5|5864.5|5870.5|5855.5|59
1592237400000|2020-06-15 16:10:00|5873.8|5858.8|5875.7|5860.7|5876|5861|5869.8|5854.8|61
1592237700000|2020-06-15 16:15:00|5875.3|5860.3|5874.8|5859.8|5876|5861|5868.9|5853.9|49
1592238000000|2020-06-15 16:20:00|5874.6|5859.6|5871|5856|5875.3|5860.3|5870.5|5855.5|56
1592238300000|2020-06-15 16:25:00|5870.5|5855.5|5858.3|5843.3|5870.5|5855.5|5858.3|5843.3|72
1592238600000|2020-06-15 16:30:00|5858.9|5843.9|5861.7|5846.7|5864.7|5849.7|5858.3|5843.3|138
1592238900000|2020-06-15 16:35:00|5862.2|5847.2|5878.4|5863.4|5878.4|5863.4|5861.9|5846.9|36
1592239200000|2020-06-15 16:40:00|5877.8|5862.8|5894.3|5879.3|5898.7|5883.7|5876.9|5861.9|137
1592239500000|2020-06-15 16:45:00|5894.4|5879.4|5890.3|5875.3|5895.6|5880.6|5888.3|5873.3|122
1592239800000|2020-06-15 16:50:00|5890.8|5875.8|5885.9|5870.9|5896.1|5881.1|5884.7|5869.7|183
1592240100000|2020-06-15 16:55:00|5885.4|5870.4|5884.4|5869.4|5887.7|5872.7|5882.6|5867.6|82
1592240400000|2020-06-15 17:00:00|5883.4|5868.4|5881|5866|5885.7|5870.7|5878.2|5863.2|58
1592240700000|2020-06-15 17:05:00|5880.7|5865.7|5881.4|5866.4|5883.9|5868.9|5878.4|5863.4|88
1592241000000|2020-06-15 17:10:00|5880.9|5865.9|5883.3|5868.3|5883.3|5868.3|5874.6|5859.6|77
1592241300000|2020-06-15 17:15:00|5881.8|5866.8|5884.2|5869.2|5887.5|5872.5|5877|5862|55
1592241600000|2020-06-15 17:20:00|5883.9|5868.9|5878.8|5863.8|5889.9|5874.9|5877.3|5862.3|110
1592241900000|2020-06-15 17:25:00|5880.4|5865.4|5894.4|5879.4|5894.9|5879.9|5880.4|5865.4|81
1592242200000|2020-06-15 17:30:00|5892.1|5877.1|5887.7|5872.7|5899.2|5884.2|5887.7|5872.7|83
1592242500000|2020-06-15 17:35:00|5887.9|5872.9|5883.8|5868.8|5887.9|5872.9|5882.4|5867.4|69
1592242800000|2020-06-15 17:40:00|5884|5869|5891.2|5876.2|5891.2|5876.2|5882.1|5867.1|51
1592243100000|2020-06-15 17:45:00|5891|5876|5883.5|5868.5|5891|5876|5883.3|5868.3|54
1592243400000|2020-06-15 17:50:00|5883.2|5868.2|5883.2|5868.2|5887.3|5872.3|5881.1|5866.1|56
1592243700000|2020-06-15 17:55:00|5884.2|5869.2|5881.9|5866.9|5885.4|5870.4|5880.2|5865.2|57
1592244000000|2020-06-15 18:00:00|5882.5|5867.5|5900.6|5885.6|5905.2|5890.2|5882.5|5867.5|115
1592244300000|2020-06-15 18:05:00|5898.8|5883.8|5892.6|5877.6|5902.6|5887.6|5892.6|5877.6|79
1592244600000|2020-06-15 18:10:00|5892.2|5877.2|5861.4|5846.4|5901.2|5886.2|5853.4|5838.4|570
1592244900000|2020-06-15 18:15:00|5861.2|5846.2|5861.1|5846.1|5870|5855|5854|5839|208
1592245200000|2020-06-15 18:20:00|5860.7|5845.7|5860.7|5845.7|5860.7|5845.7|5860.7|5845.7|0
1592269200000|2020-06-16 01:00:00|5898.9|5873.9|5898.1|5883.1|5898.9|5883.1|5893.9|5873.9|10
1592269500000|2020-06-16 01:05:00|5898.5|5883.5|5900.2|5885.2|5901.5|5886.5|5896.2|5881.2|1
1592269800000|2020-06-16 01:10:00|5900.9|5885.9|5901|5886|5904.1|5889.1|5900.7|5885.7|8
1592270100000|2020-06-16 01:15:00|5900.7|5885.7|5893.7|5878.7|5900.7|5885.7|5892.7|5877.7|1
1592270400000|2020-06-16 01:20:00|5899|5884|5899.5|5884.5|5899.5|5884.5|5899|5884|0
1592270700000|2020-06-16 01:25:00|5899.3|5884.3|5902.9|5887.9|5903.3|5888.3|5899.3|5884.3|2
1592271000000|2020-06-16 01:30:00|5902.6|5887.6|5901.1|5886.1|5902.6|5887.6|5901.1|5886.1|0
1592271300000|2020-06-16 01:35:00|5901.7|5886.7|5908.1|5893.1|5909.6|5894.6|5901.7|5886.7|3
1592271600000|2020-06-16 01:40:00|5911|5896|5921.7|5906.7|5921.7|5906.7|5911|5896|22
1592271900000|2020-06-16 01:45:00|5923.6|5908.6|5921.8|5906.8|5924.1|5909.1|5918.7|5903.7|22
1592272200000|2020-06-16 01:50:00|5922|5907|5922.3|5907.3|5922.3|5907.3|5922|5907|0
1592272500000|2020-06-16 01:55:00|5920.8|5905.8|5915.3|5900.3|5920.8|5905.8|5914.3|5899.3|0
1592272800000|2020-06-16 02:00:00|5916|5901|5916.8|5901.8|5917.3|5902.3|5916|5901|0
1592273400000|2020-06-16 02:10:00|5917.3|5902.3|5914.3|5899.3|5917.3|5902.3|5914.1|5899.1|3
1592273700000|2020-06-16 02:15:00|5914.1|5899.1|5912.3|5897.3|5914.3|5899.3|5912.3|5897.3|0
1592274000000|2020-06-16 02:20:00|5912|5897|5911.5|5896.5|5912|5897|5911.5|5896.5|0
1592274300000|2020-06-16 02:25:00|5911.8|5896.8|5911|5896|5911.8|5896.8|5911|5896|0
1592274600000|2020-06-16 02:30:00|5911.3|5896.3|5922.3|5907.3|5922.3|5907.3|5911.3|5896.3|0
1592274900000|2020-06-16 02:35:00|5921.8|5906.8|5921.8|5906.8|5923.1|5908.1|5920.3|5905.3|0
1592275200000|2020-06-16 02:40:00|5921.6|5906.6|5918.5|5903.5|5921.6|5906.6|5918.5|5903.5|0
1592275500000|2020-06-16 02:45:00|5919.2|5904.2|5923.5|5908.5|5923.8|5908.8|5919.2|5904.2|0
1592275800000|2020-06-16 02:50:00|5923.7|5908.7|5928.4|5913.4|5928.7|5913.7|5923.7|5908.7|7
1592276100000|2020-06-16 02:55:00|5928.7|5913.7|5926.4|5911.4|5928.7|5913.7|5925.6|5910.6|2
1592276700000|2020-06-16 03:05:00|5926|5911|5927.7|5912.7|5927.7|5912.7|5926|5911|0
1592277000000|2020-06-16 03:10:00|5927.5|5912.5|5925.1|5910.1|5927.5|5912.5|5925.1|5910.1|1
1592277300000|2020-06-16 03:15:00|5924.7|5909.7|5924.1|5909.1|5924.7|5909.7|5924.1|5909.1|0
1592277600000|2020-06-16 03:20:00|5924.2|5909.2|5924.4|5909.4|5925.2|5910.2|5924.2|5909.2|0
1592277900000|2020-06-16 03:25:00|5923.1|5908.1|5923.6|5908.6|5924.1|5909.1|5923.1|5908.1|0
1592278200000|2020-06-16 03:30:00|5924.6|5909.6|5924.6|5909.6|5924.6|5909.6|5924.6|5909.6|0
1592278500000|2020-06-16 03:35:00|5924.4|5909.4|5926.7|5911.7|5927|5912|5924.1|5909.1|0
1592278800000|2020-06-16 03:40:00|5926.4|5911.4|5926.7|5911.7|5926.7|5911.7|5926.4|5911.4|0
1592279100000|2020-06-16 03:45:00|5924.2|5909.2|5919.4|5904.4|5924.2|5909.2|5919.4|5904.4|0
1592280000000|2020-06-16 04:00:00|5919.2|5904.2|5918.9|5903.9|5919.2|5904.2|5918.9|5903.9|0
1592280300000|2020-06-16 04:05:00|5919.9|5904.9|5919.4|5904.4|5919.9|5904.9|5919.4|5904.4|0
1592280600000|2020-06-16 04:10:00|5919.3|5904.3|5917.3|5902.3|5919.3|5904.3|5917.3|5902.3|0
1592281500000|2020-06-16 04:25:00|5917.8|5902.8|5917.8|5902.8|5917.8|5902.8|5917.8|5902.8|0
1592281800000|2020-06-16 04:30:00|5918.2|5903.2|5918.7|5903.7|5918.7|5903.7|5918.2|5903.2|1
1592282100000|2020-06-16 04:35:00|5917.9|5902.9|5917|5902|5917.9|5902.9|5917|5902|1
1592282400000|2020-06-16 04:40:00|5912.1|5897.1|5910.5|5895.5|5912.4|5897.4|5910.5|5895.5|2
1592282700000|2020-06-16 04:45:00|5910|5895|5910|5895|5910.5|5895.5|5910|5895|1
1592283000000|2020-06-16 04:50:00|5910.2|5895.2|5910.5|5895.5|5911|5896|5910.2|5895.2|0
1592283300000|2020-06-16 04:55:00|5910.7|5895.7|5911|5896|5911|5896|5910|5895|0
1592283600000|2020-06-16 05:00:00|5910.5|5895.5|5911|5896|5911|5896|5910.5|5895.5|0
1592284200000|2020-06-16 05:10:00|5910.8|5895.8|5911|5896|5911|5896|5910.5|5895.5|0
1592284500000|2020-06-16 05:15:00|5910.6|5895.6|5908.5|5893.5|5910.6|5895.6|5907.5|5892.5|0
1592284800000|2020-06-16 05:20:00|5908.6|5893.6|5909|5894|5909|5894|5908.6|5893.6|0
1592285400000|2020-06-16 05:30:00|5906.6|5891.6|5906.6|5891.6|5906.6|5891.6|5906.6|5891.6|0
1592285700000|2020-06-16 05:35:00|5911.3|5896.3|5911.3|5896.3|5911.3|5896.3|5911.3|5896.3|4
1592286000000|2020-06-16 05:40:00|5910.8|5895.8|5910.3|5895.3|5910.8|5895.8|5910.3|5895.3|0
1592286300000|2020-06-16 05:45:00|5910.8|5895.8|5910.8|5895.8|5910.8|5895.8|5910.8|5895.8|0
1592286600000|2020-06-16 05:50:00|5910.6|5895.6|5911.8|5896.8|5911.8|5896.8|5910.6|5895.6|0
1592286900000|2020-06-16 05:55:00|5911.6|5896.6|5910.6|5895.6|5911.8|5896.8|5910.6|5895.6|0
1592287200000|2020-06-16 06:00:00|5910.9|5895.9|5910.6|5895.6|5910.9|5895.9|5910.6|5895.6|0
1592287500000|2020-06-16 06:05:00|5909.9|5894.9|5908.4|5893.4|5909.9|5894.9|5907.9|5892.9|0
1592287800000|2020-06-16 06:10:00|5908.3|5893.3|5912.2|5897.2|5915.1|5900.1|5908.3|5893.3|0
1592288100000|2020-06-16 06:15:00|5911.7|5896.7|5905.3|5890.3|5912.1|5897.1|5905.3|5890.3|15
1592288700000|2020-06-16 06:25:00|5906.1|5891.1|5906.4|5891.4|5908.7|5893.7|5903.5|5888.5|87
1592289000000|2020-06-16 06:30:00|5906.5|5891.5|5907.5|5892.5|5907.5|5892.5|5906.4|5891.4|0
1592289300000|2020-06-16 06:35:00|5907.9|5892.9|5907.5|5892.5|5907.9|5892.9|5907.5|5892.5|0
1592289600000|2020-06-16 06:40:00|5907.9|5892.9|5906.2|5891.2|5907.9|5892.9|5906.2|5891.2|0
1592289900000|2020-06-16 06:45:00|5906.1|5891.1|5901.9|5886.9|5906.1|5891.1|5901.9|5886.9|2
1592290200000|2020-06-16 06:50:00|5902.5|5887.5|5903.1|5888.1|5904.2|5889.2|5902.2|5887.2|4
1592290500000|2020-06-16 06:55:00|5902.9|5887.9|5902.5|5887.5|5902.9|5887.9|5902.5|5887.5|6
1592291100000|2020-06-16 07:05:00|5903.1|5888.1|5903.1|5888.1|5904.6|5889.6|5903.1|5888.1|0
1592291400000|2020-06-16 07:10:00|5903|5888|5903.4|5888.4|5903.4|5888.4|5903|5888|0
1592291700000|2020-06-16 07:15:00|5903.6|5888.6|5900.1|5885.1|5903.6|5888.6|5900.1|5885.1|0
1592292000000|2020-06-16 07:20:00|5900.2|5885.2|5902.1|5887.1|5902.1|5887.1|5900.2|5885.2|0
1592292300000|2020-06-16 07:25:00|5898.7|5883.7|5899.6|5884.6|5900.3|5885.3|5898.7|5883.7|32
1592292600000|2020-06-16 07:30:00|5899.3|5884.3|5898.9|5883.9|5899.6|5884.6|5896.8|5881.8|0
1592292900000|2020-06-16 07:35:00|5899.6|5884.6|5898.8|5883.8|5902.2|5887.2|5898.8|5883.8|0
1592293200000|2020-06-16 07:40:00|5898.3|5883.3|5899.3|5884.3|5899.3|5884.3|5897.9|5882.9|0
1592293500000|2020-06-16 07:45:00|5899.1|5884.1|5896.3|5881.3|5899.1|5884.1|5896.3|5881.3|0
1592293800000|2020-06-16 07:50:00|5896.1|5881.1|5890.7|5875.7|5897.6|5882.6|5888.4|5869.4|1
1592294100000|2020-06-16 07:55:00|5891.1|5876.1|5892.4|5877.4|5892.4|5877.4|5889.6|5874.6|1
1592294400000|2020-06-16 08:00:00|5890.6|5875.6|5890.4|5875.4|5893.7|5878.7|5889.8|5874.8|1
1592294700000|2020-06-16 08:05:00|5890.7|5875.7|5891.2|5876.2|5891.7|5876.7|5889.2|5874.2|8
1592295000000|2020-06-16 08:10:00|5891|5876|5895.2|5880.2|5897.2|5882.2|5890.9|5875.9|0
1592295300000|2020-06-16 08:15:00|5895|5880|5891.2|5876.2|5895.2|5880.2|5891.2|5876.2|0
1592295600000|2020-06-16 08:20:00|5891.3|5876.3|5892.2|5877.2|5896.2|5881.2|5891.3|5876.3|0
1592295900000|2020-06-16 08:25:00|5893.2|5878.2|5894.2|5879.2|5894.2|5879.2|5891.2|5876.2|7
1592296200000|2020-06-16 08:30:00|5898.7|5883.7|5904.2|5889.2|5904.7|5889.7|5896.7|5881.7|0
1592296500000|2020-06-16 08:35:00|5904|5889|5895.9|5880.9|5904|5889|5893.7|5878.7|4
1592296800000|2020-06-16 08:40:00|5896|5881|5895.5|5880.5|5896.4|5881.4|5894.7|5879.7|2
1592297100000|2020-06-16 08:45:00|5895|5880|5894.9|5879.9|5895.4|5880.4|5893.2|5878.2|1
1592297400000|2020-06-16 08:50:00|5895.4|5880.4|5896|5881|5896.4|5881.4|5895.4|5880.4|0
1592297700000|2020-06-16 08:55:00|5896.4|5881.4|5898|5883|5898.2|5883.2|5896.4|5881.4|0
1592298000000|2020-06-16 09:00:00|5898.3|5883.3|5898.6|5883.6|5899|5884|5898.3|5883.3|0
1592298300000|2020-06-16 09:05:00|5899|5884|5902.9|5887.9|5902.9|5887.9|5899|5884|3
1592298600000|2020-06-16 09:10:00|5902.6|5887.6|5914.4|5899.4|5914.4|5899.4|5902.6|5887.6|1
1592298900000|2020-06-16 09:15:00|5915.6|5900.6|5914.4|5899.4|5915.6|5900.6|5913.9|5898.9|0
1592299200000|2020-06-16 09:20:00|5915.1|5900.1|5915.2|5900.2|5915.9|5900.9|5914.7|5899.7|0
1592299500000|2020-06-16 09:25:00|5914.4|5899.4|5915.1|5900.1|5915.1|5900.1|5914.1|5899.1|1
1592299800000|2020-06-16 09:30:00|5915.2|5900.2|5913.6|5898.6|5915.2|5900.2|5913.6|5898.6|0
1592300100000|2020-06-16 09:35:00|5913.4|5898.4|5911.9|5896.9|5913.4|5898.4|5911|5896|0
1592300400000|2020-06-16 09:40:00|5912.3|5897.3|5915.4|5900.4|5915.4|5900.4|5911.4|5896.4|0
1592300700000|2020-06-16 09:45:00|5915.6|5900.6|5920.3|5905.3|5920.4|5905.4|5915.6|5900.6|7
1592301000000|2020-06-16 09:50:00|5920.8|5905.8|5925.4|5910.4|5926.9|5911.9|5918.3|5903.3|9
1592301300000|2020-06-16 09:55:00|5925.2|5910.2|5929.2|5914.2|5929.5|5914.5|5924.9|5909.9|0
1592301600000|2020-06-16 10:00:00|5929.5|5914.5|5931.3|5916.3|5931.3|5916.3|5929.5|5914.5|12
1592301900000|2020-06-16 10:05:00|5928|5913|5928.7|5913.7|5930|5915|5927.2|5912.2|1
1592302200000|2020-06-16 10:10:00|5928.4|5913.4|5928.7|5913.7|5928.7|5913.7|5928|5913|0
1592302500000|2020-06-16 10:15:00|5930|5915|5930|5915|5932.2|5917.2|5930|5915|0
1592302800000|2020-06-16 10:20:00|5931.9|5916.9|5930.6|5915.6|5932.2|5917.2|5928.3|5913.3|1
1592303100000|2020-06-16 10:25:00|5932.7|5917.7|5945.2|5930.2|5945.2|5930.2|5931.6|5916.6|10
1592303400000|2020-06-16 10:30:00|5945|5930|5943.2|5928.2|5945|5930|5940.2|5925.2|0
1592303700000|2020-06-16 10:35:00|5942.8|5927.8|5941.4|5926.4|5942.8|5927.8|5939.2|5924.2|0
1592304000000|2020-06-16 10:40:00|5940.9|5925.9|5937.9|5922.9|5941.5|5926.5|5937.4|5922.4|0
1592304300000|2020-06-16 10:45:00|5938.1|5923.1|5937.6|5922.6|5938.1|5923.1|5930.6|5915.6|1
1592304600000|2020-06-16 10:50:00|5938.6|5923.6|5938.1|5923.1|5939.1|5924.1|5937.1|5922.1|0
1592304900000|2020-06-16 10:55:00|5937.6|5922.6|5942.9|5927.9|5943.7|5928.7|5937.6|5922.6|0
1592305200000|2020-06-16 11:00:00|5943.2|5928.2|5934.9|5919.9|5943.7|5928.7|5934.7|5919.7|0
1592305500000|2020-06-16 11:05:00|5934.7|5919.7|5934.2|5919.2|5934.7|5919.7|5931.4|5916.4|0
1592305800000|2020-06-16 11:10:00|5934|5919|5935|5920|5935|5920|5934|5919|0
1592306100000|2020-06-16 11:15:00|5934.3|5919.3|5937.5|5922.5|5938.3|5923.3|5932.7|5917.7|2
1592306400000|2020-06-16 11:20:00|5936.1|5921.1|5937.8|5922.8|5937.8|5922.8|5935.5|5920.5|10
1592306700000|2020-06-16 11:25:00|5937.6|5922.6|5937.8|5922.8|5937.8|5922.8|5937|5922|0
1592307300000|2020-06-16 11:35:00|5938.3|5923.3|5933.5|5918.5|5940.2|5925.2|5933.4|5918.4|44
1592307600000|2020-06-16 11:40:00|5933.9|5918.9|5934|5919|5938.7|5923.7|5933.9|5918.9|0
1592307900000|2020-06-16 11:45:00|5933.7|5918.7|5936.9|5921.9|5937.1|5922.1|5932.7|5917.7|4
1592308200000|2020-06-16 11:50:00|5938.2|5923.2|5935.7|5920.7|5940|5925|5933.1|5918.1|50
1592308500000|2020-06-16 11:55:00|5934.6|5919.6|5930.6|5915.6|5936.4|5921.4|5930.6|5915.6|0
1592308800000|2020-06-16 12:00:00|5931.9|5916.9|5945.7|5930.7|5945.7|5930.7|5930.2|5915.2|2
1592309100000|2020-06-16 12:05:00|5946.2|5931.2|5947.3|5932.3|5948|5933|5945.8|5930.8|26
1592309400000|2020-06-16 12:10:00|5948|5933|5951.1|5936.1|5952.4|5937.4|5943.5|5928.5|31
1592309700000|2020-06-16 12:15:00|5951.9|5936.9|5954.4|5939.4|5958.6|5943.6|5950.8|5935.8|20
1592310000000|2020-06-16 12:20:00|5956.3|5941.3|5954.8|5939.8|5957.9|5942.9|5954.8|5939.8|4
1592310300000|2020-06-16 12:25:00|5954.5|5939.5|5956.6|5941.6|5956.6|5941.6|5947|5932|2
1592310600000|2020-06-16 12:30:00|5955.9|5940.9|5946.8|5931.8|5956.3|5941.3|5946.1|5931.1|7
1592310900000|2020-06-16 12:35:00|5947.1|5932.1|5952.5|5937.5|5955.8|5940.8|5945.5|5930.5|3
1592311200000|2020-06-16 12:40:00|5951.9|5936.9|5953.9|5938.9|5957.9|5942.9|5951.4|5936.4|10
1592311500000|2020-06-16 12:45:00|5954.5|5939.5|5956.8|5941.8|5956.8|5941.8|5954.2|5939.2|4
1592311800000|2020-06-16 12:50:00|5955.8|5940.8|5955.5|5940.5|5957.9|5942.9|5955.5|5940.5|4
1592312100000|2020-06-16 12:55:00|5955.2|5940.2|5960.8|5945.8|5965.7|5950.7|5955.2|5940.2|25
1592312400000|2020-06-16 13:00:00|5962.1|5947.1|5961.9|5946.9|5962.6|5947.6|5959.4|5944.4|9
1592312700000|2020-06-16 13:05:00|5962.4|5947.4|5962.9|5947.9|5963.8|5948.8|5959.9|5944.9|9
1592313000000|2020-06-16 13:10:00|5963.1|5948.1|5956.9|5941.9|5965.1|5950.1|5956.9|5941.9|10
1592313300000|2020-06-16 13:15:00|5957.6|5942.6|5949.4|5934.4|5958.2|5943.2|5949.4|5934.4|5
1592313600000|2020-06-16 13:20:00|5950.4|5935.4|5951.5|5936.5|5953.5|5938.5|5945.6|5930.6|5
1592313900000|2020-06-16 13:25:00|5951.4|5936.4|5953|5938|5953|5938|5946.5|5931.5|10
1592314200000|2020-06-16 13:30:00|5952.4|5937.4|5909.8|5894.8|5952.4|5937.4|5902.6|5887.6|24
1592314500000|2020-06-16 13:35:00|5910.8|5895.8|5904.2|5889.2|5918|5903|5901.7|5886.7|14
1592314800000|2020-06-16 13:40:00|5906.3|5891.3|5913.9|5898.9|5924.9|5909.9|5906.3|5891.3|6
1592315100000|2020-06-16 13:45:00|5913.4|5898.4|5911.6|5896.6|5924|5909|5911.4|5896.4|9
1592315400000|2020-06-16 13:50:00|5911.3|5896.3|5912.2|5897.2|5914.6|5899.6|5908.1|5893.1|1
1592315700000|2020-06-16 13:55:00|5912.7|5897.7|5916.4|5901.4|5919.7|5904.7|5909|5894|26
1592316000000|2020-06-16 14:00:00|5917.3|5902.3|5916.9|5901.9|5924.4|5909.4|5913.9|5898.9|21
1592316300000|2020-06-16 14:05:00|5915.9|5900.9|5930.9|5915.9|5931.8|5916.8|5912.9|5897.9|44
1592316600000|2020-06-16 14:10:00|5930.7|5915.7|5926.5|5911.5|5932.2|5917.2|5926.5|5911.5|88
1592316900000|2020-06-16 14:15:00|5925.2|5910.2|5924.7|5909.7|5932.3|5917.3|5921.7|5906.7|31
1592317200000|2020-06-16 14:20:00|5925.7|5910.7|5941.4|5926.4|5944.7|5929.7|5925.7|5910.7|48
1592317500000|2020-06-16 14:25:00|5941.2|5926.2|5946.8|5931.8|5951.5|5936.5|5939.3|5924.3|98
1592317800000|2020-06-16 14:30:00|5947.1|5932.1|5932.4|5917.4|5953|5938|5927.2|5912.2|171
1592318100000|2020-06-16 14:35:00|5932.1|5917.1|5924.5|5909.5|5935.2|5920.2|5924.5|5909.5|27
1592318400000|2020-06-16 14:40:00|5925|5910|5917.7|5902.7|5930.5|5915.5|5914.5|5899.5|22
1592318700000|2020-06-16 14:45:00|5916.2|5901.2|5912.7|5897.7|5917|5902|5911.5|5896.5|26
1592319000000|2020-06-16 14:50:00|5912.2|5897.2|5905.9|5890.9|5913.2|5898.2|5900.8|5885.8|29
1592319300000|2020-06-16 14:55:00|5903.9|5888.9|5890.1|5875.1|5904.4|5889.4|5889.8|5874.8|54
1592319600000|2020-06-16 15:00:00|5889.3|5874.3|5893.5|5878.5|5893.5|5878.5|5885.4|5870.4|136
1592319900000|2020-06-16 15:05:00|5893.3|5878.3|5910.4|5895.4|5910.6|5895.6|5891.6|5876.6|25
1592320200000|2020-06-16 15:10:00|5910.8|5895.8|5916.9|5901.9|5920.5|5905.5|5905.9|5890.9|41
1592320500000|2020-06-16 15:15:00|5917.9|5902.9|5928.2|5913.2|5931.7|5916.7|5917.9|5902.9|46
1592320800000|2020-06-16 15:20:00|5927.8|5912.8|5926.5|5911.5|5933|5918|5924.4|5909.4|32
1592321100000|2020-06-16 15:25:00|5926.7|5911.7|5923.5|5908.5|5928.2|5913.2|5922.7|5907.7|22
1592321400000|2020-06-16 15:30:00|5923.7|5908.7|5913.3|5898.3|5926.7|5911.7|5913.3|5898.3|61
1592321700000|2020-06-16 15:35:00|5913|5898|5906.5|5891.5|5913|5898|5904.8|5889.8|24
1592322000000|2020-06-16 15:40:00|5906|5891|5895|5880|5907.6|5892.6|5893.2|5878.2|52
1592322300000|2020-06-16 15:45:00|5894.8|5879.8|5920.1|5905.1|5921.6|5906.6|5891.1|5876.1|41
1592322600000|2020-06-16 15:50:00|5919.7|5904.7|5907.3|5892.3|5920.1|5905.1|5907.3|5892.3|47
1592322900000|2020-06-16 15:55:00|5907.6|5892.6|5899.3|5884.3|5908|5893|5898.5|5883.5|64
1592323200000|2020-06-16 16:00:00|5899|5884|5900.1|5885.1|5901.6|5886.6|5895.5|5880.5|15
1592323500000|2020-06-16 16:05:00|5900.6|5885.6|5896.5|5881.5|5901.1|5886.1|5893.7|5878.7|27
1592323800000|2020-06-16 16:10:00|5897.6|5882.6|5899.4|5884.4|5900.1|5885.1|5896.1|5881.1|28
1592324100000|2020-06-16 16:15:00|5899.9|5884.9|5897|5882|5900.9|5885.9|5894.6|5879.6|32
1592324400000|2020-06-16 16:20:00|5897.1|5882.1|5895.8|5880.8|5900.4|5885.4|5895.8|5880.8|58
1592324700000|2020-06-16 16:25:00|5896.3|5881.3|5898.1|5883.1|5898.8|5883.8|5894.8|5879.8|37
1592325000000|2020-06-16 16:30:00|5899.3|5884.3|5917.1|5902.1|5922.9|5907.9|5899.3|5884.3|54
1592325300000|2020-06-16 16:35:00|5917.7|5902.7|5924.9|5909.9|5926.1|5911.1|5917.7|5902.7|21
1592325600000|2020-06-16 16:40:00|5925.4|5910.4|5916.8|5901.8|5925.4|5910.4|5916.8|5901.8|33
1592325900000|2020-06-16 16:45:00|5917.6|5902.6|5915.2|5900.2|5920.9|5905.9|5909|5894|20
1592326200000|2020-06-16 16:50:00|5916.7|5901.7|5907.5|5892.5|5918|5903|5905.8|5890.8|44
1592326500000|2020-06-16 16:55:00|5907.3|5892.3|5900.3|5885.3|5907.3|5892.3|5899.5|5884.5|10
1592326800000|2020-06-16 17:00:00|5899.3|5884.3|5904.5|5889.5|5909.1|5894.1|5898.5|5883.5|10
1592327100000|2020-06-16 17:05:00|5904|5889|5907.3|5892.3|5907.3|5892.3|5902.8|5887.8|20
1592327400000|2020-06-16 17:10:00|5907.8|5892.8|5909.5|5894.5|5910|5895|5905.5|5890.5|21
1592327700000|2020-06-16 17:15:00|5909.8|5894.8|5903.5|5888.5|5913.3|5898.3|5903.3|5888.3|27
1592328000000|2020-06-16 17:20:00|5903.1|5888.1|5902.8|5887.8|5905.8|5890.8|5901.8|5886.8|27
1592328300000|2020-06-16 17:25:00|5903.1|5888.1|5903.4|5888.4|5904.1|5889.1|5900.3|5885.3|25
1592328600000|2020-06-16 17:30:00|5902.1|5887.1|5901.5|5886.5|5904.9|5889.9|5901.3|5886.3|33
1592328900000|2020-06-16 17:35:00|5901.3|5886.3|5907.4|5892.4|5909.3|5894.3|5901.3|5886.3|24
1592329200000|2020-06-16 17:40:00|5906.9|5891.9|5904.1|5889.1|5907.4|5892.4|5903.4|5888.4|13
1592329500000|2020-06-16 17:45:00|5904.4|5889.4|5903.3|5888.3|5905.2|5890.2|5902.1|5887.1|81
1592329800000|2020-06-16 17:50:00|5904.6|5889.6|5902.1|5887.1|5905.6|5890.6|5901.6|5886.6|47
1592330100000|2020-06-16 17:55:00|5901.9|5886.9|5902.2|5887.2|5906.1|5891.1|5900.9|5885.9|40
1592330400000|2020-06-16 18:00:00|5901.7|5886.7|5912.2|5897.2|5917|5902|5901.7|5886.7|30
1592330700000|2020-06-16 18:05:00|5911.9|5896.9|5930.3|5915.3|5931.8|5916.8|5911.9|5896.9|73
1592331000000|2020-06-16 18:10:00|5928.3|5913.3|5957.1|5942.1|5958.6|5943.6|5919.1|5904.1|660
1592331300000|2020-06-16 18:15:00|5956.6|5941.6|5963.5|5948.5|5964.5|5949.5|5956.2|5941.2|854
1592355600000|2020-06-17 01:00:00|5948.5|5933.5|5937.9|5922.9|5950.5|5933.5|5935.1|5920.1|51
1592355900000|2020-06-17 01:05:00|5938.6|5923.6|5931|5916|5938.6|5923.6|5931|5916|1
1592356200000|2020-06-17 01:10:00|5931.3|5916.3|5932.2|5917.2|5934|5919|5930.8|5915.8|3
1592356500000|2020-06-17 01:15:00|5932.3|5917.3|5921.6|5906.6|5932.3|5917.3|5921.6|5906.6|7
1592356800000|2020-06-17 01:20:00|5922.1|5907.1|5923.9|5908.9|5924.1|5909.1|5920.5|5905.5|2
1592357100000|2020-06-17 01:25:00|5924.6|5909.6|5926.3|5911.3|5927.1|5912.1|5923.9|5908.9|0
1592357400000|2020-06-17 01:30:00|5926.6|5911.6|5933.1|5918.1|5934.6|5919.6|5925.8|5910.8|0
1592357700000|2020-06-17 01:35:00|5932.9|5917.9|5932.8|5917.8|5933.1|5918.1|5932.6|5917.6|0
1592358000000|2020-06-17 01:40:00|5933.1|5918.1|5933.1|5918.1|5933.1|5918.1|5932.6|5917.6|0
1592358900000|2020-06-17 01:55:00|5935.6|5920.6|5930.6|5915.6|5939.4|5920.6|5930.6|5911.1|1
1592359800000|2020-06-17 02:10:00|5931.1|5916.1|5935.4|5910.4|5935.4|5916.1|5930.4|5909.9|1
1592360100000|2020-06-17 02:15:00|||||||||8
1592360400000|2020-06-17 02:20:00|5935.5|5910.5|5935.5|5910.5|5935.5|5910.5|5935.5|5910.5|0
1592360700000|2020-06-17 02:25:00|5935.9|5910.9|5935.5|5910.5|5936.5|5911.5|5935.5|5910.5|0
1592361000000|2020-06-17 02:30:00|5928.5|5913.5|5924.5|5909.5|5932|5913.5|5924.5|5905.5|0
1592361300000|2020-06-17 02:35:00|5930.5|5905.5|5924.2|5909.2|5930.5|5909.7|5924.2|5905.3|1
1592361600000|2020-06-17 02:40:00|5924.7|5909.7|5925.3|5910.3|5930.3|5910.8|5922.3|5905.3|2
1592361900000|2020-06-17 02:45:00|5925.5|5910.5|5925.3|5910.3|5925.5|5910.5|5924|5909|0
1592362200000|2020-06-17 02:50:00|5925.5|5910.5|5928|5913|5928|5913|5925|5910|0
1592362500000|2020-06-17 02:55:00|5928.2|5913.2|5930|5915|5930|5915|5928.2|5913.2|0
1592362800000|2020-06-17 03:00:00|5929.8|5914.8|5931.5|5916.5|5931.5|5916.5|5929.8|5914.8|0
1592363100000|2020-06-17 03:05:00|5937.2|5912.2|5933.5|5918.5|5939|5918.5|5933.3|5912.2|0
1592364000000|2020-06-17 03:20:00|5933.4|5918.4|5933.4|5918.4|5933.4|5918.4|5933.4|5918.4|0
1592364300000|2020-06-17 03:25:00|5933.3|5918.3|5933.4|5918.4|5933.4|5918.4|5933.3|5918.3|0
1592365500000|2020-06-17 03:45:00|5933.2|5918.2|5931.9|5916.9|5933.2|5918.2|5931.9|5916.9|2
1592365800000|2020-06-17 03:50:00|5931.7|5916.7|5931.4|5916.4|5931.7|5916.7|5931.4|5916.4|0
1592366100000|2020-06-17 03:55:00|5931.6|5916.6|5932.4|5917.4|5932.4|5917.4|5931.6|5916.6|0
1592368200000|2020-06-17 04:30:00|5931.9|5916.9|5931.9|5916.9|5931.9|5916.9|5931.9|5916.9|0
1592368800000|2020-06-17 04:40:00|5931.8|5916.8|5931.8|5916.8|5931.8|5916.8|5931.8|5916.8|0
1592370300000|2020-06-17 05:05:00|5932.2|5917.2|5934.8|5919.8|5935.8|5920.8|5932.2|5917.2|0
1592371500000|2020-06-17 05:25:00|5940.5|5915.5|5939.8|5924.8|5940.5|5924.8|5937.5|5915.5|0
1592371800000|2020-06-17 05:30:00|5937.4|5922.4|5935.5|5920.5|5937.4|5922.4|5934.1|5919.1|0
1592372100000|2020-06-17 05:35:00|5935.8|5920.8|5936.3|5921.3|5936.3|5921.3|5935.8|5920.8|0
1592372400000|2020-06-17 05:40:00|5941.8|5916.8|5942.3|5917.3|5942.3|5917.3|5941.8|5916.8|0
1592373000000|2020-06-17 05:50:00|5937.8|5922.8|5937.8|5922.8|5937.9|5922.9|5937.8|5922.8|10
1592373300000|2020-06-17 05:55:00|5937.9|5922.9|5941.1|5926.1|5941.1|5926.1|5937.8|5922.8|0
1592373600000|2020-06-17 06:00:00|5940.6|5925.6|5942.4|5927.4|5947.7|5927.6|5940.6|5922.7|1
1592373900000|2020-06-17 06:05:00|5942.1|5927.1|5944.6|5929.6|5950.4|5931.1|5941.6|5925.4|0
1592374200000|2020-06-17 06:10:00|5945.1|5930.1|5956.6|5941.6|5956.6|5941.6|5945.1|5930.1|0
1592374500000|2020-06-17 06:15:00|5956.4|5941.4|5951.6|5936.6|5956.6|5941.6|5951.1|5936.1|0
1592374800000|2020-06-17 06:20:00|5951.1|5936.1|5962.5|5947.5|5969.2|5954.2|5951.1|5936.1|26
1592375100000|2020-06-17 06:25:00|5962.4|5947.4|5962.5|5947.5|5962.5|5947.5|5962|5947|0
1592375400000|2020-06-17 06:30:00|5962.7|5947.7|5962.2|5947.2|5962.7|5947.7|5961.4|5946.4|0
1592375700000|2020-06-17 06:35:00|5962.4|5947.4|5961.5|5946.5|5963.2|5948.2|5961.5|5946.5|0
1592376000000|2020-06-17 06:40:00|5961.3|5946.3|5961.5|5946.5|5961.5|5946.5|5961|5946|0
1592376300000|2020-06-17 06:45:00|5961.3|5946.3|5961.8|5946.8|5962|5947|5961|5946|0
1592376900000|2020-06-17 06:55:00|5961.5|5946.5|5959.8|5944.8|5961.5|5946.5|5959.8|5944.8|1
1592377200000|2020-06-17 07:00:00|5960|5945|5958|5943|5961|5946|5958|5943|1
1592377500000|2020-06-17 07:05:00|5957.8|5942.8|5956.7|5941.7|5957.8|5942.8|5955.7|5940.7|22
1592377800000|2020-06-17 07:10:00|5956.5|5941.5|5957.2|5942.2|5957.2|5942.2|5956.5|5941.5|6
1592378100000|2020-06-17 07:15:00|5956.8|5941.8|5949.1|5934.1|5956.8|5941.8|5945.5|5930.5|1
1592378400000|2020-06-17 07:20:00|5949.5|5934.5|5964.5|5949.5|5964.5|5949.5|5949.5|5934.5|2
1592378700000|2020-06-17 07:25:00|5964.6|5949.6|5967.1|5952.1|5968.3|5953.3|5963.8|5948.8|52
1592379000000|2020-06-17 07:30:00|5967.3|5952.3|5968.3|5953.3|5969.8|5954.8|5965.3|5950.3|17
1592379300000|2020-06-17 07:35:00|5968.9|5953.9|5964.1|5949.1|5969.3|5954.3|5964.1|5949.1|11
1592379600000|2020-06-17 07:40:00|5964.3|5949.3|5969.3|5954.3|5969.9|5954.9|5964.3|5949.3|59
1592379900000|2020-06-17 07:45:00|5968.8|5953.8|5965.3|5950.3|5968.8|5953.8|5965.3|5950.3|42
1592380200000|2020-06-17 07:50:00|5965.9|5950.9|5965.8|5950.8|5968.4|5953.4|5965.3|5950.3|0
1592380500000|2020-06-17 07:55:00|5965.3|5950.3|5962.7|5947.7|5967.4|5952.4|5962.7|5947.7|2
1592380800000|2020-06-17 08:00:00|5962.4|5947.4|5962.9|5947.9|5964.9|5949.9|5961.7|5946.7|27
1592381100000|2020-06-17 08:05:00|5963.4|5948.4|5963.9|5948.9|5963.9|5948.9|5963.4|5948.4|6
1592381400000|2020-06-17 08:10:00|5964.7|5949.7|5964.7|5949.7|5965.7|5950.7|5964.7|5949.7|2
1592381700000|2020-06-17 08:15:00|5965.4|5950.4|5968.6|5953.6|5968.6|5953.6|5965.4|5950.4|1
1592382000000|2020-06-17 08:20:00|5967.2|5952.2|5967.1|5952.1|5968.7|5953.7|5967.1|5952.1|7
1592382300000|2020-06-17 08:25:00|5967.4|5952.4|5967.9|5952.9|5967.9|5952.9|5966.7|5951.7|0
1592382600000|2020-06-17 08:30:00|5967.4|5952.4|5970|5955|5970|5955|5967.4|5952.4|20
1592382900000|2020-06-17 08:35:00|5970.7|5955.7|5969.5|5954.5|5975.7|5960.7|5969.2|5954.2|15
1592383200000|2020-06-17 08:40:00|5969.7|5954.7|5969.2|5954.2|5970.2|5955.2|5969.2|5954.2|0
1592383500000|2020-06-17 08:45:00|5971.4|5956.4|5973.7|5958.7|5975.7|5960.7|5971.4|5956.4|9
1592383800000|2020-06-17 08:50:00|5973.2|5958.2|5973.2|5958.2|5973.2|5958.2|5973.2|5958.2|0
1592384100000|2020-06-17 08:55:00|5973.3|5958.3|5971.8|5956.8|5973.3|5958.3|5971.3|5956.3|1
1592384400000|2020-06-17 09:00:00|5972|5957|5969.7|5954.7|5975.2|5960.2|5968.2|5953.2|4
1592384700000|2020-06-17 09:05:00|5969.5|5954.5|5967.8|5952.8|5969.5|5954.5|5967.8|5952.8|0
1592385000000|2020-06-17 09:10:00|5967|5952|5965.2|5950.2|5967|5952|5965.2|5950.2|0
1592385300000|2020-06-17 09:15:00|5965.5|5950.5|5962.8|5947.8|5968|5953|5962.8|5947.8|39
1592385600000|2020-06-17 09:20:00|5962.1|5947.1|5961|5946|5962.3|5947.3|5960.6|5945.6|7
1592385900000|2020-06-17 09:25:00|5960.6|5945.6|5960.1|5945.1|5960.6|5945.6|5960.1|5945.1|0
1592386500000|2020-06-17 09:35:00|5961.3|5946.3|5965.8|5950.8|5967.3|5952.3|5961.3|5946.3|0
1592386800000|2020-06-17 09:40:00|5965.6|5950.6|5964.6|5949.6|5965.6|5950.6|5964.6|5949.6|4
1592387100000|2020-06-17 09:45:00|5962.6|5947.6|5966.6|5951.6|5968.9|5953.9|5962.6|5947.6|14
1592387400000|2020-06-17 09:50:00|5966.8|5951.8|5969.3|5954.3|5969.6|5954.6|5966.8|5951.8|2
1592388000000|2020-06-17 10:00:00|5969.6|5954.6|5968.8|5953.8|5970.8|5955.8|5968.8|5953.8|4
1592388300000|2020-06-17 10:05:00|5968.7|5953.7|5970.2|5955.2|5970.2|5955.2|5968.7|5953.7|0
1592388600000|2020-06-17 10:10:00|5970.1|5955.1|5970.1|5955.1|5970.1|5955.1|5970.1|5955.1|0
1592388900000|2020-06-17 10:15:00|5969.6|5954.6|5970.1|5955.1|5970.1|5955.1|5968.6|5953.6|0
1592389200000|2020-06-17 10:20:00|5969.7|5954.7|5968.1|5953.1|5969.7|5954.7|5968.1|5953.1|0
1592389500000|2020-06-17 10:25:00|5969.4|5954.4|5978|5963|5979|5964|5967.9|5952.9|7
1592389800000|2020-06-17 10:30:00|5977.9|5962.9|5988.5|5973.5|5994.5|5979.5|5975.9|5960.9|8
1592390100000|2020-06-17 10:35:00|5989.2|5974.2|5991|5976|5992|5977|5987.7|5972.7|16
1592390400000|2020-06-17 10:40:00|5990|5975|5991.7|5976.7|5991.7|5976.7|5990|5975|4
1592390700000|2020-06-17 10:45:00|5991.5|5976.5|5990.7|5975.7|5991.5|5976.5|5990.7|5975.7|0
1592391000000|2020-06-17 10:50:00|5990.9|5975.9|5991.2|5976.2|5992.2|5977.2|5990.9|5975.9|0
1592391300000|2020-06-17 10:55:00|5991|5976|5991.5|5976.5|5991.5|5976.5|5987.7|5972.7|11
1592391600000|2020-06-17 11:00:00|5991.3|5976.3|5991.2|5976.2|5991.5|5976.5|5990.8|5975.8|10
1592391900000|2020-06-17 11:05:00|5991.5|5976.5|5992.2|5977.2|5992.2|5977.2|5990.7|5975.7|22
1592392200000|2020-06-17 11:10:00|5992.3|5977.3|5991.2|5976.2|5992.7|5977.7|5990|5975|22
1592392500000|2020-06-17 11:15:00|5991|5976|5987.6|5972.6|5991|5976|5985.6|5970.6|1
1592392800000|2020-06-17 11:20:00|5987|5972|5990|5975|5990|5975|5984.1|5969.1|28
1592393100000|2020-06-17 11:25:00|5989.8|5974.8|5984.6|5969.6|5989.8|5974.8|5984.6|5969.6|6
1592393400000|2020-06-17 11:30:00|5984.1|5969.1|5983|5968|5985|5970|5982.1|5967.1|0
1592393700000|2020-06-17 11:35:00|5983.5|5968.5|5981.1|5966.1|5983.5|5968.5|5980.5|5965.5|0
1592394000000|2020-06-17 11:40:00|5982.3|5967.3|5981.5|5966.5|5985|5970|5981|5966|1
1592394300000|2020-06-17 11:45:00|5978.5|5963.5|5982.9|5967.9|5982.9|5967.9|5976.5|5961.5|0
1592394600000|2020-06-17 11:50:00|5983.3|5968.3|5981.8|5966.8|5983.6|5968.6|5981.6|5966.6|3
1592394900000|2020-06-17 11:55:00|5982.1|5967.1|5975.9|5960.9|5982.8|5967.8|5975.9|5960.9|2
1592395200000|2020-06-17 12:00:00|5976.1|5961.1|5975.4|5960.4|5977.8|5962.8|5970.3|5955.3|20
1592395500000|2020-06-17 12:05:00|5974.6|5959.6|5972.3|5957.3|5974.9|5959.9|5972.1|5957.1|31
1592395800000|2020-06-17 12:10:00|5972.8|5957.8|5976.9|5961.9|5977.8|5962.8|5972.8|5957.8|20
1592396100000|2020-06-17 12:15:00|5977.8|5962.8|5981.2|5966.2|5981.2|5966.2|5976.7|5961.7|7
1592396400000|2020-06-17 12:20:00|5980.7|5965.7|5981.7|5966.7|5983.1|5968.1|5978.9|5963.9|12
1592396700000|2020-06-17 12:25:00|5981.4|5966.4|5978.2|5963.2|5982.1|5967.1|5975.6|5960.6|13
1592397000000|2020-06-17 12:30:00|5977.7|5962.7|5987.7|5972.7|5991.7|5976.7|5977.7|5962.7|9
1592397300000|2020-06-17 12:35:00|5987.2|5972.2|5984|5969|5987.2|5972.2|5983.5|5968.5|21
1592397600000|2020-06-17 12:40:00|5984.9|5969.9|5984.2|5969.2|5984.9|5969.9|5980.4|5965.4|13
1592397900000|2020-06-17 12:45:00|5983.9|5968.9|5984.4|5969.4|5985.7|5970.7|5982.2|5967.2|26
1592398200000|2020-06-17 12:50:00|5984.2|5969.2|5989.2|5974.2|5991.5|5976.5|5982.4|5967.4|17
1592398500000|2020-06-17 12:55:00|5989.7|5974.7|5989.2|5974.2|5990|5975|5984.5|5969.5|19
1592398800000|2020-06-17 13:00:00|5987.8|5972.8|5986.5|5971.5|5990.5|5975.5|5985.8|5970.8|46
1592399100000|2020-06-17 13:05:00|5986.8|5971.8|5991.7|5976.7|5992.8|5977.8|5982.8|5967.8|46
1592399400000|2020-06-17 13:10:00|5991.5|5976.5|5985.7|5970.7|5994|5979|5984.7|5969.7|28
1592399700000|2020-06-17 13:15:00|5986|5971|5987.5|5972.5|5988|5973|5982.5|5967.5|128
1592400000000|2020-06-17 13:20:00|5987.1|5972.1|5989.8|5974.8|5990.6|5975.6|5986.5|5971.5|41
1592400300000|2020-06-17 13:25:00|5990|5975|6004|5989|6006.3|5991.3|5990|5975|80
1592400600000|2020-06-17 13:30:00|6004.3|5989.3|6002.3|5987.3|6006|5991|5995.5|5980.5|110
1592400900000|2020-06-17 13:35:00|6002.8|5987.8|6007.1|5992.1|6008.1|5993.1|5999.4|5984.4|50
1592401200000|2020-06-17 13:40:00|6005.9|5990.9|5992.1|5977.1|6005.9|5990.9|5990.6|5975.6|123
1592401500000|2020-06-17 13:45:00|5992.4|5977.4|5986.9|5971.9|5992.9|5977.9|5974.8|5959.8|157
1592401800000|2020-06-17 13:50:00|5988.4|5973.4|5991.4|5976.4|5996.2|5981.2|5987.6|5972.6|77
1592402100000|2020-06-17 13:55:00|5991.7|5976.7|5990.1|5975.1|5994.4|5979.4|5986.6|5971.6|73
1592402400000|2020-06-17 14:00:00|5989.6|5974.6|5996.2|5981.2|6006.2|5991.2|5989.1|5974.1|76
1592402700000|2020-06-17 14:05:00|5996.9|5981.9|5999.7|5984.7|6001.1|5986.1|5996.6|5981.6|91
1592403000000|2020-06-17 14:10:00|5999.4|5984.4|6000.6|5985.6|6000.6|5985.6|5995.2|5980.2|72
1592403300000|2020-06-17 14:15:00|6000.7|5985.7|5989.1|5974.1|6006.9|5991.9|5989.1|5974.1|104
1592403600000|2020-06-17 14:20:00|5989.4|5974.4|5997|5982|5998.2|5983.2|5987.4|5972.4|84
1592403900000|2020-06-17 14:25:00|5993.5|5978.5|5988.5|5973.5|5994|5979|5985.7|5970.7|80
1592404200000|2020-06-17 14:30:00|5988.9|5973.9|6000.7|5985.7|6001.7|5986.7|5986.9|5971.9|35
1592404500000|2020-06-17 14:35:00|5999.9|5984.9|6000|5985|6002|5987|5996.4|5981.4|52
1592404800000|2020-06-17 14:40:00|5999.7|5984.7|6003.5|5988.5|6004|5989|5995.5|5980.5|27
1592405100000|2020-06-17 14:45:00|6002.7|5987.7|6006.7|5991.7|6007.2|5992.2|5999.5|5984.5|43
1592405400000|2020-06-17 14:50:00|6007|5992|6009.3|5994.3|6012.7|5997.7|6006.2|5991.2|37
1592405700000|2020-06-17 14:55:00|6008|5993|6010.8|5995.8|6012.7|5997.7|6007.3|5992.3|51
1592406000000|2020-06-17 15:00:00|6008.8|5993.8|6012.2|5997.2|6014.3|5999.3|6008.8|5993.8|27
1592406300000|2020-06-17 15:05:00|6012.5|5997.5|6024.3|6009.3|6030.7|6015.7|6012.5|5997.5|113
1592406600000|2020-06-17 15:10:00|6024.7|6009.7|6027.5|6012.5|6027.5|6012.5|6022.3|6007.3|57
1592406900000|2020-06-17 15:15:00|6027.3|6012.3|6029.6|6014.6|6034.3|6019.3|6026.3|6011.3|58
1592407200000|2020-06-17 15:20:00|6028.8|6013.8|6021.1|6006.1|6032.1|6017.1|6020.5|6005.5|32
1592407500000|2020-06-17 15:25:00|6021.5|6006.5|6023|6008|6023|6008|6018|6003|11
1592407800000|2020-06-17 15:30:00|6023.6|6008.6|6027.6|6012.6|6027.6|6012.6|6018|6003|97
1592408100000|2020-06-17 15:35:00|6026.1|6011.1|6025|6010|6030.5|6015.5|6019.6|6004.6|58
1592408400000|2020-06-17 15:40:00|6025.1|6010.1|6031|6016|6031|6016|6024.3|6009.3|20
1592408700000|2020-06-17 15:45:00|6031.1|6016.1|6034.4|6019.4|6035.5|6020.5|6029.5|6014.5|63
1592409000000|2020-06-17 15:50:00|6033.6|6018.6|6029.3|6014.3|6033.6|6018.6|6027.8|6012.8|26
1592409300000|2020-06-17 15:55:00|6029.6|6014.6|6027.9|6012.9|6030.6|6015.6|6026.3|6011.3|28
1592409600000|2020-06-17 16:00:00|6028.9|6013.9|6021.4|6006.4|6028.9|6013.9|6021.4|6006.4|28
1592409900000|2020-06-17 16:05:00|6021.6|6006.6|6024.6|6009.6|6025.1|6010.1|6015.4|6000.4|22
1592410200000|2020-06-17 16:10:00|6025.1|6010.1|6025.9|6010.9|6026.7|6011.7|6023.4|6008.4|63
1592410500000|2020-06-17 16:15:00|6026.1|6011.1|6028.7|6013.7|6028.9|6013.9|6024.9|6009.9|34
1592410800000|2020-06-17 16:20:00|6027.1|6012.1|6026.2|6011.2|6027.7|6012.7|6024.9|6009.9|15
1592411100000|2020-06-17 16:25:00|6026.4|6011.4|6021.7|6006.7|6027.2|6012.2|6021.7|6006.7|21
1592411400000|2020-06-17 16:30:00|6021.9|6006.9|6029.1|6014.1|6029.4|6014.4|6018.6|6003.6|44
1592411700000|2020-06-17 16:35:00|6029.6|6014.6|6028.9|6013.9|6029.6|6014.6|6024.4|6009.4|20
1592412000000|2020-06-17 16:40:00|6028.7|6013.7|6027.2|6012.2|6028.7|6013.7|6024.9|6009.9|39
1592412300000|2020-06-17 16:45:00|6025.2|6010.2|6026.4|6011.4|6026.4|6011.4|6022.4|6007.4|37
1592412600000|2020-06-17 16:50:00|6025.9|6010.9|6022.5|6007.5|6026.4|6011.4|6022.4|6007.4|58
1592412900000|2020-06-17 16:55:00|6022|6007|6025.9|6010.9|6026.9|6011.9|6019|6004|31
1592413200000|2020-06-17 17:00:00|6025.5|6010.5|6030.9|6015.9|6032.4|6017.4|6025|6010|139
1592413500000|2020-06-17 17:05:00|6031|6016|6034|6019|6034.5|6019.5|6030.5|6015.5|26
1592413800000|2020-06-17 17:10:00|6033.8|6018.8|6032|6017|6033.8|6018.8|6031|6016|15
1592414100000|2020-06-17 17:15:00|6031|6016|6037.2|6022.2|6038.7|6023.7|6030.5|6015.5|23
1592414400000|2020-06-17 17:20:00|6037.7|6022.7|6038.2|6023.2|6039.2|6024.2|6036.8|6021.8|32
1592414700000|2020-06-17 17:25:00|6038.5|6023.5|6037.6|6022.6|6038.5|6023.5|6036|6021|31
1592415000000|2020-06-17 17:30:00|6038.3|6023.3|6039|6024|6039|6024|6035.6|6020.6|43
1592415300000|2020-06-17 17:35:00|6038.8|6023.8|6048.1|6033.1|6051|6036|6038.6|6023.6|47
1592415600000|2020-06-17 17:40:00|6045.5|6030.5|6050.1|6035.1|6050.8|6035.8|6044.3|6029.3|12
1592415900000|2020-06-17 17:45:00|6050|6035|6047.9|6032.9|6050|6035|6042.4|6027.4|21
1592416200000|2020-06-17 17:50:00|6047.6|6032.6|6047.6|6032.6|6050.4|6035.4|6046.8|6031.8|24
1592416500000|2020-06-17 17:55:00|6047.4|6032.4|6048.3|6033.3|6051.3|6036.3|6047.3|6032.3|93
1592416800000|2020-06-17 18:00:00|6047.2|6032.2|6052.4|6037.4|6053.8|6038.8|6043.6|6028.6|61
1592417100000|2020-06-17 18:05:00|6051.8|6036.8|6044.6|6029.6|6051.8|6036.8|6041.7|6026.7|39
1592417400000|2020-06-17 18:10:00|6044.7|6029.7|6049.2|6034.2|6054.2|6039.2|6044.7|6029.7|64
1592417700000|2020-06-17 18:15:00|6049.4|6034.4|6054.9|6039.9|6054.9|6039.9|6049.1|6034.1|348
1592442000000|2020-06-18 01:00:00|6053.1|6038.1|6037.1|6022.1|6053.1|6038.1|6035.1|6020.1|9
1592442300000|2020-06-18 01:05:00|6037|6022|6027.7|6012.7|6037.1|6022.1|6027.2|6012.2|43
1592442600000|2020-06-18 01:10:00|6025.3|6010.3|6033.1|6018.1|6033.1|6018.1|6019.3|6004.3|20
1592442900000|2020-06-18 01:15:00|6033.4|6018.4|6038.1|6023.1|6042.6|6026.1|6033.4|6017.6|0
1592443200000|2020-06-18 01:20:00|6038.6|6023.6|6030|6015|6038.6|6023.6|6030|6015|0
1592443500000|2020-06-18 01:25:00|6030.4|6015.4|6034.2|6019.2|6035.6|6020.6|6030.4|6015.4|2
1592443800000|2020-06-18 01:30:00|6035.1|6020.1|6035.9|6020.9|6035.9|6020.9|6029.5|6014.5|3
1592444100000|2020-06-18 01:35:00|6034.7|6019.7|6031.2|6016.2|6034.7|6019.7|6028.7|6013.7|2
1592444400000|2020-06-18 01:40:00|6030.7|6015.7|6034|6019|6036.6|6021.6|6029.2|6014.2|0
1592444700000|2020-06-18 01:45:00|6033.8|6018.8|6031.6|6016.6|6034|6019|6028.5|6013.5|0
1592445000000|2020-06-18 01:50:00|6031.3|6016.3|6031.6|6016.6|6032.5|6017.5|6029.5|6014.5|0
1592445300000|2020-06-18 01:55:00|6032|6017|6036.1|6021.1|6036.1|6021.1|6032|6017|0
1592445600000|2020-06-18 02:00:00|6034.3|6019.3|6035.1|6020.1|6035.1|6020.1|6032.8|6017.8|0
1592445900000|2020-06-18 02:05:00|6034.8|6019.8|6032.8|6017.8|6034.8|6019.8|6030.4|6015.4|0
1592446200000|2020-06-18 02:10:00|6033.8|6018.8|6035.1|6020.1|6036.1|6021.1|6033.4|6018.4|0
1592446500000|2020-06-18 02:15:00|6034.9|6019.9|6035.6|6020.6|6035.6|6020.6|6034.6|6019.6|0
1592446800000|2020-06-18 02:20:00|6034.6|6019.6|6040.1|6025.1|6041.6|6026.6|6034.6|6019.6|0
1592447100000|2020-06-18 02:25:00|6039.6|6024.6|6037.6|6022.6|6041.6|6026.6|6037.1|6022.1|0
1592447400000|2020-06-18 02:30:00|6037.4|6022.4|6036.6|6021.6|6037.6|6022.6|6035.6|6020.6|0
1592447700000|2020-06-18 02:35:00|6037.1|6022.1|6036.1|6021.1|6037.2|6022.2|6036.1|6021.1|0
1592448000000|2020-06-18 02:40:00|6036.6|6021.6|6037.4|6022.4|6039.1|6024.1|6036.6|6021.6|0
1592448300000|2020-06-18 02:45:00|6036.6|6021.6|6033.7|6018.7|6037.1|6022.1|6033.7|6018.7|0
1592448600000|2020-06-18 02:50:00|6034.4|6019.4|6033.7|6018.7|6034.7|6019.7|6032.6|6017.6|0
1592448900000|2020-06-18 02:55:00|6034.2|6019.2|6035.2|6020.2|6035.2|6020.2|6034.2|6019.2|2
1592449200000|2020-06-18 03:00:00|6036.4|6021.4|6034.2|6019.2|6036.4|6021.4|6034.2|6019.2|0
1592449500000|2020-06-18 03:05:00|6034.7|6019.7|6035.2|6020.2|6036|6021|6034.2|6019.2|0
1592449800000|2020-06-18 03:10:00|6036.7|6021.7|6039.2|6024.2|6039.2|6024.2|6036.2|6021.2|0
1592450100000|2020-06-18 03:15:00|6040|6025|6037|6022|6040|6025|6037|6022|0
1592450400000|2020-06-18 03:20:00|6038.5|6023.5|6041|6026|6041|6026|6038.5|6023.5|1
1592450700000|2020-06-18 03:25:00|6041.5|6026.5|6039|6024|6041.5|6026.5|6038.5|6023.5|0
1592451300000|2020-06-18 03:35:00|6039.5|6024.5|6043|6028|6043|6028|6039.5|6024.5|0
1592451900000|2020-06-18 03:45:00|6043.1|6028.1|6043.5|6028.5|6043.5|6028.5|6043.1|6028.1|0
1592453400000|2020-06-18 04:10:00|6043.4|6028.4|6042.6|6027.6|6043.4|6028.4|6042.6|6027.6|0
1592453700000|2020-06-18 04:15:00|6041.4|6026.4|6041.4|6026.4|6041.4|6026.4|6041.4|6026.4|0
1592454000000|2020-06-18 04:20:00|6041.6|6026.6|6041.9|6026.9|6041.9|6026.9|6041.6|6026.6|0
1592454300000|2020-06-18 04:25:00|6042.1|6027.1|6042.4|6027.4|6042.4|6027.4|6042.1|6027.1|0
1592454600000|2020-06-18 04:30:00|6041.9|6026.9|6040.6|6025.6|6041.9|6026.9|6040.6|6025.6|0
1592454900000|2020-06-18 04:35:00|6041.1|6026.1|6041.6|6026.6|6041.6|6026.6|6041.1|6026.1|0
1592455500000|2020-06-18 04:45:00|6041.5|6026.5|6041.5|6026.5|6041.5|6026.5|6041.5|6026.5|0
1592455800000|2020-06-18 04:50:00|6041.2|6026.2|6041.9|6026.9|6042|6027|6040.5|6025.5|0
1592456100000|2020-06-18 04:55:00|6042.4|6027.4|6042.4|6027.4|6042.4|6027.4|6042.4|6027.4|0
1592457000000|2020-06-18 05:10:00|6042.9|6027.9|6042.4|6027.4|6043|6028|6042.4|6027.4|0
1592457300000|2020-06-18 05:15:00|6042.3|6027.3|6042.2|6027.2|6042.3|6027.3|6039.2|6024.2|3
1592457600000|2020-06-18 05:20:00|6042.3|6027.3|6042.2|6027.2|6043.9|6028.9|6042.2|6027.2|0
1592458200000|2020-06-18 05:30:00|6042|6027|6042.5|6027.5|6043|6028|6041.7|6026.7|0
1592458500000|2020-06-18 05:35:00|6043|6028|6041.7|6026.7|6043|6028|6041.7|6026.7|0
1592458800000|2020-06-18 05:40:00|6041.3|6026.3|6040.6|6025.6|6041.3|6026.3|6040.6|6025.6|0
1592459100000|2020-06-18 05:45:00|6040.5|6025.5|6039|6024|6040.5|6025.5|6039|6024|0
1592459400000|2020-06-18 05:50:00|6038.8|6023.8|6039.5|6024.5|6039.8|6024.8|6038.8|6023.8|0
1592459700000|2020-06-18 05:55:00|6040.1|6025.1|6036.6|6021.6|6040.8|6025.8|6036.6|6021.6|2
1592460000000|2020-06-18 06:00:00|6036.1|6021.1|6040.4|6025.4|6040.4|6025.4|6034.9|6019.9|3
1592460300000|2020-06-18 06:05:00|6039.2|6024.2|6033.2|6018.2|6039.4|6024.4|6033.2|6018.2|2
1592460600000|2020-06-18 06:10:00|6034|6019|6034.9|6019.9|6035.7|6020.7|6034|6019|0
1592460900000|2020-06-18 06:15:00|6034.7|6019.7|6040.2|6025.2|6040.7|6025.7|6034.5|6019.5|0
1592461200000|2020-06-18 06:20:00|6040.7|6025.7|6041|6026|6041.2|6026.2|6040.7|6025.7|0
1592461800000|2020-06-18 06:30:00|6045.7|6030.7|6043.6|6028.6|6045.7|6030.7|6042.7|6027.7|0
1592462100000|2020-06-18 06:35:00|6043.5|6028.5|6042.7|6027.7|6043.5|6028.5|6042.7|6027.7|0
1592462400000|2020-06-18 06:40:00|6043.2|6028.2|6043.5|6028.5|6043.5|6028.5|6042.4|6027.4|0
1592462700000|2020-06-18 06:45:00|6043.2|6028.2|6042.9|6027.9|6043.2|6028.2|6042.9|6027.9|0
1592463000000|2020-06-18 06:50:00|6042.5|6027.5|6042.5|6027.5|6042.5|6027.5|6042.5|6027.5|0
1592463300000|2020-06-18 06:55:00|6042.2|6027.2|6042.9|6027.9|6043|6028|6042.2|6027.2|0
1592463600000|2020-06-18 07:00:00|6042.7|6027.7|6043.8|6028.8|6043.8|6028.8|6042.5|6027.5|0
1592463900000|2020-06-18 07:05:00|6043.5|6028.5|6043.5|6028.5|6043.5|6028.5|6043.5|6028.5|0
1592464200000|2020-06-18 07:10:00|6042.5|6027.5|6042.3|6027.3|6043.5|6028.5|6038|6023|0
1592464500000|2020-06-18 07:15:00|6042.6|6027.6|6035.1|6020.1|6043.7|6028.7|6034.8|6019.8|1
1592464800000|2020-06-18 07:20:00|6035.4|6020.4|6026.6|6011.6|6035.4|6020.4|6026.4|6011.4|6
1592465100000|2020-06-18 07:25:00|6027.1|6012.1|6029.8|6014.8|6029.8|6014.8|6025.6|6010.6|1
1592465400000|2020-06-18 07:30:00|6030.3|6015.3|6032|6017|6032.8|6017.8|6030.3|6015.3|2
1592465700000|2020-06-18 07:35:00|6031.9|6016.9|6030.8|6015.8|6033.3|6018.3|6030.8|6015.8|2
1592466000000|2020-06-18 07:40:00|6030.7|6015.7|6030.2|6015.2|6031.6|6016.6|6026.9|6011.9|2
1592466300000|2020-06-18 07:45:00|6031.5|6016.5|6030.9|6015.9|6038.1|6023.1|6030.6|6015.6|0
1592466600000|2020-06-18 07:50:00|6034.3|6019.3|6035.9|6020.9|6036.4|6021.4|6034.3|6019.3|0
1592466900000|2020-06-18 07:55:00|6035.6|6020.6|6036.1|6021.1|6036.6|6021.6|6035.1|6020.1|0
1592467200000|2020-06-18 08:00:00|6035.6|6020.6|6036.4|6021.4|6036.4|6021.4|6033.9|6018.9|15
1592467500000|2020-06-18 08:05:00|6035.9|6020.9|6039.1|6024.1|6040.4|6025.4|6035.9|6020.9|4
1592467800000|2020-06-18 08:10:00|6039.2|6024.2|6040.4|6025.4|6040.4|6025.4|6039.1|6024.1|0
1592468100000|2020-06-18 08:15:00|6040.6|6025.6|6044.7|6029.7|6045.7|6030.7|6040.2|6025.2|24
1592468400000|2020-06-18 08:20:00|6044.3|6029.3|6058.4|6043.4|6059.3|6044.3|6043.8|6028.8|11
1592468700000|2020-06-18 08:25:00|6056.8|6041.8|6053.4|6038.4|6056.8|6041.8|6053.4|6038.4|0
1592469000000|2020-06-18 08:30:00|6053.9|6038.9|6058.8|6043.8|6059.8|6044.8|6053.9|6038.9|0
1592469300000|2020-06-18 08:35:00|6060.1|6045.1|6065.7|6050.7|6066.5|6051.5|6060.1|6045.1|21
1592469600000|2020-06-18 08:40:00|6065.4|6050.4|6064.8|6049.8|6065.4|6050.4|6063.3|6048.3|2
1592469900000|2020-06-18 08:45:00|6065.2|6050.2|6056.6|6041.6|6065.8|6050.8|6055.8|6040.8|0
1592470200000|2020-06-18 08:50:00|6056.5|6041.5|6056.1|6041.1|6057.1|6042.1|6056.1|6041.1|0
1592470500000|2020-06-18 08:55:00|6056.6|6041.6|6057.1|6042.1|6058.1|6043.1|6056.1|6041.1|0
1592470800000|2020-06-18 09:00:00|6056.1|6041.1|6057.4|6042.4|6057.4|6042.4|6056.1|6041.1|0
1592471100000|2020-06-18 09:05:00|6057.9|6042.9|6055.9|6040.9|6057.9|6042.9|6055.9|6040.9|0
1592471400000|2020-06-18 09:10:00|6056.2|6041.2|6062.4|6047.4|6062.4|6047.4|6056.2|6041.2|0
1592471700000|2020-06-18 09:15:00|6062.6|6047.6|6063.4|6048.4|6063.8|6048.8|6062.6|6047.6|0
1592472300000|2020-06-18 09:25:00|6063.7|6048.7|6063.7|6048.7|6063.7|6048.7|6063.7|6048.7|10
1592472600000|2020-06-18 09:30:00|6064.8|6049.8|6063.4|6048.4|6064.8|6049.8|6063.1|6048.1|0
1592472900000|2020-06-18 09:35:00|6063.1|6048.1|6063.9|6048.9|6065.1|6050.1|6059.7|6044.7|5
1592473200000|2020-06-18 09:40:00|6062.9|6047.9|6062.9|6047.9|6063.2|6048.2|6062.5|6047.5|0
1592473500000|2020-06-18 09:45:00|6062.5|6047.5|6062.2|6047.2|6062.5|6047.5|6062.2|6047.2|0
1592473800000|2020-06-18 09:50:00|6062.9|6047.9|6061.5|6046.5|6064|6049|6060.4|6045.4|1
1592474100000|2020-06-18 09:55:00|6061|6046|6065.1|6050.1|6065.1|6050.1|6060.7|6045.7|3
1592474400000|2020-06-18 10:00:00|6064.7|6049.7|6064.2|6049.2|6064.7|6049.7|6062.2|6047.2|0
1592474700000|2020-06-18 10:05:00|6064.4|6049.4|6064.4|6049.4|6065.1|6050.1|6063|6048|4
1592475000000|2020-06-18 10:10:00|6065.4|6050.4|6064.2|6049.2|6065.5|6050.5|6062.9|6047.9|4
1592475300000|2020-06-18 10:15:00|6064.5|6049.5|6065|6050|6066.2|6051.2|6064.5|6049.5|6
1592475600000|2020-06-18 10:20:00|6064|6049|6063.8|6048.8|6064.1|6049.1|6063.8|6048.8|6
1592475900000|2020-06-18 10:25:00|6064|6049|6064|6049|6065|6050|6064|6049|3
1592476200000|2020-06-18 10:30:00|6066.3|6051.3|6062.5|6047.5|6066.8|6051.8|6061.3|6046.3|9
1592476500000|2020-06-18 10:35:00|6062.9|6047.9|6063.3|6048.3|6064.5|6049.5|6062.9|6047.9|0
1592477100000|2020-06-18 10:45:00|6063.6|6048.6|6063.6|6048.6|6063.6|6048.6|6063.6|6048.6|1
1592477400000|2020-06-18 10:50:00|6063.4|6048.4|6063.6|6048.6|6063.6|6048.6|6061.9|6046.9|0
1592477700000|2020-06-18 10:55:00|6063.3|6048.3|6063.3|6048.3|6063.3|6048.3|6063.1|6048.1|0
1592478000000|2020-06-18 11:00:00|6063.4|6048.4|6064.6|6049.6|6064.7|6049.7|6062.1|6047.1|2
1592478300000|2020-06-18 11:05:00|6064.2|6049.2|6062.6|6047.6|6064.2|6049.2|6062.1|6047.1|1
1592478600000|2020-06-18 11:10:00|6062.5|6047.5|6061.5|6046.5|6062.5|6047.5|6060.5|6045.5|0
1592478900000|2020-06-18 11:15:00|6061.9|6046.9|6061|6046|6061.9|6046.9|6059.8|6044.8|1
1592479200000|2020-06-18 11:20:00|6060.9|6045.9|6061|6046|6062|6047|6060.2|6045.2|5
1592479500000|2020-06-18 11:25:00|6061.3|6046.3|6062.6|6047.6|6062.6|6047.6|6061.3|6046.3|0
1592479800000|2020-06-18 11:30:00|6063|6048|6058.6|6043.6|6064.5|6049.5|6058.6|6043.6|5
1592480100000|2020-06-18 11:35:00|6058.2|6043.2|6062.5|6047.5|6062.7|6047.7|6058.2|6043.2|7
1592480400000|2020-06-18 11:40:00|6063.4|6048.4|6061.8|6046.8|6064.2|6049.2|6061|6046|4
1592480700000|2020-06-18 11:45:00|6062.5|6047.5|6059.6|6044.6|6062.5|6047.5|6058|6043|6
1592481000000|2020-06-18 11:50:00|6059.1|6044.1|6056.6|6041.6|6060.1|6045.1|6055.3|6040.3|8
1592481300000|2020-06-18 11:55:00|6055.1|6040.1|6058|6043|6059|6044|6055.1|6040.1|6
1592481600000|2020-06-18 12:00:00|6058.5|6043.5|6048.3|6033.3|6060.2|6045.2|6045.9|6030.9|39
1592481900000|2020-06-18 12:05:00|6048.6|6033.6|6040.2|6025.2|6048.6|6033.6|6031.4|6016.4|39
1592482200000|2020-06-18 12:10:00|6039.2|6024.2|6036.6|6021.6|6043.4|6028.4|6036.2|6021.2|9
1592482500000|2020-06-18 12:15:00|6037.6|6022.6|6030.8|6015.8|6037.6|6022.6|6028.1|6013.1|20
1592482800000|2020-06-18 12:20:00|6031|6016|6033.8|6018.8|6033.8|6018.8|6031|6016|6
1592483100000|2020-06-18 12:25:00|6033.6|6018.6|6031.9|6016.9|6038.9|6023.9|6031.8|6016.8|10
1592483400000|2020-06-18 12:30:00|6033.1|6018.1|6030.8|6015.8|6033.5|6018.5|6026.9|6011.9|39
1592483700000|2020-06-18 12:35:00|6031.7|6016.7|6042.9|6027.9|6043.5|6028.5|6031.3|6016.3|18
1592484000000|2020-06-18 12:40:00|6043|6028|6045|6030|6045|6030|6039.1|6024.1|8
1592484300000|2020-06-18 12:45:00|6044.8|6029.8|6041|6026|6045.2|6030.2|6040.4|6025.4|18
1592484600000|2020-06-18 12:50:00|6041.1|6026.1|6040.9|6025.9|6042.4|6027.4|6036.8|6021.8|15
1592484900000|2020-06-18 12:55:00|6042.3|6027.3|6041.9|6026.9|6047.1|6032.1|6039.9|6024.9|14
1592485200000|2020-06-18 13:00:00|6039.9|6024.9|6048.7|6033.7|6048.7|6033.7|6039.9|6024.9|23
1592485500000|2020-06-18 13:05:00|6047.7|6032.7|6040|6025|6047.7|6032.7|6037.7|6022.7|20
1592485800000|2020-06-18 13:10:00|6040.2|6025.2|6039.7|6024.7|6041.7|6026.7|6038.7|6023.7|26
1592486100000|2020-06-18 13:15:00|6040.2|6025.2|6042.6|6027.6|6045.4|6030.4|6040.2|6025.2|263
1592486400000|2020-06-18 13:20:00|6041.6|6026.6|6049.1|6034.1|6050.3|6035.3|6038.9|6023.9|207
1592486700000|2020-06-18 13:25:00|6048.8|6033.8|6049.8|6034.8|6050.5|6035.5|6046.6|6031.6|30
1592487000000|2020-06-18 13:30:00|6050.1|6035.1|6064.1|6049.1|6075.1|6060.1|6047.8|6032.8|158
1592487300000|2020-06-18 13:35:00|6064.6|6049.6|6065|6050|6065|6050|6056.9|6041.9|13
1592487600000|2020-06-18 13:40:00|6064.6|6049.6|6069.9|6054.9|6069.9|6054.9|6060.2|6045.2|51
1592487900000|2020-06-18 13:45:00|6070.9|6055.9|6070.9|6055.9|6078.4|6063.4|6066.9|6051.9|17
1592488200000|2020-06-18 13:50:00|6070.8|6055.8|6067.9|6052.9|6071.9|6056.9|6060.9|6045.9|21
1592488500000|2020-06-18 13:55:00|6068|6053|6062.4|6047.4|6070.4|6055.4|6057.2|6042.2|25
1592488800000|2020-06-18 14:00:00|6061.4|6046.4|6063.2|6048.2|6063.5|6048.5|6055.6|6040.6|25
1592489100000|2020-06-18 14:05:00|6063.7|6048.7|6063.8|6048.8|6064.8|6049.8|6059.8|6044.8|31
1592489400000|2020-06-18 14:10:00|6064|6049|6069.8|6054.8|6071.1|6056.1|6060.6|6045.6|60
1592489700000|2020-06-18 14:15:00|6069.5|6054.5|6067.5|6052.5|6070.8|6055.8|6065.5|6050.5|41
1592490000000|2020-06-18 14:20:00|6068|6053|6066.4|6051.4|6070.8|6055.8|6060.7|6045.7|65
1592490300000|2020-06-18 14:25:00|6066.2|6051.2|6058.6|6043.6|6068.9|6053.9|6058.4|6043.4|53
1592490600000|2020-06-18 14:30:00|6059.3|6044.3|6055.1|6040.1|6060.5|6045.5|6050.1|6035.1|42
1592490900000|2020-06-18 14:35:00|6056.6|6041.6|6062|6047|6063.7|6048.7|6056.1|6041.1|49
1592491200000|2020-06-18 14:40:00|6062.2|6047.2|6059.8|6044.8|6062.5|6047.5|6055.1|6040.1|45
1592491500000|2020-06-18 14:45:00|6059|6044|6068|6053|6070.1|6055.1|6056.5|6041.5|31
1592491800000|2020-06-18 14:50:00|6067.6|6052.6|6051.4|6036.4|6067.6|6052.6|6050.3|6035.3|45
1592492100000|2020-06-18 14:55:00|6051.9|6036.9|6059|6044|6059|6044|6048.3|6033.3|41
1592492400000|2020-06-18 15:00:00|6062.5|6047.5|6061.8|6046.8|6068.6|6053.6|6060.7|6045.7|27
1592492700000|2020-06-18 15:05:00|6061.3|6046.3|6043.6|6028.6|6061.5|6046.5|6042.8|6027.8|92
1592493000000|2020-06-18 15:10:00|6042.9|6027.9|6050.8|6035.8|6051.8|6036.8|6039.9|6024.9|48
1592493300000|2020-06-18 15:15:00|6050.6|6035.6|6050.3|6035.3|6051|6036|6045.8|6030.8|30
1592493600000|2020-06-18 15:20:00|6050.5|6035.5|6049.3|6034.3|6050.8|6035.8|6046.2|6031.2|26
1592493900000|2020-06-18 15:25:00|6046.3|6031.3|6047.6|6032.6|6049.8|6034.8|6044.3|6029.3|37
1592494200000|2020-06-18 15:30:00|6047.3|6032.3|6044.9|6029.9|6047.5|6032.5|6043.9|6028.9|42
1592494500000|2020-06-18 15:35:00|6044.4|6029.4|6045.2|6030.2|6045.2|6030.2|6039.8|6024.8|42
1592494800000|2020-06-18 15:40:00|6044.2|6029.2|6044.2|6029.2|6047|6032|6041.8|6026.8|25
1592495100000|2020-06-18 15:45:00|6044.5|6029.5|6059|6044|6059|6044|6043.3|6028.3|25
1592495400000|2020-06-18 15:50:00|6058.1|6043.1|6044.3|6029.3|6058.1|6043.1|6043.8|6028.8|34
1592495700000|2020-06-18 15:55:00|6044.5|6029.5|6045.2|6030.2|6047|6032|6044|6029|45
1592496000000|2020-06-18 16:00:00|6045.8|6030.8|6038|6023|6045.8|6030.8|6032.8|6017.8|72
1592496300000|2020-06-18 16:05:00|6037.3|6022.3|6033.8|6018.8|6037.7|6022.7|6028.1|6013.1|26
1592496600000|2020-06-18 16:10:00|6032.3|6017.3|6032|6017|6034.5|6019.5|6031|6016|26
1592496900000|2020-06-18 16:15:00|6032.3|6017.3|6025.3|6010.3|6033|6018|6022.1|6007.1|37
1592497200000|2020-06-18 16:20:00|6025.4|6010.4|6025.1|6010.1|6026.6|6011.6|6022.9|6007.9|42
1592497500000|2020-06-18 16:25:00|6025.6|6010.6|6029.4|6014.4|6031.1|6016.1|6023.3|6008.3|60
1592497800000|2020-06-18 16:30:00|6029.2|6014.2|6030.4|6015.4|6032.4|6017.4|6027.4|6012.4|36
1592498100000|2020-06-18 16:35:00|6029.9|6014.9|6025.1|6010.1|6030.2|6015.2|6024.6|6009.6|66
1592498400000|2020-06-18 16:40:00|6025.6|6010.6|6017.5|6002.5|6025.6|6010.6|6017.5|6002.5|36
1592498700000|2020-06-18 16:45:00|6018|6003|6022.7|6007.7|6023.4|6008.4|6017.4|6002.4|55
1592499000000|2020-06-18 16:50:00|6022.2|6007.2|6022|6007|6022.4|6007.4|6017.4|6002.4|38
1592499300000|2020-06-18 16:55:00|6022.2|6007.2|6026.2|6011.2|6026.3|6011.3|6022.2|6007.2|29
1592499600000|2020-06-18 17:00:00|6025.8|6010.8|6031.3|6016.3|6031.3|6016.3|6025.3|6010.3|13
1592499900000|2020-06-18 17:05:00|6029.8|6014.8|6032.8|6017.8|6033.3|6018.3|6028.8|6013.8|25
1592500200000|2020-06-18 17:10:00|6031.7|6016.7|6032.2|6017.2|6032.2|6017.2|6030.3|6015.3|30
1592500500000|2020-06-18 17:15:00|6031.8|6016.8|6029.6|6014.6|6032.7|6017.7|6029.6|6014.6|63
1592500800000|2020-06-18 17:20:00|6029.5|6014.5|6031.9|6016.9|6033.4|6018.4|6028.6|6013.6|88
1592501100000|2020-06-18 17:25:00|6031.4|6016.4|6024.2|6009.2|6031.4|6016.4|6024.2|6009.2|71
1592501400000|2020-06-18 17:30:00|6023.7|6008.7|6026|6011|6028|6013|6023.4|6008.4|79
1592501700000|2020-06-18 17:35:00|6025.9|6010.9|6022.7|6007.7|6025.9|6010.9|6022.2|6007.2|19
1592502000000|2020-06-18 17:40:00|6021.7|6006.7|6020.5|6005.5|6022.7|6007.7|6020|6005|137
1592502300000|2020-06-18 17:45:00|6020.4|6005.4|6015.2|6000.2|6020.4|6005.4|6015|6000|70
1592502600000|2020-06-18 17:50:00|6015.9|6000.9|6019.9|6004.9|6022|6007|6015.9|6000.9|162
1592502900000|2020-06-18 17:55:00|6019.4|6004.4|6012.9|5997.9|6019.4|6004.4|6012.9|5997.9|75
1592503200000|2020-06-18 18:00:00|6012.5|5997.5|6013.3|5998.3|6016.8|6001.8|6010|5995|43
1592503500000|2020-06-18 18:05:00|6014.3|5999.3|6007.1|5992.1|6021.3|6006.3|6006.3|5991.3|43
1592503800000|2020-06-18 18:10:00|6006.3|5991.3|6006.8|5991.8|6017.8|6002.8|6004.6|5989.6|136
1592504100000|2020-06-18 18:15:00|6006.3|5991.3|5993.5|5978.5|6006.3|5991.3|5990.4|5975.4|217
1592504400000|2020-06-18 18:20:00|5993.9|5978.9|5993.9|5978.9|5993.9|5978.9|5993.9|5978.9|0
1592528400000|2020-06-19 01:00:00|5996.9|5981.9|6010.4|5995.4|6015.9|6000.9|5996.9|5981.9|24
1592528700000|2020-06-19 01:05:00|6010.7|5995.7|6010.8|5995.8|6013.8|5998.8|6006.1|5991.1|2
1592529000000|2020-06-19 01:10:00|6011.1|5996.1|6009.4|5994.4|6011.1|5996.1|6006|5991|2
1592529300000|2020-06-19 01:15:00|6011.1|5996.1|6011.1|5996.1|6011.5|5996.5|6009.4|5994.4|0
1592529600000|2020-06-19 01:20:00|6011.4|5996.4|6013.1|5998.1|6013.1|5998.1|6011.4|5996.4|0
1592529900000|2020-06-19 01:25:00|6012.3|5997.3|6016.2|6001.2|6016.2|6001.2|6012.3|5997.3|1
1592530200000|2020-06-19 01:30:00|6015.5|6000.5|6018.9|6003.9|6020.6|6005.6|6015.5|6000.5|5
1592530500000|2020-06-19 01:35:00|6018.7|6003.7|6019.8|6004.8|6019.8|6004.8|6016.6|6001.6|0
1592530800000|2020-06-19 01:40:00|6020.7|6005.7|6018.8|6003.8|6020.7|6005.7|6018.8|6003.8|0
1592531100000|2020-06-19 01:45:00|6019.3|6004.3|6028.8|6013.8|6028.8|6013.8|6019.3|6004.3|0
1592531400000|2020-06-19 01:50:00|6028.3|6013.3|6022.3|6007.3|6028.3|6013.3|6020.7|6005.7|0
1592531700000|2020-06-19 01:55:00|6022|6007|6020.3|6005.3|6023.3|6008.3|6018.1|6003.1|0
1592532000000|2020-06-19 02:00:00|6020.1|6005.1|6014.9|5999.9|6020.1|6005.1|6014.5|5999.5|0
1592532300000|2020-06-19 02:05:00|6015.5|6000.5|6020.9|6005.9|6020.9|6005.9|6014.9|5999.9|3
1592532600000|2020-06-19 02:10:00|6021.7|6006.7|6023.6|6008.6|6026.4|6011.4|6021.6|6006.6|1
1592532900000|2020-06-19 02:15:00|6023.3|6008.3|6020.2|6005.2|6023.3|6008.3|6020.2|6005.2|4
1592533200000|2020-06-19 02:20:00|6020.4|6005.4|6021.5|6006.5|6022|6007|6020.4|6005.4|0
1592533500000|2020-06-19 02:25:00|6022.5|6007.5|6023.5|6008.5|6023.5|6008.5|6022.5|6007.5|0
1592533800000|2020-06-19 02:30:00|6024.3|6009.3|6028.6|6013.6|6031.6|6016.6|6024.3|6009.3|9
1592534100000|2020-06-19 02:35:00|6028.9|6013.9|6028.7|6013.7|6029.9|6014.9|6028.6|6013.6|0
1592534400000|2020-06-19 02:40:00|6026.7|6011.7|6024|6009|6026.7|6011.7|6024|6009|0
1592534700000|2020-06-19 02:45:00|6024.4|6009.4|6025.3|6010.3|6025.3|6010.3|6024|6009|0
1592535000000|2020-06-19 02:50:00|6024.7|6009.7|6028.2|6013.2|6031.1|6016.1|6024.7|6009.7|3
1592535300000|2020-06-19 02:55:00|6029.5|6014.5|6030.2|6015.2|6030.2|6015.2|6029.5|6014.5|1
1592535600000|2020-06-19 03:00:00|6030.5|6015.5|6033.5|6018.5|6034|6019|6030.5|6015.5|5
1592535900000|2020-06-19 03:05:00|6032.8|6017.8|6032.8|6017.8|6032.8|6017.8|6032.8|6017.8|0
1592536200000|2020-06-19 03:10:00|6033.3|6018.3|6035.5|6020.5|6035.5|6020.5|6032.8|6017.8|0
1592536500000|2020-06-19 03:15:00|6034.8|6019.8|6033.9|6018.9|6034.8|6019.8|6033.8|6018.8|0
1592536800000|2020-06-19 03:20:00|6034.1|6019.1|6034.9|6019.9|6034.9|6019.9|6034.1|6019.1|0
1592537400000|2020-06-19 03:30:00|6034.8|6019.8|6032.4|6017.4|6034.9|6019.9|6031.8|6016.8|2
1592537700000|2020-06-19 03:35:00|6032.5|6017.5|6032.5|6017.5|6032.5|6017.5|6032.5|6017.5|0
1592538600000|2020-06-19 03:50:00|6032|6017|6032|6017|6032|6017|6032|6017|0
1592540400000|2020-06-19 04:20:00|6031.9|6016.9|6031.9|6016.9|6031.9|6016.9|6031.9|6016.9|0
1592540700000|2020-06-19 04:25:00|6032.1|6017.1|6032.1|6017.1|6032.1|6017.1|6032.1|6017.1|25
1592541000000|2020-06-19 04:30:00|6030.4|6015.4|6030.9|6015.9|6030.9|6015.9|6029.9|6014.9|11
1592541300000|2020-06-19 04:35:00|||||||||5
1592541600000|2020-06-19 04:40:00|6031.2|6016.2|6031.3|6016.3|6031.8|6016.8|6031.2|6016.2|30
1592541900000|2020-06-19 04:45:00|6031.8|6016.8|6031.8|6016.8|6031.8|6016.8|6031.8|6016.8|1
1592542200000|2020-06-19 04:50:00|6031.7|6016.7|6031.3|6016.3|6031.8|6016.8|6031.3|6016.3|0
1592542800000|2020-06-19 05:00:00|||||||||5
1592543100000|2020-06-19 05:05:00|6032.3|6017.3|6032.8|6017.8|6032.8|6017.8|6032.3|6017.3|3
1592543400000|2020-06-19 05:10:00|6032.9|6017.9|6033.3|6018.3|6033.3|6018.3|6032.8|6017.8|16
1592543700000|2020-06-19 05:15:00|6033.1|6018.1|6032.9|6017.9|6033.1|6018.1|6032.8|6017.8|40
1592544000000|2020-06-19 05:20:00|6031.3|6016.3|6029.3|6014.3|6031.3|6016.3|6029.3|6014.3|2
1592544300000|2020-06-19 05:25:00|6032.8|6017.8|6032.8|6017.8|6032.8|6017.8|6032.8|6017.8|1
1592544600000|2020-06-19 05:30:00|6032.7|6017.7|6032.7|6017.7|6032.7|6017.7|6032.7|6017.7|0
1592544900000|2020-06-19 05:35:00|6032.9|6017.9|6036.4|6021.4|6036.4|6021.4|6032.6|6017.6|3
1592545200000|2020-06-19 05:40:00|6036.6|6021.6|6039.3|6024.3|6042.4|6027.4|6036.6|6021.6|6
1592545500000|2020-06-19 05:45:00|6040.7|6025.7|6040.7|6025.7|6040.7|6025.7|6040.7|6025.7|0
1592545800000|2020-06-19 05:50:00|6041.2|6026.2|6041.9|6026.9|6041.9|6026.9|6041.2|6026.2|0
1592546400000|2020-06-19 06:00:00|6041.5|6026.5|6042|6027|6042|6027|6041.5|6026.5|0
1592546700000|2020-06-19 06:05:00|6042.7|6027.7|6038.3|6023.3|6042.7|6027.7|6038.3|6023.3|0
1592547000000|2020-06-19 06:10:00|6037.9|6022.9|6038.4|6023.4|6038.6|6023.6|6037.9|6022.9|0
1592547300000|2020-06-19 06:15:00|6039.6|6024.6|6039.6|6024.6|6039.6|6024.6|6039.6|6024.6|0
1592547600000|2020-06-19 06:20:00|6039.1|6024.1|6042.3|6027.3|6042.8|6027.8|6039.1|6024.1|6
1592547900000|2020-06-19 06:25:00|6042.9|6027.9|6045.1|6030.1|6045.1|6030.1|6042.9|6027.9|1
1592548200000|2020-06-19 06:30:00|6045.2|6030.2|6048.4|6033.4|6048.4|6033.4|6043.8|6028.8|2
1592548500000|2020-06-19 06:35:00|6047.9|6032.9|6050|6035|6052.2|6037.2|6047.4|6032.4|3
1592548800000|2020-06-19 06:40:00|6049.9|6034.9|6050.9|6035.9|6050.9|6035.9|6049.9|6034.9|0
1592549100000|2020-06-19 06:45:00|6050.8|6035.8|6050.8|6035.8|6051|6036|6050.5|6035.5|0
1592549400000|2020-06-19 06:50:00|6051.1|6036.1|6050.8|6035.8|6051.1|6036.1|6048.5|6033.5|0
1592549700000|2020-06-19 06:55:00|6051.5|6036.5|6056.5|6041.5|6056.5|6041.5|6051.3|6036.3|2
1592550000000|2020-06-19 07:00:00|6056.1|6041.1|6053.1|6038.1|6056.1|6041.1|6053.1|6038.1|3
1592550300000|2020-06-19 07:05:00|6054|6039|6055.1|6040.1|6056.5|6041.5|6054|6039|0
1592550600000|2020-06-19 07:10:00|6054.8|6039.8|6055.7|6040.7|6055.7|6040.7|6054.1|6039.1|58
1592550900000|2020-06-19 07:15:00|6056.7|6041.7|6058.1|6043.1|6059.3|6044.3|6056.7|6041.7|1
1592551200000|2020-06-19 07:20:00|6058.5|6043.5|6054.3|6039.3|6058.9|6043.9|6054.3|6039.3|49
1592551500000|2020-06-19 07:25:00|6054.8|6039.8|6055|6040|6056.4|6041.4|6054.8|6039.8|5
1592551800000|2020-06-19 07:30:00|6054|6039|6049.6|6034.6|6054|6039|6048.8|6033.8|1
1592552100000|2020-06-19 07:35:00|6049.3|6034.3|6051|6036|6051|6036|6049.3|6034.3|6
1592552400000|2020-06-19 07:40:00|6053.7|6038.7|6054.2|6039.2|6054.8|6039.8|6050.7|6035.7|9
1592552700000|2020-06-19 07:45:00|6053.9|6038.9|6052.5|6037.5|6053.9|6038.9|6051.5|6036.5|36
1592553000000|2020-06-19 07:50:00|6052.8|6037.8|6051.8|6036.8|6053.3|6038.3|6051.8|6036.8|4
1592553300000|2020-06-19 07:55:00|6052.8|6037.8|6053.8|6038.8|6054.5|6039.5|6052.8|6037.8|15
1592553600000|2020-06-19 08:00:00|6053.3|6038.3|6052.5|6037.5|6053.3|6038.3|6052|6037|10
1592553900000|2020-06-19 08:05:00|6052.2|6037.2|6046.9|6031.9|6052.2|6037.2|6046.9|6031.9|0
1592554200000|2020-06-19 08:10:00|6047.1|6032.1|6049.4|6034.4|6049.9|6034.9|6046.9|6031.9|13
1592554500000|2020-06-19 08:15:00|6050.4|6035.4|6049.9|6034.9|6050.4|6035.4|6049.3|6034.3|0
1592554800000|2020-06-19 08:20:00|6050.4|6035.4|6046.7|6031.7|6052.1|6037.1|6046.2|6031.2|0
1592555100000|2020-06-19 08:25:00|6043.7|6028.7|6043.7|6028.7|6043.7|6028.7|6043.7|6028.7|0
1592555400000|2020-06-19 08:30:00|6044.1|6029.1|6045.9|6030.9|6047.6|6032.6|6044.1|6029.1|0
1592555700000|2020-06-19 08:35:00|6045.7|6030.7|6041.7|6026.7|6045.7|6030.7|6041.7|6026.7|2
1592556000000|2020-06-19 08:40:00|6042.5|6027.5|6036.7|6021.7|6045|6030|6036.7|6021.7|20
1592556300000|2020-06-19 08:45:00|6036.5|6021.5|6034.7|6019.7|6037.2|6022.2|6034.7|6019.7|0
1592556600000|2020-06-19 08:50:00|6035|6020|6036.2|6021.2|6036.3|6021.3|6035|6020|1
1592556900000|2020-06-19 08:55:00|6036|6021|6034.5|6019.5|6036|6021|6034.5|6019.5|0
1592557200000|2020-06-19 09:00:00|6035|6020|6041.6|6026.6|6045.2|6030.2|6035|6020|108
1592557500000|2020-06-19 09:05:00|6042.6|6027.6|6040.8|6025.8|6042.6|6027.6|6040.3|6025.3|60
1592557800000|2020-06-19 09:10:00|6040.3|6025.3|6045.3|6030.3|6047.5|6032.5|6040.3|6025.3|8
1592558100000|2020-06-19 09:15:00|6045|6030|6044.9|6029.9|6050|6035|6044|6029|1
1592558400000|2020-06-19 09:20:00|6044.8|6029.8|6043.7|6028.7|6044.8|6029.8|6043.2|6028.2|3
1592558700000|2020-06-19 09:25:00|6043.6|6028.6|6033.6|6018.6|6043.6|6028.6|6033.6|6018.6|2
1592559000000|2020-06-19 09:30:00|6032.5|6017.5|6031.7|6016.7|6032.5|6017.5|6030.8|6015.8|0
1592559300000|2020-06-19 09:35:00|6031.8|6016.8|6034.2|6019.2|6034.7|6019.7|6031.8|6016.8|0
1592559600000|2020-06-19 09:40:00|6034.4|6019.4|6040.7|6025.7|6041.2|6026.2|6034.4|6019.4|2
1592560200000|2020-06-19 09:50:00|6041.2|6026.2|6040.7|6025.7|6043|6028|6040.7|6025.7|0
1592560500000|2020-06-19 09:55:00|6042.7|6027.7|6041.8|6026.8|6042.7|6027.7|6041.8|6026.8|3
1592560800000|2020-06-19 10:00:00|6041.3|6026.3|6038.7|6023.7|6041.3|6026.3|6038|6023|4
1592561400000|2020-06-19 10:10:00|6040.9|6025.9|6039.2|6024.2|6041.1|6026.1|6039.2|6024.2|4
1592561700000|2020-06-19 10:15:00|6038.2|6023.2|6035.8|6020.8|6038.2|6023.2|6035.8|6020.8|0
1592562000000|2020-06-19 10:20:00|6036.5|6021.5|6038.5|6023.5|6038.6|6023.6|6035|6020|4
1592562300000|2020-06-19 10:25:00|6036.5|6021.5|6025.2|6010.2|6036.5|6021.5|6025.2|6010.2|3
1592562600000|2020-06-19 10:30:00|6026.3|6011.3|6023.3|6008.3|6028.3|6013.3|6023.3|6008.3|9
1592562900000|2020-06-19 10:35:00|6022.9|6007.9|6021.6|6006.6|6025|6010|6021.1|6006.1|3
1592563200000|2020-06-19 10:40:00|6022.6|6007.6|6023.1|6008.1|6023.1|6008.1|6021.6|6006.6|0
1592563500000|2020-06-19 10:45:00|6022.6|6007.6|6026.9|6011.9|6026.9|6011.9|6022.4|6007.4|1
1592563800000|2020-06-19 10:50:00|6027.2|6012.2|6029.6|6014.6|6030.1|6015.1|6025.9|6010.9|8
1592564100000|2020-06-19 10:55:00|6031.1|6016.1|6029.2|6014.2|6031.1|6016.1|6029.1|6014.1|0
1592564400000|2020-06-19 11:00:00|6028.7|6013.7|6026.4|6011.4|6028.7|6013.7|6023.2|6008.2|0
1592564700000|2020-06-19 11:05:00|6026.2|6011.2|6026.2|6011.2|6026.2|6011.2|6024.9|6009.9|5
1592565000000|2020-06-19 11:10:00|6025.5|6010.5|6024.8|6009.8|6025.5|6010.5|6024.3|6009.3|2
1592565300000|2020-06-19 11:15:00|6025.1|6010.1|6026.7|6011.7|6027.2|6012.2|6024.8|6009.8|0
1592565600000|2020-06-19 11:20:00|6026.8|6011.8|6027.8|6012.8|6027.8|6012.8|6026.8|6011.8|0
1592565900000|2020-06-19 11:25:00|6028.8|6013.8|6035.8|6020.8|6036.3|6021.3|6028.8|6013.8|0
1592566200000|2020-06-19 11:30:00|6035.5|6020.5|6038|6023|6038|6023|6033.8|6018.8|0
1592566500000|2020-06-19 11:35:00|6037.9|6022.9|6038.4|6023.4|6038.4|6023.4|6037.9|6022.9|0
1592566800000|2020-06-19 11:40:00|6038.6|6023.6|6038.4|6023.4|6038.9|6023.9|6037.9|6022.9|7
1592567100000|2020-06-19 11:45:00|6038.5|6023.5|6038.5|6023.5|6038.5|6023.5|6038.5|6023.5|2
1592567400000|2020-06-19 11:50:00|6039.1|6024.1|6046.5|6031.5|6046.5|6031.5|6039.1|6024.1|1
1592567700000|2020-06-19 11:55:00|6046.4|6031.4|6048.7|6033.7|6056.7|6041.7|6046|6031|23
1592568000000|2020-06-19 12:00:00|6050.7|6035.7|6053.7|6038.7|6063.2|6048.2|6050.4|6035.4|6
1592568300000|2020-06-19 12:05:00|6055|6040|6040.7|6025.7|6056.6|6041.6|6040.7|6025.7|1
1592568600000|2020-06-19 12:10:00|6040.8|6025.8|6036.9|6021.9|6043.7|6028.7|6036.2|6021.2|0
1592568900000|2020-06-19 12:15:00|6036.3|6021.3|6038.4|6023.4|6038.7|6023.7|6036.3|6021.3|1
1592569200000|2020-06-19 12:20:00|6038.7|6023.7|6044.4|6029.4|6044.4|6029.4|6037.2|6022.2|36
1592569500000|2020-06-19 12:25:00|6045.2|6030.2|6041.9|6026.9|6047.4|6032.4|6039|6024|3
1592569800000|2020-06-19 12:30:00|6041.7|6026.7|6049.8|6034.8|6049.8|6034.8|6041|6026|29
1592570100000|2020-06-19 12:35:00|6049.3|6034.3|6047.8|6032.8|6052.3|6037.3|6046.3|6031.3|8
1592570400000|2020-06-19 12:40:00|6048.8|6033.8|6050.1|6035.1|6053.8|6038.8|6048.6|6033.6|13
1592570700000|2020-06-19 12:45:00|6049.9|6034.9|6050.9|6035.9|6051.4|6036.4|6049.7|6034.7|7
1592571000000|2020-06-19 12:50:00|6052.5|6037.5|6053|6038|6054.8|6039.8|6052|6037|4
1592571300000|2020-06-19 12:55:00|6051.9|6036.9|6058.7|6043.7|6060.2|6045.2|6051.6|6036.6|6
1592571600000|2020-06-19 13:00:00|6060|6045|6060.3|6045.3|6061|6046|6054.9|6039.9|7
1592571900000|2020-06-19 13:05:00|6060.5|6045.5|6063|6048|6063|6048|6055.9|6040.9|7
1592572200000|2020-06-19 13:10:00|6063.9|6048.9|6049|6034|6064.4|6049.4|6037.6|6022.6|20
1592572500000|2020-06-19 13:15:00|6049.3|6034.3|6055.9|6040.9|6057.4|6041.6|6049.1|6032.1|105
1592572800000|2020-06-19 13:20:00|6056|6041|6066.6|6051.6|6068.2|6053.2|6056|6041|30
1592573100000|2020-06-19 13:25:00|6067.1|6052.1|6065.1|6050.1|6069.1|6054.1|6064.4|6049.4|4
1592573400000|2020-06-19 13:30:00|6065.6|6050.6|6065.9|6050.9|6072.6|6057.6|6062.5|6047.5|38
1592573700000|2020-06-19 13:35:00|6066.4|6051.4|6067.6|6052.6|6071.7|6056.7|6061|6046|30
1592574000000|2020-06-19 13:40:00|6068.1|6053.1|6060.5|6045.5|6070.5|6055.5|6054.6|6039.6|20
1592574300000|2020-06-19 13:45:00|6058.5|6043.5|6046.4|6031.4|6058.8|6043.8|6045.4|6030.4|20
1592574600000|2020-06-19 13:50:00|6045.9|6030.9|6041.6|6026.6|6052.9|6037.9|6040.6|6025.6|11
1592574900000|2020-06-19 13:55:00|6040.6|6025.6|6035.2|6020.2|6044.4|6029.4|6030.4|6015.4|16
1592575200000|2020-06-19 14:00:00|6035.3|6020.3|6030|6015|6047|6021.2|6019|6004|105
1592575500000|2020-06-19 14:05:00|6031.1|6016.1|6037.7|6022.7|6039|6024|6031.1|6016.1|3
1592575800000|2020-06-19 14:10:00|6039.2|6024.2|6041.3|6026.3|6041.6|6026.6|6032.9|6017.9|25
1592576100000|2020-06-19 14:15:00|6042.8|6027.8|6044.6|6029.6|6046.5|6031.5|6038.9|6023.9|13
1592576400000|2020-06-19 14:20:00|6044.9|6029.9|6053|6038|6053|6038|6044.3|6029.3|6
1592576700000|2020-06-19 14:25:00|6052.2|6037.2|6033|6018|6054.2|6039.2|6032.8|6017.8|32
1592577000000|2020-06-19 14:30:00|6033.3|6018.3|6034.5|6019.5|6041.6|6026.6|6031.9|6016.9|10
1592577300000|2020-06-19 14:35:00|6035|6020|6031.2|6016.2|6041.6|6026.6|6025.6|6010.6|57
1592577600000|2020-06-19 14:40:00|6030.6|6015.6|6028.9|6013.9|6035|6020|6027.3|6012.3|2
1592577900000|2020-06-19 14:45:00|6029|6014|6032.3|6017.3|6032.9|6017.9|6023.1|6008.1|15
1592578200000|2020-06-19 14:50:00|6030.8|6015.8|6043.6|6028.6|6044.4|6029.4|6029.7|6014.7|2
1592578500000|2020-06-19 14:55:00|6042.6|6027.6|6050.9|6035.9|6051|6036|6042|6027|4
1592578800000|2020-06-19 15:00:00|6051|6036|6060.4|6045.4|6060.4|6045.4|6051|6036|25
1592579100000|2020-06-19 15:05:00|6058.9|6043.9|6056.4|6041.4|6060.9|6045.9|6049.6|6034.6|46
1592579400000|2020-06-19 15:10:00|6056.7|6041.7|6058.1|6043.1|6064.8|6049.8|6054.1|6039.1|19
1592579700000|2020-06-19 15:15:00|6058.7|6043.7|6054.6|6039.6|6064.6|6049.6|6053.1|6038.1|7
1592580000000|2020-06-19 15:20:00|6055.6|6040.6|6055.7|6040.7|6057.6|6042.6|6049.6|6034.6|4
1592580300000|2020-06-19 15:25:00|6057.1|6042.1|6057.6|6042.6|6060.1|6045.1|6054.9|6039.9|7
1592580600000|2020-06-19 15:30:00|6057.4|6042.4|6065.7|6050.7|6066.7|6051.7|6057.1|6042.1|8
1592580900000|2020-06-19 15:35:00|6066.2|6051.2|6061.3|6046.3|6071.6|6056.6|6061.2|6046.2|21
1592581200000|2020-06-19 15:40:00|6061.8|6046.8|6063.1|6048.1|6068|6053|6057.3|6042.3|9
1592581500000|2020-06-19 15:45:00|6064.6|6049.6|6061.8|6046.8|6067.1|6052.1|6061.3|6046.3|27
1592581800000|2020-06-19 15:50:00|6061.7|6046.7|6068.1|6053.1|6068.9|6053.9|6061.3|6046.3|4
1592582100000|2020-06-19 15:55:00|6068.2|6053.2|6071.4|6056.4|6071.9|6056.9|6068.2|6053.2|17
1592582400000|2020-06-19 16:00:00|6070.4|6055.4|6064.8|6049.8|6073.5|6058.5|6064.8|6049.8|17
1592582700000|2020-06-19 16:05:00|6065|6050|6063|6048|6069|6054|6060.9|6045.9|39
1592583000000|2020-06-19 16:10:00|6065|6050|6061.8|6046.8|6069.5|6054.5|6061.8|6046.8|3
1592583300000|2020-06-19 16:15:00|6062.3|6047.3|6040.3|6025.3|6063.9|6048.9|6039.8|6024.8|15
1592583600000|2020-06-19 16:20:00|6039.8|6024.8|6046.5|6031.5|6047.5|6032.5|6037.4|6022.4|17
1592583900000|2020-06-19 16:25:00|6043.1|6028.1|6054.5|6039.5|6054.5|6039.5|6042|6027|20
1592584200000|2020-06-19 16:30:00|6053|6038|6061.1|6046.1|6061.4|6046.4|6052|6037|9
1592584500000|2020-06-19 16:35:00|6061.4|6046.4|6064.6|6049.6|6068.4|6053.4|6056.6|6041.6|5
1592584800000|2020-06-19 16:40:00|6065.6|6050.6|6063.4|6048.4|6067.1|6052.1|6059.3|6044.3|2
1592585100000|2020-06-19 16:45:00|6064|6049|6075.4|6060.4|6077.8|6062.8|6064|6049|13
1592585400000|2020-06-19 16:50:00|6075.3|6060.3|6072.1|6057.1|6080.5|6065.5|6071.1|6056.1|25
1592585700000|2020-06-19 16:55:00|6071.6|6056.6|6061.4|6046.4|6071.6|6056.6|6061.4|6046.4|45
1592586000000|2020-06-19 17:00:00|6061.9|6046.9|6060.1|6045.1|6063.2|6048.2|6057.7|6042.7|2
1592586300000|2020-06-19 17:05:00|6060.6|6045.6|6057.7|6042.7|6062.6|6047.6|6054.8|6039.8|20
1592586600000|2020-06-19 17:10:00|6058.6|6043.6|6055.1|6040.1|6062.4|6047.4|6052.2|6037.2|2
1592586900000|2020-06-19 17:15:00|6055.4|6040.4|6065.9|6050.9|6066|6051|6055.1|6040.1|6
1592587200000|2020-06-19 17:20:00|6066.4|6051.4|6058|6043|6068.9|6053.9|6057.5|6042.5|3
1592587500000|2020-06-19 17:25:00|6059.3|6044.3|6058.2|6043.2|6060.5|6045.5|6057.5|6042.5|2
1592587800000|2020-06-19 17:30:00|6057.5|6042.5|6050.3|6035.3|6058|6043|6049|6034|12
1592588100000|2020-06-19 17:35:00|6050.8|6035.8|6056.2|6041.2|6056.2|6041.2|6050.2|6035.2|6
1592588400000|2020-06-19 17:40:00|6056.3|6041.3|6049.5|6034.5|6056.7|6041.7|6049|6034|71
1592588700000|2020-06-19 17:45:00|6051.5|6036.5|6049.8|6034.8|6051.5|6036.5|6043.5|6028.5|11
1592589000000|2020-06-19 17:50:00|6048.9|6033.9|6054.6|6039.6|6054.8|6039.8|6048.9|6033.9|26
1592589300000|2020-06-19 17:55:00|6054.8|6039.8|6045|6030|6059.6|6044.6|6045|6030|5
1592589600000|2020-06-19 18:00:00|6045.3|6030.3|6053.5|6038.5|6054.9|6039.9|6045.3|6030.3|12
1592589900000|2020-06-19 18:05:00|6054|6039|6049.2|6034.2|6060.7|6045.7|6048.8|6033.8|35
1592590200000|2020-06-19 18:10:00|6048.5|6033.5|6039.8|6024.8|6049.5|6034.5|6038.6|6023.6|138
1592590500000|2020-06-19 18:15:00|6040.2|6025.2|6044.8|6029.8|6049.2|6033.1|6037.9|6022.9|217
1592590800000|2020-06-19 18:20:00|6045.2|6030.2|6045.2|6030.2|6045.2|6030.2|6045.2|6030.2|0
1592787600000|2020-06-22 01:00:00|6057|6019.5|6035.3|6020.3|6057|6027.9|6030.3|6015.3|10
1592787900000|2020-06-22 01:05:00|6034.7|6019.7|6031|6016|6034.7|6019.7|6030|6015|3
1592788200000|2020-06-22 01:10:00|6030.9|6015.9|6032.5|6017.5|6036.5|6021.5|6030|6015|0
1592788500000|2020-06-22 01:15:00|6032.9|6017.9|6035.4|6020.4|6035.4|6020.4|6029.6|6014.6|5
1592788800000|2020-06-22 01:20:00|6042.9|6017.9|6034.4|6019.4|6042.9|6024.8|6033.9|6017.9|0
1592789400000|2020-06-22 01:30:00|6035.9|6020.9|6032.9|6017.9|6038.9|6023.9|6031.9|6016.9|0
1592789700000|2020-06-22 01:35:00|6034.9|6019.9|6034.3|6019.3|6035.9|6020.9|6034.3|6019.3|0
1592790000000|2020-06-22 01:40:00|6034.2|6019.2|6032.3|6017.3|6034.3|6019.3|6032.3|6017.3|0
1592790300000|2020-06-22 01:45:00|6032.7|6017.7|6032.8|6017.8|6033.8|6018.8|6032.7|6017.7|0
1592790600000|2020-06-22 01:50:00|6032.7|6017.7|6026.7|6011.7|6032.7|6017.7|6026.7|6011.7|0
1592790900000|2020-06-22 01:55:00|6026.4|6011.4|6026.9|6011.9|6026.9|6011.9|6026.4|6011.4|0
1592791500000|2020-06-22 02:05:00|6026.6|6011.6|6023.6|6008.6|6026.6|6011.6|6022.3|6007.3|1
1592791800000|2020-06-22 02:10:00|6023.8|6008.8|6023.6|6008.6|6024.5|6009.5|6023.6|6008.6|0
1592792100000|2020-06-22 02:15:00|6023.8|6008.8|6024.1|6009.1|6024.5|6009.5|6023.8|6008.8|0
1592792400000|2020-06-22 02:20:00|6023.8|6008.8|6022.2|6007.2|6023.8|6008.8|6022.2|6007.2|0
1592793000000|2020-06-22 02:30:00|6022.6|6007.6|6023.6|6008.6|6024.1|6009.1|6022.6|6007.6|3
1592793300000|2020-06-22 02:35:00|6023.9|6008.9|6024.4|6009.4|6024.8|6009.8|6023.9|6008.9|0
1592793600000|2020-06-22 02:40:00|6024.2|6009.2|6017.4|6002.4|6024.2|6009.2|6016.9|6001.9|2
1592793900000|2020-06-22 02:45:00|6017.8|6002.8|6023.4|6008.4|6023.4|6008.4|6016.9|6001.9|0
1592794200000|2020-06-22 02:50:00|6024.4|6009.4|6030.9|6015.9|6030.9|6015.9|6024.4|6009.4|0
1592794500000|2020-06-22 02:55:00|6031.4|6016.4|6020.1|6005.1|6036.7|6017.9|6019.7|6001.1|0
1592794800000|2020-06-22 03:00:00|6020|6005|6020.1|6005.1|6020.1|6005.1|6018.9|6003.9|0
1592795100000|2020-06-22 03:05:00|6019.7|6004.7|6019.7|6004.7|6019.7|6004.7|6019.7|6004.7|0
1592795400000|2020-06-22 03:10:00|6020.1|6005.1|6020.1|6005.1|6020.6|6005.6|6020.1|6005.1|0
1592795700000|2020-06-22 03:15:00|6020.3|6005.3|6021.8|6006.8|6021.8|6006.8|6020.3|6005.3|0
1592796300000|2020-06-22 03:25:00|6021.3|6006.3|6021.8|6006.8|6021.8|6006.8|6020.7|6005.7|0
1592796600000|2020-06-22 03:30:00|6021.7|6006.7|6021.8|6006.8|6021.8|6006.8|6021.7|6006.7|0
1592797800000|2020-06-22 03:50:00|6021.7|6006.7|6021.7|6006.7|6021.7|6006.7|6021.7|6006.7|0
1592798100000|2020-06-22 03:55:00|6021.6|6006.6|6019.6|6004.6|6021.6|6006.6|6019.6|6004.6|0
1592798400000|2020-06-22 04:00:00|6020.5|6005.5|6020.5|6005.5|6020.5|6005.5|6020.1|6005.1|0
1592798700000|2020-06-22 04:05:00|6020.7|6005.7|6022.2|6007.2|6022.2|6007.2|6020.7|6005.7|0
1592799000000|2020-06-22 04:10:00|6021.2|6006.2|6021.2|6006.2|6021.2|6006.2|6021.2|6006.2|0
1592799300000|2020-06-22 04:15:00|6020.5|6005.5|6021.2|6006.2|6021.2|6006.2|6020.2|6005.2|1
1592799900000|2020-06-22 04:25:00|6021.7|6006.7|6021.7|6006.7|6021.7|6006.7|6021.7|6006.7|1
1592800200000|2020-06-22 04:30:00|6030.8|6005.8|6027.4|6012.4|6030.8|6012.4|6027.2|6005.8|0
1592800500000|2020-06-22 04:35:00|6028.2|6013.2|6027.7|6012.7|6028.2|6013.2|6027.7|6012.7|0
1592800800000|2020-06-22 04:40:00|6027.6|6012.6|6027.6|6012.6|6027.6|6012.6|6027.6|6012.6|0
1592801100000|2020-06-22 04:45:00|6027.8|6012.8|6028.1|6013.1|6028.1|6013.1|6027.8|6012.8|0
1592801700000|2020-06-22 04:55:00|6026.6|6011.6|6022.6|6007.6|6026.6|6011.6|6022.1|6007.1|0
1592802000000|2020-06-22 05:00:00|6022.5|6007.5|6022.1|6007.1|6022.6|6007.6|6021.6|6006.6|0
1592802600000|2020-06-22 05:10:00|6020.5|6005.5|6020.5|6005.5|6020.9|6005.9|6019.5|6004.5|0
1592802900000|2020-06-22 05:15:00|6019.5|6004.5|6020.5|6005.5|6020.5|6005.5|6019.5|6004.5|0
1592803500000|2020-06-22 05:25:00|6020.8|6005.8|6020.8|6005.8|6020.8|6005.8|6020.8|6005.8|0
1592803800000|2020-06-22 05:30:00|6020.9|6005.9|6021.7|6006.7|6021.7|6006.7|6020.9|6005.9|0
1592804100000|2020-06-22 05:35:00|6021.8|6006.8|6021.4|6006.4|6021.9|6006.9|6021.4|6006.4|0
1592804400000|2020-06-22 05:40:00|6021.9|6006.9|6021.4|6006.4|6023.4|6008.4|6021.4|6006.4|0
1592804700000|2020-06-22 05:45:00|6021.5|6006.5|6021.7|6006.7|6021.7|6006.7|6021.5|6006.5|1
1592805000000|2020-06-22 05:50:00|6021.8|6006.8|6020.6|6005.6|6021.8|6006.8|6020.6|6005.6|2
1592805300000|2020-06-22 05:55:00|6020.8|6005.8|6020.1|6005.1|6022.6|6007.6|6019.1|6004.1|0
1592805600000|2020-06-22 06:00:00|6020.3|6005.3|6020.1|6005.1|6020.6|6005.6|6020.1|6005.1|0
1592805900000|2020-06-22 06:05:00|6020.2|6005.2|6021.7|6006.7|6021.7|6006.7|6020.2|6005.2|0
1592806200000|2020-06-22 06:10:00|6021.2|6006.2|6020.7|6005.7|6024.4|6009.4|6020.2|6005.2|1
1592806500000|2020-06-22 06:15:00|6020.3|6005.3|6021.1|6006.1|6022.6|6007.6|6019.7|6004.7|1
1592806800000|2020-06-22 06:20:00|6020.4|6005.4|6022.2|6007.2|6022.7|6007.7|6017.7|6002.7|2
1592807100000|2020-06-22 06:25:00|6022.3|6007.3|6022.2|6007.2|6023.7|6008.7|6021.2|6006.2|0
1592807400000|2020-06-22 06:30:00|6021.9|6006.9|6020.7|6005.7|6021.9|6006.9|6018.7|6003.7|5
1592807700000|2020-06-22 06:35:00|6021.2|6006.2|6024.7|6009.7|6027|6012|6021.2|6006.2|9
1592808000000|2020-06-22 06:40:00|6024.6|6009.6|6023.7|6008.7|6027|6012|6023.7|6008.7|9
1592808300000|2020-06-22 06:45:00|6022.2|6007.2|6025.5|6010.5|6025.5|6010.5|6020.8|6005.8|4
1592808600000|2020-06-22 06:50:00|6026|6011|6022|6007|6026|6011|6021.5|6006.5|1
1592808900000|2020-06-22 06:55:00|6022.1|6007.1|6024.1|6009.1|6025.4|6010.4|6022.1|6007.1|0
1592809200000|2020-06-22 07:00:00|6024.3|6009.3|6022.5|6007.5|6024.3|6009.3|6021.8|6006.8|1
1592809500000|2020-06-22 07:05:00|6022.4|6007.4|6022.2|6007.2|6023.8|6008.8|6019.9|6004.9|0
1592809800000|2020-06-22 07:10:00|6022.5|6007.5|6021.2|6006.2|6022.5|6007.5|6020.8|6005.8|0
1592810100000|2020-06-22 07:15:00|6020.7|6005.7|6020.3|6005.3|6021.1|6006.1|6020.3|6005.3|2
1592810400000|2020-06-22 07:20:00|6020.4|6005.4|6017.4|6002.4|6021.1|6006.1|6017.4|6002.4|6
1592810700000|2020-06-22 07:25:00|6017.9|6002.9|6023.7|6008.7|6025.1|6010.1|6017.4|6002.4|0
1592811000000|2020-06-22 07:30:00|6023.2|6008.2|6025.1|6010.1|6025.1|6010.1|6023.2|6008.2|0
1592811300000|2020-06-22 07:35:00|6023.1|6008.1|6022.4|6007.4|6024|6009|6021.4|6006.4|0
1592811600000|2020-06-22 07:40:00|6021.3|6006.3|6025.1|6010.1|6025.1|6010.1|6015.5|6000.5|29
1592811900000|2020-06-22 07:45:00|6025.2|6010.2|6025.5|6010.5|6025.6|6010.6|6024.6|6009.6|0
1592812200000|2020-06-22 07:50:00|6025.4|6010.4|6024.6|6009.6|6025.5|6010.5|6023|6008|0
1592812500000|2020-06-22 07:55:00|6023.5|6008.5|6022.8|6007.8|6025|6010|6022.8|6007.8|0
1592812800000|2020-06-22 08:00:00|6022|6007|6020.4|6005.4|6022|6007|6019|6004|0
1592813100000|2020-06-22 08:05:00|6020.9|6005.9|6025|6000|6026.2|6006.3|6019.3|5998.8|11
1592813400000|2020-06-22 08:10:00|6024.5|5999.5|6015.8|6000.8|6024.6|6005.5|6015.8|5997|0
1592813700000|2020-06-22 08:15:00|6015.9|6000.9|6016.8|6001.8|6018.3|6003.3|6015.9|6000.9|0
1592814000000|2020-06-22 08:20:00|6016.9|6001.9|6016.7|6001.7|6017.8|6002.8|6014.3|5999.3|4
1592814300000|2020-06-22 08:25:00|6016.2|6001.2|6016.6|6001.6|6017.1|6002.1|6015.7|6000.7|0
1592814900000|2020-06-22 08:35:00|6016.7|6001.7|6018|6003|6018|6003|6016.7|6001.7|0
1592815200000|2020-06-22 08:40:00|6018.4|6003.4|6018.2|6003.2|6022.3|6007.3|6017.3|6002.3|0
1592815500000|2020-06-22 08:45:00|6018.3|6003.3|6019.2|6004.2|6019.2|6004.2|6018.2|6003.2|0
1592815800000|2020-06-22 08:50:00|6019.3|6004.3|6018.8|6003.8|6019.7|6004.7|6018.8|6003.8|1
1592816100000|2020-06-22 08:55:00|6018.4|6003.4|6022.6|6007.6|6023|6008|6018.4|6003.4|0
1592816400000|2020-06-22 09:00:00|6020.9|6005.9|6022.9|6007.9|6027.7|6012.7|6020.9|6005.9|1
1592816700000|2020-06-22 09:05:00|6023|6008|6025.3|6010.3|6025.4|6010.4|6023|6008|0
1592817000000|2020-06-22 09:10:00|6025.2|6010.2|6024.1|6009.1|6028.6|6013.6|6024.1|6009.1|1
1592817300000|2020-06-22 09:15:00|6024.2|6009.2|6018.6|6003.6|6024.6|6009.6|6018.6|6003.6|1
1592817600000|2020-06-22 09:20:00|6019|6004|6020.6|6005.6|6021.3|6006.3|6018.8|6003.8|0
1592817900000|2020-06-22 09:25:00|6021.1|6006.1|6020.3|6005.3|6022.6|6007.6|6019.1|6004.1|0
1592818200000|2020-06-22 09:30:00|6019.4|6004.4|6018.2|6003.2|6019.4|6004.4|6017.8|6002.8|3
1592818500000|2020-06-22 09:35:00|6018.6|6003.6|6017.3|6002.3|6020.8|6005.8|6017.3|6002.3|0
1592818800000|2020-06-22 09:40:00|6016.9|6001.9|6016.9|6001.9|6018|6003|6016.9|6001.9|0
1592819100000|2020-06-22 09:45:00|6017.3|6002.3|6016|6001|6017.3|6002.3|6015.7|6000.7|1
1592819400000|2020-06-22 09:50:00|6014.9|5999.9|6020.7|6005.7|6020.7|6005.7|6014.9|5999.9|1
1592819700000|2020-06-22 09:55:00|6020.1|6005.1|6018.5|6003.5|6020.1|6005.1|6016.9|6001.9|2
1592820000000|2020-06-22 10:00:00|6018|6003|6016|6001|6018.5|6003.5|6016|6001|0
1592820300000|2020-06-22 10:05:00|6016.3|6001.3|6015.6|6000.6|6017|6002|6014.3|5999.3|1
1592820600000|2020-06-22 10:10:00|6015.7|6000.7|6016.5|6001.5|6017.4|6002.4|6015.6|6000.6|0
1592820900000|2020-06-22 10:15:00|6016.9|6001.9|6017.8|6002.8|6017.8|6002.8|6016.9|6001.9|5
1592821200000|2020-06-22 10:20:00|6019.3|6004.3|6024.1|6009.1|6027.3|6012.3|6019.3|6004.3|10
1592821500000|2020-06-22 10:25:00|6022.6|6007.6|6023.9|6008.9|6023.9|6008.9|6022.6|6007.6|0
1592821800000|2020-06-22 10:30:00|6023.2|6008.2|6025.7|6010.7|6025.7|6010.7|6023.2|6008.2|0
1592822100000|2020-06-22 10:35:00|6026.2|6011.2|6026.8|6011.8|6026.8|6011.8|6026.2|6011.2|1
1592822400000|2020-06-22 10:40:00|6027.1|6012.1|6026.8|6011.8|6028.2|6013.2|6026.3|6011.3|0
1592822700000|2020-06-22 10:45:00|6026.2|6011.2|6028.1|6013.1|6028.5|6013.5|6026.2|6011.2|1
1592823000000|2020-06-22 10:50:00|6027.8|6012.8|6025.8|6010.8|6027.8|6012.8|6025.3|6010.3|1
1592823300000|2020-06-22 10:55:00|6023.8|6008.8|6027.4|6012.4|6027.8|6012.8|6023.8|6008.8|0
1592823600000|2020-06-22 11:00:00|6027.3|6012.3|6025.9|6010.9|6027.4|6012.4|6025.9|6010.9|0
1592823900000|2020-06-22 11:05:00|6025.8|6010.8|6024.3|6009.3|6025.8|6010.8|6024.3|6009.3|1
1592824200000|2020-06-22 11:10:00|6023.8|6008.8|6021.9|6006.9|6024.3|6009.3|6021.9|6006.9|0
1592824500000|2020-06-22 11:15:00|6021.8|6006.8|6022.9|6007.9|6024.4|6009.4|6021.4|6006.4|0
1592824800000|2020-06-22 11:20:00|6023.1|6008.1|6023.9|6008.9|6023.9|6008.9|6021.1|6006.1|9
1592825100000|2020-06-22 11:25:00|6023.8|6008.8|6026.4|6011.4|6026.4|6011.4|6023.5|6008.5|6
1592825400000|2020-06-22 11:30:00|6026.9|6011.9|6027.4|6012.4|6027.4|6012.4|6026.9|6011.9|0
1592826000000|2020-06-22 11:40:00|6027.1|6012.1|6029.3|6014.3|6029.3|6014.3|6027.1|6012.1|4
1592826300000|2020-06-22 11:45:00|6029.5|6014.5|6036.5|6021.5|6037.5|6022.5|6028.4|6013.4|24
1592826600000|2020-06-22 11:50:00|6036.6|6021.6|6036|6021|6037.5|6022.5|6036|6021|5
1592826900000|2020-06-22 11:55:00|6035.7|6020.7|6034.5|6019.5|6035.7|6020.7|6031|6016|0
1592827200000|2020-06-22 12:00:00|6035.5|6020.5|6011.6|5996.6|6035.5|6020.5|6010.6|5995.6|6
1592827500000|2020-06-22 12:05:00|6013.1|5998.1|5999.2|5984.2|6013.1|5998.1|5998.7|5983.7|19
1592827800000|2020-06-22 12:10:00|5999.4|5984.4|6003.5|5988.5|6005|5990|5993.5|5978.5|9
1592828100000|2020-06-22 12:15:00|6002.7|5987.7|5992|5977|6003.5|5988.5|5990.6|5975.6|19
1592828400000|2020-06-22 12:20:00|5991|5976|5980.8|5965.8|5991.5|5976.5|5979|5964|22
1592828700000|2020-06-22 12:25:00|5982.8|5967.8|5980.8|5965.8|5983.8|5968.8|5977.5|5962.5|1
1592829000000|2020-06-22 12:30:00|5982.7|5967.7|5984.3|5969.3|5989.4|5974.4|5980.6|5965.6|17
1592829300000|2020-06-22 12:35:00|5984.1|5969.1|5984.5|5969.5|5988.3|5973.3|5983.6|5968.6|1
1592829600000|2020-06-22 12:40:00|5983.6|5968.6|5989.5|5974.5|5991.3|5976.3|5981.9|5966.9|19
1592829900000|2020-06-22 12:45:00|5990.3|5975.3|5988.7|5973.7|5990.3|5975.3|5987|5972|3
1592830200000|2020-06-22 12:50:00|5987.9|5972.9|5991.8|5976.8|5992.3|5977.3|5984|5969|2
1592830500000|2020-06-22 12:55:00|5991.6|5976.6|5986.2|5971.2|5992.6|5977.6|5985.7|5970.7|3
1592830800000|2020-06-22 13:00:00|5985.8|5970.8|5996.8|5981.8|5996.8|5981.8|5985.3|5970.3|4
1592831100000|2020-06-22 13:05:00|5997.2|5982.2|5998.3|5983.3|5998.3|5983.3|5994.7|5979.7|4
1592831400000|2020-06-22 13:10:00|5993.5|5978.5|5992.9|5977.9|5996.3|5981.3|5991.5|5976.5|22
1592831700000|2020-06-22 13:15:00|5991.4|5976.4|5992.2|5977.2|5993.7|5978.7|5988.9|5973.9|26
1592832000000|2020-06-22 13:20:00|5991.7|5976.7|5993.3|5978.3|5996.7|5981.7|5989.6|5974.6|28
1592832300000|2020-06-22 13:25:00|5993.2|5978.2|5996.7|5981.7|5996.7|5981.7|5991.7|5976.7|40
1592832600000|2020-06-22 13:30:00|5993.1|5978.1|5998|5983|6000.9|5985.9|5989.3|5974.3|10
1592832900000|2020-06-22 13:35:00|5998.5|5983.5|5994.8|5979.8|6001|5986|5991.6|5976.6|13
1592833200000|2020-06-22 13:40:00|5994.6|5979.6|5990.6|5975.6|5998.4|5983.4|5985.4|5970.4|140
1592833500000|2020-06-22 13:45:00|5991.1|5976.1|6011.3|5996.3|6011.3|5996.3|5989.1|5974.1|13
1592833800000|2020-06-22 13:50:00|6010.5|5995.5|6018.2|6003.2|6021.7|6006.7|6010.1|5995.1|16
1592834100000|2020-06-22 13:55:00|6018.6|6003.6|6012.9|5997.9|6027.9|6012.9|6012.9|5997.9|9
1592834400000|2020-06-22 14:00:00|6012.6|5997.6|6030.6|6015.6|6031.6|6016.6|6012.1|5997.1|33
1592834700000|2020-06-22 14:05:00|6030.8|6015.8|6033.6|6018.6|6033.6|6018.6|6024.1|6009.1|18
1592835000000|2020-06-22 14:10:00|6034.6|6019.6|6039.2|6024.2|6039.9|6024.9|6032.6|6017.6|34
1592835300000|2020-06-22 14:15:00|6038.3|6023.3|6031.1|6016.1|6038.6|6023.6|6026|6011|66
1592835600000|2020-06-22 14:20:00|6031.6|6016.6|6036.7|6021.7|6038.6|6023.6|6030.8|6015.8|47
1592835900000|2020-06-22 14:25:00|6036.8|6021.8|6034.2|6019.2|6037.2|6022.2|6032.7|6017.7|12
1592836200000|2020-06-22 14:30:00|6035.7|6020.7|6036.5|6021.5|6038|6023|6032|6017|124
1592836500000|2020-06-22 14:35:00|6036.3|6021.3|6032.5|6017.5|6036.3|6021.3|6030|6015|154
1592836800000|2020-06-22 14:40:00|6032.3|6017.3|6026.4|6011.4|6032.3|6017.3|6021.8|6006.8|9
1592837100000|2020-06-22 14:45:00|6026.7|6011.7|6027.7|6012.7|6030.9|6015.9|6022.7|6007.7|32
1592837400000|2020-06-22 14:50:00|6027.2|6012.2|6017.4|6002.4|6027.2|6012.2|6017.4|6002.4|2
1592837700000|2020-06-22 14:55:00|6017.3|6002.3|5991.2|5976.2|6017.3|6002.3|5990.7|5975.7|109
1592838000000|2020-06-22 15:00:00|5991.1|5976.1|5987.8|5972.8|5991.9|5976.9|5984.7|5969.7|59
1592838300000|2020-06-22 15:05:00|5987.9|5972.9|5990.2|5975.2|5992|5977|5987.7|5972.7|6
1592838600000|2020-06-22 15:10:00|5990.3|5975.3|5992.4|5977.4|5994.5|5979.5|5988.9|5973.9|95
1592838900000|2020-06-22 15:15:00|5992.8|5977.8|6004.9|5989.9|6005.4|5990.4|5992.8|5977.8|3
1592839200000|2020-06-22 15:20:00|6004.4|5989.4|6010.3|5995.3|6011.1|5996.1|6002.3|5987.3|8
1592839500000|2020-06-22 15:25:00|6011.6|5996.6|6010.6|5995.6|6015.6|6000.6|6005.8|5990.8|8
1592839800000|2020-06-22 15:30:00|6010.9|5995.9|6006.6|5991.6|6013.2|5998.2|6000.7|5985.7|4
1592840100000|2020-06-22 15:35:00|6006.5|5991.5|6006.5|5991.5|6010.1|5995.1|6001.5|5986.5|13
1592840400000|2020-06-22 15:40:00|6006.4|5991.4|6005|5990|6015.2|6000.2|6005|5990|11
1592840700000|2020-06-22 15:45:00|6005.7|5990.7|6016.6|6001.6|6016.6|6001.6|6005.7|5990.7|12
1592841000000|2020-06-22 15:50:00|6016.3|6001.3|6026.4|6011.4|6027.4|6012.4|6014.7|5999.7|26
1592841300000|2020-06-22 15:55:00|6026.1|6011.1|6017.3|6002.3|6029.8|6014.8|6017.3|6002.3|178
1592841600000|2020-06-22 16:00:00|6017|6002|6026.1|6011.1|6027.1|6012.1|6015.8|6000.8|96
1592841900000|2020-06-22 16:05:00|6025.7|6010.7|6029|6014|6036.2|6021.2|6023.6|6008.6|44
1592842200000|2020-06-22 16:10:00|6028.8|6013.8|6032.7|6017.7|6033.9|6018.9|6027.6|6012.6|8
1592842500000|2020-06-22 16:15:00|6032.4|6017.4|6033.1|6018.1|6039.6|6024.6|6030.9|6015.9|13
1592842800000|2020-06-22 16:20:00|6032.3|6017.3|6025.8|6010.8|6033.1|6018.1|6021.3|6006.3|3
1592843100000|2020-06-22 16:25:00|6026.8|6011.8|6017.3|6002.3|6026.8|6011.8|6016.8|6001.8|77
1592843400000|2020-06-22 16:30:00|6016.8|6001.8|6020.5|6005.5|6025|6010|6016.5|6001.5|17
1592843700000|2020-06-22 16:35:00|6021|6006|6015.3|6000.3|6021|6006|6014.3|5999.3|26
1592844000000|2020-06-22 16:40:00|6014|5999|6012.9|5997.9|6017.4|6002.4|6012.4|5997.4|91
1592844300000|2020-06-22 16:45:00|6012.3|5997.3|6015.1|6000.1|6015.7|6000.7|6008.4|5993.4|55
1592844600000|2020-06-22 16:50:00|6015.6|6000.6|6009.7|5994.7|6016.8|6001.8|6009.7|5994.7|20
1592844900000|2020-06-22 16:55:00|6010.5|5995.5|6013.3|5998.3|6015.3|6000.3|6008.6|5993.6|28
1592845200000|2020-06-22 17:00:00|6013|5998|6017.9|6002.9|6020.9|6005.9|6011.3|5996.3|21
1592845500000|2020-06-22 17:05:00|6018.3|6003.3|6017.1|6002.1|6023.4|6008.4|6014.5|5999.5|29
1592845800000|2020-06-22 17:10:00|6017.5|6002.5|6024.6|6009.6|6025.1|6010.1|6017.5|6002.5|5
1592846100000|2020-06-22 17:15:00|6025.1|6010.1|6031.2|6016.2|6034|6019|6025.1|6010.1|17
1592846400000|2020-06-22 17:20:00|6030.7|6015.7|6031.7|6016.7|6032.7|6017.7|6029.5|6014.5|15
1592846700000|2020-06-22 17:25:00|6032.6|6017.6|6028.7|6013.7|6033.9|6018.9|6026.8|6011.8|57
1592847000000|2020-06-22 17:30:00|6028.3|6013.3|6036.5|6021.5|6038.1|6023.1|6028.3|6013.3|37
1592847300000|2020-06-22 17:35:00|6036.6|6021.6|6033.7|6018.7|6037.9|6022.9|6027.1|6012.1|64
1592847600000|2020-06-22 17:40:00|6033.4|6018.4|6050.5|6035.5|6051.7|6036.7|6032.9|6017.9|109
1592847900000|2020-06-22 17:45:00|6051|6036|6061.5|6046.5|6061.5|6046.5|6050.8|6035.8|97
1592848200000|2020-06-22 17:50:00|6061|6046|6061.6|6046.6|6068.5|6053.5|6060.7|6045.7|148
1592848500000|2020-06-22 17:55:00|6063|6048|6066.9|6051.9|6070.7|6055.7|6061.2|6046.2|86
1592848800000|2020-06-22 18:00:00|6066.5|6051.5|6061.7|6046.7|6068.1|6053.1|6056.3|6041.3|95
1592849100000|2020-06-22 18:05:00|6062.6|6047.6|6059.5|6044.5|6069.5|6054.5|6058|6038.9|72
1592849400000|2020-06-22 18:10:00|6059.7|6044.7|6053.5|6038.5|6070.9|6055.9|6052.5|6037.5|185
1592849700000|2020-06-22 18:15:00|6053.4|6038.4|6068.3|6053.3|6068.3|6053.3|6050.9|6035.9|100
1592874000000|2020-06-23 01:00:00|6059.4|6044.4|6062.2|6047.2|6075.6|6052.1|6059.4|6033.2|4
1592874300000|2020-06-23 01:05:00|6062.7|6047.7|6061.8|6046.8|6063.3|6048.3|6058.8|6043.8|1
1592874600000|2020-06-23 01:10:00|6062.2|6047.2|6062.6|6047.6|6063.7|6048.7|6062.2|6047.2|0
1592874900000|2020-06-23 01:15:00|6062.4|6047.4|6043.2|6028.2|6062.4|6047.4|6043.2|6028.2|18
1592875200000|2020-06-23 01:20:00|6042.2|6027.2|6028.2|6013.2|6042.2|6027.2|6027.7|6012.7|0
1592875500000|2020-06-23 01:25:00|6028.4|6013.4|6027.6|6012.6|6031.2|6016.2|6027.6|6012.6|0
1592875800000|2020-06-23 01:30:00|6027.4|6012.4|6021.4|6006.4|6030|6015|6018.4|6003.4|3
1592876100000|2020-06-23 01:35:00|6021|6006|6015.4|6000.4|6022.9|6007.9|6014.7|5999.7|13
1592876400000|2020-06-23 01:40:00|6014.2|5999.2|6006.7|5991.7|6016.7|6001.7|6005.7|5990.7|0
1592876700000|2020-06-23 01:45:00|6007.2|5992.2|5965.1|5950.1|6007.2|5992.2|5961.1|5946.1|68
1592877000000|2020-06-23 01:50:00|5965.4|5950.4|5952.4|5927.4|5983.1|5954.9|5943.6|5921.2|20
1592877300000|2020-06-23 01:55:00|5952.8|5927.8|5956.7|5931.7|5956.7|5931.7|5942.7|5923.7|0
1592877600000|2020-06-23 02:00:00|5957.5|5932.5|5964.3|5949.3|5975.5|5949.7|5949.8|5921.9|0
1592877900000|2020-06-23 02:05:00|5971|5956|5983.5|5968.5|5983.7|5968.7|5964.9|5949.9|31
1592878200000|2020-06-23 02:10:00|5985|5970|6009.9|5984.9|6015.4|5985.6|5984.3|5969.3|13
1592878500000|2020-06-23 02:15:00|6016.6|5979.1|6012.1|5997.1|6023.6|5999.3|6012.1|5979.1|0
1592878800000|2020-06-23 02:20:00|6016.7|5991.7|6017.9|6002.9|6018|6003|6013|5990.6|1
1592879100000|2020-06-23 02:25:00|6032|5994.5|6034.1|6019.1|6039.7|6019.5|6025.4|5994.5|1
1592879400000|2020-06-23 02:30:00|6037.8|6012.8|6051.2|6013.7|6051.2|6022.8|6027.5|5996.2|2
1592879700000|2020-06-23 02:35:00|6051.3|6013.8|6053.5|6016|6053.6|6016.1|6051.3|6013.8|16
1592880000000|2020-06-23 02:40:00|6048|6023|6052|6014.5|6055.8|6024.2|6048|6014.4|7
1592880300000|2020-06-23 02:45:00|6052.4|6014.9|6052.6|6027.6|6055.3|6032.8|6047.4|6014.4|3
1592880600000|2020-06-23 02:50:00|6053.1|6028.1|6049.4|6024.4|6053.1|6028.1|6048.1|6023.1|3
1592880900000|2020-06-23 02:55:00|6056.4|6018.9|6056.5|6019|6058|6023.6|6048.6|6018.9|0
1592881200000|2020-06-23 03:00:00|6055.6|6018.1|6056.5|6019|6058|6025.2|6044.6|6015.5|0
1592881500000|2020-06-23 03:05:00|6050.9|6025.9|6058.7|6033.7|6058.7|6033.7|6050.9|6025.9|0
1592881800000|2020-06-23 03:10:00|6058.8|6033.8|6060.3|6035.3|6061.2|6036.2|6058.8|6033.8|0
1592882100000|2020-06-23 03:15:00|6059.6|6034.6|6060.3|6035.3|6060.8|6035.8|6059.5|6034.5|0
1592882400000|2020-06-23 03:20:00|6060.7|6035.7|6054.7|6039.7|6060.7|6040.7|6054.7|6035.7|0
1592882700000|2020-06-23 03:25:00|6054.6|6039.6|6057.3|6042.3|6057.6|6042.6|6054.6|6039.6|0
1592883000000|2020-06-23 03:30:00|6056.8|6041.8|6056.1|6041.1|6057.3|6042.3|6055.7|6040.7|0
1592883300000|2020-06-23 03:35:00|6057.1|6042.1|6053.9|6038.9|6057.1|6042.1|6053.9|6038.9|0
1592883600000|2020-06-23 03:40:00|6053.5|6038.5|6053.5|6038.5|6053.5|6038.5|6053.5|6038.5|0
1592883900000|2020-06-23 03:45:00|6053.4|6038.4|6053.4|6038.4|6053.4|6038.4|6053.4|6038.4|0
1592884800000|2020-06-23 04:00:00|6053.8|6038.8|6053.8|6038.8|6053.8|6038.8|6053.8|6038.8|0
1592885400000|2020-06-23 04:10:00|6053.7|6038.7|6053.7|6038.7|6053.7|6038.7|6053.7|6038.7|0
1592886000000|2020-06-23 04:20:00|6053.6|6038.6|6053.6|6038.6|6053.6|6038.6|6053.6|6038.6|1
1592886300000|2020-06-23 04:25:00|6047.4|6032.4|6046.6|6031.6|6047.4|6032.4|6046.6|6031.6|0
1592886600000|2020-06-23 04:30:00|6050.8|6025.8|6049|6024|6050.8|6025.8|6047.4|6022.4|0
1592886900000|2020-06-23 04:35:00|6049.3|6024.3|6054|6029|6054|6032.4|6045.2|6024.3|0
1592887200000|2020-06-23 04:40:00|6053.9|6028.9|6055|6030|6056|6031|6053.5|6028.5|0
1592888100000|2020-06-23 04:55:00|6054.5|6029.5|6052.5|6027.5|6054.5|6032.7|6046.5|6027.5|0
1592888400000|2020-06-23 05:00:00|6047|6032|6047.4|6032.4|6047.5|6032.5|6047|6032|0
1592888700000|2020-06-23 05:05:00|6049.3|6034.3|6053.4|6028.4|6061.4|6034.3|6049.3|6023.2|6
1592889000000|2020-06-23 05:10:00|6049.9|6024.9|6040|6025|6049.9|6025|6040|6019.2|0
1592889300000|2020-06-23 05:15:00|6040.3|6025.3|6041|6026|6041|6026|6040.3|6025.3|0
1592889600000|2020-06-23 05:20:00|6040|6025|6020|6005|6040|6025|6020|6005|0
1592889900000|2020-06-23 05:25:00|6020.9|6005.9|6022.6|6007.6|6026.2|6011.2|6020.9|6005.9|0
1592890200000|2020-06-23 05:30:00|6023.6|6008.6|6029.4|6014.4|6029.5|6014.5|6023.6|6008.6|0
1592890500000|2020-06-23 05:35:00|6028.9|6013.9|6027.9|6012.9|6029.4|6014.4|6027.9|6012.9|0
1592890800000|2020-06-23 05:40:00|6025.5|6010.5|6025.9|6010.9|6026.3|6011.3|6025.5|6010.5|0
1592891100000|2020-06-23 05:45:00|6025.5|6010.5|6025.6|6010.6|6025.6|6010.6|6022.4|6007.4|0
1592891400000|2020-06-23 05:50:00|6031.5|6006.5|6034.4|6009.4|6034.9|6009.9|6031.5|6006.5|0
1592891700000|2020-06-23 05:55:00|6033.6|6008.6|6033.6|6008.6|6033.6|6008.6|6033.6|6008.6|0
1592892000000|2020-06-23 06:00:00|6033.5|6008.5|6033.1|6008.1|6033.5|6008.5|6033.1|6008.1|0
1592892900000|2020-06-23 06:15:00|6025.9|6010.9|6015.7|6000.7|6025.9|6010.9|6015.7|6000.7|1
1592893200000|2020-06-23 06:20:00|6016.2|6001.2|6026.3|6001.3|6026.7|6001.7|6016.2|6000.8|0
1592893500000|2020-06-23 06:25:00|6026.2|6001.2|6026.3|6001.3|6026.8|6001.8|6025.8|6000.8|0
1592893800000|2020-06-23 06:30:00|6026|6001|6027.3|6002.3|6027.3|6002.3|6025.3|6000.3|0
1592894100000|2020-06-23 06:35:00|6027.2|6002.2|6023.7|6008.7|6029.7|6010.2|6022.9|6001.7|0
1592894400000|2020-06-23 06:40:00|6024.2|6009.2|6024.8|6009.8|6024.8|6009.8|6023.9|6008.9|0
1592894700000|2020-06-23 06:45:00|6024.7|6009.7|6024.8|6009.8|6024.8|6009.8|6024.3|6009.3|0
1592895000000|2020-06-23 06:50:00|6024.7|6009.7|6016.3|6001.3|6024.8|6009.8|6016.3|6001.3|27
1592895300000|2020-06-23 06:55:00|6016.7|6001.7|6031.3|6006.3|6031.3|6010.7|6016.7|6001.7|85
1592895600000|2020-06-23 07:00:00|6033.2|6008.2|6032.9|6007.9|6034.4|6015.1|6028.7|6007.4|39
1592895900000|2020-06-23 07:05:00|6032.8|6007.8|6033.4|6008.4|6033.4|6009.9|6024.4|6005.3|2
1592896200000|2020-06-23 07:10:00|6033.3|6008.3|6033.3|6008.3|6033.3|6008.3|6033.3|6008.3|0
1592896500000|2020-06-23 07:15:00|6028.8|6013.8|6030.3|6015.3|6030.8|6015.8|6028.8|6013.8|0
1592896800000|2020-06-23 07:20:00|6030.4|6015.4|6031.7|6016.7|6033.2|6018.2|6030.4|6015.4|3
1592897100000|2020-06-23 07:25:00|6030.7|6015.7|6034.2|6019.2|6034.2|6019.2|6030.7|6015.7|0
1592897400000|2020-06-23 07:30:00|6034.3|6019.3|6031.8|6016.8|6037.9|6022.9|6024.3|6004.4|4
1592897700000|2020-06-23 07:35:00|6031.9|6016.9|6032.4|6017.4|6036.8|6017.4|6030.4|6011.8|0
1592898000000|2020-06-23 07:40:00|6032.9|6017.9|6030.4|6015.4|6032.9|6017.9|6030.4|6015.4|0
1592898300000|2020-06-23 07:45:00|6031.6|6016.6|6035.3|6020.3|6035.4|6020.4|6031.6|6016.6|0
1592898600000|2020-06-23 07:50:00|6036.3|6021.3|6035.8|6020.8|6036.3|6021.3|6035.3|6020.3|46
1592898900000|2020-06-23 07:55:00|6035.3|6020.3|6034.3|6019.3|6035.8|6020.8|6034.3|6019.3|0
1592899200000|2020-06-23 08:00:00|6034.4|6019.4|6050.3|6025.3|6050.3|6031.3|6034.4|6019.4|7
1592899500000|2020-06-23 08:05:00|6046|6031|6048.8|6033.8|6048.8|6033.8|6046|6031|0
1592899800000|2020-06-23 08:10:00|6048.3|6033.3|6048.8|6033.8|6049.7|6034.7|6047.8|6032.8|1
1592900100000|2020-06-23 08:15:00|6048.9|6033.9|6048.7|6033.7|6049.8|6034.8|6047.4|6032.4|2
1592900400000|2020-06-23 08:20:00|6048.2|6033.2|6037.7|6022.7|6049|6033.7|6037.2|6022.2|0
1592900700000|2020-06-23 08:25:00|6036.7|6021.7|6041.7|6026.7|6042.7|6027.7|6036.2|6021.2|0
1592901000000|2020-06-23 08:30:00|6041.5|6026.5|6039.2|6024.2|6042.2|6027.2|6039.2|6024.2|0
1592901300000|2020-06-23 08:35:00|6038.2|6023.2|6038.2|6023.2|6038.2|6023.2|6038.2|6023.2|0
1592901600000|2020-06-23 08:40:00|6037.3|6022.3|6031.7|6016.7|6037.3|6022.3|6031.7|6016.7|0
1592901900000|2020-06-23 08:45:00|6031.5|6016.5|6032.1|6017.1|6032.5|6017.5|6031.2|6016.2|5
1592902200000|2020-06-23 08:50:00|6032.6|6017.6|6037.1|6022.1|6037.1|6022.1|6032.6|6017.6|0
1592902500000|2020-06-23 08:55:00|6037.3|6022.3|6035.6|6020.6|6039.1|6024.1|6035.6|6020.6|0
1592902800000|2020-06-23 09:00:00|6035.7|6020.7|6035.1|6020.1|6037.1|6022.1|6030.1|6015.1|0
1592903100000|2020-06-23 09:05:00|6035.7|6020.7|6037.9|6022.9|6037.9|6022.9|6035.7|6020.7|0
1592903400000|2020-06-23 09:10:00|6032.6|6017.6|6024.5|6009.5|6032.6|6017.6|6024|6009|1
1592903700000|2020-06-23 09:15:00|6024.8|6009.8|6032.5|6017.5|6033|6018|6024.8|6009.8|7
1592904000000|2020-06-23 09:20:00|6031.5|6016.5|6038|6023|6038|6023|6028|6013|0
1592904300000|2020-06-23 09:25:00|6037.9|6022.9|6036.6|6021.6|6037.9|6022.9|6031.9|6016.9|2
1592904600000|2020-06-23 09:30:00|6036|6021|6040.6|6025.6|6042.1|6027.1|6034.1|6019.1|0
1592904900000|2020-06-23 09:35:00|6040.3|6025.3|6042.6|6027.6|6042.6|6027.6|6038.6|6023.6|0
1592905200000|2020-06-23 09:40:00|6042.4|6027.4|6042.1|6027.1|6042.4|6027.4|6041.1|6026.1|0
1592905800000|2020-06-23 09:50:00|6042|6027|6045.1|6020.1|6045.8|6027|6038.1|6019|0
1592906100000|2020-06-23 09:55:00|6039.7|6024.7|6037.5|6022.5|6039.7|6024.7|6036.6|6021.6|0
1592906400000|2020-06-23 10:00:00|6037.8|6022.8|6039|6024|6039|6024|6037.5|6022.5|0
1592906700000|2020-06-23 10:05:00|6038.9|6023.9|6041|6026|6041|6026|6037|6022|0
1592907000000|2020-06-23 10:10:00|6039|6024|6042.5|6027.5|6042.5|6027.5|6039|6024|0
1592907300000|2020-06-23 10:15:00|6045.5|6030.5|6043.4|6028.4|6045.9|6030.9|6042.8|6027.8|12
1592907600000|2020-06-23 10:20:00|6049.9|6024.9|6045.9|6020.9|6052.7|6033.3|6041.4|6020.9|0
1592907900000|2020-06-23 10:25:00|6038.9|6023.9|6035.9|6020.9|6038.9|6023.9|6035.5|6020.5|50
1592908200000|2020-06-23 10:30:00|6035.4|6020.4|6040.9|6025.9|6040.9|6025.9|6034.4|6019.4|0
1592908800000|2020-06-23 10:40:00|6040.6|6025.6|6039.8|6024.8|6040.6|6025.6|6039.8|6024.8|0
1592909100000|2020-06-23 10:45:00|6040.2|6025.2|6036.8|6021.8|6042|6025.2|6036.3|6016.6|0
1592909400000|2020-06-23 10:50:00|6041.9|6016.9|6042.3|6017.3|6042.8|6022.2|6036.3|6016.6|0
1592909700000|2020-06-23 10:55:00|6042.8|6017.8|6038.3|6023.3|6042.8|6023.8|6037.5|6017.3|0
1592910000000|2020-06-23 11:00:00|6038.4|6023.4|6027.1|6012.1|6038.6|6023.6|6024.6|6009.6|1
1592910300000|2020-06-23 11:05:00|6028.1|6013.1|6034.3|6019.3|6034.6|6019.6|6028.1|6013.1|0
1592910600000|2020-06-23 11:10:00|6034.2|6019.2|6034.1|6019.1|6034.5|6019.5|6034.1|6019.1|10
1592910900000|2020-06-23 11:15:00|6033.1|6018.1|6031.6|6016.6|6033.6|6018.6|6031.6|6016.6|0
1592911200000|2020-06-23 11:20:00|6031.7|6016.7|6036.6|6021.6|6036.6|6021.6|6031.6|6016.6|0
1592911500000|2020-06-23 11:25:00|6036.1|6021.1|6034.6|6019.6|6036.1|6021.1|6034.6|6019.6|0
1592911800000|2020-06-23 11:30:00|6033.3|6018.3|6036.6|6011.6|6039.5|6018.3|6033|6011.1|5
1592912100000|2020-06-23 11:35:00|6036.4|6011.4|6038.4|6013.4|6041.1|6016.1|6036.4|6011.4|0
1592912400000|2020-06-23 11:40:00|6038.6|6013.6|6045.9|6020.9|6045.9|6024.9|6035.4|6012.9|0
1592912700000|2020-06-23 11:45:00|6039.9|6024.9|6040.2|6025.2|6045.5|6025.7|6036.9|6016.4|17
1592913000000|2020-06-23 11:50:00|6040.4|6025.4|6052.5|6037.5|6052.5|6037.5|6040.4|6025.4|21
1592913300000|2020-06-23 11:55:00|6054.6|6039.6|6057.5|6042.5|6057.5|6042.5|6054|6039|2
1592913600000|2020-06-23 12:00:00|6057.9|6042.9|6050.4|6035.4|6057.9|6042.9|6050.4|6035.4|0
1592913900000|2020-06-23 12:05:00|6050.7|6035.7|6042.3|6027.3|6052.3|6036.9|6037.8|6017.8|1
1592914200000|2020-06-23 12:10:00|6042.2|6027.2|6047.8|6032.8|6051.3|6033.2|6040.1|6021.3|5
1592914500000|2020-06-23 12:15:00|6048.4|6033.4|6046.1|6031.1|6048.8|6033.8|6043.1|6028.1|0
1592914800000|2020-06-23 12:20:00|6046.3|6031.3|6045.3|6030.3|6053.9|6038.9|6044.8|6029.8|0
1592915100000|2020-06-23 12:25:00|6045.6|6030.6|6055.7|6040.7|6056.1|6041.1|6045.6|6030.6|0
1592915400000|2020-06-23 12:30:00|6057.1|6042.1|6054.5|6039.5|6059.8|6044.8|6053|6038|8
1592915700000|2020-06-23 12:35:00|6054.9|6039.9|6056.6|6041.6|6063|6044.7|6054.9|6038|25
1592916000000|2020-06-23 12:40:00|6058.1|6043.1|6063.4|6038.4|6063.4|6044.3|6055.6|6038.4|28
1592916300000|2020-06-23 12:45:00|6061.8|6036.8|6059.1|6044.1|6061.8|6044.1|6057.1|6036.8|4
1592916600000|2020-06-23 12:50:00|6058.7|6043.7|6058.2|6043.2|6062.6|6043.7|6052|6031.1|0
1592916900000|2020-06-23 12:55:00|6057.6|6042.6|6054.2|6039.2|6058.5|6043.5|6053.3|6038.3|0
1592917200000|2020-06-23 13:00:00|6054.3|6039.3|6043.6|6028.6|6056|6039.7|6043.6|6028.5|1
1592917500000|2020-06-23 13:05:00|6042.8|6027.8|6041.1|6026.1|6052|6035.6|6040.6|6022.5|3
1592917800000|2020-06-23 13:10:00|6046.6|6021.6|6043.2|6028.2|6051.9|6030.4|6041|6014.4|8
1592918100000|2020-06-23 13:15:00|6042.8|6027.8|6044|6029|6047.6|6032.6|6042|6027|1
1592918400000|2020-06-23 13:20:00|6044.3|6029.3|6039.2|6024.2|6047.1|6031.2|6039.2|6021.7|1
1592918700000|2020-06-23 13:25:00|6039.6|6024.6|6031.5|6016.5|6046.2|6026|6031.5|6016.5|1
1592919000000|2020-06-23 13:30:00|6030.7|6015.7|6042.9|6027.9|6046.5|6031.5|6015.9|6000.9|44
1592919300000|2020-06-23 13:35:00|6042.7|6027.7|6048.1|6033.1|6051.3|6036.3|6039.9|6024.9|71
1592919600000|2020-06-23 13:40:00|6049|6034|6050|6035|6050.9|6035.9|6047.1|6032.1|55
1592919900000|2020-06-23 13:45:00|6048.1|6033.1|6040.7|6025.7|6050|6035|6038.2|6023.2|7
1592920200000|2020-06-23 13:50:00|6038.7|6023.7|6032.5|6017.5|6043.3|6028.3|6030.4|6015.4|22
1592920500000|2020-06-23 13:55:00|6032.7|6017.7|6042.1|6027.1|6044.6|6029.6|6032.7|6017.7|6
1592920800000|2020-06-23 14:00:00|6041.8|6026.8|6048.1|6033.1|6049.6|6034.6|6039.6|6024.6|33
1592921100000|2020-06-23 14:05:00|6048.8|6033.8|6049.2|6034.2|6050.2|6035.2|6046.5|6031.5|17
1592921400000|2020-06-23 14:10:00|6049.4|6034.4|6044.8|6029.8|6051.2|6036.2|6039.3|6024.3|28
1592921700000|2020-06-23 14:15:00|6045.3|6030.3|6046.9|6031.9|6051.8|6036.8|6042.8|6027.8|11
1592922000000|2020-06-23 14:20:00|6047|6032|6051.6|6036.6|6052|6037|6047|6032|5
1592922300000|2020-06-23 14:25:00|6052.5|6037.5|6051.3|6036.3|6053.6|6038.6|6049.6|6034.6|35
1592922600000|2020-06-23 14:30:00|6051.7|6036.7|6048.5|6033.5|6051.7|6036.7|6040.2|6025.2|5
1592922900000|2020-06-23 14:35:00|6048.6|6033.6|6051.9|6036.9|6053|6038|6048.5|6033.5|48
1592923200000|2020-06-23 14:40:00|6051.5|6036.5|6049.4|6034.4|6053.4|6038.4|6047.5|6032.5|38
1592923500000|2020-06-23 14:45:00|6049.5|6034.5|6043.7|6028.7|6050.7|6035.7|6035.6|6020.6|30
1592923800000|2020-06-23 14:50:00|6044.1|6029.1|6051.2|6036.2|6051.7|6036.7|6044.1|6029.1|40
1592924100000|2020-06-23 14:55:00|6051.1|6036.1|6052.1|6037.1|6053|6038|6050.3|6035.3|33
1592924400000|2020-06-23 15:00:00|6051.9|6036.9|6050.2|6035.2|6054.2|6039.2|6047.3|6032.3|88
1592924700000|2020-06-23 15:05:00|6049.7|6034.7|6054.4|6039.4|6054.4|6039.4|6049.7|6034.7|49
1592925000000|2020-06-23 15:10:00|6054|6039|6052.8|6037.8|6055.2|6040.2|6051|6036|52
1592925300000|2020-06-23 15:15:00|6052.3|6037.3|6052.4|6037.4|6054.2|6039.2|6050.1|6035.1|14
1592925600000|2020-06-23 15:20:00|6052.8|6037.8|6051.1|6036.1|6053.1|6038.1|6047.2|6032.2|38
1592925900000|2020-06-23 15:25:00|6050.8|6035.8|6041.5|6026.5|6050.8|6035.8|6039|6024|41
1592926200000|2020-06-23 15:30:00|6041.9|6026.9|6044.7|6029.7|6048.6|6033.6|6039.9|6024.9|17
1592926500000|2020-06-23 15:35:00|6045.4|6030.4|6033.6|6018.6|6046.9|6031.9|6031.7|6016.7|40
1592926800000|2020-06-23 15:40:00|6034.1|6019.1|6034.3|6019.3|6036.1|6021.1|6031.7|6016.7|12
1592927100000|2020-06-23 15:45:00|6034.6|6019.6|6029|6014|6035.3|6020.3|6028.2|6013.2|57
1592927400000|2020-06-23 15:50:00|6029.5|6014.5|6036.7|6021.7|6037.2|6022.2|6026.6|6011.6|36
1592927700000|2020-06-23 15:55:00|6036.4|6021.4|6039.2|6024.2|6040|6025|6036.4|6021.4|30
1592928000000|2020-06-23 16:00:00|6039.1|6024.1|6042.1|6027.1|6043.3|6028.3|6035.6|6020.6|9
1592928300000|2020-06-23 16:05:00|6042.2|6027.2|6041.5|6026.5|6047.5|6032.5|6041.5|6026.5|11
1592928600000|2020-06-23 16:10:00|6042|6027|6046.4|6031.4|6046.4|6031.4|6042|6027|1
1592928900000|2020-06-23 16:15:00|6045.8|6030.8|6045.4|6030.4|6047.4|6032.4|6044.7|6029.7|26
1592929200000|2020-06-23 16:20:00|6045|6030|6040.7|6025.7|6045|6030|6038.1|6023.1|36
1592929500000|2020-06-23 16:25:00|6040.3|6025.3|6044|6029|6044.6|6029.6|6038.7|6023.7|0
1592929800000|2020-06-23 16:30:00|6043.5|6028.5|6039.3|6024.3|6043.9|6028.9|6033.5|6018.5|54
1592930100000|2020-06-23 16:35:00|6039.4|6024.4|6037|6022|6039.8|6024.8|6037|6022|75
1592930400000|2020-06-23 16:40:00|6036|6021|6029.6|6014.6|6036.5|6021.5|6029.6|6014.6|25
1592930700000|2020-06-23 16:45:00|6029.5|6014.5|6026.6|6011.6|6029.6|6014.6|6025.2|6010.2|10
1592931000000|2020-06-23 16:50:00|6026.2|6011.2|6020|6005|6027.2|6012.2|6020|6005|27
1592931300000|2020-06-23 16:55:00|6020.1|6005.1|6014|5999|6021.4|6006.4|6013.9|5998.9|5
1592931600000|2020-06-23 17:00:00|6014.5|5999.5|6016|6001|6017.8|6002.8|6014.4|5999.4|13
1592931900000|2020-06-23 17:05:00|6016.9|6001.9|6023.8|6008.8|6024.7|6009.7|6014.4|5999.4|21
1592932200000|2020-06-23 17:10:00|6023.7|6008.7|6023|6008|6026.9|6011.9|6022.5|6007.5|32
1592932500000|2020-06-23 17:15:00|6024.4|6009.4|6031.2|6016.2|6031.2|6016.2|6021.4|6006.4|77
1592932800000|2020-06-23 17:20:00|6029.7|6014.7|6034.2|6019.2|6038.2|6023.2|6029.7|6014.7|50
1592933100000|2020-06-23 17:25:00|6033.1|6018.1|6034.1|6019.1|6034.5|6019.5|6033.1|6018.1|25
1592933400000|2020-06-23 17:30:00|6034.5|6019.5|6030.4|6015.4|6035.4|6020.4|6030.4|6015.4|37
1592933700000|2020-06-23 17:35:00|6028.8|6013.8|6032.2|6017.2|6032.9|6017.9|6027.7|6012.7|8
1592934000000|2020-06-23 17:40:00|6032.5|6017.5|6032|6017|6034|6019|6031.5|6016.5|3
1592934300000|2020-06-23 17:45:00|6032.4|6017.4|6035.9|6020.9|6037.8|6022.8|6031.1|6016.1|82
1592934600000|2020-06-23 17:50:00|6035.4|6020.4|6032.6|6017.6|6035.4|6020.4|6031.5|6016.5|24
1592934900000|2020-06-23 17:55:00|6033.1|6018.1|6030.6|6015.6|6034|6019|6029.3|6014.3|13
1592935200000|2020-06-23 18:00:00|6030.2|6015.2|6026.1|6011.1|6030.2|6015.2|6016|5996.1|24
1592935500000|2020-06-23 18:05:00|6025.4|6010.4|6029.1|6014.1|6034.7|6015.5|6017|5996.2|153
1592935800000|2020-06-23 18:10:00|6029.6|6014.6|6039.9|6024.9|6042.2|6027.2|6028.6|6013.6|78
1592936100000|2020-06-23 18:15:00|6039.8|6024.8|6029.7|6014.7|6041.4|6026.4|6027.8|6012.8|66
1592960400000|2020-06-24 01:00:00|6039.2|6001.7|6051|6013.5|6051.5|6014|6039.2|6001.7|0
1592960700000|2020-06-24 01:05:00|6050.6|6013.1|6050.9|6013.4|6052.5|6015|6048.3|6010.8|0
1592961000000|2020-06-24 01:10:00|6050.1|6012.6|6049.7|6012.2|6050.5|6013|6048.3|6010.8|0
1592961300000|2020-06-24 01:15:00|6049.5|6012|6046.4|6008.9|6049.5|6012|6046.4|6008.9|0
1592961600000|2020-06-24 01:20:00|6046.3|6008.8|6046.3|6008.8|6046.3|6008.8|6046.3|6008.8|0
1592961900000|2020-06-24 01:25:00|6046.8|6009.3|6046.8|6009.3|6046.8|6009.3|6046.8|6009.3|0
1592962200000|2020-06-24 01:30:00|6046.4|6008.9|6045.4|6007.9|6046.4|6008.9|6045.4|6007.9|0
1592962500000|2020-06-24 01:35:00|6045.2|6007.7|6045.2|6007.7|6045.2|6007.7|6045.2|6007.7|0
1592963400000|2020-06-24 01:50:00|6044.5|6007|6041.2|6003.7|6044.5|6007|6041.2|6003.7|0
1592964000000|2020-06-24 02:00:00|6041.1|6003.6|6034.8|5997.3|6041.1|6003.6|6034.3|5996.8|0
1592964300000|2020-06-24 02:05:00|6038.8|6001.3|6041.9|6004.4|6041.9|6004.4|6038.8|6001.3|0
1592964600000|2020-06-24 02:10:00|6042.1|6004.6|6044.7|6007.2|6044.7|6007.2|6042.1|6004.6|0
1592964900000|2020-06-24 02:15:00|6044.3|6006.8|6044.3|6006.8|6044.3|6006.8|6044.3|6006.8|0
1592965200000|2020-06-24 02:20:00|6044.2|6006.7|6044.2|6006.7|6044.2|6006.7|6044.2|6006.7|0
1592965800000|2020-06-24 02:30:00|6045.8|6008.3|6046.4|6008.9|6046.4|6008.9|6045.7|6008.2|0
1592966100000|2020-06-24 02:35:00|6046.3|6008.8|6046.3|6008.8|6046.3|6008.8|6046.3|6008.8|0
1592966400000|2020-06-24 02:40:00|6046.1|6008.6|6046.1|6008.6|6046.1|6008.6|6044.6|6007.1|0
1592966700000|2020-06-24 02:45:00|6044.6|6007.1|6042.2|6004.7|6044.6|6007.1|6040.7|6003.2|0
1592967000000|2020-06-24 02:50:00|6042.5|6005|6042.1|6004.6|6042.5|6005|6042.1|6004.6|0
1592967900000|2020-06-24 03:05:00|6042.5|6005|6042.5|6005|6042.5|6005|6042.5|6005|0
1592968500000|2020-06-24 03:15:00|6042.6|6005.1|6045.1|6007.6|6045.1|6007.6|6042.6|6005.1|0
1592968800000|2020-06-24 03:20:00|6045.7|6008.2|6045.6|6008.1|6049.2|6011.7|6045.6|6008.1|0
1592969100000|2020-06-24 03:25:00|6043.9|6006.4|6042|6004.5|6043.9|6006.4|6042|6004.5|0
1592970300000|2020-06-24 03:45:00|6041|6003.5|6042|6004.5|6042.4|6004.9|6041|6003.5|0
1592970600000|2020-06-24 03:50:00|6041.6|6004.1|6041|6003.5|6041.6|6004.1|6040.6|6003.1|0
1592970900000|2020-06-24 03:55:00|6040.9|6003.4|6040.9|6003.4|6040.9|6003.4|6040.9|6003.4|0
1592971200000|2020-06-24 04:00:00|6042.4|6004.9|6042.4|6004.9|6042.4|6004.9|6042.4|6004.9|0
1592972400000|2020-06-24 04:20:00|6042.9|6005.4|6042.9|6005.4|6042.9|6005.4|6042.9|6005.4|0
1592972700000|2020-06-24 04:25:00|6042.8|6005.3|6042.8|6005.3|6042.8|6005.3|6042.8|6005.3|0
1592973300000|2020-06-24 04:35:00|6043.2|6005.7|6046.6|6009.1|6046.6|6009.1|6043.2|6005.7|0
1592974800000|2020-06-24 05:00:00|6046.5|6009|6046.2|6008.7|6046.5|6009|6046.2|6008.7|0
1592975100000|2020-06-24 05:05:00|6046.1|6008.6|6046.1|6008.6|6046.1|6008.6|6046.1|6008.6|0
1592976900000|2020-06-24 05:35:00|6046|6008.5|6046|6008.5|6046|6008.5|6046|6008.5|0
1592977200000|2020-06-24 05:40:00|6046.2|6008.7|6046.5|6009|6046.5|6009|6046.2|6008.7|0
1592977800000|2020-06-24 05:50:00|6046.1|6008.6|6045.6|6008.1|6046.1|6008.6|6044.7|6007.2|0
1592978100000|2020-06-24 05:55:00|6045.2|6007.7|6045.2|6007.7|6045.2|6007.7|6045.2|6007.7|0
1592978400000|2020-06-24 06:00:00|6041.8|6004.3|6043|6005.5|6043.8|6006.3|6038.2|6000.7|0
1592979000000|2020-06-24 06:10:00|6039.9|6002.4|6029.6|5992.1|6039.9|6002.4|6027.1|5989.6|0
1592979300000|2020-06-24 06:15:00|6030.1|5992.6|6028.6|5991.1|6033|5995.5|6027.6|5990.1|0
1592979600000|2020-06-24 06:20:00|6028.2|5990.7|6028|5990.5|6033|5995.5|6024.8|5987.3|0
1592979900000|2020-06-24 06:25:00|6028.1|5990.6|6024.7|5987.2|6028.5|5991|6024.2|5986.7|0
1592980200000|2020-06-24 06:30:00|6026.1|5988.6|6031.8|5994.3|6032.2|5994.7|6023.7|5986.2|0
1592980500000|2020-06-24 06:35:00|6032.2|5994.7|6032.7|5995.2|6036.4|5998.9|6032.2|5994.7|0
1592980800000|2020-06-24 06:40:00|6032.6|5995.1|6034|5996.5|6034|5996.5|6032.6|5995.1|0
1592981400000|2020-06-24 06:50:00|6033.2|5995.7|6032.6|5995.1|6033.2|5995.7|6032.6|5995.1|0
1592981700000|2020-06-24 06:55:00|6032.1|5994.6|6032.8|5995.3|6034.2|5996.7|6031.7|5994.2|0
1592982000000|2020-06-24 07:00:00|6033.3|5995.8|6033.3|5995.8|6033.4|5995.9|6030.8|5993.3|0
1592982300000|2020-06-24 07:05:00|6033.7|5996.2|6041.7|6004.2|6042.6|6005.1|6033.7|5996.2|0
1592982600000|2020-06-24 07:10:00|6042.1|6004.6|6041.7|6004.2|6042.6|6005.1|6041.7|6004.2|0
1592983500000|2020-06-24 07:25:00|6041.4|6003.9|6037.9|6000.4|6041.4|6003.9|6037.9|6000.4|0
1592983800000|2020-06-24 07:30:00|6038|6000.5|6038.4|6000.9|6038.4|6000.9|6038|6000.5|0
1592984100000|2020-06-24 07:35:00|6037.9|6000.4|6037.4|5999.9|6040.1|6002.6|6037.4|5999.9|0
1592984400000|2020-06-24 07:40:00|6036.9|5999.4|6023.5|5986|6036.9|5999.4|6023.5|5986|0
1592984700000|2020-06-24 07:45:00|6023.3|5985.8|6019.6|5982.1|6024.6|5987.1|6015.2|5977.7|0
1592985000000|2020-06-24 07:50:00|6019.7|5982.2|6021.7|5984.2|6023.7|5986.2|6015.8|5978.3|0
1592985300000|2020-06-24 07:55:00|6020.1|5982.6|6019.7|5982.2|6020.7|5983.2|6019.6|5982.1|0
1592985600000|2020-06-24 08:00:00|6020.2|5982.7|6024.5|5987|6024.5|5987|6017.4|5979.9|0
1592985900000|2020-06-24 08:05:00|6024.3|5986.8|6022.9|5985.4|6024.9|5987.4|6022.4|5984.9|0
1592986200000|2020-06-24 08:10:00|6023.2|5985.7|6023.4|5985.9|6024.4|5986.9|6022.9|5985.4|0
1592986500000|2020-06-24 08:15:00|6023.3|5985.8|6012.9|5975.4|6023.3|5985.8|6012.9|5975.4|0
1592986800000|2020-06-24 08:20:00|6006|5968.5|6011.9|5974.4|6012.9|5975.4|6002.5|5965|0
1592987100000|2020-06-24 08:25:00|6015.4|5977.9|6016.8|5979.3|6016.8|5979.3|6014.4|5976.9|0
1592987400000|2020-06-24 08:30:00|6016.7|5979.2|6021.9|5984.4|6023.6|5986.1|6016.5|5979|0
1592987700000|2020-06-24 08:35:00|6021.8|5984.3|6029.9|5992.4|6030.3|5992.8|6021.4|5983.9|0
1592988000000|2020-06-24 08:40:00|6030.9|5993.4|6031.9|5994.4|6031.9|5994.4|6028.9|5991.4|0
1592988300000|2020-06-24 08:45:00|6031.5|5994|6038.3|6000.8|6040.2|6002.7|6029.4|5991.9|0
1592988600000|2020-06-24 08:50:00|6038.8|6001.3|6036.6|5999.1|6044.2|6006.7|6036.6|5999.1|0
1592988900000|2020-06-24 08:55:00|6036.1|5998.6|6035.6|5998.1|6036.3|5998.8|6033|5995.5|0
1592989200000|2020-06-24 09:00:00|6035.7|5998.2|6036.7|5999.2|6036.9|5999.4|6035.7|5998.2|0
1592989500000|2020-06-24 09:05:00|6033.8|5996.3|6039.1|6001.6|6039.1|6001.6|6032.8|5995.3|0
1592989800000|2020-06-24 09:10:00|6036.6|5999.1|6042.7|6005.2|6042.7|6005.2|6035.3|5997.8|0
1592990100000|2020-06-24 09:15:00|6043.1|6005.6|6036.1|5998.6|6044.9|6007.4|6036.1|5998.6|0
1592990400000|2020-06-24 09:20:00|6039.1|6001.6|6041.2|6003.7|6041.2|6003.7|6034.8|5997.3|0
1592990700000|2020-06-24 09:25:00|6041.3|6003.8|6041|6003.5|6041.6|6004.1|6037|5999.5|0
1592991000000|2020-06-24 09:30:00|6039|6001.5|6040.5|6003|6040.5|6003|6038|6000.5|0
1592991300000|2020-06-24 09:35:00|6042.5|6005|6048.9|6011.4|6049.4|6011.9|6042.5|6005|0
1592991600000|2020-06-24 09:40:00|6049.9|6012.4|6050.8|6013.3|6050.8|6013.3|6048.6|6011.1|0
1592991900000|2020-06-24 09:45:00|6051.3|6013.8|6052.1|6014.6|6052.1|6014.6|6049.4|6011.9|0
1592992200000|2020-06-24 09:50:00|6049.4|6011.9|6052.1|6014.6|6052.1|6014.6|6049.4|6011.9|5
1592992500000|2020-06-24 09:55:00|6043.9|6006.4|6046.7|6009.2|6047.6|6010.1|6043.9|6006.4|10
1592993100000|2020-06-24 10:05:00|6046.6|6009.1|6046.7|6009.2|6046.7|6009.2|6045.8|6008.3|0
1592993400000|2020-06-24 10:10:00|6046.6|6009.1|6046.3|6008.8|6046.6|6009.1|6045.8|6008.3|0
1592993700000|2020-06-24 10:15:00|6046.2|6008.7|6042.3|6004.8|6046.2|6008.7|6041.8|6004.3|0
1592994000000|2020-06-24 10:20:00|6042|6004.5|6032|5994.5|6043.4|6005.9|6032|5994.5|0
1592994300000|2020-06-24 10:25:00|6031.5|5994|6036.8|5999.3|6036.9|5999.4|6030|5992.5|0
1592994600000|2020-06-24 10:30:00|6037|5999.5|6036.8|5999.3|6037.3|5999.8|6034.3|5996.8|0
1592994900000|2020-06-24 10:35:00|6037.3|5999.8|6037.8|6000.3|6037.8|6000.3|6037.3|5999.8|0
1592995200000|2020-06-24 10:40:00|6037.4|5999.9|6037.8|6000.3|6037.8|6000.3|6036.3|5998.8|0
1592995500000|2020-06-24 10:45:00|6038.1|6000.6|6039.2|6001.7|6039.2|6001.7|6038.1|6000.6|0
1592995800000|2020-06-24 10:50:00|6037.1|5999.6|6039.5|6002|6039.5|6002|6037.1|5999.6|0
1592996100000|2020-06-24 10:55:00|6039.2|6001.7|6038.6|6001.1|6039.2|6001.7|6035.6|5998.1|0
1592996400000|2020-06-24 11:00:00|6036.1|5998.6|6039.2|6001.7|6039.6|6002.1|6036.1|5998.6|0
1592996700000|2020-06-24 11:05:00|6039.6|6002.1|6039.6|6002.1|6039.6|6002.1|6039.6|6002.1|0
1592997000000|2020-06-24 11:10:00|6039.8|6002.3|6041.6|6004.1|6041.6|6004.1|6039.8|6002.3|0
1592997300000|2020-06-24 11:15:00|6041.5|6004|6047.2|6009.7|6047.2|6009.7|6041.1|6003.6|0
1592997600000|2020-06-24 11:20:00|6049|6011.5|6043.1|6005.6|6051|6013.5|6043.1|6005.6|0
1592997900000|2020-06-24 11:25:00|6042.9|6005.4|6039.4|6001.9|6042.9|6005.4|6038.8|6001.3|0
1592998200000|2020-06-24 11:30:00|6038.4|6000.9|6040.8|6003.3|6040.8|6003.3|6037.4|5999.9|0
1592998500000|2020-06-24 11:35:00|6039.4|6001.9|6035.9|5998.4|6039.6|6002.1|6035.9|5998.4|0
1592998800000|2020-06-24 11:40:00|6036|5998.5|6045.6|6008.1|6047.3|6009.8|6036|5998.5|0
1592999100000|2020-06-24 11:45:00|6045.4|6007.9|6046.8|6009.3|6046.8|6009.3|6043.8|6006.3|0
1592999400000|2020-06-24 11:50:00|6040.8|6015.8|6046.4|6008.9|6047.7|6016.6|6040.8|6008.9|0
1592999700000|2020-06-24 11:55:00|6046.3|6008.8|6034|5996.5|6046.3|6008.8|6032|5994.5|25
1593000000000|2020-06-24 12:00:00|6034.3|5996.8|6018.8|5981.3|6034.9|5997.4|6018.3|5980.8|0
1593000300000|2020-06-24 12:05:00|6018.4|5980.9|6024.7|5987.2|6024.7|5987.2|6018.1|5980.6|0
1593000600000|2020-06-24 12:10:00|6022.7|5985.2|6017.6|5980.1|6022.7|5985.2|6017.2|5979.7|0
1593000900000|2020-06-24 12:15:00|6018|5980.5|6025.4|5987.9|6026|5988.5|6017|5979.5|0
1593001200000|2020-06-24 12:20:00|6025.2|5987.7|6020.9|5983.4|6025.2|5987.7|6020.4|5982.9|0
1593001500000|2020-06-24 12:25:00|6020.4|5982.9|6031.5|5994|6033.2|5995.7|6020.4|5982.9|0
1593001800000|2020-06-24 12:30:00|6031.2|5993.7|6021.5|5984|6031.4|5993.9|6020.2|5982.7|0
1593002100000|2020-06-24 12:35:00|6021.3|5983.8|6023.7|5986.2|6025.4|5987.9|6016.3|5978.8|0
1593002400000|2020-06-24 12:40:00|6024.3|5986.8|6022.9|5985.4|6026.2|5988.7|6022.9|5985.4|0
1593002700000|2020-06-24 12:45:00|6023|5985.5|6019.3|5981.8|6023|5985.5|6016.4|5978.9|0
1593003000000|2020-06-24 12:50:00|6019.9|5982.4|6026.2|5988.7|6026.6|5989.1|6019.9|5982.4|0
1593003300000|2020-06-24 12:55:00|6025.2|5987.7|6033.9|5996.4|6033.9|5996.4|6024.3|5986.8|0
1593003600000|2020-06-24 13:00:00|6032.6|5995.1|6041.4|6003.9|6041.4|6003.9|6030.8|5993.3|0
1593003900000|2020-06-24 13:05:00|6041|6003.5|6035.9|5998.4|6045|6007.5|6035|5997.5|0
1593004200000|2020-06-24 13:10:00|6034.7|5997.2|6038.8|6001.3|6041.8|6004.3|6034|5996.5|0
1593004500000|2020-06-24 13:15:00|6039.8|6002.3|6036.3|5998.8|6049.4|6011.9|6035.8|5998.3|0
1593004800000|2020-06-24 13:20:00|6036|5998.5|6032.2|5994.7|6036|5998.5|6024.9|5987.4|0
1593005100000|2020-06-24 13:25:00|6033|5995.5|6039.3|6001.8|6039.3|6001.8|6031|5993.5|0
1593005400000|2020-06-24 13:30:00|6038.8|6001.3|6037.2|5999.7|6041.5|6004|6035.3|5997.8|0
1593005700000|2020-06-24 13:35:00|6037.4|5999.9|6047.9|6010.4|6049.4|6011.9|6037.4|5999.9|0
1593006000000|2020-06-24 13:40:00|6048.4|6010.9|6042|6004.5|6049.7|6012.2|6041.9|6004.4|1
1593006300000|2020-06-24 13:45:00|6042.4|6004.9|6040.6|6003.1|6048.1|6010.6|6038.1|6000.6|0
1593006600000|2020-06-24 13:50:00|6038.6|6001.1|6037.1|5999.6|6041.1|6003.6|6034.6|5997.1|0
1593006900000|2020-06-24 13:55:00|6036.9|5999.4|6023.6|5986.1|6039.1|6001.6|6023.1|5985.6|0
1593007200000|2020-06-24 14:00:00|6023.3|5985.8|6020.6|5983.1|6025|5987.5|6014.1|5976.6|0
1593007500000|2020-06-24 14:05:00|6021.6|5984.1|6043.8|6006.3|6044.2|6006.7|6019.6|5982.1|0
1593007800000|2020-06-24 14:10:00|6044.3|6006.8|6050.2|6012.7|6050.2|6012.7|6044.3|6006.8|0
1593008100000|2020-06-24 14:15:00|6050.1|6012.6|6049.8|6012.3|6050.8|6013.3|6046.2|6008.7|0
1593008400000|2020-06-24 14:20:00|6050.2|6012.7|6071|6033.5|6072.7|6035.2|6049.7|6012.2|1
1593008700000|2020-06-24 14:25:00|6070.9|6033.4|6070.1|6032.6|6072.1|6034.6|6067|6029.5|0
1593009000000|2020-06-24 14:30:00|6071.6|6034.1|6067.1|6029.6|6085.1|6047.6|6061.6|6024.1|0
1593009300000|2020-06-24 14:35:00|6066.8|6029.3|6066.1|6028.6|6070.1|6032.6|6054.1|6016.6|0
1593009600000|2020-06-24 14:40:00|6065.6|6028.1|6071.6|6034.1|6071.6|6034.1|6062.1|6024.6|0
1593009900000|2020-06-24 14:45:00|6071.8|6034.3|6055|6017.5|6072.6|6035.1|6054.1|6016.6|0
1593010200000|2020-06-24 14:50:00|6055.1|6017.6|6035.4|5997.9|6055.8|6018.3|6035.4|5997.9|0
1593010500000|2020-06-24 14:55:00|6035.5|5998|6035.2|5997.7|6044.3|6006.8|6032.8|5995.3|1
1593010800000|2020-06-24 15:00:00|6034.3|5996.8|6032.6|5995.1|6040.4|6002.9|6029.2|5991.7|0
1593011100000|2020-06-24 15:05:00|6032.3|5994.8|6019.5|5982|6032.7|5995.2|6019.5|5982|0
1593011400000|2020-06-24 15:10:00|6018.7|5981.2|6015.6|5978.1|6022.1|5984.6|6014.8|5977.3|0
1593011700000|2020-06-24 15:15:00|6015.4|5977.9|6020.5|5983|6021.5|5984|6013.6|5976.1|0
1593012000000|2020-06-24 15:20:00|6020.4|5982.9|6023.5|5986|6029|5991.5|6019|5981.5|0
1593012300000|2020-06-24 15:25:00|6023|5985.5|6025|5987.5|6026.5|5989|6018|5980.5|0
1593012600000|2020-06-24 15:30:00|6024.8|5987.3|6017|5979.5|6024.8|5987.3|6016|5978.5|0
1593012900000|2020-06-24 15:35:00|6017.3|5979.8|6005.4|5967.9|6021|5983.5|6005.4|5967.9|0
1593013200000|2020-06-24 15:40:00|6005.9|5968.4|5983.5|5946|6005.9|5968.4|5982.3|5944.8|0
1593013500000|2020-06-24 15:45:00|5983.6|5946.1|5984.1|5946.6|5994.6|5957.1|5980.9|5943.4|0
1593013800000|2020-06-24 15:50:00|5984.9|5947.4|5988.1|5950.6|5988.3|5950.8|5981.5|5944|0
1593014100000|2020-06-24 15:55:00|5986.9|5949.4|5993.8|5956.3|5994.8|5957.3|5985.6|5948.1|0
1593014400000|2020-06-24 16:00:00|5993.7|5956.2|6008.2|5970.7|6009.3|5971.8|5991.8|5954.3|0
1593014700000|2020-06-24 16:05:00|6007.8|5970.3|5997.3|5959.8|6010.2|5972.7|5995.3|5957.8|0
1593015000000|2020-06-24 16:10:00|5998|5960.5|5995.8|5958.3|6000.3|5962.8|5990.8|5953.3|0
1593015300000|2020-06-24 16:15:00|5995.6|5958.1|6010.8|5973.3|6011.8|5974.3|5994.8|5957.3|0
1593015600000|2020-06-24 16:20:00|6011.8|5974.3|6014.5|5977|6014.9|5981.7|5996.7|5969.3|1
1593015900000|2020-06-24 16:25:00|6015.2|5977.7|6009.5|5972|6015.4|5977.9|6008.2|5970.7|1
1593016200000|2020-06-24 16:30:00|6009.2|5971.7|6002.5|5965|6009.2|5971.7|6001.5|5964|0
1593016500000|2020-06-24 16:35:00|6002|5964.5|6008|5970.5|6011.5|5974|6001.5|5964|3
1593016800000|2020-06-24 16:40:00|6008.5|5971|6016.5|5979|6017.5|5980|6006.5|5969|0
1593017100000|2020-06-24 16:45:00|6016.7|5979.2|6005.9|5968.4|6018.9|5981.4|6005.4|5967.9|1
1593017400000|2020-06-24 16:50:00|6006|5968.5|5999.4|5961.9|6009.4|5971.9|5999.4|5961.9|0
1593017700000|2020-06-24 16:55:00|5999.3|5961.8|6000.4|5962.9|6001.4|5963.9|5994.4|5956.9|0
1593018000000|2020-06-24 17:00:00|6000.7|5963.2|6001.8|5964.3|6002.4|5964.9|5996.9|5959.4|0
1593018300000|2020-06-24 17:05:00|6002|5964.5|5996.8|5959.3|6002.8|5965.3|5996.3|5958.8|0
1593018600000|2020-06-24 17:10:00|5997.3|5959.8|5997.2|5959.7|5997.8|5960.3|5990.8|5953.3|0
1593018900000|2020-06-24 17:15:00|5996.8|5959.3|6002.8|5965.3|6002.8|5965.3|5995.8|5958.3|0
1593019200000|2020-06-24 17:20:00|6003|5965.5|5997.8|5960.3|6003.3|5965.8|5996.8|5959.3|0
1593019500000|2020-06-24 17:25:00|5998.8|5961.3|5988.8|5951.3|6000.8|5963.3|5988.8|5951.3|0
1593019800000|2020-06-24 17:30:00|5987.3|5949.8|5992.5|5955|5993.3|5955.8|5987.3|5949.8|0
1593020100000|2020-06-24 17:35:00|5991.8|5954.3|5997.4|5959.9|5997.8|5960.3|5987.3|5949.8|0
1593020400000|2020-06-24 17:40:00|5997.8|5960.3|5996.7|5959.2|5997.8|5960.3|5992.2|5954.7|0
1593020700000|2020-06-24 17:45:00|5996.2|5958.7|5991.2|5953.7|5996.2|5958.7|5989.2|5951.7|0
1593021000000|2020-06-24 17:50:00|5989.7|5952.2|5993.5|5956|5996.3|5958.8|5989.7|5952.2|0
1593021300000|2020-06-24 17:55:00|5992.6|5955.1|5986|5948.5|5992.6|5955.1|5984.4|5946.9|0
1593021600000|2020-06-24 18:00:00|5986.5|5949|5981|5943.5|5986.5|5949|5981|5943.5|0
1593021900000|2020-06-24 18:05:00|5981.3|5943.8|5997.5|5960|5998|5960.5|5981.3|5943.8|0
1593022200000|2020-06-24 18:10:00|5998|5960.5|5997.9|5960.4|6000|5962.5|5985.9|5948.4|0
1593022500000|2020-06-24 18:15:00|5998.9|5961.4|5996.9|5959.4|6003.9|5966.4|5994.4|5956.9|0
1593046800000|2020-06-25 01:00:00|5999.6|5962.1|6001|5963.5|6002.8|5965.3|5999.1|5961.6|0
1593047100000|2020-06-25 01:05:00|5993.5|5956|5989.5|5952|5993.5|5956|5989.5|5952|0
1593047400000|2020-06-25 01:10:00|5989.4|5951.9|5983.5|5946|5989.4|5951.9|5983|5945.5|0
1593047700000|2020-06-25 01:15:00|5983.6|5946.1|5989|5951.5|5989|5951.5|5983.6|5946.1|0
1593048000000|2020-06-25 01:20:00|5989.1|5951.6|5989|5951.5|5989.5|5952|5989|5951.5|0
1593048300000|2020-06-25 01:25:00|5988.9|5951.4|5986.5|5949|5988.9|5951.4|5986.5|5949|0
1593048900000|2020-06-25 01:35:00|5986.6|5949.1|5987.4|5949.9|5987.4|5949.9|5986.6|5949.1|0
1593049200000|2020-06-25 01:40:00|5986.9|5949.4|5984.4|5946.9|5986.9|5949.4|5983.4|5945.9|0
1593049500000|2020-06-25 01:45:00|5985.2|5947.7|5986.4|5948.9|5988.9|5951.4|5985.2|5947.7|0
1593049800000|2020-06-25 01:50:00|5986.5|5949|5984.2|5946.7|5987.9|5950.4|5984.2|5946.7|0
1593050100000|2020-06-25 01:55:00|5983.9|5946.4|5985.2|5947.7|5985.2|5947.7|5981.7|5944.2|0
1593050700000|2020-06-25 02:05:00|5984.5|5947|5982.2|5944.7|5984.5|5947|5982.2|5944.7|0
1593051000000|2020-06-25 02:10:00|5982.1|5944.6|5980.2|5942.7|5982.1|5944.6|5980.2|5942.7|0
1593051300000|2020-06-25 02:15:00|5980.6|5943.1|5982.2|5944.7|5982.2|5944.7|5980.6|5943.1|0
1593051600000|2020-06-25 02:20:00|5982.1|5944.6|5982.6|5945.1|5982.6|5945.1|5982.1|5944.6|0
1593051900000|2020-06-25 02:25:00|5984.1|5946.6|5988.6|5951.1|5989.1|5951.6|5983.6|5946.1|0
1593052800000|2020-06-25 02:40:00|5988.7|5951.2|5989.1|5951.6|5989.1|5951.6|5988.7|5951.2|0
1593053100000|2020-06-25 02:45:00|5988.9|5951.4|5987.1|5949.6|5989.1|5951.6|5987.1|5949.6|0
1593053400000|2020-06-25 02:50:00|5988.6|5951.1|5985.1|5947.6|5988.6|5951.1|5985.1|5947.6|0
1593053700000|2020-06-25 02:55:00|5985.6|5948.1|5985.5|5948|5985.6|5948.1|5985.5|5948|0
1593054000000|2020-06-25 03:00:00|5985.4|5947.9|5985.5|5948|5987|5949.5|5985|5947.5|0
1593054600000|2020-06-25 03:10:00|5986|5948.5|5988|5950.5|5988|5950.5|5986|5948.5|0
1593054900000|2020-06-25 03:15:00|5987.8|5950.3|5982|5944.5|5987.8|5950.3|5963|5925.5|0
1593055200000|2020-06-25 03:20:00|5982.1|5944.6|5975.5|5938|5982.5|5945|5975.5|5938|0
1593055500000|2020-06-25 03:25:00|5975.1|5937.6|5978.5|5941|5980|5942.5|5973.5|5936|0
1593055800000|2020-06-25 03:30:00|5978.4|5940.9|5978.5|5941|5978.5|5941|5978|5940.5|0
1593056100000|2020-06-25 03:35:00|5978.4|5940.9|5978.9|5941.4|5978.9|5941.4|5978.4|5940.9|0
1593056400000|2020-06-25 03:40:00|5979.2|5941.7|5984.4|5946.9|5985.9|5948.4|5979.2|5941.7|0
1593056700000|2020-06-25 03:45:00|5984.5|5947|5978.4|5940.9|5990.9|5953.4|5978.4|5940.9|0
1593057300000|2020-06-25 03:55:00|5977.2|5939.7|5976.4|5938.9|5977.2|5939.7|5975.6|5938.1|0
1593057600000|2020-06-25 04:00:00|5978.4|5940.9|5977.9|5940.4|5980.3|5942.8|5975.9|5938.4|0
1593057900000|2020-06-25 04:05:00|5979.4|5941.9|5978.9|5941.4|5979.4|5941.9|5978.4|5940.9|0
1593058500000|2020-06-25 04:15:00|5976.9|5939.4|5976.8|5939.3|5977.2|5939.7|5976.8|5939.3|0
1593059100000|2020-06-25 04:25:00|5976.9|5939.4|5977.8|5940.3|5977.8|5940.3|5976.9|5939.4|0
1593059400000|2020-06-25 04:30:00|5978.1|5940.6|5979.3|5941.8|5979.3|5941.8|5978.1|5940.6|0
1593059700000|2020-06-25 04:35:00|5979.2|5941.7|5967.3|5929.8|5979.2|5941.7|5966.5|5929|0
1593060000000|2020-06-25 04:40:00|5966.3|5928.8|5969.8|5932.3|5971.8|5934.3|5965.8|5928.3|0
1593060900000|2020-06-25 04:55:00|5969.7|5932.2|5973.2|5935.7|5973.2|5935.7|5969.7|5932.2|0
1593061200000|2020-06-25 05:00:00|5975.2|5937.7|5975.7|5938.2|5976.1|5938.6|5975.2|5937.7|0
1593062100000|2020-06-25 05:15:00|5976.2|5938.7|5972.7|5935.2|5976.2|5938.7|5972.7|5935.2|0
1593062400000|2020-06-25 05:20:00|5974.7|5937.2|5974.7|5937.2|5974.7|5937.2|5974.7|5937.2|0
1593063300000|2020-06-25 05:35:00|5975.2|5937.7|5979.1|5941.6|5979.1|5941.6|5975.1|5937.6|0
1593063600000|2020-06-25 05:40:00|5977.7|5940.2|5969.1|5931.6|5977.7|5940.2|5969.1|5931.6|0
1593063900000|2020-06-25 05:45:00|5971.1|5933.6|5973.6|5936.1|5973.6|5936.1|5971.1|5933.6|0
1593064200000|2020-06-25 05:50:00|5973.8|5936.3|5971.6|5934.1|5974.6|5937.1|5971.6|5934.1|0
1593064500000|2020-06-25 05:55:00|5971.8|5934.3|5972.6|5935.1|5972.6|5935.1|5971.8|5934.3|0
1593065100000|2020-06-25 06:05:00|5972.8|5935.3|5973.1|5935.6|5973.6|5936.1|5972.8|5935.3|0
1593065400000|2020-06-25 06:10:00|5972.6|5935.1|5972.1|5934.6|5973.1|5935.6|5971.1|5933.6|0
1593065700000|2020-06-25 06:15:00|5971.8|5934.3|5970.5|5933|5972.6|5935.1|5965.7|5928.2|0
1593066000000|2020-06-25 06:20:00|5971.5|5934|5973|5935.5|5973.4|5935.9|5971.5|5934|0
1593066300000|2020-06-25 06:25:00|5973.5|5936|5969.5|5932|5973.5|5936|5969.5|5932|0
1593066600000|2020-06-25 06:30:00|5969|5931.5|5969.5|5932|5971.5|5934|5968.5|5931|0
1593066900000|2020-06-25 06:35:00|5969.6|5932.1|5969.5|5932|5970.5|5933|5968|5930.5|0
1593067200000|2020-06-25 06:40:00|5969.4|5931.9|5975.5|5938|5975.5|5938|5965.5|5928|0
1593067500000|2020-06-25 06:45:00|5976.1|5938.6|5963.5|5926|5988.5|5951|5963.4|5925.9|0
1593067800000|2020-06-25 06:50:00|5963.8|5926.3|5965|5927.5|5965|5927.5|5963.8|5926.3|0
1593068100000|2020-06-25 06:55:00|5965.1|5927.6|5967.4|5929.9|5967.4|5929.9|5963.4|5925.9|0
1593068400000|2020-06-25 07:00:00|5967|5929.5|5968.4|5930.9|5968.4|5930.9|5965.4|5927.9|0
1593068700000|2020-06-25 07:05:00|5968.5|5931|5968.4|5930.9|5969.4|5931.9|5964.4|5926.9|0
1593069000000|2020-06-25 07:10:00|5967.9|5930.4|5967.4|5929.9|5968.9|5931.4|5966.4|5928.9|0
1593069300000|2020-06-25 07:15:00|5967.5|5930|5966.4|5928.9|5968.4|5930.9|5965.4|5927.9|0
1593069600000|2020-06-25 07:20:00|5966.3|5928.8|5953.9|5916.4|5966.9|5929.4|5953.9|5916.4|0
1593069900000|2020-06-25 07:25:00|5953.8|5916.3|5955.4|5917.9|5955.4|5917.9|5953.4|5915.9|0
1593070200000|2020-06-25 07:30:00|5960.4|5922.9|5958.3|5920.8|5960.4|5922.9|5958.3|5920.8|0
1593070500000|2020-06-25 07:35:00|5958.5|5921|5959.3|5921.8|5959.3|5921.8|5956.3|5918.8|0
1593070800000|2020-06-25 07:40:00|5959.4|5921.9|5956.8|5919.3|5961.3|5923.8|5949.3|5911.8|0
1593071100000|2020-06-25 07:45:00|5960.3|5922.8|5955.8|5918.3|5963.7|5926.2|5955.8|5918.3|0
1593071400000|2020-06-25 07:50:00|5954.8|5917.3|5956.8|5919.3|5956.8|5919.3|5954.3|5916.8|0
1593072000000|2020-06-25 08:00:00|5957.2|5919.7|5957.8|5920.3|5959.3|5921.8|5955.3|5917.8|0
1593072300000|2020-06-25 08:05:00|5956.8|5919.3|5961.8|5924.3|5967.3|5929.8|5956.8|5919.3|0
1593072600000|2020-06-25 08:10:00|5961.7|5924.2|5961.7|5924.2|5961.7|5924.2|5961.7|5924.2|0
1593072900000|2020-06-25 08:15:00|5962|5924.5|5965.7|5928.2|5970|5932.5|5962|5924.5|0
1593073200000|2020-06-25 08:20:00|5966.2|5928.7|5966.7|5929.2|5970.2|5932.7|5966.2|5928.7|0
1593073500000|2020-06-25 08:25:00|5966.3|5928.8|5961.2|5923.7|5966.3|5928.8|5960.7|5923.2|0
1593073800000|2020-06-25 08:30:00|5961.7|5924.2|5965.1|5927.6|5966.2|5928.7|5961.7|5924.2|0
1593074100000|2020-06-25 08:35:00|5965.2|5927.7|5965.1|5927.6|5965.7|5928.2|5964.2|5926.7|0
1593074400000|2020-06-25 08:40:00|5965.6|5928.1|5968.1|5930.6|5969.1|5931.6|5965.1|5927.6|0
1593074700000|2020-06-25 08:45:00|5968.6|5931.1|5966.1|5928.6|5969.1|5931.6|5966.1|5928.6|0
1593075000000|2020-06-25 08:50:00|5966|5928.5|5972.5|5935|5972.5|5935|5966|5928.5|0
1593075300000|2020-06-25 08:55:00|5971|5933.5|5971.5|5934|5971.5|5934|5971|5933.5|0
1593075600000|2020-06-25 09:00:00|5972.5|5935|5979|5941.5|5979|5941.5|5972.5|5935|0
1593075900000|2020-06-25 09:05:00|5977|5939.5|5971|5933.5|5977|5939.5|5971|5933.5|0
1593076200000|2020-06-25 09:10:00|5970.8|5933.3|5969.5|5932|5970.8|5933.3|5969.5|5932|0
1593076500000|2020-06-25 09:15:00|5969.6|5932.1|5973|5935.5|5973|5935.5|5969.5|5932|0
1593076800000|2020-06-25 09:20:00|5972.9|5935.4|5973.5|5936|5975.5|5938|5971|5933.5|0
1593077100000|2020-06-25 09:25:00|5974.5|5937|5977.4|5939.9|5977.4|5939.9|5974.4|5936.9|0
1593077400000|2020-06-25 09:30:00|5976.9|5939.4|5975.9|5938.4|5978.9|5941.4|5974.9|5937.4|0
1593077700000|2020-06-25 09:35:00|5976|5938.5|5975.9|5938.4|5976.4|5938.9|5974.9|5937.4|0
1593078000000|2020-06-25 09:40:00|5978.9|5941.4|5967.9|5930.4|5978.9|5941.4|5967.9|5930.4|0
1593078300000|2020-06-25 09:45:00|5968|5930.5|5970.9|5933.4|5974.4|5936.9|5967.3|5929.8|0
1593078600000|2020-06-25 09:50:00|5971|5933.5|5971.4|5933.9|5971.4|5933.9|5971|5933.5|0
1593078900000|2020-06-25 09:55:00|5970.9|5933.4|5969.4|5931.9|5971.4|5933.9|5969.4|5931.9|0
1593079200000|2020-06-25 10:00:00|5969.6|5932.1|5973.4|5935.9|5975.5|5938|5969.6|5932.1|0
1593079500000|2020-06-25 10:05:00|5972.4|5934.9|5972.3|5934.8|5972.4|5934.9|5971.4|5933.9|0
1593079800000|2020-06-25 10:10:00|5972.1|5934.6|5967.3|5929.8|5972.1|5934.6|5967.3|5929.8|0
1593080100000|2020-06-25 10:15:00|5966.8|5929.3|5966.8|5929.3|5968.3|5930.8|5965.8|5928.3|0
1593080400000|2020-06-25 10:20:00|5967.3|5929.8|5974.8|5937.3|5974.8|5937.3|5967.3|5929.8|0
1593080700000|2020-06-25 10:25:00|5974.3|5936.8|5974.3|5936.8|5974.8|5937.3|5973.8|5936.3|0
1593081000000|2020-06-25 10:30:00|5974.4|5936.9|5975.8|5938.3|5975.8|5938.3|5973.8|5936.3|0
1593081300000|2020-06-25 10:35:00|5975.7|5938.2|5974.3|5936.8|5975.8|5938.3|5974.3|5936.8|0
1593081600000|2020-06-25 10:40:00|5974.2|5936.7|5978.8|5941.3|5978.8|5941.3|5972.3|5934.8|0
1593081900000|2020-06-25 10:45:00|5978.7|5941.2|5978.7|5941.2|5978.7|5941.2|5978.7|5941.2|0
1593082200000|2020-06-25 10:50:00|5978.5|5941|5978.2|5940.7|5978.7|5941.2|5975.7|5938.2|0
1593082500000|2020-06-25 10:55:00|5978.1|5940.6|5979.2|5941.7|5980.7|5943.2|5977.2|5939.7|0
1593083100000|2020-06-25 11:05:00|5978.2|5940.7|5978.7|5941.2|5981.2|5943.7|5976.7|5939.2|0
1593083400000|2020-06-25 11:10:00|5978.2|5940.7|5978.2|5940.7|5981.2|5943.7|5978.2|5940.7|0
1593083700000|2020-06-25 11:15:00|5979.7|5942.2|5980.7|5943.2|5982.2|5944.7|5973.7|5936.2|0
1593084000000|2020-06-25 11:20:00|5980.6|5943.1|5972.2|5934.7|5980.6|5943.1|5972.2|5934.7|0
1593084300000|2020-06-25 11:25:00|5972|5934.5|5972.1|5934.6|5972.2|5934.7|5971.8|5934.3|0
1593084600000|2020-06-25 11:30:00|5972|5934.5|5972.6|5935.1|5974.4|5936.9|5971.6|5934.1|0
1593084900000|2020-06-25 11:35:00|5972.4|5934.9|5972.1|5934.6|5972.4|5934.9|5970.6|5933.1|0
1593085200000|2020-06-25 11:40:00|5972|5934.5|5971.1|5933.6|5974.1|5936.6|5970.6|5933.1|0
1593085500000|2020-06-25 11:45:00|5971.4|5933.9|5971.8|5934.3|5972.6|5935.1|5971.1|5933.6|0
1593085800000|2020-06-25 11:50:00|5972.6|5935.1|5972.1|5934.6|5974.1|5936.6|5971.1|5933.6|0
1593086100000|2020-06-25 11:55:00|5972.2|5934.7|5964.5|5927|5979.1|5941.6|5964.1|5926.6|0
1593086400000|2020-06-25 12:00:00|5964.1|5926.6|5963|5925.5|5967.5|5930|5963|5925.5|0
1593086700000|2020-06-25 12:05:00|5962.9|5925.4|5956.9|5919.4|5962.9|5925.4|5954.1|5916.6|0
1593087000000|2020-06-25 12:10:00|5957.4|5919.9|5970.4|5932.9|5971.9|5934.4|5956.9|5919.4|0
1593087300000|2020-06-25 12:15:00|5970.6|5933.1|5976.9|5939.4|5976.9|5939.4|5968.9|5931.4|0
1593087600000|2020-06-25 12:20:00|5975.9|5938.4|5976.4|5938.9|5980.4|5942.9|5975.4|5937.9|0
1593087900000|2020-06-25 12:25:00|5975.9|5938.4|5984.9|5947.4|5986.4|5948.9|5974.4|5936.9|0
1593088200000|2020-06-25 12:30:00|5984.7|5947.2|5978.5|5941|5984.9|5947.4|5970.4|5932.9|0
1593088500000|2020-06-25 12:35:00|5976.9|5939.4|5971.4|5933.9|5987.4|5949.9|5971.4|5933.9|0
1593088800000|2020-06-25 12:40:00|5970.9|5933.4|5966.4|5928.9|5970.9|5933.4|5962.9|5925.4|0
1593089100000|2020-06-25 12:45:00|5965.9|5928.4|5964.4|5926.9|5966.9|5929.4|5958.9|5921.4|0
1593089400000|2020-06-25 12:50:00|5964.3|5926.8|5965.9|5928.4|5966.3|5928.8|5961.4|5923.9|0
1593089700000|2020-06-25 12:55:00|5965.7|5928.2|5975.9|5938.4|5979.4|5941.9|5964.9|5927.4|0
1593090000000|2020-06-25 13:00:00|5976|5938.5|5987.4|5949.9|5987.4|5949.9|5976|5938.5|0
1593090300000|2020-06-25 13:05:00|5987.9|5950.4|5994.4|5956.9|5997.4|5959.9|5985.4|5947.9|0
1593090600000|2020-06-25 13:10:00|5994.9|5957.4|6002.4|5964.9|6003.9|5966.4|5993.9|5956.4|0
1593090900000|2020-06-25 13:15:00|6002.6|5965.1|6003.4|5965.9|6008.4|5970.9|5997.4|5959.9|0
1593091200000|2020-06-25 13:20:00|6003.6|5966.1|6013.8|5976.3|6019.1|5981.6|6003.6|5966.1|0
1593091500000|2020-06-25 13:25:00|6013.3|5975.8|6017.3|5979.8|6019.8|5982.3|6011.3|5973.8|0
1593091800000|2020-06-25 13:30:00|6016.6|5979.1|6004.2|5966.7|6024.8|5987.3|5992.8|5955.3|0
1593092100000|2020-06-25 13:35:00|6002.9|5965.4|5994.9|5957.4|6004.2|5966.7|5987.7|5950.2|0
1593092400000|2020-06-25 13:40:00|5993.9|5956.4|5972|5934.5|5993.9|5956.4|5972|5934.5|0
1593092700000|2020-06-25 13:45:00|5972.1|5934.6|5952.8|5915.3|5973.4|5939.3|5951.8|5914.3|0
1593093000000|2020-06-25 13:50:00|5952.9|5915.4|5967|5929.5|5970.3|5932.8|5950.8|5913.3|0
1593093300000|2020-06-25 13:55:00|5967.8|5930.3|5970.8|5933.3|5971.3|5933.8|5959.3|5921.8|0
1593093600000|2020-06-25 14:00:00|5970.6|5933.1|5981|5943.5|5983.2|5945.7|5965.3|5927.8|0
1593093900000|2020-06-25 14:05:00|5980.5|5943|5968.5|5931|5980.5|5943|5965.9|5928.4|0
1593094200000|2020-06-25 14:10:00|5970.4|5932.9|5970.4|5932.9|5977.9|5940.4|5967.9|5930.4|0
1593094500000|2020-06-25 14:15:00|5970.7|5933.2|5961.9|5924.4|5973.9|5936.4|5961.4|5923.9|0
1593094800000|2020-06-25 14:20:00|5961.4|5923.9|5978.2|5940.7|5983.5|5946|5961.4|5923.9|5
1593095100000|2020-06-25 14:25:00|5977.7|5940.2|5989.2|5951.7|5989.7|5952.2|5976.7|5939.2|0
1593095400000|2020-06-25 14:30:00|5995.7|5958.2|5987.2|5949.7|6004.2|5966.7|5987.2|5949.7|0
1593095700000|2020-06-25 14:35:00|5987.4|5949.9|5992.7|5955.2|6002.2|5964.7|5987.2|5949.7|0
1593096000000|2020-06-25 14:40:00|5992.3|5954.8|5985.2|5947.7|5995.5|5958|5981.1|5943.6|0
1593096300000|2020-06-25 14:45:00|5985.8|5948.3|5984.5|5947|5989.5|5952|5981.6|5944.1|0
1593096600000|2020-06-25 14:50:00|5984|5946.5|5992.5|5955|5998|5960.5|5984|5946.5|0
1593096900000|2020-06-25 14:55:00|5993|5955.5|5987.3|5962.3|5999.3|5965.8|5986.5|5955.5|0
1593097200000|2020-06-25 15:00:00|5985.9|5960.9|5985.8|5960.8|5989.9|5965.9|5975.1|5958.5|0
1593097500000|2020-06-25 15:05:00|5980.5|5965.5|5977.7|5962.7|5980.8|5965.8|5970.6|5955.6|0
1593097800000|2020-06-25 15:10:00|5977.4|5962.4|6006.9|5969.4|6008.2|5970.7|5977.4|5959.6|0
1593098100000|2020-06-25 15:15:00|6007|5969.5|6020.2|5982.7|6021.6|5984.1|6006|5968.5|0
1593098400000|2020-06-25 15:20:00|6019.9|5982.4|6027.1|5989.6|6028.8|5991.3|6019.8|5982.3|0
1593098700000|2020-06-25 15:25:00|6027.9|5990.4|6023.1|5985.6|6030.1|5992.6|6018.6|5981.1|0
1593099000000|2020-06-25 15:30:00|6023.5|5986|6012.9|5975.4|6025.3|5987.8|6012.9|5975.4|0
1593099300000|2020-06-25 15:35:00|6012.4|5974.9|6014.6|5977.1|6015.6|5982.1|5995.7|5972.2|0
1593099600000|2020-06-25 15:40:00|6014.2|5976.7|5995.7|5958.2|6014.2|5985.5|5992.8|5957.2|1
1593099900000|2020-06-25 15:45:00|5996.2|5958.7|5998.4|5960.9|5999.8|5962.3|5990.8|5953.3|0
1593100200000|2020-06-25 15:50:00|6001.3|5963.8|6000.7|5963.2|6002.2|5964.7|5993.7|5956.2|0
1593100500000|2020-06-25 15:55:00|6001.2|5963.7|6000.7|5963.2|6002.4|5964.9|5999.4|5961.9|0
1593100800000|2020-06-25 16:00:00|5998.9|5961.4|6010.7|5973.2|6011.1|5973.6|5998.9|5961.4|0
1593101100000|2020-06-25 16:05:00|6010.9|5973.4|6012.7|5975.2|6014.3|5976.8|6006.8|5969.3|0
1593101400000|2020-06-25 16:10:00|6013.2|5975.7|6020.8|5983.3|6021.8|5984.3|6012.2|5974.7|0
1593101700000|2020-06-25 16:15:00|6021|5983.5|6019.7|5982.2|6022.3|5984.8|6016.5|5979|0
1593102000000|2020-06-25 16:20:00|6020|5982.5|6019.9|5982.4|6022.3|5984.8|6015.3|5977.8|0
1593102300000|2020-06-25 16:25:00|6020.7|5983.2|6032|5994.5|6032.4|5994.9|6020.5|5983|0
1593102600000|2020-06-25 16:30:00|6032.5|5995|6027.6|5990.1|6032.5|5995|6026.5|5989|0
1593102900000|2020-06-25 16:35:00|6028|5990.5|6027.4|5989.9|6028.5|5991|6025.4|5987.9|0
1593103200000|2020-06-25 16:40:00|6027.6|5990.1|6027.1|5989.6|6030.1|5992.6|6026.5|5989|0
1593103500000|2020-06-25 16:45:00|6028|5990.5|6028|5990.5|6030.6|5993.1|6027.5|5990|0
1593103800000|2020-06-25 16:50:00|6027.5|5990|6027.1|5989.6|6030.6|5993.1|6026.2|5988.7|0
1593104100000|2020-06-25 16:55:00|6027.2|5989.7|6028.8|5991.3|6030.2|5992.7|6026.1|5988.6|0
1593104400000|2020-06-25 17:00:00|6029.2|5991.7|6027.1|5989.6|6029.2|5991.7|6024.6|5987.1|0
1593104700000|2020-06-25 17:05:00|6027|5989.5|6030.4|5992.9|6030.8|5993.3|6027|5989.5|0
1593105000000|2020-06-25 17:10:00|6029.3|5991.8|6029.9|5992.4|6030.9|5993.4|6027.7|5990.2|0
1593105300000|2020-06-25 17:15:00|6029|5991.5|6032.1|5994.6|6032.4|5994.9|6028|5990.5|0
1593105600000|2020-06-25 17:20:00|6032|5994.5|6031.4|5993.9|6032.5|5995|6027.5|5990|0
1593105900000|2020-06-25 17:25:00|6031.1|5993.6|6031.4|5993.9|6031.9|5994.4|6028.4|5990.9|0
1593106200000|2020-06-25 17:30:00|6031.6|5994.1|6038.7|6001.2|6039.7|6002.2|6030.4|5992.9|0
1593106500000|2020-06-25 17:35:00|6039.1|6001.6|6041.6|6004.1|6042|6004.5|6037.1|5999.6|0
1593106800000|2020-06-25 17:40:00|6041.7|6004.2|6042.1|6004.6|6042.1|6004.6|6040.6|6003.1|0
1593107100000|2020-06-25 17:45:00|6041.9|6004.4|6041.9|6004.4|6042.1|6004.6|6039.6|6002.1|0
1593107400000|2020-06-25 17:50:00|6041.5|6004|6041|6003.5|6042.1|6004.6|6040|6002.5|0
1593107700000|2020-06-25 17:55:00|6041.2|6003.7|6042.2|6004.7|6048|6010.5|6041.1|6003.6|0
1593108000000|2020-06-25 18:00:00|6042.5|6005|6030.8|5993.3|6044.1|6006.6|6028.3|5990.8|0
1593108300000|2020-06-25 18:05:00|6030.4|5992.9|6038.8|6001.3|6045.3|6007.8|6029.8|5992.3|0
1593108600000|2020-06-25 18:10:00|6039.2|6001.7|6015.7|5978.2|6041.2|6003.7|6015.7|5978.2|0
1593108900000|2020-06-25 18:15:00|6015.5|5978|6013.3|5975.8|6015.9|5978.4|6007.2|5969.7|0
1593133200000|2020-06-26 01:00:00|6017.3|5979.8|5984.9|5947.4|6017.3|5979.8|5984.9|5947.4|0
1593133500000|2020-06-26 01:05:00|5985|5947.5|6001.3|5963.8|6004.3|5966.8|5984.9|5947.4|0
1593133800000|2020-06-26 01:10:00|6003.8|5966.3|6007.4|5969.9|6007.4|5969.9|6001.4|5963.9|0
1593134100000|2020-06-26 01:15:00|6007.8|5970.3|6008.4|5970.9|6010.4|5972.9|6007.8|5970.3|0
1593134400000|2020-06-26 01:20:00|6008|5970.5|6005.3|5967.8|6008|5970.5|6005.3|5967.8|0
1593134700000|2020-06-26 01:25:00|6003.3|5965.8|6004.3|5966.8|6004.3|5966.8|6003.3|5965.8|0
1593135000000|2020-06-26 01:30:00|6004.2|5966.7|6004.3|5966.8|6004.3|5966.8|6003.8|5966.3|0
1593135300000|2020-06-26 01:35:00|6005|5967.5|6006.7|5969.2|6006.7|5969.2|6005|5967.5|0
1593137400000|2020-06-26 02:10:00|6006.6|5969.1|6006.6|5969.1|6006.6|5969.1|6006.6|5969.1|0
1593138000000|2020-06-26 02:20:00|6006.1|5968.6|6006.1|5968.6|6006.1|5968.6|6006.1|5968.6|0
1593138600000|2020-06-26 02:30:00|6006.2|5968.7|6007.6|5970.1|6007.6|5970.1|6006.2|5968.7|0
1593138900000|2020-06-26 02:35:00|6007.1|5969.6|6006.1|5968.6|6007.1|5969.6|6006.1|5968.6|0
1593139200000|2020-06-26 02:40:00|6006.2|5968.7|6006.6|5969.1|6006.6|5969.1|6006.2|5968.7|0
1593140400000|2020-06-26 03:00:00|6006.5|5969|6006.5|5969|6006.5|5969|6006.5|5969|0
1593141300000|2020-06-26 03:15:00|6006|5968.5|6006.5|5969|6006.5|5969|6006|5968.5|0
1593141900000|2020-06-26 03:25:00|6006|5968.5|6000.9|5963.4|6006|5968.5|6000.5|5963|0
1593142200000|2020-06-26 03:30:00|6001|5963.5|6002.5|5965|6002.5|5965|6001|5963.5|0
1593142500000|2020-06-26 03:35:00|6002.4|5964.9|6002|5964.5|6002.4|5964.9|6002|5964.5|0
1593143100000|2020-06-26 03:45:00|6001.9|5964.4|6002|5964.5|6002|5964.5|6001.4|5963.9|0
1593143400000|2020-06-26 03:50:00|6001.9|5964.4|6001.9|5964.4|6001.9|5964.4|6001.9|5964.4|0
1593144300000|2020-06-26 04:05:00|6001.1|5963.6|6000.9|5963.4|6001.1|5963.6|6000.9|5963.4|0
1593144600000|2020-06-26 04:10:00|6001.9|5964.4|6001.9|5964.4|6001.9|5964.4|6001.9|5964.4|0
1593144900000|2020-06-26 04:15:00|6001.7|5964.2|6001.9|5964.4|6001.9|5964.4|6000.9|5963.4|0
1593145500000|2020-06-26 04:25:00|6003|5965.5|6004.4|5966.9|6005.4|5967.9|6003|5965.5|0
1593145800000|2020-06-26 04:30:00|6004.3|5966.8|6003.9|5966.4|6004.3|5966.8|6003.9|5966.4|0
1593146100000|2020-06-26 04:35:00|6004|5966.5|6004.3|5966.8|6004.4|5966.9|6004|5966.5|0
1593146700000|2020-06-26 04:45:00|6004.4|5966.9|6004.7|5967.2|6006.4|5968.9|6003.8|5966.3|0
1593147300000|2020-06-26 04:55:00|6004.9|5967.4|6004.8|5967.3|6005.3|5967.8|6004.8|5967.3|0
1593147600000|2020-06-26 05:00:00|6004.7|5967.2|6004.7|5967.2|6004.7|5967.2|6004.7|5967.2|0
1593148500000|2020-06-26 05:15:00|6004.2|5966.7|6004.7|5967.2|6004.7|5967.2|6004.2|5966.7|0
1593149100000|2020-06-26 05:25:00|6006.1|5968.6|6005.7|5968.2|6006.1|5968.6|6005.7|5968.2|0
1593149400000|2020-06-26 05:30:00|6005.8|5968.3|6009.1|5971.6|6009.5|5972|6005.8|5968.3|0
1593149700000|2020-06-26 05:35:00|6009.4|5971.9|6010.6|5973.1|6011.1|5973.6|6009.1|5971.6|0
1593150000000|2020-06-26 05:40:00|6009.6|5972.1|6010.6|5973.1|6010.6|5973.1|6009.6|5972.1|0
1593150300000|2020-06-26 05:45:00|6013.2|5975.7|6013.1|5975.6|6013.2|5975.7|6013.1|5975.6|0
1593150600000|2020-06-26 05:50:00|6012.8|5975.3|6012.2|5974.7|6012.8|5975.3|6011.6|5974.1|0
1593151200000|2020-06-26 06:00:00|6012.1|5974.6|6012.6|5975.1|6012.6|5975.1|6011.3|5973.8|0
1593151500000|2020-06-26 06:05:00|6012.7|5975.2|6010.1|5972.6|6014.6|5977.1|6009.6|5972.1|0
1593151800000|2020-06-26 06:10:00|6009.8|5972.3|6007.1|5969.6|6010.1|5972.6|6007.1|5969.6|0
1593152100000|2020-06-26 06:15:00|6007.2|5969.7|6007.5|5970|6007.6|5970.1|6007|5969.5|0
1593152400000|2020-06-26 06:20:00|6007.4|5969.9|6004|5966.5|6007.5|5970|6004|5966.5|0
1593152700000|2020-06-26 06:25:00|6004.5|5967|6004.5|5967|6006|5968.5|6000.2|5962.7|0
1593153000000|2020-06-26 06:30:00|6004.6|5967.1|6005|5967.5|6005|5967.5|6003|5965.5|0
1593153300000|2020-06-26 06:35:00|6005.5|5968|6008|5970.5|6008|5970.5|6005.5|5968|0
1593153600000|2020-06-26 06:40:00|6007.5|5970|6012.5|5975|6014.5|5977|6007.5|5970|0
1593153900000|2020-06-26 06:45:00|6011|5973.5|6012.5|5975|6012.5|5975|6010.1|5972.6|0
1593154200000|2020-06-26 06:50:00|6012|5974.5|6013.5|5976|6013.5|5976|6010.1|5972.6|0
1593154500000|2020-06-26 06:55:00|6013.4|5975.9|6009.1|5971.6|6013.5|5976|6009.1|5971.6|0
1593154800000|2020-06-26 07:00:00|6009.2|5971.7|6011|5973.5|6014.5|5977|6009.2|5971.7|0
1593155100000|2020-06-26 07:05:00|6010.7|5973.2|6004.9|5967.4|6010.7|5973.2|6004.9|5967.4|0
1593155400000|2020-06-26 07:10:00|6003.9|5966.4|5999.4|5961.9|6003.9|5966.4|5998.6|5961.1|0
1593155700000|2020-06-26 07:15:00|5999.2|5961.7|5995.4|5957.9|5999.2|5961.7|5994|5956.5|0
1593156000000|2020-06-26 07:20:00|5994.4|5956.9|5995.5|5958|5995.5|5958|5993.5|5956|0
1593156300000|2020-06-26 07:25:00|6001.9|5964.4|6008.4|5970.9|6009.4|5971.9|6001.1|5963.6|0
1593156600000|2020-06-26 07:30:00|6009.4|5971.9|6009.4|5971.9|6009.4|5971.9|6009.4|5971.9|0
1593156900000|2020-06-26 07:35:00|6009.5|5972|6008.4|5970.9|6009.9|5972.4|6007.9|5970.4|0
1593157200000|2020-06-26 07:40:00|6008.3|5970.8|6009.4|5971.9|6009.7|5972.2|6007.9|5970.4|0
1593157500000|2020-06-26 07:45:00|6011|5973.5|6013.4|5975.9|6013.4|5975.9|6011|5973.5|0
1593157800000|2020-06-26 07:50:00|6013.5|5976|6012.4|5974.9|6014.9|5977.4|6011.6|5974.1|0
1593158100000|2020-06-26 07:55:00|6012.3|5974.8|6010.8|5973.3|6012.3|5974.8|6010.8|5973.3|0
1593158400000|2020-06-26 08:00:00|6008.8|5971.3|6005.8|5968.3|6008.8|5971.3|6005.8|5968.3|0
1593158700000|2020-06-26 08:05:00|6005.3|5967.8|6004.4|5966.9|6005.3|5967.8|6003.6|5966.1|0
1593159300000|2020-06-26 08:15:00|6003.9|5966.4|6000.3|5962.8|6003.9|5966.4|5998.5|5961|0
1593159900000|2020-06-26 08:25:00|5999.6|5962.1|6002.3|5964.8|6002.3|5964.8|5996.7|5959.2|0
1593160800000|2020-06-26 08:40:00|6007.3|5969.8|6006.7|5969.2|6007.3|5969.8|6006.7|5969.2|0
1593161400000|2020-06-26 08:50:00|6006.1|5968.6|6003.7|5966.2|6006.1|5968.6|5999.2|5961.7|0
1593161700000|2020-06-26 08:55:00|5999.8|5962.3|6001.3|5963.8|6001.3|5963.8|5999.3|5961.8|0
1593162000000|2020-06-26 09:00:00|6002.5|5965|6003.7|5966.2|6003.7|5966.2|6002.5|5965|0
1593162300000|2020-06-26 09:05:00|6003.6|5966.1|5999.8|5962.3|6003.6|5966.1|5999.2|5961.7|0
1593162600000|2020-06-26 09:10:00|5999.7|5962.2|5997.3|5959.8|5999.7|5962.2|5991.8|5954.3|0
1593162900000|2020-06-26 09:15:00|5997.8|5960.3|6004.7|5967.2|6005.3|5967.8|5997.8|5960.3|0
1593163200000|2020-06-26 09:20:00|6004.9|5967.4|6004.8|5967.3|6006.5|5969|6004.7|5967.2|0
1593163800000|2020-06-26 09:30:00|6004.9|5967.4|6002.6|5965.1|6005.7|5968.2|6002.6|5965.1|0
1593164100000|2020-06-26 09:35:00|6003|5965.5|6004.7|5967.2|6004.7|5967.2|6003|5965.5|0
1593164400000|2020-06-26 09:40:00|6004.6|5967.1|6002.6|5965.1|6004.6|5967.1|6002.6|5965.1|0
1593164700000|2020-06-26 09:45:00|6000.8|5963.3|6002.1|5964.6|6003.1|5965.6|6000.8|5963.3|0
1593165000000|2020-06-26 09:50:00|6001.6|5964.1|6000.1|5962.6|6001.6|5964.1|5999.7|5962.2|0
1593165300000|2020-06-26 09:55:00|6000.7|5963.2|6001.7|5964.2|6001.7|5964.2|6000.7|5963.2|0
1593165600000|2020-06-26 10:00:00|6002.2|5964.7|6004.6|5967.1|6004.6|5967.1|6002.2|5964.7|0
1593165900000|2020-06-26 10:05:00|6005.1|5967.6|6004.2|5966.7|6005.1|5967.6|6002.6|5965.1|0
1593166200000|2020-06-26 10:10:00|6003.1|5965.6|5992.8|5955.3|6003.1|5965.6|5992.8|5955.3|0
1593166500000|2020-06-26 10:15:00|5993.2|5955.7|5991.7|5954.2|5996.2|5958.7|5990.2|5952.7|0
1593166800000|2020-06-26 10:20:00|5991.8|5954.3|5990.2|5952.7|5992.7|5955.2|5990.2|5952.7|0
1593167100000|2020-06-26 10:25:00|5989.1|5951.6|5992.2|5954.7|5993.1|5955.6|5984.2|5946.7|0
1593167400000|2020-06-26 10:30:00|5992.5|5955|5993.1|5955.6|5993.3|5955.8|5992.5|5955|0
1593167700000|2020-06-26 10:35:00|5993|5955.5|5992.6|5955.1|5993.7|5956.2|5991.3|5953.8|0
1593168000000|2020-06-26 10:40:00|5992.7|5955.2|5991.1|5953.6|5993.2|5955.7|5990.7|5953.2|0
1593168300000|2020-06-26 10:45:00|5991.2|5953.7|5993.3|5955.8|5995.8|5958.3|5991.2|5953.7|0
1593168600000|2020-06-26 10:50:00|5993.4|5955.9|5994.3|5956.8|5994.3|5956.8|5993.4|5955.9|0
1593168900000|2020-06-26 10:55:00|5995|5957.5|5998.2|5960.7|5998.2|5960.7|5995|5957.5|0
1593169500000|2020-06-26 11:05:00|5998.1|5960.6|5998.1|5960.6|5998.1|5960.6|5998.1|5960.6|0
1593169800000|2020-06-26 11:10:00|5998.2|5960.7|5999|5961.5|6000|5962.5|5998.2|5960.7|0
1593170100000|2020-06-26 11:15:00|5998.7|5961.2|5998|5960.5|5998.7|5961.2|5997|5959.5|0
1593170400000|2020-06-26 11:20:00|5998.5|5961|6000.5|5963|6000.5|5963|5998.5|5961|0
1593170700000|2020-06-26 11:25:00|6000.2|5962.7|5996|5958.5|6000.2|5962.7|5996|5958.5|0
1593171000000|2020-06-26 11:30:00|5995.9|5958.4|5998|5960.5|5998|5960.5|5991.5|5954|0
1593171300000|2020-06-26 11:35:00|5998.5|5961|6014|5976.5|6014|5976.5|5998.5|5961|0
1593171600000|2020-06-26 11:40:00|6014.2|5976.7|6019.4|5981.9|6019.9|5982.4|6014.2|5976.7|0
1593171900000|2020-06-26 11:45:00|6019.5|5982|6022.9|5985.4|6023.4|5985.9|6019.5|5982|0
1593172200000|2020-06-26 11:50:00|6026.9|5989.4|6037.9|6000.4|6037.9|6000.4|6025.9|5988.4|0
1593172500000|2020-06-26 11:55:00|6037.4|5999.9|6035.4|5997.9|6039.4|6001.9|6033.4|5995.9|0
1593172800000|2020-06-26 12:00:00|6035.3|5997.8|6038.2|6000.7|6039.3|6001.8|6033.7|5996.2|0
1593173100000|2020-06-26 12:05:00|6038.1|6000.6|6033.4|5995.9|6039.2|6001.7|6032.4|5994.9|0
1593173400000|2020-06-26 12:10:00|6033.9|5996.4|6015.5|5978|6034.9|5997.4|6015.5|5978|0
1593173700000|2020-06-26 12:15:00|6015.7|5978.2|6012.6|5975.1|6027|5989.5|6011|5973.5|0
1593174000000|2020-06-26 12:20:00|6011.5|5974|6008|5970.5|6016.5|5979|6003.9|5966.4|0
1593174300000|2020-06-26 12:25:00|6007.9|5970.4|6015.5|5978|6015.5|5978|6003.6|5966.1|0
1593174600000|2020-06-26 12:30:00|6015.9|5978.4|6015.4|5977.9|6024.5|5987|6010.5|5973|0
1593174900000|2020-06-26 12:35:00|6015.5|5978|6016.6|5979.1|6024|5986.5|6015.4|5977.9|0
1593175200000|2020-06-26 12:40:00|6016.8|5979.3|6020.5|5983|6020.5|5983|6014.5|5977|0
1593175500000|2020-06-26 12:45:00|6020.9|5983.4|6018.5|5981|6022.9|5985.4|6017|5979.5|0
1593175800000|2020-06-26 12:50:00|6018.9|5981.4|6017|5979.5|6022.5|5985|6013.4|5975.9|0
1593176100000|2020-06-26 12:55:00|6017.2|5979.7|6017.3|5979.8|6018.8|5981.3|6012.4|5974.9|0
1593176400000|2020-06-26 13:00:00|6017.4|5979.9|6020.3|5982.8|6024.4|5986.9|6017.4|5979.9|0
1593176700000|2020-06-26 13:05:00|6019.9|5982.4|6026.4|5988.9|6028.4|5990.9|6019.9|5982.4|0
1593177000000|2020-06-26 13:10:00|6026.2|5988.7|6023.9|5986.4|6026.2|5988.7|6022.4|5984.9|0
1593177300000|2020-06-26 13:15:00|6023.8|5986.3|6026.8|5989.3|6029.8|5992.3|6023.8|5986.3|0
1593177600000|2020-06-26 13:20:00|6026.4|5988.9|6034.2|5996.7|6035.7|5998.2|6026.4|5988.9|0
1593177900000|2020-06-26 13:25:00|6034.4|5996.9|6029.6|5992.1|6035.7|5998.2|6029.6|5992.1|0
1593178200000|2020-06-26 13:30:00|6029.5|5992|6009.4|5971.9|6030.6|5993.1|6004.4|5966.9|0
1593178500000|2020-06-26 13:35:00|6012.4|5974.9|5995|5957.5|6012.4|5974.9|5989.8|5952.3|0
1593178800000|2020-06-26 13:40:00|5995.3|5957.8|5996.8|5959.3|6000.5|5963|5991.4|5953.9|0
1593179100000|2020-06-26 13:45:00|5998|5960.5|6013.5|5976|6013.6|5976.1|5997|5959.5|0
1593179400000|2020-06-26 13:50:00|6011.7|5974.2|6012.2|5974.7|6014|5976.7|5998.3|5968.1|0
1593179700000|2020-06-26 13:55:00|6012.1|5974.6|5996.9|5971.9|6012.1|5976.1|5989.1|5969|0
1593180000000|2020-06-26 14:00:00|5996.8|5971.8|5988.6|5973.6|6008.1|5976.3|5988.6|5968.9|0
1593180300000|2020-06-26 14:05:00|5996|5971|6000.7|5963.2|6005.8|5976.7|5990.2|5962.7|5
1593180600000|2020-06-26 14:10:00|6000.3|5962.8|5996.6|5959.1|6001.2|5963.7|5991.6|5954.1|0
1593180900000|2020-06-26 14:15:00|5996.1|5958.6|5994|5956.5|6006.1|5968.6|5993|5955.5|0
1593181200000|2020-06-26 14:20:00|5994.1|5956.6|6008.8|5971.3|6009.7|5972.2|5993|5955.5|0
1593181500000|2020-06-26 14:25:00|6008.4|5970.9|6027.2|5989.7|6027.3|5989.8|6008.4|5970.9|0
1593181800000|2020-06-26 14:30:00|6026.8|5989.3|6013|5975.5|6033.1|5995.6|6012.4|5974.9|0
1593182100000|2020-06-26 14:35:00|6014.3|5976.8|6008.7|5971.2|6018|5980.5|6008.7|5971.2|0
1593182400000|2020-06-26 14:40:00|6008.4|5970.9|6000.2|5962.7|6008.4|5970.9|5994.8|5957.3|0
1593182700000|2020-06-26 14:45:00|5999.3|5961.8|6002|5964.5|6006.9|5969.4|5998.8|5961.3|0
1593183000000|2020-06-26 14:50:00|6002.4|5964.9|5995.6|5958.1|6002.9|5965.4|5990.1|5952.6|0
1593183300000|2020-06-26 14:55:00|5994.7|5957.2|5991.4|5953.9|5996.5|5964.3|5977|5948.5|6
1593183600000|2020-06-26 15:00:00|5991|5953.5|5993.7|5956.2|5996.8|5959.3|5988.3|5950.8|0
1593183900000|2020-06-26 15:05:00|5994.1|5956.6|6000.4|5962.9|6004.4|5966.9|5993.5|5956|0
1593184200000|2020-06-26 15:10:00|5998.7|5961.2|6001.3|5963.8|6002.7|5965.2|5996.4|5958.9|0
1593184500000|2020-06-26 15:15:00|6001.1|5963.6|6005.8|5968.3|6005.8|5968.3|5996.3|5958.8|0
1593184800000|2020-06-26 15:20:00|6005.7|5968.2|6006.2|5968.7|6010.3|5972.8|6004.9|5967.4|0
1593185100000|2020-06-26 15:25:00|6009.4|5971.9|6011.3|5973.8|6014.3|5976.8|6005|5967.5|0
1593185400000|2020-06-26 15:30:00|6011.5|5974|6010.5|5973|6014.4|5976.9|6009|5971.5|0
1593185700000|2020-06-26 15:35:00|6011.3|5973.8|6017.8|5980.3|6019.8|5982.3|6011.3|5973.8|0
1593186000000|2020-06-26 15:40:00|6017.7|5980.2|6023.5|5986|6024.4|5986.9|6000.5|5974.1|5
1593186300000|2020-06-26 15:45:00|6024|5986.5|6024.4|5986.9|6024.9|5987.4|6015.4|5977.9|0
1593186600000|2020-06-26 15:50:00|6024|5986.5|6023|5985.5|6024.6|5987.1|6017.8|5980.3|0
1593186900000|2020-06-26 15:55:00|6023.1|5985.6|6011|5973.5|6023.1|5985.6|6011|5973.5|25
1593187200000|2020-06-26 16:00:00|6009.8|5972.3|6007.2|5969.7|6011.1|5973.6|6004.2|5966.7|0
1593187500000|2020-06-26 16:05:00|6008.6|5971.1|6005.8|5968.3|6008.6|5971.1|6004.5|5967|0
1593187800000|2020-06-26 16:10:00|6006.7|5969.2|6003.9|5966.4|6010.9|5973.4|6001.7|5964.2|0
1593188100000|2020-06-26 16:15:00|6004.8|5967.3|6005.1|5967.6|6005.6|5968.1|6002.3|5964.8|0
1593188400000|2020-06-26 16:20:00|6004.9|5967.4|6004.5|5967|6014.6|5977.1|6001.9|5964.4|56
1593188700000|2020-06-26 16:25:00|6004.9|5967.4|5998.6|5961.1|6004.9|5967.4|5998.6|5961.1|0
1593189000000|2020-06-26 16:30:00|5999.5|5962|5997.3|5959.8|6000|5962.5|5997.3|5959.8|0
1593189300000|2020-06-26 16:35:00|5997.7|5960.2|5993|5955.5|5997.7|5960.2|5991.3|5953.8|0
1593189600000|2020-06-26 16:40:00|5992.6|5955.1|5995.8|5958.3|5995.8|5958.3|5989|5951.5|2
1593189900000|2020-06-26 16:45:00|5994.4|5956.9|5999.4|5961.9|5999.5|5962|5990|5952.5|0
1593190200000|2020-06-26 16:50:00|5997|5959.5|6001.6|5964.1|6003.9|5966.4|5997|5959.5|0
1593190500000|2020-06-26 16:55:00|5999.8|5962.3|5992.5|5955|6002.1|5964.6|5992.5|5955|0
1593190800000|2020-06-26 17:00:00|5992.6|5955.1|5990.7|5953.2|5999.8|5962.3|5989.8|5952.3|0
1593191100000|2020-06-26 17:05:00|5991.1|5953.6|5984.4|5946.9|5991.1|5953.6|5983|5945.5|0
1593191400000|2020-06-26 17:10:00|5984|5946.5|5980.8|5943.3|5984|5946.5|5978.4|5940.9|0
1593191700000|2020-06-26 17:15:00|5980.3|5942.8|5984.9|5947.4|5986.4|5948.9|5980.3|5942.8|3
1593192000000|2020-06-26 17:20:00|5984.4|5946.9|5984|5946.5|5984.4|5946.9|5981.3|5943.8|0
1593192300000|2020-06-26 17:25:00|5960.3|5945.3|5984.3|5946.8|5987.2|5949.7|5960.2|5944.7|1
1593192600000|2020-06-26 17:30:00|5983.4|5945.9|5987.4|5949.9|5987.9|5950.4|5983.4|5945.9|0
1593192900000|2020-06-26 17:35:00|5987.8|5950.3|5976|5938.5|5987.8|5950.3|5974.3|5936.8|0
1593193200000|2020-06-26 17:40:00|5975.5|5938|5975.6|5938.1|5978.8|5941.3|5972.8|5935.3|0
1593193500000|2020-06-26 17:45:00|5975.5|5938|5982.3|5944.8|5986|5948.5|5975.5|5938|0
1593193800000|2020-06-26 17:50:00|5982.6|5945.1|5989.2|5951.7|5989.2|5951.7|5982.6|5945.1|0
1593194100000|2020-06-26 17:55:00|5989.6|5952.1|5991.9|5954.4|5992.8|5955.3|5984.5|5947|0
1593194400000|2020-06-26 18:00:00|5992.3|5954.8|5993.2|5955.7|5997.2|5959.7|5990.6|5953.1|0
1593194700000|2020-06-26 18:05:00|5992.8|5955.3|5993.6|5956.1|5994|5956.5|5985.4|5947.9|0
1593195000000|2020-06-26 18:10:00|5990.9|5953.4|5989.1|5951.6|6005.7|5968.2|5988.6|5951.1|0
1593195300000|2020-06-26 18:15:00|5987.7|5950.2|5988.1|5950.6|5995.5|5958|5984.1|5946.6|0
1593195600000|2020-06-26 18:20:00|5987.7|5950.2|5987.7|5950.2|5987.7|5950.2|5987.7|5950.2|0
1593392400000|2020-06-29 01:00:00|5951.7|5936.7|5978.7|5941.2|5984.9|5956.1|5947.7|5932.7|36
1593392700000|2020-06-29 01:05:00|5978.6|5941.1|5976.7|5939.2|5979.2|5941.7|5976.7|5939.2|0
1593393000000|2020-06-29 01:10:00|5976.3|5938.8|5979.2|5941.7|5979.2|5941.7|5974|5936.5|0
1593393300000|2020-06-29 01:15:00|5979.7|5942.2|5982.7|5945.2|5992.2|5954.7|5979.7|5942.2|0
1593393600000|2020-06-29 01:20:00|5982.6|5945.1|5978.3|5940.8|5982.6|5945.1|5977.2|5939.7|0
1593393900000|2020-06-29 01:25:00|5978.7|5941.2|5979.2|5941.7|5979.2|5941.7|5978.7|5941.2|0
1593394200000|2020-06-29 01:30:00|5979.9|5942.4|5982.2|5944.7|5982.6|5945.1|5979.8|5942.3|0
1593394500000|2020-06-29 01:35:00|5980.7|5943.2|5976.2|5938.7|5980.7|5943.2|5971.7|5934.2|0
1593394800000|2020-06-29 01:40:00|5976.5|5939|5974.7|5937.2|5977.2|5939.7|5974.2|5936.7|0
1593395100000|2020-06-29 01:45:00|5974.4|5936.9|5970.7|5933.2|5974.4|5936.9|5969.2|5931.7|0
1593395400000|2020-06-29 01:50:00|5971.1|5933.6|5974.7|5937.2|5975.2|5937.7|5971.1|5933.6|0
1593395700000|2020-06-29 01:55:00|5974.6|5937.1|5971.7|5934.2|5974.6|5937.1|5971.2|5933.7|0
1593396000000|2020-06-29 02:00:00|5971.9|5934.4|5973.7|5936.2|5975.2|5937.7|5971.9|5934.4|0
1593396300000|2020-06-29 02:05:00|5974|5936.5|5975.7|5938.2|5976.4|5938.9|5973.1|5935.6|0
1593396600000|2020-06-29 02:10:00|5975.9|5938.4|5978.7|5941.2|5979.1|5941.6|5975.9|5938.4|0
1593397200000|2020-06-29 02:20:00|5978.2|5940.7|5978.2|5940.7|5978.2|5940.7|5978.2|5940.7|0
1593397500000|2020-06-29 02:25:00|5976.7|5939.2|5977.2|5939.7|5977.2|5939.7|5976.2|5938.7|0
1593397800000|2020-06-29 02:30:00|5977.5|5940|5978.2|5940.7|5978.7|5941.2|5977.5|5940|0
1593398400000|2020-06-29 02:40:00|5978.3|5940.8|5978.7|5941.2|5978.7|5941.2|5978.3|5940.8|0
1593399300000|2020-06-29 02:55:00|5978.6|5941.1|5978.2|5940.7|5978.6|5941.1|5976.2|5938.7|0
1593399600000|2020-06-29 03:00:00|5977.7|5940.2|5977.7|5940.2|5977.7|5940.2|5977.7|5940.2|0
1593400200000|2020-06-29 03:10:00|5972.2|5934.7|5960.2|5922.7|5972.2|5934.7|5959.2|5921.7|0
1593400500000|2020-06-29 03:15:00|5960.4|5922.9|5959.7|5922.2|5961.1|5923.6|5959.7|5922.2|0
1593400800000|2020-06-29 03:20:00|5959.6|5922.1|5961.2|5923.7|5961.2|5923.7|5957.7|5920.2|0
1593401100000|2020-06-29 03:25:00|5961.3|5923.8|5962.2|5924.7|5962.2|5924.7|5961.3|5923.8|0
1593401400000|2020-06-29 03:30:00|5962.7|5925.2|5963.2|5925.7|5963.2|5925.7|5962.7|5925.2|0
1593401700000|2020-06-29 03:35:00|5964.2|5926.7|5960.7|5923.2|5964.2|5926.7|5960.7|5923.2|0
1593402000000|2020-06-29 03:40:00|5957.2|5919.7|5959.2|5921.7|5959.2|5921.7|5957.2|5919.7|0
1593402300000|2020-06-29 03:45:00|5959.5|5922|5961.2|5923.7|5961.2|5923.7|5959.5|5922|0
1593403200000|2020-06-29 04:00:00|5961|5923.5|5960.2|5922.7|5961|5923.5|5959.8|5922.3|0
1593403500000|2020-06-29 04:05:00|5960.4|5922.9|5961.7|5924.2|5961.7|5924.2|5960.4|5922.9|0
1593404100000|2020-06-29 04:15:00|5968.7|5931.2|5972.2|5934.7|5973.2|5935.7|5968.7|5931.2|0
1593404400000|2020-06-29 04:20:00|5972.4|5934.9|5973.2|5935.7|5973.2|5935.7|5972.4|5934.9|0
1593404700000|2020-06-29 04:25:00|5973|5935.5|5972.2|5934.7|5973|5935.5|5971.7|5934.2|0
1593405300000|2020-06-29 04:35:00|5971.7|5934.2|5971.7|5934.2|5971.7|5934.2|5971.7|5934.2|0
1593405600000|2020-06-29 04:40:00|5971.8|5934.3|5972.2|5934.7|5972.2|5934.7|5971.8|5934.3|0
1593405900000|2020-06-29 04:45:00|5967.7|5930.2|5965.7|5928.2|5967.7|5930.2|5965.7|5928.2|0
1593406200000|2020-06-29 04:50:00|5965.6|5928.1|5965.2|5927.7|5965.6|5928.1|5965.2|5927.7|0
1593407700000|2020-06-29 05:15:00|5965.4|5927.9|5967.2|5929.7|5967.7|5930.2|5965.4|5927.9|0
1593408600000|2020-06-29 05:30:00|5967.6|5930.1|5968.2|5930.7|5970.2|5932.7|5967.6|5930.1|0
1593408900000|2020-06-29 05:35:00|5968.3|5930.8|5969.7|5932.2|5970.2|5932.7|5968.3|5930.8|0
1593409800000|2020-06-29 05:50:00|5969.1|5931.6|5965.7|5928.2|5969.1|5931.6|5965.7|5928.2|0
1593410100000|2020-06-29 05:55:00|5966.7|5929.2|5961.2|5923.7|5967.7|5930.2|5961.2|5923.7|0
1593410400000|2020-06-29 06:00:00|5962.7|5925.2|5966.7|5929.2|5966.7|5929.2|5962.7|5925.2|0
1593410700000|2020-06-29 06:05:00|5966.8|5929.3|5966.7|5929.2|5969.2|5931.7|5965.2|5927.7|0
1593411000000|2020-06-29 06:10:00|5966.8|5929.3|5965.7|5928.2|5967.2|5929.7|5964.7|5927.2|0
1593411300000|2020-06-29 06:15:00|5965.5|5928|5965.2|5927.7|5966.2|5928.7|5964.4|5926.9|0
1593411600000|2020-06-29 06:20:00|5965.1|5927.6|5966.2|5928.7|5968.7|5931.2|5964.7|5927.2|0
1593411900000|2020-06-29 06:25:00|5966.3|5928.8|5968.2|5930.7|5968.2|5930.7|5965.2|5927.7|0
1593412200000|2020-06-29 06:30:00|5966.7|5929.2|5966.7|5929.2|5967.7|5930.2|5966.7|5929.2|0
1593412500000|2020-06-29 06:35:00|5966.8|5929.3|5967.2|5929.7|5967.2|5929.7|5966.8|5929.3|0
1593412800000|2020-06-29 06:40:00|5967.3|5929.8|5954|5916.5|5967.7|5930.2|5954|5916.5|0
1593413100000|2020-06-29 06:45:00|5954.1|5916.6|5955|5917.5|5955.5|5918|5954.1|5916.6|0
1593413400000|2020-06-29 06:50:00|5954.5|5917|5957.5|5920|5957.5|5920|5951.5|5914|0
1593413700000|2020-06-29 06:55:00|5958|5920.5|5955.8|5918.3|5958.3|5920.8|5955.8|5918.3|0
1593414000000|2020-06-29 07:00:00|5956.3|5918.8|5950.5|5913|5956.5|5919|5950|5912.5|0
1593414300000|2020-06-29 07:05:00|5950.3|5912.8|5953|5915.5|5954.5|5917|5948.5|5911|0
1593414600000|2020-06-29 07:10:00|5954|5916.5|5955.5|5918|5955.5|5918|5952.7|5915.2|0
1593414900000|2020-06-29 07:15:00|5955.6|5918.1|5953|5915.5|5956.4|5918.9|5953|5915.5|0
1593415200000|2020-06-29 07:20:00|5954|5916.5|5955|5917.5|5955|5917.5|5954|5916.5|0
1593415500000|2020-06-29 07:25:00|5955.1|5917.6|5952|5914.5|5955.5|5918|5952|5914.5|0
1593415800000|2020-06-29 07:30:00|5950|5912.5|5950|5912.5|5950|5912.5|5950|5912.5|0
1593416400000|2020-06-29 07:40:00|5949|5911.5|5949|5911.5|5949.5|5912|5949|5911.5|0
1593416700000|2020-06-29 07:45:00|5947.5|5910|5947.4|5909.9|5947.5|5910|5947.4|5909.9|0
1593417000000|2020-06-29 07:50:00|5946.5|5909|5941|5903.5|5947|5909.5|5937.5|5900|0
1593417300000|2020-06-29 07:55:00|5940|5902.5|5941.5|5904|5942|5904.5|5940|5902.5|0
1593417600000|2020-06-29 08:00:00|5940|5902.5|5940|5902.5|5940.5|5903|5940|5902.5|0
1593417900000|2020-06-29 08:05:00|5940.5|5903|5942.5|5905|5943.5|5906|5939.5|5902|0
1593418200000|2020-06-29 08:10:00|5942.8|5905.3|5942|5904.5|5944.5|5907|5940|5902.5|0
1593418500000|2020-06-29 08:15:00|5941.5|5904|5941.6|5904.1|5942.5|5905|5940.5|5903|0
1593418800000|2020-06-29 08:20:00|5942|5904.5|5943.5|5906|5943.5|5906|5941|5903.5|0
1593419100000|2020-06-29 08:25:00|5942.4|5904.9|5942.6|5905.1|5942.6|5905.1|5941.5|5904|0
1593419400000|2020-06-29 08:30:00|5942.4|5904.9|5942.6|5905.1|5943.9|5906.4|5941.1|5903.6|0
1593419700000|2020-06-29 08:35:00|5940.1|5902.6|5939.6|5902.1|5940.1|5902.6|5939.6|5902.1|0
1593420000000|2020-06-29 08:40:00|5940.1|5902.6|5942.6|5905.1|5943.6|5906.1|5940.1|5902.6|0
1593420300000|2020-06-29 08:45:00|5942.7|5905.2|5941.6|5904.1|5944|5906.5|5939.1|5901.6|0
1593420600000|2020-06-29 08:50:00|5942.1|5904.6|5942.6|5905.1|5942.6|5905.1|5941.1|5903.6|0
1593420900000|2020-06-29 08:55:00|5943.1|5905.6|5943.6|5906.1|5944.1|5906.6|5943.1|5905.6|0
1593421200000|2020-06-29 09:00:00|5943.5|5906|5945.6|5908.1|5946.6|5909.1|5943.1|5905.6|0
1593421500000|2020-06-29 09:05:00|5945.1|5907.6|5945.6|5908.1|5946.1|5908.6|5944.1|5906.6|0
1593421800000|2020-06-29 09:10:00|5947.1|5909.6|5951.1|5913.6|5951.5|5914|5945.6|5908.1|0
1593422100000|2020-06-29 09:15:00|5951.8|5914.3|5957.1|5919.6|5957.6|5920.1|5951.8|5914.3|0
1593422400000|2020-06-29 09:20:00|5957.2|5919.7|5959.2|5921.7|5959.5|5922|5957.2|5919.7|0
1593422700000|2020-06-29 09:25:00|5959.6|5922.1|5957.6|5920.1|5959.6|5922.1|5956.2|5918.7|0
1593423000000|2020-06-29 09:30:00|5955.1|5917.6|5952.1|5914.6|5955.6|5918.1|5952.1|5914.6|0
1593423300000|2020-06-29 09:35:00|5952|5914.5|5954.6|5917.1|5954.6|5917.1|5950.6|5913.1|0
1593423600000|2020-06-29 09:40:00|5953.6|5916.1|5952.6|5915.1|5953.6|5916.1|5952.6|5915.1|0
1593423900000|2020-06-29 09:45:00|5952.1|5914.6|5954.1|5916.6|5954.5|5917|5952.1|5914.6|0
1593424200000|2020-06-29 09:50:00|5954.6|5917.1|5951.1|5913.6|5954.6|5917.1|5951.1|5913.6|0
1593424500000|2020-06-29 09:55:00|5950.8|5913.3|5949.1|5911.6|5950.8|5913.3|5949.1|5911.6|0
1593424800000|2020-06-29 10:00:00|5949|5911.5|5945.1|5907.6|5949|5911.5|5943.6|5906.1|0
1593425100000|2020-06-29 10:05:00|5945.6|5908.1|5943.1|5905.6|5947.1|5909.6|5942.6|5905.1|0
1593425400000|2020-06-29 10:10:00|5943.6|5906.1|5941.1|5903.6|5946.1|5908.6|5940.6|5903.1|0
1593425700000|2020-06-29 10:15:00|5941.2|5903.7|5943.6|5906.1|5943.6|5906.1|5941.1|5903.6|0
1593426000000|2020-06-29 10:20:00|5944.1|5906.6|5941|5903.5|5944.6|5907.1|5941|5903.5|0
1593426300000|2020-06-29 10:25:00|5940.6|5903.1|5944.1|5906.6|5944.1|5906.6|5940.6|5903.1|0
1593426600000|2020-06-29 10:30:00|5943.1|5905.6|5942.6|5905.1|5943.1|5905.6|5942.6|5905.1|0
1593426900000|2020-06-29 10:35:00|5942.4|5904.9|5931.1|5893.6|5943.1|5905.6|5929.2|5891.7|0
1593427200000|2020-06-29 10:40:00|5931.4|5893.9|5935.1|5897.6|5935.1|5897.6|5931.4|5893.9|0
1593427500000|2020-06-29 10:45:00|5934.1|5896.6|5937.6|5900.1|5937.6|5900.1|5934.1|5896.6|0
1593427800000|2020-06-29 10:50:00|5937.3|5899.8|5939.1|5901.6|5939.1|5901.6|5935.6|5898.1|0
1593428100000|2020-06-29 10:55:00|5939.4|5901.9|5938.6|5901.1|5941.1|5903.6|5938.6|5901.1|0
1593428400000|2020-06-29 11:00:00|5938.7|5901.2|5935.6|5898.1|5939.1|5901.6|5933.1|5895.6|0
1593428700000|2020-06-29 11:05:00|5935.7|5898.2|5935.7|5898.2|5935.7|5898.2|5935.7|5898.2|0
1593429000000|2020-06-29 11:10:00|5935.5|5898|5934.7|5897.2|5935.5|5898|5934.7|5897.2|0
1593429300000|2020-06-29 11:15:00|5934.6|5897.1|5934.7|5897.2|5937.2|5899.7|5934.2|5896.7|0
1593429600000|2020-06-29 11:20:00|5935.2|5897.7|5935.7|5898.2|5935.7|5898.2|5931.7|5894.2|0
1593429900000|2020-06-29 11:25:00|5936|5898.5|5937.7|5900.2|5937.7|5900.2|5934.2|5896.7|0
1593430200000|2020-06-29 11:30:00|5938.2|5900.7|5937.7|5900.2|5940.2|5902.7|5935.7|5898.2|0
1593430500000|2020-06-29 11:35:00|5937.6|5900.1|5929.2|5891.7|5937.6|5900.1|5929.2|5891.7|0
1593430800000|2020-06-29 11:40:00|5928.9|5891.4|5920.7|5883.2|5928.9|5891.4|5918.7|5881.2|0
1593431100000|2020-06-29 11:45:00|5920.2|5882.7|5938.2|5900.7|5939.1|5901.6|5920.2|5882.7|0
1593431400000|2020-06-29 11:50:00|5937.8|5900.3|5939.7|5902.2|5939.7|5902.2|5929.2|5891.7|0
1593431700000|2020-06-29 11:55:00|5939.2|5901.7|5941.7|5904.2|5944.2|5906.7|5939.2|5901.7|0
1593432000000|2020-06-29 12:00:00|5941.5|5904|5931.7|5894.2|5941.5|5904|5927.7|5890.2|0
1593432300000|2020-06-29 12:05:00|5931.2|5893.7|5926.7|5889.2|5932.2|5894.7|5921.7|5884.2|0
1593432600000|2020-06-29 12:10:00|5927|5889.5|5938.2|5900.7|5939.3|5901.8|5927|5889.5|0
1593432900000|2020-06-29 12:15:00|5938.7|5901.2|5944.7|5907.2|5948.2|5910.7|5938.7|5901.2|0
1593433200000|2020-06-29 12:20:00|5943.2|5905.7|5939.1|5901.6|5944.2|5906.7|5938.5|5901|0
1593433500000|2020-06-29 12:25:00|5938.6|5901.1|5931.9|5894.4|5939.5|5902|5929.6|5892.1|0
1593433800000|2020-06-29 12:30:00|5932.6|5895.1|5946.6|5909.1|5946.6|5909.1|5930.4|5892.9|3
1593434100000|2020-06-29 12:35:00|5947.1|5909.6|5939|5901.5|5951.1|5913.6|5938.9|5901.4|0
1593434400000|2020-06-29 12:40:00|5938.9|5901.4|5935.7|5898.2|5939.5|5902|5932.1|5894.6|0
1593434700000|2020-06-29 12:45:00|5935.9|5898.4|5936.4|5898.9|5937.4|5899.9|5932|5894.5|0
1593435000000|2020-06-29 12:50:00|5936.2|5898.7|5936.1|5898.6|5937.4|5899.9|5934.4|5896.9|0
1593435300000|2020-06-29 12:55:00|5936|5898.5|5935.6|5898.1|5936.6|5899.1|5930.8|5893.3|0
1593435600000|2020-06-29 13:00:00|5938.6|5901.1|5949.6|5912.1|5953.6|5916.1|5937.6|5900.1|0
1593435900000|2020-06-29 13:05:00|5949.3|5911.8|5939.6|5902.1|5949.3|5911.8|5936.1|5898.6|3
1593436200000|2020-06-29 13:10:00|5939.9|5902.4|5945.6|5908.1|5945.6|5908.1|5937.6|5900.1|0
1593436500000|2020-06-29 13:15:00|5944.6|5907.1|5952|5914.5|5952.5|5915|5941.1|5903.6|0
1593436800000|2020-06-29 13:20:00|5951.9|5914.4|5961|5923.5|5962.5|5925|5949.1|5911.6|0
1593437100000|2020-06-29 13:25:00|5963.5|5926|5962|5924.5|5965.5|5928|5955.5|5918|0
1593437400000|2020-06-29 13:30:00|5960.5|5923|5948.5|5911|5965.5|5928|5939|5901.5|0
1593437700000|2020-06-29 13:35:00|5948.3|5910.8|5948.5|5911|5952.3|5914.8|5940|5902.5|0
1593438000000|2020-06-29 13:40:00|5946.5|5909|5947|5909.5|5947|5909.5|5937|5899.5|0
1593438300000|2020-06-29 13:45:00|5946.8|5909.3|5934.5|5897|5946.8|5909.3|5928.6|5891.1|0
1593438600000|2020-06-29 13:50:00|5933.5|5896|5932|5894.5|5933.5|5896|5926.5|5889|0
1593438900000|2020-06-29 13:55:00|5931.5|5894|5934|5896.5|5935.5|5898|5929|5891.5|0
1593439200000|2020-06-29 14:00:00|5934.3|5896.8|5933.2|5895.7|5936.5|5899|5926.5|5889|0
1593439500000|2020-06-29 14:05:00|5934.5|5897|5922|5884.5|5934.5|5897|5921|5883.5|0
1593439800000|2020-06-29 14:10:00|5922.1|5884.6|5926|5888.5|5931|5893.5|5917.5|5880|0
1593440100000|2020-06-29 14:15:00|5925|5887.5|5916.5|5879|5927.5|5890|5916.5|5879|0
1593440400000|2020-06-29 14:20:00|5916.2|5878.7|5916|5878.5|5920|5882.5|5915|5877.5|0
1593440700000|2020-06-29 14:25:00|5915.7|5878.2|5913.5|5876|5917.5|5880|5911.5|5874|0
1593441000000|2020-06-29 14:30:00|5913.9|5876.4|5901.4|5863.9|5913.9|5876.4|5898.5|5861|0
1593441300000|2020-06-29 14:35:00|5901|5863.5|5907.5|5870|5908|5870.5|5896.7|5859.2|0
1593441600000|2020-06-29 14:40:00|5907.4|5869.9|5903.9|5866.4|5908.5|5871|5902|5864.5|0
1593441900000|2020-06-29 14:45:00|5903.5|5866|5907|5869.5|5907.9|5870.4|5902|5864.5|0
1593442200000|2020-06-29 14:50:00|5907.1|5869.6|5900.5|5863|5910.1|5872.6|5899.4|5861.9|0
1593442500000|2020-06-29 14:55:00|5901.5|5864|5901.5|5864|5905.5|5868|5900.5|5863|0
1593442800000|2020-06-29 15:00:00|5901|5863.5|5899.5|5862|5902|5864.5|5897|5859.5|0
1593443100000|2020-06-29 15:05:00|5899|5861.5|5901|5863.5|5904|5866.5|5898.5|5861|0
1593443400000|2020-06-29 15:10:00|5901.5|5864|5902|5864.5|5903.5|5866|5898.5|5861|0
1593443700000|2020-06-29 15:15:00|5902.5|5865|5904.5|5867|5906.4|5868.9|5902.1|5864.6|0
1593444000000|2020-06-29 15:20:00|5905|5867.5|5913.4|5875.9|5913.5|5876|5903|5865.5|0
1593444300000|2020-06-29 15:25:00|5913|5875.5|5918.8|5881.3|5928|5890.5|5913|5875.5|0
1593444600000|2020-06-29 15:30:00|5918.7|5881.2|5920.3|5882.8|5930.3|5892.8|5917.3|5879.8|0
1593444900000|2020-06-29 15:35:00|5920.8|5883.3|5925.8|5888.3|5928.3|5890.8|5919.1|5881.6|0
1593445200000|2020-06-29 15:40:00|5924.8|5887.3|5929.5|5892|5934.3|5907.9|5913.3|5882.1|10
1593445500000|2020-06-29 15:45:00|5929.8|5892.3|5928.5|5891|5934.8|5897.3|5924.5|5887|16
1593445800000|2020-06-29 15:50:00|5928.1|5890.6|5950.5|5913|5950.5|5913|5925.8|5888.3|0
1593446100000|2020-06-29 15:55:00|5951|5913.5|5952|5914.5|5953.1|5915.6|5945|5907.5|0
1593446400000|2020-06-29 16:00:00|5952.1|5914.6|5956.5|5919|5960.5|5923|5950.5|5913|0
1593446700000|2020-06-29 16:05:00|5954.5|5917|5958.4|5920.9|5960|5922.5|5946|5908.5|0
1593447000000|2020-06-29 16:10:00|5957.5|5920|5960.5|5923|5962.5|5925|5954|5916.5|0
1593447300000|2020-06-29 16:15:00|5959.5|5922|5971.5|5934|5971.5|5934|5956.5|5919|0
1593447600000|2020-06-29 16:20:00|5972|5934.5|5970|5932.5|5981.1|5943.6|5970|5932.5|0
1593447900000|2020-06-29 16:25:00|5969|5931.5|5976.4|5938.9|5976.4|5938.9|5968.5|5931|0
1593448200000|2020-06-29 16:30:00|5976|5938.5|5975.5|5938|5984.5|5947|5973.5|5936|0
1593448500000|2020-06-29 16:35:00|5975.8|5938.3|5978.5|5941|5980|5942.5|5974.5|5937|0
1593448800000|2020-06-29 16:40:00|5978.7|5941.2|5977|5939.5|5980.7|5943.2|5973|5935.5|0
1593449100000|2020-06-29 16:45:00|5976.1|5938.6|5966.5|5929|5976.7|5939.2|5964|5926.5|0
1593449400000|2020-06-29 16:50:00|5966.6|5929.1|5965|5927.5|5970.5|5933|5961|5923.5|0
1593449700000|2020-06-29 16:55:00|5966|5928.5|5968|5930.5|5970|5932.5|5963.5|5926|0
1593450000000|2020-06-29 17:00:00|5967.9|5930.4|5969.5|5932|5972|5934.5|5965.5|5928|0
1593450300000|2020-06-29 17:05:00|5969.8|5932.3|5979|5941.5|5979|5941.5|5969.8|5932.3|0
1593450600000|2020-06-29 17:10:00|5978.9|5941.4|5981.5|5944|5983.5|5946|5978.5|5941|0
1593450900000|2020-06-29 17:15:00|5980.5|5943|5985|5947.5|5985.5|5948|5979.5|5942|0
1593451200000|2020-06-29 17:20:00|5984|5946.5|5978.5|5941|5984.5|5947|5978.5|5941|0
1593451500000|2020-06-29 17:25:00|5980|5942.5|5980.5|5943|5983.5|5946|5978.5|5941|0
1593451800000|2020-06-29 17:30:00|5980|5942.5|5982.6|5945.1|5983.5|5946|5980|5942.5|0
1593452100000|2020-06-29 17:35:00|5983|5945.5|5984.5|5947|5985.5|5948|5982.5|5945|0
1593452400000|2020-06-29 17:40:00|5984.6|5947.1|5985.5|5948|5985.5|5948|5983|5945.5|0
1593452700000|2020-06-29 17:45:00|5984.5|5947|5984.5|5947|5985.5|5948|5983|5945.5|0
1593453000000|2020-06-29 17:50:00|5984|5946.5|5979|5941.5|5984|5946.5|5975.5|5938|0
1593453300000|2020-06-29 17:55:00|5978.5|5941|5975.5|5938|5979.5|5942|5975|5937.5|0
1593453600000|2020-06-29 18:00:00|5975|5937.5|5972|5934.5|5978.5|5941|5972|5934.5|0
1593453900000|2020-06-29 18:05:00|5971.5|5934|5973|5935.5|5977|5939.5|5967.5|5930|0
1593454200000|2020-06-29 18:10:00|5969.5|5932|5985|5947.5|5985|5951|5966|5932|2
1593454500000|2020-06-29 18:15:00|5984.5|5947|5986|5948.5|5986.5|5949|5979|5941.5|0
1593454800000|2020-06-29 18:20:00|5985.5|5948|5985.5|5948|5985.5|5948|5985.5|5948|0
1593478800000|2020-06-30 01:00:00|5981.7|5944.2|5973.6|5936.1|5981.7|5944.2|5971.6|5934.1|0
1593479100000|2020-06-30 01:05:00|5973.5|5936|5973.1|5935.6|5973.9|5936.4|5972.6|5935.1|0
1593479400000|2020-06-30 01:10:00|5973|5935.5|5970.6|5933.1|5973|5935.5|5967.6|5930.1|0
1593479700000|2020-06-30 01:15:00|5970.7|5933.2|5972.6|5935.1|5973.6|5936.1|5970.7|5933.2|0
1593480000000|2020-06-30 01:20:00|5972.7|5935.2|5970.1|5932.6|5973.6|5936.1|5970.1|5932.6|0
1593480300000|2020-06-30 01:25:00|5970.3|5932.8|5973.1|5935.6|5974|5936.5|5970.3|5932.8|0
1593480600000|2020-06-30 01:30:00|5974.1|5936.6|5972.1|5934.6|5975.1|5937.6|5972.1|5934.6|0
1593480900000|2020-06-30 01:35:00|5972.2|5934.7|5975.1|5937.6|5976.1|5938.6|5972.2|5934.7|0
1593481200000|2020-06-30 01:40:00|5975.2|5937.7|5974.1|5936.6|5976.1|5938.6|5974.1|5936.6|0
1593481800000|2020-06-30 01:50:00|5974.2|5936.7|5967.6|5930.1|5976.7|5939.2|5967.6|5930.1|0
1593482100000|2020-06-30 01:55:00|5967.8|5930.3|5968.1|5930.6|5968.9|5931.4|5967.6|5930.1|0
1593482400000|2020-06-30 02:00:00|5968.2|5930.7|5974.1|5936.6|5976.1|5938.6|5968.2|5930.7|0
1593482700000|2020-06-30 02:05:00|5974.2|5936.7|5973.6|5936.1|5974.9|5937.4|5973.6|5936.1|0
1593483000000|2020-06-30 02:10:00|5974.1|5936.6|5978.1|5940.6|5980.6|5943.1|5974.1|5936.6|0
1593483300000|2020-06-30 02:15:00|5978|5940.5|5976.6|5939.1|5978|5940.5|5975.6|5938.1|0
1593483600000|2020-06-30 02:20:00|5976.7|5939.2|5978.1|5940.6|5979.1|5941.6|5976.7|5939.2|0
1593483900000|2020-06-30 02:25:00|5978.3|5940.8|5979.6|5942.1|5979.6|5942.1|5978.3|5940.8|0
1593484200000|2020-06-30 02:30:00|5979.5|5942|5977.1|5939.6|5979.5|5942|5977.1|5939.6|0
1593484500000|2020-06-30 02:35:00|5977.6|5940.1|5977.1|5939.6|5977.6|5940.1|5977.1|5939.6|0
1593484800000|2020-06-30 02:40:00|5976.6|5939.1|5976.1|5938.6|5976.6|5939.1|5976.1|5938.6|0
1593485100000|2020-06-30 02:45:00|5976.6|5939.1|5976.6|5939.1|5976.6|5939.1|5976.6|5939.1|0
1593485400000|2020-06-30 02:50:00|5976.7|5939.2|5977.1|5939.6|5977.1|5939.6|5976.7|5939.2|0
1593485700000|2020-06-30 02:55:00|5979.6|5942.1|5981.1|5943.6|5981.6|5944.1|5979.6|5942.1|0
1593486000000|2020-06-30 03:00:00|5981.2|5943.7|5979.6|5942.1|5981.6|5944.1|5979.1|5941.6|0
1593486300000|2020-06-30 03:05:00|5979.1|5941.6|5977.6|5940.1|5979.6|5942.1|5977.6|5940.1|0
1593486600000|2020-06-30 03:10:00|5977.7|5940.2|5977.6|5940.1|5978.6|5941.1|5976.6|5939.1|0
1593487200000|2020-06-30 03:20:00|5978.1|5940.6|5978.6|5941.1|5978.6|5941.1|5978.1|5940.6|0
1593488400000|2020-06-30 03:40:00|5975.6|5938.1|5974.6|5937.1|5975.6|5938.1|5974.6|5937.1|0
1593492300000|2020-06-30 04:45:00|5974.7|5937.2|5974.7|5937.2|5974.7|5937.2|5974.7|5937.2|0
1593493200000|2020-06-30 05:00:00|5974.6|5937.1|5973.2|5935.7|5974.6|5937.1|5973.2|5935.7|0
1593494100000|2020-06-30 05:15:00|5973.1|5935.6|5973.2|5935.7|5973.2|5935.7|5972.7|5935.2|0
1593495300000|2020-06-30 05:35:00|5973.1|5935.6|5972.7|5935.2|5973.1|5935.6|5972.7|5935.2|0
1593495600000|2020-06-30 05:40:00|5973.2|5935.7|5966.7|5929.2|5973.2|5935.7|5965.7|5928.2|0
1593496200000|2020-06-30 05:50:00|5966.2|5928.7|5967.2|5929.7|5967.2|5929.7|5966.2|5928.7|0
1593496500000|2020-06-30 05:55:00|5970.2|5932.7|5972.7|5935.2|5972.7|5935.2|5970.2|5932.7|0
1593496800000|2020-06-30 06:00:00|5973.2|5935.7|5972.2|5934.7|5973.2|5935.7|5970.7|5933.2|0
1593497400000|2020-06-30 06:10:00|5972.1|5934.6|5970.7|5933.2|5972.1|5934.6|5969.7|5932.2|0
1593497700000|2020-06-30 06:15:00|5970.6|5933.1|5970.2|5932.7|5970.6|5933.1|5968.2|5930.7|0
1593498000000|2020-06-30 06:20:00|5970.3|5932.8|5972.2|5934.7|5972.2|5934.7|5970.3|5932.8|0
1593498300000|2020-06-30 06:25:00|5971.7|5934.2|5968.2|5930.7|5971.7|5934.2|5967.7|5930.2|0
1593498600000|2020-06-30 06:30:00|5968.1|5930.6|5962.7|5925.2|5968.1|5930.6|5962.7|5925.2|0
1593498900000|2020-06-30 06:35:00|5962.3|5924.8|5961.7|5924.2|5963.5|5926|5957.3|5919.8|0
1593499200000|2020-06-30 06:40:00|5961.6|5924.1|5961.7|5924.2|5961.7|5924.2|5961.2|5923.7|0
1593499500000|2020-06-30 06:45:00|5961.2|5923.7|5959.7|5922.2|5961.2|5923.7|5959.7|5922.2|0
1593499800000|2020-06-30 06:50:00|5960.7|5923.2|5959.7|5922.2|5960.7|5923.2|5959.7|5922.2|0
1593500100000|2020-06-30 06:55:00|5960.2|5922.7|5960.2|5922.7|5961.2|5923.7|5960.2|5922.7|0
1593500400000|2020-06-30 07:00:00|5961.2|5923.7|5962.7|5925.2|5966.2|5928.7|5960.2|5922.7|0
1593500700000|2020-06-30 07:05:00|5962.6|5925.1|5958.7|5921.2|5962.6|5925.1|5958.7|5921.2|0
1593501000000|2020-06-30 07:10:00|5958.2|5920.7|5961.2|5923.7|5961.2|5923.7|5955.7|5918.2|0
1593501300000|2020-06-30 07:15:00|5961.3|5923.8|5964.7|5927.2|5968.7|5931.2|5961.3|5923.8|0
1593501600000|2020-06-30 07:20:00|5963.7|5926.2|5964.7|5927.2|5964.7|5927.2|5961.7|5924.2|0
1593502200000|2020-06-30 07:30:00|5963.7|5926.2|5962.2|5924.7|5963.7|5926.2|5962.2|5924.7|0
1593502500000|2020-06-30 07:35:00|5962|5924.5|5959.2|5921.7|5962|5924.5|5958.7|5921.2|0
1593502800000|2020-06-30 07:40:00|5958.2|5920.7|5955.2|5917.7|5958.2|5920.7|5955.2|5917.7|0
1593503100000|2020-06-30 07:45:00|5955.5|5918|5957.2|5919.7|5957.7|5920.2|5955.5|5918|0
1593503400000|2020-06-30 07:50:00|5960.7|5923.2|5960.2|5922.7|5960.7|5923.2|5955.2|5917.7|0
1593503700000|2020-06-30 07:55:00|5960.6|5923.1|5965.7|5928.2|5965.7|5928.2|5960.6|5923.1|0
1593504000000|2020-06-30 08:00:00|5965.2|5927.7|5967.7|5930.2|5968.2|5930.7|5965.2|5927.7|0
1593504300000|2020-06-30 08:05:00|5967.2|5929.7|5966.2|5928.7|5967.2|5929.7|5965.2|5927.7|0
1593504600000|2020-06-30 08:10:00|5966.1|5928.6|5964.7|5927.2|5966.1|5928.6|5960.7|5923.2|0
1593504900000|2020-06-30 08:15:00|5965.7|5928.2|5968.2|5930.7|5968.2|5930.7|5964.2|5926.7|0
1593505200000|2020-06-30 08:20:00|5966.7|5929.2|5966.2|5928.7|5967.7|5930.2|5966.2|5928.7|0
1593505500000|2020-06-30 08:25:00|5966.3|5928.8|5967.7|5930.2|5968.2|5930.7|5965.2|5927.7|0
1593505800000|2020-06-30 08:30:00|5967.2|5929.7|5965.3|5927.8|5967.2|5929.7|5965.3|5927.8|0
1593506100000|2020-06-30 08:35:00|5965.7|5928.2|5966.7|5929.2|5968.2|5930.7|5963.2|5925.7|0
1593506400000|2020-06-30 08:40:00|5965.2|5927.7|5968.7|5931.2|5968.7|5931.2|5965.2|5927.7|0
1593506700000|2020-06-30 08:45:00|5968.6|5931.1|5968.7|5931.2|5968.7|5931.2|5967.7|5930.2|0
1593507300000|2020-06-30 08:55:00|5968.3|5930.8|5968.7|5931.2|5968.7|5931.2|5968.3|5930.8|0
1593507600000|2020-06-30 09:00:00|5968.3|5930.8|5973.2|5935.7|5973.2|5935.7|5967.7|5930.2|0
1593507900000|2020-06-30 09:05:00|5972.7|5935.2|5973.7|5936.2|5975.2|5937.7|5972.7|5935.2|0
1593508200000|2020-06-30 09:10:00|5974.1|5936.6|5973.2|5935.7|5976.2|5938.7|5973.2|5935.7|0
1593508500000|2020-06-30 09:15:00|5972.7|5935.2|5969.2|5931.7|5974.7|5937.2|5969.2|5931.7|0
1593508800000|2020-06-30 09:20:00|5968.7|5931.2|5968.2|5930.7|5968.7|5931.2|5967.2|5929.7|0
1593509100000|2020-06-30 09:25:00|5967.7|5930.2|5968.2|5930.7|5968.7|5931.2|5967.7|5930.2|0
1593509400000|2020-06-30 09:30:00|5968.3|5930.8|5969.2|5931.7|5969.2|5931.7|5968.3|5930.8|0
1593510000000|2020-06-30 09:40:00|5969.3|5931.8|5969.7|5932.2|5969.7|5932.2|5969.3|5931.8|0
1593510300000|2020-06-30 09:45:00|5969.8|5932.3|5968.2|5930.7|5971.7|5934.2|5967.7|5930.2|0
1593510600000|2020-06-30 09:50:00|5968.4|5930.9|5969.7|5932.2|5969.7|5932.2|5968.4|5930.9|0
1593510900000|2020-06-30 09:55:00|5969.8|5932.3|5969.3|5931.8|5969.8|5932.3|5968.8|5931.3|0
1593511500000|2020-06-30 10:05:00|5969.1|5931.6|5968.3|5930.8|5969.1|5931.6|5967.8|5930.3|0
1593511800000|2020-06-30 10:10:00|5968.8|5931.3|5969.3|5931.8|5970.3|5932.8|5968.8|5931.3|0
1593512100000|2020-06-30 10:15:00|5968.8|5931.3|5969.3|5931.8|5972.3|5934.8|5968.8|5931.3|0
1593512400000|2020-06-30 10:20:00|5969.1|5931.6|5960.8|5923.3|5969.1|5931.6|5959.3|5921.8|0
1593512700000|2020-06-30 10:25:00|5961.8|5924.3|5965.3|5927.8|5965.8|5928.3|5961.8|5924.3|0
1593513000000|2020-06-30 10:30:00|5965.1|5927.6|5963.8|5926.3|5965.1|5927.6|5963.8|5926.3|0
1593513300000|2020-06-30 10:35:00|5963.6|5926.1|5955.4|5917.9|5963.6|5926.1|5955.4|5917.9|0
1593513600000|2020-06-30 10:40:00|5953.3|5915.8|5954.3|5916.8|5957.3|5919.8|5953.3|5915.8|0
1593513900000|2020-06-30 10:45:00|5953.8|5916.3|5953.8|5916.3|5953.8|5916.3|5951.3|5913.8|0
1593514200000|2020-06-30 10:50:00|5954.3|5916.8|5955.8|5918.3|5955.8|5918.3|5954.3|5916.8|0
1593514500000|2020-06-30 10:55:00|5955.5|5918|5954.3|5916.8|5955.5|5918|5953.8|5916.3|0
1593514800000|2020-06-30 11:00:00|5954.2|5916.7|5953.8|5916.3|5954.3|5916.8|5953.8|5916.3|0
1593515100000|2020-06-30 11:05:00|5954.3|5916.8|5956.3|5918.8|5958.3|5920.8|5954.3|5916.8|0
1593515400000|2020-06-30 11:10:00|5956.5|5919|5958.3|5920.8|5958.8|5921.3|5956.5|5919|0
1593515700000|2020-06-30 11:15:00|5958.6|5921.1|5964.8|5927.3|5964.8|5927.3|5958.6|5921.1|0
1593516300000|2020-06-30 11:25:00|5964.9|5927.4|5970.8|5933.3|5970.8|5933.3|5964.9|5927.4|0
1593516600000|2020-06-30 11:30:00|5972.3|5934.8|5979.3|5941.8|5979.8|5942.3|5972.3|5934.8|0
1593516900000|2020-06-30 11:35:00|5979.4|5941.9|5979.3|5941.8|5981.3|5943.8|5979.3|5941.8|0
1593517200000|2020-06-30 11:40:00|5979.4|5941.9|5979.3|5941.8|5979.8|5942.3|5978.8|5941.3|0
1593517500000|2020-06-30 11:45:00|5979.4|5941.9|5995.8|5958.3|5998.3|5960.8|5979.4|5941.9|0
1593517800000|2020-06-30 11:50:00|5995.7|5958.2|5989.3|5951.8|5995.8|5958.3|5988.3|5950.8|0
1593518100000|2020-06-30 11:55:00|5989.2|5951.7|5990.7|5953.2|5994.7|5957.2|5987.8|5950.3|0
1593518400000|2020-06-30 12:00:00|5990.3|5952.8|6003.8|5966.3|6004.3|5966.8|5990.3|5952.8|0
1593518700000|2020-06-30 12:05:00|6003.5|5966|6005.2|5967.7|6006.3|5968.8|6000.8|5963.3|0
1593519000000|2020-06-30 12:10:00|6004.8|5967.3|6000.8|5963.3|6005.3|5967.8|6000.3|5962.8|0
1593519300000|2020-06-30 12:15:00|6000.9|5963.4|5995.4|5957.9|6001.3|5963.8|5995.4|5957.9|0
1593519600000|2020-06-30 12:20:00|5995.8|5958.3|5993.8|5956.3|5998.3|5960.8|5993.8|5956.3|0
1593519900000|2020-06-30 12:25:00|5995.3|5957.8|5994.3|5956.8|5996.3|5958.8|5993.8|5956.3|0
1593520200000|2020-06-30 12:30:00|5994.4|5956.9|5998.6|5961.1|6002.8|5965.3|5994.4|5956.9|0
1593520500000|2020-06-30 12:35:00|5997.3|5959.8|6000.8|5963.3|6000.8|5963.3|5997.3|5959.8|0
1593520800000|2020-06-30 12:40:00|6001.8|5964.3|5998.3|5960.8|6003.8|5966.3|5997.8|5960.3|0
1593521100000|2020-06-30 12:45:00|5998.4|5960.9|5999.2|5961.7|5999.8|5962.3|5996.4|5958.9|0
1593521400000|2020-06-30 12:50:00|5998.8|5961.3|5992.8|5955.3|6001.3|5963.8|5990.3|5952.8|0
1593521700000|2020-06-30 12:55:00|5992.9|5955.4|5990.8|5953.3|5993.3|5955.8|5990.8|5953.3|0
1593522000000|2020-06-30 13:00:00|5990.9|5953.4|5995.3|5957.8|5995.3|5957.8|5990.9|5953.4|0
1593522300000|2020-06-30 13:05:00|5995.4|5957.9|5993.8|5956.3|5998.3|5960.8|5992.8|5955.3|0
1593522600000|2020-06-30 13:10:00|5995.3|5957.8|5995.8|5958.3|5995.8|5958.3|5994.3|5956.8|0
1593522900000|2020-06-30 13:15:00|5996.3|5958.8|6000.3|5962.8|6003.8|5966.3|5996.3|5958.8|0
1593523200000|2020-06-30 13:20:00|5999.8|5962.3|6000.8|5963.3|6001.8|5964.3|5998.8|5961.3|0
1593523500000|2020-06-30 13:25:00|6000.7|5963.2|6000.3|5962.8|6000.8|5963.3|5999.8|5962.3|0
1593523800000|2020-06-30 13:30:00|5999.9|5962.4|5988.8|5951.3|5999.9|5962.4|5987.8|5950.3|0
1593524100000|2020-06-30 13:35:00|5988.9|5951.4|5988.3|5950.8|5992.8|5955.3|5986.8|5949.3|0
1593524400000|2020-06-30 13:40:00|5988.1|5950.6|5978.8|5941.3|5988.1|5950.6|5977.8|5940.3|0
1593524700000|2020-06-30 13:45:00|5978.7|5941.2|5971.3|5933.8|5981.3|5943.8|5967.8|5930.3|0
1593525000000|2020-06-30 13:50:00|5971.2|5933.7|5974.3|5936.8|5974.8|5937.3|5965.3|5927.8|0
1593525300000|2020-06-30 13:55:00|5974.4|5936.9|5973.3|5935.8|5980.8|5943.3|5971.8|5934.3|0
1593525600000|2020-06-30 14:00:00|5972.8|5935.3|5959.8|5922.3|5976.8|5939.3|5955.8|5918.3|0
1593525900000|2020-06-30 14:05:00|5960|5922.5|5972.8|5935.3|5974.1|5936.6|5960|5922.5|0
1593526200000|2020-06-30 14:10:00|5971.3|5933.8|5961.3|5923.8|5971.8|5934.3|5960.8|5923.3|0
1593526500000|2020-06-30 14:15:00|5960.3|5922.8|5955.8|5918.3|5964.8|5927.3|5947.8|5910.3|0
1593526800000|2020-06-30 14:20:00|5955.7|5918.2|5966.8|5929.3|5969.3|5931.8|5954.9|5917.4|0
1593527100000|2020-06-30 14:25:00|5967.3|5929.8|5969.3|5931.8|5970.3|5932.8|5962.8|5925.3|0
1593527400000|2020-06-30 14:30:00|5969.5|5932|5973.8|5936.3|5977.7|5940.2|5969.5|5932|0
1593527700000|2020-06-30 14:35:00|5973.3|5935.8|5970.8|5933.3|5975.3|5937.8|5966.8|5929.3|0
1593528000000|2020-06-30 14:40:00|5970.9|5933.4|5978.3|5940.8|5978.3|5940.8|5969.3|5931.8|0
1593528300000|2020-06-30 14:45:00|5980.3|5942.8|5977.3|5939.8|5980.8|5943.3|5971.8|5934.3|0
1593528600000|2020-06-30 14:50:00|5977.5|5940|5982.8|5945.3|5990.8|5953.3|5977.5|5940|0
1593528900000|2020-06-30 14:55:00|5983|5945.5|5990.8|5953.3|5992.8|5955.3|5982.8|5945.3|0
1593529200000|2020-06-30 15:00:00|5992.8|5955.3|5990.4|5952.9|5993.3|5955.8|5987.8|5950.3|0
1593529500000|2020-06-30 15:05:00|5991.4|5953.9|5985.9|5948.4|5993.4|5955.9|5985.4|5947.9|0
1593529800000|2020-06-30 15:10:00|5986.4|5948.9|5990.9|5953.4|5990.9|5953.4|5982.9|5945.4|0
1593530100000|2020-06-30 15:15:00|5991.4|5953.9|5991.9|5954.4|5992.9|5955.4|5990.9|5953.4|0
1593530400000|2020-06-30 15:20:00|5992.4|5954.9|5988.4|5950.9|5992.4|5954.9|5986.9|5949.4|0
1593530700000|2020-06-30 15:25:00|5988.9|5951.4|5976.9|5939.4|5991.4|5953.9|5976.8|5939.3|0
1593531000000|2020-06-30 15:30:00|5977.4|5939.9|5972.4|5934.9|5982.9|5945.4|5972.4|5934.9|0
1593531300000|2020-06-30 15:35:00|5971.9|5934.4|5968.4|5930.9|5972.9|5935.4|5966.4|5928.9|0
1593531600000|2020-06-30 15:40:00|5969.4|5931.9|5975.8|5938.3|5977.9|5940.4|5968.4|5930.9|0
1593531900000|2020-06-30 15:45:00|5975.4|5937.9|5970.9|5933.4|5978.4|5940.9|5970.4|5932.9|0
1593532200000|2020-06-30 15:50:00|5971.4|5933.9|5979.9|5942.4|5980.4|5942.9|5966.4|5928.9|0
1593532500000|2020-06-30 15:55:00|5980.4|5942.9|5978.9|5941.4|5983.8|5946.3|5977.9|5940.4|0
1593532800000|2020-06-30 16:00:00|5979.9|5942.4|6030.4|5992.9|6035.9|5998.4|5970.4|5932.9|0
1593533100000|2020-06-30 16:05:00|6028.9|5991.4|6078.4|6040.9|6084.7|6047.2|6021.9|5984.4|0
1593533400000|2020-06-30 16:10:00|6077.9|6040.4|6045.9|6008.4|6084.9|6047.4|6040.5|6003|0
1593533700000|2020-06-30 16:15:00|6045.8|6008.3|6049.9|6012.4|6063.9|6026.4|6045.4|6007.9|0
1593534000000|2020-06-30 16:20:00|6050.9|6013.4|6052.9|6015.4|6055.4|6017.9|6043.4|6005.9|0
1593534300000|2020-06-30 16:25:00|6053.9|6016.4|6058.4|6020.9|6062.7|6025.2|6050.9|6013.4|0
1593534600000|2020-06-30 16:30:00|6064.4|6026.9|6075.4|6037.9|6077.4|6039.9|6063.4|6025.9|0
1593534900000|2020-06-30 16:35:00|6075.9|6038.4|6092.9|6055.4|6097.4|6059.9|6075.4|6037.9|0
1593535200000|2020-06-30 16:40:00|6093.9|6056.4|6093.9|6056.4|6101.9|6064.4|6091.4|6053.9|0
1593535500000|2020-06-30 16:45:00|6092.4|6054.9|6096.4|6058.9|6097.9|6060.4|6088.9|6051.4|0
1593535800000|2020-06-30 16:50:00|6096.9|6059.4|6095.4|6057.9|6104.4|6066.9|6093.4|6055.9|0
1593536100000|2020-06-30 16:55:00|6094.9|6057.4|6088.4|6050.9|6094.9|6057.4|6088.4|6050.9|0
1593536400000|2020-06-30 17:00:00|6088.9|6051.4|6092.4|6054.9|6099.9|6062.4|6087.9|6050.4|0
1593536700000|2020-06-30 17:05:00|6092.5|6055|6101.5|6064|6101.9|6064.4|6092.4|6054.9|0
1593537000000|2020-06-30 17:10:00|6101.9|6064.4|6103.4|6065.9|6103.4|6065.9|6100.4|6062.9|0
1593537300000|2020-06-30 17:15:00|6101.9|6064.4|6098.4|6060.9|6103.4|6065.9|6096.4|6058.9|0
1593537600000|2020-06-30 17:20:00|6098.3|6060.8|6094.9|6057.4|6098.3|6060.8|6090.9|6053.4|0
1593537900000|2020-06-30 17:25:00|6095|6057.5|6089.9|6052.4|6099.9|6062.4|6089.9|6052.4|0
1593538200000|2020-06-30 17:30:00|6090|6052.5|6079.4|6041.9|6090.4|6052.9|6079.4|6041.9|0
1593538500000|2020-06-30 17:35:00|6079.7|6042.2|6084.4|6046.9|6086.9|6049.4|6079.7|6042.2|0
1593538800000|2020-06-30 17:40:00|6084.5|6047|6083.9|6046.4|6087.4|6049.9|6081.9|6044.4|0
1593539100000|2020-06-30 17:45:00|6084|6046.5|6087.4|6049.9|6087.4|6049.9|6082.4|6044.9|0
1593539400000|2020-06-30 17:50:00|6087.9|6050.4|6102.4|6064.9|6102.9|6065.4|6087.9|6050.4|0
1593539700000|2020-06-30 17:55:00|6101.9|6064.4|6096.4|6058.9|6103.4|6065.9|6096|6058.5|0
1593540000000|2020-06-30 18:00:00|6096.9|6059.4|6096.4|6058.9|6097.4|6059.9|6090|6052.5|0
1593540300000|2020-06-30 18:05:00|6096.5|6059|6081.9|6044.4|6097.9|6060.4|6081.4|6043.9|0
1593540600000|2020-06-30 18:10:00|6082|6044.5|6109.8|6072.3|6111.8|6074.3|6069.8|6032.3|0
1593540900000|2020-06-30 18:15:00|6109.4|6071.9|6112.4|6074.9|6113.9|6076.4|6096.9|6059.4|0
1593565200000|2020-07-01 01:00:00|6126.9|6089.4|6156.8|6119.3|6162.9|6125.4|6119.4|6081.9|0
1593565500000|2020-07-01 01:05:00|6155.8|6118.3|6160.9|6123.4|6162.4|6124.9|6155.8|6118.3|0
1593565800000|2020-07-01 01:10:00|6160.8|6123.3|6155.4|6117.9|6165.9|6128.4|6155.4|6117.9|0
1593566100000|2020-07-01 01:15:00|6155.9|6118.4|6156.9|6119.4|6156.9|6119.4|6153.9|6116.4|0
1593566400000|2020-07-01 01:20:00|6156.8|6119.3|6155.9|6118.4|6157.4|6119.9|6154.4|6116.9|0
1593566700000|2020-07-01 01:25:00|6156.3|6118.8|6156.9|6119.4|6159.9|6122.4|6155.4|6117.9|0
1593567000000|2020-07-01 01:30:00|6156.8|6119.3|6156.6|6119.1|6156.8|6119.3|6151.9|6114.4|0
1593567300000|2020-07-01 01:35:00|6154.9|6117.4|6155.9|6118.4|6156.8|6119.3|6153.4|6115.9|0
1593567600000|2020-07-01 01:40:00|6153.4|6115.9|6154.9|6117.4|6155.4|6117.9|6152.9|6115.4|0
1593567900000|2020-07-01 01:45:00|6155.4|6117.9|6146.9|6109.4|6155.4|6117.9|6145.4|6107.9|0
1593568200000|2020-07-01 01:50:00|6147.4|6109.9|6146.4|6108.9|6148.9|6111.4|6145.9|6108.4|0
1593568500000|2020-07-01 01:55:00|6146.9|6109.4|6146.4|6108.9|6151.9|6114.4|6146.4|6108.9|0
1593568800000|2020-07-01 02:00:00|6146.9|6109.4|6148.9|6111.4|6153.9|6116.4|6146.9|6109.4|0
1593569100000|2020-07-01 02:05:00|6149.4|6111.9|6153.4|6115.9|6153.4|6115.9|6147.9|6110.4|0
1593569400000|2020-07-01 02:10:00|6153.9|6116.4|6156.9|6119.4|6157.4|6119.9|6152.9|6115.4|0
1593569700000|2020-07-01 02:15:00|6157.4|6119.9|6158.4|6120.9|6159.9|6122.4|6156.9|6119.4|0
1593570000000|2020-07-01 02:20:00|6158.3|6120.8|6162.3|6124.8|6162.4|6124.9|6157.9|6120.4|0
1593570300000|2020-07-01 02:25:00|6161.8|6124.3|6153.8|6116.3|6161.8|6124.3|6153.8|6116.3|0
1593570600000|2020-07-01 02:30:00|6153.5|6116|6154.8|6117.3|6155.3|6117.8|6149.9|6112.4|0
1593570900000|2020-07-01 02:35:00|6155.3|6117.8|6156.3|6118.8|6156.3|6118.8|6152.8|6115.3|0
1593571200000|2020-07-01 02:40:00|6156.2|6118.7|6151.4|6113.9|6156.3|6118.8|6151.3|6113.8|0
1593571500000|2020-07-01 02:45:00|6151.8|6114.3|6154.8|6117.3|6154.8|6117.3|6151.3|6113.8|0
1593571800000|2020-07-01 02:50:00|6154.3|6116.8|6156.3|6118.8|6156.3|6118.8|6151.8|6114.3|0
1593572400000|2020-07-01 03:00:00|6157.3|6119.8|6154.8|6117.3|6157.3|6119.8|6154.8|6117.3|0
1593572700000|2020-07-01 03:05:00|6154.9|6117.4|6150.4|6112.9|6155.8|6118.3|6150.4|6112.9|0
1593573000000|2020-07-01 03:10:00|6150.8|6113.3|6155.3|6117.8|6155.3|6117.8|6149.3|6111.8|0
1593573600000|2020-07-01 03:20:00|6155.2|6117.7|6154.3|6116.8|6156.3|6118.8|6153.3|6115.8|0
1593573900000|2020-07-01 03:25:00|6154.4|6116.9|6154.3|6116.8|6155.8|6118.3|6153.3|6115.8|0
1593574200000|2020-07-01 03:30:00|6154.2|6116.7|6153.8|6116.3|6154.2|6116.7|6153.8|6116.3|0
1593574500000|2020-07-01 03:35:00|6153.9|6116.4|6153.8|6116.3|6155.3|6117.8|6151.8|6114.3|0
1593574800000|2020-07-01 03:40:00|6153.9|6116.4|6154.8|6117.3|6154.8|6117.3|6153.9|6116.4|0
1593575400000|2020-07-01 03:50:00|6154.7|6117.2|6154.8|6117.3|6155.3|6117.8|6154.7|6117.2|0
1593575700000|2020-07-01 03:55:00|6154.4|6116.9|6152.3|6114.8|6154.4|6116.9|6151.8|6114.3|0
1593576000000|2020-07-01 04:00:00|6154.8|6117.3|6167.8|6130.3|6169.2|6131.7|6153.8|6116.3|0
1593576300000|2020-07-01 04:05:00|6167.7|6130.2|6165.8|6128.3|6167.7|6130.2|6165.3|6127.8|0
1593576600000|2020-07-01 04:10:00|6163.8|6126.3|6163.3|6125.8|6163.8|6126.3|6161.3|6123.8|0
1593576900000|2020-07-01 04:15:00|6162.8|6125.3|6169.8|6132.3|6169.8|6132.3|6162.8|6125.3|0
1593577200000|2020-07-01 04:20:00|6169.7|6132.2|6169.8|6132.3|6169.8|6132.3|6169.3|6131.8|0
1593577500000|2020-07-01 04:25:00|6170.3|6132.8|6168.8|6131.3|6171.3|6133.8|6168.8|6131.3|0
1593577800000|2020-07-01 04:30:00|6168.3|6130.8|6163.3|6125.8|6168.3|6130.8|6163.3|6125.8|0
1593578100000|2020-07-01 04:35:00|6163.2|6125.7|6165.7|6128.2|6166.6|6129.1|6162.2|6124.7|0
1593578400000|2020-07-01 04:40:00|6165.9|6128.4|6166.7|6129.2|6169.1|6131.6|6165.9|6128.4|0
1593578700000|2020-07-01 04:45:00|6166.8|6129.3|6167.2|6129.7|6167.2|6129.7|6166.8|6129.3|0
1593579000000|2020-07-01 04:50:00|6167.4|6129.9|6168.7|6131.2|6169.7|6132.2|6167.4|6129.9|0
1593579300000|2020-07-01 04:55:00|6168.6|6131.1|6167.7|6130.2|6168.6|6131.1|6167.2|6129.7|0
1593579600000|2020-07-01 05:00:00|6167.2|6129.7|6168.2|6130.7|6168.2|6130.7|6166.7|6129.2|0
1593579900000|2020-07-01 05:05:00|6166.7|6129.2|6168.2|6130.7|6168.7|6131.2|6166.2|6128.7|0
1593580200000|2020-07-01 05:10:00|6167.7|6130.2|6167.2|6129.7|6167.7|6130.2|6166.8|6129.3|0
1593580500000|2020-07-01 05:15:00|6167.3|6129.8|6163.7|6126.2|6168.7|6131.2|6162.7|6125.2|0
1593580800000|2020-07-01 05:20:00|6165.2|6127.7|6166.2|6128.7|6166.2|6128.7|6165.2|6127.7|0
1593581100000|2020-07-01 05:25:00|6165.9|6128.4|6161.2|6123.7|6167.2|6129.7|6161.2|6123.7|0
1593581400000|2020-07-01 05:30:00|6161|6123.5|6154.2|6116.7|6161|6123.5|6154.2|6116.7|0
1593581700000|2020-07-01 05:35:00|6154.1|6116.6|6161.7|6124.2|6162.1|6124.6|6153.7|6116.2|0
1593582000000|2020-07-01 05:40:00|6161.6|6124.1|6163.2|6125.7|6163.2|6125.7|6157.7|6120.2|0
1593582300000|2020-07-01 05:45:00|6163|6125.5|6164.7|6127.2|6164.7|6127.2|6161.2|6123.7|0
1593582600000|2020-07-01 05:50:00|6164.5|6127|6165.7|6128.2|6165.7|6128.2|6162.7|6125.2|0
1593582900000|2020-07-01 05:55:00|6165.5|6128|6175.2|6137.7|6175.2|6137.7|6164.2|6126.7|0
1593583200000|2020-07-01 06:00:00|6175.1|6137.6|6171.2|6133.7|6175.1|6137.6|6170.7|6133.2|0
1593583500000|2020-07-01 06:05:00|6171.1|6133.6|6166.2|6128.7|6173.7|6136.2|6165.2|6127.7|0
1593583800000|2020-07-01 06:10:00|6167.2|6129.7|6167.2|6129.7|6169.7|6132.2|6167.2|6129.7|0
1593584100000|2020-07-01 06:15:00|6166.9|6129.4|6164.7|6127.2|6166.9|6129.4|6164.7|6127.2|0
1593584400000|2020-07-01 06:20:00|6165.2|6127.7|6165.2|6127.7|6165.2|6127.7|6165.2|6127.7|0
1593584700000|2020-07-01 06:25:00|6165.1|6127.6|6165.7|6128.2|6167.7|6130.2|6162.7|6125.2|0
1593585000000|2020-07-01 06:30:00|6166.7|6129.2|6165.7|6128.2|6166.7|6129.2|6165.2|6127.7|0
1593585300000|2020-07-01 06:35:00|6167.2|6129.7|6167.7|6130.2|6168.7|6131.2|6167.2|6129.7|0
1593585600000|2020-07-01 06:40:00|6167.4|6129.9|6165.2|6127.7|6167.4|6129.9|6165.2|6127.7|0
1593585900000|2020-07-01 06:45:00|6165.4|6127.9|6165.1|6127.6|6167.2|6129.7|6165.1|6127.6|0
1593586200000|2020-07-01 06:50:00|6165.2|6127.7|6167.1|6129.6|6168.6|6131.1|6165.2|6127.7|0
1593586500000|2020-07-01 06:55:00|6166.6|6129.1|6161.6|6124.1|6166.6|6129.1|6161.6|6124.1|0
1593586800000|2020-07-01 07:00:00|6161.8|6124.3|6161.1|6123.6|6162.1|6124.6|6161.1|6123.6|0
1593587100000|2020-07-01 07:05:00|6161.6|6124.1|6161.1|6123.6|6161.6|6124.1|6158.6|6121.1|0
1593587400000|2020-07-01 07:10:00|6163.1|6125.6|6164.1|6126.6|6164.1|6126.6|6162.1|6124.6|0
1593587700000|2020-07-01 07:15:00|6164.6|6127.1|6164.6|6127.1|6164.6|6127.1|6162.6|6125.1|0
1593588000000|2020-07-01 07:20:00|6163.1|6125.6|6156.1|6118.6|6163.1|6125.6|6155.1|6117.6|0
1593588300000|2020-07-01 07:25:00|6155.7|6118.2|6153.1|6115.6|6156.6|6119.1|6147.6|6110.1|0
1593588600000|2020-07-01 07:30:00|6153.2|6115.7|6155.6|6118.1|6155.6|6118.1|6152.1|6114.6|0
1593588900000|2020-07-01 07:35:00|6155|6117.5|6151.1|6113.6|6155|6117.5|6147.1|6109.6|0
1593589200000|2020-07-01 07:40:00|6151|6113.5|6154.1|6116.6|6154.1|6116.6|6150.1|6112.6|0
1593589500000|2020-07-01 07:45:00|6153.1|6115.6|6154.1|6116.6|6154.1|6116.6|6151.1|6113.6|0
1593589800000|2020-07-01 07:50:00|6154.2|6116.7|6150.1|6112.6|6154.6|6117.1|6149.6|6112.1|0
1593590100000|2020-07-01 07:55:00|6150.2|6112.7|6155.6|6118.1|6155.6|6118.1|6150.2|6112.7|0
1593590400000|2020-07-01 08:00:00|6155.1|6117.6|6155.6|6118.1|6156.1|6118.6|6154.6|6117.1|0
1593590700000|2020-07-01 08:05:00|6155.1|6117.6|6155.1|6117.6|6156.1|6118.6|6155.1|6117.6|0
1593591000000|2020-07-01 08:10:00|6154.6|6117.1|6154.6|6117.1|6155.6|6118.1|6154.6|6117.1|0
1593591300000|2020-07-01 08:15:00|6155.1|6117.6|6154.6|6117.1|6155.1|6117.6|6154.1|6116.6|0
1593591600000|2020-07-01 08:20:00|6155.1|6117.6|6159.1|6121.6|6159.1|6121.6|6154.6|6117.1|0
1593591900000|2020-07-01 08:25:00|6159.5|6122|6167.1|6129.6|6167.1|6129.6|6159.1|6121.6|0
1593592200000|2020-07-01 08:30:00|6167.6|6130.1|6173.6|6136.1|6173.6|6136.1|6167.6|6130.1|0
1593592500000|2020-07-01 08:35:00|6173.7|6136.2|6185.6|6148.1|6187.6|6150.1|6173.6|6136.1|0
1593592800000|2020-07-01 08:40:00|6186.1|6148.6|6192.6|6155.1|6198.5|6161|6182.6|6145.1|0
1593593100000|2020-07-01 08:45:00|6192.7|6155.2|6190.1|6152.6|6195.6|6158.1|6189.6|6152.1|0
1593593400000|2020-07-01 08:50:00|6190.7|6153.2|6189.6|6152.1|6191.6|6154.1|6187.1|6149.6|0
1593593700000|2020-07-01 08:55:00|6190.1|6152.6|6181|6143.5|6190.1|6152.6|6179.1|6141.6|0
1593594000000|2020-07-01 09:00:00|6181.1|6143.6|6191|6153.5|6193|6155.5|6178|6140.5|0
1593594300000|2020-07-01 09:05:00|6191.2|6153.7|6189|6151.5|6192.5|6155|6187.5|6150|0
1593594600000|2020-07-01 09:10:00|6188.9|6151.4|6185.5|6148|6188.9|6151.4|6185|6147.5|0
1593594900000|2020-07-01 09:15:00|6185|6147.5|6187.5|6150|6187.6|6150.1|6180.5|6143|0
1593595200000|2020-07-01 09:20:00|6187.6|6150.1|6183|6145.5|6188|6150.5|6178.7|6141.2|0
1593595500000|2020-07-01 09:25:00|6183.5|6146|6187.5|6150|6188.5|6151|6183.5|6146|0
1593595800000|2020-07-01 09:30:00|6187.6|6150.1|6185|6147.5|6188.5|6151|6185|6147.5|0
1593596100000|2020-07-01 09:35:00|6185.1|6147.6|6187.5|6150|6188|6150.5|6185.1|6147.6|0
1593596400000|2020-07-01 09:40:00|6188|6150.5|6185.5|6148|6188|6150.5|6185.5|6148|0
1593596700000|2020-07-01 09:45:00|6185.3|6147.8|6185.5|6148|6186.5|6149|6181.5|6144|0
1593597000000|2020-07-01 09:50:00|6185|6147.5|6181|6143.5|6185|6147.5|6179|6141.5|0
1593597300000|2020-07-01 09:55:00|6184.5|6147|6185|6147.5|6185.5|6148|6183.5|6146|0
1593597600000|2020-07-01 10:00:00|6184.7|6147.2|6186|6148.5|6186|6148.5|6182.5|6145|0
1593597900000|2020-07-01 10:05:00|6185|6147.5|6189|6151.5|6189.5|6152|6185|6147.5|0
1593598500000|2020-07-01 10:15:00|6189.1|6151.6|6191|6153.5|6194.5|6157|6189.1|6151.6|0
1593598800000|2020-07-01 10:20:00|6191.5|6154|6193|6155.5|6193.5|6156|6190.5|6153|0
1593599100000|2020-07-01 10:25:00|6192.9|6155.4|6191|6153.5|6193|6155.5|6188.5|6151|0
1593599400000|2020-07-01 10:30:00|6190.9|6153.4|6190|6152.5|6190.9|6153.4|6190|6152.5|0
1593599700000|2020-07-01 10:35:00|6189.8|6152.3|6182.5|6145|6189.8|6152.3|6182.5|6145|0
1593600000000|2020-07-01 10:40:00|6180.5|6143|6183.5|6146|6184|6146.5|6178|6140.5|0
1593600300000|2020-07-01 10:45:00|6183.4|6145.9|6184|6146.5|6187|6149.5|6180|6142.5|0
1593600600000|2020-07-01 10:50:00|6183.9|6146.4|6178|6140.5|6186.5|6149|6178|6140.5|0
1593600900000|2020-07-01 10:55:00|6177.9|6140.4|6184|6146.5|6184.5|6147|6177.5|6140|0
1593601200000|2020-07-01 11:00:00|6184.1|6146.6|6180|6142.5|6187.5|6150|6175|6137.5|0
1593601500000|2020-07-01 11:05:00|6179.9|6142.4|6182|6144.5|6182.5|6145|6177.6|6140.1|0
1593601800000|2020-07-01 11:10:00|6182.4|6144.9|6191.9|6154.4|6192.4|6154.9|6182.4|6144.9|0
1593602100000|2020-07-01 11:15:00|6191.3|6153.8|6189.9|6152.4|6191.3|6153.8|6188.4|6150.9|0
1593602400000|2020-07-01 11:20:00|6189.8|6152.3|6188.9|6151.4|6189.9|6152.4|6188.9|6151.4|0
1593602700000|2020-07-01 11:25:00|6188.4|6150.9|6175.7|6138.2|6188.4|6150.9|6175.7|6138.2|0
1593603000000|2020-07-01 11:30:00|6175.8|6138.3|6170.8|6133.3|6177.2|6139.7|6170.8|6133.3|0
1593603300000|2020-07-01 11:35:00|6170.3|6132.8|6167.3|6129.8|6171.8|6134.3|6165.8|6128.3|0
1593603600000|2020-07-01 11:40:00|6167.1|6129.6|6163.3|6125.8|6167.1|6129.6|6159.3|6121.8|0
1593603900000|2020-07-01 11:45:00|6163|6125.5|6160.8|6123.3|6163.8|6126.3|6160.3|6122.8|0
1593604200000|2020-07-01 11:50:00|6160.7|6123.2|6158.3|6120.8|6160.8|6123.3|6157.3|6119.8|0
1593604500000|2020-07-01 11:55:00|6158.1|6120.6|6156.3|6118.8|6160|6122.5|6156.3|6118.8|0
1593604800000|2020-07-01 12:00:00|6156.2|6118.7|6157.3|6119.8|6157.3|6119.8|6149.9|6112.4|0
1593605100000|2020-07-01 12:05:00|6157.2|6119.7|6147.8|6110.3|6157.3|6119.8|6145.3|6107.8|0
1593605400000|2020-07-01 12:10:00|6148.3|6110.8|6147.8|6110.3|6151.3|6113.8|6143.8|6106.3|0
1593605700000|2020-07-01 12:15:00|6148.3|6110.8|6150.3|6112.8|6150.3|6112.8|6146.8|6109.3|0
1593606000000|2020-07-01 12:20:00|6150.1|6112.6|6149.8|6112.3|6153.8|6116.3|6145.8|6108.3|0
1593606300000|2020-07-01 12:25:00|6150.8|6113.3|6155.8|6118.3|6155.8|6118.3|6148.3|6110.8|0
1593606600000|2020-07-01 12:30:00|6156.3|6118.8|6154.3|6116.8|6158|6120.5|6153.8|6116.3|0
1593606900000|2020-07-01 12:35:00|6154.8|6117.3|6156.7|6119.2|6157.7|6120.2|6154.8|6117.3|0
1593607200000|2020-07-01 12:40:00|6156.3|6118.8|6152.3|6114.8|6158.3|6120.8|6150.3|6112.8|0
1593607500000|2020-07-01 12:45:00|6152.8|6115.3|6152.3|6114.8|6153.3|6115.8|6147.3|6109.8|0
1593607800000|2020-07-01 12:50:00|6152.4|6114.9|6155.8|6118.3|6157.8|6120.3|6152.3|6114.8|0
1593608100000|2020-07-01 12:55:00|6155.9|6118.4|6148.3|6110.8|6157.8|6120.3|6146.3|6108.8|0
1593608400000|2020-07-01 13:00:00|6148.8|6111.3|6158.8|6121.3|6158.8|6121.3|6148.8|6111.3|0
1593608700000|2020-07-01 13:05:00|6158.3|6120.8|6167.8|6130.3|6167.8|6130.3|6157.8|6120.3|0
1593609000000|2020-07-01 13:10:00|6168.3|6130.8|6178.3|6140.8|6178.3|6140.8|6168.3|6130.8|0
1593609300000|2020-07-01 13:15:00|6178.8|6141.3|6201.3|6163.8|6202.8|6165.3|6178.3|6140.8|0
1593609600000|2020-07-01 13:20:00|6201.5|6164|6202.9|6165.4|6204.8|6167.3|6199.3|6161.8|0
1593609900000|2020-07-01 13:25:00|6203.8|6166.3|6196.3|6158.8|6203.8|6166.3|6193.3|6155.8|0
1593610200000|2020-07-01 13:30:00|6195.8|6158.3|6203.3|6165.8|6204.8|6167.3|6186.3|6148.8|0
1593610500000|2020-07-01 13:35:00|6203.4|6165.9|6221.3|6183.8|6221.3|6183.8|6202.8|6165.3|0
1593610800000|2020-07-01 13:40:00|6221.8|6184.3|6228.8|6191.3|6228.8|6191.3|6215.5|6178|0
1593611100000|2020-07-01 13:45:00|6230.8|6193.3|6221.8|6184.3|6231.8|6194.3|6218.8|6181.3|0
1593611400000|2020-07-01 13:50:00|6221.9|6184.4|6227.8|6190.3|6230.9|6193.4|6216.8|6179.3|0
1593611700000|2020-07-01 13:55:00|6228|6190.5|6232.8|6195.3|6234.8|6197.3|6224.3|6186.8|0
1593612000000|2020-07-01 14:00:00|6232.9|6195.4|6234.8|6197.3|6242.8|6205.3|6232.8|6195.3|0
1593612300000|2020-07-01 14:05:00|6234.7|6197.2|6232.2|6194.7|6239.8|6202.3|6229.8|6192.3|0
1593612600000|2020-07-01 14:10:00|6231.8|6194.3|6232.3|6194.8|6239.8|6202.3|6224.8|6187.3|0
1593612900000|2020-07-01 14:15:00|6232.8|6195.3|6232.3|6194.8|6236.3|6198.8|6218.3|6180.8|0
1593613200000|2020-07-01 14:20:00|6232.8|6195.3|6234.4|6196.9|6237.8|6200.3|6232.2|6194.7|0
1593613500000|2020-07-01 14:25:00|6234.8|6197.3|6243.8|6206.3|6243.8|6206.3|6234.3|6196.8|0
1593613800000|2020-07-01 14:30:00|6243.6|6206.1|6249.8|6212.3|6259.8|6222.3|6242.3|6204.8|0
1593614100000|2020-07-01 14:35:00|6249.9|6212.4|6263.8|6226.3|6263.8|6226.3|6249.8|6212.3|0
1593614400000|2020-07-01 14:40:00|6264.8|6227.3|6260.3|6222.8|6264.8|6227.3|6253.9|6216.4|0
1593614700000|2020-07-01 14:45:00|6260.8|6223.3|6263.8|6226.3|6264.8|6227.3|6257.3|6219.8|0
1593615000000|2020-07-01 14:50:00|6263.3|6225.8|6262.8|6225.3|6269.8|6232.3|6259.8|6222.3|0
1593615300000|2020-07-01 14:55:00|6262.6|6225.1|6269.8|6232.3|6271.2|6233.7|6260.8|6223.3|0
1593615600000|2020-07-01 15:00:00|6269.3|6231.8|6269.3|6231.8|6271.8|6234.3|6262.3|6224.8|0
1593615900000|2020-07-01 15:05:00|6269.4|6231.9|6272.3|6234.8|6276.8|6239.3|6267.8|6230.3|0
1593616200000|2020-07-01 15:10:00|6271.3|6233.8|6279.3|6241.8|6279.3|6241.8|6269.3|6231.8|0
1593616500000|2020-07-01 15:15:00|6279.5|6242|6280.8|6243.3|6281.8|6244.3|6275.8|6238.3|0
1593616800000|2020-07-01 15:20:00|6280.3|6242.8|6260.3|6222.8|6280.8|6243.3|6260.3|6222.8|0
1593617100000|2020-07-01 15:25:00|6260.4|6222.9|6249.8|6212.3|6274.3|6236.8|6249.8|6212.3|0
1593617400000|2020-07-01 15:30:00|6248.9|6211.4|6256.4|6218.9|6264.3|6226.8|6245.8|6208.3|0
1593617700000|2020-07-01 15:35:00|6256.8|6219.3|6265.8|6228.3|6267|6229.5|6253.8|6216.3|0
1593618000000|2020-07-01 15:40:00|6266.3|6228.8|6262.3|6224.8|6271.3|6233.8|6256.8|6219.3|0
1593618300000|2020-07-01 15:45:00|6261.8|6224.3|6259.3|6221.8|6262.3|6224.8|6256.9|6219.4|0
1593618600000|2020-07-01 15:50:00|6258.8|6221.3|6259.4|6221.9|6259.8|6222.3|6255.8|6218.3|0
1593618900000|2020-07-01 15:55:00|6259.8|6222.3|6265.8|6228.3|6265.8|6228.3|6257.9|6220.4|0
1593619200000|2020-07-01 16:00:00|6265.3|6227.8|6276.3|6238.8|6277.3|6239.8|6265.3|6227.8|0
1593619500000|2020-07-01 16:05:00|6276.1|6238.6|6272.3|6234.8|6276.8|6239.3|6271.3|6233.8|0
1593619800000|2020-07-01 16:10:00|6271.8|6234.3|6272.8|6235.3|6276.3|6238.8|6270.8|6233.3|0
1593620100000|2020-07-01 16:15:00|6272.3|6234.8|6274.8|6237.3|6276.8|6239.3|6272.3|6234.8|0
1593620400000|2020-07-01 16:20:00|6274.7|6237.2|6275.3|6237.8|6276.8|6239.3|6268.8|6231.3|0
1593620700000|2020-07-01 16:25:00|6274.8|6237.3|6274.9|6237.4|6275.8|6238.3|6270.3|6232.8|0
1593621000000|2020-07-01 16:30:00|6275.3|6237.8|6271.8|6234.3|6275.8|6238.3|6271.8|6234.3|0
1593621300000|2020-07-01 16:35:00|6272.8|6235.3|6277.8|6240.3|6278.8|6241.3|6271.9|6234.4|0
1593621600000|2020-07-01 16:40:00|6277.9|6240.4|6284.9|6247.4|6287.9|6250.4|6275.4|6237.9|0
1593621900000|2020-07-01 16:45:00|6285.4|6247.9|6288.9|6251.4|6289.9|6252.4|6282.4|6244.9|0
1593622200000|2020-07-01 16:50:00|6289.4|6251.9|6290.9|6253.4|6293.9|6256.4|6289.4|6251.9|0
1593622500000|2020-07-01 16:55:00|6291.4|6253.9|6291.4|6253.9|6291.4|6253.9|6286.3|6248.8|0
1593622800000|2020-07-01 17:00:00|6291.3|6253.8|6285.9|6248.4|6291.3|6253.8|6284.3|6246.8|0
1593623100000|2020-07-01 17:05:00|6286|6248.5|6287.4|6249.9|6288.4|6250.9|6283.9|6246.4|0
1593623400000|2020-07-01 17:10:00|6286.9|6249.4|6281.4|6243.9|6287.4|6249.9|6279.9|6242.4|0
1593623700000|2020-07-01 17:15:00|6281.2|6243.7|6281.4|6243.9|6282.7|6245.2|6273.9|6236.4|0
1593624000000|2020-07-01 17:20:00|6281.3|6243.8|6279.9|6242.4|6282.9|6245.4|6276.9|6239.4|0
1593624300000|2020-07-01 17:25:00|6280.4|6242.9|6276.9|6239.4|6280.9|6243.4|6274.9|6237.4|0
1593624600000|2020-07-01 17:30:00|6277|6239.5|6272.4|6234.9|6277.4|6239.9|6264.4|6226.9|0
1593624900000|2020-07-01 17:35:00|6272.9|6235.4|6263.4|6225.9|6272.9|6235.4|6260.4|6222.9|0
1593625200000|2020-07-01 17:40:00|6263.9|6226.4|6272.9|6235.4|6276.9|6239.4|6263.9|6226.4|0
1593625500000|2020-07-01 17:45:00|6273.4|6235.9|6278.4|6240.9|6281.9|6244.4|6272.9|6235.4|0
1593625800000|2020-07-01 17:50:00|6278.9|6241.4|6279.9|6242.4|6282.9|6245.4|6277.9|6240.4|0
1593626100000|2020-07-01 17:55:00|6280.4|6242.9|6281.9|6244.4|6283.9|6246.4|6277.9|6240.4|0
1593626400000|2020-07-01 18:00:00|6282|6244.5|6284.4|6246.9|6284.4|6246.9|6280.9|6243.4|0
1593626700000|2020-07-01 18:05:00|6284.9|6247.4|6282.9|6245.4|6284.9|6247.4|6280.4|6242.9|0
1593627000000|2020-07-01 18:10:00|6281.9|6244.4|6292.3|6254.8|6293.9|6256.4|6276.9|6239.4|0
1593627300000|2020-07-01 18:15:00|6291.9|6254.4|6278.9|6241.4|6291.9|6254.4|6278.9|6241.4|0
1593651600000|2020-07-02 01:00:00|6277.5|6240|6276.5|6239|6283.1|6245.6|6271|6233.5|0
1593651900000|2020-07-02 01:05:00|6276.6|6239.1|6282.5|6245|6284.5|6247|6276.5|6239|0
1593652200000|2020-07-02 01:10:00|6284|6246.5|6286.5|6249|6288.4|6250.9|6282|6244.5|0
1593652500000|2020-07-02 01:15:00|6286|6248.5|6291.5|6254|6292.4|6254.9|6286|6248.5|0
1593652800000|2020-07-02 01:20:00|6291.6|6254.1|6290.5|6253|6294|6256.5|6290|6252.5|0
1593653100000|2020-07-02 01:25:00|6290.4|6252.9|6285|6247.5|6290.4|6252.9|6282.5|6245|0
1593653400000|2020-07-02 01:30:00|6285.1|6247.6|6289.5|6252|6289.5|6252|6285|6247.5|0
1593653700000|2020-07-02 01:35:00|6289.6|6252.1|6286|6248.5|6291|6253.5|6286|6248.5|0
1593654000000|2020-07-02 01:40:00|6289.5|6252|6287|6249.5|6289.5|6252|6286|6248.5|0
1593654300000|2020-07-02 01:45:00|6287.2|6249.7|6289.5|6252|6289.5|6252|6287.2|6249.7|0
1593654600000|2020-07-02 01:50:00|6289.6|6252.1|6290|6252.5|6290|6252.5|6289|6251.5|0
1593655200000|2020-07-02 02:00:00|6288|6250.5|6287.5|6250|6290.4|6252.9|6287.5|6250|0
1593655500000|2020-07-02 02:05:00|6287.6|6250.1|6288|6250.5|6289.5|6252|6287.6|6250.1|0
1593655800000|2020-07-02 02:10:00|6288.1|6250.6|6288|6250.5|6289.1|6251.6|6287|6249.5|0
1593656100000|2020-07-02 02:15:00|6289|6251.5|6288.5|6251|6289|6251.5|6288|6250.5|0
1593656400000|2020-07-02 02:20:00|6288.8|6251.3|6288|6250.5|6290.4|6252.9|6287.5|6250|0
1593656700000|2020-07-02 02:25:00|6288.1|6250.6|6289|6251.5|6290.1|6252.6|6288|6250.5|0
1593657000000|2020-07-02 02:30:00|6288.7|6251.2|6287.5|6250|6288.7|6251.2|6287.5|6250|0
1593657900000|2020-07-02 02:45:00|6284.5|6247|6276.5|6239|6284.5|6247|6276.5|6239|0
1593658200000|2020-07-02 02:50:00|6276.7|6239.2|6278.6|6241.1|6278.6|6241.1|6276|6238.5|0
1593658500000|2020-07-02 02:55:00|6280.1|6242.6|6276.6|6239.1|6280.1|6242.6|6275.1|6237.6|0
1593658800000|2020-07-02 03:00:00|6277.1|6239.6|6271.6|6234.1|6277.1|6239.6|6271.6|6234.1|0
1593659100000|2020-07-02 03:05:00|6272.1|6234.6|6273.1|6235.6|6274.2|6236.7|6270.8|6233.3|0
1593659400000|2020-07-02 03:10:00|6273.6|6236.1|6270.6|6233.1|6273.6|6236.1|6269.1|6231.6|0
1593659700000|2020-07-02 03:15:00|6269.6|6232.1|6269.1|6231.6|6270.1|6232.6|6269.1|6231.6|0
1593660000000|2020-07-02 03:20:00|6269|6231.5|6269.1|6231.6|6269.1|6231.6|6268.1|6230.6|0
1593660300000|2020-07-02 03:25:00|6269.6|6232.1|6269|6231.5|6269.6|6232.1|6267.1|6229.6|0
1593660600000|2020-07-02 03:30:00|6268.5|6231|6263.8|6226.3|6268.5|6231|6263.4|6225.9|0
1593660900000|2020-07-02 03:35:00|6265.3|6227.8|6268.1|6230.6|6269.1|6231.6|6264.2|6226.7|0
1593661200000|2020-07-02 03:40:00|6267.6|6230.1|6273.1|6235.6|6274|6236.5|6267.6|6230.1|0
1593661500000|2020-07-02 03:45:00|6273.6|6236.1|6273.6|6236.1|6273.6|6236.1|6273.6|6236.1|0
1593661800000|2020-07-02 03:50:00|6273.5|6236|6273.6|6236.1|6274.6|6237.1|6273.1|6235.6|0
1593662400000|2020-07-02 04:00:00|6273.1|6235.6|6273.1|6235.6|6273.1|6235.6|6273.1|6235.6|0
1593662700000|2020-07-02 04:05:00|6271.6|6234.1|6271.1|6233.6|6271.6|6234.1|6271.1|6233.6|0
1593663900000|2020-07-02 04:25:00|6271.2|6233.7|6272.6|6235.1|6272.6|6235.1|6271.2|6233.7|0
1593664500000|2020-07-02 04:35:00|6270.1|6232.6|6269.6|6232.1|6271.1|6233.6|6269.6|6232.1|0
1593664800000|2020-07-02 04:40:00|6269.4|6231.9|6269.6|6232.1|6269.6|6232.1|6268.1|6230.6|0
1593665100000|2020-07-02 04:45:00|6269.4|6231.9|6266.3|6228.8|6269.4|6231.9|6266.3|6228.8|0
1593665400000|2020-07-02 04:50:00|6267.6|6230.1|6267.6|6230.1|6267.6|6230.1|6267.6|6230.1|0
1593665700000|2020-07-02 04:55:00|6266.7|6229.2|6266.7|6229.2|6266.7|6229.2|6266.7|6229.2|0
1593666000000|2020-07-02 05:00:00|6269.7|6232.2|6270.1|6232.6|6270.5|6233|6269.7|6232.2|0
1593666300000|2020-07-02 05:05:00|6270.4|6232.9|6273.1|6235.6|6273.1|6235.6|6270.4|6232.9|0
1593666600000|2020-07-02 05:10:00|6272.8|6235.3|6273.1|6235.6|6273.1|6235.6|6270.2|6232.7|0
1593666900000|2020-07-02 05:15:00|6273|6235.5|6273.1|6235.6|6273.1|6235.6|6272.1|6234.6|0
1593667500000|2020-07-02 05:25:00|6273|6235.5|6272.6|6235.1|6273|6235.5|6272.6|6235.1|0
1593667800000|2020-07-02 05:30:00|6272.3|6234.8|6267.7|6230.2|6272.3|6234.8|6266.3|6228.8|0
1593668100000|2020-07-02 05:35:00|6267.6|6230.1|6264.8|6227.3|6268.6|6231.1|6264.3|6226.8|0
1593668400000|2020-07-02 05:40:00|6265.3|6227.8|6269.1|6231.6|6273.1|6235.6|6264.4|6226.9|0
1593668700000|2020-07-02 05:45:00|6268.1|6230.6|6261|6223.5|6268.1|6230.6|6260.9|6223.4|0
1593669000000|2020-07-02 05:50:00|6261.1|6223.6|6259.1|6221.6|6262.4|6224.9|6258.2|6220.7|0
1593669300000|2020-07-02 05:55:00|6259.2|6221.7|6259.6|6222.1|6260.1|6222.6|6259.2|6221.7|0
1593669600000|2020-07-02 06:00:00|6260.6|6223.1|6261.1|6223.6|6261.1|6223.6|6258.6|6221.1|0
1593669900000|2020-07-02 06:05:00|6262|6224.5|6266.3|6228.8|6266.3|6228.8|6261.9|6224.4|0
1593670200000|2020-07-02 06:10:00|6266.7|6229.2|6263.4|6225.9|6268.6|6231.1|6263.4|6225.9|0
1593670500000|2020-07-02 06:15:00|6263.9|6226.4|6263.4|6225.9|6263.9|6226.4|6263|6225.5|0
1593670800000|2020-07-02 06:20:00|6263.9|6226.4|6264.8|6227.3|6266.7|6229.2|6261.5|6224|0
1593671100000|2020-07-02 06:25:00|6265.4|6227.9|6268.1|6230.6|6271.1|6233.6|6265.4|6227.9|0
1593671400000|2020-07-02 06:30:00|6268|6230.5|6265.8|6228.3|6268|6230.5|6262.9|6225.4|0
1593671700000|2020-07-02 06:35:00|6266.2|6228.7|6265.8|6228.3|6267.2|6229.7|6264|6226.5|0
1593672000000|2020-07-02 06:40:00|6266.2|6228.7|6262.5|6225|6266.2|6228.7|6262.5|6225|0
1593672300000|2020-07-02 06:45:00|6262|6224.5|6262.9|6225.4|6263.9|6226.4|6262|6224.5|0
1593672600000|2020-07-02 06:50:00|6262.8|6225.3|6262.4|6224.9|6262.9|6225.4|6261|6223.5|0
1593672900000|2020-07-02 06:55:00|6262.9|6225.4|6266.7|6229.2|6267.7|6230.2|6262.9|6225.4|0
1593673200000|2020-07-02 07:00:00|6265.8|6228.3|6264.9|6227.4|6270.6|6233.1|6264.9|6227.4|0
1593673500000|2020-07-02 07:05:00|6265.8|6228.3|6273.6|6236.1|6274.1|6236.6|6265.8|6228.3|0
1593673800000|2020-07-02 07:10:00|6274.6|6237.1|6274.1|6236.6|6275.1|6237.6|6273.1|6235.6|0
1593674100000|2020-07-02 07:15:00|6274.2|6236.7|6274.1|6236.6|6274.6|6237.1|6273.6|6236.1|0
1593674400000|2020-07-02 07:20:00|6273.7|6236.2|6269.6|6232.1|6275.6|6238.1|6269.1|6231.6|0
1593674700000|2020-07-02 07:25:00|6269.8|6232.3|6270.1|6232.6|6271.1|6233.6|6269.6|6232.1|0
1593675000000|2020-07-02 07:30:00|6270.6|6233.1|6273.1|6235.6|6273.6|6236.1|6270.6|6233.1|0
1593675300000|2020-07-02 07:35:00|6272.6|6235.1|6274.1|6236.6|6274.1|6236.6|6272.6|6235.1|0
1593675600000|2020-07-02 07:40:00|6274.2|6236.7|6275.6|6238.1|6276.1|6238.6|6273.6|6236.1|0
1593675900000|2020-07-02 07:45:00|6276.1|6238.6|6277.6|6240.1|6279.1|6241.6|6276.1|6238.6|0
1593676200000|2020-07-02 07:50:00|6277.7|6240.2|6280.6|6243.1|6280.6|6243.1|6277.1|6239.6|0
1593676500000|2020-07-02 07:55:00|6280.7|6243.2|6284.1|6246.6|6285.6|6248.1|6280.7|6243.2|0
1593676800000|2020-07-02 08:00:00|6284|6246.5|6281.2|6243.7|6284|6246.5|6280.4|6242.9|0
1593677100000|2020-07-02 08:05:00|6281.7|6244.2|6279.7|6242.2|6282.7|6245.2|6279.2|6241.7|0
1593677400000|2020-07-02 08:10:00|6279.8|6242.3|6283.2|6245.7|6285.7|6248.2|6279.8|6242.3|0
1593677700000|2020-07-02 08:15:00|6283.7|6246.2|6288.7|6251.2|6289.7|6252.2|6283.7|6246.2|0
1593678000000|2020-07-02 08:20:00|6288.6|6251.1|6289.7|6252.2|6289.7|6252.2|6287.3|6249.8|0
1593678300000|2020-07-02 08:25:00|6290.2|6252.7|6283.2|6245.7|6290.2|6252.7|6281.2|6243.7|0
1593678600000|2020-07-02 08:30:00|6283.7|6246.2|6280.7|6243.2|6284.7|6247.2|6278.7|6241.2|0
1593678900000|2020-07-02 08:35:00|6281.2|6243.7|6284.7|6247.2|6284.7|6247.2|6278.7|6241.2|0
1593679200000|2020-07-02 08:40:00|6285.2|6247.7|6286.7|6249.2|6287.2|6249.7|6284.7|6247.2|0
1593679500000|2020-07-02 08:45:00|6287.2|6249.7|6285.7|6248.2|6289.2|6251.7|6285.7|6248.2|0
1593679800000|2020-07-02 08:50:00|6285.2|6247.7|6287.2|6249.7|6287.2|6249.7|6285.2|6247.7|0
1593680100000|2020-07-02 08:55:00|6288.2|6250.7|6285.2|6247.7|6289.2|6251.7|6284.7|6247.2|0
1593680400000|2020-07-02 09:00:00|6285.3|6247.8|6290.2|6252.7|6290.2|6252.7|6285.3|6247.8|0
1593680700000|2020-07-02 09:05:00|6290.1|6252.6|6288.2|6250.7|6290.2|6252.7|6288.2|6250.7|0
1593681000000|2020-07-02 09:10:00|6288.7|6251.2|6286.7|6249.2|6288.7|6251.2|6286.7|6249.2|0
1593681300000|2020-07-02 09:15:00|6287.7|6250.2|6289.7|6252.2|6290.2|6252.7|6287.2|6249.7|0
1593681600000|2020-07-02 09:20:00|6289.6|6252.1|6289.7|6252.2|6289.7|6252.2|6289.2|6251.7|0
1593681900000|2020-07-02 09:25:00|6289.6|6252.1|6288.7|6251.2|6289.6|6252.1|6288.2|6250.7|0
1593682200000|2020-07-02 09:30:00|6286.7|6249.2|6278.2|6240.7|6286.7|6249.2|6278.2|6240.7|0
1593682500000|2020-07-02 09:35:00|6278.3|6240.8|6284.2|6246.7|6285.2|6247.7|6278.3|6240.8|0
1593682800000|2020-07-02 09:40:00|6284.1|6246.6|6282.2|6244.7|6284.1|6246.6|6282.1|6244.6|0
1593683100000|2020-07-02 09:45:00|6282.4|6244.9|6285.2|6247.7|6285.7|6248.2|6282.4|6244.9|0
1593683400000|2020-07-02 09:50:00|6284.7|6247.2|6286.2|6248.7|6286.2|6248.7|6284.7|6247.2|0
1593683700000|2020-07-02 09:55:00|6286.7|6249.2|6286.2|6248.7|6286.7|6249.2|6285.7|6248.2|0
1593684000000|2020-07-02 10:00:00|6286.7|6249.2|6286.2|6248.7|6287.2|6249.7|6285.2|6247.7|0
1593684300000|2020-07-02 10:05:00|6286.1|6248.6|6284.7|6247.2|6286.2|6248.7|6284.2|6246.7|0
1593684600000|2020-07-02 10:10:00|6284.6|6247.1|6285.2|6247.7|6286.2|6248.7|6284.2|6246.7|0
1593684900000|2020-07-02 10:15:00|6284.7|6247.2|6280.7|6243.2|6285.2|6247.7|6279.2|6241.7|0
1593685200000|2020-07-02 10:20:00|6280.6|6243.1|6283.2|6245.7|6283.2|6245.7|6279.7|6242.2|0
1593685500000|2020-07-02 10:25:00|6284.2|6246.7|6283.7|6246.2|6285.7|6248.2|6281.2|6243.7|0
1593685800000|2020-07-02 10:30:00|6283.6|6246.1|6282.7|6245.2|6284.2|6246.7|6280.7|6243.2|0
1593686100000|2020-07-02 10:35:00|6282.6|6245.1|6283.7|6246.2|6284.2|6246.7|6282.1|6244.6|0
1593686400000|2020-07-02 10:40:00|6283.8|6246.3|6283.7|6246.2|6284.2|6246.7|6282.7|6245.2|0
1593686700000|2020-07-02 10:45:00|6283.8|6246.3|6287.2|6249.7|6287.2|6249.7|6282.3|6244.8|0
1593687000000|2020-07-02 10:50:00|6287.7|6250.2|6289.7|6252.2|6289.7|6252.2|6287.7|6250.2|0
1593687300000|2020-07-02 10:55:00|6289.2|6251.7|6288.2|6250.7|6289.2|6251.7|6288.2|6250.7|0
1593687600000|2020-07-02 11:00:00|6287.7|6250.2|6296.2|6258.7|6297.7|6260.2|6287.7|6250.2|0
1593687900000|2020-07-02 11:05:00|6296.7|6259.2|6296.7|6259.2|6298.2|6260.7|6294.7|6257.2|0
1593688200000|2020-07-02 11:10:00|6296.8|6259.3|6295.7|6258.2|6297.7|6260.2|6295.7|6258.2|0
1593688500000|2020-07-02 11:15:00|6295.8|6258.3|6294.7|6257.2|6296.7|6259.2|6294.7|6257.2|0
1593688800000|2020-07-02 11:20:00|6294.8|6257.3|6291.7|6254.2|6296.6|6259.1|6289.7|6252.2|0
1593689100000|2020-07-02 11:25:00|6290.2|6252.7|6290.2|6252.7|6290.2|6252.7|6289.2|6251.7|0
1593689400000|2020-07-02 11:30:00|6289.7|6252.2|6296.2|6258.7|6298.7|6261.2|6289.2|6251.7|0
1593689700000|2020-07-02 11:35:00|6295.7|6258.2|6297.7|6260.2|6299.7|6262.2|6294.7|6257.2|0
1593690000000|2020-07-02 11:40:00|6297.2|6259.7|6294.2|6256.7|6297.7|6260.2|6292.7|6255.2|0
1593690300000|2020-07-02 11:45:00|6294.5|6257|6294.7|6257.2|6304.2|6266.7|6294.5|6257|0
1593690600000|2020-07-02 11:50:00|6293.7|6256.2|6293.7|6256.2|6295.2|6257.7|6292.2|6254.7|0
1593690900000|2020-07-02 11:55:00|6293.8|6256.3|6288.7|6251.2|6294.2|6256.7|6286.2|6248.7|0
1593691200000|2020-07-02 12:00:00|6288.8|6251.3|6291.7|6254.2|6295.2|6257.7|6288.7|6251.2|0
1593691500000|2020-07-02 12:05:00|6291.2|6253.7|6293.7|6256.2|6295.2|6257.7|6291.2|6253.7|0
1593691800000|2020-07-02 12:10:00|6294.2|6256.7|6300.7|6263.2|6300.7|6263.2|6294.2|6256.7|0
1593692100000|2020-07-02 12:15:00|6300.2|6262.7|6304.7|6267.2|6305.2|6267.7|6297.7|6260.2|0
1593692400000|2020-07-02 12:20:00|6304.6|6267.1|6296.7|6259.2|6304.6|6267.1|6293.7|6256.2|0
1593692700000|2020-07-02 12:25:00|6295.7|6258.2|6290.2|6252.7|6295.7|6258.2|6287.7|6250.2|0
1593693000000|2020-07-02 12:30:00|6291.7|6254.2|6308.7|6271.2|6309.7|6272.2|6286.2|6248.7|0
1593693300000|2020-07-02 12:35:00|6309.2|6271.7|6308.7|6271.2|6310.2|6272.7|6307.2|6269.7|0
1593693600000|2020-07-02 12:40:00|6307.7|6270.2|6293.2|6255.7|6310.2|6272.7|6293.2|6255.7|0
1593693900000|2020-07-02 12:45:00|6293.3|6255.8|6298.7|6261.2|6301.2|6263.7|6291.2|6253.7|0
1593694200000|2020-07-02 12:50:00|6299.2|6261.7|6304.2|6266.7|6306.7|6269.2|6299.2|6261.7|0
1593694500000|2020-07-02 12:55:00|6304.7|6267.2|6299.7|6262.2|6306.7|6269.2|6299.2|6261.7|0
1593694800000|2020-07-02 13:00:00|6298.2|6260.7|6285|6247.5|6301.2|6263.7|6282.7|6245.2|0
1593695100000|2020-07-02 13:05:00|6284.1|6246.6|6277|6239.5|6286.4|6248.9|6273.8|6236.3|0
1593695400000|2020-07-02 13:10:00|6276.5|6239|6272.8|6235.3|6277.5|6240|6271.8|6234.3|0
1593695700000|2020-07-02 13:15:00|6275.1|6237.6|6285.3|6247.8|6286.3|6248.8|6273.7|6236.2|0
1593696000000|2020-07-02 13:20:00|6285.2|6247.7|6276.1|6238.6|6285.2|6247.7|6275.1|6237.6|0
1593696300000|2020-07-02 13:25:00|6275.6|6238.1|6284.3|6246.8|6284.3|6246.8|6271.3|6233.8|0
1593696600000|2020-07-02 13:30:00|6284.2|6246.7|6282.8|6245.3|6301.3|6263.8|6278.5|6241|0
1593696900000|2020-07-02 13:35:00|6283|6245.5|6275.6|6238.1|6287.3|6249.8|6268|6230.5|0
1593697200000|2020-07-02 13:40:00|6275.7|6238.2|6284.8|6247.3|6284.8|6247.3|6269.4|6231.9|0
1593697500000|2020-07-02 13:45:00|6284.9|6247.4|6288.3|6250.8|6290.8|6253.3|6279.9|6242.4|0
1593697800000|2020-07-02 13:50:00|6289.3|6251.8|6288.8|6251.3|6296.3|6258.8|6286.3|6248.8|0
1593698100000|2020-07-02 13:55:00|6288.3|6250.8|6288.8|6251.3|6294.8|6257.3|6286.8|6249.3|0
1593698400000|2020-07-02 14:00:00|6289.3|6251.8|6293.8|6256.3|6298.3|6260.8|6286.3|6248.8|0
1593698700000|2020-07-02 14:05:00|6293.7|6256.2|6293.8|6256.3|6297.3|6259.8|6290.3|6252.8|0
1593699000000|2020-07-02 14:10:00|6293.7|6256.2|6291.8|6254.3|6298.3|6260.8|6286.4|6248.9|0
1593699300000|2020-07-02 14:15:00|6291.3|6253.8|6294.3|6256.8|6295.8|6258.3|6289.8|6252.3|0
1593699600000|2020-07-02 14:20:00|6294.2|6256.7|6281.3|6243.8|6300.3|6262.8|6281.3|6243.8|0
1593699900000|2020-07-02 14:25:00|6280.8|6243.3|6286.3|6248.8|6288.7|6251.2|6276.8|6239.3|0
1593700200000|2020-07-02 14:30:00|6287.3|6249.8|6266.6|6229.1|6289.8|6252.3|6260.9|6223.4|0
1593700500000|2020-07-02 14:35:00|6266.5|6229|6260.5|6223|6274.2|6236.7|6254.2|6216.7|0
1593700800000|2020-07-02 14:40:00|6261.4|6223.9|6264.3|6226.8|6267.5|6230|6253.7|6216.2|0
1593701100000|2020-07-02 14:45:00|6264.2|6226.7|6268.5|6231|6274.3|6236.8|6260|6222.5|0
1593701400000|2020-07-02 14:50:00|6268.6|6231.1|6259.3|6221.8|6269.5|6232|6246|6208.5|0
1593701700000|2020-07-02 14:55:00|6258.8|6221.3|6267.8|6230.3|6271.3|6233.8|6253|6215.5|0
1593702000000|2020-07-02 15:00:00|6266.8|6229.3|6256.9|6219.4|6269.8|6232.3|6253|6215.5|0
1593702300000|2020-07-02 15:05:00|6258.8|6221.3|6269.3|6231.8|6276.8|6239.3|6258.8|6221.3|0
1593702600000|2020-07-02 15:10:00|6269.2|6231.7|6271.8|6234.3|6279.8|6242.3|6265.8|6228.3|0
1593702900000|2020-07-02 15:15:00|6271.7|6234.2|6274.8|6237.3|6279.8|6242.3|6271.7|6234.2|0
1593703200000|2020-07-02 15:20:00|6274.3|6236.8|6271.3|6233.8|6274.8|6237.3|6265.3|6227.8|0
1593703500000|2020-07-02 15:25:00|6271.2|6233.7|6276.3|6238.8|6276.3|6238.8|6267.7|6230.2|0
1593703800000|2020-07-02 15:30:00|6276.8|6239.3|6284.3|6246.8|6290.3|6252.8|6276.8|6239.3|0
1593704100000|2020-07-02 15:35:00|6284.8|6247.3|6281.3|6243.8|6285.2|6247.7|6280.3|6242.8|0
1593704400000|2020-07-02 15:40:00|6281.4|6243.9|6290.3|6252.8|6290.3|6252.8|6281.4|6243.9|0
1593704700000|2020-07-02 15:45:00|6290.1|6252.6|6287.3|6249.8|6290.3|6252.8|6284.8|6247.3|0
1593705000000|2020-07-02 15:50:00|6287.4|6249.9|6294.3|6256.8|6294.3|6256.8|6282.8|6245.3|0
1593705300000|2020-07-02 15:55:00|6294.2|6256.7|6297.8|6260.3|6299.2|6261.7|6292.4|6254.9|0
1593705600000|2020-07-02 16:00:00|6296.8|6259.3|6305.8|6268.3|6308.3|6270.8|6289.8|6252.3|0
1593705900000|2020-07-02 16:05:00|6305.3|6267.8|6301.3|6263.8|6305.3|6267.8|6298.3|6260.8|0
1593706200000|2020-07-02 16:10:00|6302.3|6264.8|6299.8|6262.3|6306.8|6269.3|6298.8|6261.3|0
1593706500000|2020-07-02 16:15:00|6299.3|6261.8|6299.8|6262.3|6306.3|6268.8|6297.8|6260.3|0
1593706800000|2020-07-02 16:20:00|6299.3|6261.8|6291.4|6253.9|6299.3|6261.8|6289.3|6251.8|0
1593707100000|2020-07-02 16:25:00|6291.8|6254.3|6289.8|6252.3|6297.3|6259.8|6288.3|6250.8|0
1593707400000|2020-07-02 16:30:00|6290.3|6252.8|6291.3|6253.8|6298.3|6260.8|6288.3|6250.8|0
1593707700000|2020-07-02 16:35:00|6291.8|6254.3|6298.8|6261.3|6298.8|6261.3|6291.8|6254.3|0
1593708000000|2020-07-02 16:40:00|6298.9|6261.4|6302.8|6265.3|6303.8|6266.3|6296.8|6259.3|0
1593708300000|2020-07-02 16:45:00|6302.3|6264.8|6296.3|6258.8|6302.8|6265.3|6294.3|6256.8|0
1593708600000|2020-07-02 16:50:00|6295.8|6258.3|6297.4|6259.9|6301.3|6263.8|6294.3|6256.8|0
1593708900000|2020-07-02 16:55:00|6298.3|6260.8|6295.8|6258.3|6301.8|6264.3|6294.8|6257.3|0
1593709200000|2020-07-02 17:00:00|6297.3|6259.8|6303.3|6265.8|6303.3|6265.8|6293.3|6255.8|0
1593709500000|2020-07-02 17:05:00|6302.3|6264.8|6298.3|6260.8|6302.3|6264.8|6294.3|6256.8|0
1593709800000|2020-07-02 17:10:00|6298.8|6261.3|6305.3|6267.8|6305.3|6267.8|6297.8|6260.3|0
1593710100000|2020-07-02 17:15:00|6304.8|6267.3|6300.3|6262.8|6305.3|6267.8|6299.8|6262.3|0
1593710400000|2020-07-02 17:20:00|6300.4|6262.9|6305.3|6267.8|6305.3|6267.8|6300.3|6262.8|0
1593710700000|2020-07-02 17:25:00|6305.5|6268|6306.9|6269.4|6308.3|6270.8|6305.5|6268|0
1593711000000|2020-07-02 17:30:00|6307.3|6269.8|6305.9|6268.4|6307.3|6269.8|6303.3|6265.8|0
1593711300000|2020-07-02 17:35:00|6306.3|6268.8|6306.8|6269.3|6307.3|6269.8|6304.3|6266.8|0
1593711600000|2020-07-02 17:40:00|6306.9|6269.4|6310.3|6272.8|6312.8|6275.3|6306.9|6269.4|0
1593711900000|2020-07-02 17:45:00|6310.8|6273.3|6308.3|6270.8|6312.3|6274.8|6308.3|6270.8|0
1593712200000|2020-07-02 17:50:00|6307.8|6270.3|6304.3|6266.8|6308.3|6270.8|6300.3|6262.8|0
1593712500000|2020-07-02 17:55:00|6304.4|6266.9|6306.3|6268.8|6308.3|6270.8|6304.4|6266.9|0
1593712800000|2020-07-02 18:00:00|6306.2|6268.7|6307.3|6269.8|6307.3|6269.8|6304.3|6266.8|0
1593713100000|2020-07-02 18:05:00|6306.8|6269.3|6311.8|6274.3|6313.3|6275.8|6305.8|6268.3|0
1593713400000|2020-07-02 18:10:00|6312.3|6274.8|6310.8|6273.3|6313.3|6275.8|6306.9|6269.4|0
1593713700000|2020-07-02 18:15:00|6310.9|6273.4|6310.9|6273.4|6313.4|6275.9|6308.9|6271.4|0
1593738000000|2020-07-03 01:00:00|6311.5|6274|6311.5|6274|6311.5|6274|6311.5|6274|0
1593738000000|2020-07-03 01:00:00|6311.5|6274|6311.5|6274|6311.5|6274|6311.5|6274|0
1593997200000|2020-07-06 01:00:00|6321.5|6284|6286.4|6248.9|6328.9|6291.4|6283.4|6245.9|0
1593997500000|2020-07-06 01:05:00|6287.4|6249.9|6297.9|6260.4|6303.9|6266.4|6280.4|6242.9|0
1593997800000|2020-07-06 01:10:00|6297.4|6259.9|6262.4|6224.9|6297.9|6260.4|6260.9|6223.4|0
1593998100000|2020-07-06 01:15:00|6261.9|6224.4|6274.4|6236.9|6276.9|6239.4|6261.9|6224.4|0
1593998400000|2020-07-06 01:20:00|6273.4|6235.9|6273.4|6235.9|6273.9|6236.4|6272.9|6235.4|0
1593998700000|2020-07-06 01:25:00|6272.9|6235.4|6262.4|6224.9|6276.9|6239.4|6262.4|6224.9|0
1593999000000|2020-07-06 01:30:00|6262.9|6225.4|6269.9|6232.4|6269.9|6232.4|6262.9|6225.4|0
1593999300000|2020-07-06 01:35:00|6269.4|6231.9|6275.4|6237.9|6276.4|6238.9|6269.4|6231.9|0
1593999600000|2020-07-06 01:40:00|6273.9|6236.4|6279.4|6241.9|6279.4|6241.9|6272.9|6235.4|0
1593999900000|2020-07-06 01:45:00|6279.9|6242.4|6279.9|6242.4|6279.9|6242.4|6279.9|6242.4|0
1594000200000|2020-07-06 01:50:00|6279.6|6242.1|6278.4|6240.9|6279.6|6242.1|6271.9|6234.4|0
1594000800000|2020-07-06 02:00:00|6278.9|6241.4|6277.9|6240.4|6278.9|6241.4|6270.9|6233.4|0
1594001100000|2020-07-06 02:05:00|6279.4|6241.9|6278.4|6240.9|6279.9|6242.4|6277.9|6240.4|0
1594001400000|2020-07-06 02:10:00|6280.4|6242.9|6274.9|6237.4|6283.9|6246.4|6274.9|6237.4|0
1594001700000|2020-07-06 02:15:00|6274.4|6236.9|6284.4|6246.9|6284.4|6246.9|6274.4|6236.9|0
1594002000000|2020-07-06 02:20:00|6283.9|6246.4|6283.9|6246.4|6283.9|6246.4|6283.9|6246.4|0
1594002600000|2020-07-06 02:30:00|6286.9|6249.4|6286.9|6249.4|6286.9|6249.4|6286.9|6249.4|0
1594002900000|2020-07-06 02:35:00|6283.9|6246.4|6284.4|6246.9|6284.4|6246.9|6283.9|6246.4|0
1594003200000|2020-07-06 02:40:00|6282.4|6244.9|6289.4|6251.9|6289.4|6251.9|6278.9|6241.4|0
1594003500000|2020-07-06 02:45:00|6289.9|6252.4|6293.4|6255.9|6294.2|6256.7|6289.9|6252.4|0
1594003800000|2020-07-06 02:50:00|6293.9|6256.4|6293.4|6255.9|6293.9|6256.4|6293.4|6255.9|0
1594004100000|2020-07-06 02:55:00|6294.4|6256.9|6294.4|6256.9|6294.4|6256.9|6294.4|6256.9|0
1594004400000|2020-07-06 03:00:00|6293.9|6256.4|6293.9|6256.4|6294.4|6256.9|6293.9|6256.4|0
1594004700000|2020-07-06 03:05:00|6294.4|6256.9|6294.4|6256.9|6294.4|6256.9|6294.4|6256.9|0
1594005000000|2020-07-06 03:10:00|6293.9|6256.4|6297.4|6259.9|6298.4|6260.9|6293.4|6255.9|0
1594005300000|2020-07-06 03:15:00|6297.3|6259.8|6294.9|6257.4|6297.3|6259.8|6294.9|6257.4|0
1594005600000|2020-07-06 03:20:00|6294.4|6256.9|6293.4|6255.9|6296.9|6259.4|6293.4|6255.9|0
1594005900000|2020-07-06 03:25:00|6292.9|6255.4|6294.9|6257.4|6294.9|6257.4|6292.9|6255.4|0
1594006500000|2020-07-06 03:35:00|6293.4|6255.9|6293.4|6255.9|6293.4|6255.9|6293.4|6255.9|0
1594008600000|2020-07-06 04:10:00|6293.5|6256|6293.5|6256|6293.5|6256|6293.5|6256|0
1594008900000|2020-07-06 04:15:00|6293.4|6255.9|6291.5|6254|6293.4|6255.9|6291.5|6254|0
1594009800000|2020-07-06 04:30:00|6291|6253.5|6290.5|6253|6291|6253.5|6290.5|6253|0
1594010700000|2020-07-06 04:45:00|6292.5|6255|6292.5|6255|6292.5|6255|6292.5|6255|0
1594011000000|2020-07-06 04:50:00|6292.4|6254.9|6292|6254.5|6292.4|6254.9|6292|6254.5|0
1594011600000|2020-07-06 05:00:00|6289.5|6252|6287.5|6250|6289.5|6252|6287.5|6250|0
1594011900000|2020-07-06 05:05:00|6285|6247.5|6285|6247.5|6285|6247.5|6284.5|6247|0
1594012500000|2020-07-06 05:15:00|6286|6248.5|6285.5|6248|6286|6248.5|6285.5|6248|0
1594012800000|2020-07-06 05:20:00|6285|6247.5|6285|6247.5|6285|6247.5|6285|6247.5|0
1594013100000|2020-07-06 05:25:00|6286|6248.5|6285.5|6248|6286|6248.5|6285.5|6248|0
1594013400000|2020-07-06 05:30:00|6286|6248.5|6287|6249.5|6287|6249.5|6286|6248.5|0
1594014000000|2020-07-06 05:40:00|6286.5|6249|6287.5|6250|6289|6251.5|6285.6|6248.1|0
1594014600000|2020-07-06 05:50:00|6288.5|6251|6290|6252.5|6290|6252.5|6288.5|6251|0
1594014900000|2020-07-06 05:55:00|6290.5|6253|6293.5|6256|6293.5|6256|6290.5|6253|0
1594015200000|2020-07-06 06:00:00|6293|6255.5|6293.5|6256|6294|6256.5|6291.5|6254|0
1594015500000|2020-07-06 06:05:00|6293|6255.5|6295|6257.5|6297|6259.5|6292.5|6255|0
1594015800000|2020-07-06 06:10:00|6294.5|6257|6294|6256.5|6295.5|6258|6287|6249.5|0
1594016100000|2020-07-06 06:15:00|6294.5|6257|6292|6254.5|6297|6259.5|6292|6254.5|0
1594016400000|2020-07-06 06:20:00|6291.5|6254|6294.5|6257|6294.5|6257|6286.5|6249|0
1594016700000|2020-07-06 06:25:00|6295|6257.5|6289.5|6252|6295.5|6258|6289.5|6252|0
1594017000000|2020-07-06 06:30:00|6290|6252.5|6290.5|6253|6291|6253.5|6289|6251.5|0
1594017300000|2020-07-06 06:35:00|6290.6|6253.1|6296|6258.5|6296|6258.5|6289.5|6252|0
1594017600000|2020-07-06 06:40:00|6296.5|6259|6294.5|6257|6297|6259.5|6293.5|6256|0
1594017900000|2020-07-06 06:45:00|6295|6257.5|6293.5|6256|6301|6263.5|6292|6254.5|0
1594018200000|2020-07-06 06:50:00|6294|6256.5|6301|6263.5|6301|6263.5|6294|6256.5|0
1594018500000|2020-07-06 06:55:00|6300|6262.5|6300|6262.5|6300.5|6263|6298|6260.5|0
1594018800000|2020-07-06 07:00:00|6299.5|6262|6294|6256.5|6300|6262.5|6293.5|6256|0
1594019100000|2020-07-06 07:05:00|6293.8|6256.3|6289.5|6252|6293.8|6256.3|6283.5|6246|0
1594019400000|2020-07-06 07:10:00|6291|6253.5|6295.5|6258|6295.5|6258|6285|6247.5|0
1594019700000|2020-07-06 07:15:00|6295.6|6258.1|6299.5|6262|6300|6262.5|6295.6|6258.1|0
1594020000000|2020-07-06 07:20:00|6296|6258.5|6298.5|6261|6301.5|6264|6296|6258.5|0
1594020300000|2020-07-06 07:25:00|6298.6|6261.1|6295.5|6258|6300.5|6263|6294|6256.5|0
1594020600000|2020-07-06 07:30:00|6295.6|6258.1|6297.5|6260|6297.5|6260|6295.6|6258.1|0
1594020900000|2020-07-06 07:35:00|6297|6259.5|6296.5|6259|6297|6259.5|6296|6258.5|0
1594021200000|2020-07-06 07:40:00|6298|6260.5|6300.5|6263|6300.5|6263|6295|6257.5|0
1594021500000|2020-07-06 07:45:00|6302|6264.5|6292|6254.5|6302|6264.5|6292|6254.5|0
1594021800000|2020-07-06 07:50:00|6291.5|6254|6295.5|6258|6297.5|6260|6290|6252.5|0
1594022100000|2020-07-06 07:55:00|6295|6257.5|6296.5|6259|6296.5|6259|6294.6|6257.1|0
1594022400000|2020-07-06 08:00:00|6295.5|6258|6297|6259.5|6297|6259.5|6295.5|6258|0
1594022700000|2020-07-06 08:05:00|6297.1|6259.6|6294|6256.5|6300|6262.5|6287.5|6250|0
1594023000000|2020-07-06 08:10:00|6295.5|6258|6298|6260.5|6298|6260.5|6294.5|6257|0
1594023300000|2020-07-06 08:15:00|6297|6259.5|6300|6262.5|6300|6262.5|6296.5|6259|0
1594023600000|2020-07-06 08:20:00|6301|6263.5|6296|6258.5|6301|6263.5|6296|6258.5|0
1594023900000|2020-07-06 08:25:00|6296.1|6258.6|6300|6262.5|6306.5|6269|6296.1|6258.6|0
1594024200000|2020-07-06 08:30:00|6300.5|6263|6306|6268.5|6306|6268.5|6300.5|6263|0
1594024500000|2020-07-06 08:35:00|6305|6267.5|6304.5|6267|6306|6268.5|6304|6266.5|0
1594024800000|2020-07-06 08:40:00|6302.5|6265|6300.5|6263|6302.5|6265|6300.5|6263|0
1594025100000|2020-07-06 08:45:00|6304|6266.5|6302.5|6265|6306.5|6269|6302.5|6265|0
1594025400000|2020-07-06 08:50:00|6302|6264.5|6298|6260.5|6303|6265.5|6298|6260.5|0
1594025700000|2020-07-06 08:55:00|6298.1|6260.6|6303|6265.5|6303.5|6266|6298.1|6260.6|0
1594026000000|2020-07-06 09:00:00|6302.9|6265.4|6300|6262.5|6302.9|6265.4|6299.5|6262|0
1594026300000|2020-07-06 09:05:00|6298.5|6261|6295.5|6258|6298.5|6261|6295.5|6258|0
1594026600000|2020-07-06 09:10:00|6298.5|6261|6301|6263.5|6304.5|6267|6297.5|6260|0
1594026900000|2020-07-06 09:15:00|6301.1|6263.6|6306.6|6269.1|6306.6|6269.1|6301.1|6263.6|0
1594027200000|2020-07-06 09:20:00|6307.1|6269.6|6301.6|6264.1|6307.1|6269.6|6301.1|6263.6|0
1594027500000|2020-07-06 09:25:00|6301.1|6263.6|6304.6|6267.1|6305.6|6268.1|6301.1|6263.6|0
1594027800000|2020-07-06 09:30:00|6306.6|6269.1|6310.2|6272.7|6312.2|6274.7|6306.1|6268.6|0
1594028100000|2020-07-06 09:35:00|6310.3|6272.8|6308.4|6270.9|6310.3|6272.8|6308.4|6270.9|0
1594028400000|2020-07-06 09:40:00|6308.9|6271.4|6309.1|6271.6|6311.8|6274.3|6308.9|6271.4|0
1594028700000|2020-07-06 09:45:00|6309.6|6272.1|6310.1|6272.6|6310.1|6272.6|6308.1|6270.6|0
1594029000000|2020-07-06 09:50:00|6310|6272.5|6309.6|6272.1|6311.6|6274.1|6307.1|6269.6|0
1594029300000|2020-07-06 09:55:00|6310.1|6272.6|6309.6|6272.1|6311.1|6273.6|6308.6|6271.1|0
1594029600000|2020-07-06 10:00:00|6311.1|6273.6|6310.1|6272.6|6311.1|6273.6|6307.6|6270.1|0
1594029900000|2020-07-06 10:05:00|6307.6|6270.1|6306.6|6269.1|6307.6|6270.1|6306.6|6269.1|0
1594030200000|2020-07-06 10:10:00|6307.6|6270.1|6307.6|6270.1|6312.1|6274.6|6306.6|6269.1|0
1594030500000|2020-07-06 10:15:00|6309.6|6272.1|6308.1|6270.6|6309.6|6272.1|6305.6|6268.1|0
1594030800000|2020-07-06 10:20:00|6307.6|6270.1|6313.6|6276.1|6315.1|6277.6|6306.6|6269.1|0
1594031100000|2020-07-06 10:25:00|6314.5|6277|6313.6|6276.1|6316.6|6279.1|6313.6|6276.1|0
1594031400000|2020-07-06 10:30:00|6313.1|6275.6|6309.6|6272.1|6313.1|6275.6|6309.1|6271.6|0
1594031700000|2020-07-06 10:35:00|6311.1|6273.6|6311.6|6274.1|6311.6|6274.1|6311.1|6273.6|0
1594032000000|2020-07-06 10:40:00|6311.1|6273.6|6313.1|6275.6|6313.1|6275.6|6311.1|6273.6|0
1594032300000|2020-07-06 10:45:00|6313.6|6276.1|6314.6|6277.1|6314.6|6277.1|6313.1|6275.6|0
1594032600000|2020-07-06 10:50:00|6315.1|6277.6|6313.1|6275.6|6315.1|6277.6|6312.6|6275.1|0
1594032900000|2020-07-06 10:55:00|6312.6|6275.1|6312.6|6275.1|6313.1|6275.6|6312.1|6274.6|0
1594033200000|2020-07-06 11:00:00|6313.1|6275.6|6315.1|6277.6|6315.1|6277.6|6313.1|6275.6|0
1594033500000|2020-07-06 11:05:00|6316.1|6278.6|6315.6|6278.1|6317.1|6279.6|6314.1|6276.6|0
1594033800000|2020-07-06 11:10:00|6316.6|6279.1|6318.6|6281.1|6319.6|6282.1|6316.6|6279.1|0
1594034100000|2020-07-06 11:15:00|6318.1|6280.6|6325.6|6288.1|6326.6|6289.1|6317.6|6280.1|0
1594034400000|2020-07-06 11:20:00|6326.1|6288.6|6321.6|6284.1|6326.6|6289.1|6318.6|6281.1|0
1594034700000|2020-07-06 11:25:00|6321.5|6284|6316.6|6279.1|6321.5|6284|6315.6|6278.1|0
1594035000000|2020-07-06 11:30:00|6315.6|6278.1|6316.1|6278.6|6319.6|6282.1|6313.2|6275.7|0
1594035300000|2020-07-06 11:35:00|6317.1|6279.6|6317.6|6280.1|6319.6|6282.1|6317.1|6279.6|0
1594035600000|2020-07-06 11:40:00|6317.7|6280.2|6319.1|6281.6|6320.6|6283.1|6317.7|6280.2|0
1594035900000|2020-07-06 11:45:00|6318.1|6280.6|6318.1|6280.6|6318.1|6280.6|6318.1|6280.6|0
1594036200000|2020-07-06 11:50:00|6320.1|6282.6|6322.1|6284.6|6322.6|6285.1|6320.1|6282.6|0
1594036500000|2020-07-06 11:55:00|6321.1|6283.6|6326.6|6289.1|6327|6289.5|6317.6|6280.1|0
1594036800000|2020-07-06 12:00:00|6326.1|6288.6|6337.1|6299.6|6339.1|6301.6|6326.1|6288.6|0
1594037100000|2020-07-06 12:05:00|6337.2|6299.7|6336.1|6298.6|6339.1|6301.6|6334.6|6297.1|0
1594037400000|2020-07-06 12:10:00|6336.6|6299.1|6336.1|6298.6|6340.1|6302.6|6336.1|6298.6|0
1594037700000|2020-07-06 12:15:00|6336.6|6299.1|6327.6|6290.1|6336.6|6299.1|6312.1|6274.6|0
1594038000000|2020-07-06 12:20:00|6327.1|6289.6|6328.6|6291.1|6334.6|6297.1|6322.6|6285.1|0
1594038300000|2020-07-06 12:25:00|6329.6|6292.1|6326.1|6288.6|6332.1|6294.6|6325.1|6287.6|0
1594038600000|2020-07-06 12:30:00|6326.6|6289.1|6339.6|6302.1|6340.1|6302.6|6326.6|6289.1|0
1594038900000|2020-07-06 12:35:00|6339.1|6301.6|6346.6|6309.1|6347.1|6309.6|6339.1|6301.6|0
1594039200000|2020-07-06 12:40:00|6347.1|6309.6|6354.1|6316.6|6356.1|6318.6|6347.1|6309.6|0
1594039500000|2020-07-06 12:45:00|6353.1|6315.6|6355.7|6318.2|6355.7|6318.2|6351.1|6313.6|0
1594039800000|2020-07-06 12:50:00|6356.6|6319.1|6349.1|6311.6|6356.6|6319.1|6348.1|6310.6|0
1594040100000|2020-07-06 12:55:00|6349.6|6312.1|6348.1|6310.6|6349.6|6312.1|6345.1|6307.6|0
1594040400000|2020-07-06 13:00:00|6347.6|6310.1|6348.6|6311.1|6351.6|6314.1|6346.6|6309.1|0
1594040700000|2020-07-06 13:05:00|6349.1|6311.6|6350.1|6312.6|6351.6|6314.1|6347.6|6310.1|0
1594041000000|2020-07-06 13:10:00|6351.6|6314.1|6346.1|6308.6|6351.6|6314.1|6343.1|6305.6|0
1594041300000|2020-07-06 13:15:00|6345.7|6308.2|6346.1|6308.6|6351.1|6313.6|6345.6|6308.1|0
1594041600000|2020-07-06 13:20:00|6347.1|6309.6|6342.6|6305.1|6349.1|6311.6|6339.6|6302.1|0
1594041900000|2020-07-06 13:25:00|6341.6|6304.1|6342.1|6304.6|6345.6|6308.1|6341.6|6304.1|0
1594042200000|2020-07-06 13:30:00|6341.6|6304.1|6345.6|6308.1|6347.1|6309.6|6341.1|6303.6|0
1594042500000|2020-07-06 13:35:00|6345.7|6308.2|6341.6|6304.1|6347.1|6309.6|6338.7|6301.2|0
1594042800000|2020-07-06 13:40:00|6342.1|6304.6|6343.6|6306.1|6345.6|6308.1|6340.7|6303.2|0
1594043100000|2020-07-06 13:45:00|6345.1|6307.6|6356.3|6318.8|6357.1|6319.6|6345.1|6307.6|0
1594043400000|2020-07-06 13:50:00|6356.4|6318.9|6357.1|6319.6|6357.4|6319.9|6354.1|6316.6|0
1594043700000|2020-07-06 13:55:00|6356.6|6319.1|6353.6|6316.1|6357.6|6320.1|6350.1|6312.6|0
1594044000000|2020-07-06 14:00:00|6353.1|6315.6|6355.6|6318.1|6358.1|6320.6|6353.1|6315.6|0
1594044300000|2020-07-06 14:05:00|6355.7|6318.2|6363.6|6326.1|6363.6|6326.1|6355.7|6318.2|0
1594044600000|2020-07-06 14:10:00|6363.7|6326.2|6363.1|6325.6|6365.1|6327.6|6361.6|6324.1|0
1594044900000|2020-07-06 14:15:00|6362.6|6325.1|6372.1|6334.6|6375.1|6337.6|6361.6|6324.1|0
1594045200000|2020-07-06 14:20:00|6371.6|6334.1|6373.6|6336.1|6375.1|6337.6|6370.1|6332.6|0
1594045500000|2020-07-06 14:25:00|6373.7|6336.2|6369.2|6331.7|6374.2|6336.7|6363.2|6325.7|0
1594045800000|2020-07-06 14:30:00|6370.2|6332.7|6368.7|6331.2|6372.6|6335.1|6363.7|6326.2|0
1594046100000|2020-07-06 14:35:00|6369.2|6331.7|6372.7|6335.2|6374.7|6337.2|6367.2|6329.7|0
1594046400000|2020-07-06 14:40:00|6372.2|6334.7|6372.7|6335.2|6373.7|6336.2|6370.7|6333.2|0
1594046700000|2020-07-06 14:45:00|6373.2|6335.7|6373.6|6336.1|6376.2|6338.7|6370.6|6333.1|0
1594047000000|2020-07-06 14:50:00|6373.2|6335.7|6375.7|6338.2|6376.2|6338.7|6368.2|6330.7|0
1594047300000|2020-07-06 14:55:00|6375.2|6337.7|6376.2|6338.7|6382.1|6344.6|6373.2|6335.7|0
1594047600000|2020-07-06 15:00:00|6377.2|6339.7|6382.2|6344.7|6382.2|6344.7|6377.2|6339.7|0
1594047900000|2020-07-06 15:05:00|6382.1|6344.6|6376.2|6338.7|6382.2|6344.7|6374.7|6337.2|0
1594048200000|2020-07-06 15:10:00|6376.1|6338.6|6374.2|6336.7|6376.1|6338.6|6371.2|6333.7|0
1594048500000|2020-07-06 15:15:00|6374.1|6336.6|6386.2|6348.7|6387.2|6349.7|6373.7|6336.2|0
1594048800000|2020-07-06 15:20:00|6386.7|6349.2|6385.2|6347.7|6387.2|6349.7|6383.2|6345.7|0
1594049100000|2020-07-06 15:25:00|6384.7|6347.2|6384.7|6347.2|6385.2|6347.7|6381.2|6343.7|0
1594049400000|2020-07-06 15:30:00|6385.2|6347.7|6383.7|6346.2|6385.2|6347.7|6382.7|6345.2|0
1594049700000|2020-07-06 15:35:00|6383.6|6346.1|6379.7|6342.2|6384.2|6346.7|6377.7|6340.2|0
1594050000000|2020-07-06 15:40:00|6380.2|6342.7|6382.7|6345.2|6384.7|6347.2|6380.2|6342.7|0
1594050300000|2020-07-06 15:45:00|6382.6|6345.1|6379.7|6342.2|6382.6|6345.1|6377.7|6340.2|0
1594050600000|2020-07-06 15:50:00|6380.2|6342.7|6376.7|6339.2|6380.2|6342.7|6376.2|6338.7|0
1594050900000|2020-07-06 15:55:00|6376.2|6338.7|6371.7|6334.2|6378.2|6340.7|6371.7|6334.2|0
1594051200000|2020-07-06 16:00:00|6371.2|6333.7|6368.2|6330.7|6374.7|6337.2|6368.2|6330.7|0
1594051500000|2020-07-06 16:05:00|6362.7|6325.2|6357.7|6320.2|6366.2|6328.7|6354.7|6317.2|0
1594051800000|2020-07-06 16:10:00|6357.2|6319.7|6355.7|6318.2|6358.2|6320.7|6354.2|6316.7|0
1594052100000|2020-07-06 16:15:00|6356.2|6318.7|6356.7|6319.2|6360.1|6322.6|6355.2|6317.7|0
1594052400000|2020-07-06 16:20:00|6357.2|6319.7|6353.7|6316.2|6358.6|6321.1|6353.2|6315.7|0
1594052700000|2020-07-06 16:25:00|6354.2|6316.7|6351.2|6313.7|6354.7|6317.2|6351.2|6313.7|0
1594053000000|2020-07-06 16:30:00|6350.7|6313.2|6354.2|6316.7|6354.2|6316.7|6349.7|6312.2|0
1594053300000|2020-07-06 16:35:00|6353.7|6316.2|6358.7|6321.2|6359.7|6322.2|6353.7|6316.2|0
1594053600000|2020-07-06 16:40:00|6358.2|6320.7|6357.7|6320.2|6358.7|6321.2|6354.7|6317.2|0
1594053900000|2020-07-06 16:45:00|6358.2|6320.7|6351.2|6313.7|6358.2|6320.7|6350.7|6313.2|0
1594054200000|2020-07-06 16:50:00|6352.7|6315.2|6350.7|6313.2|6353.2|6315.7|6348.7|6311.2|0
1594054500000|2020-07-06 16:55:00|6350.2|6312.7|6348.7|6311.2|6352.2|6314.7|6347.2|6309.7|0
1594054800000|2020-07-06 17:00:00|6349.2|6311.7|6346.7|6309.2|6349.7|6312.2|6346.7|6309.2|0
1594055100000|2020-07-06 17:05:00|6347.2|6309.7|6348.2|6310.7|6348.2|6310.7|6344.2|6306.7|0
1594055400000|2020-07-06 17:10:00|6348.7|6311.2|6352.2|6314.7|6352.2|6314.7|6348.7|6311.2|0
1594055700000|2020-07-06 17:15:00|6351.7|6314.2|6348.2|6310.7|6351.7|6314.2|6347.7|6310.2|0
1594056000000|2020-07-06 17:20:00|6349.2|6311.7|6354.7|6317.2|6355.2|6317.7|6349.2|6311.7|0
1594056300000|2020-07-06 17:25:00|6355.2|6317.7|6356.7|6319.2|6359.2|6321.7|6354.7|6317.2|0
1594056600000|2020-07-06 17:30:00|6357.2|6319.7|6353.7|6316.2|6359.2|6321.7|6351.7|6314.2|0
1594056900000|2020-07-06 17:35:00|6353.2|6315.7|6350.7|6313.2|6354.7|6317.2|6349.2|6311.7|0
1594057200000|2020-07-06 17:40:00|6351.2|6313.7|6343.2|6305.7|6353.2|6315.7|6342.7|6305.2|0
1594057500000|2020-07-06 17:45:00|6344.2|6306.7|6349.7|6312.2|6352.7|6315.2|6344.2|6306.7|0
1594057800000|2020-07-06 17:50:00|6350.2|6312.7|6338.7|6301.2|6351.2|6313.7|6338.7|6301.2|0
1594058100000|2020-07-06 17:55:00|6338.8|6301.3|6340.2|6302.7|6342.7|6305.2|6338.2|6300.7|0
1594058400000|2020-07-06 18:00:00|6339.2|6301.7|6342.2|6304.7|6342.7|6305.2|6338.2|6300.7|0
1594058700000|2020-07-06 18:05:00|6341.2|6303.7|6347.2|6309.7|6348.2|6310.7|6339.2|6301.7|0
1594059000000|2020-07-06 18:10:00|6346.7|6309.2|6320|6282.5|6347.2|6309.7|6320|6282.5|0
1594059300000|2020-07-06 18:15:00|6319.5|6282|6319.5|6282|6327.3|6289.8|6317.5|6280|0
1594083600000|2020-07-07 01:00:00|6317.6|6280.1|6313.2|6275.7|6331.4|6293.9|6311.7|6274.2|0
1594083900000|2020-07-07 01:05:00|6315.7|6278.2|6309.9|6272.4|6316.1|6278.6|6298.4|6260.9|0
1594084200000|2020-07-07 01:10:00|6309.8|6272.3|6299.4|6261.9|6309.8|6272.3|6299.4|6261.9|0
1594084500000|2020-07-07 01:15:00|6298.4|6260.9|6314.4|6276.9|6314.4|6276.9|6298.4|6260.9|0
1594084800000|2020-07-07 01:20:00|6314.3|6276.8|6310.5|6273|6314.3|6276.8|6310.4|6272.9|0
1594085100000|2020-07-07 01:25:00|6314.4|6276.9|6314.4|6276.9|6314.4|6276.9|6314.4|6276.9|0
1594085700000|2020-07-07 01:35:00|6312.4|6274.9|6307.9|6270.4|6312.4|6274.9|6307.9|6270.4|0
1594086300000|2020-07-07 01:45:00|6308.4|6270.9|6310.4|6272.9|6311.9|6274.4|6308.4|6270.9|0
1594086600000|2020-07-07 01:50:00|6310.9|6273.4|6305.9|6268.4|6312.9|6275.4|6305.9|6268.4|0
1594086900000|2020-07-07 01:55:00|6308.4|6270.9|6306.9|6269.4|6308.4|6270.9|6306.9|6269.4|0
1594087200000|2020-07-07 02:00:00|6304.4|6266.9|6303.4|6265.9|6304.4|6266.9|6302.9|6265.4|0
1594087800000|2020-07-07 02:10:00|6304.9|6267.4|6317.4|6279.9|6317.4|6279.9|6304.9|6267.4|0
1594088100000|2020-07-07 02:15:00|6317.9|6280.4|6318.9|6281.4|6320.4|6282.9|6317.9|6280.4|0
1594088400000|2020-07-07 02:20:00|6319|6281.5|6319.4|6281.9|6321.4|6283.9|6319|6281.5|0
1594088700000|2020-07-07 02:25:00|6319.3|6281.8|6315.9|6278.4|6319.3|6281.8|6315.9|6278.4|0
1594089000000|2020-07-07 02:30:00|6315.4|6277.9|6313.9|6276.4|6315.4|6277.9|6313.9|6276.4|0
1594089300000|2020-07-07 02:35:00|6314.4|6276.9|6313.9|6276.4|6314.4|6276.9|6313.9|6276.4|0
1594090500000|2020-07-07 02:55:00|6313.8|6276.3|6311.9|6274.4|6313.8|6276.3|6311.9|6274.4|0
1594091100000|2020-07-07 03:05:00|6312.4|6274.9|6312.4|6274.9|6312.4|6274.9|6312.4|6274.9|0
1594091400000|2020-07-07 03:10:00|6314.4|6276.9|6314.4|6276.9|6314.4|6276.9|6314.4|6276.9|0
1594091700000|2020-07-07 03:15:00|6315.4|6277.9|6316.9|6279.4|6319.9|6282.4|6314.9|6277.4|0
1594092000000|2020-07-07 03:20:00|6316.8|6279.3|6312.4|6274.9|6316.8|6279.3|6312.4|6274.9|0
1594092300000|2020-07-07 03:25:00|6312.5|6275|6320.4|6282.9|6320.4|6282.9|6312.5|6275|0
1594092600000|2020-07-07 03:30:00|6320.2|6282.7|6322.9|6285.4|6324.9|6287.4|6316.4|6278.9|0
1594092900000|2020-07-07 03:35:00|6321.9|6284.4|6324.9|6287.4|6326.4|6288.9|6321.9|6284.4|0
1594093200000|2020-07-07 03:40:00|6324.4|6286.9|6325.4|6287.9|6327.4|6289.9|6324.4|6286.9|0
1594093500000|2020-07-07 03:45:00|6324.9|6287.4|6324.9|6287.4|6324.9|6287.4|6324.9|6287.4|0
1594093800000|2020-07-07 03:50:00|6325.4|6287.9|6325.4|6287.9|6325.4|6287.9|6324.9|6287.4|0
1594095000000|2020-07-07 04:10:00|6327.4|6289.9|6327.4|6289.9|6328.4|6290.9|6325.4|6287.9|0
1594095300000|2020-07-07 04:15:00|6326.9|6289.4|6324.9|6287.4|6326.9|6289.4|6324.9|6287.4|0
1594096800000|2020-07-07 04:40:00|6322.4|6284.9|6322.4|6284.9|6322.4|6284.9|6322.4|6284.9|0
1594097400000|2020-07-07 04:50:00|6322.9|6285.4|6322.9|6285.4|6322.9|6285.4|6322.9|6285.4|0
1594097700000|2020-07-07 04:55:00|6323.4|6285.9|6323.4|6285.9|6323.4|6285.9|6323.4|6285.9|0
1594098000000|2020-07-07 05:00:00|6322.9|6285.4|6322.9|6285.4|6322.9|6285.4|6322.9|6285.4|0
1594098300000|2020-07-07 05:05:00|6323.4|6285.9|6323.4|6285.9|6323.4|6285.9|6323.4|6285.9|0
1594098600000|2020-07-07 05:10:00|6323.5|6286|6324.9|6287.4|6325.4|6287.9|6323.5|6286|0
1594099500000|2020-07-07 05:25:00|6322.4|6284.9|6317.9|6280.4|6322.4|6284.9|6317.9|6280.4|0
1594099800000|2020-07-07 05:30:00|6315.9|6278.4|6317.9|6280.4|6318.4|6280.9|6315.9|6278.4|0
1594100100000|2020-07-07 05:35:00|6320.9|6283.4|6318.4|6280.9|6320.9|6283.4|6318.4|6280.9|0
1594100400000|2020-07-07 05:40:00|6317.9|6280.4|6315.9|6278.4|6317.9|6280.4|6315.9|6278.4|0
1594100700000|2020-07-07 05:45:00|6315.4|6277.9|6316.5|6279|6321.5|6284|6308.5|6271|0
1594101000000|2020-07-07 05:50:00|6317|6279.5|6316.5|6279|6317|6279.5|6316.5|6279|0
1594101300000|2020-07-07 05:55:00|6305|6267.5|6303|6265.5|6305|6267.5|6300.5|6263|0
1594101600000|2020-07-07 06:00:00|6305|6267.5|6304|6266.5|6305|6267.5|6300.5|6263|0
1594101900000|2020-07-07 06:05:00|6304.5|6267|6288|6250.5|6304.5|6267|6284|6246.5|0
1594102200000|2020-07-07 06:10:00|6287.4|6249.9|6295.5|6258|6295.5|6258|6283|6245.5|0
1594102500000|2020-07-07 06:15:00|6296|6258.5|6297|6259.5|6300|6262.5|6295|6257.5|0
1594102800000|2020-07-07 06:20:00|6298|6260.5|6297.5|6260|6299.5|6262|6292.5|6255|0
1594103100000|2020-07-07 06:25:00|6297.4|6259.9|6295|6257.5|6297.4|6259.9|6294|6256.5|0
1594103400000|2020-07-07 06:30:00|6295.5|6258|6300|6262.5|6301|6263.5|6295.5|6258|0
1594103700000|2020-07-07 06:35:00|6301|6263.5|6300.5|6263|6301.5|6264|6296.5|6259|0
1594104000000|2020-07-07 06:40:00|6301|6263.5|6305|6267.5|6306|6268.5|6296.5|6259|0
1594104300000|2020-07-07 06:45:00|6304|6266.5|6303|6265.5|6304|6266.5|6301|6263.5|0
1594104600000|2020-07-07 06:50:00|6303.5|6266|6304.5|6267|6305|6267.5|6301.5|6264|0
1594104900000|2020-07-07 06:55:00|6303.5|6266|6298|6260.5|6303.5|6266|6297|6259.5|0
1594105200000|2020-07-07 07:00:00|6297|6259.5|6298|6260.5|6298|6260.5|6294.5|6257|0
1594105500000|2020-07-07 07:05:00|6297.5|6260|6298.5|6261|6300|6262.5|6297.5|6260|0
1594105800000|2020-07-07 07:10:00|6298|6260.5|6297.5|6260|6299.5|6262|6295.5|6258|0
1594106100000|2020-07-07 07:15:00|6297|6259.5|6299.5|6262|6301.5|6264|6297|6259.5|0
1594106400000|2020-07-07 07:20:00|6299|6261.5|6298.5|6261|6301.5|6264|6297|6259.5|0
1594106700000|2020-07-07 07:25:00|6299|6261.5|6298.5|6261|6299.5|6262|6298.5|6261|0
1594107000000|2020-07-07 07:30:00|6299.5|6262|6300.5|6263|6301.5|6264|6295|6257.5|0
1594107300000|2020-07-07 07:35:00|6300|6262.5|6303.5|6266|6303.5|6266|6299|6261.5|0
1594107600000|2020-07-07 07:40:00|6303.4|6265.9|6302.5|6265|6303.4|6265.9|6301.5|6264|0
1594108200000|2020-07-07 07:50:00|6302|6264.5|6299.5|6262|6302.5|6265|6299.5|6262|0
1594108500000|2020-07-07 07:55:00|6300|6262.5|6299|6261.5|6301|6263.5|6299|6261.5|0
1594108800000|2020-07-07 08:00:00|6300.5|6263|6300|6262.5|6301|6263.5|6299.5|6262|0
1594109100000|2020-07-07 08:05:00|6299|6261.5|6297|6259.5|6299|6261.5|6295.5|6258|0
1594109400000|2020-07-07 08:10:00|6298|6260.5|6302.5|6265|6306|6268.5|6298|6260.5|0
1594109700000|2020-07-07 08:15:00|6302|6264.5|6302|6264.5|6302|6264.5|6302|6264.5|0
1594110000000|2020-07-07 08:20:00|6304|6266.5|6304.5|6267|6304.5|6267|6304|6266.5|0
1594110300000|2020-07-07 08:25:00|6303.5|6266|6298.5|6261|6303.5|6266|6298.5|6261|0
1594110600000|2020-07-07 08:30:00|6299.5|6262|6299.5|6262|6299.5|6262|6299.5|6262|0
1594110900000|2020-07-07 08:35:00|6300|6262.5|6301.5|6264|6302.5|6265|6300|6262.5|0
1594111200000|2020-07-07 08:40:00|6302.5|6265|6301.5|6264|6302.5|6265|6301.5|6264|0
1594111500000|2020-07-07 08:45:00|6302.5|6265|6302.5|6265|6302.5|6265|6302.5|6265|0
1594111800000|2020-07-07 08:50:00|6302|6264.5|6302.5|6265|6302.5|6265|6300|6262.5|0
1594112100000|2020-07-07 08:55:00|6300.5|6263|6302|6264.5|6302|6264.5|6300.5|6263|0
1594112700000|2020-07-07 09:05:00|6301|6263.5|6297.5|6260|6301|6263.5|6297.5|6260|0
1594113000000|2020-07-07 09:10:00|6299|6261.5|6299.5|6262|6300.5|6263|6299|6261.5|0
1594113300000|2020-07-07 09:15:00|6299|6261.5|6303|6265.5|6304|6266.5|6299|6261.5|0
1594113600000|2020-07-07 09:20:00|6302.5|6265|6304.5|6267|6304.5|6267|6302.5|6265|0
1594113900000|2020-07-07 09:25:00|6301.5|6264|6303|6265.5|6303|6265.5|6301.5|6264|0
1594114500000|2020-07-07 09:35:00|6303.1|6265.6|6302.5|6265|6304|6266.5|6302.5|6265|0
1594114800000|2020-07-07 09:40:00|6302.6|6265.1|6302.5|6265|6303|6265.5|6302.5|6265|0
1594115100000|2020-07-07 09:45:00|6303|6265.5|6296.5|6259|6303|6265.5|6296.5|6259|0
1594115400000|2020-07-07 09:50:00|6294.5|6257|6296|6258.5|6297|6259.5|6292.5|6255|0
1594115700000|2020-07-07 09:55:00|6296.1|6258.6|6296|6258.5|6296.5|6259|6296|6258.5|0
1594116000000|2020-07-07 10:00:00|6301.5|6264|6297.5|6260|6304.5|6267|6297.5|6260|0
1594116300000|2020-07-07 10:05:00|6298|6260.5|6297.5|6260|6298|6260.5|6295.5|6258|0
1594116600000|2020-07-07 10:10:00|6296.5|6259|6295.5|6258|6297|6259.5|6294.5|6257|0
1594116900000|2020-07-07 10:15:00|6295|6257.5|6295.1|6257.6|6296|6258.5|6293.1|6255.6|0
1594117200000|2020-07-07 10:20:00|6295|6257.5|6294.1|6256.6|6295|6257.5|6294.1|6256.6|0
1594117500000|2020-07-07 10:25:00|6293.6|6256.1|6292.1|6254.6|6294.6|6257.1|6292.1|6254.6|0
1594117800000|2020-07-07 10:30:00|6291.6|6254.1|6292.1|6254.6|6293.1|6255.6|6290.1|6252.6|0
1594118100000|2020-07-07 10:35:00|6291.6|6254.1|6293.6|6256.1|6294.6|6257.1|6290.1|6252.6|0
1594118400000|2020-07-07 10:40:00|6293.5|6256|6291.1|6253.6|6293.5|6256|6291.1|6253.6|0
1594118700000|2020-07-07 10:45:00|6291.6|6254.1|6290.1|6252.6|6291.6|6254.1|6290.1|6252.6|0
1594119000000|2020-07-07 10:50:00|6292.1|6254.6|6293.6|6256.1|6293.6|6256.1|6291.6|6254.1|0
1594119600000|2020-07-07 11:00:00|6294.1|6256.6|6293.6|6256.1|6294.1|6256.6|6293.6|6256.1|0
1594119900000|2020-07-07 11:05:00|6294.1|6256.6|6291.1|6253.6|6294.1|6256.6|6290.1|6252.6|0
1594120200000|2020-07-07 11:10:00|6291.6|6254.1|6287.6|6250.1|6291.6|6254.1|6287.1|6249.6|0
1594120500000|2020-07-07 11:15:00|6287.7|6250.2|6292.1|6254.6|6296.6|6259.1|6287.7|6250.2|0
1594120800000|2020-07-07 11:20:00|6289.6|6252.1|6290.1|6252.6|6292.6|6255.1|6289.6|6252.1|0
1594121100000|2020-07-07 11:25:00|6289.1|6251.6|6289.1|6251.6|6290.6|6253.1|6286.7|6249.2|0
1594121400000|2020-07-07 11:30:00|6289.6|6252.1|6283.7|6246.2|6290.6|6253.1|6281.7|6244.2|0
1594121700000|2020-07-07 11:35:00|6283.2|6245.7|6280.4|6242.9|6283.7|6246.2|6274.3|6236.8|0
1594122000000|2020-07-07 11:40:00|6280.8|6243.3|6285.3|6247.8|6286.8|6249.3|6280.8|6243.3|0
1594122300000|2020-07-07 11:45:00|6286.8|6249.3|6288.3|6250.8|6288.8|6251.3|6286.8|6249.3|0
1594122600000|2020-07-07 11:50:00|6288.2|6250.7|6282.8|6245.3|6291.2|6253.7|6282.8|6245.3|0
1594122900000|2020-07-07 11:55:00|6280.8|6243.3|6275.4|6237.9|6282.8|6245.3|6275.4|6237.9|0
1594123200000|2020-07-07 12:00:00|6274.9|6237.4|6289.2|6251.7|6290.2|6252.7|6274.9|6237.4|0
1594123500000|2020-07-07 12:05:00|6288.7|6251.2|6287.3|6249.8|6295.2|6257.7|6287.3|6249.8|0
1594123800000|2020-07-07 12:10:00|6286.3|6248.8|6280.8|6243.3|6286.3|6248.8|6274.4|6236.9|0
1594124100000|2020-07-07 12:15:00|6279.4|6241.9|6283.3|6245.8|6288.3|6250.8|6279.4|6241.9|0
1594124400000|2020-07-07 12:20:00|6282.8|6245.3|6278.9|6241.4|6284.3|6246.8|6274.4|6236.9|0
1594124700000|2020-07-07 12:25:00|6279.4|6241.9|6287.8|6250.3|6287.8|6250.3|6279.4|6241.9|0
1594125000000|2020-07-07 12:30:00|6290.2|6252.7|6296.2|6258.7|6296.2|6258.7|6284.3|6246.8|0
1594125300000|2020-07-07 12:35:00|6294.7|6257.2|6287.8|6250.3|6295.2|6257.7|6286.8|6249.3|0
1594125600000|2020-07-07 12:40:00|6287.3|6249.8|6290.2|6252.7|6290.2|6252.7|6284.8|6247.3|0
1594125900000|2020-07-07 12:45:00|6289.3|6251.8|6288.8|6251.3|6295.2|6257.7|6288.3|6250.8|0
1594126200000|2020-07-07 12:50:00|6289.8|6252.3|6293.2|6255.7|6293.2|6255.7|6285.8|6248.3|0
1594126500000|2020-07-07 12:55:00|6292.7|6255.2|6296.7|6259.2|6296.7|6259.2|6288.8|6251.3|0
1594126800000|2020-07-07 13:00:00|6295.2|6257.7|6289.3|6251.8|6295.7|6258.2|6289.3|6251.8|0
1594127100000|2020-07-07 13:05:00|6290.2|6252.7|6291.2|6253.7|6293.7|6256.2|6290.2|6252.7|0
1594127400000|2020-07-07 13:10:00|6291.7|6254.2|6299.7|6262.2|6301.1|6263.6|6290.7|6253.2|0
1594127700000|2020-07-07 13:15:00|6300.1|6262.6|6298.2|6260.7|6302.6|6265.1|6298.2|6260.7|0
1594128000000|2020-07-07 13:20:00|6297.2|6259.7|6291.2|6253.7|6297.2|6259.7|6290.7|6253.2|0
1594128300000|2020-07-07 13:25:00|6290.3|6252.8|6289.8|6252.3|6290.3|6252.8|6286.3|6248.8|0
1594128600000|2020-07-07 13:30:00|6289.7|6252.2|6304.1|6266.6|6305.1|6267.6|6284.8|6247.3|0
1594128900000|2020-07-07 13:35:00|6303.1|6265.6|6293.2|6255.7|6304.6|6267.1|6293.2|6255.7|0
1594129200000|2020-07-07 13:40:00|6290.7|6253.2|6299.7|6262.2|6301.1|6263.6|6290.7|6253.2|0
1594129500000|2020-07-07 13:45:00|6300.1|6262.6|6292.7|6255.2|6300.6|6263.1|6292.2|6254.7|0
1594129800000|2020-07-07 13:50:00|6292.2|6254.7|6290.3|6252.8|6294.2|6256.7|6288.8|6251.3|0
1594130100000|2020-07-07 13:55:00|6289.3|6251.8|6286.3|6248.8|6290.3|6252.8|6283.8|6246.3|0
1594130400000|2020-07-07 14:00:00|6287.3|6249.8|6284.3|6246.8|6287.8|6250.3|6280.9|6243.4|0
1594130700000|2020-07-07 14:05:00|6284.8|6247.3|6288.8|6251.3|6289.8|6252.3|6284.8|6247.3|0
1594131000000|2020-07-07 14:10:00|6288.3|6250.8|6302.1|6264.6|6302.6|6265.1|6282.8|6245.3|0
1594131300000|2020-07-07 14:15:00|6301.6|6264.1|6306.1|6268.6|6316.6|6279.1|6300.6|6263.1|0
1594131600000|2020-07-07 14:20:00|6306.2|6268.7|6309.1|6271.6|6316.1|6278.6|6305.1|6267.6|0
1594131900000|2020-07-07 14:25:00|6307.6|6270.1|6313.6|6276.1|6315.1|6277.6|6305.6|6268.1|0
1594132200000|2020-07-07 14:30:00|6315.1|6277.6|6317.6|6280.1|6323.6|6286.1|6311.1|6273.6|0
1594132500000|2020-07-07 14:35:00|6317.1|6279.6|6320.6|6283.1|6321.6|6284.1|6314.1|6276.6|0
1594132800000|2020-07-07 14:40:00|6320.7|6283.2|6321.6|6284.1|6323.6|6286.1|6317.6|6280.1|0
1594133100000|2020-07-07 14:45:00|6320.6|6283.1|6323.6|6286.1|6323.6|6286.1|6317.7|6280.2|0
1594133400000|2020-07-07 14:50:00|6323.7|6286.2|6325.1|6287.6|6330.1|6292.6|6323.7|6286.2|0
1594133700000|2020-07-07 14:55:00|6325.2|6287.7|6324.7|6287.2|6329.2|6291.7|6322.7|6285.2|0
1594134000000|2020-07-07 15:00:00|6323.2|6285.7|6315.2|6277.7|6325.2|6287.7|6311.7|6274.2|0
1594134300000|2020-07-07 15:05:00|6312.7|6275.2|6307.7|6270.2|6312.7|6275.2|6303.7|6266.2|0
1594134600000|2020-07-07 15:10:00|6307.6|6270.1|6311.2|6273.7|6312.7|6275.2|6303.6|6266.1|0
1594134900000|2020-07-07 15:15:00|6312.2|6274.7|6330.2|6292.7|6330.7|6293.2|6310.7|6273.2|0
1594135200000|2020-07-07 15:20:00|6330.1|6292.6|6335.2|6297.7|6337.2|6299.7|6320.2|6282.7|0
1594135500000|2020-07-07 15:25:00|6335.7|6298.2|6344.2|6306.7|6345.2|6307.7|6331.2|6293.7|0
1594135800000|2020-07-07 15:30:00|6344.7|6307.2|6351.7|6314.2|6352.2|6314.7|6342.7|6305.2|0
1594136100000|2020-07-07 15:35:00|6351.2|6313.7|6338.7|6301.2|6351.7|6314.2|6337.7|6300.2|0
1594136400000|2020-07-07 15:40:00|6339.2|6301.7|6348.2|6310.7|6348.7|6311.2|6338.7|6301.2|0
1594136700000|2020-07-07 15:45:00|6348.7|6311.2|6350.7|6313.2|6352.7|6315.2|6348.7|6311.2|0
1594137000000|2020-07-07 15:50:00|6351.7|6314.2|6357.7|6320.2|6357.7|6320.2|6349.2|6311.7|0
1594137300000|2020-07-07 15:55:00|6357.2|6319.7|6352.2|6314.7|6357.2|6319.7|6348.7|6311.2|0
1594137600000|2020-07-07 16:00:00|6352.7|6315.2|6353.2|6315.7|6355.2|6317.7|6351.7|6314.2|0
1594137900000|2020-07-07 16:05:00|6352.2|6314.7|6344.2|6306.7|6355.2|6317.7|6344.2|6306.7|0
1594138200000|2020-07-07 16:10:00|6345.2|6307.7|6345.2|6307.7|6347.7|6310.2|6341.7|6304.2|0
1594138500000|2020-07-07 16:15:00|6346.2|6308.7|6351.7|6314.2|6352.7|6315.2|6344.7|6307.2|0
1594138800000|2020-07-07 16:20:00|6349.7|6312.2|6351.7|6314.2|6352.7|6315.2|6347.7|6310.2|0
1594139100000|2020-07-07 16:25:00|6352.2|6314.7|6347.2|6309.7|6353.2|6315.7|6346.7|6309.2|0
1594139400000|2020-07-07 16:30:00|6345.7|6308.2|6344.7|6307.2|6349.2|6311.7|6343.2|6305.7|0
1594139700000|2020-07-07 16:35:00|6345.2|6307.7|6344.7|6307.2|6347.7|6310.2|6344.7|6307.2|0
1594140000000|2020-07-07 16:40:00|6341.7|6304.2|6345.7|6308.2|6346.7|6309.2|6341.7|6304.2|0
1594140300000|2020-07-07 16:45:00|6346.2|6308.7|6344.7|6307.2|6346.2|6308.7|6342.7|6305.2|0
1594140600000|2020-07-07 16:50:00|6345.2|6307.7|6341.2|6303.7|6345.2|6307.7|6337.2|6299.7|0
1594140900000|2020-07-07 16:55:00|6340.2|6302.7|6333|6295.5|6340.7|6303.2|6329.2|6291.7|0
1594141200000|2020-07-07 17:00:00|6332.5|6295|6333|6295.5|6340.4|6302.9|6332.5|6295|0
1594141500000|2020-07-07 17:05:00|6332.5|6295|6325|6287.5|6334.4|6296.9|6325|6287.5|0
1594141800000|2020-07-07 17:10:00|6325.5|6288|6324.7|6287.2|6325.5|6288|6320.2|6282.7|0
1594142100000|2020-07-07 17:15:00|6323.7|6286.2|6314.7|6277.2|6325.2|6287.7|6314.7|6277.2|0
1594142400000|2020-07-07 17:20:00|6316.2|6278.7|6316.2|6278.7|6318.7|6281.2|6312.2|6274.7|0
1594142700000|2020-07-07 17:25:00|6316.7|6279.2|6317.7|6280.2|6317.7|6280.2|6311.2|6273.7|0
1594143000000|2020-07-07 17:30:00|6317.2|6279.7|6314.2|6276.7|6317.2|6279.7|6309.7|6272.2|0
1594143300000|2020-07-07 17:35:00|6314.7|6277.2|6312.7|6275.2|6318.2|6280.7|6312.7|6275.2|0
1594143600000|2020-07-07 17:40:00|6314.2|6276.7|6321.7|6284.2|6324.2|6286.7|6311.7|6274.2|0
1594143900000|2020-07-07 17:45:00|6321.2|6283.7|6321.7|6284.2|6327.7|6290.2|6316.7|6279.2|0
1594144200000|2020-07-07 17:50:00|6321.2|6283.7|6321.7|6284.2|6326.2|6288.7|6317.2|6279.7|0
1594144500000|2020-07-07 17:55:00|6322.2|6284.7|6326.2|6288.7|6327.7|6290.2|6321.7|6284.2|0
1594144800000|2020-07-07 18:00:00|6325.7|6288.2|6329.7|6292.2|6332.2|6294.7|6323.7|6286.2|0
1594145100000|2020-07-07 18:05:00|6329.2|6291.7|6315.7|6278.2|6331.2|6293.7|6303.7|6266.2|0
1594145400000|2020-07-07 18:10:00|6315.6|6278.1|6320.2|6282.7|6324.2|6286.7|6303.7|6266.2|0
1594145700000|2020-07-07 18:15:00|6319.7|6282.2|6327.8|6290.3|6330.3|6292.8|6318.2|6280.7|0
1594146000000|2020-07-07 18:20:00|6328.8|6291.3|6328.8|6291.3|6328.8|6291.3|6328.8|6291.3|0
1594170000000|2020-07-08 01:00:00|6307.9|6270.4|6297.9|6260.4|6310.4|6272.9|6297.9|6260.4|0
1594170300000|2020-07-08 01:05:00|6299.9|6262.4|6301.4|6263.9|6301.9|6264.4|6299.9|6262.4|0
1594170600000|2020-07-08 01:10:00|6304.4|6266.9|6304.4|6266.9|6304.4|6266.9|6301.4|6263.9|0
1594170900000|2020-07-08 01:15:00|6304.9|6267.4|6304.9|6267.4|6304.9|6267.4|6303.9|6266.4|0
1594171200000|2020-07-08 01:20:00|6305.4|6267.9|6305.9|6268.4|6305.9|6268.4|6304.9|6267.4|0
1594171500000|2020-07-08 01:25:00|6306.9|6269.4|6308.4|6270.9|6308.4|6270.9|6306.9|6269.4|0
1594172700000|2020-07-08 01:45:00|6306.4|6268.9|6306.4|6268.9|6306.4|6268.9|6306.4|6268.9|0
1594174500000|2020-07-08 02:15:00|6306.9|6269.4|6306.9|6269.4|6306.9|6269.4|6306.9|6269.4|0
1594174800000|2020-07-08 02:20:00|6306.4|6268.9|6304.9|6267.4|6306.4|6268.9|6304.4|6266.9|0
1594175700000|2020-07-08 02:35:00|6304.4|6266.9|6304.9|6267.4|6304.9|6267.4|6304.4|6266.9|0
1594176300000|2020-07-08 02:45:00|6305.4|6267.9|6306.4|6268.9|6306.4|6268.9|6305.4|6267.9|0
1594176600000|2020-07-08 02:50:00|6306.9|6269.4|6306.9|6269.4|6306.9|6269.4|6306.9|6269.4|0
1594178700000|2020-07-08 03:25:00|6308.4|6270.9|6308.4|6270.9|6308.4|6270.9|6308.4|6270.9|0
1594179000000|2020-07-08 03:30:00|6306.9|6269.4|6307.4|6269.9|6307.4|6269.9|6306.9|6269.4|0
1594179300000|2020-07-08 03:35:00|6306.9|6269.4|6307.4|6269.9|6307.4|6269.9|6306.9|6269.4|0
1594181700000|2020-07-08 04:15:00|6307.5|6270|6307.5|6270|6307.5|6270|6307.5|6270|0
1594182900000|2020-07-08 04:35:00|6307.4|6269.9|6308.5|6271|6308.5|6271|6307.4|6269.9|0
1594183800000|2020-07-08 04:50:00|6308|6270.5|6308|6270.5|6308|6270.5|6308|6270.5|0
1594184100000|2020-07-08 04:55:00|6308.5|6271|6308|6270.5|6308.5|6271|6308|6270.5|0
1594184400000|2020-07-08 05:00:00|6308.5|6271|6308.5|6271|6308.5|6271|6308.5|6271|0
1594184700000|2020-07-08 05:05:00|6308.4|6270.9|6308|6270.5|6308.4|6270.9|6305.5|6268|0
1594185000000|2020-07-08 05:10:00|6309|6271.5|6305.5|6268|6309|6271.5|6305.5|6268|0
1594186200000|2020-07-08 05:30:00|6306|6268.5|6307.5|6270|6307.5|6270|6306|6268.5|0
1594186500000|2020-07-08 05:35:00|6309|6271.5|6315.5|6278|6315.5|6278|6309|6271.5|0
1594187100000|2020-07-08 05:45:00|6315.4|6277.9|6313|6275.5|6315.4|6277.9|6313|6275.5|0
1594187400000|2020-07-08 05:50:00|6314|6276.5|6314|6276.5|6314|6276.5|6314|6276.5|0
1594187700000|2020-07-08 05:55:00|6313.9|6276.4|6308|6270.5|6313.9|6276.4|6305.5|6268|0
1594188000000|2020-07-08 06:00:00|6307.5|6270|6301.5|6264|6310.5|6273|6301.5|6264|0
1594188300000|2020-07-08 06:05:00|6301.4|6263.9|6298.5|6261|6301.4|6263.9|6297.5|6260|0
1594188900000|2020-07-08 06:15:00|6300.5|6263|6299.5|6262|6301|6263.5|6299.5|6262|0
1594189200000|2020-07-08 06:20:00|6300.5|6263|6303|6265.5|6303|6265.5|6300.5|6263|0
1594189500000|2020-07-08 06:25:00|6305|6267.5|6300|6262.5|6305|6267.5|6300|6262.5|0
1594189800000|2020-07-08 06:30:00|6300.5|6263|6301|6263.5|6301.5|6264|6300.5|6263|0
1594190100000|2020-07-08 06:35:00|6301.5|6264|6301.5|6264|6301.5|6264|6301|6263.5|0
1594190700000|2020-07-08 06:45:00|6301|6263.5|6300.5|6263|6301.5|6264|6300.5|6263|0
1594191000000|2020-07-08 06:50:00|6301.5|6264|6302|6264.5|6302|6264.5|6300.5|6263|0
1594191300000|2020-07-08 06:55:00|6300.5|6263|6309.5|6272|6311|6273.5|6300.5|6263|0
1594191600000|2020-07-08 07:00:00|6310|6272.5|6310|6272.5|6312.5|6275|6309.5|6272|0
1594191900000|2020-07-08 07:05:00|6309|6271.5|6306|6268.5|6315.5|6278|6305.5|6268|0
1594192200000|2020-07-08 07:10:00|6305.5|6268|6308|6270.5|6311.5|6274|6305.5|6268|0
1594192500000|2020-07-08 07:15:00|6310|6272.5|6310|6272.5|6310|6272.5|6310|6272.5|0
1594193100000|2020-07-08 07:25:00|6309.5|6272|6305.5|6268|6309.5|6272|6305.5|6268|0
1594193400000|2020-07-08 07:30:00|6305|6267.5|6306|6268.5|6306|6268.5|6304.5|6267|0
1594193700000|2020-07-08 07:35:00|6306.5|6269|6309.5|6272|6313|6275.5|6306.5|6269|0
1594194000000|2020-07-08 07:40:00|6310|6272.5|6310|6272.5|6310|6272.5|6310|6272.5|0
1594194300000|2020-07-08 07:45:00|6310.5|6273|6310.5|6273|6310.5|6273|6310.5|6273|0
1594194900000|2020-07-08 07:55:00|6311.5|6274|6311.5|6274|6311.5|6274|6311.5|6274|0
1594195200000|2020-07-08 08:00:00|6310.5|6273|6311.5|6274|6311.5|6274|6310|6272.5|0
1594195500000|2020-07-08 08:05:00|6313.5|6276|6314|6276.5|6314|6276.5|6313.5|6276|0
1594195800000|2020-07-08 08:10:00|6314.5|6277|6320.5|6283|6320.5|6283|6314.5|6277|0
1594196100000|2020-07-08 08:15:00|6321|6283.5|6315.5|6278|6322.5|6285|6315.5|6278|0
1594196400000|2020-07-08 08:20:00|6315|6277.5|6315.5|6278|6315.5|6278|6315|6277.5|0
1594196700000|2020-07-08 08:25:00|6316|6278.5|6315|6277.5|6316|6278.5|6315|6277.5|0
1594197000000|2020-07-08 08:30:00|6314|6276.5|6326|6288.5|6326|6288.5|6314|6276.5|0
1594197300000|2020-07-08 08:35:00|6327.5|6290|6326|6288.5|6332|6294.5|6326|6288.5|0
1594197600000|2020-07-08 08:40:00|6326.5|6289|6329|6291.5|6330|6292.5|6326.5|6289|0
1594197900000|2020-07-08 08:45:00|6327|6289.5|6327.5|6290|6328|6290.5|6325.5|6288|0
1594198200000|2020-07-08 08:50:00|6327|6289.5|6327|6289.5|6327|6289.5|6327|6289.5|0
1594198500000|2020-07-08 08:55:00|6328|6290.5|6328.5|6291|6330.5|6293|6325|6287.5|0
1594198800000|2020-07-08 09:00:00|6328|6290.5|6331|6293.5|6331|6293.5|6328|6290.5|0
1594199100000|2020-07-08 09:05:00|6328|6290.5|6328|6290.5|6329.5|6292|6326.5|6289|0
1594199400000|2020-07-08 09:10:00|6326|6288.5|6319.5|6282|6326|6288.5|6319.5|6282|0
1594199700000|2020-07-08 09:15:00|6317.5|6280|6314.5|6277|6317.5|6280|6312.5|6275|0
1594200000000|2020-07-08 09:20:00|6313|6275.5|6316.5|6279|6318|6280.5|6313|6275.5|0
1594200300000|2020-07-08 09:25:00|6316|6278.5|6319.5|6282|6319.5|6282|6316|6278.5|0
1594200600000|2020-07-08 09:30:00|6320.5|6283|6320.5|6283|6320.5|6283|6320|6282.5|0
1594200900000|2020-07-08 09:35:00|6322.5|6285|6320.5|6283|6323.5|6286|6319|6281.5|0
1594201200000|2020-07-08 09:40:00|6321|6283.5|6322|6284.5|6322.5|6285|6321|6283.5|0
1594201500000|2020-07-08 09:45:00|6322.5|6285|6321|6283.5|6322.5|6285|6320.5|6283|0
1594201800000|2020-07-08 09:50:00|6321.5|6284|6321|6283.5|6323|6285.5|6318.5|6281|0
1594202100000|2020-07-08 09:55:00|6320.5|6283|6320.5|6283|6322.5|6285|6320|6282.5|0
1594202400000|2020-07-08 10:00:00|6320.6|6283.1|6325|6287.5|6325.5|6288|6319|6281.5|0
1594202700000|2020-07-08 10:05:00|6324.5|6287|6326.1|6288.6|6327.5|6290|6322.5|6285|0
1594203000000|2020-07-08 10:10:00|6327.1|6289.6|6326.1|6288.6|6327.1|6289.6|6326.1|6288.6|0
1594203300000|2020-07-08 10:15:00|6326.6|6289.1|6331.6|6294.1|6331.6|6294.1|6326.1|6288.6|0
1594203600000|2020-07-08 10:20:00|6330.6|6293.1|6324.1|6286.6|6332.1|6294.6|6321.6|6284.1|0
1594203900000|2020-07-08 10:25:00|6326.1|6288.6|6326.6|6289.1|6326.6|6289.1|6326.1|6288.6|0
1594204200000|2020-07-08 10:30:00|6326.1|6288.6|6326.1|6288.6|6326.6|6289.1|6326.1|6288.6|0
1594204500000|2020-07-08 10:35:00|6326.6|6289.1|6326.6|6289.1|6326.6|6289.1|6326.6|6289.1|0
1594204800000|2020-07-08 10:40:00|6327.1|6289.6|6326.6|6289.1|6327.1|6289.6|6326.6|6289.1|0
1594205100000|2020-07-08 10:45:00|6327.1|6289.6|6324.1|6286.6|6327.1|6289.6|6324.1|6286.6|0
1594205400000|2020-07-08 10:50:00|6325.6|6288.1|6327.6|6290.1|6327.6|6290.1|6325.6|6288.1|0
1594205700000|2020-07-08 10:55:00|6326.6|6289.1|6327.6|6290.1|6327.6|6290.1|6326.1|6288.6|0
1594206000000|2020-07-08 11:00:00|6324.6|6287.1|6322.6|6285.1|6324.6|6287.1|6322.6|6285.1|0
1594206300000|2020-07-08 11:05:00|6323.6|6286.1|6326.6|6289.1|6327.6|6290.1|6321.6|6284.1|0
1594206600000|2020-07-08 11:10:00|6327.1|6289.6|6325.1|6287.6|6327.6|6290.1|6325.1|6287.6|0
1594206900000|2020-07-08 11:15:00|6327.1|6289.6|6325.6|6288.1|6328.1|6290.6|6325.6|6288.1|0
1594207200000|2020-07-08 11:20:00|6324.1|6286.6|6325.6|6288.1|6326.1|6288.6|6323.6|6286.1|0
1594207500000|2020-07-08 11:25:00|6324.1|6286.6|6324.1|6286.6|6324.1|6286.6|6323.1|6285.6|0
1594207800000|2020-07-08 11:30:00|6323.1|6285.6|6323.1|6285.6|6324.1|6286.6|6322.1|6284.6|0
1594208100000|2020-07-08 11:35:00|6322.6|6285.1|6322.6|6285.1|6322.6|6285.1|6321.1|6283.6|0
1594208400000|2020-07-08 11:40:00|6321.6|6284.1|6322.6|6285.1|6322.6|6285.1|6321.1|6283.6|0
1594208700000|2020-07-08 11:45:00|6324.6|6287.1|6323.1|6285.6|6328.1|6290.6|6323.1|6285.6|0
1594209000000|2020-07-08 11:50:00|6322.6|6285.1|6323.6|6286.1|6325.6|6288.1|6322.6|6285.1|0
1594209300000|2020-07-08 11:55:00|6323.1|6285.6|6316.6|6279.1|6323.1|6285.6|6314.1|6276.6|0
1594209600000|2020-07-08 12:00:00|6317.6|6280.1|6322.6|6285.1|6324.1|6286.6|6315.6|6278.1|0
1594209900000|2020-07-08 12:05:00|6323.1|6285.6|6337.1|6299.6|6343.6|6306.1|6322.1|6284.6|0
1594210200000|2020-07-08 12:10:00|6337.6|6300.1|6336.6|6299.1|6341.6|6304.1|6336.6|6299.1|0
1594210500000|2020-07-08 12:15:00|6337.6|6300.1|6338.1|6300.6|6342.6|6305.1|6336.6|6299.1|0
1594210800000|2020-07-08 12:20:00|6338.6|6301.1|6338.1|6300.6|6339.6|6302.1|6336.6|6299.1|0
1594211100000|2020-07-08 12:25:00|6340.6|6303.1|6337.1|6299.6|6342.1|6304.6|6337.1|6299.6|0
1594211400000|2020-07-08 12:30:00|6336.6|6299.1|6342.6|6305.1|6343.6|6306.1|6336.6|6299.1|0
1594211700000|2020-07-08 12:35:00|6343.1|6305.6|6339.1|6301.6|6343.6|6306.1|6339.1|6301.6|0
1594212000000|2020-07-08 12:40:00|6338.6|6301.1|6337.1|6299.6|6340.1|6302.6|6336.1|6298.6|0
1594212300000|2020-07-08 12:45:00|6337.6|6300.1|6337.6|6300.1|6342.6|6305.1|6336.6|6299.1|0
1594212600000|2020-07-08 12:50:00|6338.1|6300.6|6337.8|6300.3|6341.3|6303.8|6337.6|6300.1|0
1594212900000|2020-07-08 12:55:00|6338.3|6300.8|6340.4|6302.9|6344.4|6306.9|6337.8|6300.3|0
1594213200000|2020-07-08 13:00:00|6339.9|6302.4|6343.9|6306.4|6343.9|6306.4|6339.9|6302.4|0
1594213500000|2020-07-08 13:05:00|6344.4|6306.9|6347.4|6309.9|6349.9|6312.4|6341.4|6303.9|0
1594213800000|2020-07-08 13:10:00|6347.9|6310.4|6350.9|6313.4|6353.4|6315.9|6347.9|6310.4|0
1594214100000|2020-07-08 13:15:00|6350.4|6312.9|6345.4|6307.9|6350.4|6312.9|6344.9|6307.4|0
1594214400000|2020-07-08 13:20:00|6344.9|6307.4|6343.9|6306.4|6345.4|6307.9|6341.4|6303.9|0
1594214700000|2020-07-08 13:25:00|6344.4|6306.9|6339.4|6301.9|6346.4|6308.9|6333.4|6295.9|0
1594215000000|2020-07-08 13:30:00|6338.9|6301.4|6353.4|6315.9|6353.4|6315.9|6338.9|6301.4|0
1594215300000|2020-07-08 13:35:00|6352.4|6314.9|6352.9|6315.4|6353.4|6315.9|6342.4|6304.9|0
1594215600000|2020-07-08 13:40:00|6352.4|6314.9|6354.4|6316.9|6355.4|6317.9|6352.4|6314.9|0
1594215900000|2020-07-08 13:45:00|6355.4|6317.9|6354.9|6317.4|6358.4|6320.9|6354.4|6316.9|0
1594216200000|2020-07-08 13:50:00|6354.4|6316.9|6369.9|6332.4|6373.9|6336.4|6353.9|6316.4|0
1594216500000|2020-07-08 13:55:00|6369.4|6331.9|6367.4|6329.9|6373.4|6335.9|6363.9|6326.4|0
1594216800000|2020-07-08 14:00:00|6367.9|6330.4|6368.9|6331.4|6371.9|6334.4|6363.9|6326.4|0
1594217100000|2020-07-08 14:05:00|6369.9|6332.4|6373.9|6336.4|6375.4|6337.9|6367.9|6330.4|0
1594217400000|2020-07-08 14:10:00|6374.4|6336.9|6373.4|6335.9|6377.9|6340.4|6371.9|6334.4|0
1594217700000|2020-07-08 14:15:00|6371.4|6333.9|6375.4|6337.9|6378.4|6340.9|6365.4|6327.9|0
1594218000000|2020-07-08 14:20:00|6376.9|6339.4|6383.4|6345.9|6383.4|6345.9|6376.4|6338.9|0
1594218300000|2020-07-08 14:25:00|6382.4|6344.9|6383.9|6346.4|6385.9|6348.4|6381.4|6343.9|0
1594218600000|2020-07-08 14:30:00|6384.9|6347.4|6405.4|6367.9|6411.9|6374.4|6384.4|6346.9|0
1594218900000|2020-07-08 14:35:00|6404.9|6367.4|6396.5|6359|6407.9|6370.4|6395.4|6357.9|0
1594219200000|2020-07-08 14:40:00|6397|6359.5|6393.9|6356.4|6402.9|6365.4|6390.9|6353.4|0
1594219500000|2020-07-08 14:45:00|6393.4|6355.9|6399.9|6362.4|6405.4|6367.9|6393.4|6355.9|0
1594219800000|2020-07-08 14:50:00|6398.4|6360.9|6404.9|6367.4|6406.9|6369.4|6398.4|6360.9|0
1594220100000|2020-07-08 14:55:00|6405.4|6367.9|6410.9|6373.4|6411.9|6374.4|6401.4|6363.9|0
1594220400000|2020-07-08 15:00:00|6409.9|6372.4|6406.9|6369.4|6412.9|6375.4|6403.9|6366.4|0
1594220700000|2020-07-08 15:05:00|6407.4|6369.9|6414.3|6376.8|6414.8|6380.8|6395.2|6369.3|4
1594221000000|2020-07-08 15:10:00|6414.8|6377.3|6438.3|6400.8|6442.3|6404.8|6414.3|6376.8|0
1594221300000|2020-07-08 15:15:00|6438.8|6401.3|6428.8|6391.3|6440.8|6403.3|6421.3|6383.8|0
1594221600000|2020-07-08 15:20:00|6427.3|6389.8|6430.8|6393.3|6443.3|6405.8|6427.3|6389.8|0
1594221900000|2020-07-08 15:25:00|6429.8|6392.3|6443.3|6405.8|6443.3|6405.8|6427.8|6390.3|0
1594222200000|2020-07-08 15:30:00|6441.8|6404.3|6449.3|6411.8|6451.3|6413.8|6436.8|6399.3|0
1594222500000|2020-07-08 15:35:00|6448.8|6411.3|6444.8|6407.3|6450.8|6413.3|6442.8|6405.3|0
1594222800000|2020-07-08 15:40:00|6443.8|6406.3|6425.8|6388.3|6445.3|6407.8|6424.3|6386.8|0
1594223100000|2020-07-08 15:45:00|6426.8|6389.3|6421.8|6384.3|6428.3|6390.8|6420.3|6382.8|0
1594223400000|2020-07-08 15:50:00|6422.8|6385.3|6418.8|6381.3|6423.3|6385.8|6414.8|6377.3|0
1594223700000|2020-07-08 15:55:00|6419.3|6381.8|6407.8|6370.3|6419.3|6381.8|6399.8|6362.3|0
1594224000000|2020-07-08 16:00:00|6408.3|6370.8|6416.3|6378.8|6417.8|6380.3|6407.8|6370.3|0
1594224300000|2020-07-08 16:05:00|6416.8|6379.3|6414.8|6377.3|6418.3|6380.8|6413.3|6375.8|0
1594224600000|2020-07-08 16:10:00|6414.3|6376.8|6414.8|6377.3|6417.8|6380.3|6413.3|6375.8|0
1594224900000|2020-07-08 16:15:00|6415.3|6377.8|6417.3|6379.8|6417.3|6379.8|6413.3|6375.8|0
1594225200000|2020-07-08 16:20:00|6417.8|6380.3|6418.3|6380.8|6418.3|6380.8|6417.8|6380.3|0
1594225500000|2020-07-08 16:25:00|6423.3|6385.8|6425.3|6387.8|6428.3|6390.8|6420.8|6383.3|0
1594225800000|2020-07-08 16:30:00|6425.8|6388.3|6424.8|6387.3|6425.8|6388.3|6420.3|6382.8|0
1594226100000|2020-07-08 16:35:00|6423.3|6385.8|6420.3|6382.8|6424.8|6387.3|6416.8|6379.3|0
1594226400000|2020-07-08 16:40:00|6419.8|6382.3|6423.8|6386.3|6424.8|6387.3|6419.8|6382.3|0
1594226700000|2020-07-08 16:45:00|6422.8|6385.3|6419.3|6381.8|6425.3|6387.8|6417.3|6379.8|0
1594227000000|2020-07-08 16:50:00|6418.8|6381.3|6418.3|6380.8|6419.3|6381.8|6415.3|6377.8|0
1594227300000|2020-07-08 16:55:00|6416.3|6378.8|6412.8|6375.3|6418.3|6380.8|6411.8|6374.3|0
1594227600000|2020-07-08 17:00:00|6413.3|6375.8|6409.8|6372.3|6413.3|6375.8|6406.8|6369.3|0
1594227900000|2020-07-08 17:05:00|6410.3|6372.8|6410.8|6373.3|6411.3|6373.8|6408.8|6371.3|0
1594228200000|2020-07-08 17:10:00|6411.3|6373.8|6408.3|6370.8|6414.8|6377.3|6404.8|6367.3|0
1594228500000|2020-07-08 17:15:00|6407.8|6370.3|6411.3|6373.8|6412.3|6374.8|6401.8|6364.3|0
1594228800000|2020-07-08 17:20:00|6411.8|6374.3|6413.8|6376.3|6414.8|6377.3|6411.3|6373.8|0
1594229100000|2020-07-08 17:25:00|6414.8|6377.3|6414.3|6376.8|6414.8|6377.3|6410.3|6372.8|0
1594229400000|2020-07-08 17:30:00|6414.8|6377.3|6414.8|6377.3|6415.3|6377.8|6413.3|6375.8|0
1594229700000|2020-07-08 17:35:00|6415.3|6377.8|6416.3|6378.8|6417.8|6380.3|6414.8|6377.3|0
1594230000000|2020-07-08 17:40:00|6415.3|6377.8|6413.3|6375.8|6416.3|6378.8|6413.3|6375.8|0
1594230300000|2020-07-08 17:45:00|6412.8|6375.3|6410.3|6372.8|6414.3|6376.8|6410.3|6372.8|0
1594230600000|2020-07-08 17:50:00|6409.8|6372.3|6405.8|6368.3|6412.3|6374.8|6404.3|6366.8|0
1594230900000|2020-07-08 17:55:00|6406.3|6368.8|6423.3|6385.8|6423.8|6386.3|6404.3|6366.8|0
1594231200000|2020-07-08 18:00:00|6422.8|6385.3|6418.8|6381.3|6424.3|6386.8|6417.3|6379.8|0
1594231500000|2020-07-08 18:05:00|6417.8|6380.3|6428.3|6390.8|6428.3|6390.8|6417.8|6380.3|0
1594231800000|2020-07-08 18:10:00|6430.3|6392.8|6437.1|6399.6|6438.3|6400.8|6426.8|6389.3|30
1594232100000|2020-07-08 18:15:00|6437.6|6400.1|6432.4|6394.9|6438.6|6405.2|6419.2|6391.9|4
1594256400000|2020-07-09 01:00:00|6429.3|6391.8|6425.8|6388.3|6437.8|6400.3|6423.8|6386.3|0
1594256700000|2020-07-09 01:05:00|6426.3|6388.8|6423.3|6385.8|6431.3|6401.5|6413.5|6385.8|1
1594257000000|2020-07-09 01:10:00|6412|6397|6425.3|6387.8|6425.3|6397.5|6407|6384.3|8
1594257300000|2020-07-09 01:15:00|6426.3|6388.8|6429.8|6392.3|6429.8|6399.5|6412|6384.8|3
1594257600000|2020-07-09 01:20:00|6429.3|6391.8|6428.8|6391.3|6432.8|6395.3|6427.8|6390.3|0
1594257900000|2020-07-09 01:25:00|6429.8|6392.3|6429.3|6391.8|6430.3|6404.5|6416|6390.3|3
1594258200000|2020-07-09 01:30:00|6429.8|6392.3|6431.8|6394.3|6431.8|6402.5|6416|6391.3|3
1594258500000|2020-07-09 01:35:00|6432.3|6394.8|6432.8|6395.3|6434.3|6404|6419|6391.8|6
1594258800000|2020-07-09 01:40:00|6432.3|6394.8|6432.3|6394.8|6432.8|6395.3|6432.3|6394.8|0
1594259100000|2020-07-09 01:45:00|6429.3|6391.8|6428.8|6391.3|6429.3|6391.8|6427.8|6390.3|0
1594259400000|2020-07-09 01:50:00|6430.3|6392.8|6429.3|6391.8|6431.8|6394.3|6427.3|6389.8|0
1594260000000|2020-07-09 02:00:00|6427.3|6389.8|6428.3|6390.8|6428.3|6390.8|6426.8|6389.3|0
1594260300000|2020-07-09 02:05:00|6428.8|6391.3|6426.3|6388.8|6430.8|6393.3|6426.3|6388.8|0
1594260600000|2020-07-09 02:10:00|6424.3|6386.8|6431.3|6393.8|6431.3|6393.8|6424.3|6386.8|0
1594260900000|2020-07-09 02:15:00|6431.8|6394.3|6430.3|6392.8|6431.8|6394.3|6429.8|6392.3|0
1594261200000|2020-07-09 02:20:00|6430.8|6393.3|6430.3|6392.8|6431.3|6393.8|6430.3|6392.8|0
1594261500000|2020-07-09 02:25:00|6430.8|6393.3|6429.3|6391.8|6430.8|6393.3|6429.3|6391.8|0
1594261800000|2020-07-09 02:30:00|6427.8|6390.3|6430.3|6392.8|6430.8|6393.3|6427.8|6390.3|0
1594262100000|2020-07-09 02:35:00|6431.3|6393.8|6431.3|6393.8|6431.3|6393.8|6431.3|6393.8|0
1594262400000|2020-07-09 02:40:00|6430.3|6392.8|6430.8|6393.3|6430.8|6393.3|6430.3|6392.8|0
1594263600000|2020-07-09 03:00:00|6431.8|6394.3|6433.8|6396.3|6433.8|6396.3|6431.8|6394.3|0
1594263900000|2020-07-09 03:05:00|6434.3|6396.8|6433.8|6396.3|6434.3|6396.8|6433.8|6396.3|0
1594264500000|2020-07-09 03:15:00|6434.3|6396.8|6434.3|6396.8|6434.3|6396.8|6434.3|6396.8|0
1594264800000|2020-07-09 03:20:00|6433.3|6395.8|6432.8|6395.3|6433.3|6395.8|6432.8|6395.3|0
1594265100000|2020-07-09 03:25:00|6431.3|6393.8|6430.8|6393.3|6431.3|6393.8|6429.3|6391.8|0
1594265400000|2020-07-09 03:30:00|6431.3|6393.8|6429.3|6391.8|6432.3|6394.8|6427.8|6390.3|0
1594265700000|2020-07-09 03:35:00|6430.3|6392.8|6433.3|6395.8|6433.3|6395.8|6430.3|6392.8|0
1594266300000|2020-07-09 03:45:00|6433.8|6396.3|6433.8|6396.3|6433.8|6396.3|6433.8|6396.3|0
1594268100000|2020-07-09 04:15:00|6436.3|6398.8|6437.8|6400.3|6437.8|6400.3|6436.3|6398.8|0
1594268400000|2020-07-09 04:20:00|6438.3|6400.8|6438.3|6400.8|6438.3|6400.8|6438.3|6400.8|0
1594268700000|2020-07-09 04:25:00|6433.8|6396.3|6434.8|6397.3|6437.3|6399.8|6433.3|6395.8|0
1594269000000|2020-07-09 04:30:00|6434.9|6397.4|6435.4|6397.9|6435.4|6397.9|6434.8|6397.3|0
1594269300000|2020-07-09 04:35:00|6436.9|6399.4|6436.9|6399.4|6436.9|6399.4|6436.9|6399.4|0
1594269900000|2020-07-09 04:45:00|6437.4|6399.9|6437.4|6399.9|6437.4|6399.9|6437.4|6399.9|0
1594270200000|2020-07-09 04:50:00|6437.9|6400.4|6437.9|6400.4|6437.9|6400.4|6437.9|6400.4|0
1594272300000|2020-07-09 05:25:00|6437.4|6399.9|6433.4|6395.9|6437.9|6400.4|6433.4|6395.9|0
1594272600000|2020-07-09 05:30:00|6433.9|6396.4|6432.9|6395.4|6437.9|6400.4|6432.9|6395.4|0
1594272900000|2020-07-09 05:35:00|6435.4|6397.9|6436.4|6398.9|6436.9|6399.4|6434.9|6397.4|0
1594273200000|2020-07-09 05:40:00|6436.9|6399.4|6438.4|6400.9|6440.4|6402.9|6435.9|6398.4|0
1594273500000|2020-07-09 05:45:00|6436.4|6398.9|6437.9|6400.4|6438.4|6400.9|6436.4|6398.9|0
1594273800000|2020-07-09 05:50:00|6437.4|6399.9|6437.4|6399.9|6438.4|6400.9|6434.9|6397.4|0
1594274100000|2020-07-09 05:55:00|6439.4|6401.9|6439.4|6401.9|6439.4|6401.9|6439.4|6401.9|0
1594274400000|2020-07-09 06:00:00|6438.9|6401.4|6442.4|6404.9|6442.4|6404.9|6438.9|6401.4|0
1594274700000|2020-07-09 06:05:00|6441.9|6404.4|6442.4|6404.9|6444.9|6407.4|6437.9|6400.4|0
1594275000000|2020-07-09 06:10:00|6439.9|6402.4|6443.9|6406.4|6443.9|6406.4|6439.9|6402.4|0
1594275300000|2020-07-09 06:15:00|6443.4|6405.9|6440.4|6402.9|6443.4|6405.9|6433.9|6396.4|0
1594275600000|2020-07-09 06:20:00|6442.4|6404.9|6442.9|6405.4|6442.9|6405.4|6436.9|6399.4|0
1594275900000|2020-07-09 06:25:00|6442.4|6404.9|6439.4|6401.9|6443.4|6405.9|6437.4|6399.9|0
1594276200000|2020-07-09 06:30:00|6440.4|6402.9|6442.4|6404.9|6442.4|6404.9|6440.4|6402.9|0
1594276500000|2020-07-09 06:35:00|6443.9|6406.4|6443.4|6405.9|6443.9|6406.4|6442.4|6404.9|0
1594276800000|2020-07-09 06:40:00|6445.9|6408.4|6445.9|6408.4|6446.4|6408.9|6444.4|6406.9|0
1594277100000|2020-07-09 06:45:00|6446.9|6409.4|6445.9|6408.4|6446.9|6409.4|6445.9|6408.4|0
1594277400000|2020-07-09 06:50:00|6446.4|6408.9|6444.9|6407.4|6446.4|6408.9|6443.9|6406.4|0
1594277700000|2020-07-09 06:55:00|6437.9|6400.4|6439.4|6401.9|6442.9|6405.4|6437.9|6400.4|0
1594278000000|2020-07-09 07:00:00|6440.9|6403.4|6436.9|6399.4|6443.9|6406.4|6436.9|6399.4|0
1594278300000|2020-07-09 07:05:00|6435.4|6397.9|6424.9|6387.4|6435.4|6397.9|6423.9|6386.4|0
1594278600000|2020-07-09 07:10:00|6425.4|6387.9|6420.4|6382.9|6425.9|6388.4|6420.4|6382.9|0
1594278900000|2020-07-09 07:15:00|6421.9|6384.4|6422.4|6384.9|6423.4|6385.9|6421.9|6384.4|0
1594279200000|2020-07-09 07:20:00|6419.9|6382.4|6423.4|6385.9|6423.4|6385.9|6419.9|6382.4|0
1594279500000|2020-07-09 07:25:00|6422.9|6385.4|6424.4|6386.9|6424.4|6386.9|6421.9|6384.4|0
1594279800000|2020-07-09 07:30:00|6426.9|6389.4|6426.4|6388.9|6428.9|6391.4|6421.9|6384.4|0
1594280100000|2020-07-09 07:35:00|6425.9|6388.4|6425.9|6388.4|6425.9|6388.4|6423.9|6386.4|0
1594280400000|2020-07-09 07:40:00|6428.4|6390.9|6426.4|6388.9|6428.4|6390.9|6426.4|6388.9|0
1594280700000|2020-07-09 07:45:00|6427.4|6389.9|6426.4|6388.9|6428.9|6391.4|6426.4|6388.9|0
1594281300000|2020-07-09 07:55:00|6427.9|6390.4|6427.9|6390.4|6427.9|6390.4|6427.9|6390.4|0
1594281600000|2020-07-09 08:00:00|6427.4|6389.9|6427.4|6389.9|6427.4|6389.9|6426.4|6388.9|0
1594281900000|2020-07-09 08:05:00|6430.9|6393.4|6432.4|6394.9|6436.9|6399.4|6430.9|6393.4|0
1594282200000|2020-07-09 08:10:00|6433.9|6396.4|6437.4|6399.9|6437.4|6399.9|6433.9|6396.4|0
1594282500000|2020-07-09 08:15:00|6439.4|6401.9|6435.4|6397.9|6445.4|6407.9|6434.9|6397.4|0
1594282800000|2020-07-09 08:20:00|6436.9|6399.4|6437.4|6399.9|6437.9|6400.4|6435.4|6397.9|0
1594283100000|2020-07-09 08:25:00|6441.4|6403.9|6448.4|6410.9|6448.4|6410.9|6441.4|6403.9|0
1594283400000|2020-07-09 08:30:00|6442.9|6405.4|6446.9|6409.4|6447.4|6409.9|6442.4|6404.9|0
1594283700000|2020-07-09 08:35:00|6447.9|6410.4|6447.4|6409.9|6448.4|6410.9|6444.4|6406.9|0
1594284000000|2020-07-09 08:40:00|6447.9|6410.4|6451.9|6414.4|6455.9|6418.4|6447.4|6409.9|0
1594284300000|2020-07-09 08:45:00|6452.9|6415.4|6447.9|6410.4|6452.9|6415.4|6447.9|6410.4|0
1594284600000|2020-07-09 08:50:00|6448.4|6410.9|6448.4|6410.9|6448.4|6410.9|6448.4|6410.9|0
1594284900000|2020-07-09 08:55:00|6449.9|6412.4|6448.4|6410.9|6450.4|6412.9|6448.4|6410.9|0
1594285200000|2020-07-09 09:00:00|6450.4|6412.9|6454.4|6416.9|6454.9|6417.4|6450.4|6412.9|0
1594285500000|2020-07-09 09:05:00|6453.9|6416.4|6457.9|6420.4|6458.4|6420.9|6453.9|6416.4|0
1594285800000|2020-07-09 09:10:00|6456.4|6418.9|6454.9|6417.4|6457.9|6420.4|6454.4|6416.9|0
1594286100000|2020-07-09 09:15:00|6452.9|6415.4|6454.9|6417.4|6455.4|6417.9|6452.4|6414.9|0
1594286400000|2020-07-09 09:20:00|6455.4|6417.9|6449.9|6412.4|6455.4|6417.9|6446.5|6409|0
1594286700000|2020-07-09 09:25:00|6447.9|6410.4|6447.9|6410.4|6447.9|6410.4|6445.9|6408.4|0
1594287000000|2020-07-09 09:30:00|6450.9|6413.4|6456.9|6419.4|6456.9|6419.4|6450.9|6413.4|0
1594287300000|2020-07-09 09:35:00|6454.9|6417.4|6454.4|6416.9|6456.4|6418.9|6454.4|6416.9|0
1594287600000|2020-07-09 09:40:00|6453.4|6415.9|6452.4|6414.9|6457.4|6419.9|6451.9|6414.4|0
1594287900000|2020-07-09 09:45:00|6450.9|6413.4|6452.4|6414.9|6453.9|6416.4|6450.4|6412.9|0
1594288200000|2020-07-09 09:50:00|6452.9|6415.4|6452.4|6414.9|6453.9|6416.4|6448.4|6410.9|0
1594288500000|2020-07-09 09:55:00|6453.4|6415.9|6452.4|6414.9|6453.9|6416.4|6452.4|6414.9|0
1594288800000|2020-07-09 10:00:00|6451.9|6414.4|6452.4|6414.9|6453.9|6416.4|6451.9|6414.4|0
1594289100000|2020-07-09 10:05:00|6452.5|6415|6452.5|6415|6453.4|6415.9|6452.4|6414.9|0
1594289400000|2020-07-09 10:10:00|6453|6415.5|6451.5|6414|6454|6416.5|6451.5|6414|0
1594289700000|2020-07-09 10:15:00|6450.5|6413|6450.5|6413|6451|6413.5|6450.5|6413|0
1594290000000|2020-07-09 10:20:00|6451.5|6414|6453|6415.5|6453.5|6416|6451|6413.5|0
1594290300000|2020-07-09 10:25:00|6452.5|6415|6453|6415.5|6454|6416.5|6452.5|6415|0
1594290600000|2020-07-09 10:30:00|6452.5|6415|6447.5|6410|6452.5|6415|6446|6408.5|0
1594290900000|2020-07-09 10:35:00|6444.5|6407|6448.5|6411|6448.5|6411|6444.5|6407|0
1594291200000|2020-07-09 10:40:00|6448|6410.5|6447.5|6410|6448|6410.5|6446.5|6409|0
1594291500000|2020-07-09 10:45:00|6447|6409.5|6446.5|6409|6447|6409.5|6446.5|6409|0
1594291800000|2020-07-09 10:50:00|6446|6408.5|6443|6405.5|6446|6408.5|6442|6404.5|0
1594292100000|2020-07-09 10:55:00|6445|6407.5|6446.5|6409|6446.5|6409|6444.5|6407|0
1594292400000|2020-07-09 11:00:00|6451.9|6414.4|6451|6413.5|6453|6415.5|6449.5|6412|0
1594292700000|2020-07-09 11:05:00|6450.5|6413|6451|6413.5|6451|6413.5|6450.5|6413|0
1594293300000|2020-07-09 11:15:00|6450.5|6413|6449|6411.5|6450.5|6413|6449|6411.5|0
1594293600000|2020-07-09 11:20:00|6448.5|6411|6450.5|6413|6450.5|6413|6448.5|6411|0
1594293900000|2020-07-09 11:25:00|6452.5|6415|6452|6414.5|6452.5|6415|6450.5|6413|0
1594294200000|2020-07-09 11:30:00|6450|6412.5|6451|6413.5|6451|6413.5|6450|6412.5|0
1594294500000|2020-07-09 11:35:00|6449|6411.5|6450|6412.5|6450|6412.5|6449|6411.5|0
1594294800000|2020-07-09 11:40:00|6448|6410.5|6446.5|6409|6449.5|6412|6446.5|6409|0
1594295100000|2020-07-09 11:45:00|6447|6409.5|6441.5|6404|6448|6410.5|6440|6402.5|0
1594295400000|2020-07-09 11:50:00|6445.5|6408|6443|6405.5|6447.5|6410|6443|6405.5|0
1594295700000|2020-07-09 11:55:00|6441.5|6404|6451|6413.5|6451|6413.5|6439.5|6402|0
1594296000000|2020-07-09 12:00:00|6451.5|6414|6463.5|6426|6463.5|6426|6451|6413.5|0
1594296300000|2020-07-09 12:05:00|6463|6425.5|6466|6428.5|6466.5|6429|6462.5|6425|0
1594296600000|2020-07-09 12:10:00|6466.5|6429|6465|6427.5|6466.5|6429|6464|6426.5|0
1594296900000|2020-07-09 12:15:00|6465.5|6428|6463|6425.5|6466|6428.5|6459.5|6422|0
1594297200000|2020-07-09 12:20:00|6464.5|6427|6461.5|6424|6464.5|6427|6458|6420.5|0
1594297500000|2020-07-09 12:25:00|6461|6423.5|6458.5|6421|6465|6427.5|6458|6420.5|0
1594297800000|2020-07-09 12:30:00|6459|6421.5|6464.5|6427|6466.5|6429|6457.5|6420|0
1594298100000|2020-07-09 12:35:00|6465.5|6428|6458|6420.5|6466.5|6429|6458|6420.5|0
1594298400000|2020-07-09 12:40:00|6458.5|6421|6465|6427.5|6465|6427.5|6458.5|6421|0
1594298700000|2020-07-09 12:45:00|6463.5|6426|6459|6421.5|6463.5|6426|6459|6421.5|0
1594299000000|2020-07-09 12:50:00|6458.5|6421|6463.5|6426|6463.5|6426|6458|6420.5|0
1594299300000|2020-07-09 12:55:00|6464|6426.5|6466|6428.5|6466.5|6429|6464|6426.5|0
1594299600000|2020-07-09 13:00:00|6467|6429.5|6488|6450.5|6488.5|6451|6467|6429.5|0
1594299900000|2020-07-09 13:05:00|6486|6448.5|6488|6450.5|6488|6450.5|6482|6444.5|0
1594300200000|2020-07-09 13:10:00|6488.5|6451|6483|6445.5|6488.5|6451|6483|6445.5|0
1594300500000|2020-07-09 13:15:00|6484|6446.5|6486.5|6449|6487.5|6450|6475.5|6438|0
1594300800000|2020-07-09 13:20:00|6486|6448.5|6491|6453.5|6492|6454.5|6484|6446.5|1
1594301100000|2020-07-09 13:25:00|6494.5|6457|6495.5|6458|6497.5|6460|6493.5|6456|0
1594301400000|2020-07-09 13:30:00|6496|6458.5|6504|6466.5|6508.5|6477.2|6491.2|6458|1
1594301700000|2020-07-09 13:35:00|6504.9|6467.4|6482.5|6445|6507|6469.5|6481|6443.5|0
1594302000000|2020-07-09 13:40:00|6484|6446.5|6485|6447.5|6493.5|6456|6481|6443.5|0
1594302300000|2020-07-09 13:45:00|6482|6444.5|6468|6430.5|6484|6446.5|6461.5|6424|0
1594302600000|2020-07-09 13:50:00|6465.5|6428|6473|6435.5|6475.5|6438|6464.5|6427|0
1594302900000|2020-07-09 13:55:00|6473.5|6436|6471|6433.5|6478.5|6441|6470.5|6433|0
1594303200000|2020-07-09 14:00:00|6470|6432.5|6460|6422.5|6471|6433.5|6460|6422.5|0
1594303500000|2020-07-09 14:05:00|6460.5|6423|6470|6432.5|6471.5|6434|6460|6422.5|0
1594303800000|2020-07-09 14:10:00|6470.5|6433|6453|6415.5|6471|6433.5|6452|6414.5|0
1594304100000|2020-07-09 14:15:00|6452.5|6415|6443.5|6406|6452.5|6415|6433|6395.5|0
1594304400000|2020-07-09 14:20:00|6445|6407.5|6450.5|6413|6458|6420.5|6444|6406.5|0
1594304700000|2020-07-09 14:25:00|6451|6413.5|6466|6428.5|6466|6428.5|6450|6412.5|0
1594305000000|2020-07-09 14:30:00|6468|6430.5|6459.5|6422|6472|6434.5|6451|6413.5|0
1594305300000|2020-07-09 14:35:00|6457.5|6420|6451.5|6414|6465|6427.5|6446.5|6409|0
1594305600000|2020-07-09 14:40:00|6451|6413.5|6413|6375.5|6451|6413.5|6410|6372.5|0
1594305900000|2020-07-09 14:45:00|6412|6374.5|6419|6381.5|6426|6388.5|6403.5|6366|0
1594306200000|2020-07-09 14:50:00|6418|6380.5|6432|6394.5|6433|6395.5|6406|6368.5|0
1594306500000|2020-07-09 14:55:00|6430.5|6393|6403.5|6366|6430.5|6393|6397|6359.5|0
1594306800000|2020-07-09 15:00:00|6403|6365.5|6399.5|6362|6407.5|6370|6391|6353.5|0
1594307100000|2020-07-09 15:05:00|6398.5|6361|6415.5|6378|6416|6378.5|6386.5|6349|0
1594307400000|2020-07-09 15:10:00|6415|6377.5|6421.5|6384|6423|6385.5|6411|6373.5|0
1594307700000|2020-07-09 15:15:00|6421|6383.5|6409|6371.5|6423.5|6386|6406|6368.5|0
1594308000000|2020-07-09 15:20:00|6410.5|6373|6414|6376.5|6415|6377.5|6397|6359.5|0
1594308300000|2020-07-09 15:25:00|6416.5|6379|6424|6386.5|6425.5|6388|6403|6365.5|0
1594308600000|2020-07-09 15:30:00|6422.5|6385|6421|6383.5|6433.5|6396|6421|6383.5|0
1594308900000|2020-07-09 15:35:00|6420.5|6383|6400.5|6363|6420.5|6383|6400.5|6363|0
1594309200000|2020-07-09 15:40:00|6401|6363.5|6390|6352.5|6401|6363.5|6387.5|6350|0
1594309500000|2020-07-09 15:45:00|6389|6351.5|6409.5|6372|6409.5|6372|6389|6351.5|0
1594309800000|2020-07-09 15:50:00|6409|6371.5|6425.5|6388|6427.5|6390|6409|6371.5|0
1594310100000|2020-07-09 15:55:00|6425|6387.5|6430.5|6393|6432|6394.5|6415|6377.5|0
1594310400000|2020-07-09 16:00:00|6430|6392.5|6440.5|6403|6444.5|6407|6426.5|6389|0
1594310700000|2020-07-09 16:05:00|6441.5|6404|6437.5|6400|6448.5|6411|6436.5|6399|0
1594311000000|2020-07-09 16:10:00|6440.5|6403|6434.5|6397|6447.5|6410|6434|6396.5|0
1594311300000|2020-07-09 16:15:00|6437|6399.5|6436.5|6399|6438|6400.5|6427|6389.5|0
1594311600000|2020-07-09 16:20:00|6437.5|6400|6431.5|6394|6438.5|6401|6430|6392.5|0
1594311900000|2020-07-09 16:25:00|6432|6394.5|6421|6383.5|6433.5|6396|6417|6379.5|0
1594312200000|2020-07-09 16:30:00|6421.5|6384|6420|6382.5|6421.5|6384|6416|6378.5|0
1594312500000|2020-07-09 16:35:00|6419.5|6382|6420|6382.5|6423.5|6386|6416.5|6379|0
1594312800000|2020-07-09 16:40:00|6422|6384.5|6427.5|6390|6428.5|6391|6421.5|6384|0
1594313100000|2020-07-09 16:45:00|6427|6389.5|6433|6395.5|6434.5|6397|6427|6389.5|0
1594313400000|2020-07-09 16:50:00|6434.5|6397|6425|6387.5|6438|6400.5|6417|6379.5|0
1594313700000|2020-07-09 16:55:00|6424.5|6387|6425.5|6388|6433|6395.5|6423.5|6386|0
1594314000000|2020-07-09 17:00:00|6425|6387.5|6433|6395.5|6435|6397.5|6424.5|6387|0
1594314300000|2020-07-09 17:05:00|6434.5|6397|6430.5|6393|6438|6400.5|6430|6392.5|0
1594314600000|2020-07-09 17:10:00|6431.5|6394|6432|6394.5|6436.5|6399|6425|6387.5|0
1594314900000|2020-07-09 17:15:00|6432.5|6395|6442|6404.5|6443.5|6406|6432.5|6395|0
1594315200000|2020-07-09 17:20:00|6441.5|6404|6442.5|6405|6443.5|6406|6439|6401.5|0
1594315500000|2020-07-09 17:25:00|6443|6405.5|6443|6405.5|6448.5|6411|6441|6403.5|0
1594315800000|2020-07-09 17:30:00|6442.5|6405|6440|6402.5|6445|6407.5|6438.5|6401|0
1594316100000|2020-07-09 17:35:00|6439.5|6402|6427.5|6390|6440|6402.5|6427.5|6390|0
1594316400000|2020-07-09 17:40:00|6428.5|6391|6426.5|6389|6430|6392.5|6423|6385.5|0
1594316700000|2020-07-09 17:45:00|6426|6388.5|6430|6392.5|6440.5|6403|6426|6388.5|0
1594317000000|2020-07-09 17:50:00|6431|6393.5|6426.5|6389|6437.5|6400|6424.5|6387|0
1594317300000|2020-07-09 17:55:00|6425.5|6388|6425|6387.5|6432.5|6395|6425|6387.5|0
1594317600000|2020-07-09 18:00:00|6424.5|6387|6428.5|6391|6436|6398.5|6421.5|6384|0
1594317900000|2020-07-09 18:05:00|6429|6391.5|6413|6375.5|6430|6392.5|6407.5|6370|0
1594318200000|2020-07-09 18:10:00|6413.5|6376|6406.1|6368.6|6422.5|6385|6402.6|6365.1|0
1594318500000|2020-07-09 18:15:00|6406.6|6369.1|6408.6|6371.1|6410.6|6373.1|6400.6|6363.1|0
1594342800000|2020-07-10 01:00:00|6407.7|6370.2|6391.2|6353.7|6407.7|6370.2|6384.7|6347.2|0
1594343100000|2020-07-10 01:05:00|6390.2|6352.7|6405.2|6367.7|6405.2|6367.7|6390.2|6352.7|0
1594343400000|2020-07-10 01:10:00|6404.7|6367.2|6392.7|6355.2|6405.7|6368.2|6391.2|6353.7|0
1594343700000|2020-07-10 01:15:00|6398.7|6361.2|6395.7|6358.2|6399.2|6361.7|6395.7|6358.2|0
1594344000000|2020-07-10 01:20:00|6396.2|6358.7|6396.2|6358.7|6396.2|6358.7|6396.2|6358.7|0
1594344300000|2020-07-10 01:25:00|6396.7|6359.2|6403.2|6365.7|6403.2|6365.7|6396.7|6359.2|0
1594344600000|2020-07-10 01:30:00|6404.7|6367.2|6406.2|6368.7|6407.2|6369.7|6403.7|6366.2|0
1594344900000|2020-07-10 01:35:00|6407.2|6369.7|6403.7|6366.2|6407.2|6369.7|6403.2|6365.7|0
1594345200000|2020-07-10 01:40:00|6404.7|6367.2|6406.2|6368.7|6406.2|6368.7|6404.2|6366.7|0
1594345500000|2020-07-10 01:45:00|6403.7|6366.2|6404.2|6366.7|6404.2|6366.7|6403.7|6366.2|0
1594345800000|2020-07-10 01:50:00|6406.2|6368.7|6406.7|6369.2|6407.2|6369.7|6406.2|6368.7|0
1594346100000|2020-07-10 01:55:00|6406.2|6368.7|6406.7|6369.2|6406.7|6369.2|6404.7|6367.2|0
1594346400000|2020-07-10 02:00:00|6404.7|6367.2|6403.2|6365.7|6404.7|6367.2|6403.2|6365.7|0
1594346700000|2020-07-10 02:05:00|6405.2|6367.7|6405.2|6367.7|6406.7|6369.2|6403.7|6366.2|0
1594347000000|2020-07-10 02:10:00|6404.7|6367.2|6405.2|6367.7|6405.2|6367.7|6401.2|6363.7|0
1594347300000|2020-07-10 02:15:00|6404.7|6367.2|6403.2|6365.7|6404.7|6367.2|6403.2|6365.7|0
1594347600000|2020-07-10 02:20:00|6402.7|6365.2|6394.2|6356.7|6402.7|6365.2|6394.2|6356.7|0
1594347900000|2020-07-10 02:25:00|6395.2|6357.7|6391.2|6353.7|6395.7|6358.2|6390.2|6352.7|0
1594348500000|2020-07-10 02:35:00|6387.2|6349.7|6384.2|6346.7|6387.2|6349.7|6381.2|6343.7|0
1594348800000|2020-07-10 02:40:00|6385.7|6348.2|6382.7|6345.2|6386.2|6348.7|6381.2|6343.7|0
1594349100000|2020-07-10 02:45:00|6385.7|6348.2|6388.7|6351.2|6388.7|6351.2|6385.2|6347.7|0
1594349400000|2020-07-10 02:50:00|6388.2|6350.7|6388.7|6351.2|6388.7|6351.2|6387.2|6349.7|0
1594349700000|2020-07-10 02:55:00|6390.7|6353.2|6390.7|6353.2|6390.7|6353.2|6390.7|6353.2|0
1594350000000|2020-07-10 03:00:00|6388.7|6351.2|6390.7|6353.2|6390.7|6353.2|6388.7|6351.2|0
1594350300000|2020-07-10 03:05:00|6391.2|6353.7|6391.2|6353.7|6391.2|6353.7|6391.2|6353.7|0
1594351200000|2020-07-10 03:20:00|6394.7|6357.2|6392.2|6354.7|6394.7|6357.2|6392.2|6354.7|0
1594351500000|2020-07-10 03:25:00|6392.7|6355.2|6390.2|6352.7|6394.7|6357.2|6388.7|6351.2|0
1594351800000|2020-07-10 03:30:00|6389.7|6352.2|6390.2|6352.7|6390.2|6352.7|6389.2|6351.7|0
1594352700000|2020-07-10 03:45:00|6388.7|6351.2|6390.2|6352.7|6390.2|6352.7|6388.7|6351.2|0
1594353000000|2020-07-10 03:50:00|6389.7|6352.2|6389.7|6352.2|6389.7|6352.2|6389.7|6352.2|0
1594353600000|2020-07-10 04:00:00|6390.7|6353.2|6390.7|6353.2|6391.2|6353.7|6390.7|6353.2|0
1594353900000|2020-07-10 04:05:00|6387.2|6349.7|6387.2|6349.7|6387.2|6349.7|6387.2|6349.7|0
1594354800000|2020-07-10 04:20:00|6389.2|6351.7|6389.7|6352.2|6389.7|6352.2|6389.2|6351.7|0
1594355100000|2020-07-10 04:25:00|6387.7|6350.2|6387.2|6349.7|6387.7|6350.2|6387.2|6349.7|0
1594355400000|2020-07-10 04:30:00|6388.2|6350.7|6388.2|6350.7|6388.2|6350.7|6388.2|6350.7|0
1594356000000|2020-07-10 04:40:00|6387.7|6350.2|6386.2|6348.7|6387.7|6350.2|6386.2|6348.7|0
1594356300000|2020-07-10 04:45:00|6392.2|6354.7|6392.7|6355.2|6392.7|6355.2|6392.2|6354.7|0
1594357500000|2020-07-10 05:05:00|6393.2|6355.7|6391.7|6354.2|6393.7|6356.2|6389.8|6352.3|0
1594357800000|2020-07-10 05:10:00|6392.7|6355.2|6392.2|6354.7|6392.7|6355.2|6392.2|6354.7|0
1594358400000|2020-07-10 05:20:00|6391.8|6354.3|6389.2|6351.7|6392.2|6354.7|6387.8|6350.3|0
1594359000000|2020-07-10 05:30:00|6389.7|6352.2|6387.8|6350.3|6389.7|6352.2|6383.2|6345.7|0
1594359300000|2020-07-10 05:35:00|6386.7|6349.2|6386.3|6348.8|6386.8|6349.3|6383.8|6346.3|0
1594359600000|2020-07-10 05:40:00|6386.8|6349.3|6388.3|6350.8|6397.3|6359.8|6386.3|6348.8|0
1594359900000|2020-07-10 05:45:00|6388.8|6351.3|6390.3|6352.8|6395.3|6357.8|6388.8|6351.3|0
1594360200000|2020-07-10 05:50:00|6389.8|6352.3|6389.3|6351.8|6390.8|6353.3|6386.8|6349.3|0
1594360500000|2020-07-10 05:55:00|6387.3|6349.8|6388.8|6351.3|6388.8|6351.3|6386.8|6349.3|0
1594360800000|2020-07-10 06:00:00|6394.8|6357.3|6390.3|6352.8|6394.8|6357.3|6387.8|6350.3|0
1594361100000|2020-07-10 06:05:00|6389.8|6352.3|6390.3|6352.8|6394.8|6357.3|6386.3|6348.8|0
1594361400000|2020-07-10 06:10:00|6389.8|6352.3|6387.3|6349.8|6391.3|6353.8|6384.8|6347.3|0
1594361700000|2020-07-10 06:15:00|6385.8|6348.3|6386.8|6349.3|6387.3|6349.8|6383.8|6346.3|0
1594362000000|2020-07-10 06:20:00|6386.3|6348.8|6381.3|6343.8|6388.8|6351.3|6380.8|6343.3|0
1594362300000|2020-07-10 06:25:00|6381.8|6344.3|6384.8|6347.3|6384.8|6347.3|6381.8|6344.3|0
1594362600000|2020-07-10 06:30:00|6382.8|6345.3|6384.8|6347.3|6385.3|6347.8|6377.8|6340.3|0
1594362900000|2020-07-10 06:35:00|6382.8|6345.3|6384.8|6347.3|6387.8|6350.3|6382.3|6344.8|0
1594363200000|2020-07-10 06:40:00|6384.3|6346.8|6383.3|6345.8|6387.3|6349.8|6380.8|6343.3|0
1594363500000|2020-07-10 06:45:00|6382.3|6344.8|6378.8|6341.3|6383.8|6346.3|6378.8|6341.3|0
1594363800000|2020-07-10 06:50:00|6380.7|6343.2|6378.3|6340.8|6380.8|6343.3|6374.3|6336.8|0
1594364100000|2020-07-10 06:55:00|6378.8|6341.3|6376.3|6338.8|6381.3|6343.8|6374.8|6337.3|0
1594364400000|2020-07-10 07:00:00|6377.3|6339.8|6371.8|6334.3|6377.8|6340.3|6365.8|6328.3|0
1594364700000|2020-07-10 07:05:00|6370.8|6333.3|6368.8|6331.3|6373.3|6335.8|6367.3|6329.8|0
1594365000000|2020-07-10 07:10:00|6369.3|6331.8|6369.3|6331.8|6371.3|6333.8|6364.8|6327.3|0
1594365300000|2020-07-10 07:15:00|6367.8|6330.3|6370.8|6333.3|6370.8|6333.3|6367.3|6329.8|0
1594365600000|2020-07-10 07:20:00|6371.8|6334.3|6373.2|6335.7|6373.8|6336.3|6371.3|6333.8|0
1594365900000|2020-07-10 07:25:00|6372.8|6335.3|6365.7|6328.2|6373.2|6335.7|6361.7|6324.2|0
1594366200000|2020-07-10 07:30:00|6367.7|6330.2|6368.7|6331.2|6372.2|6334.7|6367.7|6330.2|0
1594366500000|2020-07-10 07:35:00|6370.7|6333.2|6370.7|6333.2|6371.7|6334.2|6368.7|6331.2|0
1594366800000|2020-07-10 07:40:00|6371.2|6333.7|6360.7|6323.2|6371.2|6333.7|6360.7|6323.2|0
1594367100000|2020-07-10 07:45:00|6363.2|6325.7|6361.2|6323.7|6365.2|6327.7|6360.7|6323.2|0
1594367400000|2020-07-10 07:50:00|6360.7|6323.2|6355.2|6317.7|6360.7|6323.2|6355.2|6317.7|0
1594367700000|2020-07-10 07:55:00|6354.7|6317.2|6353.2|6315.7|6355.2|6317.7|6348.7|6311.2|0
1594368000000|2020-07-10 08:00:00|6353.7|6316.2|6347.7|6310.2|6355.7|6318.2|6346.7|6309.2|0
1594368300000|2020-07-10 08:05:00|6348.2|6310.7|6345.7|6308.2|6349.2|6311.7|6341.7|6304.2|0
1594368600000|2020-07-10 08:10:00|6345.2|6307.7|6341.7|6304.2|6347.7|6310.2|6336.7|6299.2|0
1594368900000|2020-07-10 08:15:00|6344.2|6306.7|6348.2|6310.7|6350.2|6312.7|6343.7|6306.2|0
1594369200000|2020-07-10 08:20:00|6347.7|6310.2|6346.2|6308.7|6349.7|6312.2|6341.7|6304.2|0
1594369500000|2020-07-10 08:25:00|6345.7|6308.2|6343.2|6305.7|6348.7|6311.2|6341.2|6303.7|0
1594369800000|2020-07-10 08:30:00|6343.7|6306.2|6345.2|6307.7|6348.2|6310.7|6343.7|6306.2|0
1594370100000|2020-07-10 08:35:00|6347.2|6309.7|6347.2|6309.7|6350.7|6313.2|6346.7|6309.2|0
1594370400000|2020-07-10 08:40:00|6346.7|6309.2|6347.2|6309.7|6349.7|6312.2|6346.7|6309.2|0
1594370700000|2020-07-10 08:45:00|6349.2|6311.7|6347.2|6309.7|6351.7|6314.2|6346.2|6308.7|0
1594371000000|2020-07-10 08:50:00|6346.7|6309.2|6347.7|6310.2|6350.2|6312.7|6344.7|6307.2|0
1594371300000|2020-07-10 08:55:00|6349.2|6311.7|6350.2|6312.7|6351.2|6313.7|6346.7|6309.2|0
1594371600000|2020-07-10 09:00:00|6350.7|6313.2|6349.7|6312.2|6350.7|6313.2|6346.2|6308.7|0
1594371900000|2020-07-10 09:05:00|6350.2|6312.7|6346.2|6308.7|6350.7|6313.2|6344.7|6307.2|0
1594372200000|2020-07-10 09:10:00|6343.7|6306.2|6344.2|6306.7|6345.2|6307.7|6343.2|6305.7|0
1594372500000|2020-07-10 09:15:00|6343.7|6306.2|6345.2|6307.7|6345.2|6307.7|6339.7|6302.2|0
1594372800000|2020-07-10 09:20:00|6343.7|6306.2|6349.7|6312.2|6349.7|6312.2|6343.2|6305.7|0
1594373100000|2020-07-10 09:25:00|6349.2|6311.7|6359.7|6322.2|6362.7|6325.2|6349.2|6311.7|0
1594373400000|2020-07-10 09:30:00|6360.2|6322.7|6362.2|6324.7|6365.7|6328.2|6358.7|6321.2|0
1594373700000|2020-07-10 09:35:00|6361.7|6324.2|6364.2|6326.7|6364.7|6327.2|6361.2|6323.7|0
1594374000000|2020-07-10 09:40:00|6364.7|6327.2|6361.7|6324.2|6365.7|6328.2|6361.2|6323.7|0
1594374300000|2020-07-10 09:45:00|6360.7|6323.2|6367.7|6330.2|6367.7|6330.2|6360.7|6323.2|0
1594374600000|2020-07-10 09:50:00|6367.2|6329.7|6381.7|6344.2|6381.7|6344.2|6367.2|6329.7|0
1594374900000|2020-07-10 09:55:00|6379.7|6342.2|6383.2|6345.7|6383.2|6345.7|6379.7|6342.2|0
1594375200000|2020-07-10 10:00:00|6385.7|6348.2|6388.2|6350.7|6388.2|6350.7|6385.2|6347.7|0
1594375500000|2020-07-10 10:05:00|6387.7|6350.2|6386.3|6348.8|6388.2|6350.7|6385.2|6347.7|0
1594375800000|2020-07-10 10:10:00|6388.2|6350.7|6388.2|6350.7|6388.3|6350.8|6383.2|6345.7|0
1594376100000|2020-07-10 10:15:00|6386.8|6349.3|6379.7|6342.2|6386.8|6349.3|6377.7|6340.2|0
1594376400000|2020-07-10 10:20:00|6386.2|6348.7|6384.7|6347.2|6386.2|6348.7|6382.7|6345.2|0
1594376700000|2020-07-10 10:25:00|6383.2|6345.7|6384.2|6346.7|6386.7|6349.2|6381.7|6344.2|0
1594377000000|2020-07-10 10:30:00|6386.2|6348.7|6385.2|6347.7|6387.7|6350.2|6383.7|6346.2|0
1594377300000|2020-07-10 10:35:00|6385.7|6348.2|6392.2|6354.7|6393.2|6355.7|6385.2|6347.7|0
1594377600000|2020-07-10 10:40:00|6391.2|6353.7|6391.7|6354.2|6392.2|6354.7|6388.2|6350.7|0
1594377900000|2020-07-10 10:45:00|6391.2|6353.7|6389.2|6351.7|6391.2|6353.7|6386.2|6348.7|0
1594378200000|2020-07-10 10:50:00|6388.2|6350.7|6380.7|6343.2|6388.7|6351.2|6380.7|6343.2|0
1594378500000|2020-07-10 10:55:00|6380.2|6342.7|6371.7|6334.2|6380.2|6342.7|6370.2|6332.7|0
1594378800000|2020-07-10 11:00:00|6373.2|6335.7|6377.2|6339.7|6380.7|6343.2|6373.2|6335.7|0
1594379100000|2020-07-10 11:05:00|6375.7|6338.2|6374.2|6336.7|6382.7|6345.2|6373.7|6336.2|0
1594379400000|2020-07-10 11:10:00|6373.7|6336.2|6372.2|6334.7|6373.7|6336.2|6369.2|6331.7|0
1594379700000|2020-07-10 11:15:00|6369.2|6331.7|6367.7|6330.2|6373.2|6335.7|6367.2|6329.7|0
1594380000000|2020-07-10 11:20:00|6369.7|6332.2|6372.2|6334.7|6373.7|6336.2|6369.7|6332.2|0
1594380300000|2020-07-10 11:25:00|6369.2|6331.7|6369.2|6331.7|6373.2|6335.7|6369.2|6331.7|0
1594380600000|2020-07-10 11:30:00|6370.2|6332.7|6374.7|6337.2|6383.2|6345.7|6370.2|6332.7|0
1594380900000|2020-07-10 11:35:00|6376.2|6338.7|6375.7|6338.2|6376.7|6339.2|6371.7|6334.2|0
1594381200000|2020-07-10 11:40:00|6373.7|6336.2|6373.7|6336.2|6375.7|6338.2|6373.2|6335.7|0
1594381500000|2020-07-10 11:45:00|6374.2|6336.7|6372.2|6334.7|6374.7|6337.2|6367.7|6330.2|0
1594381800000|2020-07-10 11:50:00|6371.7|6334.2|6357.7|6320.2|6371.7|6334.2|6356.7|6319.2|0
1594382100000|2020-07-10 11:55:00|6355.7|6318.2|6355.7|6318.2|6359.2|6321.7|6347.7|6310.2|0
1594382400000|2020-07-10 12:00:00|6353.8|6316.3|6362.7|6325.2|6363.2|6325.7|6353.2|6315.7|0
1594382700000|2020-07-10 12:05:00|6363.2|6325.7|6359.7|6322.2|6366.7|6329.2|6356.2|6318.7|0
1594383000000|2020-07-10 12:10:00|6358.7|6321.2|6356.7|6319.2|6360.2|6322.7|6355.7|6318.2|0
1594383300000|2020-07-10 12:15:00|6355.7|6318.2|6357.7|6320.2|6360.7|6323.2|6353.3|6315.8|0
1594383600000|2020-07-10 12:20:00|6357.2|6319.7|6354.2|6316.7|6364.2|6326.7|6354.2|6316.7|0
1594383900000|2020-07-10 12:25:00|6355.7|6318.2|6354.7|6317.2|6359.7|6322.2|6352.2|6314.7|0
1594384200000|2020-07-10 12:30:00|6354.3|6316.8|6350.7|6313.2|6354.3|6316.8|6346.2|6308.7|0
1594384500000|2020-07-10 12:35:00|6349.8|6312.3|6376.3|6338.8|6376.8|6339.3|6349.7|6312.2|0
1594384800000|2020-07-10 12:40:00|6376.2|6338.7|6372.7|6335.2|6383.8|6346.3|6372.7|6335.2|0
1594385100000|2020-07-10 12:45:00|6374.7|6337.2|6369.7|6332.2|6378.3|6340.8|6369.7|6332.2|0
1594385400000|2020-07-10 12:50:00|6366.3|6328.8|6367.2|6329.7|6369.8|6332.3|6366.3|6328.8|0
1594385700000|2020-07-10 12:55:00|6365.2|6327.7|6364.2|6326.7|6371.7|6334.2|6360.3|6322.8|0
1594386000000|2020-07-10 13:00:00|6364.8|6327.3|6404.7|6367.2|6407.3|6369.8|6364.2|6326.7|0
1594386300000|2020-07-10 13:05:00|6405.2|6367.7|6404.7|6367.2|6407.7|6370.2|6403.2|6365.7|0
1594386600000|2020-07-10 13:10:00|6405.2|6367.7|6404.2|6366.7|6407.7|6370.2|6404.2|6366.7|0
1594386900000|2020-07-10 13:15:00|6404.7|6367.2|6403.7|6366.2|6405.2|6367.7|6398.2|6360.7|0
1594387200000|2020-07-10 13:20:00|6403.2|6365.7|6399.7|6362.2|6403.2|6365.7|6394.7|6357.2|0
1594387500000|2020-07-10 13:25:00|6400.7|6363.2|6393.2|6355.7|6402.7|6365.2|6389.7|6352.2|0
1594387800000|2020-07-10 13:30:00|6392.7|6355.2|6401.2|6363.7|6407.7|6370.2|6392.7|6355.2|0
1594388100000|2020-07-10 13:35:00|6401.7|6364.2|6404.7|6367.2|6407.2|6369.7|6394.7|6357.2|0
1594388400000|2020-07-10 13:40:00|6405.2|6367.7|6398.8|6361.3|6407.2|6369.7|6394.3|6356.8|0
1594388700000|2020-07-10 13:45:00|6399.3|6361.8|6405.3|6367.8|6407.3|6369.8|6398.8|6361.3|0
1594389000000|2020-07-10 13:50:00|6402.8|6365.3|6398.8|6361.3|6407.8|6370.3|6398.3|6360.8|0
1594389300000|2020-07-10 13:55:00|6398.3|6360.8|6392.8|6355.3|6400.8|6363.3|6392.8|6355.3|0
1594389600000|2020-07-10 14:00:00|6390.8|6353.3|6386.3|6348.8|6394.8|6357.3|6378.8|6341.3|0
1594389900000|2020-07-10 14:05:00|6388.3|6350.8|6407.3|6369.8|6407.3|6369.8|6386.8|6349.3|0
1594390200000|2020-07-10 14:10:00|6405.8|6368.3|6425.3|6387.8|6430.7|6393.2|6405.8|6368.3|0
1594390500000|2020-07-10 14:15:00|6426.7|6389.2|6421.8|6384.3|6432.3|6394.8|6421.8|6384.3|0
1594390800000|2020-07-10 14:20:00|6423.7|6386.2|6422.3|6384.8|6429.8|6392.3|6419.8|6382.3|0
1594391100000|2020-07-10 14:25:00|6421.8|6384.3|6414.3|6376.8|6422.8|6385.3|6410.3|6372.8|0
1594391400000|2020-07-10 14:30:00|6416.8|6379.3|6430.8|6393.3|6432.8|6395.3|6414.8|6377.3|0
1594391700000|2020-07-10 14:35:00|6431.3|6393.8|6432.8|6395.3|6432.8|6395.3|6428.3|6390.8|0
1594392000000|2020-07-10 14:40:00|6436.7|6399.2|6436.8|6399.3|6438.8|6401.3|6427.8|6390.3|0
1594392300000|2020-07-10 14:45:00|6438.2|6400.7|6433.8|6396.3|6438.8|6401.3|6428.8|6391.3|0
1594392600000|2020-07-10 14:50:00|6434.3|6396.8|6430.3|6392.8|6435.3|6397.8|6424.3|6386.8|0
1594392900000|2020-07-10 14:55:00|6431.3|6393.8|6433.8|6396.3|6433.8|6396.3|6428.3|6390.8|0
1594393200000|2020-07-10 15:00:00|6432.8|6395.3|6434.3|6396.8|6438.3|6400.8|6427.8|6390.3|0
1594393500000|2020-07-10 15:05:00|6434.8|6397.3|6442.8|6405.3|6442.8|6405.3|6432.8|6395.3|0
1594393800000|2020-07-10 15:10:00|6442.3|6404.8|6443.3|6405.8|6446.8|6409.3|6441.8|6404.3|0
1594394100000|2020-07-10 15:15:00|6443.8|6406.3|6435.3|6397.8|6448.8|6411.3|6433.3|6395.8|0
1594394400000|2020-07-10 15:20:00|6434.8|6397.3|6436.3|6398.8|6438.8|6401.3|6422.3|6384.8|0
1594394700000|2020-07-10 15:25:00|6437.7|6400.2|6447.8|6410.3|6447.8|6410.3|6429.8|6392.3|0
1594395000000|2020-07-10 15:30:00|6447.3|6409.8|6444.8|6407.3|6448.8|6411.3|6442.8|6405.3|0
1594395300000|2020-07-10 15:35:00|6442.8|6405.3|6445.3|6407.8|6448.3|6410.8|6431.8|6394.3|0
1594395600000|2020-07-10 15:40:00|6444.8|6407.3|6445.3|6407.8|6447.3|6409.8|6441.8|6404.3|0
1594395900000|2020-07-10 15:45:00|6445.8|6408.3|6438.8|6401.3|6447.3|6409.8|6436.8|6399.3|0
1594396200000|2020-07-10 15:50:00|6440.2|6402.7|6445.3|6407.8|6448.3|6410.8|6440.2|6402.7|0
1594396500000|2020-07-10 15:55:00|6445.8|6408.3|6453.3|6415.8|6455.8|6418.3|6444.8|6407.3|0
1594396800000|2020-07-10 16:00:00|6454.3|6416.8|6445.8|6408.3|6475.7|6438.2|6443.8|6406.3|0
1594397100000|2020-07-10 16:05:00|6446.8|6409.3|6457.3|6419.8|6457.3|6419.8|6444.8|6407.3|0
1594397400000|2020-07-10 16:10:00|6457.8|6420.3|6461.8|6424.3|6472.3|6434.8|6455.3|6417.8|0
1594397700000|2020-07-10 16:15:00|6462.3|6424.8|6453.3|6415.8|6464.3|6426.8|6443.3|6405.8|0
1594398000000|2020-07-10 16:20:00|6453.8|6416.3|6433.4|6395.9|6455.3|6417.8|6430.4|6392.9|0
1594398300000|2020-07-10 16:25:00|6431.9|6394.4|6438.8|6401.3|6438.8|6401.3|6420.4|6382.9|0
1594398600000|2020-07-10 16:30:00|6434.9|6397.4|6428.4|6390.9|6443.3|6405.8|6428.4|6390.9|0
1594398900000|2020-07-10 16:35:00|6429.8|6392.3|6433.3|6395.8|6439.8|6402.3|6428.9|6391.4|0
1594399200000|2020-07-10 16:40:00|6433.8|6396.3|6433.8|6396.3|6437.3|6399.8|6428.8|6391.3|0
1594399500000|2020-07-10 16:45:00|6435.3|6397.8|6450.3|6412.8|6453.8|6416.3|6434.4|6396.9|0
1594399800000|2020-07-10 16:50:00|6449.8|6412.3|6451.4|6413.9|6458.8|6421.3|6448.9|6411.4|0
1594400100000|2020-07-10 16:55:00|6452.8|6415.3|6458.3|6420.8|6458.3|6420.8|6449.9|6412.4|0
1594400400000|2020-07-10 17:00:00|6455.9|6418.4|6446.8|6409.3|6456.3|6418.8|6444.8|6407.3|0
1594400700000|2020-07-10 17:05:00|6446.4|6408.9|6452.3|6414.8|6453.8|6416.3|6446.4|6408.9|0
1594401000000|2020-07-10 17:10:00|6452.8|6415.3|6453.3|6415.8|6453.3|6415.8|6449.3|6411.8|0
1594401300000|2020-07-10 17:15:00|6453.8|6416.3|6468.3|6430.8|6468.8|6431.3|6453.3|6415.8|0
1594401600000|2020-07-10 17:20:00|6466.8|6429.3|6467.8|6430.3|6468.8|6431.3|6466.8|6429.3|0
1594401900000|2020-07-10 17:25:00|6466.8|6429.3|6466.3|6428.8|6468.8|6431.3|6460.8|6423.3|0
1594402200000|2020-07-10 17:30:00|6465.8|6428.3|6457.8|6420.3|6467.3|6429.8|6454.3|6416.8|0
1594402500000|2020-07-10 17:35:00|6458.3|6420.8|6463.3|6425.8|6465.8|6428.3|6457.8|6420.3|0
1594402800000|2020-07-10 17:40:00|6463.8|6426.3|6467.3|6429.8|6468.8|6431.3|6463.3|6425.8|0
1594403100000|2020-07-10 17:45:00|6466.8|6429.3|6471.3|6433.8|6478.8|6441.3|6465.8|6428.3|0
1594403400000|2020-07-10 17:50:00|6471.8|6434.3|6468.3|6430.8|6478.8|6441.3|6468.3|6430.8|0
1594403700000|2020-07-10 17:55:00|6467.8|6430.3|6457.3|6419.8|6469.8|6432.3|6453.4|6415.9|0
1594404000000|2020-07-10 18:00:00|6457.8|6420.3|6450.4|6412.9|6458.8|6421.3|6450.4|6412.9|0
1594404300000|2020-07-10 18:05:00|6451.3|6413.8|6430.9|6393.4|6452.4|6414.9|6430.9|6393.4|0
1594404600000|2020-07-10 18:10:00|6430.4|6392.9|6456.3|6418.8|6457.8|6420.3|6430.4|6392.9|0
1594404900000|2020-07-10 18:15:00|6455.3|6417.8|6454.3|6416.8|6456.8|6419.3|6447.8|6410.3|0
1594602000000|2020-07-13 01:00:00|6404.3|6389.3|6420.8|6405.8|6430.3|6415.3|6403.8|6388.8|0
1594602300000|2020-07-13 01:05:00|6420.3|6405.3|6418.3|6403.3|6425.8|6410.8|6414.3|6399.3|0
1594602600000|2020-07-13 01:10:00|6417.4|6402.4|6416.3|6401.3|6418.3|6403.3|6413.9|6398.9|0
1594602900000|2020-07-13 01:15:00|6415.4|6400.4|6405.9|6390.9|6417.3|6402.3|6403.9|6388.9|0
1594603200000|2020-07-13 01:20:00|6401.9|6386.9|6395.9|6380.9|6401.9|6386.9|6395.9|6380.9|0
1594603500000|2020-07-13 01:25:00|6398.4|6383.4|6402.3|6387.3|6402.9|6387.9|6397.9|6382.9|0
1594603800000|2020-07-13 01:30:00|6402.8|6387.8|6399.9|6384.9|6402.8|6387.8|6399.9|6384.9|0
1594604100000|2020-07-13 01:35:00|6400.4|6385.4|6405.9|6390.9|6405.9|6390.9|6400.4|6385.4|0
1594604400000|2020-07-13 01:40:00|6404.9|6389.9|6402.9|6387.9|6406.9|6391.9|6402.9|6387.9|0
1594604700000|2020-07-13 01:45:00|6402.4|6387.4|6402.4|6387.4|6402.4|6387.4|6402.4|6387.4|0
1594605000000|2020-07-13 01:50:00|6402.5|6387.5|6409.9|6394.9|6409.9|6394.9|6402.5|6387.5|0
1594605300000|2020-07-13 01:55:00|6410.3|6395.3|6410.4|6395.4|6410.4|6395.4|6410.3|6395.3|0
1594605600000|2020-07-13 02:00:00|6412.8|6397.8|6414.3|6399.3|6414.3|6399.3|6412.8|6397.8|0
1594605900000|2020-07-13 02:05:00|6414.8|6399.8|6416.3|6401.3|6416.8|6401.8|6414.8|6399.8|0
1594606200000|2020-07-13 02:10:00|6415.8|6400.8|6415.3|6400.3|6415.8|6400.8|6415.3|6400.3|0
1594606500000|2020-07-13 02:15:00|6415.8|6400.8|6411.9|6396.9|6417.8|6402.8|6411.9|6396.9|0
1594607700000|2020-07-13 02:35:00|6413.4|6398.4|6411.9|6396.9|6413.4|6398.4|6411.9|6396.9|0
1594608000000|2020-07-13 02:40:00|6413.4|6398.4|6400.8|6385.8|6413.4|6398.4|6400.8|6385.8|0
1594608300000|2020-07-13 02:45:00|6396.4|6381.4|6396.8|6381.8|6397.3|6382.3|6395.8|6380.8|0
1594608600000|2020-07-13 02:50:00|6399.4|6384.4|6398.4|6383.4|6399.4|6384.4|6396.9|6381.9|0
1594608900000|2020-07-13 02:55:00|6397.4|6382.4|6397.4|6382.4|6397.4|6382.4|6397.4|6382.4|0
1594609200000|2020-07-13 03:00:00|6396.9|6381.9|6396.9|6381.9|6396.9|6381.9|6396.3|6381.3|0
1594609500000|2020-07-13 03:05:00|6399.4|6384.4|6397.4|6382.4|6399.4|6384.4|6397.4|6382.4|0
1594610100000|2020-07-13 03:15:00|6398.4|6383.4|6398.4|6383.4|6398.4|6383.4|6398.4|6383.4|0
1594610700000|2020-07-13 03:25:00|6402.4|6387.4|6402.9|6387.9|6407.4|6392.4|6400.9|6385.9|0
1594611900000|2020-07-13 03:45:00|6401.9|6386.9|6403.4|6388.4|6405.9|6390.9|6401.9|6386.9|0
1594612200000|2020-07-13 03:50:00|6403.9|6388.9|6403.9|6388.9|6403.9|6388.9|6403.9|6388.9|0
1594612800000|2020-07-13 04:00:00|6406.4|6391.4|6406.4|6391.4|6406.4|6391.4|6405.9|6390.9|0
1594613100000|2020-07-13 04:05:00|6403.9|6388.9|6403.4|6388.4|6404.4|6389.4|6402.9|6387.9|0
1594613400000|2020-07-13 04:10:00|6403.9|6388.9|6403.4|6388.4|6403.9|6388.9|6403.4|6388.4|0
1594613700000|2020-07-13 04:15:00|6406.9|6391.9|6404.9|6389.9|6406.9|6391.9|6404.9|6389.9|0
1594614300000|2020-07-13 04:25:00|6402.9|6387.9|6402.9|6387.9|6402.9|6387.9|6402.9|6387.9|0
1594614600000|2020-07-13 04:30:00|6401.9|6386.9|6399.9|6384.9|6402.4|6387.4|6399.4|6384.4|0
1594614900000|2020-07-13 04:35:00|6399.4|6384.4|6397.9|6382.9|6399.4|6384.4|6397.4|6382.4|0
1594615200000|2020-07-13 04:40:00|6398.4|6383.4|6398.9|6383.9|6398.9|6383.9|6397.9|6382.9|0
1594615500000|2020-07-13 04:45:00|6399.9|6384.9|6400.9|6385.9|6400.9|6385.9|6399.9|6384.9|0
1594615800000|2020-07-13 04:50:00|6401.9|6386.9|6400.9|6385.9|6401.9|6386.9|6400.9|6385.9|0
1594616100000|2020-07-13 04:55:00|6401.9|6386.9|6405.4|6390.4|6405.4|6390.4|6401.9|6386.9|0
1594616400000|2020-07-13 05:00:00|6404.9|6389.9|6403.9|6388.9|6405.9|6390.9|6401.4|6386.4|0
1594616700000|2020-07-13 05:05:00|6404.4|6389.4|6401.9|6386.9|6405.9|6390.9|6400.9|6385.9|0
1594617000000|2020-07-13 05:10:00|6402.4|6387.4|6404.9|6389.9|6406.9|6391.9|6402.4|6387.4|0
1594617300000|2020-07-13 05:15:00|6405.4|6390.4|6408.9|6393.9|6408.9|6393.9|6405.4|6390.4|0
1594617600000|2020-07-13 05:20:00|6409.4|6394.4|6409.4|6394.4|6409.4|6394.4|6409.4|6394.4|0
1594617900000|2020-07-13 05:25:00|6413.4|6398.4|6413.4|6398.4|6413.4|6398.4|6410.9|6395.9|0
1594618200000|2020-07-13 05:30:00|6411.5|6396.5|6413.4|6398.4|6413.4|6398.4|6408.4|6393.4|0
1594618500000|2020-07-13 05:35:00|6411.4|6396.4|6409.9|6394.9|6411.4|6396.4|6404.9|6389.9|0
1594618800000|2020-07-13 05:40:00|6410.4|6395.4|6415.9|6400.9|6415.9|6400.9|6410.4|6395.4|0
1594619100000|2020-07-13 05:45:00|6416.4|6401.4|6413.4|6398.4|6416.4|6401.4|6407.9|6392.9|0
1594619400000|2020-07-13 05:50:00|6412.9|6397.9|6409.4|6394.4|6413.4|6398.4|6409.4|6394.4|0
1594619700000|2020-07-13 05:55:00|6407.9|6392.9|6409.4|6394.4|6409.4|6394.4|6407.9|6392.9|0
1594620000000|2020-07-13 06:00:00|6410.4|6395.4|6401.9|6386.9|6412.4|6397.4|6401.4|6386.4|0
1594620300000|2020-07-13 06:05:00|6402|6387|6404.9|6389.9|6404.9|6389.9|6400.9|6385.9|0
1594620600000|2020-07-13 06:10:00|6404.4|6389.4|6396.4|6381.4|6404.9|6389.9|6390.9|6375.9|0
1594620900000|2020-07-13 06:15:00|6394|6379|6377.5|6362.5|6394|6379|6377|6362|0
1594621200000|2020-07-13 06:20:00|6377|6362|6382.5|6367.5|6382.5|6367.5|6377|6362|0
1594621500000|2020-07-13 06:25:00|6383|6368|6379.4|6364.4|6383|6368|6378|6363|0
1594621800000|2020-07-13 06:30:00|6380.5|6365.5|6378|6363|6382|6367|6378|6363|0
1594622100000|2020-07-13 06:35:00|6378.9|6363.9|6379|6364|6381.5|6366.5|6378|6363|0
1594622400000|2020-07-13 06:40:00|6377.9|6362.9|6380.9|6365.9|6381.5|6366.5|6377.9|6362.9|0
1594622700000|2020-07-13 06:45:00|6379.5|6364.5|6378.5|6363.5|6379.9|6364.9|6378|6363|0
1594623000000|2020-07-13 06:50:00|6378|6363|6378.9|6363.9|6380.9|6365.9|6374.5|6359.5|0
1594623300000|2020-07-13 06:55:00|6380.9|6365.9|6381.9|6366.9|6381.9|6366.9|6379|6364|0
1594623600000|2020-07-13 07:00:00|6383.5|6368.5|6392.4|6377.4|6392.9|6377.9|6380.5|6365.5|0
1594623900000|2020-07-13 07:05:00|6388.9|6373.9|6385.4|6370.4|6392.3|6377.3|6381.9|6366.9|0
1594624200000|2020-07-13 07:10:00|6385.9|6370.9|6385.9|6370.9|6389.4|6374.4|6385.9|6370.9|0
1594624500000|2020-07-13 07:15:00|6387.4|6372.4|6388.9|6373.9|6390.9|6375.9|6386.4|6371.4|0
1594624800000|2020-07-13 07:20:00|6388|6373|6383.9|6368.9|6393.4|6378.4|6383.9|6368.9|0
1594625100000|2020-07-13 07:25:00|6384.9|6369.9|6383.5|6368.5|6388.5|6373.5|6381.4|6366.4|0
1594625400000|2020-07-13 07:30:00|6380.5|6365.5|6387|6372|6387|6372|6380.4|6365.4|0
1594625700000|2020-07-13 07:35:00|6387.9|6372.9|6387.5|6372.5|6392.5|6377.5|6385.5|6370.5|0
1594626000000|2020-07-13 07:40:00|6387.9|6372.9|6391.9|6376.9|6393.9|6378.9|6386.5|6371.5|0
1594626300000|2020-07-13 07:45:00|6393.4|6378.4|6392.9|6377.9|6395.9|6380.9|6391.9|6376.9|898
1594626600000|2020-07-13 07:50:00|6393.9|6378.9|6397|6382|6397|6382|6393.9|6378.9|0
1594626900000|2020-07-13 07:55:00|6399.4|6384.4|6396|6381|6400.5|6385.5|6394.4|6379.4|21
1594627200000|2020-07-13 08:00:00|6392.5|6377.5|6388.9|6373.9|6392.5|6377.5|6385.9|6370.9|10
1594627500000|2020-07-13 08:05:00|6389|6374|6393|6378|6394.9|6379.9|6389|6374|10
1594627800000|2020-07-13 08:10:00|6393.4|6378.4|6392.9|6377.9|6396.4|6381.4|6391.4|6376.4|9
1594628100000|2020-07-13 08:15:00|6394.5|6379.5|6391.4|6376.4|6395.5|6380.5|6390.4|6375.4|13
1594628400000|2020-07-13 08:20:00|6391.5|6376.5|6390.4|6375.4|6394.5|6379.5|6388.9|6373.9|7
1594628700000|2020-07-13 08:25:00|6389.5|6374.5|6394.5|6379.5|6394.9|6379.9|6386.5|6371.5|18
1594629000000|2020-07-13 08:30:00|6393.5|6378.5|6395|6380|6396.5|6381.5|6391.5|6376.5|31
1594629300000|2020-07-13 08:35:00|6394.5|6379.5|6399.4|6384.4|6399.5|6384.5|6394.5|6379.5|35
1594629600000|2020-07-13 08:40:00|6399|6384|6398.5|6383.5|6401.4|6386.4|6396.5|6381.5|17
1594629900000|2020-07-13 08:45:00|6398|6383|6400|6385|6400.4|6385.4|6396.5|6381.5|6
1594630200000|2020-07-13 08:50:00|6399|6384|6396.5|6381.5|6402|6387|6396.5|6381.5|14
1594630500000|2020-07-13 08:55:00|6395.5|6380.5|6396|6381|6399|6384|6395.5|6380.5|7
1594630800000|2020-07-13 09:00:00|6397|6382|6399.5|6384.5|6401|6386|6397|6382|15
1594631100000|2020-07-13 09:05:00|6398.5|6383.5|6397|6382|6399.5|6384.5|6397|6382|14
1594631400000|2020-07-13 09:10:00|6398.5|6383.5|6400|6385|6400.5|6385.5|6397.5|6382.5|7
1594631700000|2020-07-13 09:15:00|6399|6384|6399.5|6384.5|6400.5|6385.5|6396|6381|8
1594632000000|2020-07-13 09:20:00|6398.5|6383.5|6384.5|6369.5|6398.5|6383.5|6384.5|6369.5|48
1594632300000|2020-07-13 09:25:00|6385|6370|6387.5|6372.5|6387.5|6372.5|6383.5|6368.5|4
1594632600000|2020-07-13 09:30:00|6386.5|6371.5|6387.5|6372.5|6387.5|6372.5|6386.5|6371.5|0
1594632900000|2020-07-13 09:35:00|6388|6373|6390|6375|6398.5|6383.5|6388|6373|39
1594633200000|2020-07-13 09:40:00|6389.5|6374.5|6387.5|6372.5|6391.5|6376.5|6387.5|6372.5|7
1594633500000|2020-07-13 09:45:00|6388|6373|6387.5|6372.5|6389|6374|6386.5|6371.5|5
1594633800000|2020-07-13 09:50:00|6388.5|6373.5|6389|6374|6389.5|6374.5|6387.5|6372.5|1
1594634100000|2020-07-13 09:55:00|6388|6373|6389|6374|6390.5|6375.5|6388|6373|8
1594634400000|2020-07-13 10:00:00|6386|6371|6385.5|6370.5|6387.5|6372.5|6385|6370|4
1594634700000|2020-07-13 10:05:00|6385|6370|6386|6371|6387.5|6372.5|6383|6368|21
1594635000000|2020-07-13 10:10:00|6386.9|6371.9|6391|6376|6392.9|6377.9|6386.9|6371.9|5
1594635300000|2020-07-13 10:15:00|6391.5|6376.5|6384.5|6369.5|6391.5|6376.5|6383|6368|16
1594635600000|2020-07-13 10:20:00|6385.5|6370.5|6382.5|6367.5|6388|6373|6382.5|6367.5|8
1594635900000|2020-07-13 10:25:00|6382|6367|6385.5|6370.5|6386|6371|6381.5|6366.5|0
1594636200000|2020-07-13 10:30:00|6384.5|6369.5|6386|6371|6388.5|6373.5|6383.5|6368.5|6
1594636500000|2020-07-13 10:35:00|6387|6372|6386.5|6371.5|6388|6373|6386|6371|4
1594636800000|2020-07-13 10:40:00|6388|6373|6384.5|6369.5|6389|6374|6384|6369|5
1594637400000|2020-07-13 10:50:00|6386|6371|6386|6371|6391|6376|6385.5|6370.5|13
1594637700000|2020-07-13 10:55:00|6387|6372|6390|6375|6390.5|6375.5|6387|6372|14
1594638000000|2020-07-13 11:00:00|6389.5|6374.5|6380.1|6365.1|6389.5|6374.5|6380.1|6365.1|30
1594638300000|2020-07-13 11:05:00|6380|6365|6383.5|6368.5|6388.5|6373.5|6380|6365|27
1594638600000|2020-07-13 11:10:00|6383.6|6368.6|6386.5|6371.5|6387|6372|6383.6|6368.6|1
1594638900000|2020-07-13 11:15:00|6385.5|6370.5|6381.5|6366.5|6386.5|6371.5|6381.5|6366.5|2
1594639200000|2020-07-13 11:20:00|6382|6367|6381.5|6366.5|6386.5|6371.5|6381.5|6366.5|10
1594639500000|2020-07-13 11:25:00|6382|6367|6380.1|6365.1|6382.5|6367.5|6378.1|6363.1|15
1594639800000|2020-07-13 11:30:00|6381|6366|6386.5|6371.5|6386.5|6371.5|6381|6366|4
1594640100000|2020-07-13 11:35:00|6387|6372|6384.5|6369.5|6387.5|6372.5|6384.5|6369.5|2
1594640400000|2020-07-13 11:40:00|6383.5|6368.5|6382.5|6367.5|6383.5|6368.5|6380.5|6365.5|11
1594640700000|2020-07-13 11:45:00|6384|6369|6383|6368|6387|6372|6382|6367|12
1594641000000|2020-07-13 11:50:00|6382.6|6367.6|6376.5|6361.5|6383.6|6368.6|6376.5|6361.5|12
1594641300000|2020-07-13 11:55:00|6378|6363|6381|6366|6381|6366|6374.5|6359.5|32
1594641600000|2020-07-13 12:00:00|6379|6364|6384.5|6369.5|6385.5|6370.5|6378.5|6363.5|55
1594641900000|2020-07-13 12:05:00|6383.6|6368.6|6385.5|6370.5|6394|6379|6383|6368|70
1594642200000|2020-07-13 12:10:00|6385.6|6370.6|6385|6370|6389.5|6374.5|6382.1|6367.1|21
1594642500000|2020-07-13 12:15:00|6391|6376|6388.1|6373.1|6396|6381|6387|6372|35
1594642800000|2020-07-13 12:20:00|6388.5|6373.5|6382.1|6367.1|6389|6374|6381.1|6366.1|16
1594643100000|2020-07-13 12:25:00|6383.1|6368.1|6383.6|6368.6|6383.6|6368.6|6380.6|6365.6|18
1594643400000|2020-07-13 12:30:00|6381.1|6366.1|6393.6|6378.6|6398.1|6383.1|6377.1|6362.1|68
1594643700000|2020-07-13 12:35:00|6394.6|6379.6|6385.1|6370.1|6398.1|6383.1|6385.1|6370.1|46
1594644000000|2020-07-13 12:40:00|6386.1|6371.1|6384.1|6369.1|6388.6|6373.6|6382.6|6367.6|23
1594644300000|2020-07-13 12:45:00|6383.1|6368.1|6382.1|6367.1|6385.1|6370.1|6378.1|6363.1|19
1594644600000|2020-07-13 12:50:00|6382.6|6367.6|6375.1|6360.1|6382.6|6367.6|6374.1|6359.1|33
1594644900000|2020-07-13 12:55:00|6376.1|6361.1|6343.8|6328.8|6376.1|6361.1|6343.2|6328.2|351
1594645200000|2020-07-13 13:00:00|6343.7|6328.7|6354.7|6339.7|6361.7|6346.7|6343.7|6328.7|147
1594645500000|2020-07-13 13:05:00|6353.7|6338.7|6355.5|6340.5|6362|6347|6353.6|6338.6|56
1594645800000|2020-07-13 13:10:00|6355|6340|6365.5|6350.5|6366|6351|6353|6338|91
1594646100000|2020-07-13 13:15:00|6366.5|6351.5|6367|6352|6374.5|6359.5|6366.5|6351.5|45
1594646400000|2020-07-13 13:20:00|6368.9|6353.9|6351|6336|6369.5|6354.5|6350|6335|97
1594646700000|2020-07-13 13:25:00|6351.5|6336.5|6352.1|6337.1|6355.1|6340.1|6350.5|6335.5|40
1594647000000|2020-07-13 13:30:00|6352.6|6337.6|6357.6|6342.6|6373.1|6358.1|6352.1|6337.1|146
1594647300000|2020-07-13 13:35:00|6359.1|6344.1|6367.1|6352.1|6369|6354|6353.1|6338.1|141
1594647600000|2020-07-13 13:40:00|6367.6|6352.6|6382.1|6367.1|6382.1|6367.1|6364.6|6349.6|165
1594647900000|2020-07-13 13:45:00|6383.1|6368.1|6386.6|6371.6|6394.6|6379.6|6382.6|6367.6|162
1594648200000|2020-07-13 13:50:00|6388.1|6373.1|6390.6|6375.6|6392.1|6377.1|6383.1|6368.1|81
1594648500000|2020-07-13 13:55:00|6391.1|6376.1|6379.6|6364.6|6393.7|6378.7|6378.7|6363.7|134
1594648800000|2020-07-13 14:00:00|6378.2|6363.2|6370.3|6355.3|6382.2|6367.2|6366.3|6351.3|86
1594649100000|2020-07-13 14:05:00|6368.3|6353.3|6371.3|6356.3|6375.7|6360.7|6365.4|6350.4|133
1594649400000|2020-07-13 14:10:00|6371.8|6356.8|6365.9|6350.9|6375.8|6360.8|6363.9|6348.9|89
1594649700000|2020-07-13 14:15:00|6365.4|6350.4|6360.4|6345.4|6365.4|6350.4|6356|6341|131
1594650000000|2020-07-13 14:20:00|6359.4|6344.4|6376.9|6361.9|6377.9|6362.9|6357.4|6342.4|73
1594650300000|2020-07-13 14:25:00|6377.3|6362.3|6381.9|6366.9|6382.4|6367.4|6374.4|6359.4|103
1594650600000|2020-07-13 14:30:00|6378.9|6363.9|6375.4|6360.4|6385.9|6370.9|6375|6360|129
1594650900000|2020-07-13 14:35:00|6376.4|6361.4|6371.5|6356.5|6376.5|6361.5|6363|6348|223
1594651200000|2020-07-13 14:40:00|6371.4|6356.4|6365.6|6350.6|6379.9|6364.9|6362|6347|171
1594651500000|2020-07-13 14:45:00|6366.1|6351.1|6364.5|6349.5|6367|6352|6358|6343|107
1594651800000|2020-07-13 14:50:00|6362.5|6347.5|6362.6|6347.6|6366.6|6351.6|6351.6|6336.6|147
1594652100000|2020-07-13 14:55:00|6361.6|6346.6|6376|6361|6376.5|6361.5|6361.1|6346.1|56
1594652400000|2020-07-13 15:00:00|6375|6360|6384|6369|6386.5|6371.5|6373|6358|72
1594652700000|2020-07-13 15:05:00|6386|6371|6372.6|6357.6|6389|6374|6371.6|6356.6|87
1594653000000|2020-07-13 15:10:00|6373.5|6358.5|6366.6|6351.6|6375.6|6360.6|6363.6|6348.6|134
1594653300000|2020-07-13 15:15:00|6367.1|6352.1|6364.1|6349.1|6371.6|6356.6|6361.1|6346.1|109
1594653600000|2020-07-13 15:20:00|6363.1|6348.1|6362.1|6347.1|6365.1|6350.1|6358.6|6343.6|131
1594653900000|2020-07-13 15:25:00|6361.6|6346.6|6361.1|6346.1|6364.1|6349.1|6359.1|6344.1|92
1594654200000|2020-07-13 15:30:00|6361.6|6346.6|6374.5|6359.5|6381.5|6366.5|6361.6|6346.6|118
1594654500000|2020-07-13 15:35:00|6375|6360|6368.6|6353.6|6375|6360|6363.6|6348.6|72
1594654800000|2020-07-13 15:40:00|6369.1|6354.1|6373.6|6358.6|6374.1|6359.1|6363.1|6348.1|50
1594655100000|2020-07-13 15:45:00|6374.1|6359.1|6358.1|6343.1|6374.1|6359.1|6357.6|6342.6|59
1594655400000|2020-07-13 15:50:00|6357.6|6342.6|6363.6|6348.6|6366.6|6351.6|6356.6|6341.6|85
1594655700000|2020-07-13 15:55:00|6363.2|6348.2|6363.1|6348.1|6366.6|6351.6|6360.1|6345.1|35
1594656000000|2020-07-13 16:00:00|6363.2|6348.2|6365.7|6350.7|6372.7|6357.7|6363.2|6348.2|62
1594656300000|2020-07-13 16:05:00|6365.6|6350.6|6372.6|6357.6|6378.6|6363.6|6363.7|6348.7|60
1594656600000|2020-07-13 16:10:00|6373.6|6358.6|6368.6|6353.6|6376.6|6361.6|6366.7|6351.7|62
1594656900000|2020-07-13 16:15:00|6365.7|6350.7|6356.2|6341.2|6365.7|6350.7|6356.2|6341.2|59
1594657200000|2020-07-13 16:20:00|6355.2|6340.2|6358.6|6343.6|6361.2|6346.2|6355.2|6340.2|80
1594657500000|2020-07-13 16:25:00|6358.7|6343.7|6358.7|6343.7|6368.2|6353.2|6358.2|6343.2|64
1594657800000|2020-07-13 16:30:00|6359.7|6344.7|6358.2|6343.2|6364.7|6349.7|6357.2|6342.2|51
1594658100000|2020-07-13 16:35:00|6357.2|6342.2|6360.2|6345.2|6366.2|6351.2|6356.7|6341.7|71
1594658400000|2020-07-13 16:40:00|6359.7|6344.7|6355.2|6340.2|6359.7|6344.7|6350.7|6335.7|99
1594658700000|2020-07-13 16:45:00|6357.1|6342.1|6354.7|6339.7|6363.2|6348.2|6354.2|6339.2|90
1594659000000|2020-07-13 16:50:00|6355.2|6340.2|6355.7|6340.7|6360.2|6345.2|6352.2|6337.2|57
1594659300000|2020-07-13 16:55:00|6355.2|6340.2|6359.2|6344.2|6367.7|6352.7|6352.2|6337.2|66
1594659600000|2020-07-13 17:00:00|6359.7|6344.7|6352.2|6337.2|6360.2|6345.2|6352.2|6337.2|42
1594659900000|2020-07-13 17:05:00|6351.7|6336.7|6353.7|6338.7|6355.7|6340.7|6351.7|6336.7|32
1594660200000|2020-07-13 17:10:00|6354.1|6339.1|6355.2|6340.2|6356.2|6341.2|6351.2|6336.2|33
1594660500000|2020-07-13 17:15:00|6356.2|6341.2|6356.7|6341.7|6367.2|6352.2|6356.2|6341.2|52
1594660800000|2020-07-13 17:20:00|6356.2|6341.2|6354.6|6339.6|6358.2|6343.2|6354.2|6339.2|50
1594661100000|2020-07-13 17:25:00|6353.2|6338.2|6351.7|6336.7|6355.6|6340.6|6351.6|6336.6|37
1594661400000|2020-07-13 17:30:00|6352.1|6337.1|6361.7|6346.7|6364.6|6349.6|6352.1|6337.1|54
1594661700000|2020-07-13 17:35:00|6361.6|6346.6|6361.2|6346.2|6364.2|6349.2|6360.2|6345.2|53
1594662000000|2020-07-13 17:40:00|6360.7|6345.7|6369.6|6354.6|6371.2|6356.2|6360.7|6345.7|38
1594662300000|2020-07-13 17:45:00|6369.7|6354.7|6358.7|6343.7|6369.7|6354.7|6356.1|6341.1|49
1594662600000|2020-07-13 17:50:00|6359.1|6344.1|6356.6|6341.6|6359.1|6344.1|6351.7|6336.7|36
1594662900000|2020-07-13 17:55:00|6355.7|6340.7|6353.1|6338.1|6359.6|6344.6|6353.1|6338.1|21
1594663200000|2020-07-13 18:00:00|6353.2|6338.2|6363.1|6348.1|6363.1|6348.1|6352.7|6337.7|140
1594663500000|2020-07-13 18:05:00|6362.6|6347.6|6359.1|6344.1|6377.6|6362.6|6357.6|6342.6|190
1594663800000|2020-07-13 18:10:00|6358.6|6343.6|6336.7|6321.7|6360.6|6345.6|6336.7|6321.7|1147
1594664100000|2020-07-13 18:15:00|6337.2|6322.2|6343.7|6328.7|6346.2|6331.2|6336.2|6321.2|205
1594688400000|2020-07-14 01:00:00|6313.3|6298.3|6288.5|6273.5|6313.3|6298.3|6275|6260|202
1594688700000|2020-07-14 01:05:00|6285.6|6270.6|6295.6|6280.6|6297|6282|6282|6267|64
1594689000000|2020-07-14 01:10:00|6294.6|6279.6|6289.6|6274.6|6296.6|6281.6|6289.6|6274.6|80
1594689300000|2020-07-14 01:15:00|6288.6|6273.6|6291.5|6276.5|6293.1|6278.1|6287|6272|21
1594689600000|2020-07-14 01:20:00|6290.6|6275.6|6280.5|6265.5|6291.1|6276.1|6279.1|6264.1|24
1594689900000|2020-07-14 01:25:00|6280.1|6265.1|6267.1|6252.1|6280.1|6265.1|6264.6|6249.6|127
1594690200000|2020-07-14 01:30:00|6266.1|6251.1|6266.6|6251.6|6269.6|6254.6|6263.1|6248.1|74
1594690500000|2020-07-14 01:35:00|6264.6|6249.6|6266.1|6251.1|6268.1|6253.1|6263.6|6248.6|42
1594690800000|2020-07-14 01:40:00|6266.6|6251.6|6263.1|6248.1|6268.1|6253.1|6262.5|6247.5|7
1594691100000|2020-07-14 01:45:00|6262.5|6247.5|6261.6|6246.6|6265.1|6250.1|6261.6|6246.6|25
1594691400000|2020-07-14 01:50:00|6262|6247|6259.6|6244.6|6263.6|6248.6|6258.1|6243.1|23
1594691700000|2020-07-14 01:55:00|6260.6|6245.6|6264.1|6249.1|6265.6|6250.6|6260.6|6245.6|28
1594692000000|2020-07-14 02:00:00|6263.1|6248.1|6265.1|6250.1|6267.1|6252.1|6262.6|6247.6|6
1594692300000|2020-07-14 02:05:00|6270.1|6255.1|6262.1|6247.1|6270.6|6255.6|6262.1|6247.1|9
1594692600000|2020-07-14 02:10:00|6261.1|6246.1|6261.1|6246.1|6261.6|6246.6|6259.6|6244.6|12
1594692900000|2020-07-14 02:15:00|6262.1|6247.1|6263.6|6248.6|6263.6|6248.6|6262.1|6247.1|8
1594693200000|2020-07-14 02:20:00|6265|6250|6267.5|6252.5|6268.5|6253.5|6265|6250|14
1594693500000|2020-07-14 02:25:00|6268|6253|6263.5|6248.5|6268.5|6253.5|6262|6247|13
1594693800000|2020-07-14 02:30:00|6263|6248|6261.5|6246.5|6263|6248|6261.5|6246.5|1
1594694100000|2020-07-14 02:35:00|6259|6244|6255|6240|6259|6244|6254|6239|33
1594694400000|2020-07-14 02:40:00|6257|6242|6267|6252|6267|6252|6257|6242|6
1594694700000|2020-07-14 02:45:00|6267.5|6252.5|6268.5|6253.5|6272|6257|6267|6252|21
1594695000000|2020-07-14 02:50:00|6267.1|6252.1|6266.5|6251.5|6267.1|6252.1|6266.5|6251.5|0
1594695600000|2020-07-14 03:00:00|6268.5|6253.5|6269.5|6254.5|6269.5|6254.5|6268|6253|4
1594695900000|2020-07-14 03:05:00|6269.6|6254.6|6270.5|6255.5|6271|6256|6269.6|6254.6|3
1594696200000|2020-07-14 03:10:00|6270.6|6255.6|6272.1|6257.1|6272.1|6257.1|6270.6|6255.6|1
1594696500000|2020-07-14 03:15:00|6271.6|6256.6|6267.5|6252.5|6272.1|6257.1|6267.5|6252.5|5
1594696800000|2020-07-14 03:20:00|||||||||1
1594697100000|2020-07-14 03:25:00|6265|6250|6263|6248|6265.5|6250.5|6262.5|6247.5|4
1594697400000|2020-07-14 03:30:00|6263.5|6248.5|6263.5|6248.5|6263.5|6248.5|6263.5|6248.5|0
1594697700000|2020-07-14 03:35:00|6263.6|6248.6|6263.6|6248.6|6263.6|6248.6|6263.6|6248.6|0
1594698000000|2020-07-14 03:40:00|6265.5|6250.5|6269|6254|6269|6254|6265.5|6250.5|2
1594700100000|2020-07-14 04:15:00|6270.6|6255.6|6270.6|6255.6|6270.6|6255.6|6270.6|6255.6|2
1594701000000|2020-07-14 04:30:00|6275.5|6260.5|6275.6|6260.6|6275.6|6260.6|6275.5|6260.5|1
1594702500000|2020-07-14 04:55:00|6277.6|6262.6|6287.6|6272.6|6287.6|6272.6|6277.6|6262.6|2
1594702800000|2020-07-14 05:00:00|6288|6273|6281.1|6266.1|6288|6273|6281.1|6266.1|1
1594704900000|2020-07-14 05:35:00|6281.6|6266.6|6287.1|6272.1|6288.6|6273.6|6281.6|6266.6|2
1594705500000|2020-07-14 05:45:00|6287.6|6272.6|6287.6|6272.6|6287.6|6272.6|6287.6|6272.6|1
1594705800000|2020-07-14 05:50:00|6287.1|6272.1|6287.1|6272.1|6287.1|6272.1|6287.1|6272.1|0
1594706400000|2020-07-14 06:00:00|6286.6|6271.6|6289.6|6274.6|6291.1|6276.1|6284.1|6269.1|15
1594707000000|2020-07-14 06:10:00|6289.1|6274.1|6289.1|6274.1|6289.1|6274.1|6289.1|6274.1|0
1594707300000|2020-07-14 06:15:00|6290.6|6275.6|6285.6|6270.6|6290.6|6275.6|6285.6|6270.6|2
1594707600000|2020-07-14 06:20:00|6286.1|6271.1|6286.6|6271.6|6287.1|6272.1|6285.6|6270.6|2
1594707900000|2020-07-14 06:25:00|6286.1|6271.1|6287.1|6272.1|6287.1|6272.1|6286.1|6271.1|3
1594708200000|2020-07-14 06:30:00|6289.6|6274.6|6287.1|6272.1|6289.6|6274.6|6286.1|6271.1|8
1594708500000|2020-07-14 06:35:00|6285.1|6270.1|6285.1|6270.1|6285.1|6270.1|6283.1|6268.1|4
1594708800000|2020-07-14 06:40:00|6285.6|6270.6|6289.1|6274.1|6289.1|6274.1|6285.6|6270.6|6
1594709100000|2020-07-14 06:45:00|6289.6|6274.6|6288.1|6273.1|6289.6|6274.6|6286.6|6271.6|0
1594709400000|2020-07-14 06:50:00|6288.6|6273.6|6286.1|6271.1|6288.6|6273.6|6285.6|6270.6|2
1594709700000|2020-07-14 06:55:00|6288.6|6273.6|6289.1|6274.1|6289.1|6274.1|6288.6|6273.6|1
1594710000000|2020-07-14 07:00:00|6288.6|6273.6|6286.6|6271.6|6288.6|6273.6|6286.1|6271.1|0
1594710300000|2020-07-14 07:05:00|6287.6|6272.6|6286.6|6271.6|6287.6|6272.6|6286.1|6271.1|1
1594710600000|2020-07-14 07:10:00|6286.1|6271.1|6288.1|6273.1|6289.1|6274.1|6286.1|6271.1|2
1594710900000|2020-07-14 07:15:00|6287.6|6272.6|6289.6|6274.6|6289.6|6274.6|6287.1|6272.1|3
1594711200000|2020-07-14 07:20:00|6288.6|6273.6|6293.1|6278.1|6293.1|6278.1|6281.6|6266.6|28
1594711500000|2020-07-14 07:25:00|6293.2|6278.2|6294.6|6279.6|6296.1|6281.1|6293.2|6278.2|8
1594711800000|2020-07-14 07:30:00|6293.6|6278.6|6294.6|6279.6|6294.6|6279.6|6293.6|6278.6|49
1594712100000|2020-07-14 07:35:00|6292.6|6277.6|6292.1|6277.1|6292.6|6277.6|6292.1|6277.1|2
1594712400000|2020-07-14 07:40:00|6290.1|6275.1|6289.1|6274.1|6290.1|6275.1|6289.1|6274.1|1
1594712700000|2020-07-14 07:45:00|6290.1|6275.1|6294.1|6279.1|6294.1|6279.1|6289.6|6274.6|2
1594713000000|2020-07-14 07:50:00|6294.6|6279.6|6299.1|6284.1|6299.6|6284.6|6294.6|6279.6|24
1594713300000|2020-07-14 07:55:00|6299.6|6284.6|6300.1|6285.1|6300.1|6285.1|6299.1|6284.1|0
1594713600000|2020-07-14 08:00:00|6301.1|6286.1|6299.1|6284.1|6303.1|6288.1|6298.7|6283.7|22
1594713900000|2020-07-14 08:05:00|6298.6|6283.6|6298.6|6283.6|6301.1|6286.1|6298.6|6283.6|10
1594714200000|2020-07-14 08:10:00|6300.1|6285.1|6294.1|6279.1|6301.1|6286.1|6294.1|6279.1|18
1594714500000|2020-07-14 08:15:00|6292.1|6277.1|6291.6|6276.6|6292.6|6277.6|6283.1|6268.1|33
1594714800000|2020-07-14 08:20:00|6290.6|6275.6|6291.6|6276.6|6292.6|6277.6|6288.6|6273.6|10
1594715100000|2020-07-14 08:25:00|6292.6|6277.6|6292.5|6277.5|6292.6|6277.6|6292.5|6277.5|30
1594715400000|2020-07-14 08:30:00|6296|6281|6296|6281|6296.6|6281.6|6296|6281|12
1594715700000|2020-07-14 08:35:00|6296.5|6281.5|6297.1|6282.1|6299.6|6284.6|6296.5|6281.5|7
1594716000000|2020-07-14 08:40:00|6300.1|6285.1|6298.1|6283.1|6300.1|6285.1|6296.6|6281.6|3
1594716300000|2020-07-14 08:45:00|6299.6|6284.6|6299.1|6284.1|6300.6|6285.6|6299.1|6284.1|16
1594716600000|2020-07-14 08:50:00|6299|6284|6296.1|6281.1|6299|6284|6296.1|6281.1|4
1594716900000|2020-07-14 08:55:00|6297.6|6282.6|6297.1|6282.1|6299.1|6284.1|6297.1|6282.1|6
1594717200000|2020-07-14 09:00:00|||||||||1
1594717500000|2020-07-14 09:05:00|6297.6|6282.6|6292.6|6277.6|6299.6|6284.6|6291.6|6276.6|10
1594717800000|2020-07-14 09:10:00|6291.1|6276.1|6289.1|6274.1|6291.1|6276.1|6285.1|6270.1|25
1594718400000|2020-07-14 09:20:00|6290.1|6275.1|6289.6|6274.6|6290.1|6275.1|6288.6|6273.6|0
1594718700000|2020-07-14 09:25:00|6295.1|6280.1|6293.1|6278.1|6295.1|6280.1|6293.1|6278.1|2
1594719000000|2020-07-14 09:30:00|6292.1|6277.1|6289.6|6274.6|6293.1|6278.1|6289.6|6274.6|2
1594719300000|2020-07-14 09:35:00|6289.1|6274.1|6289.6|6274.6|6294.1|6279.1|6289.1|6274.1|5
1594719600000|2020-07-14 09:40:00|6289.1|6274.1|6289.1|6274.1|6289.1|6274.1|6289.1|6274.1|1
1594719900000|2020-07-14 09:45:00|6287.6|6272.6|6289.1|6274.1|6289.1|6274.1|6287.6|6272.6|5
1594720200000|2020-07-14 09:50:00|6288.1|6273.1|6283.1|6268.1|6288.1|6273.1|6283.1|6268.1|27
1594720500000|2020-07-14 09:55:00|6283.6|6268.6|6283.6|6268.6|6285.6|6270.6|6282.1|6267.1|12
1594720800000|2020-07-14 10:00:00|6285.1|6270.1|6288.1|6273.1|6288.6|6273.6|6284.1|6269.1|38
1594721100000|2020-07-14 10:05:00|6288.6|6273.6|6287|6272|6289|6274|6286.5|6271.5|6
1594721400000|2020-07-14 10:10:00|6286.1|6271.1|6281.6|6266.6|6286.5|6271.5|6281.6|6266.6|3
1594721700000|2020-07-14 10:15:00|6279.1|6264.1|6279.5|6264.5|6280.1|6265.1|6279|6264|5
1594722000000|2020-07-14 10:20:00|6280|6265|6284|6269|6284.5|6269.5|6280|6265|13
1594722300000|2020-07-14 10:25:00|6282.5|6267.5|6280.5|6265.5|6282.5|6267.5|6280.5|6265.5|8
1594722600000|2020-07-14 10:30:00|6279.1|6264.1|6279.6|6264.6|6281|6266|6277.5|6262.5|4
1594722900000|2020-07-14 10:35:00|6280.5|6265.5|6276.5|6261.5|6282|6267|6276.1|6261.1|9
1594723200000|2020-07-14 10:40:00|6275.6|6260.6|6279.5|6264.5|6280|6265|6274.5|6259.5|30
1594723500000|2020-07-14 10:45:00|6280|6265|6279|6264|6280|6265|6277|6262|3
1594723800000|2020-07-14 10:50:00|6279.1|6264.1|6280.5|6265.5|6282.5|6267.5|6279.1|6264.1|8
1594724100000|2020-07-14 10:55:00|6280.6|6265.6|6282|6267|6284|6269|6280.6|6265.6|8
1594724700000|2020-07-14 11:05:00|6279.6|6264.6|6282|6267|6282.5|6267.5|6279.6|6264.6|2
1594725000000|2020-07-14 11:10:00|6280.5|6265.5|6274.1|6259.1|6280.5|6265.5|6274.1|6259.1|5
1594725300000|2020-07-14 11:15:00|6273.5|6258.5|6277.5|6262.5|6277.5|6262.5|6273.5|6258.5|6
1594725600000|2020-07-14 11:20:00|6278.1|6263.1|6275.5|6260.5|6278.1|6263.1|6275.5|6260.5|1
1594725900000|2020-07-14 11:25:00|6276|6261|6276.5|6261.5|6276.5|6261.5|6276|6261|0
1594726200000|2020-07-14 11:30:00|6276|6261|6281.5|6266.5|6283|6268|6276|6261|10
1594726500000|2020-07-14 11:35:00|6282|6267|6285|6270|6285|6270|6282|6267|12
1594726800000|2020-07-14 11:40:00|6285.2|6270.2|6288|6273|6290.1|6275.1|6285.2|6270.2|10
1594727100000|2020-07-14 11:45:00|6286|6271|6280.5|6265.5|6286|6271|6280.5|6265.5|3
1594727400000|2020-07-14 11:50:00|6279|6264|6283.5|6268.5|6284.5|6269.5|6278.6|6263.6|11
1594727700000|2020-07-14 11:55:00|6283.6|6268.6|6292.5|6277.5|6292.5|6277.5|6283.6|6268.6|30
1594728000000|2020-07-14 12:00:00|6291.5|6276.5|6301|6286|6301|6286|6291.5|6276.5|25
1594728300000|2020-07-14 12:05:00|6301.5|6286.5|6293.1|6278.1|6302.5|6287.5|6292.1|6277.1|20
1594728600000|2020-07-14 12:10:00|6294.5|6279.5|6293|6278|6294.5|6279.5|6282.1|6267.1|57
1594728900000|2020-07-14 12:15:00|6293.1|6278.1|6284.1|6269.1|6297|6282|6279.1|6264.1|103
1594729200000|2020-07-14 12:20:00|6284.5|6269.5|6284.5|6269.5|6289.1|6274.1|6284|6269|40
1594729500000|2020-07-14 12:25:00|6285|6270|6281.5|6266.5|6285.6|6270.6|6280.6|6265.6|36
1594729800000|2020-07-14 12:30:00|6281.6|6266.6|6276.5|6261.5|6282.5|6267.5|6276|6261|107
1594730100000|2020-07-14 12:35:00|6276|6261|6268.6|6253.6|6279|6264|6267.6|6252.6|90
1594730400000|2020-07-14 12:40:00|6268.1|6253.1|6269.1|6254.1|6272.6|6257.6|6266.1|6251.1|67
1594730700000|2020-07-14 12:45:00|6270.1|6255.1|6269.6|6254.6|6271.6|6256.6|6267.6|6252.6|43
1594731000000|2020-07-14 12:50:00|6269.1|6254.1|6264.1|6249.1|6271.6|6256.6|6264.1|6249.1|63
1594731300000|2020-07-14 12:55:00|6264.6|6249.6|6262.1|6247.1|6265.1|6250.1|6261.1|6246.1|90
1594731600000|2020-07-14 13:00:00|6262.6|6247.6|6273.2|6258.2|6276.1|6261.1|6262.1|6247.1|83
1594731900000|2020-07-14 13:05:00|6273.6|6258.6|6263.7|6248.7|6273.7|6258.7|6260.7|6245.7|55
1594732200000|2020-07-14 13:10:00|6264.1|6249.1|6263.1|6248.1|6264.7|6249.7|6261.2|6246.2|65
1594732500000|2020-07-14 13:15:00|6262.2|6247.2|6261.7|6246.7|6264.2|6249.2|6260.7|6245.7|63
1594732800000|2020-07-14 13:20:00|6261.2|6246.2|6261.7|6246.7|6265.1|6250.1|6260.6|6245.6|61
1594733100000|2020-07-14 13:25:00|6261.6|6246.6|6252.2|6237.2|6261.6|6246.6|6246.7|6231.7|171
1594733400000|2020-07-14 13:30:00|6252.7|6237.7|6273.6|6258.6|6288.7|6273.7|6252.2|6237.2|192
1594733700000|2020-07-14 13:35:00|6274.6|6259.6|6269.1|6254.1|6274.6|6259.6|6261.6|6246.6|101
1594734000000|2020-07-14 13:40:00|6268.6|6253.6|6289.6|6274.6|6295.6|6280.6|6263.6|6248.6|183
1594734300000|2020-07-14 13:45:00|6290.1|6275.1|6279.6|6264.6|6295.1|6280.1|6278.6|6263.6|160
1594734600000|2020-07-14 13:50:00|6279.1|6264.1|6268.6|6253.6|6284.1|6269.1|6258.1|6243.1|162
1594734900000|2020-07-14 13:55:00|6268.5|6253.5|6277|6262|6278.5|6263.5|6264.1|6249.1|150
1594735200000|2020-07-14 14:00:00|6276.5|6261.5|6282.5|6267.5|6291|6276|6273.5|6258.5|130
1594735500000|2020-07-14 14:05:00|6283.5|6268.5|6271.5|6256.5|6286|6271|6271.5|6256.5|63
1594735800000|2020-07-14 14:10:00|6272|6257|6270|6255|6280.5|6265.5|6265.5|6250.5|68
1594736100000|2020-07-14 14:15:00|6269.5|6254.5|6265.1|6250.1|6275.9|6260.9|6263.5|6248.5|68
1594736400000|2020-07-14 14:20:00|6267|6252|6284|6269|6284|6269|6265.5|6250.5|95
1594736700000|2020-07-14 14:25:00|6282|6267|6282|6267|6292|6277|6280|6265|148
1594737000000|2020-07-14 14:30:00|6276.6|6261.6|6292|6277|6297.4|6282.4|6273.1|6258.1|196
1594737300000|2020-07-14 14:35:00|6291|6276|6276.5|6261.5|6296.5|6281.5|6274.5|6259.5|123
1594737600000|2020-07-14 14:40:00|6277|6262|6272|6257|6281|6266|6268.5|6253.5|145
1594737900000|2020-07-14 14:45:00|6271.5|6256.5|6273|6258|6280|6265|6266.5|6251.5|73
1594738200000|2020-07-14 14:50:00|6272.1|6257.1|6283|6268|6290.5|6275.5|6271.5|6256.5|86
1594738500000|2020-07-14 14:55:00|6283.5|6268.5|6274.9|6259.9|6287|6272|6268|6253|97
1594738800000|2020-07-14 15:00:00|6275|6260|6284|6269|6288.5|6273.5|6268|6253|124
1594739100000|2020-07-14 15:05:00|6283.5|6268.5|6284|6269|6285|6270|6271.6|6256.6|80
1594739400000|2020-07-14 15:10:00|6284.5|6269.5|6283|6268|6293.5|6278.5|6281.5|6266.5|90
1594739700000|2020-07-14 15:15:00|6283.5|6268.5|6281.5|6266.5|6287|6272|6279|6264|48
1594740000000|2020-07-14 15:20:00|6283.5|6268.5|6277.5|6262.5|6286|6271|6276.5|6261.5|66
1594740300000|2020-07-14 15:25:00|6276|6261|6277|6262|6280.5|6265.5|6275.5|6260.5|57
1594740600000|2020-07-14 15:30:00|6277.5|6262.5|6291|6276|6291.5|6276.5|6277|6262|121
1594740900000|2020-07-14 15:35:00|6291.5|6276.5|6276.5|6261.5|6297|6282|6275.6|6260.6|112
1594741200000|2020-07-14 15:40:00|6275.6|6260.6|6273|6258|6277|6262|6271.1|6256.1|61
1594741500000|2020-07-14 15:45:00|6274|6259|6277.1|6262.1|6280.5|6265.5|6272|6257|74
1594741800000|2020-07-14 15:50:00|6277|6262|6272.1|6257.1|6282|6267|6271.6|6256.6|46
1594742100000|2020-07-14 15:55:00|6271.1|6256.1|6276.5|6261.5|6277|6262|6271|6256|44
1594742400000|2020-07-14 16:00:00|6279|6264|6292|6277|6292|6277|6277|6262|55
1594742700000|2020-07-14 16:05:00|6287.1|6272.1|6286.5|6271.5|6290.5|6275.5|6283.1|6268.1|44
1594743000000|2020-07-14 16:10:00|6288.4|6273.4|6279.5|6264.5|6289|6274|6279.5|6264.5|43
1594743300000|2020-07-14 16:15:00|6279|6264|6273|6258|6285.1|6270.1|6272|6257|101
1594743600000|2020-07-14 16:20:00|6272.1|6257.1|6269|6254|6277.5|6262.5|6269|6254|58
1594743900000|2020-07-14 16:25:00|6269.5|6254.5|6266.6|6251.6|6272.5|6257.5|6265.6|6250.6|56
1594744200000|2020-07-14 16:30:00|6268|6253|6266.1|6251.1|6272|6257|6265.6|6250.6|58
1594744500000|2020-07-14 16:35:00|6267.1|6252.1|6271.1|6256.1|6273.1|6258.1|6266.1|6251.1|42
1594744800000|2020-07-14 16:40:00|6272.1|6257.1|6278.5|6263.5|6281|6266|6272.1|6257.1|46
1594745100000|2020-07-14 16:45:00|6274.6|6259.6|6265.6|6250.6|6274.6|6259.6|6265.6|6250.6|111
1594745400000|2020-07-14 16:50:00|6263.6|6248.6|6268.1|6253.1|6268.2|6253.2|6263.6|6248.6|33
1594745700000|2020-07-14 16:55:00|6268.2|6253.2|6269.2|6254.2|6269.2|6254.2|6261.7|6246.7|153
1594746000000|2020-07-14 17:00:00|6270.1|6255.1|6274.7|6259.7|6275.2|6260.2|6267.2|6252.2|16
1594746300000|2020-07-14 17:05:00|6275.1|6260.1|6274.2|6259.2|6278.1|6263.1|6271.2|6256.2|22
1594746600000|2020-07-14 17:10:00|6275.2|6260.2|6284.2|6269.2|6285.2|6270.2|6275.2|6260.2|17
1594746900000|2020-07-14 17:15:00|6284.7|6269.7|6288.2|6273.2|6289.7|6274.7|6284.2|6269.2|66
1594747200000|2020-07-14 17:20:00|6289.1|6274.1|6291.1|6276.1|6293.1|6278.1|6287.6|6272.6|54
1594747500000|2020-07-14 17:25:00|6290.1|6275.1|6293.1|6278.1|6294.1|6279.1|6289.7|6274.7|13
1594747800000|2020-07-14 17:30:00|6293.6|6278.6|6287.1|6272.1|6294.6|6279.6|6286.6|6271.6|28
1594748100000|2020-07-14 17:35:00|6288.1|6273.1|6294.1|6279.1|6294.6|6279.6|6288.1|6273.1|10
1594748400000|2020-07-14 17:40:00|6293.6|6278.6|6295.7|6280.7|6296.7|6281.7|6292.2|6277.2|28
1594748700000|2020-07-14 17:45:00|6295.2|6280.2|6295.7|6280.7|6296.2|6281.2|6292.7|6277.7|32
1594749000000|2020-07-14 17:50:00|6296.2|6281.2|6294.2|6279.2|6296.7|6281.7|6291.2|6276.2|30
1594749300000|2020-07-14 17:55:00|6292.2|6277.2|6272.7|6257.7|6292.7|6277.7|6272.7|6257.7|58
1594749600000|2020-07-14 18:00:00|6273.2|6258.2|6276.2|6261.2|6284.2|6269.2|6269.7|6254.7|72
1594749900000|2020-07-14 18:05:00|6276.7|6261.7|6285.1|6270.1|6288.1|6273.1|6275.7|6260.7|145
1594750200000|2020-07-14 18:10:00|6284.1|6269.1|6270.1|6255.1|6284.1|6269.1|6267.6|6252.6|904
1594750500000|2020-07-14 18:15:00|6270.6|6255.6|6267.5|6252.5|6276.6|6261.6|6264|6249|220
1594774800000|2020-07-15 01:00:00|6277.6|6262.6|6282.1|6267.1|6289.6|6274.6|6275.1|6260.1|125
1594775100000|2020-07-15 01:05:00|6283.1|6268.1|6284.6|6269.6|6284.6|6269.6|6283.1|6268.1|1
1594775400000|2020-07-15 01:10:00|6285.1|6270.1|6284.2|6269.2|6285.1|6270.1|6284.1|6269.1|1
1594776600000|2020-07-15 01:30:00|6282.7|6267.7|6282.2|6267.2|6282.7|6267.7|6282.2|6267.2|2
1594776900000|2020-07-15 01:35:00|6280.6|6265.6|6280.6|6265.6|6280.7|6265.7|6280.6|6265.6|2
1594777500000|2020-07-15 01:45:00|6280.7|6265.7|6280.7|6265.7|6280.7|6265.7|6280.7|6265.7|0
1594779000000|2020-07-15 02:10:00|6277.7|6262.7|6277.7|6262.7|6277.7|6262.7|6277.7|6262.7|4
1594780500000|2020-07-15 02:35:00|6276.7|6261.7|6272.7|6257.7|6276.7|6261.7|6272.7|6257.7|3
1594780800000|2020-07-15 02:40:00|6273.7|6258.7|6273.7|6258.7|6273.7|6258.7|6273.7|6258.7|2
1594781100000|2020-07-15 02:45:00|6274.2|6259.2|6275.7|6260.7|6276.3|6261.3|6274.2|6259.2|5
1594781400000|2020-07-15 02:50:00|6276.2|6261.2|6276.2|6261.2|6276.2|6261.2|6276.2|6261.2|0
1594782000000|2020-07-15 03:00:00|6275.7|6260.7|6275.7|6260.7|6275.7|6260.7|6275.7|6260.7|0
1594782300000|2020-07-15 03:05:00|6276.7|6261.7|6275.2|6260.2|6276.7|6261.7|6274.7|6259.7|1
1594783200000|2020-07-15 03:20:00|6274.2|6259.2|6274.2|6259.2|6274.2|6259.2|6274.2|6259.2|1
1594783500000|2020-07-15 03:25:00|6273.7|6258.7|6269.7|6254.7|6273.7|6258.7|6269.2|6254.2|11
1594784700000|2020-07-15 03:45:00|6268.7|6253.7|6267.7|6252.7|6268.7|6253.7|6267.7|6252.7|0
1594785000000|2020-07-15 03:50:00|6268.2|6253.2|6268.2|6253.2|6268.2|6253.2|6268.2|6253.2|1
1594785300000|2020-07-15 03:55:00|||||||||1
1594785600000|2020-07-15 04:00:00|||||||||3
1594785900000|2020-07-15 04:05:00|6270.6|6255.6|6276.2|6261.2|6276.7|6261.7|6270.2|6255.2|15
1594786200000|2020-07-15 04:10:00|6277.2|6262.2|6278.2|6263.2|6278.2|6263.2|6277.2|6262.2|5
1594786800000|2020-07-15 04:20:00|6279.7|6264.7|6279.7|6264.7|6279.7|6264.7|6279.7|6264.7|0
1594790100000|2020-07-15 05:15:00|6279.8|6264.8|6279.8|6264.8|6279.8|6264.8|6279.8|6264.8|0
1594790700000|2020-07-15 05:25:00|6280.3|6265.3|6279.2|6264.2|6281.8|6266.8|6278.8|6263.8|0
1594791300000|2020-07-15 05:35:00|6279.3|6264.3|6279.3|6264.3|6279.3|6264.3|6279.3|6264.3|0
1594791600000|2020-07-15 05:40:00|6279.8|6264.8|6288.2|6273.2|6288.7|6273.7|6279.8|6264.8|5
1594791900000|2020-07-15 05:45:00|6288.7|6273.7|6288.7|6273.7|6288.7|6273.7|6288.7|6273.7|2
1594792200000|2020-07-15 05:50:00|6288.2|6273.2|6287.7|6272.7|6288.2|6273.2|6287.7|6272.7|0
1594792800000|2020-07-15 06:00:00|6283.9|6268.9|6283.2|6268.2|6283.9|6268.9|6283.2|6268.2|3
1594793100000|2020-07-15 06:05:00|6289.7|6274.7|6289.2|6274.2|6289.7|6274.7|6289.2|6274.2|22
1594793400000|2020-07-15 06:10:00|6290.2|6275.2|6285.3|6270.3|6290.2|6275.2|6285.3|6270.3|2
1594793700000|2020-07-15 06:15:00|6286.3|6271.3|6286.3|6271.3|6286.3|6271.3|6286.3|6271.3|0
1594794000000|2020-07-15 06:20:00|6287.7|6272.7|6287.2|6272.2|6287.7|6272.7|6287.2|6272.2|1
1594794900000|2020-07-15 06:35:00|6286.7|6271.7|6284.7|6269.7|6286.7|6271.7|6284.2|6269.2|0
1594795200000|2020-07-15 06:40:00|6284.2|6269.2|6284.2|6269.2|6284.7|6269.7|6283.7|6268.7|4
1594795500000|2020-07-15 06:45:00|6284.3|6269.3|6284.8|6269.8|6284.8|6269.8|6284.3|6269.3|1
1594795800000|2020-07-15 06:50:00|6283.8|6268.8|6283.8|6268.8|6283.8|6268.8|6283.8|6268.8|1
1594796400000|2020-07-15 07:00:00|6280.8|6265.8|6277.8|6262.8|6280.8|6265.8|6277.8|6262.8|3
1594796700000|2020-07-15 07:05:00|6278.7|6263.7|6275.8|6260.8|6278.8|6263.8|6275.8|6260.8|2
1594797000000|2020-07-15 07:10:00|6273.3|6258.3|6278.2|6263.2|6278.2|6263.2|6273.3|6258.3|4
1594797300000|2020-07-15 07:15:00|6278.7|6263.7|6284.7|6269.7|6284.7|6269.7|6278.7|6263.7|3
1594797600000|2020-07-15 07:20:00|6283.7|6268.7|6288.2|6273.2|6288.2|6273.2|6283.7|6268.7|12
1594797900000|2020-07-15 07:25:00|6287.2|6272.2|6286.7|6271.7|6288.1|6273.1|6286.7|6271.7|1
1594798500000|2020-07-15 07:35:00|6287.7|6272.7|6286.2|6271.2|6288.2|6273.2|6286.2|6271.2|3
1594798800000|2020-07-15 07:40:00|6286.7|6271.7|6286.7|6271.7|6286.7|6271.7|6286.7|6271.7|0
1594799100000|2020-07-15 07:45:00|6287.7|6272.7|6288.2|6273.2|6288.3|6273.3|6285.7|6270.7|11
1594799400000|2020-07-15 07:50:00|6287.8|6272.8|6288.2|6273.2|6288.7|6273.7|6287.7|6272.7|0
1594799700000|2020-07-15 07:55:00|6287.7|6272.7|6293.7|6278.7|6294.2|6279.2|6287.7|6272.7|10
1594800000000|2020-07-15 08:00:00|6293.2|6278.2|6293.3|6278.3|6293.3|6278.3|6292.2|6277.2|12
1594800300000|2020-07-15 08:05:00|6291.8|6276.8|6293.7|6278.7|6293.7|6278.7|6291.7|6276.7|1
1594800600000|2020-07-15 08:10:00|6294.2|6279.2|6294.2|6279.2|6294.2|6279.2|6291.7|6276.7|2
1594800900000|2020-07-15 08:15:00|6293.2|6278.2|6293.2|6278.2|6293.7|6278.7|6293.2|6278.2|2
1594801200000|2020-07-15 08:20:00|6293.7|6278.7|6301.2|6286.2|6302.2|6287.2|6292.3|6277.3|13
1594801500000|2020-07-15 08:25:00|6302.2|6287.2|6305.7|6290.7|6305.7|6290.7|6302.2|6287.2|3
1594801800000|2020-07-15 08:30:00|6304.7|6289.7|6297.2|6282.2|6306.2|6291.2|6296.2|6281.2|21
1594802400000|2020-07-15 08:40:00|6293.7|6278.7|6286.7|6271.7|6294.2|6279.2|6286.7|6271.7|7
1594802700000|2020-07-15 08:45:00|6285.8|6270.8|6285.2|6270.2|6285.8|6270.8|6285.2|6270.2|0
1594803000000|2020-07-15 08:50:00|6284.2|6269.2|6286.2|6271.2|6286.2|6271.2|6277.2|6262.2|17
1594803300000|2020-07-15 08:55:00|6286.3|6271.3|6288.2|6273.2|6288.2|6273.2|6286.3|6271.3|0
1594803600000|2020-07-15 09:00:00|6286.2|6271.2|6284.7|6269.7|6286.2|6271.2|6281.7|6266.7|9
1594803900000|2020-07-15 09:05:00|6286.2|6271.2|6291.8|6276.8|6291.8|6276.8|6285.8|6270.8|29
1594804200000|2020-07-15 09:10:00|6291.3|6276.3|6294.3|6279.3|6294.3|6279.3|6291.3|6276.3|5
1594804500000|2020-07-15 09:15:00|6290.9|6275.9|6292.8|6277.8|6292.8|6277.8|6290.3|6275.3|8
1594804800000|2020-07-15 09:20:00|6293.2|6278.2|6291.3|6276.3|6293.7|6278.7|6291.3|6276.3|6
1594805100000|2020-07-15 09:25:00|6290.3|6275.3|6285.8|6270.8|6290.3|6275.3|6285.8|6270.8|5
1594805700000|2020-07-15 09:35:00|6284.8|6269.8|6284.8|6269.8|6284.8|6269.8|6284.8|6269.8|0
1594806300000|2020-07-15 09:45:00|6285.8|6270.8|6285.8|6270.8|6285.8|6270.8|6285.8|6270.8|1
1594807200000|2020-07-15 10:00:00|6287.8|6272.8|6288.3|6273.3|6288.3|6273.3|6287.8|6272.8|2
1594807500000|2020-07-15 10:05:00|6289.2|6274.2|6291.3|6276.3|6292.3|6277.3|6289.2|6274.2|8
1594807800000|2020-07-15 10:10:00|6291.4|6276.4|6294.8|6279.8|6294.8|6279.8|6291.4|6276.4|2
1594808100000|2020-07-15 10:15:00|6293.8|6278.8|6294.8|6279.8|6294.8|6279.8|6293.3|6278.3|0
1594808400000|2020-07-15 10:20:00|6294.3|6279.3|6294.3|6279.3|6294.3|6279.3|6294.3|6279.3|0
1594808700000|2020-07-15 10:25:00|6293.8|6278.8|6294.8|6279.8|6294.8|6279.8|6293.8|6278.8|0
1594809000000|2020-07-15 10:30:00|6297.3|6282.3|6298.8|6283.8|6299.3|6284.3|6297.3|6282.3|11
1594809300000|2020-07-15 10:35:00|6297.9|6282.9|6301.3|6286.3|6301.3|6286.3|6297.8|6282.8|1
1594809600000|2020-07-15 10:40:00|||||||||2
1594809900000|2020-07-15 10:45:00|6301.4|6286.4|6303.8|6288.8|6303.8|6288.8|6301.4|6286.4|1
1594810200000|2020-07-15 10:50:00|6304.3|6289.3|6305.3|6290.3|6305.3|6290.3|6304.3|6289.3|0
1594810500000|2020-07-15 10:55:00|6305.8|6290.8|6301.3|6286.3|6305.8|6290.8|6301.3|6286.3|4
1594810800000|2020-07-15 11:00:00|6301.8|6286.8|6302.8|6287.8|6302.8|6287.8|6301.8|6286.8|0
1594811100000|2020-07-15 11:05:00|6304.3|6289.3|6304.3|6289.3|6304.3|6289.3|6304.3|6289.3|0
1594812000000|2020-07-15 11:20:00|6303.3|6288.3|6304.8|6289.8|6305.2|6290.2|6302.8|6287.8|2
1594812300000|2020-07-15 11:25:00|6305.8|6290.8|6310.8|6295.8|6311.3|6296.3|6305.8|6290.8|33
1594812600000|2020-07-15 11:30:00|6311.8|6296.8|6313.8|6298.8|6316.3|6301.3|6311.8|6296.8|37
1594812900000|2020-07-15 11:35:00|6314.8|6299.8|6316.8|6301.8|6321.8|6306.8|6314.8|6299.8|28
1594813200000|2020-07-15 11:40:00|6316.3|6301.3|6319.3|6304.3|6319.3|6304.3|6313.8|6298.8|11
1594813500000|2020-07-15 11:45:00|6321.3|6306.3|6318.3|6303.3|6321.3|6306.3|6316.3|6301.3|11
1594813800000|2020-07-15 11:50:00|6318.8|6303.8|6319.3|6304.3|6319.3|6304.3|6318.3|6303.3|13
1594814100000|2020-07-15 11:55:00|6318.3|6303.3|6315.3|6300.3|6319.3|6304.3|6315.3|6300.3|40
1594814400000|2020-07-15 12:00:00|6316.8|6301.8|6318.3|6303.3|6322.9|6307.9|6315.8|6300.8|39
1594814700000|2020-07-15 12:05:00|6318.4|6303.4|6313.3|6298.3|6320.8|6305.8|6312.8|6297.8|25
1594815000000|2020-07-15 12:10:00|6312.8|6297.8|6321.8|6306.8|6324.3|6309.3|6312.8|6297.8|37
1594815300000|2020-07-15 12:15:00|6322.8|6307.8|6317.4|6302.4|6324.3|6309.3|6315.9|6300.9|24
1594815600000|2020-07-15 12:20:00|6316.4|6301.4|6317.9|6302.9|6320.8|6305.8|6314.8|6299.8|15
1594815900000|2020-07-15 12:25:00|6316.3|6301.3|6315.8|6300.8|6317.3|6302.3|6315.3|6300.3|8
1594816200000|2020-07-15 12:30:00|6314.8|6299.8|6311.8|6296.8|6319.1|6304.1|6309.8|6294.8|79
1594816500000|2020-07-15 12:35:00|6311.9|6296.9|6316.8|6301.8|6320.8|6305.8|6310.8|6295.8|28
1594816800000|2020-07-15 12:40:00|6315.9|6300.9|6298.3|6283.3|6316.3|6301.3|6297.3|6282.3|76
1594817100000|2020-07-15 12:45:00|6297.8|6282.8|6292.8|6277.8|6298.3|6283.3|6292.8|6277.8|48
1594817400000|2020-07-15 12:50:00|6294.3|6279.3|6296.3|6281.3|6296.8|6281.8|6291.3|6276.3|37
1594817700000|2020-07-15 12:55:00|6297.3|6282.3|6304.9|6289.9|6306.3|6291.3|6297.3|6282.3|64
1594818000000|2020-07-15 13:00:00|6304.8|6289.8|6282.8|6267.8|6304.8|6289.8|6280.8|6265.8|86
1594818300000|2020-07-15 13:05:00|6284.3|6269.3|6284.3|6269.3|6288.8|6273.8|6279.8|6264.8|48
1594818600000|2020-07-15 13:10:00|6283.8|6268.8|6284.8|6269.8|6286.3|6271.3|6279.3|6264.3|13
1594818900000|2020-07-15 13:15:00|6283.9|6268.9|6289.3|6274.3|6289.3|6274.3|6280.8|6265.8|19
1594819200000|2020-07-15 13:20:00|6289.4|6274.4|6290.4|6275.4|6293.9|6278.9|6289.4|6274.4|19
1594819500000|2020-07-15 13:25:00|6291.8|6276.8|6291.8|6276.8|6299.4|6284.4|6291.8|6276.8|20
1594819800000|2020-07-15 13:30:00|6291.9|6276.9|6295.3|6280.3|6295.8|6280.8|6278.3|6263.3|80
1594820100000|2020-07-15 13:35:00|6295.8|6280.8|6282.4|6267.4|6301.4|6286.4|6281.4|6266.4|58
1594820400000|2020-07-15 13:40:00|6284.3|6269.3|6301.8|6286.8|6302.9|6287.9|6284.3|6269.3|49
1594820700000|2020-07-15 13:45:00|6302.4|6287.4|6308.4|6293.4|6308.9|6293.9|6296.4|6281.4|81
1594821000000|2020-07-15 13:50:00|6307.4|6292.4|6298.4|6283.4|6312.4|6297.4|6291.3|6276.3|123
1594821300000|2020-07-15 13:55:00|6298.3|6283.3|6289.4|6274.4|6301.8|6286.8|6287.3|6272.3|92
1594821600000|2020-07-15 14:00:00|6290.4|6275.4|6272.4|6257.4|6291.8|6276.8|6267.9|6252.9|171
1594821900000|2020-07-15 14:05:00|6268.6|6253.6|6273|6258|6277.4|6262.4|6264.4|6249.4|159
1594822200000|2020-07-15 14:10:00|6272.5|6257.5|6281.5|6266.5|6283.4|6268.4|6265.5|6250.5|116
1594822500000|2020-07-15 14:15:00|6282|6267|6282.5|6267.5|6288.5|6273.5|6279.5|6264.5|66
1594822800000|2020-07-15 14:20:00|6283|6268|6290|6275|6290|6275|6282.5|6267.5|94
1594823100000|2020-07-15 14:25:00|6289|6274|6279.5|6264.5|6291.5|6276.5|6279.5|6264.5|117
1594823400000|2020-07-15 14:30:00|6275.1|6260.1|6287.5|6272.5|6290|6275|6275.1|6260.1|160
1594823700000|2020-07-15 14:35:00|6286.5|6271.5|6287.6|6272.6|6290|6275|6283.6|6268.6|109
1594824000000|2020-07-15 14:40:00|6287.1|6272.1|6288|6273|6297.5|6282.5|6285.6|6270.6|146
1594824300000|2020-07-15 14:45:00|6288.5|6273.5|6278.5|6263.5|6292|6277|6278.5|6263.5|192
1594824600000|2020-07-15 14:50:00|6279|6264|6271.6|6256.6|6281.5|6266.5|6270.6|6255.6|87
1594824900000|2020-07-15 14:55:00|6271.1|6256.1|6279|6264|6283|6268|6271.1|6256.1|76
1594825200000|2020-07-15 15:00:00|6278.6|6263.6|6275.1|6260.1|6283.5|6268.5|6271.6|6256.6|63
1594825500000|2020-07-15 15:05:00|6276.1|6261.1|6278.6|6263.6|6280.6|6265.6|6272.1|6257.1|53
1594825800000|2020-07-15 15:10:00|6275.1|6260.1|6271.1|6256.1|6275.1|6260.1|6270.6|6255.6|79
1594826100000|2020-07-15 15:15:00|6270.1|6255.1|6273.6|6258.6|6274.1|6259.1|6268.6|6253.6|48
1594826400000|2020-07-15 15:20:00|6272.1|6257.1|6274.6|6259.6|6275.1|6260.1|6262.1|6247.1|156
1594826700000|2020-07-15 15:25:00|6274.2|6259.2|6283.6|6268.6|6292.5|6277.5|6272.7|6257.7|207
1594827000000|2020-07-15 15:30:00|6283.1|6268.1|6276.2|6261.2|6283.6|6268.6|6274.7|6259.7|62
1594827300000|2020-07-15 15:35:00|6277.6|6262.6|6270.7|6255.7|6279.7|6264.7|6269.1|6254.1|69
1594827600000|2020-07-15 15:40:00|6269.2|6254.2|6256.7|6241.7|6269.2|6254.2|6254.1|6239.1|246
1594827900000|2020-07-15 15:45:00|6256.2|6241.2|6254.7|6239.7|6258.7|6243.7|6249.6|6234.6|164
1594828200000|2020-07-15 15:50:00|6256.1|6241.1|6255.7|6240.7|6257.2|6242.2|6253.7|6238.7|75
1594828500000|2020-07-15 15:55:00|6255.2|6240.2|6252.7|6237.7|6255.7|6240.7|6252.2|6237.2|54
1594828800000|2020-07-15 16:00:00|6252.2|6237.2|6226.7|6211.7|6253.7|6238.7|6221.2|6206.2|237
1594829100000|2020-07-15 16:05:00|6227.7|6212.7|6234.7|6219.7|6237.8|6222.8|6227.7|6212.7|108
1594829400000|2020-07-15 16:10:00|6235.2|6220.2|6240.7|6225.7|6243.2|6228.2|6233.3|6218.3|73
1594829700000|2020-07-15 16:15:00|6239.8|6224.8|6235.8|6220.8|6239.8|6224.8|6229.7|6214.7|89
1594830000000|2020-07-15 16:20:00|6236.3|6221.3|6238.8|6223.8|6242.3|6227.3|6236.3|6221.3|57
1594830300000|2020-07-15 16:25:00|6237.7|6222.7|6239.7|6224.7|6240.3|6225.3|6235.8|6220.8|35
1594830600000|2020-07-15 16:30:00|6239.8|6224.8|6236.7|6221.7|6244.3|6229.3|6234.7|6219.7|76
1594830900000|2020-07-15 16:35:00|6236.8|6221.8|6237.7|6222.7|6241.2|6226.2|6235.2|6220.2|42
1594831200000|2020-07-15 16:40:00|6238.2|6223.2|6226.7|6211.7|6238.2|6223.2|6226.2|6211.2|55
1594831500000|2020-07-15 16:45:00|6227.6|6212.6|6237.6|6222.6|6238.6|6223.6|6226.7|6211.7|118
1594831800000|2020-07-15 16:50:00|6237.1|6222.1|6234.6|6219.6|6237.6|6222.6|6227.2|6212.2|77
1594832100000|2020-07-15 16:55:00|6235.1|6220.1|6231.2|6216.2|6237.6|6222.6|6227.2|6212.2|48
1594832400000|2020-07-15 17:00:00|6229.7|6214.7|6232.7|6217.7|6232.7|6217.7|6227.2|6212.2|47
1594832700000|2020-07-15 17:05:00|6233.2|6218.2|6236.7|6221.7|6236.7|6221.7|6231.2|6216.2|35
1594833000000|2020-07-15 17:10:00|6236.2|6221.2|6228.7|6213.7|6238.2|6223.2|6227.7|6212.7|68
1594833300000|2020-07-15 17:15:00|6229.2|6214.2|6233.7|6218.7|6235.7|6220.7|6229.2|6214.2|33
1594833600000|2020-07-15 17:20:00|6234.2|6219.2|6231.7|6216.7|6234.2|6219.2|6230.7|6215.7|35
1594833900000|2020-07-15 17:25:00|6231.2|6216.2|6229.2|6214.2|6232.7|6217.7|6229.2|6214.2|59
1594834200000|2020-07-15 17:30:00|6229.8|6214.8|6240.8|6225.8|6240.8|6225.8|6229.8|6214.8|38
1594834500000|2020-07-15 17:35:00|6241.3|6226.3|6236.8|6221.8|6244.8|6229.8|6235.8|6220.8|19
1594834800000|2020-07-15 17:40:00|6237.3|6222.3|6237.8|6222.8|6239.8|6224.8|6235.8|6220.8|54
1594835100000|2020-07-15 17:45:00|6235.8|6220.8|6235.2|6220.2|6236.2|6221.2|6233.8|6218.8|28
1594835400000|2020-07-15 17:50:00|6236.2|6221.2|6240.7|6225.7|6246.2|6231.2|6235.2|6220.2|45
1594835700000|2020-07-15 17:55:00|6241.7|6226.7|6237.2|6222.2|6243.2|6228.2|6232.7|6217.7|24
1594836000000|2020-07-15 18:00:00|6238.2|6223.2|6231.8|6216.8|6244.3|6229.3|6231.8|6216.8|297
1594836300000|2020-07-15 18:05:00|6232.3|6217.3|6227.2|6212.2|6233.3|6218.3|6227.2|6212.2|176
1594836600000|2020-07-15 18:10:00|6224.7|6209.7|6227.7|6212.7|6229.7|6214.7|6215.7|6200.7|829
1594836900000|2020-07-15 18:15:00|6226.7|6211.7|6228.2|6213.2|6233.3|6218.3|6224.7|6209.7|192
1594861200000|2020-07-16 01:00:00|6233.9|6218.9|6226.4|6211.4|6233.9|6218.9|6212.9|6197.9|163
1594861500000|2020-07-16 01:05:00|6227.3|6212.3|6236.8|6221.8|6237.4|6222.4|6226.4|6211.4|24
1594861800000|2020-07-16 01:10:00|6234.5|6219.5|6242.9|6227.9|6244.4|6229.4|6234.4|6219.4|4
1594862100000|2020-07-16 01:15:00|6240.9|6225.9|6242.9|6227.9|6244.4|6229.4|6240.4|6225.4|2
1594862400000|2020-07-16 01:20:00|6244.9|6229.9|6244.4|6229.4|6245.9|6230.9|6241.9|6226.9|3
1594862700000|2020-07-16 01:25:00|6242.5|6227.5|6240.8|6225.8|6242.5|6227.5|6239.9|6224.9|4
1594863000000|2020-07-16 01:30:00|6238|6223|6230.3|6215.3|6238.8|6223.8|6228.3|6213.3|4
1594863300000|2020-07-16 01:35:00|6231.3|6216.3|6234.8|6219.8|6234.8|6219.8|6231.3|6216.3|2
1594863600000|2020-07-16 01:40:00|6234.9|6219.9|6238.4|6223.4|6238.4|6223.4|6234.9|6219.9|3
1594863900000|2020-07-16 01:45:00|6239.8|6224.8|6232.4|6217.4|6240.9|6225.9|6232.4|6217.4|5
1594864200000|2020-07-16 01:50:00|6231.9|6216.9|6232.9|6217.9|6232.9|6217.9|6226.4|6211.4|11
1594864500000|2020-07-16 01:55:00|6234.4|6219.4|6236.4|6221.4|6236.4|6221.4|6232.4|6217.4|2
1594864800000|2020-07-16 02:00:00|6234|6219|6238.3|6223.3|6238.3|6223.3|6233.4|6218.4|3
1594865100000|2020-07-16 02:05:00|6239.4|6224.4|6235.8|6220.8|6240.4|6225.4|6235.8|6220.8|1
1594865400000|2020-07-16 02:10:00|6234.8|6219.8|6232.8|6217.8|6236.3|6221.3|6229.3|6214.3|11
1594865700000|2020-07-16 02:15:00|6231.8|6216.8|6237.3|6222.3|6237.8|6222.8|6231.8|6216.8|2
1594866000000|2020-07-16 02:20:00|6236.9|6221.9|6235.9|6220.9|6236.9|6221.9|6235.7|6220.7|2
1594866300000|2020-07-16 02:25:00|6233.5|6218.5|6233.3|6218.3|6233.5|6218.5|6233.3|6218.3|0
1594866600000|2020-07-16 02:30:00|6230.3|6215.3|6234.3|6219.3|6234.8|6219.8|6229.9|6214.9|10
1594866900000|2020-07-16 02:35:00|6235.3|6220.3|6232.8|6217.8|6236.3|6221.3|6232.8|6217.8|5
1594867200000|2020-07-16 02:40:00|6225.3|6210.3|6231.4|6216.4|6231.4|6216.4|6224.8|6209.8|7
1594867500000|2020-07-16 02:45:00|6233.3|6218.3|6233.3|6218.3|6233.3|6218.3|6232.8|6217.8|1
1594867800000|2020-07-16 02:50:00|6232.9|6217.9|6232.8|6217.8|6232.9|6217.9|6232.8|6217.8|0
1594868100000|2020-07-16 02:55:00|6232.9|6217.9|6234.4|6219.4|6234.4|6219.4|6232.9|6217.9|0
1594868400000|2020-07-16 03:00:00|6238.8|6223.8|6237.8|6222.8|6240.9|6225.9|6237.8|6222.8|8
1594868700000|2020-07-16 03:05:00|6238.9|6223.9|6238.4|6223.4|6238.9|6223.9|6237.4|6222.4|3
1594869000000|2020-07-16 03:10:00|6237.9|6222.9|6242.9|6227.9|6242.9|6227.9|6236.9|6221.9|13
1594869300000|2020-07-16 03:15:00|6241.4|6226.4|6236.9|6221.9|6241.4|6226.4|6233.9|6218.9|26
1594869600000|2020-07-16 03:20:00|6237.9|6222.9|6237.9|6222.9|6237.9|6222.9|6237.9|6222.9|0
1594869900000|2020-07-16 03:25:00|6237.8|6222.8|6237.9|6222.9|6238.4|6223.4|6235.9|6220.9|8
1594870200000|2020-07-16 03:30:00|6241.4|6226.4|6241.4|6226.4|6241.4|6226.4|6240.4|6225.4|0
1594870800000|2020-07-16 03:40:00|6240.9|6225.9|6240.4|6225.4|6240.9|6225.9|6240.4|6225.4|0
1594871100000|2020-07-16 03:45:00|6240.3|6225.3|6238.3|6223.3|6240.3|6225.3|6238.3|6223.3|11
1594871400000|2020-07-16 03:50:00|6238.2|6223.2|6237.8|6222.8|6238.3|6223.3|6237.8|6222.8|23
1594871700000|2020-07-16 03:55:00|6236.3|6221.3|6236.3|6221.3|6236.3|6221.3|6236.3|6221.3|0
1594872600000|2020-07-16 04:10:00|6237.3|6222.3|6237.3|6222.3|6237.3|6222.3|6237.3|6222.3|0
1594873500000|2020-07-16 04:25:00|6239.3|6224.3|6238.8|6223.8|6239.3|6224.3|6238.8|6223.8|1
1594873800000|2020-07-16 04:30:00|6240.3|6225.3|6241.3|6226.3|6241.3|6226.3|6239.8|6224.8|2
1594874400000|2020-07-16 04:40:00|6241.8|6226.8|6241.8|6226.8|6241.8|6226.8|6241.8|6226.8|0
1594875300000|2020-07-16 04:55:00|6241.9|6226.9|6243.8|6228.8|6244.3|6229.3|6241.9|6226.9|11
1594875600000|2020-07-16 05:00:00|6242.3|6227.3|6242.3|6227.3|6242.3|6227.3|6242.3|6227.3|4
1594875900000|2020-07-16 05:05:00|6241.8|6226.8|6238.3|6223.3|6241.8|6226.8|6238.3|6223.3|1
1594876200000|2020-07-16 05:10:00|6240.8|6225.8|6240.8|6225.8|6240.8|6225.8|6240.8|6225.8|1
1594876800000|2020-07-16 05:20:00|6240.9|6225.9|6240.9|6225.9|6240.9|6225.9|6240.9|6225.9|0
1594877100000|2020-07-16 05:25:00|6241.4|6226.4|6240.9|6225.9|6241.4|6226.4|6240.9|6225.9|0
1594877400000|2020-07-16 05:30:00|6238.9|6223.9|6213.9|6198.9|6240.4|6225.4|6213.8|6198.8|38
1594877700000|2020-07-16 05:35:00|6216.4|6201.4|6232.8|6217.8|6233.4|6218.4|6216.4|6201.4|10
1594878000000|2020-07-16 05:40:00|6233.8|6218.8|6234.4|6219.4|6234.9|6219.9|6232.9|6217.9|0
1594878300000|2020-07-16 05:45:00|6232.9|6217.9|6234.9|6219.9|6234.9|6219.9|6228.9|6213.9|9
1594878600000|2020-07-16 05:50:00|6234.4|6219.4|6232.9|6217.9|6234.9|6219.9|6232.9|6217.9|0
1594878900000|2020-07-16 05:55:00|6234.9|6219.9|6233.9|6218.9|6234.9|6219.9|6231.9|6216.9|4
1594879200000|2020-07-16 06:00:00|6237.7|6222.7|6240.9|6225.9|6241.9|6226.9|6233.9|6218.9|7
1594879500000|2020-07-16 06:05:00|6240.8|6225.8|6239.9|6224.9|6240.8|6225.8|6238.4|6223.4|1
1594879800000|2020-07-16 06:10:00|6239.7|6224.7|6230.9|6215.9|6239.7|6224.7|6227.4|6212.4|18
1594880100000|2020-07-16 06:15:00|6230.8|6215.8|6227.4|6212.4|6230.8|6215.8|6223.9|6208.9|6
1594880400000|2020-07-16 06:20:00|6226.9|6211.9|6234.4|6219.4|6234.4|6219.4|6226.9|6211.9|3
1594880700000|2020-07-16 06:25:00|6234.8|6219.8|6233.4|6218.4|6235.3|6220.3|6230.9|6215.9|5
1594881000000|2020-07-16 06:30:00|6232.9|6217.9|6229.4|6214.4|6233.9|6218.9|6229.4|6214.4|11
1594881300000|2020-07-16 06:35:00|6226.9|6211.9|6231.9|6216.9|6232.9|6217.9|6226.9|6211.9|13
1594881600000|2020-07-16 06:40:00|6232.9|6217.9|6235.4|6220.4|6236.9|6221.9|6232.9|6217.9|2
1594881900000|2020-07-16 06:45:00|6235.3|6220.3|6237.4|6222.4|6237.4|6222.4|6227.4|6212.4|13
1594882200000|2020-07-16 06:50:00|6235.4|6220.4|6235.4|6220.4|6235.4|6220.4|6235.4|6220.4|1
1594882500000|2020-07-16 06:55:00|6234.9|6219.9|6236.4|6221.4|6236.4|6221.4|6233.4|6218.4|7
1594882800000|2020-07-16 07:00:00|6237.4|6222.4|6238.9|6223.9|6238.9|6223.9|6233.8|6218.8|1
1594883100000|2020-07-16 07:05:00|6236.5|6221.5|6239.9|6224.9|6239.9|6224.9|6236.4|6221.4|1
1594883400000|2020-07-16 07:10:00|6238.5|6223.5|6237.9|6222.9|6240.9|6225.9|6237.9|6222.9|1
1594883700000|2020-07-16 07:15:00|6236.5|6221.5|6236.4|6221.4|6239.4|6224.4|6235.9|6220.9|1
1594884000000|2020-07-16 07:20:00|6235.9|6220.9|6233.9|6218.9|6235.9|6220.9|6233.9|6218.9|0
1594884300000|2020-07-16 07:25:00|6232.5|6217.5|6230.9|6215.9|6234.4|6219.4|6230.5|6215.5|12
1594884600000|2020-07-16 07:30:00|6230.4|6215.4|6233.4|6218.4|6234.4|6219.4|6229.9|6214.9|8
1594884900000|2020-07-16 07:35:00|6233.9|6218.9|6235.4|6220.4|6237.4|6222.4|6233.9|6218.9|4
1594885200000|2020-07-16 07:40:00|6237.4|6222.4|6240.4|6225.4|6240.4|6225.4|6237.4|6222.4|0
1594885500000|2020-07-16 07:45:00|6238|6223|6236.9|6221.9|6241.4|6226.4|6235.5|6220.5|9
1594885800000|2020-07-16 07:50:00|6237.4|6222.4|6227.9|6212.9|6237.4|6222.4|6227.4|6212.4|26
1594886100000|2020-07-16 07:55:00|6227.4|6212.4|6224.9|6209.9|6227.4|6212.4|6224.4|6209.4|4
1594886400000|2020-07-16 08:00:00|6224.4|6209.4|6232|6217|6232|6217|6224.4|6209.4|3
1594886700000|2020-07-16 08:05:00|6231.9|6216.9|6231.9|6216.9|6231.9|6216.9|6231.9|6216.9|0
1594887000000|2020-07-16 08:10:00|6233.3|6218.3|6236.9|6221.9|6236.9|6221.9|6233.3|6218.3|0
1594887300000|2020-07-16 08:15:00|6234.9|6219.9|6234.4|6219.4|6234.9|6219.9|6232.4|6217.4|12
1594887600000|2020-07-16 08:20:00|6233.4|6218.4|6233.9|6218.9|6233.9|6218.9|6233.4|6218.4|2
1594887900000|2020-07-16 08:25:00|6233.4|6218.4|6231.9|6216.9|6233.4|6218.4|6231.9|6216.9|7
1594888200000|2020-07-16 08:30:00|6233.3|6218.3|6231.4|6216.4|6233.3|6218.3|6227.9|6212.9|17
1594888500000|2020-07-16 08:35:00|6230.9|6215.9|6228.9|6213.9|6230.9|6215.9|6228.4|6213.4|7
1594888800000|2020-07-16 08:40:00|6228.4|6213.4|6228.4|6213.4|6228.4|6213.4|6228.4|6213.4|0
1594889100000|2020-07-16 08:45:00|6229.4|6214.4|6223.9|6208.9|6229.4|6214.4|6223.9|6208.9|11
1594889400000|2020-07-16 08:50:00|6223|6208|6222.4|6207.4|6223|6208|6220.9|6205.9|2
1594889700000|2020-07-16 08:55:00|6224.3|6209.3|6221.4|6206.4|6224.4|6209.4|6220.9|6205.9|8
1594890000000|2020-07-16 09:00:00|6220.4|6205.4|6205.4|6190.4|6220.4|6205.4|6205.4|6190.4|29
1594890300000|2020-07-16 09:05:00|6203.5|6188.5|6202.4|6187.4|6204.9|6189.9|6201.9|6186.9|26
1594890600000|2020-07-16 09:10:00|6203.9|6188.9|6200.4|6185.4|6205.9|6190.9|6199.4|6184.4|55
1594890900000|2020-07-16 09:15:00|6200.9|6185.9|6200.9|6185.9|6200.9|6185.9|6200.9|6185.9|1
1594891200000|2020-07-16 09:20:00|6202.9|6187.9|6198.9|6183.9|6202.9|6187.9|6198.9|6183.9|8
1594891500000|2020-07-16 09:25:00|||||||||1
1594891800000|2020-07-16 09:30:00|6199|6184|6199.4|6184.4|6200.5|6185.5|6198.9|6183.9|4
1594892100000|2020-07-16 09:35:00|6200|6185|6199.9|6184.9|6201.4|6186.4|6196.4|6181.4|22
1594892400000|2020-07-16 09:40:00|6199|6184|6195.4|6180.4|6200.4|6185.4|6194.4|6179.4|22
1594892700000|2020-07-16 09:45:00|6195.5|6180.5|6196.4|6181.4|6197.4|6182.4|6188.4|6173.4|65
1594893000000|2020-07-16 09:50:00|6195|6180|6194|6179|6195.4|6180.4|6192.4|6177.4|3
1594893300000|2020-07-16 09:55:00|6194.4|6179.4|6195.4|6180.4|6198.4|6183.4|6191|6176|33
1594893600000|2020-07-16 10:00:00|6195.6|6180.6|6196.5|6181.5|6199.4|6184.4|6195.6|6180.6|36
1594893900000|2020-07-16 10:05:00|6198.9|6183.9|6193.6|6178.6|6199.4|6184.4|6190.1|6175.1|170
1594894200000|2020-07-16 10:10:00|6194.6|6179.6|6194.6|6179.6|6195.6|6180.6|6194.6|6179.6|3
1594894500000|2020-07-16 10:15:00|6196|6181|6196|6181|6196|6181|6196|6181|18
1594894800000|2020-07-16 10:20:00|6195.5|6180.5|6194.5|6179.5|6195.5|6180.5|6194.5|6179.5|0
1594895100000|2020-07-16 10:25:00|6194|6179|6193|6178|6194.5|6179.5|6192|6177|4
1594895400000|2020-07-16 10:30:00|6192|6177|6191|6176|6193.5|6178.5|6188.5|6173.5|25
1594895700000|2020-07-16 10:35:00|6190.5|6175.5|6194.5|6179.5|6194.5|6179.5|6190.5|6175.5|16
1594896000000|2020-07-16 10:40:00|6194.6|6179.6|6194.5|6179.5|6196.6|6181.6|6194.5|6179.5|10
1594896300000|2020-07-16 10:45:00|6194|6179|6193|6178|6194.5|6179.5|6193|6178|0
1594896600000|2020-07-16 10:50:00|6191.6|6176.6|6194.5|6179.5|6194.5|6179.5|6191.6|6176.6|6
1594896900000|2020-07-16 10:55:00|6194|6179|6194|6179|6194|6179|6194|6179|1
1594897200000|2020-07-16 11:00:00|6194.5|6179.5|6196|6181|6196|6181|6194.5|6179.5|1
1594897500000|2020-07-16 11:05:00|6195.5|6180.5|6194.5|6179.5|6195.6|6180.6|6194.5|6179.5|1
1594897800000|2020-07-16 11:10:00|6194|6179|6195.6|6180.6|6196|6181|6194|6179|1
1594898100000|2020-07-16 11:15:00|6197|6182|6195.5|6180.5|6197.5|6182.5|6195.5|6180.5|1
1594898400000|2020-07-16 11:20:00|6194.6|6179.6|6196.5|6181.5|6196.5|6181.5|6194.6|6179.6|0
1594898700000|2020-07-16 11:25:00|6196.1|6181.1|6196.5|6181.5|6197|6182|6196|6181|1
1594899000000|2020-07-16 11:30:00|6196.6|6181.6|6196|6181|6196.6|6181.6|6195|6180|3
1594899300000|2020-07-16 11:35:00|6196.1|6181.1|6196.6|6181.6|6197.5|6182.5|6196.1|6181.1|4
1594899600000|2020-07-16 11:40:00|6197.6|6182.6|6197.5|6182.5|6200|6185|6197|6182|12
1594899900000|2020-07-16 11:45:00|6197|6182|6196.6|6181.6|6197.5|6182.5|6196.6|6181.6|51
1594900200000|2020-07-16 11:50:00|6196.1|6181.1|6196.5|6181.5|6196.6|6181.6|6196.1|6181.1|48
1594900500000|2020-07-16 11:55:00|6197|6182|6200|6185|6200|6185|6195.5|6180.5|10
1594900800000|2020-07-16 12:00:00|6204.4|6189.4|6201|6186|6208.6|6193.6|6198.1|6183.1|49
1594901100000|2020-07-16 12:05:00|6203|6188|6212.5|6197.5|6215.5|6200.5|6201.6|6186.6|27
1594901400000|2020-07-16 12:10:00|6213|6198|6209.5|6194.5|6213|6198|6208|6193|36
1594901700000|2020-07-16 12:15:00|6210.9|6195.9|6203.6|6188.6|6211|6196|6203.1|6188.1|16
1594902000000|2020-07-16 12:20:00|6202.1|6187.1|6197.1|6182.1|6202.1|6187.1|6196.6|6181.6|21
1594902300000|2020-07-16 12:25:00|6197.6|6182.6|6200|6185|6201|6186|6195.1|6180.1|27
1594902600000|2020-07-16 12:30:00|6201.4|6186.4|6187.5|6172.5|6205.5|6190.5|6180.6|6165.6|206
1594902900000|2020-07-16 12:35:00|6189|6174|6187|6172|6189|6174|6182.5|6167.5|71
1594903200000|2020-07-16 12:40:00|6186.5|6171.5|6191|6176|6191|6176|6183.5|6168.5|42
1594903500000|2020-07-16 12:45:00|6189.5|6174.5|6194.9|6179.9|6198|6183|6189.1|6174.1|40
1594903800000|2020-07-16 12:50:00|6194.5|6179.5|6189.9|6174.9|6194.5|6179.5|6188.4|6173.4|25
1594904100000|2020-07-16 12:55:00|6190|6175|6198|6183|6199|6184|6189.5|6174.5|11
1594904400000|2020-07-16 13:00:00|6199|6184|6199.5|6184.5|6207.4|6192.4|6195|6180|35
1594904700000|2020-07-16 13:05:00|6199.9|6184.9|6205.4|6190.4|6209.9|6194.9|6199.5|6184.5|28
1594905000000|2020-07-16 13:10:00|6205.9|6190.9|6203|6188|6205.9|6190.9|6199.4|6184.4|20
1594905300000|2020-07-16 13:15:00|6203.4|6188.4|6205.9|6190.9|6206.4|6191.4|6200.4|6185.4|26
1594905600000|2020-07-16 13:20:00|6206.4|6191.4|6212.4|6197.4|6218.9|6203.9|6206.4|6191.4|61
1594905900000|2020-07-16 13:25:00|6213.4|6198.4|6213.3|6198.3|6226|6211|6211.8|6196.8|86
1594906200000|2020-07-16 13:30:00|6213.4|6198.4|6206.4|6191.4|6224.3|6209.3|6205.9|6190.9|112
1594906500000|2020-07-16 13:35:00|6206.9|6191.9|6218.9|6203.9|6223.4|6208.4|6200.9|6185.9|85
1594906800000|2020-07-16 13:40:00|6219|6204|6217.4|6202.4|6234.4|6219.4|6216.9|6201.9|107
1594907100000|2020-07-16 13:45:00|6219.3|6204.3|6214.9|6199.9|6228.9|6213.9|6214.5|6199.5|93
1594907400000|2020-07-16 13:50:00|6216.9|6201.9|6233.5|6218.5|6235.4|6220.4|6215.4|6200.4|68
1594907700000|2020-07-16 13:55:00|6233.4|6218.4|6233.9|6218.9|6239.9|6224.9|6232|6217|76
1594908000000|2020-07-16 14:00:00|6234.9|6219.9|6235.8|6220.8|6242.3|6227.3|6230.4|6215.4|102
1594908300000|2020-07-16 14:05:00|6235.7|6220.7|6241.8|6226.8|6243.7|6228.7|6233.3|6218.3|70
1594908600000|2020-07-16 14:10:00|6242.7|6227.7|6249.8|6234.8|6250.3|6235.3|6242.3|6227.3|105
1594908900000|2020-07-16 14:15:00|6249.3|6234.3|6247.3|6232.3|6250.3|6235.3|6242.8|6227.8|120
1594909200000|2020-07-16 14:20:00|6246.3|6231.3|6237.8|6222.8|6248.3|6233.3|6233.8|6218.8|113
1594909500000|2020-07-16 14:25:00|6237.9|6222.9|6236.3|6221.3|6240.8|6225.8|6226.3|6211.3|62
1594909800000|2020-07-16 14:30:00|6232.3|6217.3|6226.9|6211.9|6233.8|6218.8|6220.9|6205.9|150
1594910100000|2020-07-16 14:35:00|6227.8|6212.8|6249.8|6234.8|6249.8|6234.8|6227.4|6212.4|133
1594910400000|2020-07-16 14:40:00|6250.3|6235.3|6236.9|6221.9|6254.3|6239.3|6236.9|6221.9|126
1594910700000|2020-07-16 14:45:00|6237.4|6222.4|6233.4|6218.4|6243.3|6228.3|6230.4|6215.4|95
1594911000000|2020-07-16 14:50:00|6234.4|6219.4|6237.9|6222.9|6239.9|6224.9|6232.9|6217.9|63
1594911300000|2020-07-16 14:55:00|6239.4|6224.4|6229|6214|6240.9|6225.9|6227|6212|98
1594911600000|2020-07-16 15:00:00|6228|6213|6225|6210|6232|6217|6222.5|6207.5|87
1594911900000|2020-07-16 15:05:00|6226|6211|6229.5|6214.5|6230|6215|6223|6208|38
1594912200000|2020-07-16 15:10:00|6228.6|6213.6|6235|6220|6236|6221|6228.6|6213.6|43
1594912500000|2020-07-16 15:15:00|6234.5|6219.5|6241.5|6226.5|6241.5|6226.5|6229|6214|46
1594912800000|2020-07-16 15:20:00|6242|6227|6237.5|6222.5|6244.5|6229.5|6237.5|6222.5|29
1594913100000|2020-07-16 15:25:00|6238|6223|6240.5|6225.5|6245|6230|6236.1|6221.1|41
1594913400000|2020-07-16 15:30:00|6241|6226|6248.9|6233.9|6248.9|6233.9|6240|6225|45
1594913700000|2020-07-16 15:35:00|6249.4|6234.4|6253.9|6238.9|6254.4|6239.4|6247.9|6232.9|72
1594914000000|2020-07-16 15:40:00|6252.9|6237.9|6254.9|6239.9|6259.4|6244.4|6251.9|6236.9|92
1594914300000|2020-07-16 15:45:00|6253.9|6238.9|6249.9|6234.9|6259.4|6244.4|6249.9|6234.9|33
1594914600000|2020-07-16 15:50:00|6248.9|6233.9|6254.4|6239.4|6254.4|6239.4|6248.9|6233.9|42
1594914900000|2020-07-16 15:55:00|6253.4|6238.4|6255.4|6240.4|6255.4|6240.4|6252.9|6237.9|31
1594915200000|2020-07-16 16:00:00|6254.9|6239.9|6254.4|6239.4|6255.4|6240.4|6248.4|6233.4|44
1594915500000|2020-07-16 16:05:00|6254|6239|6253.9|6238.9|6254.9|6239.9|6251.9|6236.9|18
1594915800000|2020-07-16 16:10:00|6254.4|6239.4|6248.9|6233.9|6255.4|6240.4|6246.4|6231.4|35
1594916100000|2020-07-16 16:15:00|6248.4|6233.4|6243.4|6228.4|6248.4|6233.4|6241.9|6226.9|35
1594916400000|2020-07-16 16:20:00|6243.9|6228.9|6243.4|6228.4|6247.4|6232.4|6242.4|6227.4|39
1594916700000|2020-07-16 16:25:00|6244.4|6229.4|6245.5|6230.5|6249.9|6234.9|6243.5|6228.5|48
1594917000000|2020-07-16 16:30:00|6246|6231|6244|6229|6246.5|6231.5|6242|6227|24
1594917300000|2020-07-16 16:35:00|6244.5|6229.5|6245|6230|6245.5|6230.5|6243.5|6228.5|38
1594917600000|2020-07-16 16:40:00|6244.5|6229.5|6254|6239|6255|6240|6244.5|6229.5|67
1594917900000|2020-07-16 16:45:00|6254.5|6239.5|6255.5|6240.5|6255.5|6240.5|6252.5|6237.5|27
1594918200000|2020-07-16 16:50:00|6255|6240|6256.9|6241.9|6257.4|6242.4|6254.5|6239.5|24
1594918500000|2020-07-16 16:55:00|6257|6242|6241|6226|6257|6242|6240|6225|35
1594918800000|2020-07-16 17:00:00|6239|6224|6246|6231|6248.5|6233.5|6239|6224|19
1594919100000|2020-07-16 17:05:00|6245.5|6230.5|6249.4|6234.4|6249.4|6234.4|6245.5|6230.5|26
1594919400000|2020-07-16 17:10:00|6249|6234|6247.5|6232.5|6249|6234|6245.9|6230.9|5
1594919700000|2020-07-16 17:15:00|6248.4|6233.4|6250|6235|6251|6236|6245.5|6230.5|9
1594920000000|2020-07-16 17:20:00|6251|6236|6252|6237|6255|6240|6250|6235|19
1594920300000|2020-07-16 17:25:00|6252.5|6237.5|6250.5|6235.5|6252.5|6237.5|6250.5|6235.5|20
1594920600000|2020-07-16 17:30:00|6249|6234|6245|6230|6249|6234|6242.5|6227.5|73
1594920900000|2020-07-16 17:35:00|6244.5|6229.5|6245.5|6230.5|6248|6233|6244.5|6229.5|15
1594921200000|2020-07-16 17:40:00|6246.5|6231.5|6244|6229|6246.5|6231.5|6242.5|6227.5|15
1594921500000|2020-07-16 17:45:00|6243.5|6228.5|6242|6227|6248|6233|6241.5|6226.5|53
1594921800000|2020-07-16 17:50:00|6241.1|6226.1|6240.5|6225.5|6244.5|6229.5|6235|6220|43
1594922100000|2020-07-16 17:55:00|6239|6224|6234.1|6219.1|6244.5|6229.5|6234.1|6219.1|54
1594922400000|2020-07-16 18:00:00|6235.1|6220.1|6252.9|6237.9|6252.9|6237.9|6235.1|6220.1|111
1594922700000|2020-07-16 18:05:00|6252.4|6237.4|6253.4|6238.4|6253.4|6238.4|6249.5|6234.5|65
1594923000000|2020-07-16 18:10:00|6253.5|6238.5|6264.9|6249.9|6267.9|6252.9|6253.4|6238.4|582
1594923300000|2020-07-16 18:15:00|6265.4|6250.4|6260|6245|6265.4|6250.4|6257.5|6242.5|206
1594947600000|2020-07-17 01:00:00|6259.6|6244.6|6231.1|6216.1|6259.6|6244.6|6225.1|6210.1|106
1594947900000|2020-07-17 01:05:00|6231.6|6216.6|6235.1|6220.1|6235.1|6220.1|6228.6|6213.6|22
1594948200000|2020-07-17 01:10:00|6235.6|6220.6|6241.6|6226.6|6243|6228|6235.6|6220.6|4
1594948500000|2020-07-17 01:15:00|6242.6|6227.6|6243.1|6228.1|6245.6|6230.6|6235.6|6220.6|10
1594948800000|2020-07-17 01:20:00|6245.6|6230.6|6250.1|6235.1|6250.1|6235.1|6245.6|6230.6|6
1594949100000|2020-07-17 01:25:00|6250.2|6235.2|6250.2|6235.2|6252.1|6237.1|6249.7|6234.7|6
1594949400000|2020-07-17 01:30:00|6252|6237|6249.7|6234.7|6252.6|6237.6|6247.1|6232.1|15
1594949700000|2020-07-17 01:35:00|6249.6|6234.6|6251.1|6236.1|6251.6|6236.6|6245.1|6230.1|6
1594950000000|2020-07-17 01:40:00|6251.6|6236.6|6255.6|6240.6|6258.1|6243.1|6251.6|6236.6|4
1594950300000|2020-07-17 01:45:00|6256.1|6241.1|6253.6|6238.6|6256.1|6241.1|6253.2|6238.2|3
1594950600000|2020-07-17 01:50:00|6253.1|6238.1|6249.1|6234.1|6253.1|6238.1|6249.1|6234.1|6
1594950900000|2020-07-17 01:55:00|6248.6|6233.6|6252.6|6237.6|6254.6|6239.6|6248.6|6233.6|4
1594951200000|2020-07-17 02:00:00|6254.1|6239.1|6258.6|6243.6|6258.6|6243.6|6253.6|6238.6|5
1594951500000|2020-07-17 02:05:00|6256.1|6241.1|6255.1|6240.1|6257.6|6242.6|6255.1|6240.1|4
1594951800000|2020-07-17 02:10:00|6255.6|6240.6|6259.1|6244.1|6259.6|6244.6|6255.6|6240.6|8
1594952100000|2020-07-17 02:15:00|6258.6|6243.6|6259.1|6244.1|6260|6245|6257.6|6242.6|4
1594952400000|2020-07-17 02:20:00|6260.1|6245.1|6260.6|6245.6|6260.6|6245.6|6260.1|6245.1|1
1594952700000|2020-07-17 02:25:00|6260.7|6245.7|6259.7|6244.7|6262.1|6247.1|6259.7|6244.7|3
1594953000000|2020-07-17 02:30:00|6259.2|6244.2|6259.1|6244.1|6261.1|6246.1|6259.1|6244.1|2
1594953300000|2020-07-17 02:35:00|6259.2|6244.2|6257.7|6242.7|6259.2|6244.2|6257.1|6242.1|0
1594953600000|2020-07-17 02:40:00|6257.2|6242.2|6254.1|6239.1|6257.2|6242.2|6253.6|6238.6|2
1594953900000|2020-07-17 02:45:00|6253.7|6238.7|6255.6|6240.6|6255.6|6240.6|6253.1|6238.1|5
1594954200000|2020-07-17 02:50:00|6254.2|6239.2|6254.1|6239.1|6254.2|6239.2|6254.1|6239.1|0
1594954500000|2020-07-17 02:55:00|6254.6|6239.6|6251.2|6236.2|6254.6|6239.6|6248.1|6233.1|29
1594954800000|2020-07-17 03:00:00|6253.1|6238.1|6251.7|6236.7|6253.1|6238.1|6249.7|6234.7|5
1594955100000|2020-07-17 03:05:00|6252.6|6237.6|6252.6|6237.6|6252.6|6237.6|6252.6|6237.6|0
1594955400000|2020-07-17 03:10:00|6255.6|6240.6|6254.6|6239.6|6255.6|6240.6|6254.6|6239.6|7
1594955700000|2020-07-17 03:15:00|6254.2|6239.2|6254.2|6239.2|6254.2|6239.2|6254.2|6239.2|5
1594956300000|2020-07-17 03:25:00|6251.7|6236.7|6251.7|6236.7|6251.7|6236.7|6247.2|6232.2|21
1594956600000|2020-07-17 03:30:00|6251.8|6236.8|6255.2|6240.2|6258.1|6243.1|6251.8|6236.8|2
1594957200000|2020-07-17 03:40:00|6254.6|6239.6|6253.7|6238.7|6254.6|6239.6|6253.7|6238.7|5
1594957500000|2020-07-17 03:45:00|6254.7|6239.7|6258.7|6243.7|6258.7|6243.7|6254.7|6239.7|3
1594957800000|2020-07-17 03:50:00|6259.2|6244.2|6261.1|6246.1|6261.1|6246.1|6259.2|6244.2|3
1594958100000|2020-07-17 03:55:00|6261.2|6246.2|6259.7|6244.7|6262.2|6247.2|6259.2|6244.2|4
1594958400000|2020-07-17 04:00:00|||||||||1
1594958700000|2020-07-17 04:05:00|6260.2|6245.2|6260.2|6245.2|6260.2|6245.2|6260.2|6245.2|2
1594959600000|2020-07-17 04:20:00|6259.2|6244.2|6260.2|6245.2|6260.2|6245.2|6259.2|6244.2|4
1594960200000|2020-07-17 04:30:00|6259.7|6244.7|6256.2|6241.2|6259.7|6244.7|6256.2|6241.2|3
1594960500000|2020-07-17 04:35:00|6256.1|6241.1|6256.2|6241.2|6256.2|6241.2|6253.7|6238.7|2
1594961100000|2020-07-17 04:45:00|6258.1|6243.1|6257.7|6242.7|6258.2|6243.2|6257.7|6242.7|2
1594961400000|2020-07-17 04:50:00|6257.2|6242.2|6257.2|6242.2|6257.2|6242.2|6257.2|6242.2|1
1594962000000|2020-07-17 05:00:00|6257.7|6242.7|6254.7|6239.7|6258.7|6243.7|6254.7|6239.7|7
1594962300000|2020-07-17 05:05:00|6255.7|6240.7|6255.2|6240.2|6256.2|6241.2|6255.2|6240.2|6
1594962600000|2020-07-17 05:10:00|6253.7|6238.7|6253.7|6238.7|6253.7|6238.7|6253.7|6238.7|5
1594963800000|2020-07-17 05:30:00|6253.2|6238.2|6249.2|6234.2|6253.2|6238.2|6249.2|6234.2|7
1594964100000|2020-07-17 05:35:00|6246.7|6231.7|6251.2|6236.2|6251.2|6236.2|6246.7|6231.7|5
1594964400000|2020-07-17 05:40:00|6252.2|6237.2|6253.2|6238.2|6253.7|6238.7|6248.7|6233.7|6
1594964700000|2020-07-17 05:45:00|6252.7|6237.7|6253.2|6238.2|6253.2|6238.2|6252.2|6237.2|1
1594965300000|2020-07-17 05:55:00|6252.3|6237.3|6252.2|6237.2|6252.3|6237.3|6252.2|6237.2|0
1594965600000|2020-07-17 06:00:00|6252.7|6237.7|6251.7|6236.7|6252.7|6237.7|6251.7|6236.7|0
1594965900000|2020-07-17 06:05:00|6251.2|6236.2|6253.7|6238.7|6253.7|6238.7|6251.2|6236.2|1
1594966500000|2020-07-17 06:15:00|||||||||1
1594966800000|2020-07-17 06:20:00|6252.8|6237.8|6251.2|6236.2|6252.8|6237.8|6251.2|6236.2|0
1594967100000|2020-07-17 06:25:00|6250.7|6235.7|6250.7|6235.7|6250.7|6235.7|6250.7|6235.7|0
1594967400000|2020-07-17 06:30:00|6250.8|6235.8|6250.8|6235.8|6250.8|6235.8|6250.8|6235.8|0
1594967700000|2020-07-17 06:35:00|6250.2|6235.2|6250.2|6235.2|6250.2|6235.2|6250.2|6235.2|0
1594968000000|2020-07-17 06:40:00|6247.9|6232.9|6246.3|6231.3|6248.7|6233.7|6246.3|6231.3|4
1594968300000|2020-07-17 06:45:00|6246.2|6231.2|6247.7|6232.7|6247.7|6232.7|6246.2|6231.2|2
1594968600000|2020-07-17 06:50:00|6247.2|6232.2|6247.7|6232.7|6248.2|6233.2|6247.2|6232.2|4
1594968900000|2020-07-17 06:55:00|6246.2|6231.2|6247.7|6232.7|6247.7|6232.7|6246.2|6231.2|12
1594969200000|2020-07-17 07:00:00|6246.7|6231.7|6250.2|6235.2|6250.2|6235.2|6246.7|6231.7|7
1594969500000|2020-07-17 07:05:00|6247.7|6232.7|6245.2|6230.2|6247.7|6232.7|6243.7|6228.7|5
1594969800000|2020-07-17 07:10:00|6247.2|6232.2|6249.2|6234.2|6249.2|6234.2|6247.2|6232.2|1
1594970100000|2020-07-17 07:15:00|6250.7|6235.7|6249.7|6234.7|6250.7|6235.7|6249.7|6234.7|1
1594970400000|2020-07-17 07:20:00|6253.2|6238.2|6252.7|6237.7|6255.2|6240.2|6252.7|6237.7|12
1594970700000|2020-07-17 07:25:00|6252.2|6237.2|6250.7|6235.7|6252.2|6237.2|6250.7|6235.7|0
1594971000000|2020-07-17 07:30:00|6250.2|6235.2|6249.7|6234.7|6250.2|6235.2|6248.7|6233.7|0
1594971300000|2020-07-17 07:35:00|6249.2|6234.2|6249.7|6234.7|6249.7|6234.7|6249.2|6234.2|0
1594972200000|2020-07-17 07:50:00|6249.2|6234.2|6249.7|6234.7|6249.7|6234.7|6249.2|6234.2|0
1594972500000|2020-07-17 07:55:00|6248.8|6233.8|6248.8|6233.8|6248.8|6233.8|6248.8|6233.8|0
1594972800000|2020-07-17 08:00:00|6247.8|6232.8|6244.2|6229.2|6247.8|6232.8|6242.3|6227.3|16
1594973100000|2020-07-17 08:05:00|6244.7|6229.7|6244.7|6229.7|6244.7|6229.7|6242.8|6227.8|1
1594973400000|2020-07-17 08:10:00|6243.8|6228.8|6244.7|6229.7|6244.7|6229.7|6242.8|6227.8|0
1594973700000|2020-07-17 08:15:00|6244.8|6229.8|6244.7|6229.7|6244.8|6229.8|6244.7|6229.7|0
1594974300000|2020-07-17 08:25:00|6243.2|6228.2|6243.7|6228.7|6244.7|6229.7|6242.7|6227.7|9
1594974600000|2020-07-17 08:30:00|6242.8|6227.8|6244.2|6229.2|6244.2|6229.2|6242.7|6227.7|0
1594974900000|2020-07-17 08:35:00|6243.8|6228.8|6243.7|6228.7|6244.7|6229.7|6243.7|6228.7|0
1594975500000|2020-07-17 08:45:00|6244.7|6229.7|6246.2|6231.2|6246.2|6231.2|6244.7|6229.7|1
1594975800000|2020-07-17 08:50:00|6248.2|6233.2|6248.2|6233.2|6248.2|6233.2|6248.2|6233.2|1
1594976100000|2020-07-17 08:55:00|6248.7|6233.7|6250.2|6235.2|6250.7|6235.7|6247.8|6232.8|2
1594976400000|2020-07-17 09:00:00|6250.7|6235.7|6250.7|6235.7|6250.7|6235.7|6250.7|6235.7|0
1594977000000|2020-07-17 09:10:00|6251.2|6236.2|6255.7|6240.7|6255.7|6240.7|6251.2|6236.2|8
1594977300000|2020-07-17 09:15:00|6254.7|6239.7|6252.7|6237.7|6254.7|6239.7|6252.7|6237.7|2
1594977600000|2020-07-17 09:20:00|6254.7|6239.7|6254.2|6239.2|6254.7|6239.7|6252.7|6237.7|3
1594977900000|2020-07-17 09:25:00|6252.7|6237.7|6247.8|6232.8|6252.7|6237.7|6247.8|6232.8|8
1594978200000|2020-07-17 09:30:00|6247.3|6232.3|6245.3|6230.3|6247.3|6232.3|6243.3|6228.3|5
1594978500000|2020-07-17 09:35:00|6246.8|6231.8|6246.3|6231.3|6247.2|6232.2|6245.7|6230.7|6
1594978800000|2020-07-17 09:40:00|6246.2|6231.2|6239.8|6224.8|6246.8|6231.8|6239.3|6224.3|28
1594979100000|2020-07-17 09:45:00|6239.3|6224.3|6235.3|6220.3|6239.3|6224.3|6233.3|6218.3|58
1594979400000|2020-07-17 09:50:00|6234.3|6219.3|6235.8|6220.8|6235.8|6220.8|6233.3|6218.3|6
1594979700000|2020-07-17 09:55:00|6236.7|6221.7|6239.7|6224.7|6240.2|6225.2|6236.7|6221.7|2
1594980000000|2020-07-17 10:00:00|6239.3|6224.3|6237.8|6222.8|6239.3|6224.3|6237.3|6222.3|6
1594980300000|2020-07-17 10:05:00|6237.3|6222.3|6237.3|6222.3|6237.3|6222.3|6235.8|6220.8|5
1594980600000|2020-07-17 10:10:00|6239.3|6224.3|6242.3|6227.3|6242.8|6227.8|6237.8|6222.8|26
1594980900000|2020-07-17 10:15:00|6241.8|6226.8|6242.3|6227.3|6242.3|6227.3|6237.3|6222.3|15
1594981200000|2020-07-17 10:20:00|6243.7|6228.7|6243.8|6228.8|6244.3|6229.3|6243.7|6228.7|0
1594981500000|2020-07-17 10:25:00|6243.7|6228.7|6243.8|6228.8|6243.8|6228.8|6243.3|6228.3|1
1594981800000|2020-07-17 10:30:00|6243.3|6228.3|6242.7|6227.7|6244.2|6229.2|6241.8|6226.8|1
1594982100000|2020-07-17 10:35:00|6242.3|6227.3|6242.3|6227.3|6242.3|6227.3|6242.3|6227.3|0
1594982400000|2020-07-17 10:40:00|6243.2|6228.2|6243.8|6228.8|6243.8|6228.8|6243.2|6228.2|0
1594983600000|2020-07-17 11:00:00|6244.8|6229.8|6239.8|6224.8|6244.8|6229.8|6239.8|6224.8|4
1594983900000|2020-07-17 11:05:00|6240.3|6225.3|6239.8|6224.8|6240.3|6225.3|6238.3|6223.3|1
1594984500000|2020-07-17 11:15:00|6240.3|6225.3|6240.3|6225.3|6240.3|6225.3|6240.3|6225.3|0
1594985100000|2020-07-17 11:25:00|6242.3|6227.3|6237.3|6222.3|6242.3|6227.3|6236.3|6221.3|11
1594985400000|2020-07-17 11:30:00|6240.3|6225.3|6240.3|6225.3|6240.3|6225.3|6240.3|6225.3|3
1594985700000|2020-07-17 11:35:00|6240.8|6225.8|6237.8|6222.8|6240.8|6225.8|6237.8|6222.8|6
1594986300000|2020-07-17 11:45:00|6238.3|6223.3|6240.3|6225.3|6240.3|6225.3|6238.3|6223.3|1
1594986600000|2020-07-17 11:50:00|6231.8|6216.8|6226.8|6211.8|6231.8|6216.8|6226.8|6211.8|41
1594986900000|2020-07-17 11:55:00|6227.3|6212.3|6228.4|6213.4|6230.2|6215.2|6227.3|6212.3|6
1594987200000|2020-07-17 12:00:00|6230.3|6215.3|6238.3|6223.3|6238.3|6223.3|6230.3|6215.3|25
1594987500000|2020-07-17 12:05:00|6237.3|6222.3|6236.8|6221.8|6237.3|6222.3|6236.3|6221.3|5
1594987800000|2020-07-17 12:10:00|6238.3|6223.3|6242.3|6227.3|6244.3|6229.3|6236.3|6221.3|14
1594988100000|2020-07-17 12:15:00|6244.2|6229.2|6250.4|6235.4|6250.9|6235.9|6243.3|6228.3|38
1594988400000|2020-07-17 12:20:00|6249.9|6234.9|6247.9|6232.9|6250.9|6235.9|6243.4|6228.4|22
1594988700000|2020-07-17 12:25:00|6245.9|6230.9|6237.4|6222.4|6246.4|6231.4|6230.9|6215.9|55
1594989000000|2020-07-17 12:30:00|6237|6222|6240.9|6225.9|6242.4|6227.4|6236.9|6221.9|36
1594989300000|2020-07-17 12:35:00|6241.3|6226.3|6246.4|6231.4|6247.9|6232.9|6241.3|6226.3|21
1594989600000|2020-07-17 12:40:00|6247.9|6232.9|6248.9|6233.9|6250.9|6235.9|6246.9|6231.9|45
1594989900000|2020-07-17 12:45:00|6248.8|6233.8|6249.4|6234.4|6249.9|6234.9|6244.9|6229.9|14
1594990200000|2020-07-17 12:50:00|6249.9|6234.9|6247.9|6232.9|6249.9|6234.9|6247.8|6232.8|15
1594990500000|2020-07-17 12:55:00|6247.8|6232.8|6242.5|6227.5|6247.8|6232.8|6240.5|6225.5|37
1594990800000|2020-07-17 13:00:00|6242.4|6227.4|6249|6234|6249.4|6234.4|6241|6226|37
1594991100000|2020-07-17 13:05:00|6248.5|6233.5|6250.4|6235.4|6250.4|6235.4|6247|6232|10
1594991400000|2020-07-17 13:10:00|6249.5|6234.5|6246.5|6231.5|6250.5|6235.5|6246.5|6231.5|30
1594991700000|2020-07-17 13:15:00|6247|6232|6250.5|6235.5|6251|6236|6246.5|6231.5|66
1594992000000|2020-07-17 13:20:00|6250.9|6235.9|6238.1|6223.1|6251|6236|6236.1|6221.1|89
1594992300000|2020-07-17 13:25:00|6239.5|6224.5|6238.1|6223.1|6242.5|6227.5|6238.1|6223.1|19
1594992600000|2020-07-17 13:30:00|6241|6226|6229|6214|6245|6230|6220.5|6205.5|94
1594992900000|2020-07-17 13:35:00|6232|6217|6226.5|6211.5|6239.5|6224.5|6226.5|6211.5|40
1594993200000|2020-07-17 13:40:00|6226.4|6211.4|6226|6211|6226.5|6211.5|6216.5|6201.5|77
1594993500000|2020-07-17 13:45:00|6225.5|6210.5|6220.9|6205.9|6230|6215|6218|6203|96
1594993800000|2020-07-17 13:50:00|6221.5|6206.5|6228|6213|6228|6213|6218.5|6203.5|25
1594994100000|2020-07-17 13:55:00|6227.1|6212.1|6230|6215|6235.9|6220.9|6226|6211|97
1594994400000|2020-07-17 14:00:00|6229.7|6214.7|6216.4|6201.4|6230.4|6215.4|6212.4|6197.4|91
1594994700000|2020-07-17 14:05:00|6216|6201|6212.5|6197.5|6219.9|6204.9|6212.5|6197.5|73
1594995000000|2020-07-17 14:10:00|6212|6197|6212|6197|6217.9|6202.9|6212|6197|71
1594995300000|2020-07-17 14:15:00|6212.9|6197.9|6205.5|6190.5|6219.5|6204.5|6203.6|6188.6|143
1594995600000|2020-07-17 14:20:00|6204.6|6189.6|6210|6195|6215.5|6200.5|6204.6|6189.6|33
1594995900000|2020-07-17 14:25:00|6209.5|6194.5|6213.5|6198.5|6215.5|6200.5|6202.6|6187.6|83
1594996200000|2020-07-17 14:30:00|6214|6199|6207.5|6192.5|6218.5|6203.5|6199.6|6184.6|167
1594996500000|2020-07-17 14:35:00|6208.5|6193.5|6219.9|6204.9|6224.4|6209.4|6206|6191|88
1594996800000|2020-07-17 14:40:00|6220.4|6205.4|6226|6211|6235.9|6220.9|6218.5|6203.5|122
1594997100000|2020-07-17 14:45:00|6225.9|6210.9|6231.4|6216.4|6231.9|6216.9|6221.5|6206.5|93
1594997400000|2020-07-17 14:50:00|6234.3|6219.3|6224.9|6209.9|6243.4|6228.4|6224.5|6209.5|135
1594997700000|2020-07-17 14:55:00|6225|6210|6229|6214|6234.9|6219.9|6221.5|6206.5|85
1594998000000|2020-07-17 15:00:00|6231.8|6216.8|6224.5|6209.5|6237|6222|6224.5|6209.5|84
1594998300000|2020-07-17 15:05:00|6225.5|6210.5|6232.5|6217.5|6233|6218|6222.5|6207.5|66
1594998600000|2020-07-17 15:10:00|6233|6218|6227.5|6212.5|6237.5|6222.5|6227.5|6212.5|50
1594998900000|2020-07-17 15:15:00|6228.5|6213.5|6223.9|6208.9|6232|6217|6223.9|6208.9|85
1594999200000|2020-07-17 15:20:00|6224.4|6209.4|6228.4|6213.4|6229.9|6214.9|6223|6208|32
1594999500000|2020-07-17 15:25:00|6227.9|6212.9|6228.9|6213.9|6232.9|6217.9|6226.9|6211.9|30
1594999800000|2020-07-17 15:30:00|6228.4|6213.4|6227.9|6212.9|6228.9|6213.9|6226.9|6211.9|25
1595000100000|2020-07-17 15:35:00|6228|6213|6226.9|6211.9|6228|6213|6226.9|6211.9|14
1595000400000|2020-07-17 15:40:00|6228.9|6213.9|6223.4|6208.4|6228.9|6213.9|6223|6208|36
1595000700000|2020-07-17 15:45:00|6223|6208|6223.9|6208.9|6224.9|6209.9|6223|6208|18
1595001000000|2020-07-17 15:50:00|6223.5|6208.5|6226.5|6211.5|6228.9|6213.9|6223|6208|12
1595001300000|2020-07-17 15:55:00|6226.9|6211.9|6238.3|6223.3|6238.3|6223.3|6225.5|6210.5|49
1595001600000|2020-07-17 16:00:00|6237.9|6222.9|6242.5|6227.5|6243.9|6228.9|6234.9|6219.9|43
1595001900000|2020-07-17 16:05:00|6241.4|6226.4|6238.9|6223.9|6247.5|6232.5|6237.4|6222.4|71
1595002200000|2020-07-17 16:10:00|6239.9|6224.9|6237|6222|6240|6225|6232.5|6217.5|28
1595002500000|2020-07-17 16:15:00|6236.9|6221.9|6235.5|6220.5|6240.4|6225.4|6231.5|6216.5|40
1595002800000|2020-07-17 16:20:00|6235.4|6220.4|6230.6|6215.6|6235.4|6220.4|6229.6|6214.6|31
1595003100000|2020-07-17 16:25:00|6232.9|6217.9|6228.1|6213.1|6233|6218|6227.6|6212.6|13
1595003400000|2020-07-17 16:30:00|6228.6|6213.6|6233|6218|6233.5|6218.5|6228.1|6213.1|19
1595003700000|2020-07-17 16:35:00|6234.9|6219.9|6230.6|6215.6|6236|6221|6230.6|6215.6|34
1595004000000|2020-07-17 16:40:00|6229.6|6214.6|6225.6|6210.6|6231.1|6216.1|6223.1|6208.1|37
1595004300000|2020-07-17 16:45:00|6224.6|6209.6|6222|6207|6225.4|6210.4|6216.5|6201.5|92
1595004600000|2020-07-17 16:50:00|6223|6208|6223.5|6208.5|6224.9|6209.9|6221|6206|26
1595004900000|2020-07-17 16:55:00|6223.9|6208.9|6225.5|6210.5|6225.5|6210.5|6221|6206|31
1595005200000|2020-07-17 17:00:00|6225|6210|6225.5|6210.5|6230|6215|6220.1|6205.1|44
1595005500000|2020-07-17 17:05:00|6225.6|6210.6|6228.5|6213.5|6232.5|6217.5|6225.5|6210.5|25
1595005800000|2020-07-17 17:10:00|6228.6|6213.6|6228.6|6213.6|6231.6|6216.6|6228.6|6213.6|9
1595006100000|2020-07-17 17:15:00|6227.2|6212.2|6221.6|6206.6|6228.1|6213.1|6221.5|6206.5|27
1595006400000|2020-07-17 17:20:00|6221.1|6206.1|6221.6|6206.6|6222.6|6207.6|6219.5|6204.5|21
1595006700000|2020-07-17 17:25:00|6222.1|6207.1|6220.6|6205.6|6225.6|6210.6|6220.6|6205.6|32
1595007000000|2020-07-17 17:30:00|6220.7|6205.7|6219.6|6204.6|6221.1|6206.1|6218.1|6203.1|19
1595007300000|2020-07-17 17:35:00|6219.2|6204.2|6221.6|6206.6|6223.1|6208.1|6219.2|6204.2|12
1595007600000|2020-07-17 17:40:00|6221.1|6206.1|6226.1|6211.1|6227.5|6212.5|6218.1|6203.1|33
1595007900000|2020-07-17 17:45:00|6226.6|6211.6|6222.1|6207.1|6226.6|6211.6|6220.5|6205.5|19
1595008200000|2020-07-17 17:50:00|6222.6|6207.6|6216.1|6201.1|6223.1|6208.1|6215.6|6200.6|19
1595008500000|2020-07-17 17:55:00|6215.1|6200.1|6206.6|6191.6|6216|6201|6206.6|6191.6|64
1595008800000|2020-07-17 18:00:00|6206.1|6191.1|6209.6|6194.6|6211.1|6196.1|6204.1|6189.1|54
1595009100000|2020-07-17 18:05:00|6209.1|6194.1|6213.1|6198.1|6214.1|6199.1|6204.1|6189.1|62
1595009400000|2020-07-17 18:10:00|6212.6|6197.6|6213.5|6198.5|6226.1|6211.1|6199.9|6184.9|486
1595009700000|2020-07-17 18:15:00|6212|6197|6207.6|6192.6|6212.5|6197.5|6205.1|6190.1|177
1595206800000|2020-07-20 01:00:00|6205.6|6190.6|6212.7|6197.7|6223.3|6208.3|6205.6|6190.6|34
1595207100000|2020-07-20 01:05:00|6213.2|6198.2|6206.7|6191.7|6218.2|6203.2|6206.7|6191.7|15
1595207400000|2020-07-20 01:10:00|6205.8|6190.8|6194.7|6179.7|6205.8|6190.8|6193.2|6178.2|34
1595207700000|2020-07-20 01:15:00|6192.1|6177.1|6187.7|6172.7|6197.1|6182.1|6184.7|6169.7|37
1595208000000|2020-07-20 01:20:00|6187.5|6172.5|6184.7|6169.7|6189.2|6174.2|6183.8|6168.8|19
1595208300000|2020-07-20 01:25:00|6186.2|6171.2|6178.5|6163.5|6186.2|6171.2|6173.7|6158.7|104
1595208600000|2020-07-20 01:30:00|6179|6164|6178.5|6163.5|6179|6164|6176.6|6161.6|2
1595208900000|2020-07-20 01:35:00|6178.1|6163.1|6184.5|6169.5|6184.5|6169.5|6178.1|6163.1|14
1595209200000|2020-07-20 01:40:00|6184|6169|6182|6167|6184|6169|6182|6167|1
1595209500000|2020-07-20 01:45:00|6183.5|6168.5|6187|6172|6187|6172|6183.5|6168.5|4
1595209800000|2020-07-20 01:50:00|6187.5|6172.5|6190.6|6175.6|6190.6|6175.6|6187|6172|7
1595210100000|2020-07-20 01:55:00|6189.1|6174.1|6191.6|6176.6|6191.6|6176.6|6189.1|6174.1|3
1595210400000|2020-07-20 02:00:00|6190.6|6175.6|6187.6|6172.6|6190.6|6175.6|6187.6|6172.6|0
1595210700000|2020-07-20 02:05:00|6188|6173|6188.1|6173.1|6188.1|6173.1|6188|6173|1
1595211000000|2020-07-20 02:10:00|6186.6|6171.6|6186.6|6171.6|6186.6|6171.6|6186.6|6171.6|3
1595211900000|2020-07-20 02:25:00|6186.5|6171.5|6192|6177|6192|6177|6184.1|6169.1|7
1595212200000|2020-07-20 02:30:00|6191.9|6176.9|6191|6176|6191.9|6176.9|6190.5|6175.5|1
1595212500000|2020-07-20 02:35:00|6190.1|6175.1|6192.5|6177.5|6192.5|6177.5|6190|6175|1
1595212800000|2020-07-20 02:40:00|6192.7|6177.7|6194.5|6179.5|6197|6182|6192.7|6177.7|1
1595213100000|2020-07-20 02:45:00|6194.1|6179.1|6194|6179|6194.1|6179.1|6194|6179|22
1595213400000|2020-07-20 02:50:00|6196|6181|6196.9|6181.9|6196.9|6181.9|6196|6181|3
1595214000000|2020-07-20 03:00:00|6195.5|6180.5|6196.9|6181.9|6196.9|6181.9|6195.5|6180.5|1
1595214300000|2020-07-20 03:05:00|6198.3|6183.3|6198.4|6183.4|6198.4|6183.4|6198.3|6183.3|0
1595214900000|2020-07-20 03:15:00|||||||||1
1595215500000|2020-07-20 03:25:00|||||||||2
1595216700000|2020-07-20 03:45:00|6198|6183|6198|6183|6198|6183|6198|6183|0
1595217600000|2020-07-20 04:00:00|6194.5|6179.5|6197.5|6182.5|6197.5|6182.5|6194.5|6179.5|3
1595218200000|2020-07-20 04:10:00|6196.6|6181.6|6196.6|6181.6|6197|6182|6196|6181|3
1595218500000|2020-07-20 04:15:00|6197.5|6182.5|6197.5|6182.5|6198|6183|6197.5|6182.5|2
1595219400000|2020-07-20 04:30:00|6198|6183|6198.5|6183.5|6198.5|6183.5|6198|6183|0
1595220300000|2020-07-20 04:45:00|6200|6185|6200|6185|6200|6185|6200|6185|1
1595220600000|2020-07-20 04:50:00|6199.5|6184.5|6198.5|6183.5|6199.5|6184.5|6198.5|6183.5|0
1595220900000|2020-07-20 04:55:00|6198|6183|6198.1|6183.1|6198.1|6183.1|6198|6183|1
1595221200000|2020-07-20 05:00:00|6198|6183|6198|6183|6198|6183|6198|6183|0
1595222100000|2020-07-20 05:15:00|6198.1|6183.1|6198.1|6183.1|6198.1|6183.1|6198.1|6183.1|0
1595223000000|2020-07-20 05:30:00|6203.5|6188.5|6203.5|6188.5|6203.5|6188.5|6203.5|6188.5|3
1595223300000|2020-07-20 05:35:00|6202.5|6187.5|6201.5|6186.5|6202.5|6187.5|6201.5|6186.5|6
1595223600000|2020-07-20 05:40:00|6201.1|6186.1|6200.6|6185.6|6201.1|6186.1|6200.6|6185.6|0
1595223900000|2020-07-20 05:45:00|6199|6184|6199|6184|6199|6184|6199|6184|0
1595224200000|2020-07-20 05:50:00|6200.6|6185.6|6200.1|6185.1|6200.6|6185.6|6200.1|6185.1|5
1595224500000|2020-07-20 05:55:00|6200.5|6185.5|6201.6|6186.6|6201.6|6186.6|6200.5|6185.5|0
1595225400000|2020-07-20 06:10:00|6202.1|6187.1|6201.6|6186.6|6205.6|6190.6|6201.6|6186.6|13
1595225700000|2020-07-20 06:15:00|6201.1|6186.1|6203.1|6188.1|6203.1|6188.1|6198.1|6183.1|15
1595226000000|2020-07-20 06:20:00|6203.6|6188.6|6204.6|6189.6|6207.5|6192.5|6203.6|6188.6|10
1595226300000|2020-07-20 06:25:00|6204.1|6189.1|6204.6|6189.6|6204.6|6189.6|6204.1|6189.1|1
1595226600000|2020-07-20 06:30:00|6204.5|6189.5|6203.6|6188.6|6204.6|6189.6|6203.6|6188.6|3
1595227200000|2020-07-20 06:40:00|6204.6|6189.6|6209.6|6194.6|6210.1|6195.1|6204.6|6189.6|4
1595227500000|2020-07-20 06:45:00|6210|6195|6209.6|6194.6|6211.6|6196.6|6209.6|6194.6|2
1595227800000|2020-07-20 06:50:00|6210.6|6195.6|6209.1|6194.1|6210.6|6195.6|6209.1|6194.1|2
1595228100000|2020-07-20 06:55:00|6211.4|6196.4|6209.1|6194.1|6212|6197|6209.1|6194.1|5
1595228400000|2020-07-20 07:00:00|6210.1|6195.1|6207|6192|6213|6198|6206.1|6191.1|8
1595228700000|2020-07-20 07:05:00|6207.1|6192.1|6203.1|6188.1|6207.1|6192.1|6201.1|6186.1|7
1595229000000|2020-07-20 07:10:00|6203.6|6188.6|6208.6|6193.6|6210.1|6195.1|6200.6|6185.6|21
1595229900000|2020-07-20 07:25:00|6212|6197|6211.1|6196.1|6212.6|6197.6|6211|6196|6
1595230200000|2020-07-20 07:30:00|6210.6|6195.6|6211.1|6196.1|6214|6199|6210.6|6195.6|10
1595230500000|2020-07-20 07:35:00|6210.6|6195.6|6215.1|6200.1|6216.5|6201.5|6210.6|6195.6|4
1595230800000|2020-07-20 07:40:00|6215.6|6200.6|6214.6|6199.6|6216.6|6201.6|6213.1|6198.1|4
1595231100000|2020-07-20 07:45:00|6215.5|6200.5|6215.1|6200.1|6216.6|6201.6|6215.1|6200.1|1
1595231400000|2020-07-20 07:50:00|6215.6|6200.6|6216.6|6201.6|6216.6|6201.6|6214.6|6199.6|3
1595231700000|2020-07-20 07:55:00|6216.1|6201.1|6214.6|6199.6|6216.6|6201.6|6214.5|6199.5|2
1595232000000|2020-07-20 08:00:00|6215.5|6200.5|6214.1|6199.1|6216.6|6201.6|6214.1|6199.1|1
1595232300000|2020-07-20 08:05:00|6214.6|6199.6|6214.6|6199.6|6214.6|6199.6|6214.6|6199.6|0
1595232600000|2020-07-20 08:10:00|6214.1|6199.1|6214|6199|6214.6|6199.6|6213.1|6198.1|8
1595232900000|2020-07-20 08:15:00|6213.4|6198.4|6214.4|6199.4|6214.4|6199.4|6213.1|6198.1|17
1595233200000|2020-07-20 08:20:00|6214|6199|6215.5|6200.5|6216.5|6201.5|6214|6199|5
1595233500000|2020-07-20 08:25:00|6216|6201|6218.5|6203.5|6218.5|6203.5|6214.6|6199.6|8
1595233800000|2020-07-20 08:30:00|6218.6|6203.6|6224|6209|6224|6209|6218.6|6203.6|21
1595234100000|2020-07-20 08:35:00|6224.1|6209.1|6225.5|6210.5|6225.5|6210.5|6222.2|6207.2|21
1595234400000|2020-07-20 08:40:00|6226|6211|6224.1|6209.1|6228.5|6213.5|6222.6|6207.6|17
1595234700000|2020-07-20 08:45:00|6224.6|6209.6|6222.6|6207.6|6224.6|6209.6|6222.6|6207.6|3
1595235000000|2020-07-20 08:50:00|6223.6|6208.6|6222.6|6207.6|6223.6|6208.6|6222.6|6207.6|2
1595235300000|2020-07-20 08:55:00|6224.1|6209.1|6223.1|6208.1|6225.6|6210.6|6221.1|6206.1|15
1595235600000|2020-07-20 09:00:00|6225.6|6210.6|6226.1|6211.1|6228.1|6213.1|6225.6|6210.6|5
1595235900000|2020-07-20 09:05:00|6225.6|6210.6|6225.2|6210.2|6226.6|6211.6|6225.1|6210.1|2
1595236200000|2020-07-20 09:10:00|6224.7|6209.7|6224.6|6209.6|6226.7|6211.7|6224.2|6209.2|7
1595236500000|2020-07-20 09:15:00|6223.7|6208.7|6223.6|6208.6|6223.7|6208.7|6221.1|6206.1|11
1595236800000|2020-07-20 09:20:00|6223.5|6208.5|6223.6|6208.6|6224|6209|6221.6|6206.6|12
1595237100000|2020-07-20 09:25:00|6224.5|6209.5|6227.6|6212.6|6228.5|6213.5|6223.1|6208.1|8
1595237400000|2020-07-20 09:30:00|6228.6|6213.6|6227.1|6212.1|6229|6214|6227.1|6212.1|3
1595237700000|2020-07-20 09:35:00|6226.6|6211.6|6227.1|6212.1|6229.1|6214.1|6226.6|6211.6|7
1595238000000|2020-07-20 09:40:00|6227.2|6212.2|6224.5|6209.5|6229|6214|6224.5|6209.5|6
1595238300000|2020-07-20 09:45:00|6223.6|6208.6|6220.1|6205.1|6223.6|6208.6|6219.6|6204.6|9
1595238600000|2020-07-20 09:50:00|6219.1|6204.1|6217.1|6202.1|6219.1|6204.1|6217.1|6202.1|5
1595238900000|2020-07-20 09:55:00|6217.6|6202.6|6217.6|6202.6|6218.1|6203.1|6217.6|6202.6|2
1595239200000|2020-07-20 10:00:00|6216.2|6201.2|6214.6|6199.6|6216.2|6201.2|6213.6|6198.6|7
1595239500000|2020-07-20 10:05:00|6213.6|6198.6|6213.6|6198.6|6216.1|6201.1|6211.6|6196.6|5
1595239800000|2020-07-20 10:10:00|6214.1|6199.1|6214.1|6199.1|6214.1|6199.1|6214.1|6199.1|1
1595240100000|2020-07-20 10:15:00|6212.6|6197.6|6213.1|6198.1|6214.6|6199.6|6212.6|6197.6|2
1595240400000|2020-07-20 10:20:00|6213.6|6198.6|6217.6|6202.6|6218.1|6203.1|6213.6|6198.6|30
1595240700000|2020-07-20 10:25:00|6216.7|6201.7|6216.1|6201.1|6217.6|6202.6|6216.1|6201.1|2
1595241000000|2020-07-20 10:30:00|6216.6|6201.6|6217.6|6202.6|6217.6|6202.6|6212.1|6197.1|13
1595241300000|2020-07-20 10:35:00|6217.9|6202.9|6221.1|6206.1|6223.1|6208.1|6217.9|6202.9|7
1595241600000|2020-07-20 10:40:00|6219.7|6204.7|6219.6|6204.6|6219.7|6204.7|6219.6|6204.6|0
1595241900000|2020-07-20 10:45:00|6219.1|6204.1|6217.6|6202.6|6219.1|6204.1|6217.6|6202.6|1
1595242200000|2020-07-20 10:50:00|6220|6205|6217.6|6202.6|6220|6205|6217.6|6202.6|4
1595242500000|2020-07-20 10:55:00|6216.7|6201.7|6218.1|6203.1|6218.1|6203.1|6215.6|6200.6|2
1595242800000|2020-07-20 11:00:00|6217.7|6202.7|6219.6|6204.6|6219.6|6204.6|6217.7|6202.7|1
1595243100000|2020-07-20 11:05:00|6219.1|6204.1|6225.1|6210.1|6225.1|6210.1|6218.6|6203.6|15
1595243400000|2020-07-20 11:10:00|6222.6|6207.6|6222.1|6207.1|6222.6|6207.6|6222.1|6207.1|1
1595243700000|2020-07-20 11:15:00|6219.2|6204.2|6216.6|6201.6|6219.2|6204.2|6216.6|6201.6|1
1595244000000|2020-07-20 11:20:00|6217.5|6202.5|6223.1|6208.1|6224.1|6209.1|6217.5|6202.5|20
1595244300000|2020-07-20 11:25:00|6223.6|6208.6|6225.1|6210.1|6225.6|6210.6|6223.6|6208.6|4
1595244600000|2020-07-20 11:30:00|6224.1|6209.1|6223.6|6208.6|6225.7|6210.7|6223.2|6208.2|7
1595244900000|2020-07-20 11:35:00|6225.7|6210.7|6226.6|6211.6|6227.1|6212.1|6224.1|6209.1|6
1595245200000|2020-07-20 11:40:00|6227.6|6212.6|6229.6|6214.6|6231.5|6216.5|6227.6|6212.6|14
1595245500000|2020-07-20 11:45:00|6231|6216|6230|6215|6235.9|6220.9|6230|6215|25
1595245800000|2020-07-20 11:50:00|6230.1|6215.1|6227.6|6212.6|6232.1|6217.1|6227.1|6212.1|8
1595246100000|2020-07-20 11:55:00|6228.5|6213.5|6229.1|6214.1|6231.1|6216.1|6228.5|6213.5|10
1595246400000|2020-07-20 12:00:00|6231.1|6216.1|6222.5|6207.5|6231.1|6216.1|6218.6|6203.6|23
1595246700000|2020-07-20 12:05:00|6221.1|6206.1|6219.1|6204.1|6221.1|6206.1|6215.5|6200.5|29
1595247000000|2020-07-20 12:10:00|6219|6204|6214.1|6199.1|6223.1|6208.1|6209.1|6194.1|28
1595247300000|2020-07-20 12:15:00|6213.2|6198.2|6211.6|6196.6|6216.1|6201.1|6210.1|6195.1|18
1595247600000|2020-07-20 12:20:00|6210.1|6195.1|6226|6211|6235.5|6220.5|6209.1|6194.1|45
1595247900000|2020-07-20 12:25:00|6226.6|6211.6|6230.6|6215.6|6233.4|6218.4|6226.6|6211.6|27
1595248200000|2020-07-20 12:30:00|6230.1|6215.1|6242.4|6227.4|6249.9|6234.9|6226.6|6211.6|105
1595248500000|2020-07-20 12:35:00|6243.9|6228.9|6251.9|6236.9|6251.9|6236.9|6243.9|6228.9|57
1595248800000|2020-07-20 12:40:00|6252.9|6237.9|6253.4|6238.4|6256.4|6241.4|6250.8|6235.8|71
1595249100000|2020-07-20 12:45:00|6251.9|6236.9|6252.4|6237.4|6256.4|6241.4|6251.9|6236.9|53
1595249400000|2020-07-20 12:50:00|6252.5|6237.5|6255.4|6240.4|6256.4|6241.4|6251.9|6236.9|31
1595249700000|2020-07-20 12:55:00|6255|6240|6241.9|6226.9|6255|6240|6241.9|6226.9|33
1595250000000|2020-07-20 13:00:00|6239.5|6224.5|6252.9|6237.9|6254.5|6239.5|6239.5|6224.5|147
1595250300000|2020-07-20 13:05:00|6255.5|6240.5|6265.4|6250.4|6265.9|6250.9|6252.9|6237.9|77
1595250600000|2020-07-20 13:10:00|6264.3|6249.3|6266|6251|6273.9|6258.9|6263.9|6248.9|126
1595250900000|2020-07-20 13:15:00|6265.5|6250.5|6271.9|6256.9|6273.4|6258.4|6264.5|6249.5|179
1595251200000|2020-07-20 13:20:00|6270.9|6255.9|6273.5|6258.5|6274|6259|6266|6251|62
1595251500000|2020-07-20 13:25:00|6274|6259|6280|6265|6281|6266|6269|6254|143
1595251800000|2020-07-20 13:30:00|6279.5|6264.5|6287.5|6272.5|6294.9|6279.9|6279.5|6264.5|296
1595252100000|2020-07-20 13:35:00|6287.6|6272.6|6281.5|6266.5|6289.9|6274.9|6278|6263|67
1595252400000|2020-07-20 13:40:00|6282.9|6267.9|6278|6263|6284|6269|6276.5|6261.5|69
1595252700000|2020-07-20 13:45:00|6277.5|6262.5|6275.3|6260.3|6280.7|6265.7|6270.3|6255.3|172
1595253000000|2020-07-20 13:50:00|6275.9|6260.9|6276|6261|6278.9|6263.9|6272|6257|183
1595253300000|2020-07-20 13:55:00|6275.5|6260.5|6279|6264|6280.9|6265.9|6271.2|6256.2|142
1595253600000|2020-07-20 14:00:00|6280|6265|6287.4|6272.4|6287.9|6272.9|6278.5|6263.5|117
1595253900000|2020-07-20 14:05:00|6287.3|6272.3|6291.7|6276.7|6296.2|6281.2|6285.5|6270.5|151
1595254200000|2020-07-20 14:10:00|6292.2|6277.2|6293.8|6278.8|6296.3|6281.3|6290.7|6275.7|63
1595254500000|2020-07-20 14:15:00|6294.3|6279.3|6302.1|6287.1|6304.6|6289.6|6294.3|6279.3|136
1595254800000|2020-07-20 14:20:00|6303.6|6288.6|6308.7|6293.7|6322.2|6307.2|6303.6|6288.6|398
1595255100000|2020-07-20 14:25:00|6309.7|6294.7|6314.6|6299.6|6322.1|6307.1|6308.2|6293.2|117
1595255400000|2020-07-20 14:30:00|6314.2|6299.2|6314.6|6299.6|6318|6303|6309.7|6294.7|153
1595255700000|2020-07-20 14:35:00|6314.7|6299.7|6307.7|6292.7|6320.1|6305.1|6305.8|6290.8|182
1595256000000|2020-07-20 14:40:00|6309.1|6294.1|6299.3|6284.3|6312.8|6297.8|6299.3|6284.3|111
1595256300000|2020-07-20 14:45:00|6298.8|6283.8|6295.3|6280.3|6302.3|6287.3|6291.8|6276.8|78
1595256600000|2020-07-20 14:50:00|6293.9|6278.9|6283.8|6268.8|6297.3|6282.3|6283.8|6268.8|137
1595256900000|2020-07-20 14:55:00|6284.3|6269.3|6288.8|6273.8|6288.8|6273.8|6283.3|6268.3|100
1595257200000|2020-07-20 15:00:00|6288.3|6273.3|6286.8|6271.8|6291.3|6276.3|6286.8|6271.8|63
1595257500000|2020-07-20 15:05:00|6286.4|6271.4|6278.9|6263.9|6286.4|6271.4|6277.4|6262.4|93
1595257800000|2020-07-20 15:10:00|6279.4|6264.4|6284.4|6269.4|6284.8|6269.8|6275.9|6260.9|44
1595258100000|2020-07-20 15:15:00|6284.3|6269.3|6289.8|6274.8|6293.8|6278.8|6284.3|6269.3|115
1595258400000|2020-07-20 15:20:00|6290.8|6275.8|6282.3|6267.3|6291.8|6276.8|6280.3|6265.3|83
1595258700000|2020-07-20 15:25:00|6283.3|6268.3|6276.8|6261.8|6283.8|6268.8|6275.8|6260.8|49
1595259000000|2020-07-20 15:30:00|6278.8|6263.8|6278.3|6263.3|6281.3|6266.3|6276.8|6261.8|42
1595259300000|2020-07-20 15:35:00|6278.4|6263.4|6278.4|6263.4|6281.4|6266.4|6276.3|6261.3|38
1595259600000|2020-07-20 15:40:00|6279.4|6264.4|6287.9|6272.9|6287.9|6272.9|6279.4|6264.4|29
1595259900000|2020-07-20 15:45:00|6288.3|6273.3|6285|6270|6288.3|6273.3|6283.9|6268.9|27
1595260200000|2020-07-20 15:50:00|6283.5|6268.5|6284.4|6269.4|6285.5|6270.5|6281.4|6266.4|39
1595260500000|2020-07-20 15:55:00|6284.9|6269.9|6285.9|6270.9|6287.4|6272.4|6282.9|6267.9|28
1595260800000|2020-07-20 16:00:00|6286.8|6271.8|6288.9|6273.9|6288.9|6273.9|6278.1|6263.1|50
1595261100000|2020-07-20 16:05:00|6286.9|6271.9|6289.5|6274.5|6292.3|6277.3|6285.9|6270.9|44
1595261400000|2020-07-20 16:10:00|6290.9|6275.9|6289|6274|6293.4|6278.4|6289|6274|26
1595261700000|2020-07-20 16:15:00|6290.4|6275.4|6291.9|6276.9|6292.9|6277.9|6287.5|6272.5|27
1595262000000|2020-07-20 16:20:00|6292.4|6277.4|6296|6281|6297.4|6282.4|6289.9|6274.9|43
1595262300000|2020-07-20 16:25:00|6295.9|6280.9|6286.9|6271.9|6296.8|6281.8|6285.9|6270.9|35
1595262600000|2020-07-20 16:30:00|6286.4|6271.4|6282|6267|6286.4|6271.4|6280.9|6265.9|62
1595262900000|2020-07-20 16:35:00|6283.4|6268.4|6277.4|6262.4|6285.5|6270.5|6274.9|6259.9|69
1595263200000|2020-07-20 16:40:00|6277.5|6262.5|6283.4|6268.4|6284.9|6269.9|6277.4|6262.4|68
1595263500000|2020-07-20 16:45:00|6283.9|6268.9|6285|6270|6288.4|6273.4|6281.4|6266.4|62
1595263800000|2020-07-20 16:50:00|6285.5|6270.5|6287.5|6272.5|6289|6274|6283.1|6268.1|59
1595264100000|2020-07-20 16:55:00|6287|6272|6287.5|6272.5|6289.1|6274.1|6281.6|6266.6|133
1595264400000|2020-07-20 17:00:00|6289|6274|6291.5|6276.5|6291.5|6276.5|6287.1|6272.1|23
1595264700000|2020-07-20 17:05:00|6294|6279|6295|6280|6296.9|6281.9|6293.6|6278.6|28
1595265000000|2020-07-20 17:10:00|6294.5|6279.5|6296.1|6281.1|6298.6|6283.6|6294.5|6279.5|26
1595265300000|2020-07-20 17:15:00|6296.2|6281.2|6306.9|6291.9|6307|6292|6296.1|6281.1|40
1595265600000|2020-07-20 17:20:00|6305.5|6290.5|6312.1|6297.1|6312.6|6297.6|6303.7|6288.7|41
1595265900000|2020-07-20 17:25:00|6312.6|6297.6|6306.5|6291.5|6312.6|6297.6|6306.5|6291.5|62
1595266200000|2020-07-20 17:30:00|6303.6|6288.6|6303|6288|6305.1|6290.1|6301.6|6286.6|34
1595266500000|2020-07-20 17:35:00|6302.5|6287.5|6302.7|6287.7|6302.7|6287.7|6300.1|6285.1|13
1595266800000|2020-07-20 17:40:00|6304.1|6289.1|6299.6|6284.6|6304.6|6289.6|6299.2|6284.2|37
1595267100000|2020-07-20 17:45:00|6300.2|6285.2|6305.5|6290.5|6305.5|6290.5|6299.6|6284.6|26
1595267400000|2020-07-20 17:50:00|6305.6|6290.6|6305.1|6290.1|6309.6|6294.6|6304.1|6289.1|40
1595267700000|2020-07-20 17:55:00|6304.6|6289.6|6307.2|6292.2|6308.6|6293.6|6304.6|6289.6|72
1595268000000|2020-07-20 18:00:00|6307.1|6292.1|6301.7|6286.7|6309.7|6294.7|6301.7|6286.7|78
1595268300000|2020-07-20 18:05:00|6300.7|6285.7|6298.6|6283.6|6302.7|6287.7|6296.6|6281.6|121
1595268600000|2020-07-20 18:10:00|6297.6|6282.6|6304.7|6289.7|6305.6|6290.6|6294.7|6279.7|759
1595268900000|2020-07-20 18:15:00|6304.2|6289.2|6305.6|6290.6|6309.1|6294.1|6300.2|6285.2|285
1595293200000|2020-07-21 01:00:00|6299.3|6284.3|6294.2|6279.2|6306.3|6291.3|6289.8|6274.8|50
1595293500000|2020-07-21 01:05:00|6294.4|6279.4|6294.3|6279.3|6299.2|6284.2|6294.3|6279.3|6
1595293800000|2020-07-21 01:10:00|6293.8|6278.8|6290.3|6275.3|6294.3|6279.3|6290.3|6275.3|17
1595294100000|2020-07-21 01:15:00|6289.8|6274.8|6291.2|6276.2|6291.2|6276.2|6289.6|6274.6|72
1595294400000|2020-07-21 01:20:00|6292.2|6277.2|6289.7|6274.7|6292.2|6277.2|6289.2|6274.2|10
1595294700000|2020-07-21 01:25:00|6289.2|6274.2|6286.7|6271.7|6289.2|6274.2|6285.5|6270.5|48
1595295000000|2020-07-21 01:30:00|6292.7|6277.7|6292.1|6277.1|6293.7|6278.7|6290.1|6275.1|8
1595295300000|2020-07-21 01:35:00|6292.2|6277.2|6294.1|6279.1|6295.1|6280.1|6292.2|6277.2|5
1595295600000|2020-07-21 01:40:00|6293.7|6278.7|6294.6|6279.6|6296.6|6281.6|6293.6|6278.6|7
1595295900000|2020-07-21 01:45:00|6292.7|6277.7|6288.6|6273.6|6292.7|6277.7|6287.6|6272.6|31
1595296200000|2020-07-21 01:50:00|6289|6274|6284.6|6269.6|6290.1|6275.1|6284|6269|7
1595296500000|2020-07-21 01:55:00|6285.1|6270.1|6290.1|6275.1|6290.1|6275.1|6284.6|6269.6|4
1595296800000|2020-07-21 02:00:00|6291.1|6276.1|6295.1|6280.1|6295.5|6280.5|6291.1|6276.1|5
1595297100000|2020-07-21 02:05:00|6295.5|6280.5|6297.1|6282.1|6297.6|6282.6|6295.5|6280.5|4
1595297400000|2020-07-21 02:10:00|6296.6|6281.6|6293.1|6278.1|6297.1|6282.1|6293.1|6278.1|6
1595297700000|2020-07-21 02:15:00|6293.6|6278.6|6297.1|6282.1|6297.1|6282.1|6293.6|6278.6|3
1595298000000|2020-07-21 02:20:00|6298.1|6283.1|6299.1|6284.1|6299.1|6284.1|6297.1|6282.1|3
1595298300000|2020-07-21 02:25:00|6298.6|6283.6|6298.1|6283.1|6299.6|6284.6|6297.2|6282.2|3
1595299500000|2020-07-21 02:45:00|6299.1|6284.1|6301.6|6286.6|6301.6|6286.6|6299.1|6284.1|8
1595299800000|2020-07-21 02:50:00|6299.6|6284.6|6296.1|6281.1|6299.6|6284.6|6296.1|6281.1|8
1595300100000|2020-07-21 02:55:00|6295.6|6280.6|6292.6|6277.6|6295.6|6280.6|6292.6|6277.6|1
1595300400000|2020-07-21 03:00:00|6291.6|6276.6|6289.2|6274.2|6291.6|6276.6|6289.2|6274.2|2
1595300700000|2020-07-21 03:05:00|6289.4|6274.4|6291.2|6276.2|6291.7|6276.7|6289.4|6274.4|3
1595301000000|2020-07-21 03:10:00|6292.1|6277.1|6291.7|6276.7|6292.2|6277.2|6291.7|6276.7|0
1595301300000|2020-07-21 03:15:00|6289.8|6274.8|6289.7|6274.7|6289.8|6274.8|6289.7|6274.7|4
1595301600000|2020-07-21 03:20:00|6290.1|6275.1|6290.2|6275.2|6290.2|6275.2|6290.1|6275.1|0
1595301900000|2020-07-21 03:25:00|6290.6|6275.6|6290.7|6275.7|6291.2|6276.2|6290.6|6275.6|1
1595302500000|2020-07-21 03:35:00|6290.6|6275.6|6286.7|6271.7|6290.6|6275.6|6286.7|6271.7|2
1595302800000|2020-07-21 03:40:00|6287.1|6272.1|6287.2|6272.2|6287.2|6272.2|6287.1|6272.1|0
1595303100000|2020-07-21 03:45:00|||||||||14
1595303700000|2020-07-21 03:55:00|6286.7|6271.7|6286.7|6271.7|6286.7|6271.7|6286.2|6271.2|0
1595304000000|2020-07-21 04:00:00|6287.1|6272.1|6287.6|6272.6|6287.6|6272.6|6287.1|6272.1|0
1595304300000|2020-07-21 04:05:00|6288.1|6273.1|6290.6|6275.6|6290.6|6275.6|6287.7|6272.7|1
1595304600000|2020-07-21 04:10:00|6292.6|6277.6|6291.6|6276.6|6292.6|6277.6|6291.6|6276.6|2
1595305200000|2020-07-21 04:20:00|6291.2|6276.2|6291.1|6276.1|6291.2|6276.2|6291.1|6276.1|0
1595307300000|2020-07-21 04:55:00|6293.1|6278.1|6293.1|6278.1|6293.1|6278.1|6293.1|6278.1|2
1595308500000|2020-07-21 05:15:00|6293.2|6278.2|6293.2|6278.2|6293.2|6278.2|6293.2|6278.2|0
1595310000000|2020-07-21 05:40:00|6297.3|6282.3|6297.7|6282.7|6297.7|6282.7|6297.3|6282.3|2
1595310300000|2020-07-21 05:45:00|6298.6|6283.6|6299.7|6284.7|6299.7|6284.7|6298.6|6283.6|0
1595310600000|2020-07-21 05:50:00|6300.2|6285.2|6300.2|6285.2|6300.2|6285.2|6300.2|6285.2|0
1595310900000|2020-07-21 05:55:00|6300.3|6285.3|6301.7|6286.7|6303.6|6288.6|6300.3|6285.3|35
1595311200000|2020-07-21 06:00:00|6301.1|6286.1|6302.1|6287.1|6302.1|6287.1|6301.1|6286.1|1
1595311500000|2020-07-21 06:05:00|6300.7|6285.7|6298.6|6283.6|6301.6|6286.6|6298.6|6283.6|2
1595311800000|2020-07-21 06:10:00|6298.1|6283.1|6298.6|6283.6|6298.6|6283.6|6293.7|6278.7|2
1595312100000|2020-07-21 06:15:00|6298.1|6283.1|6300.1|6285.1|6300.1|6285.1|6297.1|6282.1|3
1595312400000|2020-07-21 06:20:00|6300.6|6285.6|6302.2|6287.2|6302.2|6287.2|6300.6|6285.6|2
1595312700000|2020-07-21 06:25:00|6303.6|6288.6|6300.1|6285.1|6303.6|6288.6|6300.1|6285.1|10
1595313000000|2020-07-21 06:30:00|6299.7|6284.7|6301.6|6286.6|6301.6|6286.6|6299.1|6284.1|2
1595313300000|2020-07-21 06:35:00|6300.3|6285.3|6298.6|6283.6|6302.6|6287.6|6298.6|6283.6|3
1595313600000|2020-07-21 06:40:00|6299.1|6284.1|6297.6|6282.6|6300.1|6285.1|6296.6|6281.6|3
1595313900000|2020-07-21 06:45:00|6298.6|6283.6|6301.1|6286.1|6301.1|6286.1|6297.1|6282.1|22
1595314200000|2020-07-21 06:50:00|6300.6|6285.6|6297.6|6282.6|6300.6|6285.6|6297.6|6282.6|0
1595314500000|2020-07-21 06:55:00|6298|6283|6303.1|6288.1|6306.1|6291.1|6298|6283|60
1595314800000|2020-07-21 07:00:00|6304.1|6289.1|6299.6|6284.6|6304.1|6289.1|6299.6|6284.6|4
1595315100000|2020-07-21 07:05:00|6300|6285|6300.1|6285.1|6300.1|6285.1|6300|6285|0
1595315400000|2020-07-21 07:10:00|6301.6|6286.6|6304.1|6289.1|6306|6291|6301.6|6286.6|24
1595315700000|2020-07-21 07:15:00|6302.6|6287.6|6301.6|6286.6|6302.6|6287.6|6301.6|6286.6|0
1595316000000|2020-07-21 07:20:00|6303.1|6288.1|6304.1|6289.1|6304.1|6289.1|6302.6|6287.6|2
1595316300000|2020-07-21 07:25:00|6305.1|6290.1|6306.1|6291.1|6306.1|6291.1|6304.1|6289.1|3
1595316600000|2020-07-21 07:30:00|6306.2|6291.2|6304.1|6289.1|6306.2|6291.2|6304.1|6289.1|4
1595316900000|2020-07-21 07:35:00|6307.1|6292.1|6310.1|6295.1|6310.6|6295.6|6306.1|6291.1|27
1595317200000|2020-07-21 07:40:00|6310.6|6295.6|6310.7|6295.7|6311.6|6296.6|6310.1|6295.1|7
1595317500000|2020-07-21 07:45:00|6311.1|6296.1|6311.1|6296.1|6311.1|6296.1|6310.2|6295.2|2
1595317800000|2020-07-21 07:50:00|6311.6|6296.6|6312|6297|6312.5|6297.5|6310.9|6295.9|215
1595318100000|2020-07-21 07:55:00|||||||||25
1595318400000|2020-07-21 08:00:00|6310.5|6295.5|6310.9|6295.9|6311|6296|6309.6|6294.6|9
1595318700000|2020-07-21 08:05:00|6311|6296|6310.5|6295.5|6311|6296|6309|6294|13
1595319000000|2020-07-21 08:10:00|6310.9|6295.9|6310.9|6295.9|6311.5|6296.5|6310.9|6295.9|2
1595319300000|2020-07-21 08:15:00|6310.5|6295.5|6310|6295|6311.5|6296.5|6309.5|6294.5|9
1595319600000|2020-07-21 08:20:00|6310.9|6295.9|6311|6296|6311|6296|6310.9|6295.9|1
1595319900000|2020-07-21 08:25:00|6312.5|6297.5|6312.5|6297.5|6312.5|6297.5|6311.5|6296.5|19
1595320200000|2020-07-21 08:30:00|6315.5|6300.5|6320|6305|6320.4|6305.4|6315.5|6300.5|6
1595320500000|2020-07-21 08:35:00|6321|6306|6316.5|6301.5|6321|6306|6316.5|6301.5|2
1595320800000|2020-07-21 08:40:00|6316|6301|6317|6302|6317|6302|6314.6|6299.6|4
1595321100000|2020-07-21 08:45:00|6316.1|6301.1|6317|6302|6318|6303|6314|6299|42
1595321400000|2020-07-21 08:50:00|6317.5|6302.5|6315.5|6300.5|6317.9|6302.9|6315.5|6300.5|10
1595321700000|2020-07-21 08:55:00|6316.9|6301.9|6316.5|6301.5|6318.5|6303.5|6314.1|6299.1|36
1595322000000|2020-07-21 09:00:00|6316.9|6301.9|6315|6300|6317.5|6302.5|6314.1|6299.1|6
1595322300000|2020-07-21 09:05:00|6315.5|6300.5|6319|6304|6319|6304|6315|6300|5
1595322600000|2020-07-21 09:10:00|6318.9|6303.9|6319|6304|6320|6305|6318|6303|6
1595322900000|2020-07-21 09:15:00|6318|6303|6319|6304|6319|6304|6318|6303|2
1595323200000|2020-07-21 09:20:00|6319.5|6304.5|6318|6303|6319.5|6304.5|6317.5|6302.5|6
1595323500000|2020-07-21 09:25:00|6317.6|6302.6|6318|6303|6318|6303|6317.5|6302.5|3
1595323800000|2020-07-21 09:30:00|6318.1|6303.1|6318|6303|6319.4|6304.4|6317.5|6302.5|3
1595324100000|2020-07-21 09:35:00|6317|6302|6317|6302|6317.5|6302.5|6317|6302|2
1595324400000|2020-07-21 09:40:00|6319.5|6304.5|6319|6304|6319.9|6304.9|6319|6304|3
1595324700000|2020-07-21 09:45:00|6320.9|6305.9|6322|6307|6322|6307|6320.6|6305.6|5
1595325000000|2020-07-21 09:50:00|6321|6306|6320.5|6305.5|6322|6307|6320|6305|14
1595325300000|2020-07-21 09:55:00|6320.9|6305.9|6321.4|6306.4|6321.4|6306.4|6320.5|6305.5|3
1595325600000|2020-07-21 10:00:00|6320.9|6305.9|6321|6306|6322.5|6307.5|6320|6305|9
1595325900000|2020-07-21 10:05:00|6322|6307|6314.6|6299.6|6322|6307|6314.5|6299.5|15
1595326200000|2020-07-21 10:10:00|6316|6301|6316.6|6301.6|6316.6|6301.6|6316|6301|1
1595326500000|2020-07-21 10:15:00|6317|6302|6320.5|6305.5|6320.6|6305.6|6317|6302|14
1595326800000|2020-07-21 10:20:00|6321|6306|6318.6|6303.6|6322.5|6307.5|6318.6|6303.6|13
1595327100000|2020-07-21 10:25:00|6318.5|6303.5|6318|6303|6321.5|6306.5|6318|6303|9
1595327400000|2020-07-21 10:30:00|6317.9|6302.9|6320|6305|6320|6305|6313|6298|44
1595327700000|2020-07-21 10:35:00|6322.5|6307.5|6319.5|6304.5|6322.5|6307.5|6319.5|6304.5|5
1595328000000|2020-07-21 10:40:00|6320|6305|6318.5|6303.5|6320|6305|6316.6|6301.6|7
1595328300000|2020-07-21 10:45:00|6318.6|6303.6|6321.1|6306.1|6321.1|6306.1|6318.6|6303.6|3
1595328600000|2020-07-21 10:50:00|6319.1|6304.1|6319.1|6304.1|6319.1|6304.1|6319.1|6304.1|4
1595328900000|2020-07-21 10:55:00|6320.1|6305.1|6316.6|6301.6|6320.6|6305.6|6316.6|6301.6|4
1595329200000|2020-07-21 11:00:00|6316.1|6301.1|6316.1|6301.1|6317.1|6302.1|6316.1|6301.1|3
1595329500000|2020-07-21 11:05:00|6314.6|6299.6|6312.6|6297.6|6315.1|6300.1|6312.6|6297.6|5
1595329800000|2020-07-21 11:10:00|6317.1|6302.1|6318|6303|6318.1|6303.1|6316.1|6301.1|20
1595330100000|2020-07-21 11:15:00|6318.1|6303.1|6320.1|6305.1|6320.1|6305.1|6317.6|6302.6|3
1595330400000|2020-07-21 11:20:00|6320.6|6305.6|6319.1|6304.1|6320.6|6305.6|6318.6|6303.6|9
1595331000000|2020-07-21 11:30:00|6318.1|6303.1|6319.1|6304.1|6320.6|6305.6|6318.1|6303.1|7
1595331300000|2020-07-21 11:35:00|6319|6304|6319.1|6304.1|6319.1|6304.1|6319|6304|0
1595331600000|2020-07-21 11:40:00|6320.4|6305.4|6319.1|6304.1|6320.6|6305.6|6318.1|6303.1|2
1595331900000|2020-07-21 11:45:00|6318.5|6303.5|6317.1|6302.1|6320.1|6305.1|6317.1|6302.1|8
1595332200000|2020-07-21 11:50:00|6317|6302|6318.1|6303.1|6318.1|6303.1|6315.1|6300.1|5
1595332500000|2020-07-21 11:55:00|6319.4|6304.4|6318.1|6303.1|6320.5|6305.5|6317.6|6302.6|8
1595332800000|2020-07-21 12:00:00|6317.6|6302.6|6311.1|6296.1|6317.6|6302.6|6310.1|6295.1|29
1595333100000|2020-07-21 12:05:00|6311.6|6296.6|6298.6|6283.6|6311.6|6296.6|6296.1|6281.1|130
1595333400000|2020-07-21 12:10:00|6297.1|6282.1|6299.4|6284.4|6300.9|6285.9|6290.1|6275.1|95
1595333700000|2020-07-21 12:15:00|6298|6283|6291.5|6276.5|6303.9|6288.9|6291.5|6276.5|68
1595334000000|2020-07-21 12:20:00|6292|6277|6305.5|6290.5|6305.5|6290.5|6292|6277|48
1595334300000|2020-07-21 12:25:00|6305|6290|6311|6296|6311|6296|6304|6289|26
1595334600000|2020-07-21 12:30:00|6311.9|6296.9|6309|6294|6316|6301|6307|6292|40
1595334900000|2020-07-21 12:35:00|6309.5|6294.5|6304.5|6289.5|6310|6295|6303|6288|35
1595335200000|2020-07-21 12:40:00|6303.9|6288.9|6304.5|6289.5|6306.9|6291.9|6303|6288|23
1595335500000|2020-07-21 12:45:00|6304.4|6289.4|6296|6281|6304.4|6289.4|6293|6278|38
1595335800000|2020-07-21 12:50:00|6297|6282|6295.5|6280.5|6297.5|6282.5|6293|6278|29
1595336100000|2020-07-21 12:55:00|6296.1|6281.1|6299|6284|6299|6284|6292.5|6277.5|29
1595336400000|2020-07-21 13:00:00|6299.5|6284.5|6305.5|6290.5|6307.9|6292.9|6299.5|6284.5|39
1595336700000|2020-07-21 13:05:00|6306.4|6291.4|6295|6280|6307.4|6292.4|6294.5|6279.5|43
1595337000000|2020-07-21 13:10:00|6294.1|6279.1|6287.1|6272.1|6294.1|6279.1|6279.9|6264.9|84
1595337300000|2020-07-21 13:15:00|6286.6|6271.6|6289.5|6274.5|6290.5|6275.5|6286.6|6271.6|17
1595337600000|2020-07-21 13:20:00|6291|6276|6299|6284|6300|6285|6291|6276|24
1595337900000|2020-07-21 13:25:00|6299.1|6284.1|6296|6281|6301|6286|6295.5|6280.5|16
1595338200000|2020-07-21 13:30:00|6296.5|6281.5|6302.4|6287.4|6311.9|6296.9|6296.5|6281.5|109
1595338500000|2020-07-21 13:35:00|6302.3|6287.3|6295.9|6280.9|6302.3|6287.3|6294.4|6279.4|60
1595338800000|2020-07-21 13:40:00|6296|6281|6302.4|6287.4|6308.9|6293.9|6293.9|6278.9|69
1595339100000|2020-07-21 13:45:00|6301.4|6286.4|6309.9|6294.9|6313.4|6298.4|6300.4|6285.4|74
1595339400000|2020-07-21 13:50:00|6308.9|6293.9|6316.8|6301.8|6316.8|6301.8|6299.9|6284.9|90
1595339700000|2020-07-21 13:55:00|6317.2|6302.2|6320.7|6305.7|6321.7|6306.7|6314.8|6299.8|161
1595340000000|2020-07-21 14:00:00|6321.7|6306.7|6332.4|6317.4|6339.4|6324.4|6316.7|6301.7|236
1595340300000|2020-07-21 14:05:00|6332.5|6317.5|6323.7|6308.7|6334.9|6319.9|6323.5|6308.5|86
1595340600000|2020-07-21 14:10:00|6323.5|6308.5|6315.5|6300.5|6323.5|6308.5|6313|6298|101
1595340900000|2020-07-21 14:15:00|6316.4|6301.4|6306.1|6291.1|6321.5|6306.5|6301.6|6286.6|130
1595341200000|2020-07-21 14:20:00|6305.6|6290.6|6298.7|6283.7|6306.6|6291.6|6298.7|6283.7|58
1595341500000|2020-07-21 14:25:00|6299.7|6284.7|6297.1|6282.1|6302.6|6287.6|6293.2|6278.2|121
1595341800000|2020-07-21 14:30:00|6295.2|6280.2|6308.7|6293.7|6310.7|6295.7|6294.6|6279.6|73
1595342100000|2020-07-21 14:35:00|6307.8|6292.8|6310.2|6295.2|6317|6302|6303.4|6288.4|87
1595342400000|2020-07-21 14:40:00|6310.6|6295.6|6304.6|6289.6|6316.1|6301.1|6303.1|6288.1|121
1595342700000|2020-07-21 14:45:00|6304.2|6289.2|6313.6|6298.6|6314.1|6299.1|6298.6|6283.6|102
1595343000000|2020-07-21 14:50:00|6313.1|6298.1|6320.7|6305.7|6322.2|6307.2|6305.7|6290.7|321
1595343300000|2020-07-21 14:55:00|6320.3|6305.3|6319.2|6304.2|6321.2|6306.2|6314.7|6299.7|83
1595343600000|2020-07-21 15:00:00|6319.7|6304.7|6318.2|6303.2|6322.2|6307.2|6316.3|6301.3|116
1595343900000|2020-07-21 15:05:00|6317.8|6302.8|6316.6|6301.6|6321.2|6306.2|6316.1|6301.1|72
1595344200000|2020-07-21 15:10:00|6317.1|6302.1|6312.1|6297.1|6318.6|6303.6|6310.1|6295.1|80
1595344500000|2020-07-21 15:15:00|6310.7|6295.7|6326.6|6311.6|6327.1|6312.1|6309.6|6294.6|146
1595344800000|2020-07-21 15:20:00|6327.1|6312.1|6331.1|6316.1|6331.1|6316.1|6324.6|6309.6|120
1595345100000|2020-07-21 15:25:00|6330.6|6315.6|6329.6|6314.6|6331.1|6316.1|6325.7|6310.7|63
1595345400000|2020-07-21 15:30:00|6329.7|6314.7|6321.1|6306.1|6330.7|6315.7|6321.1|6306.1|48
1595345700000|2020-07-21 15:35:00|6320.1|6305.1|6319.6|6304.6|6322.1|6307.1|6317.6|6302.6|64
1595346000000|2020-07-21 15:40:00|6320.1|6305.1|6326.6|6311.6|6326.6|6311.6|6320.1|6305.1|29
1595346300000|2020-07-21 15:45:00|6327.1|6312.1|6319.7|6304.7|6327.1|6312.1|6318.8|6303.8|27
1595346600000|2020-07-21 15:50:00|6319.2|6304.2|6311.7|6296.7|6320.1|6305.1|6308.7|6293.7|86
1595346900000|2020-07-21 15:55:00|6310.7|6295.7|6312.6|6297.6|6314.7|6299.7|6307.3|6292.3|53
1595347200000|2020-07-21 16:00:00|6312.7|6297.7|6304.8|6289.8|6312.7|6297.7|6303.3|6288.3|53
1595347500000|2020-07-21 16:05:00|6305.2|6290.2|6304.8|6289.8|6306.2|6291.2|6303.8|6288.8|27
1595347800000|2020-07-21 16:10:00|6304.7|6289.7|6294.8|6279.8|6307.7|6292.7|6289.9|6274.9|170
1595348100000|2020-07-21 16:15:00|6294.7|6279.7|6288.7|6273.7|6294.7|6279.7|6288.2|6273.2|66
1595348400000|2020-07-21 16:20:00|6288.2|6273.2|6288.4|6273.4|6293.8|6278.8|6288.2|6273.2|82
1595348700000|2020-07-21 16:25:00|6288.3|6273.3|6286.3|6271.3|6291.8|6276.8|6285.3|6270.3|93
1595349000000|2020-07-21 16:30:00|6286.8|6271.8|6295.4|6280.4|6296.3|6281.3|6283.4|6268.4|90
1595349300000|2020-07-21 16:35:00|6294.8|6279.8|6294.9|6279.9|6296.3|6281.3|6293.4|6278.4|37
1595349600000|2020-07-21 16:40:00|6295.3|6280.3|6294.4|6279.4|6296.9|6281.9|6294.3|6279.3|42
1595349900000|2020-07-21 16:45:00|6294.9|6279.9|6301.9|6286.9|6303.8|6288.8|6294.9|6279.9|90
1595350200000|2020-07-21 16:50:00|6305.3|6290.3|6303.8|6288.8|6307.3|6292.3|6301.8|6286.8|51
1595350500000|2020-07-21 16:55:00|6302.3|6287.3|6306.8|6291.8|6307.2|6292.2|6301.8|6286.8|48
1595350800000|2020-07-21 17:00:00|6309.2|6294.2|6304.8|6289.8|6309.2|6294.2|6303.3|6288.3|44
1595351100000|2020-07-21 17:05:00|6304.4|6289.4|6300.3|6285.3|6304.4|6289.4|6298.3|6283.3|33
1595351400000|2020-07-21 17:10:00|6302.2|6287.2|6293.9|6278.9|6302.8|6287.8|6293.9|6278.9|30
1595351700000|2020-07-21 17:15:00|6294.8|6279.8|6299.9|6284.9|6300.4|6285.4|6293.4|6278.4|53
1595352000000|2020-07-21 17:20:00|6299.7|6284.7|6299.4|6284.4|6300.4|6285.4|6296.5|6281.5|20
1595352300000|2020-07-21 17:25:00|6300.4|6285.4|6298|6283|6300.4|6285.4|6297.4|6282.4|20
1595352600000|2020-07-21 17:30:00|6297|6282|6297.4|6282.4|6305.4|6290.4|6294.9|6279.9|184
1595352900000|2020-07-21 17:35:00|6296|6281|6300.9|6285.9|6301.4|6286.4|6295.9|6280.9|52
1595353200000|2020-07-21 17:40:00|6301.4|6286.4|6300|6285|6306.9|6291.9|6299.5|6284.5|98
1595353500000|2020-07-21 17:45:00|6299|6284|6288.1|6273.1|6299|6284|6287.6|6272.6|50
1595353800000|2020-07-21 17:50:00|6287.6|6272.6|6287.5|6272.5|6289|6274|6284.6|6269.6|54
1595354100000|2020-07-21 17:55:00|6288|6273|6288.5|6273.5|6289.1|6274.1|6284.5|6269.5|37
1595354400000|2020-07-21 18:00:00|6289.9|6274.9|6291.1|6276.1|6295.1|6280.1|6284|6269|167
1595354700000|2020-07-21 18:05:00|6291.6|6276.6|6296.4|6281.4|6304.1|6289.1|6289.1|6274.1|122
1595355000000|2020-07-21 18:10:00|6295.9|6280.9|6306.6|6291.6|6311|6296|6295.9|6280.9|722
1595355300000|2020-07-21 18:15:00|6306.1|6291.1|6305.2|6290.2|6308.7|6293.7|6299.6|6284.6|272
1595379600000|2020-07-22 01:00:00|6310.8|6295.8|6305.2|6290.2|6310.8|6295.8|6304.9|6289.9|45
1595379900000|2020-07-22 01:05:00|6305.7|6290.7|6300.3|6285.3|6306.3|6291.3|6298.3|6283.3|9
1595380200000|2020-07-22 01:10:00|6299.3|6284.3|6304.6|6289.6|6304.7|6289.7|6299.3|6284.3|137
1595380500000|2020-07-22 01:15:00|6305.1|6290.1|6306.1|6291.1|6307.7|6292.7|6305.1|6290.1|49
1595380800000|2020-07-22 01:20:00|6306.6|6291.6|6303.6|6288.6|6307.1|6292.1|6303.1|6288.1|6
1595381100000|2020-07-22 01:25:00|6302.7|6287.7|6304.1|6289.1|6304.1|6289.1|6302.6|6287.6|4
1595381400000|2020-07-22 01:30:00|6304.6|6289.6|6305.6|6290.6|6305.6|6290.6|6304.6|6289.6|0
1595381700000|2020-07-22 01:35:00|6306.1|6291.1|6305.6|6290.6|6306.1|6291.1|6305.6|6290.6|1
1595382000000|2020-07-22 01:40:00|6307.7|6292.7|6306.8|6291.8|6307.7|6292.7|6306.8|6291.8|4
1595382300000|2020-07-22 01:45:00|6307.2|6292.2|6308.2|6293.2|6308.2|6293.2|6307.2|6292.2|1
1595382600000|2020-07-22 01:50:00|6308.7|6293.7|6309.7|6294.7|6309.7|6294.7|6306.8|6291.8|11
1595382900000|2020-07-22 01:55:00|6311.2|6296.2|6310.7|6295.7|6311.7|6296.7|6309.2|6294.2|25
1595383200000|2020-07-22 02:00:00|6311.2|6296.2|6311.7|6296.7|6311.7|6296.7|6310.2|6295.2|43
1595383500000|2020-07-22 02:05:00|6310.7|6295.7|6309.7|6294.7|6310.7|6295.7|6309.2|6294.2|3
1595383800000|2020-07-22 02:10:00|6310.2|6295.2|6310.7|6295.7|6310.7|6295.7|6309.7|6294.7|1
1595384100000|2020-07-22 02:15:00|6310.6|6295.6|6317.7|6302.7|6319.5|6304.5|6309.2|6294.2|18
1595384400000|2020-07-22 02:20:00|6318.2|6303.2|6318.2|6303.2|6318.2|6303.2|6318.2|6303.2|0
1595384700000|2020-07-22 02:25:00|6317.3|6302.3|6315.1|6300.1|6317.3|6302.3|6315.1|6300.1|1
1595385000000|2020-07-22 02:30:00|6315.2|6300.2|6315.6|6300.6|6316.5|6301.5|6315.2|6300.2|6
1595385300000|2020-07-22 02:35:00|6315.1|6300.1|6315.1|6300.1|6315.1|6300.1|6315.1|6300.1|0
1595385900000|2020-07-22 02:45:00|6315.7|6300.7|6317.2|6302.2|6317.2|6302.2|6315.2|6300.2|0
1595386200000|2020-07-22 02:50:00|6317.7|6302.7|6318.2|6303.2|6319.2|6304.2|6317.7|6302.7|7
1595386500000|2020-07-22 02:55:00|6318.7|6303.7|6318.2|6303.2|6318.7|6303.7|6318.2|6303.2|2
1595386800000|2020-07-22 03:00:00|6317.7|6302.7|6318.2|6303.2|6318.2|6303.2|6317.7|6302.7|4
1595387100000|2020-07-22 03:05:00|6317.3|6302.3|6317.2|6302.2|6317.3|6302.3|6317.2|6302.2|0
1595387400000|2020-07-22 03:10:00|6317.7|6302.7|6317.7|6302.7|6317.7|6302.7|6317.7|6302.7|0
1595387700000|2020-07-22 03:15:00|6318.2|6303.2|6318.2|6303.2|6320.2|6305.2|6318.2|6303.2|0
1595388000000|2020-07-22 03:20:00|6317.8|6302.8|6317.7|6302.7|6317.8|6302.8|6317.2|6302.2|0
1595388300000|2020-07-22 03:25:00|6316.2|6301.2|6316.2|6301.2|6316.2|6301.2|6315.7|6300.7|3
1595388600000|2020-07-22 03:30:00|6317.7|6302.7|6317.7|6302.7|6317.7|6302.7|6317.7|6302.7|2
1595388900000|2020-07-22 03:35:00|6318.2|6303.2|6318.7|6303.7|6319.2|6304.2|6318.2|6303.2|0
1595389500000|2020-07-22 03:45:00|6319.2|6304.2|6318.7|6303.7|6320.7|6305.7|6318.7|6303.7|4
1595390700000|2020-07-22 04:05:00|6318.3|6303.3|6318.3|6303.3|6318.3|6303.3|6318.3|6303.3|1
1595391000000|2020-07-22 04:10:00|6318.2|6303.2|6318.2|6303.2|6318.2|6303.2|6318.2|6303.2|0
1595391300000|2020-07-22 04:15:00|6317.2|6302.2|6317.2|6302.2|6317.2|6302.2|6317.2|6302.2|1
1595392200000|2020-07-22 04:30:00|6315.7|6300.7|6316.2|6301.2|6316.2|6301.2|6315.7|6300.7|0
1595392500000|2020-07-22 04:35:00|6316.3|6301.3|6316.3|6301.3|6316.3|6301.3|6316.3|6301.3|0
1595393700000|2020-07-22 04:55:00|6313.8|6298.8|6314.8|6299.8|6316.3|6301.3|6313.8|6298.8|10
1595394000000|2020-07-22 05:00:00|6313.3|6298.3|6313.7|6298.7|6314.7|6299.7|6312.3|6297.3|6
1595394900000|2020-07-22 05:15:00|6314.2|6299.2|6314.3|6299.3|6314.3|6299.3|6314.2|6299.2|0
1595395200000|2020-07-22 05:20:00|6316.8|6301.8|6317.2|6302.2|6317.2|6302.2|6316.8|6301.8|2
1595395800000|2020-07-22 05:30:00|6318.2|6303.2|6320.8|6305.8|6320.8|6305.8|6316.8|6301.8|11
1595396100000|2020-07-22 05:35:00|6321.8|6306.8|6329.7|6314.7|6330.9|6315.9|6321.8|6306.8|30
1595396400000|2020-07-22 05:40:00|6327.8|6312.8|6334.2|6319.2|6338.6|6323.6|6327.8|6312.8|157
1595396700000|2020-07-22 05:45:00|6334.7|6319.7|6336.1|6321.1|6336.1|6321.1|6333.2|6318.2|3
1595397000000|2020-07-22 05:50:00|6338.1|6323.1|6338.1|6323.1|6338.6|6323.6|6337.6|6322.6|25
1595397300000|2020-07-22 05:55:00|6337.6|6322.6|6337.1|6322.1|6337.6|6322.6|6333.6|6318.6|25
1595397600000|2020-07-22 06:00:00|6338.1|6323.1|6346.1|6331.1|6347.6|6332.6|6334.7|6319.7|165
1595397900000|2020-07-22 06:05:00|6347.1|6332.1|6346.1|6331.1|6348.1|6333.1|6345.1|6330.1|12
1595398200000|2020-07-22 06:10:00|6345.7|6330.7|6336.3|6321.3|6346.1|6331.1|6333.3|6318.3|64
1595398500000|2020-07-22 06:15:00|6337.7|6322.7|6341.9|6326.9|6346.3|6331.3|6337.7|6322.7|35
1595398800000|2020-07-22 06:20:00|6341.8|6326.8|6356.2|6341.2|6359|6344|6341.8|6326.8|125
1595399100000|2020-07-22 06:25:00|6354.7|6339.7|6344.7|6329.7|6354.7|6339.7|6341.2|6326.2|7
1595399400000|2020-07-22 06:30:00|6346.7|6331.7|6350.7|6335.7|6354.2|6339.2|6346.7|6331.7|19
1595399700000|2020-07-22 06:35:00|6350.2|6335.2|6351.2|6336.2|6357.1|6342.1|6350.2|6335.2|42
1595400000000|2020-07-22 06:40:00|6352.6|6337.6|6337.7|6322.7|6352.6|6337.6|6337.7|6322.7|56
1595400300000|2020-07-22 06:45:00|6335.3|6320.3|6330.7|6315.7|6335.3|6320.3|6329.7|6314.7|62
1595400600000|2020-07-22 06:50:00|6329.3|6314.3|6313.7|6298.7|6329.3|6314.3|6309.7|6294.7|60
1595400900000|2020-07-22 06:55:00|6314.2|6299.2|6320.2|6305.2|6320.7|6305.7|6314.2|6299.2|47
1595401200000|2020-07-22 07:00:00|6320.4|6305.4|6318.2|6303.2|6327.7|6312.7|6317.8|6302.8|27
1595401500000|2020-07-22 07:05:00|6318.1|6303.1|6326|6311|6326.1|6311.1|6317.7|6302.7|54
1595401800000|2020-07-22 07:10:00|6326.5|6311.5|6327.6|6312.6|6328.5|6313.5|6323.5|6308.5|4
1595402100000|2020-07-22 07:15:00|6325.6|6310.6|6328.1|6313.1|6328.1|6313.1|6325.6|6310.6|1
1595402400000|2020-07-22 07:20:00|6328|6313|6321.1|6306.1|6328|6313|6321.1|6306.1|7
1595402700000|2020-07-22 07:25:00|6317|6302|6315.1|6300.1|6318.6|6303.6|6314.1|6299.1|11
1595403000000|2020-07-22 07:30:00|6312.1|6297.1|6301.2|6286.2|6312.1|6297.1|6299.7|6284.7|62
1595403300000|2020-07-22 07:35:00|6300.2|6285.2|6289.3|6274.3|6300.7|6285.7|6287.3|6272.3|63
1595403600000|2020-07-22 07:40:00|6289.2|6274.2|6289.7|6274.7|6293.2|6278.2|6285.3|6270.3|11
1595403900000|2020-07-22 07:45:00|6287.2|6272.2|6271.3|6256.3|6288.7|6273.7|6264.3|6249.3|93
1595404200000|2020-07-22 07:50:00|6274.8|6259.8|6272.8|6257.8|6279.2|6264.2|6271.2|6256.2|52
1595404500000|2020-07-22 07:55:00|6271.7|6256.7|6257.2|6242.2|6271.7|6256.7|6255.2|6240.2|116
1595404800000|2020-07-22 08:00:00|6257.1|6242.1|6260.2|6245.2|6262.6|6247.6|6255.7|6240.7|11
1595405100000|2020-07-22 08:05:00|6258.2|6243.2|6265.2|6250.2|6266.1|6251.1|6250.7|6235.7|41
1595405400000|2020-07-22 08:10:00|6264.7|6249.7|6265.2|6250.2|6265.2|6250.2|6260.6|6245.6|1
1595405700000|2020-07-22 08:15:00|6263.2|6248.2|6268.7|6253.7|6269.2|6254.2|6259.2|6244.2|5
1595406000000|2020-07-22 08:20:00|6266.2|6251.2|6251.2|6236.2|6266.2|6251.2|6251.2|6236.2|43
1595406300000|2020-07-22 08:25:00|6254.7|6239.7|6255.4|6240.4|6256.7|6241.7|6251.7|6236.7|19
1595406600000|2020-07-22 08:30:00|6255.2|6240.2|6257.7|6242.7|6261.7|6246.7|6250.4|6235.4|35
1595406900000|2020-07-22 08:35:00|6257.2|6242.2|6252.8|6237.8|6257.8|6242.8|6245.2|6230.2|49
1595407200000|2020-07-22 08:40:00|6253.3|6238.3|6254.8|6239.8|6256.8|6241.8|6252.8|6237.8|7
1595407500000|2020-07-22 08:45:00|6254.4|6239.4|6253.8|6238.8|6257.8|6242.8|6252.8|6237.8|13
1595407800000|2020-07-22 08:50:00|6252.9|6237.9|6255.7|6240.7|6255.7|6240.7|6248.4|6233.4|13
1595408100000|2020-07-22 08:55:00|6256.2|6241.2|6255.9|6240.9|6257.3|6242.3|6251.9|6236.9|9
1595408400000|2020-07-22 09:00:00|6255.4|6240.4|6255.3|6240.3|6257.3|6242.3|6251.9|6236.9|12
1595408700000|2020-07-22 09:05:00|6254|6239|6249.3|6234.3|6254|6239|6247.3|6232.3|27
1595409000000|2020-07-22 09:10:00|6249.7|6234.7|6253.8|6238.8|6254.3|6239.3|6249.3|6234.3|12
1595409300000|2020-07-22 09:15:00|6255.7|6240.7|6252.3|6237.3|6255.8|6240.8|6251.8|6236.8|6
1595409600000|2020-07-22 09:20:00|6255.5|6240.5|6252.3|6237.3|6255.8|6240.8|6250.3|6235.3|18
1595409900000|2020-07-22 09:25:00|6253.2|6238.2|6254.8|6239.8|6254.8|6239.8|6252.3|6237.3|0
1595410200000|2020-07-22 09:30:00|6255.8|6240.8|6264.8|6249.8|6264.8|6249.8|6255.3|6240.3|39
1595410500000|2020-07-22 09:35:00|6263.3|6248.3|6262.9|6247.9|6263.8|6248.8|6262.8|6247.8|5
1595410800000|2020-07-22 09:40:00|6264.7|6249.7|6262.3|6247.3|6265.3|6250.3|6259.4|6244.4|7
1595411100000|2020-07-22 09:45:00|6262.4|6247.4|6261.3|6246.3|6262.4|6247.4|6259.3|6244.3|5
1595411400000|2020-07-22 09:50:00|6260.8|6245.8|6259.3|6244.3|6260.8|6245.8|6259.3|6244.3|1
1595411700000|2020-07-22 09:55:00|6258.4|6243.4|6255.8|6240.8|6259.9|6244.9|6255.3|6240.3|13
1595412000000|2020-07-22 10:00:00|6255.4|6240.4|6255.8|6240.8|6255.8|6240.8|6255.3|6240.3|3
1595412300000|2020-07-22 10:05:00|6254.5|6239.5|6260.3|6245.3|6261.3|6246.3|6254.3|6239.3|19
1595412600000|2020-07-22 10:10:00|6260.4|6245.4|6279.4|6264.4|6279.4|6264.4|6260.4|6245.4|69
1595412900000|2020-07-22 10:15:00|6280.3|6265.3|6271.9|6256.9|6282.8|6267.8|6271.9|6256.9|23
1595413200000|2020-07-22 10:20:00|6275.8|6260.8|6277.3|6262.3|6277.3|6262.3|6270.7|6255.7|52
1595413500000|2020-07-22 10:25:00|6276.8|6261.8|6274.3|6259.3|6276.8|6261.8|6271.4|6256.4|24
1595413800000|2020-07-22 10:30:00|6274.7|6259.7|6273.3|6258.3|6275.2|6260.2|6273.2|6258.2|6
1595414100000|2020-07-22 10:35:00|6272.4|6257.4|6270.3|6255.3|6273.8|6258.8|6270.3|6255.3|10
1595414400000|2020-07-22 10:40:00|6269.4|6254.4|6272.3|6257.3|6272.3|6257.3|6269.4|6254.4|7
1595414700000|2020-07-22 10:45:00|6271.3|6256.3|6274.8|6259.8|6274.8|6259.8|6271.3|6256.3|13
1595415000000|2020-07-22 10:50:00|6272.8|6257.8|6270.3|6255.3|6272.8|6257.8|6269.7|6254.7|5
1595415300000|2020-07-22 10:55:00|6269.4|6254.4|6274.8|6259.8|6274.8|6259.8|6269.3|6254.3|15
1595415600000|2020-07-22 11:00:00|6275.2|6260.2|6272.2|6257.2|6278.7|6263.7|6272.2|6257.2|14
1595415900000|2020-07-22 11:05:00|6270.3|6255.3|6259.3|6244.3|6270.9|6255.9|6256.8|6241.8|59
1595416200000|2020-07-22 11:10:00|6261.8|6246.8|6259.8|6244.8|6261.8|6246.8|6259.8|6244.8|10
1595416500000|2020-07-22 11:15:00|6259.7|6244.7|6257.2|6242.2|6259.8|6244.8|6257.2|6242.2|7
1595416800000|2020-07-22 11:20:00|6254.3|6239.3|6249.9|6234.9|6255.7|6240.7|6249.9|6234.9|36
1595417100000|2020-07-22 11:25:00|6249.5|6234.5|6253.9|6238.9|6253.9|6238.9|6247|6232|35
1595417400000|2020-07-22 11:30:00|6253.8|6238.8|6248.9|6233.9|6253.9|6238.9|6248.9|6233.9|4
1595417700000|2020-07-22 11:35:00|6249.3|6234.3|6254.7|6239.7|6254.8|6239.8|6248.9|6233.9|8
1595418000000|2020-07-22 11:40:00|6254.3|6239.3|6255.7|6240.7|6257.3|6242.3|6254.3|6239.3|5
1595418300000|2020-07-22 11:45:00|6256.8|6241.8|6259.3|6244.3|6259.7|6244.7|6256.8|6241.8|5
1595418600000|2020-07-22 11:50:00|6261.7|6246.7|6266.3|6251.3|6275.3|6260.3|6261.7|6246.7|82
1595418900000|2020-07-22 11:55:00|6268.7|6253.7|6268.2|6253.2|6271.8|6256.8|6265.3|6250.3|19
1595419200000|2020-07-22 12:00:00|6269.3|6254.3|6266.3|6251.3|6269.3|6254.3|6261.7|6246.7|18
1595419500000|2020-07-22 12:05:00|6265.9|6250.9|6267.3|6252.3|6267.3|6252.3|6261.4|6246.4|15
1595419800000|2020-07-22 12:10:00|6265.9|6250.9|6277.4|6262.4|6278.8|6263.8|6265.9|6250.9|9
1595420100000|2020-07-22 12:15:00|6274.2|6259.2|6278.3|6263.3|6278.3|6263.3|6273.2|6258.2|40
1595420400000|2020-07-22 12:20:00|6279.2|6264.2|6280.8|6265.8|6284.8|6269.8|6276.8|6261.8|57
1595420700000|2020-07-22 12:25:00|6279.4|6264.4|6271.3|6256.3|6280.3|6265.3|6271.3|6256.3|26
1595421000000|2020-07-22 12:30:00|6273.1|6258.1|6275.9|6260.9|6275.9|6260.9|6259.5|6244.5|92
1595421300000|2020-07-22 12:35:00|6275.5|6260.5|6279.4|6264.4|6279.4|6264.4|6270.4|6255.4|34
1595421600000|2020-07-22 12:40:00|6281.4|6266.4|6284.5|6269.5|6284.5|6269.5|6274.5|6259.5|34
1595421900000|2020-07-22 12:45:00|6284|6269|6283.9|6268.9|6287.5|6272.5|6277|6262|61
1595422200000|2020-07-22 12:50:00|6284|6269|6276.7|6261.7|6284|6269|6272.7|6257.7|44
1595422500000|2020-07-22 12:55:00|6276.2|6261.2|6276.2|6261.2|6278.2|6263.2|6272.1|6257.1|42
1595422800000|2020-07-22 13:00:00|6274.2|6259.2|6272.8|6257.8|6276.2|6261.2|6266.6|6251.6|76
1595423100000|2020-07-22 13:05:00|6269.8|6254.8|6283.2|6268.2|6283.2|6268.2|6263.2|6248.2|71
1595423400000|2020-07-22 13:10:00|6282.7|6267.7|6270.8|6255.8|6284.7|6269.7|6266.8|6251.8|32
1595423700000|2020-07-22 13:15:00|6267.3|6252.3|6264.7|6249.7|6274.7|6259.7|6261.7|6246.7|79
1595424000000|2020-07-22 13:20:00|6262|6247|6260.8|6245.8|6266.7|6251.7|6259.7|6244.7|119
1595424300000|2020-07-22 13:25:00|6261.2|6246.2|6263.3|6248.3|6264.2|6249.2|6259.7|6244.7|18
1595424600000|2020-07-22 13:30:00|6263.9|6248.9|6289.6|6274.6|6291.1|6276.1|6263.9|6248.9|177
1595424900000|2020-07-22 13:35:00|6290|6275|6293.6|6278.6|6294.1|6279.1|6284.1|6269.1|89
1595425200000|2020-07-22 13:40:00|6294.1|6279.1|6282.6|6267.6|6294.1|6279.1|6273.6|6258.6|68
1595425500000|2020-07-22 13:45:00|6282.8|6267.8|6282.1|6267.1|6286.7|6271.7|6276.8|6261.8|42
1595425800000|2020-07-22 13:50:00|6282.7|6267.7|6307.7|6292.7|6307.7|6292.7|6282.7|6267.7|95
1595426100000|2020-07-22 13:55:00|6308.7|6293.7|6293.7|6278.7|6308.7|6293.7|6292.7|6277.7|44
1595426400000|2020-07-22 14:00:00|6294.7|6279.7|6301.7|6286.7|6304.7|6289.7|6294.2|6279.2|70
1595426700000|2020-07-22 14:05:00|6301.3|6286.3|6286.6|6271.6|6301.3|6286.3|6284.7|6269.7|41
1595427000000|2020-07-22 14:10:00|6286.7|6271.7|6292.7|6277.7|6292.7|6277.7|6281.7|6266.7|81
1595427300000|2020-07-22 14:15:00|6292.2|6277.2|6276.7|6261.7|6294.6|6279.6|6276.7|6261.7|51
1595427600000|2020-07-22 14:20:00|6274.8|6259.8|6278.7|6263.7|6287.2|6272.2|6274.2|6259.2|49
1595427900000|2020-07-22 14:25:00|6278.6|6263.6|6277.2|6262.2|6284.2|6269.2|6274.8|6259.8|82
1595428200000|2020-07-22 14:30:00|6275.2|6260.2|6286.9|6271.9|6286.9|6271.9|6272.2|6257.2|101
1595428500000|2020-07-22 14:35:00|6287.2|6272.2|6299.2|6284.2|6301.7|6286.7|6286.7|6271.7|81
1595428800000|2020-07-22 14:40:00|6301.2|6286.2|6297.3|6282.3|6301.2|6286.2|6291.2|6276.2|66
1595429100000|2020-07-22 14:45:00|6300.7|6285.7|6282.2|6267.2|6302.7|6287.7|6280.2|6265.2|148
1595429400000|2020-07-22 14:50:00|6281.7|6266.7|6272.8|6257.8|6282.7|6267.7|6270.3|6255.3|111
1595429700000|2020-07-22 14:55:00|6271|6256|6274.8|6259.8|6278.2|6263.2|6269.3|6254.3|93
1595430000000|2020-07-22 15:00:00|6272.8|6257.8|6272.8|6257.8|6274.8|6259.8|6266.8|6251.8|114
1595430300000|2020-07-22 15:05:00|6273.3|6258.3|6274.3|6259.3|6278.2|6263.2|6267.3|6252.3|84
1595430600000|2020-07-22 15:10:00|6272.8|6257.8|6264.7|6249.7|6273.8|6258.8|6264.7|6249.7|55
1595430900000|2020-07-22 15:15:00|6264.3|6249.3|6282.3|6267.3|6282.3|6267.3|6264.3|6249.3|77
1595431200000|2020-07-22 15:20:00|6281.2|6266.2|6282.8|6267.8|6287.8|6272.8|6279.3|6264.3|52
1595431500000|2020-07-22 15:25:00|6281.3|6266.3|6285.3|6270.3|6289.7|6274.7|6280.9|6265.9|291
1595431800000|2020-07-22 15:30:00|6283.8|6268.8|6285.8|6270.8|6288.8|6273.8|6282.8|6267.8|41
1595432100000|2020-07-22 15:35:00|6285.3|6270.3|6291.7|6276.7|6293.2|6278.2|6284.8|6269.8|29
1595432400000|2020-07-22 15:40:00|6291.8|6276.8|6296.3|6281.3|6296.3|6281.3|6291.8|6276.8|174
1595432700000|2020-07-22 15:45:00|6296.8|6281.8|6297.8|6282.8|6299.3|6284.3|6292.8|6277.8|44
1595433000000|2020-07-22 15:50:00|6297.3|6282.3|6292.8|6277.8|6297.3|6282.3|6290.3|6275.3|81
1595433300000|2020-07-22 15:55:00|6293.2|6278.2|6293.8|6278.8|6294.3|6279.3|6289.3|6274.3|19
1595433600000|2020-07-22 16:00:00|6294.8|6279.8|6289.8|6274.8|6298.8|6283.8|6289.8|6274.8|63
1595433900000|2020-07-22 16:05:00|6288.8|6273.8|6285.3|6270.3|6288.8|6273.8|6283.8|6268.8|19
1595434200000|2020-07-22 16:10:00|6285.8|6270.8|6289.8|6274.8|6293.3|6278.3|6285.8|6270.8|15
1595434500000|2020-07-22 16:15:00|6286.3|6271.3|6281.3|6266.3|6291.3|6276.3|6280.8|6265.8|51
1595434800000|2020-07-22 16:20:00|6281.2|6266.2|6279.2|6264.2|6283.6|6268.6|6275.8|6260.8|39
1595435100000|2020-07-22 16:25:00|6279.3|6264.3|6278.8|6263.8|6281.2|6266.2|6278.8|6263.8|17
1595435400000|2020-07-22 16:30:00|6279.3|6264.3|6275.8|6260.8|6280.3|6265.3|6272.8|6257.8|79
1595435700000|2020-07-22 16:35:00|6276|6261|6279.3|6264.3|6281.3|6266.3|6274.8|6259.8|26
1595436000000|2020-07-22 16:40:00|6278.8|6263.8|6276.7|6261.7|6278.8|6263.8|6269.8|6254.8|82
1595436300000|2020-07-22 16:45:00|6276.8|6261.8|6275.8|6260.8|6281.2|6266.2|6274.3|6259.3|40
1595436600000|2020-07-22 16:50:00|6275.3|6260.3|6275.8|6260.8|6275.8|6260.8|6270.3|6255.3|38
1595436900000|2020-07-22 16:55:00|6277.3|6262.3|6283.8|6268.8|6284.8|6269.8|6274.8|6259.8|32
1595437200000|2020-07-22 17:00:00|6283.3|6268.3|6273.8|6258.8|6284.7|6269.7|6273.8|6258.8|49
1595437500000|2020-07-22 17:05:00|6273.3|6258.3|6275.8|6260.8|6282.3|6267.3|6273.3|6258.3|31
1595437800000|2020-07-22 17:10:00|6275.3|6260.3|6274.3|6259.3|6277.7|6262.7|6274.3|6259.3|20
1595438100000|2020-07-22 17:15:00|6275.7|6260.7|6274.8|6259.8|6278.3|6263.3|6274.3|6259.3|29
1595438400000|2020-07-22 17:20:00|6274.3|6259.3|6276.8|6261.8|6276.8|6261.8|6274.3|6259.3|24
1595438700000|2020-07-22 17:25:00|6275.6|6260.6|6269.3|6254.3|6276.8|6261.8|6269.3|6254.3|63
1595439000000|2020-07-22 17:30:00|6267.9|6252.9|6269.8|6254.8|6271.3|6256.3|6267.3|6252.3|51
1595439300000|2020-07-22 17:35:00|6269.3|6254.3|6270.3|6255.3|6270.3|6255.3|6268.8|6253.8|17
1595439600000|2020-07-22 17:40:00|6268.8|6253.8|6275.2|6260.2|6275.2|6260.2|6268.8|6253.8|28
1595439900000|2020-07-22 17:45:00|6275.3|6260.3|6268.8|6253.8|6275.3|6260.3|6267.8|6252.8|23
1595440200000|2020-07-22 17:50:00|6268.9|6253.9|6262.8|6247.8|6268.9|6253.9|6262.4|6247.4|57
1595440500000|2020-07-22 17:55:00|6262.4|6247.4|6264.8|6249.8|6265.3|6250.3|6261.3|6246.3|59
1595440800000|2020-07-22 18:00:00|6264.9|6249.9|6267.9|6252.9|6271.7|6256.7|6264.8|6249.8|68
1595441100000|2020-07-22 18:05:00|6268.8|6253.8|6270.4|6255.4|6270.9|6255.9|6266.4|6251.4|42
1595441400000|2020-07-22 18:10:00|6269.9|6254.9|6271.1|6256.1|6272.6|6257.6|6261.8|6246.8|702
1595441700000|2020-07-22 18:15:00|6271|6256|6273.1|6258.1|6278.1|6263.1|6269.1|6254.1|240
1595466000000|2020-07-23 01:00:00|6282.7|6267.7|6291.7|6276.7|6291.7|6276.7|6277.7|6262.7|33
1595466300000|2020-07-23 01:05:00|6292.2|6277.2|6293.2|6278.2|6293.2|6278.2|6283.2|6268.2|28
1595466600000|2020-07-23 01:10:00|6296.7|6281.7|6297.3|6282.3|6300.2|6285.2|6289.7|6274.7|18
1595466900000|2020-07-23 01:15:00|6297.2|6282.2|6295.7|6280.7|6297.2|6282.2|6293.7|6278.7|8
1595467200000|2020-07-23 01:20:00|6296.2|6281.2|6293.8|6278.8|6297.7|6282.7|6293.8|6278.8|2
1595467500000|2020-07-23 01:25:00|6291.7|6276.7|6294.1|6279.1|6294.1|6279.1|6291.7|6276.7|59
1595467800000|2020-07-23 01:30:00|6296|6281|6295.5|6280.5|6297.5|6282.5|6293.5|6278.5|121
1595468100000|2020-07-23 01:35:00|6293.5|6278.5|6294|6279|6294|6279|6293.5|6278.5|0
1595468400000|2020-07-23 01:40:00|6293.5|6278.5|6294|6279|6294|6279|6293.5|6278.5|0
1595469300000|2020-07-23 01:55:00|6293.5|6278.5|6291.6|6276.6|6294|6279|6291.6|6276.6|2
1595469600000|2020-07-23 02:00:00|6291.5|6276.5|6290.1|6275.1|6291.5|6276.5|6288.6|6273.6|2
1595470200000|2020-07-23 02:10:00|6290|6275|6277.7|6262.7|6290.1|6275.1|6277.7|6262.7|25
1595470500000|2020-07-23 02:15:00|6278.7|6263.7|6280.7|6265.7|6280.7|6265.7|6278.7|6263.7|0
1595470800000|2020-07-23 02:20:00|6280.6|6265.6|6279.1|6264.1|6280.6|6265.6|6279.1|6264.1|36
1595471100000|2020-07-23 02:25:00|6280.1|6265.1|6280.1|6265.1|6280.1|6265.1|6280.1|6265.1|0
1595471400000|2020-07-23 02:30:00|6280|6265|6282|6267|6282|6267|6280|6265|26
1595471700000|2020-07-23 02:35:00|6281.7|6266.7|6275.5|6260.5|6281.7|6266.7|6275.5|6260.5|9
1595472000000|2020-07-23 02:40:00|6275|6260|6272.5|6257.5|6275|6260|6272.5|6257.5|7
1595472300000|2020-07-23 02:45:00|6269|6254|6264.5|6249.5|6269|6254|6263.9|6248.9|28
1595472600000|2020-07-23 02:50:00|6265.4|6250.4|6271.5|6256.5|6271.5|6256.5|6265.4|6250.4|3
1595472900000|2020-07-23 02:55:00|6271.1|6256.1|6266.5|6251.5|6271.1|6256.1|6266|6251|1
1595473200000|2020-07-23 03:00:00|6266|6251|6272.4|6257.4|6272.4|6257.4|6263.3|6248.3|6
1595473500000|2020-07-23 03:05:00|6272.5|6257.5|6274.5|6259.5|6275|6260|6272.5|6257.5|0
1595473800000|2020-07-23 03:10:00|6275.4|6260.4|6275.5|6260.5|6275.5|6260.5|6275.4|6260.4|0
1595474400000|2020-07-23 03:20:00|||||||||1
1595474700000|2020-07-23 03:25:00|6278.5|6263.5|6279|6264|6279|6264|6278|6263|2
1595475000000|2020-07-23 03:30:00|6279.4|6264.4|6281.5|6266.5|6281.5|6266.5|6279.4|6264.4|0
1595475900000|2020-07-23 03:45:00|6284|6269|6284|6269|6284.6|6269.6|6284|6269|0
1595477400000|2020-07-23 04:10:00|6285.4|6270.4|6286|6271|6286|6271|6285.4|6270.4|0
1595478300000|2020-07-23 04:25:00|6284|6269|6283.5|6268.5|6284|6269|6283.5|6268.5|0
1595479500000|2020-07-23 04:45:00|6285.5|6270.5|6285.5|6270.5|6285.5|6270.5|6285.5|6270.5|0
1595479800000|2020-07-23 04:50:00|6284|6269|6285.5|6270.5|6285.5|6270.5|6284|6269|2
1595480400000|2020-07-23 05:00:00|6285|6270|6285|6270|6285|6270|6285|6270|0
1595480700000|2020-07-23 05:05:00|6282.8|6267.8|6276|6261|6282.8|6267.8|6276|6261|1
1595481600000|2020-07-23 05:20:00|6277|6262|6280|6265|6280|6265|6277|6262|0
1595482500000|2020-07-23 05:35:00|6277.3|6262.3|6272.5|6257.5|6277.5|6262.5|6272.5|6257.5|6
1595483100000|2020-07-23 05:45:00|6272|6257|6271|6256|6272|6257|6270|6255|1
1595483400000|2020-07-23 05:50:00|6270.6|6255.6|6270.5|6255.5|6271|6256|6270.5|6255.5|0
1595483700000|2020-07-23 05:55:00|6271|6256|6271|6256|6271.5|6256.5|6270|6255|17
1595484000000|2020-07-23 06:00:00|6270.1|6255.1|6269.5|6254.5|6272|6257|6267|6252|27
1595484300000|2020-07-23 06:05:00|6270.5|6255.5|6271|6256|6271|6256|6270.1|6255.1|0
1595484600000|2020-07-23 06:10:00|6270|6255|6270|6255|6270|6255|6270|6255|0
1595484900000|2020-07-23 06:15:00|6269|6254|6270|6255|6270|6255|6269|6254|1
1595485200000|2020-07-23 06:20:00|6268.5|6253.5|6270|6255|6271|6256|6268.5|6253.5|5
1595485500000|2020-07-23 06:25:00|6268|6253|6271|6256|6271|6256|6268|6253|4
1595485800000|2020-07-23 06:30:00|6270.5|6255.5|6268|6253|6270.5|6255.5|6264.5|6249.5|15
1595486100000|2020-07-23 06:35:00|6267|6252|6267.6|6252.6|6269.5|6254.5|6267|6252|5
1595486400000|2020-07-23 06:40:00|6269.1|6254.1|6269.1|6254.1|6271.1|6256.1|6269.1|6254.1|5
1595486700000|2020-07-23 06:45:00|6268.6|6253.6|6270.1|6255.1|6272.1|6257.1|6268.6|6253.6|18
1595487000000|2020-07-23 06:50:00|6270.6|6255.6|6269.6|6254.6|6270.6|6255.6|6267.6|6252.6|6
1595487300000|2020-07-23 06:55:00|6269.1|6254.1|6266.5|6251.5|6271.6|6256.6|6266.3|6251.3|10
1595487600000|2020-07-23 07:00:00|6266.6|6251.6|6267.1|6252.1|6269.6|6254.6|6266.6|6251.6|2
1595487900000|2020-07-23 07:05:00|6267.5|6252.5|6270.1|6255.1|6271.6|6256.6|6266.1|6251.1|12
1595488200000|2020-07-23 07:10:00|6271.1|6256.1|6271.6|6256.6|6271.6|6256.6|6269.7|6254.7|15
1595488500000|2020-07-23 07:15:00|6271.1|6256.1|6270.5|6255.5|6271.1|6256.1|6270.5|6255.5|0
1595488800000|2020-07-23 07:20:00|6270.6|6255.6|6270.6|6255.6|6271.6|6256.6|6270.6|6255.6|1
1595489100000|2020-07-23 07:25:00|6270.3|6255.3|6268.6|6253.6|6270.3|6255.3|6268.1|6253.1|11
1595489400000|2020-07-23 07:30:00|6268.2|6253.2|6268.6|6253.6|6270.6|6255.6|6268.1|6253.1|1
1595489700000|2020-07-23 07:35:00|6269.1|6254.1|6268|6253|6270.1|6255.1|6268|6253|0
1595490000000|2020-07-23 07:40:00|6267.1|6252.1|6267.1|6252.1|6267.1|6252.1|6267.1|6252.1|1
1595490300000|2020-07-23 07:45:00|6267.6|6252.6|6271.1|6256.1|6272.1|6257.1|6267.6|6252.6|11
1595490600000|2020-07-23 07:50:00|6270.7|6255.7|6270.6|6255.6|6270.7|6255.7|6270.6|6255.6|0
1595490900000|2020-07-23 07:55:00|6272|6257|6272.6|6257.6|6272.6|6257.6|6272|6257|17
1595491200000|2020-07-23 08:00:00|6271.7|6256.7|6270.6|6255.6|6272.1|6257.1|6270.5|6255.5|26
1595491500000|2020-07-23 08:05:00|6271|6256|6272.6|6257.6|6272.6|6257.6|6271|6256|3
1595491800000|2020-07-23 08:10:00|6271.1|6256.1|6271.6|6256.6|6271.6|6256.6|6271.1|6256.1|3
1595492100000|2020-07-23 08:15:00|6272.1|6257.1|6273.6|6258.6|6273.6|6258.6|6272.1|6257.1|44
1595492400000|2020-07-23 08:20:00|6272.1|6257.1|6273.1|6258.1|6273.1|6258.1|6272.1|6257.1|47
1595492700000|2020-07-23 08:25:00|6272.1|6257.1|6273.6|6258.6|6273.6|6258.6|6272.1|6257.1|13
1595493000000|2020-07-23 08:30:00|6272.1|6257.1|6270.5|6255.5|6272.1|6257.1|6270.1|6255.1|18
1595493300000|2020-07-23 08:35:00|6271|6256|6269.1|6254.1|6271|6256|6268.6|6253.6|6
1595493600000|2020-07-23 08:40:00|6269.5|6254.5|6273.1|6258.1|6273.6|6258.6|6269.5|6254.5|10
1595493900000|2020-07-23 08:45:00|6273.5|6258.5|6272.1|6257.1|6273.5|6258.5|6272.1|6257.1|1
1595494200000|2020-07-23 08:50:00|6270.6|6255.6|6273.1|6258.1|6273.1|6258.1|6270.6|6255.6|1
1595494500000|2020-07-23 08:55:00|6272.6|6257.6|6271.1|6256.1|6272.6|6257.6|6271.1|6256.1|4
1595495100000|2020-07-23 09:05:00|6270.6|6255.6|6270.6|6255.6|6270.6|6255.6|6270.6|6255.6|0
1595495400000|2020-07-23 09:10:00|6272.1|6257.1|6271.6|6256.6|6272.1|6257.1|6271.6|6256.6|1
1595495700000|2020-07-23 09:15:00|6272.1|6257.1|6272.6|6257.6|6272.6|6257.6|6272.1|6257.1|0
1595496000000|2020-07-23 09:20:00|||||||||2
1595496300000|2020-07-23 09:25:00|6271.1|6256.1|6271.1|6256.1|6272|6257|6271.1|6256.1|5
1595496600000|2020-07-23 09:30:00|6271|6256|6270.1|6255.1|6271|6256|6269.6|6254.6|5
1595496900000|2020-07-23 09:35:00|6271|6256|6271.6|6256.6|6271.6|6256.6|6269.6|6254.6|1
1595497200000|2020-07-23 09:40:00|6270.1|6255.1|6270.1|6255.1|6270.1|6255.1|6270.1|6255.1|0
1595497500000|2020-07-23 09:45:00|||||||||1
1595497800000|2020-07-23 09:50:00|6270.6|6255.6|6271.1|6256.1|6271.1|6256.1|6270.1|6255.1|3
1595498100000|2020-07-23 09:55:00|6271.2|6256.2|6272.1|6257.1|6272.1|6257.1|6271.2|6256.2|1
1595498400000|2020-07-23 10:00:00|6271.7|6256.7|6275.2|6260.2|6275.2|6260.2|6271.7|6256.7|10
1595499000000|2020-07-23 10:10:00|6275.6|6260.6|6271.7|6256.7|6275.6|6260.6|6270.1|6255.1|15
1595499300000|2020-07-23 10:15:00|6273.1|6258.1|6271.7|6256.7|6273.1|6258.1|6271.7|6256.7|0
1595499600000|2020-07-23 10:20:00|6270.6|6255.6|6260.6|6245.6|6271.6|6256.6|6260.6|6245.6|15
1595499900000|2020-07-23 10:25:00|6261.1|6246.1|6264.1|6249.1|6264.1|6249.1|6260.6|6245.6|4
1595500200000|2020-07-23 10:30:00|6264.6|6249.6|6264.6|6249.6|6264.6|6249.6|6264.1|6249.1|8
1595500500000|2020-07-23 10:35:00|6263.6|6248.6|6259.1|6244.1|6263.6|6248.6|6257.2|6242.2|4
1595500800000|2020-07-23 10:40:00|6258.1|6243.1|6257.2|6242.2|6258.1|6243.1|6257.2|6242.2|0
1595501100000|2020-07-23 10:45:00|6256.3|6241.3|6259.1|6244.1|6259.1|6244.1|6252.7|6237.7|3
1595501400000|2020-07-23 10:50:00|6259.2|6244.2|6259.2|6244.2|6260.7|6245.7|6259.2|6244.2|0
1595501700000|2020-07-23 10:55:00|6259.6|6244.6|6260.2|6245.2|6260.2|6245.2|6259.6|6244.6|0
1595502000000|2020-07-23 11:00:00|6259.7|6244.7|6258.6|6243.6|6260.7|6245.7|6258.6|6243.6|0
1595502300000|2020-07-23 11:05:00|6259.6|6244.6|6259.1|6244.1|6259.6|6244.6|6258.6|6243.6|0
1595502600000|2020-07-23 11:10:00|6257.2|6242.2|6251.6|6236.6|6257.2|6242.2|6251.6|6236.6|13
1595503200000|2020-07-23 11:20:00|6250.7|6235.7|6251.6|6236.6|6251.7|6236.7|6250.6|6235.6|31
1595503500000|2020-07-23 11:25:00|6250.7|6235.7|6249.1|6234.1|6250.7|6235.7|6247.3|6232.3|11
1595503800000|2020-07-23 11:30:00|6249.6|6234.6|6254.1|6239.1|6254.1|6239.1|6249.6|6234.6|3
1595504100000|2020-07-23 11:35:00|6253.1|6238.1|6249.2|6234.2|6253.1|6238.1|6248.3|6233.3|3
1595504400000|2020-07-23 11:40:00|6249.6|6234.6|6250.1|6235.1|6250.1|6235.1|6248.7|6233.7|1
1595504700000|2020-07-23 11:45:00|6251.1|6236.1|6252.6|6237.6|6253.6|6238.6|6251.1|6236.1|0
1595505000000|2020-07-23 11:50:00|6249.6|6234.6|6255.2|6240.2|6256.2|6241.2|6246.1|6231.1|33
1595505300000|2020-07-23 11:55:00|6255.7|6240.7|6261.1|6246.1|6262.1|6247.1|6255.6|6240.6|65
1595505600000|2020-07-23 12:00:00|6262.5|6247.5|6261.1|6246.1|6263.1|6248.1|6253.1|6238.1|32
1595505900000|2020-07-23 12:05:00|6260.1|6245.1|6258.1|6243.1|6260.6|6245.6|6257.6|6242.6|10
1595506200000|2020-07-23 12:10:00|6255.1|6240.1|6258|6243|6258|6243|6251.1|6236.1|29
1595506500000|2020-07-23 12:15:00|6258.1|6243.1|6259.1|6244.1|6264|6249|6255.1|6240.1|19
1595506800000|2020-07-23 12:20:00|6258.2|6243.2|6247.2|6232.2|6258.2|6243.2|6246.2|6231.2|46
1595507100000|2020-07-23 12:25:00|6248.5|6233.5|6240.2|6225.2|6248.5|6233.5|6236.6|6221.6|137
1595507400000|2020-07-23 12:30:00|6238.7|6223.7|6223.7|6208.7|6239.2|6224.2|6222.7|6207.7|146
1595507700000|2020-07-23 12:35:00|6223.2|6208.2|6240.2|6225.2|6240.2|6225.2|6223.2|6208.2|63
1595508000000|2020-07-23 12:40:00|6238.2|6223.2|6238.2|6223.2|6240.7|6225.7|6236.1|6221.1|18
1595508300000|2020-07-23 12:45:00|6237.7|6222.7|6234.7|6219.7|6237.7|6222.7|6231.7|6216.7|24
1595508600000|2020-07-23 12:50:00|6234.2|6219.2|6233.1|6218.1|6237.7|6222.7|6231.2|6216.2|63
1595508900000|2020-07-23 12:55:00|6233.2|6218.2|6232.2|6217.2|6233.7|6218.7|6232.2|6217.2|10
1595509200000|2020-07-23 13:00:00|6233.6|6218.6|6243.2|6228.2|6250.7|6235.7|6233.2|6218.2|41
1595509500000|2020-07-23 13:05:00|6243.7|6228.7|6258.2|6243.2|6258.2|6243.2|6243.7|6228.7|49
1595509800000|2020-07-23 13:10:00|6258.7|6243.7|6253.1|6238.1|6260.2|6245.2|6252.2|6237.2|46
1595510100000|2020-07-23 13:15:00|6253.2|6238.2|6258.2|6243.2|6259.6|6244.6|6251.2|6236.2|20
1595510400000|2020-07-23 13:20:00|6257.7|6242.7|6256.1|6241.1|6258.7|6243.7|6253.6|6238.6|59
1595510700000|2020-07-23 13:25:00|6254.1|6239.1|6245.2|6230.2|6254.1|6239.1|6245.2|6230.2|19
1595511000000|2020-07-23 13:30:00|6246.1|6231.1|6252.7|6237.7|6270.7|6255.7|6245.1|6230.1|131
1595511300000|2020-07-23 13:35:00|6253.2|6238.2|6245.1|6230.1|6260.2|6245.2|6240.7|6225.7|35
1595511600000|2020-07-23 13:40:00|6245.2|6230.2|6237.8|6222.8|6245.2|6230.2|6236.2|6221.2|44
1595511900000|2020-07-23 13:45:00|6237.7|6222.7|6260.2|6245.2|6262.2|6247.2|6237.6|6222.6|36
1595512200000|2020-07-23 13:50:00|6260.1|6245.1|6264.3|6249.3|6268.7|6253.7|6259.2|6244.2|84
1595512500000|2020-07-23 13:55:00|6264.2|6249.2|6259.2|6244.2|6264.2|6249.2|6253.7|6238.7|41
1595512800000|2020-07-23 14:00:00|6259.1|6244.1|6242.7|6227.7|6259.1|6244.1|6241.2|6226.2|61
1595513100000|2020-07-23 14:05:00|6244.1|6229.1|6241.2|6226.2|6245.3|6230.3|6240.2|6225.2|47
1595513400000|2020-07-23 14:10:00|6240.7|6225.7|6230.2|6215.2|6241.2|6226.2|6227.2|6212.2|138
1595513700000|2020-07-23 14:15:00|6229.7|6214.7|6223.1|6208.1|6230.7|6215.7|6222.6|6207.6|143
1595514000000|2020-07-23 14:20:00|6223.6|6208.6|6234.2|6219.2|6234.2|6219.2|6223.6|6208.6|96
1595514300000|2020-07-23 14:25:00|6234.6|6219.6|6257.1|6242.1|6260.2|6245.2|6234.6|6219.6|138
1595514600000|2020-07-23 14:30:00|6258.1|6243.1|6250.1|6235.1|6258.6|6243.6|6248.1|6233.1|130
1595514900000|2020-07-23 14:35:00|6250.2|6235.2|6247.2|6232.2|6257.6|6242.6|6243.3|6228.3|64
1595515200000|2020-07-23 14:40:00|6248.1|6233.1|6245.2|6230.2|6252.2|6237.2|6242.8|6227.8|55
1595515500000|2020-07-23 14:45:00|6245.7|6230.7|6250.6|6235.6|6254.7|6239.7|6241.2|6226.2|119
1595515800000|2020-07-23 14:50:00|6253|6238|6244.7|6229.7|6253.2|6238.2|6238.7|6223.7|59
1595516100000|2020-07-23 14:55:00|6246.2|6231.2|6244.8|6229.8|6249.2|6234.2|6242.2|6227.2|48
1595516400000|2020-07-23 15:00:00|6244.7|6229.7|6240.7|6225.7|6247.2|6232.2|6240.2|6225.2|53
1595516700000|2020-07-23 15:05:00|6242.1|6227.1|6241.2|6226.2|6246.5|6231.5|6233.9|6218.9|51
1595517000000|2020-07-23 15:10:00|6242.2|6227.2|6246.7|6231.7|6248.2|6233.2|6237.3|6222.3|45
1595517300000|2020-07-23 15:15:00|6245.8|6230.8|6241.7|6226.7|6245.8|6230.8|6235.7|6220.7|38
1595517600000|2020-07-23 15:20:00|6242.6|6227.6|6240.1|6225.1|6244.7|6229.7|6233.2|6218.2|81
1595517900000|2020-07-23 15:25:00|6240.2|6225.2|6241.7|6226.7|6243.7|6228.7|6237.2|6222.2|26
1595518200000|2020-07-23 15:30:00|6243.2|6228.2|6247.2|6232.2|6252.1|6237.1|6238.2|6223.2|76
1595518500000|2020-07-23 15:35:00|6246.8|6231.8|6251.8|6236.8|6252.7|6237.7|6244.2|6229.2|49
1595518800000|2020-07-23 15:40:00|6250.4|6235.4|6250.7|6235.7|6254.7|6239.7|6245.3|6230.3|55
1595519100000|2020-07-23 15:45:00|6251.2|6236.2|6257|6242|6258.5|6243.5|6251.2|6236.2|59
1595519400000|2020-07-23 15:50:00|6256.5|6241.5|6248.2|6233.2|6257|6242|6245.7|6230.7|71
1595519700000|2020-07-23 15:55:00|6249.2|6234.2|6242.2|6227.2|6250.7|6235.7|6239.2|6224.2|45
1595520000000|2020-07-23 16:00:00|6241.3|6226.3|6237.7|6222.7|6242.2|6227.2|6235.7|6220.7|58
1595520300000|2020-07-23 16:05:00|6237.2|6222.2|6232.7|6217.7|6239.2|6224.2|6229.2|6214.2|61
1595520600000|2020-07-23 16:10:00|6233.2|6218.2|6230.2|6215.2|6233.2|6218.2|6226.2|6211.2|79
1595520900000|2020-07-23 16:15:00|6230.1|6215.1|6228.6|6213.6|6230.6|6215.6|6226.7|6211.7|58
1595521200000|2020-07-23 16:20:00|6229.1|6214.1|6231.7|6216.7|6236.1|6221.1|6229.1|6214.1|43
1595521500000|2020-07-23 16:25:00|6233.1|6218.1|6236.7|6221.7|6238.6|6223.6|6231.7|6216.7|58
1595521800000|2020-07-23 16:30:00|6237.1|6222.1|6236.2|6221.2|6238.1|6223.1|6234.7|6219.7|84
1595522100000|2020-07-23 16:35:00|6236.3|6221.3|6226.8|6211.8|6237.6|6222.6|6226.8|6211.8|399
1595522400000|2020-07-23 16:40:00|6226.7|6211.7|6230.7|6215.7|6234.2|6219.2|6226.7|6211.7|48
1595522700000|2020-07-23 16:45:00|6228.7|6213.7|6233.7|6218.7|6233.7|6218.7|6228.2|6213.2|38
1595523000000|2020-07-23 16:50:00|6233.3|6218.3|6228.2|6213.2|6233.3|6218.3|6226.8|6211.8|65
1595523300000|2020-07-23 16:55:00|6227.7|6212.7|6229.7|6214.7|6231.2|6216.2|6225.7|6210.7|41
1595523600000|2020-07-23 17:00:00|6228.8|6213.8|6226.7|6211.7|6229.7|6214.7|6226.2|6211.2|27
1595523900000|2020-07-23 17:05:00|6228.2|6213.2|6230.3|6215.3|6233.7|6218.7|6228.2|6213.2|32
1595524200000|2020-07-23 17:10:00|6229.3|6214.3|6232.3|6217.3|6233.7|6218.7|6229.3|6214.3|54
1595524500000|2020-07-23 17:15:00|6234.1|6219.1|6229.8|6214.8|6234.2|6219.2|6229.8|6214.8|25
1595524800000|2020-07-23 17:20:00|6230.7|6215.7|6228.8|6213.8|6231.3|6216.3|6226.8|6211.8|33
1595525100000|2020-07-23 17:25:00|6228.3|6213.3|6224.3|6209.3|6228.7|6213.7|6221.8|6206.8|67
1595525400000|2020-07-23 17:30:00|6225.3|6210.3|6225.3|6210.3|6227.2|6212.2|6224.8|6209.8|57
1595525700000|2020-07-23 17:35:00|6226.2|6211.2|6224.7|6209.7|6227.3|6212.3|6220.8|6205.8|44
1595526000000|2020-07-23 17:40:00|6223.4|6208.4|6221.3|6206.3|6223.4|6208.4|6220.8|6205.8|55
1595526300000|2020-07-23 17:45:00|6221.8|6206.8|6220.3|6205.3|6224.7|6209.7|6219.8|6204.8|83
1595526600000|2020-07-23 17:50:00|6221.6|6206.6|6206.8|6191.8|6223.2|6208.2|6204.8|6189.8|92
1595526900000|2020-07-23 17:55:00|6206.4|6191.4|6205.3|6190.3|6209.2|6194.2|6204.8|6189.8|64
1595527200000|2020-07-23 18:00:00|6204.8|6189.8|6201.8|6186.8|6208.2|6193.2|6199.3|6184.3|204
1595527500000|2020-07-23 18:05:00|6201.3|6186.3|6212.3|6197.3|6212.3|6197.3|6200.9|6185.9|107
1595527800000|2020-07-23 18:10:00|6210.5|6195.5|6198.9|6183.9|6213.9|6198.9|6197.9|6182.9|772
1595528100000|2020-07-23 18:15:00|6199.3|6184.3|6200.4|6185.4|6207.7|6192.7|6198.9|6183.9|353
1595552400000|2020-07-24 01:00:00|6208.5|6193.5|6215.9|6200.9|6219.9|6204.9|6208.5|6193|38
1595552700000|2020-07-24 01:05:00|6216.9|6201.9|6214.4|6199.4|6216.9|6201.9|6214.4|6199.4|1
1595553000000|2020-07-24 01:10:00|6208.9|6193.9|6207.9|6192.9|6208.9|6193.9|6201.8|6186.8|12
1595553300000|2020-07-24 01:15:00|6207.4|6192.4|6212.9|6197.9|6213.9|6198.9|6202.9|6187.9|5
1595553600000|2020-07-24 01:20:00|6211.4|6196.4|6213.4|6198.4|6213.4|6198.4|6210.9|6195.9|8
1595553900000|2020-07-24 01:25:00|6213.6|6198.6|6214.9|6199.9|6216.9|6201.9|6212.6|6197.6|9
1595554200000|2020-07-24 01:30:00|6213.9|6198.9|6215.5|6200.5|6216.9|6201.9|6212.4|6197.4|9
1595554500000|2020-07-24 01:35:00|6216.5|6201.5|6212.5|6197.5|6216.5|6201.5|6210.5|6195.5|7
1595554800000|2020-07-24 01:40:00|6211|6196|6212.5|6197.5|6213.5|6198.5|6209.5|6194.5|3
1595555100000|2020-07-24 01:45:00|6214|6199|6214|6199|6214.5|6199.5|6211.5|6196.5|7
1595555400000|2020-07-24 01:50:00|6213.1|6198.1|6216.4|6201.4|6216.9|6201.9|6211.5|6196.5|8
1595555700000|2020-07-24 01:55:00|6216.5|6201.5|6217.4|6202.4|6219.4|6204.4|6216.5|6201.5|8
1595556000000|2020-07-24 02:00:00|6216.5|6201.5|6210.5|6195.5|6218.9|6203.9|6210.5|6195.5|6
1595556300000|2020-07-24 02:05:00|6212.5|6197.5|6217.9|6202.9|6217.9|6202.9|6212.5|6197.5|12
1595556600000|2020-07-24 02:10:00|6219.4|6204.4|6217.7|6202.7|6222.1|6207.1|6217.7|6202.7|37
1595556900000|2020-07-24 02:15:00|6217.8|6202.8|6218.3|6203.3|6219.8|6204.8|6215.8|6200.8|2
1595557200000|2020-07-24 02:20:00|6218.4|6203.4|6217.8|6202.8|6218.8|6203.8|6217.8|6202.8|2
1595557500000|2020-07-24 02:25:00|6216.9|6201.9|6216.8|6201.8|6216.9|6201.9|6216.8|6201.8|1
1595557800000|2020-07-24 02:30:00|6216.7|6201.7|6210.3|6195.3|6216.7|6201.7|6209.8|6194.8|5
1595558100000|2020-07-24 02:35:00|6212.3|6197.3|6218.3|6203.3|6218.3|6203.3|6212.3|6197.3|3
1595558400000|2020-07-24 02:40:00|6219.8|6204.8|6219.8|6204.8|6219.8|6204.8|6219.8|6204.8|0
1595559000000|2020-07-24 02:50:00|6220.3|6205.3|6219.8|6204.8|6222.3|6207.3|6219.8|6204.8|1
1595559300000|2020-07-24 02:55:00|6221.6|6206.6|6221.8|6206.8|6221.8|6206.8|6221.6|6206.6|0
1595559600000|2020-07-24 03:00:00|6221.9|6206.9|6221.9|6206.9|6223.8|6208.8|6221.9|6206.9|1
1595559900000|2020-07-24 03:05:00|6219.8|6204.8|6219.3|6204.3|6220.8|6205.8|6219.3|6204.3|0
1595560200000|2020-07-24 03:10:00|6218.3|6203.3|6219.3|6204.3|6219.3|6204.3|6218.3|6203.3|1
1595561100000|2020-07-24 03:25:00|6221.2|6206.2|6214.9|6199.9|6221.2|6206.2|6214.8|6199.8|12
1595561400000|2020-07-24 03:30:00|6214.7|6199.7|6212.4|6197.4|6214.7|6199.7|6212.4|6197.4|2
1595562300000|2020-07-24 03:45:00|6212.9|6197.9|6212.9|6197.9|6212.9|6197.9|6212.9|6197.9|2
1595563500000|2020-07-24 04:05:00|6212.4|6197.4|6212.9|6197.9|6212.9|6197.9|6212.4|6197.4|1
1595564100000|2020-07-24 04:15:00|6209.4|6194.4|6200.9|6185.9|6209.4|6194.4|6200.9|6185.9|45
1595564400000|2020-07-24 04:20:00|6201.4|6186.4|6200.4|6185.4|6201.4|6186.4|6199.4|6184.4|1
1595565000000|2020-07-24 04:30:00|6199.9|6184.9|6200.4|6185.4|6200.8|6185.8|6199.9|6184.9|0
1595565600000|2020-07-24 04:40:00|6200.8|6185.8|6197|6182|6200.9|6185.9|6197|6182|5
1595565900000|2020-07-24 04:45:00|6196.9|6181.9|6196.9|6181.9|6197.5|6182.5|6196.9|6181.9|0
1595566200000|2020-07-24 04:50:00|6196.4|6181.4|6196.4|6181.4|6197.5|6182.5|6196|6181|17
1595566500000|2020-07-24 04:55:00|6196.9|6181.9|6197.9|6182.9|6199|6184|6195.5|6180.5|14
1595566800000|2020-07-24 05:00:00|6197|6182|6197|6182|6199.9|6184.9|6197|6182|4
1595567100000|2020-07-24 05:05:00|6197.4|6182.4|6197.5|6182.5|6197.5|6182.5|6197.4|6182.4|0
1595567400000|2020-07-24 05:10:00|6197|6182|6192|6177|6197|6182|6191|6176|11
1595567700000|2020-07-24 05:15:00|6191.1|6176.1|6190.5|6175.5|6192.5|6177.5|6190.5|6175.5|0
1595568000000|2020-07-24 05:20:00|6190|6175|6187.5|6172.5|6190.5|6175.5|6185.5|6170.5|36
1595568600000|2020-07-24 05:30:00|6187|6172|6181.5|6166.5|6189.4|6174.4|6180.5|6165.5|103
1595568900000|2020-07-24 05:35:00|6181|6166|6169.1|6154.1|6182.5|6167.5|6165.6|6150.6|205
1595569200000|2020-07-24 05:40:00|6168.1|6153.1|6178.5|6163.5|6178.5|6163.5|6167.6|6152.6|17
1595569500000|2020-07-24 05:45:00|6177.5|6162.5|6168.6|6153.6|6177.5|6162.5|6166.1|6151.1|72
1595569800000|2020-07-24 05:50:00|6170|6155|6168.6|6153.6|6172.5|6157.5|6168.6|6153.6|10
1595570100000|2020-07-24 05:55:00|6169|6154|6174.6|6159.6|6175.9|6160.9|6168.6|6153.6|7
1595570400000|2020-07-24 06:00:00|6174.4|6159.4|6171.1|6156.1|6176.5|6161.5|6171.1|6156.1|9
1595570700000|2020-07-24 06:05:00|6169.1|6154.1|6170.6|6155.6|6171.1|6156.1|6167.1|6152.1|55
1595571000000|2020-07-24 06:10:00|6172.5|6157.5|6174.5|6159.5|6176|6161|6170.5|6155.5|15
1595571300000|2020-07-24 06:15:00|6174.6|6159.6|6172.1|6157.1|6177.1|6162.1|6171.2|6156.2|4
1595571600000|2020-07-24 06:20:00|6172.2|6157.2|6176.7|6161.7|6177|6162|6171.6|6156.6|4
1595571900000|2020-07-24 06:25:00|6176.6|6161.6|6180.6|6165.6|6180.6|6165.6|6176.6|6161.6|5
1595572200000|2020-07-24 06:30:00|6179.1|6164.1|6177.2|6162.2|6179.6|6164.6|6177.2|6162.2|8
1595572500000|2020-07-24 06:35:00|6176.7|6161.7|6183.5|6168.5|6187.1|6172.1|6176.7|6161.7|11
1595572800000|2020-07-24 06:40:00|6182.6|6167.6|6180.6|6165.6|6183.1|6168.1|6180.6|6165.6|0
1595573100000|2020-07-24 06:45:00|6182.4|6167.4|6178.6|6163.6|6182.6|6167.6|6178.6|6163.6|2
1595573400000|2020-07-24 06:50:00|6179.6|6164.6|6178.6|6163.6|6180.6|6165.6|6178.6|6163.6|0
1595573700000|2020-07-24 06:55:00|6177.1|6162.1|6178|6163|6178.1|6163.1|6177.1|6162.1|4
1595574000000|2020-07-24 07:00:00|6178.5|6163.5|6182.6|6167.6|6182.6|6167.6|6178.5|6163.5|5
1595574300000|2020-07-24 07:05:00|6181.6|6166.6|6180|6165|6182.6|6167.6|6180|6165|3
1595574600000|2020-07-24 07:10:00|6181.8|6166.8|6182.1|6167.1|6183.1|6168.1|6181.8|6166.8|3
1595574900000|2020-07-24 07:15:00|6183.1|6168.1|6183.1|6168.1|6183.1|6168.1|6182.1|6167.1|0
1595575500000|2020-07-24 07:25:00|6183.6|6168.6|6187|6172|6187|6172|6182.1|6167.1|7
1595575800000|2020-07-24 07:30:00|6187.1|6172.1|6183.5|6168.5|6188.1|6173.1|6183|6168|0
1595576100000|2020-07-24 07:35:00|6184.4|6169.4|6183.5|6168.5|6184.4|6169.4|6181.5|6166.5|7
1595576400000|2020-07-24 07:40:00|6184|6169|6186|6171|6186|6171|6183|6168|1
1595576700000|2020-07-24 07:45:00|6187.6|6172.6|6187.6|6172.6|6187.6|6172.6|6186|6171|0
1595577000000|2020-07-24 07:50:00|6187.5|6172.5|6182.5|6167.5|6188.1|6173.1|6182.1|6167.1|14
1595577300000|2020-07-24 07:55:00|6181.6|6166.6|6181.5|6166.5|6181.6|6166.6|6181.5|6166.5|0
1595577600000|2020-07-24 08:00:00|6182.5|6167.5|6183|6168|6183|6168|6180|6165|12
1595577900000|2020-07-24 08:05:00|6181.5|6166.5|6184.1|6169.1|6184.5|6169.5|6179.5|6164.5|16
1595578200000|2020-07-24 08:10:00|6184.5|6169.5|6185.1|6170.1|6185.5|6170.5|6184.1|6169.1|0
1595578500000|2020-07-24 08:15:00|6186.4|6171.4|6184.5|6169.5|6188|6173|6184|6169|7
1595578800000|2020-07-24 08:20:00|6184.1|6169.1|6185.6|6170.6|6186|6171|6182.5|6167.5|6
1595579100000|2020-07-24 08:25:00|6185.1|6170.1|6183|6168|6185.1|6170.1|6181.5|6166.5|6
1595579400000|2020-07-24 08:30:00|6183.5|6168.5|6181.1|6166.1|6184|6169|6176|6161|41
1595579700000|2020-07-24 08:35:00|6181|6166|6181|6166|6181.5|6166.5|6176|6161|8
1595580000000|2020-07-24 08:40:00|6178.8|6163.8|6176.5|6161.5|6178.8|6163.8|6176.5|6161.5|1
1595580300000|2020-07-24 08:45:00|6175|6160|6173|6158|6176.6|6161.6|6173|6158|3
1595580600000|2020-07-24 08:50:00|6177|6162|6179.6|6164.6|6182.6|6167.6|6177|6162|34
1595580900000|2020-07-24 08:55:00|6178.6|6163.6|6184.6|6169.6|6184.6|6169.6|6178.1|6163.1|12
1595581200000|2020-07-24 09:00:00|6184.1|6169.1|6184.1|6169.1|6187.1|6172.1|6183.6|6168.6|14
1595581500000|2020-07-24 09:05:00|6184.5|6169.5|6185.1|6170.1|6185.1|6170.1|6181.6|6166.6|8
1595581800000|2020-07-24 09:10:00|6186.4|6171.4|6187.5|6172.5|6187.6|6172.6|6184.6|6169.6|8
1595582100000|2020-07-24 09:15:00|6187.6|6172.6|6189.6|6174.6|6191.6|6176.6|6187.1|6172.1|13
1595582400000|2020-07-24 09:20:00|6190.1|6175.1|6189.6|6174.6|6191.6|6176.6|6189.1|6174.1|6
1595582700000|2020-07-24 09:25:00|6188.6|6173.6|6187.1|6172.1|6188.6|6173.6|6185.6|6170.6|3
1595583000000|2020-07-24 09:30:00|6186.1|6171.1|6187.5|6172.5|6188.5|6173.5|6185.5|6170.5|5
1595583300000|2020-07-24 09:35:00|6186.2|6171.2|6188|6173|6188|6173|6185.6|6170.6|2
1595583600000|2020-07-24 09:40:00|6188.5|6173.5|6189.6|6174.6|6189.6|6174.6|6187.1|6172.1|9
1595583900000|2020-07-24 09:45:00|6190.1|6175.1|6188.6|6173.6|6192.1|6177.1|6188.6|6173.6|8
1595584200000|2020-07-24 09:50:00|6189.1|6174.1|6187.6|6172.6|6189.6|6174.6|6187.1|6172.1|9
1595584500000|2020-07-24 09:55:00|6188|6173|6189|6174|6191|6176|6188|6173|3
1595584800000|2020-07-24 10:00:00|6187.1|6172.1|6190.5|6175.5|6191|6176|6187.1|6172.1|3
1595585100000|2020-07-24 10:05:00|6189.6|6174.6|6191.1|6176.1|6191.1|6176.1|6189.5|6174.5|2
1595585400000|2020-07-24 10:10:00|6190.2|6175.2|6187.6|6172.6|6190.2|6175.2|6187.6|6172.6|0
1595585700000|2020-07-24 10:15:00|6187.1|6172.1|6185.5|6170.5|6187.1|6172.1|6185.5|6170.5|0
1595586000000|2020-07-24 10:20:00|6184|6169|6186|6171|6186|6171|6184|6169|2
1595586300000|2020-07-24 10:25:00|6187.1|6172.1|6187.1|6172.1|6187.1|6172.1|6186.5|6171.5|3
1595586600000|2020-07-24 10:30:00|6186.6|6171.6|6184.5|6169.5|6186.6|6171.6|6184|6169|2
1595586900000|2020-07-24 10:35:00|6185.1|6170.1|6183.1|6168.1|6185.1|6170.1|6183.1|6168.1|1
1595587200000|2020-07-24 10:40:00|6183.6|6168.6|6183.1|6168.1|6185.6|6170.6|6183.1|6168.1|3
1595587500000|2020-07-24 10:45:00|6184.1|6169.1|6184.1|6169.1|6185.1|6170.1|6184.1|6169.1|2
1595587800000|2020-07-24 10:50:00|6184.6|6169.6|6187.5|6172.5|6188|6173|6184.6|6169.6|2
1595588100000|2020-07-24 10:55:00|6185.5|6170.5|6183.1|6168.1|6185.5|6170.5|6183.1|6168.1|3
1595588400000|2020-07-24 11:00:00|6183.2|6168.2|6188.1|6173.1|6188.1|6173.1|6183.1|6168.1|12
1595588700000|2020-07-24 11:05:00|6188.6|6173.6|6191.6|6176.6|6191.6|6176.6|6188.6|6173.6|9
1595589000000|2020-07-24 11:10:00|6191.1|6176.1|6188.1|6173.1|6191.1|6176.1|6188.1|6173.1|3
1595589300000|2020-07-24 11:15:00|6187.6|6172.6|6186.1|6171.1|6187.6|6172.6|6186.1|6171.1|1
1595589600000|2020-07-24 11:20:00|6187|6172|6189|6174|6189|6174|6186.1|6171.1|6
1595589900000|2020-07-24 11:25:00|6188.6|6173.6|6186.6|6171.6|6188.6|6173.6|6183.6|6168.6|6
1595590200000|2020-07-24 11:30:00|6184.5|6169.5|6186.1|6171.1|6186.2|6171.2|6184.5|6169.5|2
1595590500000|2020-07-24 11:35:00|6186.6|6171.6|6190.7|6175.7|6192.1|6177.1|6186.1|6171.1|14
1595590800000|2020-07-24 11:40:00|6190.2|6175.2|6190.2|6175.2|6190.7|6175.7|6189.1|6174.1|3
1595591100000|2020-07-24 11:45:00|6188.8|6173.8|6182.1|6167.1|6188.8|6173.8|6181.6|6166.6|12
1595591400000|2020-07-24 11:50:00|6182.2|6167.2|6182.1|6167.1|6182.7|6167.7|6181.1|6166.1|1
1595591700000|2020-07-24 11:55:00|6181.6|6166.6|6183.6|6168.6|6185.6|6170.6|6181.6|6166.6|7
1595592000000|2020-07-24 12:00:00|6184.5|6169.5|6176.1|6161.1|6188|6173|6173.1|6158.1|49
1595592300000|2020-07-24 12:05:00|6175.6|6160.6|6173.6|6158.6|6180.7|6165.7|6172.6|6157.6|34
1595592600000|2020-07-24 12:10:00|6174.1|6159.1|6168.3|6153.3|6174.7|6159.7|6165.4|6150.4|84
1595592900000|2020-07-24 12:15:00|6168.4|6153.4|6166.4|6151.4|6168.5|6153.5|6165.4|6150.4|22
1595593200000|2020-07-24 12:20:00|6166.8|6151.8|6147.3|6132.3|6171.3|6156.3|6146.2|6131.2|95
1595593500000|2020-07-24 12:25:00|6147.8|6132.8|6149.3|6134.3|6151.8|6136.8|6143.3|6128.3|50
1595593800000|2020-07-24 12:30:00|6148.8|6133.8|6130.3|6115.3|6148.8|6133.8|6130.3|6115.3|282
1595594100000|2020-07-24 12:35:00|6130.4|6115.4|6112.9|6097.9|6130.4|6115.4|6108.8|6093.8|446
1595594400000|2020-07-24 12:40:00|6111.6|6096.6|6116|6101|6120.9|6105.9|6110.9|6095.9|156
1595594700000|2020-07-24 12:45:00|6114.1|6099.1|6091.1|6076.1|6114.1|6099.1|6085|6070|310
1595595000000|2020-07-24 12:50:00|6091|6076|6091|6076|6098|6083|6086.2|6071.2|158
1595595300000|2020-07-24 12:55:00|6092.6|6077.6|6079.5|6064.5|6094|6079|6076.5|6061.5|203
1595595600000|2020-07-24 13:00:00|6079|6064|6085.4|6070.4|6091.4|6076.4|6076|6061|235
1595595900000|2020-07-24 13:05:00|6081|6066|6098|6083|6100.5|6085.5|6081|6066|262
1595596200000|2020-07-24 13:10:00|6096.9|6081.9|6080.4|6065.4|6096.9|6081.9|6076.9|6061.9|193
1595596500000|2020-07-24 13:15:00|6079.9|6064.9|6078.3|6063.3|6081.7|6066.7|6075.3|6060.3|177
1595596800000|2020-07-24 13:20:00|6077.3|6062.3|6078.3|6063.3|6084.3|6069.3|6075.9|6060.9|127
1595597100000|2020-07-24 13:25:00|6078.8|6063.8|6064.4|6049.4|6081.3|6066.3|6057.4|6042.4|355
1595597400000|2020-07-24 13:30:00|6063.4|6048.4|6042.4|6027.4|6063.4|6048.4|6037.4|6022.4|653
1595597700000|2020-07-24 13:35:00|6041.5|6026.5|6021.3|6006.3|6041.9|6026.9|6020.4|6005.4|622
1595598000000|2020-07-24 13:40:00|6021.4|6006.4|6050.8|6035.8|6052.3|6037.3|6020.3|6005.3|326
1595598300000|2020-07-24 13:45:00|6050.3|6035.3|6048.3|6033.3|6059.8|6044.8|6047.3|6032.3|199
1595598600000|2020-07-24 13:50:00|6048.2|6033.2|6053.2|6038.2|6055.8|6040.8|6040.7|6025.7|202
1595598900000|2020-07-24 13:55:00|6052.3|6037.3|6067.1|6052.1|6071.1|6056.1|6050.1|6035.1|252
1595599200000|2020-07-24 14:00:00|6067|6052|6071.1|6056.1|6075.1|6060.1|6065.5|6050.5|115
1595599500000|2020-07-24 14:05:00|6070.9|6055.9|6060.7|6045.7|6072.1|6057.1|6059.2|6044.2|177
1595599800000|2020-07-24 14:10:00|6060.6|6045.6|6053.5|6038.5|6062.2|6047.2|6050.1|6035.1|215
1595600100000|2020-07-24 14:15:00|6053.6|6038.6|6067.6|6052.6|6073.6|6058.6|6053.2|6038.2|177
1595600400000|2020-07-24 14:20:00|6067.9|6052.9|6077.6|6062.6|6078.7|6063.7|6067.6|6052.6|199
1595600700000|2020-07-24 14:25:00|6078.4|6063.4|6079.5|6064.5|6090|6075|6078.4|6063.4|157
1595601000000|2020-07-24 14:30:00|6078.6|6063.6|6062.5|6047.5|6082|6067|6061.5|6046.5|224
1595601300000|2020-07-24 14:35:00|6063.6|6048.6|6051.7|6036.7|6067.5|6052.5|6050.1|6035.1|275
1595601600000|2020-07-24 14:40:00|6052.6|6037.6|6046.8|6031.8|6055.5|6040.5|6044.3|6029.3|288
1595601900000|2020-07-24 14:45:00|6046.7|6031.7|6038.8|6023.8|6052.2|6037.2|6038.4|6023.4|330
1595602200000|2020-07-24 14:50:00|6038.9|6023.9|6042.9|6027.9|6043.9|6028.9|6033|6018|203
1595602500000|2020-07-24 14:55:00|6041.9|6026.9|6035.5|6020.5|6041.9|6026.9|6031|6016|282
1595602800000|2020-07-24 15:00:00|6035.4|6020.4|6024.4|6009.4|6035.4|6020.4|6022.4|6007.4|283
1595603100000|2020-07-24 15:05:00|6024.5|6009.5|6022.9|6007.9|6025.8|6010.8|6017.2|6002.2|341
1595603400000|2020-07-24 15:10:00|6023.4|6008.4|6027.3|6012.3|6031.9|6016.9|6021.9|6006.9|218
1595603700000|2020-07-24 15:15:00|6027.9|6012.9|6008|5993|6028.3|6013.3|6005.5|5990.5|439
1595604000000|2020-07-24 15:20:00|6008.4|5993.4|6001.1|5986.1|6017.5|6002.5|5999.5|5984.5|228
1595604300000|2020-07-24 15:25:00|6001.5|5986.5|6008.6|5993.6|6010.9|5995.9|6000.8|5985.8|139
1595604600000|2020-07-24 15:30:00|6007.7|5992.7|5982.3|5967.3|6008.2|5993.2|5981.3|5966.3|399
1595604900000|2020-07-24 15:35:00|5983.7|5968.7|5985.8|5970.8|5985.8|5970.8|5976.5|5961.5|322
1595605200000|2020-07-24 15:40:00|5985.4|5970.4|6002.9|5987.9|6002.9|5987.9|5985.4|5970.4|255
1595605500000|2020-07-24 15:45:00|6003.4|5988.4|5994.8|5979.8|6005|5990|5992.9|5977.9|153
1595605800000|2020-07-24 15:50:00|5993.9|5978.9|5998.4|5983.4|6004.6|5989.6|5992.5|5977.5|129
1595606100000|2020-07-24 15:55:00|5998.5|5983.5|5980.9|5965.9|6001.2|5986.2|5979.1|5964.1|216
1595606400000|2020-07-24 16:00:00|5981.8|5966.8|5978.2|5963.2|5984.1|5969.1|5976.5|5961.5|248
1595606700000|2020-07-24 16:05:00|5978|5963|5977.1|5962.1|5984.8|5969.8|5977.1|5962.1|165
1595607000000|2020-07-24 16:10:00|5978.1|5963.1|5982.3|5967.3|5985.3|5970.3|5976.6|5961.6|175
1595607300000|2020-07-24 16:15:00|5981.8|5966.8|5973|5958|5982.3|5967.3|5970.5|5955.5|463
1595607600000|2020-07-24 16:20:00|5973.5|5958.5|5983.5|5968.5|5989.2|5974.2|5973.2|5958.2|163
1595607900000|2020-07-24 16:25:00|5982.1|5967.1|5982|5967|5993.1|5978.1|5980.8|5965.8|142
1595608200000|2020-07-24 16:30:00|5984.2|5969.2|5981|5966|5990.9|5975.9|5979.2|5964.2|261
1595608500000|2020-07-24 16:35:00|5981.5|5966.5|5975.9|5960.9|5982.9|5967.9|5975.4|5960.4|146
1595608800000|2020-07-24 16:40:00|5975.4|5960.4|5975.5|5960.5|5981.8|5966.8|5972.6|5957.6|202
1595609100000|2020-07-24 16:45:00|5974.4|5959.4|5973.5|5958.5|5976.5|5961.5|5970.5|5955.5|173
1595609400000|2020-07-24 16:50:00|5973|5958|5972.6|5957.6|5975.4|5960.4|5967.7|5952.7|266
1595609700000|2020-07-24 16:55:00|5973.1|5958.1|5987|5972|5990.4|5975.4|5971.6|5956.6|205
1595610000000|2020-07-24 17:00:00|5986.6|5971.6|5981.2|5966.2|5991.8|5976.8|5978.6|5963.6|245
1595610300000|2020-07-24 17:05:00|5981.6|5966.6|5974.5|5959.5|5983.7|5968.7|5974.5|5959.5|86
1595610600000|2020-07-24 17:10:00|5977|5962|5972|5957|5979.4|5964.4|5970.6|5955.6|260
1595610900000|2020-07-24 17:15:00|5971.9|5956.9|5982.8|5967.8|5983.4|5968.4|5971.9|5956.9|158
1595611200000|2020-07-24 17:20:00|5982.9|5967.9|5981|5966|5986.3|5971.3|5980.9|5965.9|108
1595611500000|2020-07-24 17:25:00|5980.5|5965.5|5983.8|5968.8|5986.7|5971.7|5980|5965|40
1595611800000|2020-07-24 17:30:00|5987.6|5972.6|5999.7|5984.7|6004|5989|5986.6|5971.6|185
1595612100000|2020-07-24 17:35:00|6002.2|5987.2|5996.8|5981.8|6005.2|5990.2|5991.3|5976.3|93
1595612400000|2020-07-24 17:40:00|5998.7|5983.7|5998.3|5983.3|5999.2|5984.2|5995.4|5980.4|102
1595612700000|2020-07-24 17:45:00|5999.3|5984.3|6026|6011|6026|6011|5999.3|5984.3|265
1595613000000|2020-07-24 17:50:00|6025.1|6010.1|6018|6003|6029|6014|6015.4|6000.4|184
1595613300000|2020-07-24 17:55:00|6015.8|6000.8|6007.6|5992.6|6015.8|6000.8|6006|5991|112
1595613600000|2020-07-24 18:00:00|6008.7|5993.7|6014|5999|6019.5|6004.5|6005.6|5990.6|126
1595613900000|2020-07-24 18:05:00|6011.1|5996.1|6009.9|5994.9|6018.3|6003.3|6005.5|5990.5|186
1595614200000|2020-07-24 18:10:00|6009.8|5994.8|6036.6|6021.6|6040.7|6025.7|6008.4|5993.4|1056
1595614500000|2020-07-24 18:15:00|6036.4|6021.4|6036.7|6021.7|6041.1|6026.1|6024.3|6009.3|310
1595811600000|2020-07-27 01:00:00|5999.3|5984.3|6017.7|6002.7|6017.7|6002.7|5991.8|5976.8|228
1595811900000|2020-07-27 01:05:00|6018.2|6003.2|6025.8|6010.8|6039.1|6024.1|6015.3|6000.3|142
1595812200000|2020-07-27 01:10:00|6026.3|6011.3|6025.3|6010.3|6037.8|6022.8|6022.2|6007.2|37
1595812500000|2020-07-27 01:15:00|6022.7|6007.7|6021.8|6006.8|6024.2|6009.2|6021.8|6006.8|2
1595812800000|2020-07-27 01:20:00|6020.5|6005.5|6030.7|6015.7|6037.7|6022.7|6020.3|6005.3|19
1595813100000|2020-07-27 01:25:00|6030.3|6015.3|6035.9|6020.9|6043.1|6028.1|6026.3|6011.3|46
1595813400000|2020-07-27 01:30:00|6034.5|6019.5|6028.1|6013.1|6034.5|6019.5|6028.1|6013.1|7
1595813700000|2020-07-27 01:35:00|6028.5|6013.5|6034.1|6019.1|6038|6023|6028.5|6013.5|15
1595814000000|2020-07-27 01:40:00|6035.4|6020.4|6029.1|6014.1|6038.5|6023.5|6024.3|6009.3|23
1595814300000|2020-07-27 01:45:00|6031.5|6016.5|6033.7|6018.7|6038.5|6023.5|6031.5|6016.5|30
1595814600000|2020-07-27 01:50:00|6032.7|6017.7|6031.7|6016.7|6037|6022|6031.2|6016.2|39
1595814900000|2020-07-27 01:55:00|6033.2|6018.2|6032.2|6017.2|6033.7|6018.7|6024.4|6009.4|29
1595815200000|2020-07-27 02:00:00|6030.4|6015.4|6035.2|6020.2|6036.7|6021.7|6028.9|6013.9|21
1595815500000|2020-07-27 02:05:00|6033.9|6018.9|6034.7|6019.7|6036.1|6021.1|6033.2|6018.2|1
1595815800000|2020-07-27 02:10:00|6035.7|6020.7|6037.2|6022.2|6038.7|6023.7|6035.7|6020.7|12
1595816100000|2020-07-27 02:15:00|6038.7|6023.7|6038.7|6023.7|6040|6025|6038.4|6023.4|6
1595817000000|2020-07-27 02:30:00|6038.2|6023.2|6038.7|6023.7|6038.7|6023.7|6035.1|6020.1|1
1595817600000|2020-07-27 02:40:00|6037.2|6022.2|6038.6|6023.6|6038.6|6023.6|6037.2|6022.2|1
1595817900000|2020-07-27 02:45:00|6044.7|6029.7|6042.6|6027.6|6044.7|6029.7|6042.6|6027.6|12
1595818200000|2020-07-27 02:50:00|6046.6|6031.6|6042.8|6027.8|6046.6|6031.6|6042.8|6027.8|12
1595818500000|2020-07-27 02:55:00|6042.6|6027.6|6039.6|6024.6|6049.1|6034.1|6036.7|6021.7|35
1595818800000|2020-07-27 03:00:00|6040.5|6025.5|6041.6|6026.6|6041.6|6026.6|6040.1|6025.1|2
1595819100000|2020-07-27 03:05:00|6041.1|6026.1|6030.8|6015.8|6041.6|6026.6|6030.8|6015.8|15
1595819400000|2020-07-27 03:10:00|6030.3|6015.3|6031.6|6016.6|6033.1|6018.1|6029.3|6014.3|11
1595819700000|2020-07-27 03:15:00|6031.8|6016.8|6032.8|6017.8|6035.1|6020.1|6031.8|6016.8|2
1595820000000|2020-07-27 03:20:00|6033.6|6018.6|6032.3|6017.3|6036.6|6021.6|6032.3|6017.3|15
1595820300000|2020-07-27 03:25:00|6032.2|6017.2|6032.8|6017.8|6032.8|6017.8|6032.2|6017.2|1
1595820900000|2020-07-27 03:35:00|6034.1|6019.1|6032.7|6017.7|6034.1|6019.1|6032.7|6017.7|0
1595821200000|2020-07-27 03:40:00|6032.8|6017.8|6032.8|6017.8|6032.8|6017.8|6032.8|6017.8|0
1595821800000|2020-07-27 03:50:00|6032.7|6017.7|6032.7|6017.7|6032.7|6017.7|6032.7|6017.7|0
1595822100000|2020-07-27 03:55:00|6035.6|6020.6|6035.6|6020.6|6035.6|6020.6|6035.6|6020.6|0
1595822400000|2020-07-27 04:00:00|6035.7|6020.7|6035.7|6020.7|6035.7|6020.7|6035.7|6020.7|0
1595823000000|2020-07-27 04:10:00|6033.9|6018.9|6033.2|6018.2|6034.7|6019.7|6033.2|6018.2|2
1595823300000|2020-07-27 04:15:00|6032.3|6017.3|6032.1|6017.1|6032.3|6017.3|6032.1|6017.1|0
1595824200000|2020-07-27 04:30:00|6032.6|6017.6|6039.1|6024.1|6039.1|6024.1|6032.6|6017.6|6
1595824500000|2020-07-27 04:35:00|6040|6025|6040.7|6025.7|6040.7|6025.7|6039.7|6024.7|5
1595824800000|2020-07-27 04:40:00|6042|6027|6037.1|6022.1|6042|6027|6037.1|6022.1|2
1595825100000|2020-07-27 04:45:00|6036.9|6021.9|6035.1|6020.1|6036.9|6021.9|6035.1|6020.1|1
1595825400000|2020-07-27 04:50:00|6035.5|6020.5|6040.5|6025.5|6040.5|6025.5|6035.5|6020.5|2
1595825700000|2020-07-27 04:55:00|6041|6026|6035.6|6020.6|6041.6|6026.6|6035.6|6020.6|10
1595826000000|2020-07-27 05:00:00|6035.1|6020.1|6041.1|6026.1|6041.1|6026.1|6033.1|6018.1|7
1595826300000|2020-07-27 05:05:00|6042.4|6027.4|6034.1|6019.1|6042.6|6027.6|6034.1|6019.1|18
1595826600000|2020-07-27 05:10:00|6032.8|6017.8|6032.7|6017.7|6034.6|6019.6|6032.4|6017.4|1
1595826900000|2020-07-27 05:15:00|6033.7|6018.7|6033.7|6018.7|6033.7|6018.7|6033.7|6018.7|0
1595827200000|2020-07-27 05:20:00|6033.6|6018.6|6032.2|6017.2|6033.6|6018.6|6032.1|6017.1|1
1595827500000|2020-07-27 05:25:00|6033.1|6018.1|6031.1|6016.1|6034.6|6019.6|6029.6|6014.6|11
1595827800000|2020-07-27 05:30:00|6029.7|6014.7|6030.7|6015.7|6032.8|6017.8|6029.2|6014.2|10
1595828100000|2020-07-27 05:35:00|6030.4|6015.4|6030.7|6015.7|6030.7|6015.7|6029.1|6014.1|1
1595828400000|2020-07-27 05:40:00|6029.2|6014.2|6023.8|6008.8|6029.2|6014.2|6022.6|6007.6|83
1595828700000|2020-07-27 05:45:00|6023.3|6008.3|6029.2|6014.2|6029.2|6014.2|6022.8|6007.8|2
1595829000000|2020-07-27 05:50:00|6029.3|6014.3|6030.3|6015.3|6030.7|6015.7|6026.7|6011.7|3
1595829300000|2020-07-27 05:55:00|6030.7|6015.7|6037.2|6022.2|6039.6|6024.6|6029.8|6014.8|13
1595829600000|2020-07-27 06:00:00|6035.4|6020.4|6030.3|6015.3|6039.7|6024.7|6030.3|6015.3|19
1595829900000|2020-07-27 06:05:00|6029.8|6014.8|6029.8|6014.8|6032.7|6017.7|6025.3|6010.3|44
1595830200000|2020-07-27 06:10:00|6029.5|6014.5|6038.3|6023.3|6038.3|6023.3|6021.2|6006.2|52
1595830500000|2020-07-27 06:15:00|6035.4|6020.4|6028.8|6013.8|6041.3|6026.3|6028.8|6013.8|59
1595830800000|2020-07-27 06:20:00|6032.3|6017.3|6051.9|6036.9|6054.4|6039.4|6032.3|6017.3|31
1595831100000|2020-07-27 06:25:00|6054.6|6039.6|6058.8|6043.8|6059.8|6044.8|6054.3|6039.3|12
1595831400000|2020-07-27 06:30:00|6057.8|6042.8|6057.8|6042.8|6059.8|6044.8|6057.8|6042.8|5
1595831700000|2020-07-27 06:35:00|6057.4|6042.4|6050.8|6035.8|6057.4|6042.4|6048.9|6033.9|11
1595832000000|2020-07-27 06:40:00|6049.3|6034.3|6053.3|6038.3|6056.8|6041.8|6049.3|6034.3|7
1595832300000|2020-07-27 06:45:00|6053.4|6038.4|6065.5|6050.5|6068.5|6053.5|6053.4|6038.4|68
1595832600000|2020-07-27 06:50:00|6065.1|6050.1|6068.6|6053.6|6072.9|6057.9|6063.9|6048.9|49
1595832900000|2020-07-27 06:55:00|6068.4|6053.4|6073.4|6058.4|6073.4|6058.4|6065.9|6050.9|9
1595833200000|2020-07-27 07:00:00|6070.8|6055.8|6070.5|6055.5|6072.9|6057.9|6064.9|6049.9|10
1595833500000|2020-07-27 07:05:00|6069.4|6054.4|6063.5|6048.5|6069.4|6054.4|6063.4|6048.4|0
1595833800000|2020-07-27 07:10:00|6063.1|6048.1|6068|6053|6069|6054|6063|6048|8
1595834100000|2020-07-27 07:15:00|6067.1|6052.1|6063.4|6048.4|6067.3|6052.3|6062|6047|9
1595834400000|2020-07-27 07:20:00|6063.3|6048.3|6064.5|6049.5|6066|6051|6061|6046|15
1595834700000|2020-07-27 07:25:00|6064|6049|6063|6048|6064|6049|6063|6048|6
1595835000000|2020-07-27 07:30:00|6064.3|6049.3|6056.5|6041.5|6064.5|6049.5|6055.1|6040.1|8
1595835300000|2020-07-27 07:35:00|6056|6041|6054|6039|6058|6043|6053.1|6038.1|23
1595835600000|2020-07-27 07:40:00|6055.5|6040.5|6056.5|6041.5|6060|6045|6052.5|6037.5|42
1595835900000|2020-07-27 07:45:00|6056|6041|6054.9|6039.9|6057.9|6042.9|6054.9|6039.9|1
1595836200000|2020-07-27 07:50:00|6054.8|6039.8|6055.3|6040.3|6055.5|6040.5|6053.4|6038.4|11
1595836500000|2020-07-27 07:55:00|6056.2|6041.2|6059.9|6044.9|6059.9|6044.9|6056.2|6041.2|1
1595836800000|2020-07-27 08:00:00|6060.9|6045.9|6056|6041|6063|6048|6055.1|6040.1|17
1595837100000|2020-07-27 08:05:00|6054.3|6039.3|6057|6042|6057.4|6042.4|6053.6|6038.6|7
1595837400000|2020-07-27 08:10:00|6056.5|6041.5|6066.5|6051.5|6066.5|6051.5|6055|6040|11
1595837700000|2020-07-27 08:15:00|6064.4|6049.4|6061.5|6046.5|6064.4|6049.4|6060.5|6045.5|5
1595838000000|2020-07-27 08:20:00|6062.4|6047.4|6061.6|6046.6|6062.5|6047.5|6058.5|6043.5|5
1595838300000|2020-07-27 08:25:00|6062.9|6047.9|6059|6044|6063.4|6048.4|6058.5|6043.5|5
1595838600000|2020-07-27 08:30:00|6057.9|6042.9|6061.9|6046.9|6065|6050|6057.9|6042.9|6
1595838900000|2020-07-27 08:35:00|6060.6|6045.6|6064.4|6049.4|6064.4|6049.4|6059.6|6044.6|13
1595839200000|2020-07-27 08:40:00|6064.5|6049.5|6061.1|6046.1|6066.5|6051.5|6061|6046|60
1595839500000|2020-07-27 08:45:00|6062|6047|6058|6043|6062.5|6047.5|6057.5|6042.5|9
1595839800000|2020-07-27 08:50:00|6056|6041|6060.5|6045.5|6060.5|6045.5|6056|6041|24
1595840100000|2020-07-27 08:55:00|6059|6044|6061|6046|6062|6047|6057|6042|12
1595840400000|2020-07-27 09:00:00|6059|6044|6057.6|6042.6|6061|6046|6057.6|6042.6|9
1595840700000|2020-07-27 09:05:00|6057|6042|6058.5|6043.5|6059.6|6044.6|6057|6042|5
1595841000000|2020-07-27 09:10:00|6058.6|6043.6|6057|6042|6059.5|6044.5|6056.5|6041.5|4
1595841300000|2020-07-27 09:15:00|6058|6043|6059.6|6044.6|6059.6|6044.6|6058|6043|1
1595841600000|2020-07-27 09:20:00|6060.1|6045.1|6060.1|6045.1|6060.6|6045.6|6059.6|6044.6|18
1595841900000|2020-07-27 09:25:00|6059.6|6044.6|6061.6|6046.6|6061.6|6046.6|6059.6|6044.6|26
1595842200000|2020-07-27 09:30:00|6061.1|6046.1|6061.1|6046.1|6061.1|6046.1|6059.6|6044.6|10
1595842500000|2020-07-27 09:35:00|6061|6046|6065.4|6050.4|6067.4|6052.4|6061|6046|54
1595842800000|2020-07-27 09:40:00|6063.9|6048.9|6063.9|6048.9|6064.9|6049.9|6063.5|6048.5|5
1595843100000|2020-07-27 09:45:00|6061.7|6046.7|6061.9|6046.9|6062.4|6047.4|6061.5|6046.5|1
1595843400000|2020-07-27 09:50:00|6060.5|6045.5|6061.9|6046.9|6061.9|6046.9|6060|6045|3
1595843700000|2020-07-27 09:55:00|6062|6047|6065.4|6050.4|6065.5|6050.5|6062|6047|11
1595844000000|2020-07-27 10:00:00|6064.4|6049.4|6065.4|6050.4|6065.4|6050.4|6064.4|6049.4|3
1595844300000|2020-07-27 10:05:00|6063.4|6048.4|6061.5|6046.5|6064.5|6049.5|6061.5|6046.5|25
1595844600000|2020-07-27 10:10:00|6060.5|6045.5|6064|6049|6064.3|6049.3|6060|6045|52
1595844900000|2020-07-27 10:15:00|6063.6|6048.6|6064.4|6049.4|6064.9|6049.9|6063.4|6048.4|4
1595845200000|2020-07-27 10:20:00|6063.9|6048.9|6066.5|6051.5|6066.5|6051.5|6063.9|6048.9|6
1595845500000|2020-07-27 10:25:00|6066.9|6051.9|6067.5|6052.5|6067.5|6052.5|6063.5|6048.5|18
1595845800000|2020-07-27 10:30:00|6067|6052|6066.5|6051.5|6067.5|6052.5|6066.5|6051.5|5
1595846100000|2020-07-27 10:35:00|6067.1|6052.1|6065|6050|6067.1|6052.1|6065|6050|7
1595846400000|2020-07-27 10:40:00|6063.5|6048.5|6066|6051|6066|6051|6063.5|6048.5|8
1595846700000|2020-07-27 10:45:00|6064.5|6049.5|6065|6050|6065|6050|6064.1|6049.1|7
1595847000000|2020-07-27 10:50:00|6063.5|6048.5|6061.5|6046.5|6063.5|6048.5|6060|6045|12
1595847300000|2020-07-27 10:55:00|6061|6046|6065.5|6050.5|6065.5|6050.5|6061|6046|4
1595847600000|2020-07-27 11:00:00|6065|6050|6065|6050|6066.5|6051.5|6064|6049|9
1595847900000|2020-07-27 11:05:00|6064|6049|6064|6049|6064.5|6049.5|6063|6048|6
1595848200000|2020-07-27 11:10:00|6064.9|6049.9|6068|6053|6068|6053|6063.5|6048.5|42
1595848500000|2020-07-27 11:15:00|6069.4|6054.4|6069.5|6054.5|6070.8|6055.8|6068.5|6053.5|11
1595848800000|2020-07-27 11:20:00|6070|6055|6067|6052|6070|6055|6065|6050|7
1595849100000|2020-07-27 11:25:00|6066.5|6051.5|6068|6053|6068|6053|6066.5|6051.5|17
1595849400000|2020-07-27 11:30:00|6068.5|6053.5|6065|6050|6071.5|6056.5|6065|6050|37
1595849700000|2020-07-27 11:35:00|6065.5|6050.5|6067|6052|6070|6055|6065.5|6050.5|23
1595850000000|2020-07-27 11:40:00|6067.5|6052.5|6065|6050|6067.5|6052.5|6063.5|6048.5|9
1595850300000|2020-07-27 11:45:00|6065.4|6050.4|6060|6045|6065.4|6050.4|6060|6045|9
1595850600000|2020-07-27 11:50:00|6060.5|6045.5|6053|6038|6061|6046|6052.5|6037.5|47
1595850900000|2020-07-27 11:55:00|6053.4|6038.4|6056.5|6041.5|6056.5|6041.5|6050.4|6035.4|62
1595851200000|2020-07-27 12:00:00|6056.1|6041.1|6060|6045|6067|6052|6054|6039|107
1595851500000|2020-07-27 12:05:00|6060.5|6045.5|6059.5|6044.5|6062|6047|6054.5|6039.5|20
1595851800000|2020-07-27 12:10:00|6058.5|6043.5|6063|6048|6064.9|6049.9|6055.5|6040.5|25
1595852100000|2020-07-27 12:15:00|6064.3|6049.3|6068|6053|6068.9|6053.9|6064.3|6049.3|45
1595852400000|2020-07-27 12:20:00|6068.9|6053.9|6062.5|6047.5|6069.5|6054.5|6062.5|6047.5|33
1595852700000|2020-07-27 12:25:00|6062.4|6047.4|6065.4|6050.4|6069.3|6054.3|6062.4|6047.4|20
1595853000000|2020-07-27 12:30:00|6064.4|6049.4|6047.5|6032.5|6064.4|6049.4|6047.5|6032.5|76
1595853300000|2020-07-27 12:35:00|6047.4|6032.4|6039.6|6024.6|6047.5|6032.5|6037|6022|152
1595853600000|2020-07-27 12:40:00|6040.1|6025.1|6037.3|6022.3|6040.9|6025.9|6028|6013|93
1595853900000|2020-07-27 12:45:00|6037.4|6022.4|6042|6027|6044.5|6029.5|6036|6021|27
1595854200000|2020-07-27 12:50:00|6043|6028|6056.5|6041.5|6058.4|6043.4|6042.6|6027.6|41
1595854500000|2020-07-27 12:55:00|6056.9|6041.9|6064.8|6049.8|6065.9|6050.9|6056.9|6041.9|105
1595854800000|2020-07-27 13:00:00|6064.4|6049.4|6061.9|6046.9|6066.4|6051.4|6056.9|6041.9|60
1595855100000|2020-07-27 13:05:00|6062.4|6047.4|6069.9|6054.9|6070.3|6055.3|6059.9|6044.9|69
1595855400000|2020-07-27 13:10:00|6070.3|6055.3|6061.9|6046.9|6070.8|6055.8|6061.9|6046.9|44
1595855700000|2020-07-27 13:15:00|6062.3|6047.3|6062.8|6047.8|6066.9|6051.9|6058.4|6043.4|103
1595856000000|2020-07-27 13:20:00|6063.4|6048.4|6062.4|6047.4|6068.9|6053.9|6060.9|6045.9|52
1595856300000|2020-07-27 13:25:00|6062.9|6047.9|6064.9|6049.9|6068.9|6053.9|6060.4|6045.4|72
1595856600000|2020-07-27 13:30:00|6066.9|6051.9|6062.9|6047.9|6071|6056|6054.6|6039.6|133
1595856900000|2020-07-27 13:35:00|6063.5|6048.5|6067|6052|6070|6055|6059.1|6044.1|127
1595857200000|2020-07-27 13:40:00|6066.5|6051.5|6057.5|6042.5|6071.5|6056.5|6052|6037|198
1595857500000|2020-07-27 13:45:00|6058|6043|6067.5|6052.5|6068.4|6053.4|6058|6043|273
1595857800000|2020-07-27 13:50:00|6067.6|6052.6|6059.1|6044.1|6067.6|6052.6|6054.5|6039.5|145
1595858100000|2020-07-27 13:55:00|6058.6|6043.6|6060.5|6045.5|6065.5|6050.5|6054.1|6039.1|97
1595858400000|2020-07-27 14:00:00|6060|6045|6064|6049|6064.5|6049.5|6056.9|6041.9|118
1595858700000|2020-07-27 14:05:00|6064.4|6049.4|6057.1|6042.1|6067.5|6052.5|6057.1|6042.1|117
1595859000000|2020-07-27 14:10:00|6056.6|6041.6|6067.5|6052.5|6067.5|6052.5|6055.1|6040.1|70
1595859300000|2020-07-27 14:15:00|6067|6052|6061|6046|6068.5|6053.5|6061|6046|137
1595859600000|2020-07-27 14:20:00|6060|6045|6060.8|6045.8|6066.8|6051.8|6054.3|6039.3|161
1595859900000|2020-07-27 14:25:00|6060.3|6045.3|6063.7|6048.7|6067.3|6052.3|6059.8|6044.8|121
1595860200000|2020-07-27 14:30:00|6063.8|6048.8|6056.7|6041.7|6063.8|6048.8|6052.8|6037.8|227
1595860500000|2020-07-27 14:35:00|6056.3|6041.3|6063.2|6048.2|6063.2|6048.2|6049.3|6034.3|232
1595860800000|2020-07-27 14:40:00|6063.7|6048.7|6089.5|6074.5|6091.5|6076.5|6063.7|6048.7|549
1595861100000|2020-07-27 14:45:00|6090|6075|6192|6177|6208.1|6193.1|6089.5|6074.5|729
1595861400000|2020-07-27 14:50:00|6192.1|6177.1|6168|6153|6208.2|6193.2|6159.5|6144.5|937
1595861700000|2020-07-27 14:55:00|6167.9|6152.9|6150.9|6135.9|6174.6|6159.6|6150.9|6135.9|296
1595862000000|2020-07-27 15:00:00|6151.4|6136.4|6143|6128|6158.4|6143.4|6143|6128|296
1595862300000|2020-07-27 15:05:00|6142.2|6127.2|6130.2|6115.2|6151.5|6136.5|6129.7|6114.7|276
1595862600000|2020-07-27 15:10:00|6129.3|6114.3|6114.3|6099.3|6129.8|6114.8|6112.7|6097.7|181
1595862900000|2020-07-27 15:15:00|6113.4|6098.4|6110.9|6095.9|6120.2|6105.2|6106.3|6091.3|196
1595863200000|2020-07-27 15:20:00|6111.4|6096.4|6105.5|6090.5|6115.4|6100.4|6105.4|6090.4|122
1595863500000|2020-07-27 15:25:00|6105|6090|6106.5|6091.5|6113.4|6098.4|6101.9|6086.9|116
1595863800000|2020-07-27 15:30:00|6106.4|6091.4|6105.6|6090.6|6108.4|6093.4|6101.6|6086.6|103
1595864100000|2020-07-27 15:35:00|6105.1|6090.1|6101.1|6086.1|6106.5|6091.5|6092.2|6077.2|149
1595864400000|2020-07-27 15:40:00|6101.6|6086.6|6113.1|6098.1|6118.1|6103.1|6099.7|6084.7|139
1595864700000|2020-07-27 15:45:00|6113.6|6098.6|6112.6|6097.6|6113.6|6098.6|6102.6|6087.6|42
1595865000000|2020-07-27 15:50:00|6112.2|6097.2|6110.6|6095.6|6117.1|6102.1|6107.6|6092.6|40
1595865300000|2020-07-27 15:55:00|6110.2|6095.2|6118.1|6103.1|6118.1|6103.1|6107.6|6092.6|50
1595865600000|2020-07-27 16:00:00|6116.2|6101.2|6135.1|6120.1|6135.3|6120.3|6112.7|6097.7|163
1595865900000|2020-07-27 16:05:00|6134.6|6119.6|6133.1|6118.1|6143.1|6128.1|6128.6|6113.6|125
1595866200000|2020-07-27 16:10:00|6131.6|6116.6|6140.1|6125.1|6141.1|6126.1|6130.5|6115.5|93
1595866500000|2020-07-27 16:15:00|6140.4|6125.4|6137.6|6122.6|6152.1|6137.1|6137.6|6122.6|89
1595866800000|2020-07-27 16:20:00|6137.2|6122.2|6139.6|6124.6|6139.6|6124.6|6132.1|6117.1|53
1595867100000|2020-07-27 16:25:00|6139|6124|6144.1|6129.1|6145|6130|6138.1|6123.1|51
1595867400000|2020-07-27 16:30:00|6144|6129|6148.5|6133.5|6152.9|6137.9|6144|6129|58
1595867700000|2020-07-27 16:35:00|6148.6|6133.6|6152|6137|6152.6|6137.6|6146.1|6131.1|44
1595868000000|2020-07-27 16:40:00|6152.6|6137.6|6146.6|6131.6|6157.6|6142.6|6141.6|6126.6|91
1595868300000|2020-07-27 16:45:00|6148.6|6133.6|6148.6|6133.6|6156.5|6141.5|6146.6|6131.6|94
1595868600000|2020-07-27 16:50:00|6149.1|6134.1|6163.1|6148.1|6164.1|6149.1|6149.1|6134.1|94
1595868900000|2020-07-27 16:55:00|6163.6|6148.6|6160.5|6145.5|6164.5|6149.5|6158.6|6143.6|70
1595869200000|2020-07-27 17:00:00|6160.9|6145.9|6152.6|6137.6|6164|6149|6150.1|6135.1|86
1595869500000|2020-07-27 17:05:00|6152|6137|6154|6139|6154|6139|6145.6|6130.6|26
1595869800000|2020-07-27 17:10:00|6155.8|6140.8|6157.1|6142.1|6157.1|6142.1|6148.1|6133.1|33
1595870100000|2020-07-27 17:15:00|6154.6|6139.6|6156|6141|6158.1|6143.1|6149.1|6134.1|51
1595870400000|2020-07-27 17:20:00|6154.1|6139.1|6154.1|6139.1|6158|6143|6148.1|6133.1|49
1595870700000|2020-07-27 17:25:00|6155|6140|6151.6|6136.6|6159.6|6144.6|6151.6|6136.6|30
1595871000000|2020-07-27 17:30:00|6153|6138|6163.6|6148.6|6163.6|6148.6|6153|6138|47
1595871300000|2020-07-27 17:35:00|6164|6149|6154.7|6139.7|6165|6150|6154.7|6139.7|44
1595871600000|2020-07-27 17:40:00|6153.6|6138.6|6145.1|6130.1|6154|6139|6141.2|6126.2|83
1595871900000|2020-07-27 17:45:00|6142.1|6127.1|6132.1|6117.1|6142.1|6127.1|6132.1|6117.1|74
1595872200000|2020-07-27 17:50:00|6133.6|6118.6|6135.1|6120.1|6143.3|6128.3|6133.6|6118.6|125
1595872500000|2020-07-27 17:55:00|6137.6|6122.6|6147.1|6132.1|6148.5|6133.5|6137.6|6122.6|50
1595872800000|2020-07-27 18:00:00|6145.1|6130.1|6132.1|6117.1|6145.1|6130.1|6127.7|6112.7|105
1595873100000|2020-07-27 18:05:00|6134.6|6119.6|6136.2|6121.2|6148.6|6133.6|6134.6|6119.6|107
1595873400000|2020-07-27 18:10:00|6134.8|6119.8|6133.2|6118.2|6138|6123|6126.4|6111.4|579
1595873700000|2020-07-27 18:15:00|6134.6|6119.6|6155.2|6140.2|6158.5|6143.5|6131.5|6116.5|266
1595874000000|2020-07-27 18:20:00|6155|6140|6155|6140|6155|6140|6155|6140|0
1595898000000|2020-07-28 01:00:00|6175.2|6160.2|6169.7|6154.7|6175.2|6160.2|6147.2|6132.2|68
1595898300000|2020-07-28 01:05:00|6170.2|6155.2|6167.2|6152.2|6176.2|6161.2|6151.2|6136.2|43
1595898600000|2020-07-28 01:10:00|6172.6|6157.6|6167.1|6152.1|6175.1|6160.1|6167.1|6152.1|27
1595898900000|2020-07-28 01:15:00|6166.9|6151.9|6162.7|6147.7|6166.9|6151.9|6162.7|6147.7|1
1595899200000|2020-07-28 01:20:00|6165.7|6150.7|6163.1|6148.1|6168.7|6153.7|6163.1|6148.1|4
1595899500000|2020-07-28 01:25:00|6160.7|6145.7|6159.7|6144.7|6163.1|6148.1|6158.7|6143.7|0
1595899800000|2020-07-28 01:30:00|6159.2|6144.2|6165.1|6150.1|6167.2|6152.2|6159.2|6144.2|3
1595900100000|2020-07-28 01:35:00|6165.2|6150.2|6166.6|6151.6|6166.7|6151.7|6163.3|6148.3|1
1595900400000|2020-07-28 01:40:00|6165.7|6150.7|6166.2|6151.2|6166.7|6151.7|6165.2|6150.2|2
1595900700000|2020-07-28 01:45:00|6165.7|6150.7|6166.6|6151.6|6166.6|6151.6|6165.7|6150.7|1
1595901000000|2020-07-28 01:50:00|6166.7|6151.7|6168.7|6153.7|6168.7|6153.7|6166.7|6151.7|2
1595901600000|2020-07-28 02:00:00|||||||||2
1595901900000|2020-07-28 02:05:00|6169.7|6154.7|6169.7|6154.7|6170.2|6155.2|6168.7|6153.7|1
1595902200000|2020-07-28 02:10:00|6169.2|6154.2|6161.6|6146.6|6169.2|6154.2|6160.8|6145.8|5
1595902500000|2020-07-28 02:15:00|6161.8|6146.8|6161.8|6146.8|6161.8|6146.8|6161.8|6146.8|0
1595903400000|2020-07-28 02:30:00|6163.3|6148.3|6162.3|6147.3|6164.6|6149.6|6162.3|6147.3|1
1595903700000|2020-07-28 02:35:00|6162.7|6147.7|6159.2|6144.2|6164.7|6149.7|6159.2|6144.2|2
1595904000000|2020-07-28 02:40:00|6160.9|6145.9|6161.2|6146.2|6163.3|6148.3|6160.6|6145.6|2
1595904600000|2020-07-28 02:50:00|6160.8|6145.8|6157.3|6142.3|6160.8|6145.8|6157.3|6142.3|0
1595904900000|2020-07-28 02:55:00|6158.6|6143.6|6159.1|6144.1|6159.1|6144.1|6158.6|6143.6|0
1595905200000|2020-07-28 03:00:00|6163.7|6148.7|6167.2|6152.2|6167.2|6152.2|6163.7|6148.7|23
1595905500000|2020-07-28 03:05:00|6163.8|6148.8|6163.8|6148.8|6164.2|6149.2|6163.8|6148.8|1
1595905800000|2020-07-28 03:10:00|6160.1|6145.1|6160.6|6145.6|6160.6|6145.6|6160.1|6145.1|5
1595906100000|2020-07-28 03:15:00|6160.2|6145.2|6140.1|6125.1|6160.2|6145.2|6140.1|6125.1|30
1595906400000|2020-07-28 03:20:00|6140.7|6125.7|6148.2|6133.2|6151.2|6136.2|6140.6|6125.6|3
1595906700000|2020-07-28 03:25:00|6148.6|6133.6|6155.8|6140.8|6155.8|6140.8|6145.7|6130.7|6
1595907000000|2020-07-28 03:30:00|6155.7|6140.7|6158.2|6143.2|6158.2|6143.2|6155.7|6140.7|2
1595907300000|2020-07-28 03:35:00|6153.7|6138.7|6154.7|6139.7|6154.7|6139.7|6153.7|6138.7|22
1595908800000|2020-07-28 04:00:00|6150.8|6135.8|6141.2|6126.2|6150.8|6135.8|6141.2|6126.2|4
1595909700000|2020-07-28 04:15:00|6140.8|6125.8|6142.7|6127.7|6142.7|6127.7|6140.7|6125.7|0
1595910000000|2020-07-28 04:20:00|6144.2|6129.2|6142.7|6127.7|6144.2|6129.2|6141.7|6126.7|0
1595910300000|2020-07-28 04:25:00|6141.2|6126.2|6139.2|6124.2|6141.2|6126.2|6134.7|6119.7|7
1595910600000|2020-07-28 04:30:00|6138.1|6123.1|6137.2|6122.2|6138.1|6123.1|6137.2|6122.2|3
1595910900000|2020-07-28 04:35:00|6137.7|6122.7|6142.2|6127.2|6142.2|6127.2|6137.7|6122.7|2
1595911200000|2020-07-28 04:40:00|6143.1|6128.1|6143.7|6128.7|6143.7|6128.7|6143.1|6128.1|0
1595911800000|2020-07-28 04:50:00|6146.7|6131.7|6151.7|6136.7|6151.7|6136.7|6146.7|6131.7|1
1595912100000|2020-07-28 04:55:00|6150|6135|6149.7|6134.7|6150|6135|6149.7|6134.7|0
1595912400000|2020-07-28 05:00:00|6147.2|6132.2|6147.2|6132.2|6151.7|6136.7|6147.2|6132.2|10
1595912700000|2020-07-28 05:05:00|6148.2|6133.2|6147.2|6132.2|6148.2|6133.2|6147.2|6132.2|1
1595913000000|2020-07-28 05:10:00|6147.1|6132.1|6138.2|6123.2|6147.1|6132.1|6138.2|6123.2|3
1595913300000|2020-07-28 05:15:00|6140.1|6125.1|6140.1|6125.1|6140.1|6125.1|6140.1|6125.1|0
1595913600000|2020-07-28 05:20:00|6138.2|6123.2|6138.2|6123.2|6138.2|6123.2|6136.2|6121.2|1
1595913900000|2020-07-28 05:25:00|6138.3|6123.3|6138.3|6123.3|6138.3|6123.3|6138.3|6123.3|0
1595914500000|2020-07-28 05:35:00|6139.6|6124.6|6143.8|6128.8|6143.8|6128.8|6139.3|6124.3|3
1595915100000|2020-07-28 05:45:00|6144.8|6129.8|6143.3|6128.3|6145.3|6130.3|6143.3|6128.3|0
1595915400000|2020-07-28 05:50:00|6143.7|6128.7|6150.3|6135.3|6150.3|6135.3|6143.7|6128.7|1
1595916300000|2020-07-28 06:05:00|6147.3|6132.3|6136.6|6121.6|6147.3|6132.3|6136.6|6121.6|12
1595916600000|2020-07-28 06:10:00|6136.3|6121.3|6136.1|6121.1|6136.3|6121.3|6134.1|6119.1|3
1595916900000|2020-07-28 06:15:00|6133.1|6118.1|6131.1|6116.1|6133.1|6118.1|6130.7|6115.7|3
1595917200000|2020-07-28 06:20:00|6129.1|6114.1|6127.6|6112.6|6129.1|6114.1|6127.1|6112.1|2
1595917800000|2020-07-28 06:30:00|6127.5|6112.5|6129.1|6114.1|6130.1|6115.1|6126.6|6111.6|12
1595918100000|2020-07-28 06:35:00|6129.2|6114.2|6122.1|6107.1|6129.2|6114.2|6121.2|6106.2|54
1595918400000|2020-07-28 06:40:00|6122.2|6107.2|6121.2|6106.2|6122.6|6107.6|6102.8|6087.8|41
1595918700000|2020-07-28 06:45:00|6121.3|6106.3|6126.8|6111.8|6126.8|6111.8|6120.9|6105.9|9
1595919000000|2020-07-28 06:50:00|6125.3|6110.3|6125.3|6110.3|6125.8|6110.8|6121.8|6106.8|12
1595919300000|2020-07-28 06:55:00|6124.8|6109.8|6121.8|6106.8|6124.8|6109.8|6120.8|6105.8|6
1595919600000|2020-07-28 07:00:00|6120.4|6105.4|6126.8|6111.8|6127.8|6112.8|6120.4|6105.4|6
1595919900000|2020-07-28 07:05:00|6131.2|6116.2|6126.2|6111.2|6133.8|6118.8|6126.2|6111.2|8
1595920200000|2020-07-28 07:10:00|6126.7|6111.7|6124.8|6109.8|6127.2|6112.2|6124.8|6109.8|0
1595920500000|2020-07-28 07:15:00|6123.5|6108.5|6112.3|6097.3|6126.2|6111.2|6112.3|6097.3|21
1595920800000|2020-07-28 07:20:00|6112.8|6097.8|6112.3|6097.3|6113.3|6098.3|6111.8|6096.8|1
1595921100000|2020-07-28 07:25:00|6112.8|6097.8|6120.8|6105.8|6125.8|6110.8|6112.8|6097.8|18
1595921400000|2020-07-28 07:30:00|6120.4|6105.4|6111.8|6096.8|6120.4|6105.4|6110.3|6095.3|11
1595921700000|2020-07-28 07:35:00|6112.1|6097.1|6110.9|6095.9|6113.9|6098.9|6110.4|6095.4|12
1595922000000|2020-07-28 07:40:00|6112.2|6097.2|6108.9|6093.9|6119.9|6104.9|6108.9|6093.9|2
1595922300000|2020-07-28 07:45:00|6110.9|6095.9|6110.4|6095.4|6111.4|6096.4|6108.4|6093.4|8
1595922600000|2020-07-28 07:50:00|6110.3|6095.3|6113.9|6098.9|6114.4|6099.4|6110.3|6095.3|1
1595922900000|2020-07-28 07:55:00|6113.4|6098.4|6114.4|6099.4|6117.4|6102.4|6111.4|6096.4|4
1595923200000|2020-07-28 08:00:00|6113.9|6098.9|6114.4|6099.4|6114.9|6099.9|6113.9|6098.9|1
1595923500000|2020-07-28 08:05:00|6114.8|6099.8|6114.4|6099.4|6114.9|6099.9|6113.9|6098.9|1
1595923800000|2020-07-28 08:10:00|6108.9|6093.9|6110.9|6095.9|6110.9|6095.9|6101.9|6086.9|41
1595924100000|2020-07-28 08:15:00|6109.1|6094.1|6107.4|6092.4|6111.9|6096.9|6106.4|6091.4|71
1595924400000|2020-07-28 08:20:00|6110.9|6095.9|6103.4|6088.4|6113.9|6098.9|6103.4|6088.4|32
1595924700000|2020-07-28 08:25:00|6104.7|6089.7|6107.9|6092.9|6112.9|6097.9|6104.7|6089.7|33
1595925000000|2020-07-28 08:30:00|6107.5|6092.5|6113.9|6098.9|6113.9|6098.9|6107.4|6092.4|3
1595925300000|2020-07-28 08:35:00|6113.4|6098.4|6111.4|6096.4|6113.4|6098.4|6107.9|6092.9|10
1595925600000|2020-07-28 08:40:00|6112.2|6097.2|6118.4|6103.4|6118.4|6103.4|6112.2|6097.2|3
1595925900000|2020-07-28 08:45:00|6117.5|6102.5|6111.4|6096.4|6117.5|6102.5|6110.1|6095.1|15
1595926200000|2020-07-28 08:50:00|6111.9|6096.9|6109.4|6094.4|6112.4|6097.4|6109.4|6094.4|4
1595926500000|2020-07-28 08:55:00|6109.9|6094.9|6119.9|6104.9|6119.9|6104.9|6109.4|6094.4|15
1595926800000|2020-07-28 09:00:00|6119.4|6104.4|6119.9|6104.9|6121.9|6106.9|6119|6104|4
1595927100000|2020-07-28 09:05:00|6120.4|6105.4|6115.8|6100.8|6120.4|6105.4|6115.8|6100.8|2
1595927400000|2020-07-28 09:10:00|6117.4|6102.4|6115.4|6100.4|6120.4|6105.4|6115.4|6100.4|14
1595927700000|2020-07-28 09:15:00|6114.4|6099.4|6101.9|6086.9|6114.9|6099.9|6101.9|6086.9|24
1595928000000|2020-07-28 09:20:00|6101.8|6086.8|6101.8|6086.8|6101.8|6086.8|6101.8|6086.8|17
1595928300000|2020-07-28 09:25:00|6101.9|6086.9|6109.5|6094.5|6109.5|6094.5|6101.9|6086.9|8
1595928600000|2020-07-28 09:30:00|6110|6095|6111|6096|6111.5|6096.5|6109.5|6094.5|1
1595928900000|2020-07-28 09:35:00|6113.1|6098.1|6111.5|6096.5|6113.5|6098.5|6111.5|6096.5|3
1595929200000|2020-07-28 09:40:00|6109.5|6094.5|6106|6091|6109.5|6094.5|6105.5|6090.5|5
1595929500000|2020-07-28 09:45:00|6108.1|6093.1|6112.9|6097.9|6113.5|6098.5|6108.1|6093.1|5
1595929800000|2020-07-28 09:50:00|6111.4|6096.4|6110.5|6095.5|6111.5|6096.5|6109.5|6094.5|5
1595930100000|2020-07-28 09:55:00|6109.2|6094.2|6104|6089|6109.5|6094.5|6104|6089|6
1595930400000|2020-07-28 10:00:00|6105.7|6090.7|6108.4|6093.4|6108.8|6093.8|6104|6089|4
1595930700000|2020-07-28 10:05:00|6107.9|6092.9|6105.4|6090.4|6107.9|6092.9|6103.9|6088.9|6
1595931300000|2020-07-28 10:15:00|6105.9|6090.9|6107.4|6092.4|6107.4|6092.4|6104.4|6089.4|1
1595931600000|2020-07-28 10:20:00|6107.8|6092.8|6107.9|6092.9|6110.4|6095.4|6106.9|6091.9|4
1595932200000|2020-07-28 10:30:00|6109|6094|6111.4|6096.4|6111.4|6096.4|6109|6094|32
1595932500000|2020-07-28 10:35:00|6109.9|6094.9|6114.3|6099.3|6114.8|6099.8|6109.3|6094.3|10
1595932800000|2020-07-28 10:40:00|6117.8|6102.8|6120.9|6105.9|6120.9|6105.9|6117.8|6102.8|17
1595933100000|2020-07-28 10:45:00|6121|6106|6132.8|6117.8|6132.8|6117.8|6121|6106|35
1595933400000|2020-07-28 10:50:00|6132.9|6117.9|6135.9|6120.9|6139.4|6124.4|6131.4|6116.4|15
1595933700000|2020-07-28 10:55:00|6137.9|6122.9|6140.4|6125.4|6142.9|6127.9|6137.9|6122.9|7
1595934000000|2020-07-28 11:00:00|6138.4|6123.4|6134.9|6119.9|6138.4|6123.4|6134.9|6119.9|4
1595934300000|2020-07-28 11:05:00|6136.7|6121.7|6136.9|6121.9|6137.4|6122.4|6136.7|6121.7|0
1595934600000|2020-07-28 11:10:00|6139.9|6124.9|6134.7|6119.7|6142.9|6127.9|6133.4|6118.4|23
1595934900000|2020-07-28 11:15:00|6134.9|6119.9|6127.9|6112.9|6136.9|6121.9|6124.9|6109.9|8
1595935200000|2020-07-28 11:20:00|6127|6112|6124.4|6109.4|6127|6112|6124.4|6109.4|2
1595935500000|2020-07-28 11:25:00|6124.9|6109.9|6123.9|6108.9|6125.3|6110.3|6122.3|6107.3|4
1595935800000|2020-07-28 11:30:00|6121.9|6106.9|6121|6106|6123.4|6108.4|6119.4|6104.4|3
1595936100000|2020-07-28 11:35:00|6122.7|6107.7|6131.4|6116.4|6132.4|6117.4|6117.4|6102.4|33
1595936400000|2020-07-28 11:40:00|6131.8|6116.8|6143.9|6128.9|6144.4|6129.4|6129.4|6114.4|29
1595936700000|2020-07-28 11:45:00|6142.6|6127.6|6154.8|6139.8|6154.8|6139.8|6136.9|6121.9|46
1595937000000|2020-07-28 11:50:00|6155.4|6140.4|6148.9|6133.9|6156.9|6141.9|6148.9|6133.9|4
1595937300000|2020-07-28 11:55:00|6149.4|6134.4|6148.3|6133.3|6150.4|6135.4|6146.9|6131.9|7
1595937600000|2020-07-28 12:00:00|6147.4|6132.4|6149.2|6134.2|6150.4|6135.4|6146.3|6131.3|33
1595937900000|2020-07-28 12:05:00|6149.4|6134.4|6150.4|6135.4|6155.9|6140.9|6145.9|6130.9|32
1595938200000|2020-07-28 12:10:00|6150|6135|6127.9|6112.9|6150.7|6135.7|6126|6111|64
1595938500000|2020-07-28 12:15:00|6124.4|6109.4|6126.4|6111.4|6132.9|6117.9|6121.4|6106.4|92
1595938800000|2020-07-28 12:20:00|6125.9|6110.9|6124.4|6109.4|6129.9|6114.9|6123.4|6108.4|36
1595939100000|2020-07-28 12:25:00|6124.9|6109.9|6126.4|6111.4|6129.4|6114.4|6122.9|6107.9|27
1595939400000|2020-07-28 12:30:00|6124.9|6109.9|6125.4|6110.4|6130.9|6115.9|6120.5|6105.5|70
1595939700000|2020-07-28 12:35:00|6124.5|6109.5|6114.5|6099.5|6124.5|6109.5|6110.9|6095.9|39
1595940000000|2020-07-28 12:40:00|6114.4|6099.4|6115|6100|6119|6104|6106.5|6091.5|16
1595940300000|2020-07-28 12:45:00|6113.6|6098.6|6105.5|6090.5|6115|6100|6104|6089|23
1595940600000|2020-07-28 12:50:00|6105.4|6090.4|6108|6093|6114.1|6099.1|6105.4|6090.4|29
1595940900000|2020-07-28 12:55:00|6107|6092|6100|6085|6111.5|6096.5|6094.5|6079.5|49
1595941200000|2020-07-28 13:00:00|6099.5|6084.5|6120.9|6105.9|6120.9|6105.9|6096|6081|97
1595941500000|2020-07-28 13:05:00|6122.2|6107.2|6128.9|6113.9|6131.9|6116.9|6117|6102|74
1595941800000|2020-07-28 13:10:00|6128.8|6113.8|6122.4|6107.4|6133.4|6118.4|6117.4|6102.4|60
1595942100000|2020-07-28 13:15:00|6124.4|6109.4|6123.4|6108.4|6131.4|6116.4|6115|6100|46
1595942400000|2020-07-28 13:20:00|6122.5|6107.5|6127.4|6112.4|6130.4|6115.4|6121.9|6106.9|46
1595942700000|2020-07-28 13:25:00|6127.3|6112.3|6117.5|6102.5|6127.3|6112.3|6112.5|6097.5|50
1595943000000|2020-07-28 13:30:00|6117|6102|6116.4|6101.4|6135.8|6120.8|6105.5|6090.5|229
1595943300000|2020-07-28 13:35:00|6116|6101|6110.9|6095.9|6120.7|6105.7|6100.5|6085.5|82
1595943600000|2020-07-28 13:40:00|6112.4|6097.4|6118.4|6103.4|6119.9|6104.9|6107.9|6092.9|60
1595943900000|2020-07-28 13:45:00|6119.5|6104.5|6119.5|6104.5|6129.8|6114.8|6117|6102|105
1595944200000|2020-07-28 13:50:00|6118|6103|6111|6096|6123|6108|6108|6093|120
1595944500000|2020-07-28 13:55:00|6110.8|6095.8|6110|6095|6114.5|6099.5|6104.5|6089.5|141
1595944800000|2020-07-28 14:00:00|6109.5|6094.5|6102.7|6087.7|6109.5|6094.5|6095|6080|147
1595945100000|2020-07-28 14:05:00|6102.1|6087.1|6108.1|6093.1|6114.1|6099.1|6097.7|6082.7|92
1595945400000|2020-07-28 14:10:00|6108.6|6093.6|6121.2|6106.2|6125|6110|6106.1|6091.1|115
1595945700000|2020-07-28 14:15:00|6121|6106|6133.5|6118.5|6136.1|6121.1|6118.5|6103.5|127
1595946000000|2020-07-28 14:20:00|6133|6118|6122.5|6107.5|6134|6119|6119|6104|98
1595946300000|2020-07-28 14:25:00|6122.9|6107.9|6117.5|6102.5|6123|6108|6111|6096|117
1595946600000|2020-07-28 14:30:00|6112.8|6097.8|6103|6088|6113.2|6098.2|6101.5|6086.5|173
1595946900000|2020-07-28 14:35:00|6102.9|6087.9|6116.3|6101.3|6116.9|6101.9|6098.9|6083.9|106
1595947200000|2020-07-28 14:40:00|6116.4|6101.4|6120.4|6105.4|6122.4|6107.4|6112.4|6097.4|92
1595947500000|2020-07-28 14:45:00|6119.9|6104.9|6123.4|6108.4|6123.9|6108.9|6115.1|6100.1|86
1595947800000|2020-07-28 14:50:00|6121.4|6106.4|6138.4|6123.4|6140.4|6125.4|6121.4|6106.4|182
1595948100000|2020-07-28 14:55:00|6139.5|6124.5|6144.4|6129.4|6148.9|6133.9|6132.9|6117.9|245
1595948400000|2020-07-28 15:00:00|6146.2|6131.2|6131.5|6116.5|6146.2|6131.2|6131.5|6116.5|81
1595948700000|2020-07-28 15:05:00|6132|6117|6129.5|6114.5|6133|6118|6126|6111|72
1595949000000|2020-07-28 15:10:00|6130.4|6115.4|6138.5|6123.5|6140.5|6125.5|6130.1|6115.1|68
1595949300000|2020-07-28 15:15:00|6138|6123|6136.2|6121.2|6143|6128|6134.6|6119.6|102
1595949600000|2020-07-28 15:20:00|6137.1|6122.1|6138|6123|6138.5|6123.5|6132.1|6117.1|75
1595949900000|2020-07-28 15:25:00|6136|6121|6136.5|6121.5|6138|6123|6131.1|6116.1|59
1595950200000|2020-07-28 15:30:00|6136.9|6121.9|6142.5|6127.5|6144.5|6129.5|6136|6121|72
1595950500000|2020-07-28 15:35:00|6143.4|6128.4|6146.4|6131.4|6147.8|6132.8|6140.1|6125.1|70
1595950800000|2020-07-28 15:40:00|6145.9|6130.9|6149.4|6134.4|6154.4|6139.4|6145.4|6130.4|73
1595951100000|2020-07-28 15:45:00|6149.5|6134.5|6157.9|6142.9|6159.5|6144.5|6149.5|6134.5|61
1595951400000|2020-07-28 15:50:00|6157|6142|6159|6144|6159|6144|6152|6137|35
1595951700000|2020-07-28 15:55:00|6159.6|6144.6|6155.5|6140.5|6160.6|6145.6|6154.5|6139.5|64
1595952000000|2020-07-28 16:00:00|6156.2|6141.2|6152.6|6137.6|6157.6|6142.6|6150.2|6135.2|35
1595952300000|2020-07-28 16:05:00|6151.6|6136.6|6149.6|6134.6|6152.1|6137.1|6148.2|6133.2|34
1595952600000|2020-07-28 16:10:00|6150.6|6135.6|6144.6|6129.6|6151.1|6136.1|6143.2|6128.2|85
1595952900000|2020-07-28 16:15:00|6145.5|6130.5|6138.7|6123.7|6145.6|6130.6|6137.7|6122.7|42
1595953200000|2020-07-28 16:20:00|6138.2|6123.2|6141.2|6126.2|6143.7|6128.7|6133.7|6118.7|51
1595953500000|2020-07-28 16:25:00|6140.7|6125.7|6137.2|6122.2|6142.2|6127.2|6131.7|6116.7|50
1595953800000|2020-07-28 16:30:00|6140.2|6125.2|6140.7|6125.7|6144.6|6129.6|6133.7|6118.7|52
1595954100000|2020-07-28 16:35:00|6140.2|6125.2|6148.2|6133.2|6150.1|6135.1|6140.2|6125.2|38
1595954400000|2020-07-28 16:40:00|6149.6|6134.6|6144.7|6129.7|6149.6|6134.6|6138.7|6123.7|37
1595954700000|2020-07-28 16:45:00|6143.8|6128.8|6141.2|6126.2|6143.8|6128.8|6137.2|6122.2|34
1595955000000|2020-07-28 16:50:00|6141.7|6126.7|6142.5|6127.5|6145.2|6130.2|6139.2|6124.2|32
1595955300000|2020-07-28 16:55:00|6142.6|6127.6|6144.7|6129.7|6147.2|6132.2|6140.7|6125.7|35
1595955600000|2020-07-28 17:00:00|6142.9|6127.9|6146.8|6131.8|6146.8|6131.8|6142.9|6127.9|37
1595955900000|2020-07-28 17:05:00|6147.2|6132.2|6151.7|6136.7|6153.2|6138.2|6147.2|6132.2|105
1595956200000|2020-07-28 17:10:00|6150.7|6135.7|6156.6|6141.6|6157.7|6142.7|6150.7|6135.7|58
1595956500000|2020-07-28 17:15:00|6156.9|6141.9|6156.5|6141.5|6158.2|6143.2|6156.1|6141.1|70
1595956800000|2020-07-28 17:20:00|6156.7|6141.7|6156.7|6141.7|6158.2|6143.2|6153.2|6138.2|45
1595957100000|2020-07-28 17:25:00|6156.2|6141.2|6157.2|6142.2|6159.6|6144.6|6153.7|6138.7|35
1595957400000|2020-07-28 17:30:00|6156.7|6141.7|6159.2|6144.2|6159.2|6144.2|6156.2|6141.2|26
1595957700000|2020-07-28 17:35:00|6160.3|6145.3|6162.2|6147.2|6163.7|6148.7|6159.1|6144.1|45
1595958000000|2020-07-28 17:40:00|6162.7|6147.7|6159.2|6144.2|6165.2|6150.2|6158.2|6143.2|52
1595958300000|2020-07-28 17:45:00|6158.6|6143.6|6159.2|6144.2|6163.2|6148.2|6158.2|6143.2|117
1595958600000|2020-07-28 17:50:00|6159.7|6144.7|6164.7|6149.7|6165.2|6150.2|6159.7|6144.7|53
1595958900000|2020-07-28 17:55:00|6165.2|6150.2|6167.6|6152.6|6171.5|6156.5|6163.7|6148.7|93
1595959200000|2020-07-28 18:00:00|6168.6|6153.6|6164|6149|6172.9|6157.9|6164|6149|92
1595959500000|2020-07-28 18:05:00|6165|6150|6159.7|6144.7|6168.9|6153.9|6124.5|6109.5|344
1595959800000|2020-07-28 18:10:00|6157.5|6142.5|6125.4|6110.4|6157.5|6142.5|6120.4|6105.4|520
1595960100000|2020-07-28 18:15:00|6126.8|6111.8|6140|6125|6149.4|6134.4|6118.9|6103.9|144
1595960400000|2020-07-28 18:20:00|6139.9|6124.9|6139.9|6124.9|6139.9|6124.9|6139.9|6124.9|0
1595984400000|2020-07-29 01:00:00|6145.4|6130.4|6151.5|6136.5|6152|6137|6145.4|6130.4|25
1595984700000|2020-07-29 01:05:00|6150.5|6135.5|6150.5|6135.5|6150.5|6135.5|6150.5|6135.5|0
1595985000000|2020-07-29 01:10:00|6150.9|6135.9|6143|6128|6151|6136|6143|6128|19
1595985300000|2020-07-29 01:15:00|6143.5|6128.5|6140.4|6125.4|6143.5|6128.5|6137.5|6122.5|20
1595985600000|2020-07-29 01:20:00|6140.3|6125.3|6139.8|6124.8|6143.3|6128.3|6135.8|6120.8|48
1595985900000|2020-07-29 01:25:00|6140.3|6125.3|6141.8|6126.8|6149.3|6134.3|6140.3|6125.3|24
1595986200000|2020-07-29 01:30:00|6140.5|6125.5|6139.3|6124.3|6140.8|6125.8|6139.3|6124.3|2
1595986500000|2020-07-29 01:35:00|6136.7|6121.7|6137.7|6122.7|6137.7|6122.7|6136.7|6121.7|1
1595986800000|2020-07-29 01:40:00|6137.8|6122.8|6137.3|6122.3|6137.8|6122.8|6136.4|6121.4|0
1595987100000|2020-07-29 01:45:00|6137.6|6122.6|6141.8|6126.8|6145.1|6130.1|6137.6|6122.6|3
1595987400000|2020-07-29 01:50:00|6145.2|6130.2|6139.7|6124.7|6145.2|6130.2|6139.6|6124.6|7
1595987700000|2020-07-29 01:55:00|6139.8|6124.8|6141.3|6126.3|6143.2|6128.2|6139.8|6124.8|2
1595988000000|2020-07-29 02:00:00|6145.7|6130.7|6140.5|6125.5|6145.7|6130.7|6139.3|6124.3|15
1595988300000|2020-07-29 02:05:00|6140.3|6125.3|6139.8|6124.8|6140.8|6125.8|6139.8|6124.8|1
1595988600000|2020-07-29 02:10:00|6145.8|6130.8|6144.3|6129.3|6147.8|6132.8|6144.3|6129.3|27
1595988900000|2020-07-29 02:15:00|6144.2|6129.2|6143.8|6128.8|6144.8|6129.8|6143.8|6128.8|2
1595989200000|2020-07-29 02:20:00|6144.2|6129.2|6145.6|6130.6|6145.6|6130.6|6144.2|6129.2|4
1595989500000|2020-07-29 02:25:00|6145.8|6130.8|6143.8|6128.8|6145.8|6130.8|6143.8|6128.8|0
1595989800000|2020-07-29 02:30:00|6144.2|6129.2|6144.3|6129.3|6144.3|6129.3|6144.2|6129.2|2
1595990100000|2020-07-29 02:35:00|6143.3|6128.3|6143.3|6128.3|6143.3|6128.3|6143.3|6128.3|0
1595990400000|2020-07-29 02:40:00|6140.3|6125.3|6140.4|6125.4|6140.4|6125.4|6140.3|6125.3|1
1595991000000|2020-07-29 02:50:00|6140.3|6125.3|6140.3|6125.3|6140.3|6125.3|6140.3|6125.3|0
1595991300000|2020-07-29 02:55:00|6139.9|6124.9|6138.9|6123.9|6139.9|6124.9|6138.8|6123.8|0
1595991600000|2020-07-29 03:00:00|6139.7|6124.7|6139.8|6124.8|6139.8|6124.8|6139.7|6124.7|0
1595991900000|2020-07-29 03:05:00|6143.3|6128.3|6141.9|6126.9|6143.3|6128.3|6141.9|6126.9|4
1595992800000|2020-07-29 03:20:00|6143.3|6128.3|6143.3|6128.3|6143.3|6128.3|6143.3|6128.3|0
1595993700000|2020-07-29 03:35:00|6143.7|6128.7|6140.9|6125.9|6143.9|6128.9|6140.9|6125.9|4
1595994000000|2020-07-29 03:40:00|6140.8|6125.8|6140.8|6125.8|6140.8|6125.8|6140.8|6125.8|0
1595994600000|2020-07-29 03:50:00|6139.5|6124.5|6138.9|6123.9|6139.5|6124.5|6138.9|6123.9|0
1595996400000|2020-07-29 04:20:00|6143.3|6128.3|6143.8|6128.8|6143.8|6128.8|6143.3|6128.3|19
1595996700000|2020-07-29 04:25:00|6141.7|6126.7|6139.4|6124.4|6141.7|6126.7|6139.4|6124.4|0
1595997000000|2020-07-29 04:30:00|6138.5|6123.5|6138.3|6123.3|6138.5|6123.5|6138.3|6123.3|0
1595997300000|2020-07-29 04:35:00|6138.4|6123.4|6138.4|6123.4|6138.4|6123.4|6138.4|6123.4|0
1595997600000|2020-07-29 04:40:00|||||||||2
1595997900000|2020-07-29 04:45:00|6135.4|6120.4|6134.4|6119.4|6135.4|6120.4|6134.4|6119.4|2
1595998200000|2020-07-29 04:50:00|6135.4|6120.4|6135.8|6120.8|6135.9|6120.9|6135.4|6120.4|19
1595998500000|2020-07-29 04:55:00|6137.3|6122.3|6137.8|6122.8|6137.8|6122.8|6137.3|6122.3|1
1595998800000|2020-07-29 05:00:00|6138.3|6123.3|6138.3|6123.3|6138.3|6123.3|6138.3|6123.3|0
1596000000000|2020-07-29 05:20:00|6139.6|6124.6|6139.8|6124.8|6139.8|6124.8|6139.3|6124.3|0
1596000900000|2020-07-29 05:35:00|6140.7|6125.7|6150.5|6135.5|6151|6136|6140.7|6125.7|30
1596001200000|2020-07-29 05:40:00|6149.6|6134.6|6147.6|6132.6|6150.7|6135.7|6142.7|6127.7|43
1596001500000|2020-07-29 05:45:00|6147.7|6132.7|6147.7|6132.7|6147.7|6132.7|6147.7|6132.7|0
1596001800000|2020-07-29 05:50:00|6150.2|6135.2|6148.7|6133.7|6150.2|6135.2|6148.7|6133.7|4
1596002100000|2020-07-29 05:55:00|6149.5|6134.5|6158.2|6143.2|6158.7|6143.7|6148.2|6133.2|36
1596002400000|2020-07-29 06:00:00|6159.1|6144.1|6159.1|6144.1|6167.2|6152.2|6158.7|6143.7|40
1596002700000|2020-07-29 06:05:00|6158.7|6143.7|6155.2|6140.2|6158.7|6143.7|6152.7|6137.7|5
1596003000000|2020-07-29 06:10:00|6158.7|6143.7|6171.6|6156.6|6171.6|6156.6|6158.7|6143.7|37
1596003300000|2020-07-29 06:15:00|6171.3|6156.3|6180.9|6165.9|6185.8|6170.8|6167.7|6152.7|93
1596003600000|2020-07-29 06:20:00|6180.4|6165.4|6179.7|6164.7|6186|6171|6179.7|6164.7|12
1596003900000|2020-07-29 06:25:00|6179.3|6164.3|6173.6|6158.6|6179.3|6164.3|6173.6|6158.6|1
1596004200000|2020-07-29 06:30:00|6174.2|6159.2|6173.8|6158.8|6174.2|6159.2|6173.8|6158.8|0
1596004500000|2020-07-29 06:35:00|6173.6|6158.6|6172.1|6157.1|6173.6|6158.6|6172.1|6157.1|180
1596004800000|2020-07-29 06:40:00|6172.3|6157.3|6179.2|6164.2|6179.2|6164.2|6172.3|6157.3|19
1596005100000|2020-07-29 06:45:00|6180.7|6165.7|6191.6|6176.6|6192|6177|6179.4|6164.4|42
1596005400000|2020-07-29 06:50:00|6191.7|6176.7|6191.6|6176.6|6193.1|6178.1|6188.1|6173.1|25
1596005700000|2020-07-29 06:55:00|6190|6175|6182.6|6167.6|6191.5|6176.5|6182.6|6161.2|14
1596006000000|2020-07-29 07:00:00|6182.1|6167.1|6173.7|6158.7|6182.1|6167.1|6173.4|6158.4|0
1596006300000|2020-07-29 07:05:00|6172.1|6157.1|6177.2|6162.2|6177.2|6162.2|6172.1|6157.1|6
1596006600000|2020-07-29 07:10:00|6177.1|6162.1|6181.5|6166.5|6181.5|6166.5|6177.1|6162.1|1
1596007200000|2020-07-29 07:20:00|6179.7|6164.7|6172.7|6157.7|6179.7|6164.7|6171.7|6156.7|18
1596007500000|2020-07-29 07:25:00|6172.2|6157.2|6169.2|6154.2|6172.7|6157.7|6166.8|6151.8|5
1596007800000|2020-07-29 07:30:00|6172.3|6157.3|6170.9|6155.9|6174.3|6159.3|6170.4|6155.4|22
1596008100000|2020-07-29 07:35:00|6171.9|6156.9|6169.7|6154.7|6172.2|6157.2|6169.7|6154.7|4
1596008400000|2020-07-29 07:40:00|6170.1|6155.1|6171.2|6156.2|6172.7|6157.7|6170.1|6155.1|2
1596008700000|2020-07-29 07:45:00|6172.7|6157.7|6170.7|6155.7|6172.7|6157.7|6170.2|6155.2|8
1596009000000|2020-07-29 07:50:00|6171.1|6156.1|6172.2|6157.2|6172.2|6157.2|6170.7|6155.7|1
1596009300000|2020-07-29 07:55:00|6170.7|6155.7|6160.3|6145.3|6170.8|6155.8|6160.3|6145.3|11
1596009600000|2020-07-29 08:00:00|6163.8|6148.8|6164.4|6149.4|6171.8|6156.8|6162.1|6147.1|10
1596009900000|2020-07-29 08:05:00|6164.8|6149.8|6170.3|6155.3|6170.3|6155.3|6164.8|6149.8|10
1596010200000|2020-07-29 08:10:00|6169.5|6154.5|6168.8|6153.8|6171.8|6156.8|6168.3|6153.3|9
1596010500000|2020-07-29 08:15:00|6166|6151|6174.3|6159.3|6176.7|6161.7|6165.3|6150.3|54
1596010800000|2020-07-29 08:20:00|6175.3|6160.3|6178.8|6163.8|6179.3|6164.3|6175.3|6160.3|4
1596011100000|2020-07-29 08:25:00|6179.3|6164.3|6180.8|6165.8|6180.8|6165.8|6179.3|6164.3|0
1596011700000|2020-07-29 08:35:00|6181.3|6166.3|6182.4|6167.4|6182.6|6167.6|6177.8|6162.8|8
1596012000000|2020-07-29 08:40:00|6181.9|6166.9|6182.4|6167.4|6182.8|6167.8|6181.9|6166.9|4
1596012300000|2020-07-29 08:45:00|6185.8|6170.8|6182.3|6167.3|6185.8|6170.8|6181.4|6166.4|4
1596012600000|2020-07-29 08:50:00|6184.3|6169.3|6181.8|6166.8|6184.3|6169.3|6181.8|6166.8|2
1596012900000|2020-07-29 08:55:00|6181.3|6166.3|6182.8|6167.8|6183.3|6168.3|6180.8|6165.8|4
1596013200000|2020-07-29 09:00:00|6183.3|6168.3|6184.9|6169.9|6184.9|6169.9|6183.3|6168.3|3
1596013500000|2020-07-29 09:05:00|6183.9|6168.9|6179.8|6164.8|6184.8|6169.8|6179.8|6164.8|5
1596013800000|2020-07-29 09:10:00|6181.3|6166.3|6189.9|6174.9|6189.9|6174.9|6181.3|6166.3|24
1596014100000|2020-07-29 09:15:00|6192.5|6177.5|6197.2|6182.2|6197.2|6182.2|6192.5|6177.5|84
1596014400000|2020-07-29 09:20:00|6199.3|6184.3|6188.8|6173.8|6199.3|6184.3|6187.9|6172.9|61
1596014700000|2020-07-29 09:25:00|6190.3|6175.3|6191.8|6176.8|6195.8|6180.8|6190.3|6175.3|16
1596015000000|2020-07-29 09:30:00|6193.3|6178.3|6192.3|6177.3|6193.3|6178.3|6190.8|6175.8|5
1596015300000|2020-07-29 09:35:00|6192.8|6177.8|6194.9|6179.9|6194.9|6179.9|6192.8|6177.8|1
1596015600000|2020-07-29 09:40:00|6194.8|6179.8|6192.4|6177.4|6196.4|6181.4|6191.3|6176.3|6
1596015900000|2020-07-29 09:45:00|6192.9|6177.9|6195.4|6180.4|6195.4|6180.4|6192.9|6177.9|0
1596016500000|2020-07-29 09:55:00|6193.6|6178.6|6193.9|6178.9|6196.2|6181.2|6192.4|6177.4|11
1596016800000|2020-07-29 10:00:00|6194.3|6179.3|6195.4|6180.4|6196.4|6181.4|6194.3|6179.3|7
1596017100000|2020-07-29 10:05:00|6198.9|6183.9|6198.3|6183.3|6198.9|6183.9|6197.4|6182.4|20
1596017400000|2020-07-29 10:10:00|6197.9|6182.9|6194.9|6179.9|6197.9|6182.9|6194.9|6179.9|9
1596017700000|2020-07-29 10:15:00|6195.1|6180.1|6194.9|6179.9|6196.4|6181.4|6194.7|6179.7|3
1596018600000|2020-07-29 10:30:00|6194.4|6179.4|6195.9|6180.9|6195.9|6180.9|6193.9|6178.9|11
1596018900000|2020-07-29 10:35:00|6197.2|6182.2|6196.8|6181.8|6198.8|6183.8|6196.8|6181.8|4
1596019800000|2020-07-29 10:50:00|6194.6|6179.6|6192.8|6177.8|6194.6|6179.6|6192.4|6177.4|16
1596020100000|2020-07-29 10:55:00|6193.4|6178.4|6194.9|6179.9|6194.9|6179.9|6192.3|6177.3|11
1596020400000|2020-07-29 11:00:00|6196.9|6181.9|6195.9|6180.9|6198.9|6183.9|6195.9|6180.9|11
1596020700000|2020-07-29 11:05:00|6194.4|6179.4|6193.9|6178.9|6195.9|6180.9|6193.9|6178.9|7
1596021000000|2020-07-29 11:10:00|6195.6|6180.6|6195.9|6180.9|6195.9|6180.9|6191.9|6176.9|5
1596021300000|2020-07-29 11:15:00|6194.4|6179.4|6194.9|6179.9|6194.9|6179.9|6194.4|6179.4|2
1596021600000|2020-07-29 11:20:00|6195.4|6180.4|6196.4|6181.4|6196.4|6181.4|6195.4|6180.4|5
1596022200000|2020-07-29 11:30:00|6195.5|6180.5|6190.9|6175.9|6196|6181|6190.9|6175.9|5
1596022500000|2020-07-29 11:35:00|6191.4|6176.4|6188.4|6173.4|6192.8|6177.8|6186.4|6171.4|23
1596022800000|2020-07-29 11:40:00|6188.9|6173.9|6189.9|6174.9|6190.6|6175.6|6188.9|6173.9|4
1596023100000|2020-07-29 11:45:00|6189.5|6174.5|6189.5|6174.5|6191.9|6176.9|6188.4|6173.4|4
1596023400000|2020-07-29 11:50:00|6189|6174|6195.5|6180.5|6195.5|6180.5|6188.4|6173.4|8
1596023700000|2020-07-29 11:55:00|6197.4|6182.4|6194.8|6179.8|6197.9|6182.9|6193.9|6178.9|21
1596024000000|2020-07-29 12:00:00|6194|6179|6179|6164|6194|6179|6179|6164|42
1596024300000|2020-07-29 12:05:00|6178.5|6163.5|6168.5|6153.5|6180.5|6165.5|6164.5|6149.5|90
1596024600000|2020-07-29 12:10:00|6169|6154|6167.9|6152.9|6177|6162|6167|6152|45
1596024900000|2020-07-29 12:15:00|6165.5|6150.5|6177|6162|6179|6164|6164.5|6149.5|14
1596025200000|2020-07-29 12:20:00|6177.2|6162.2|6166.5|6151.5|6180|6165|6165|6150|49
1596025500000|2020-07-29 12:25:00|6167|6152|6165|6150|6174.1|6159.1|6164|6149|42
1596025800000|2020-07-29 12:30:00|6164.1|6149.1|6163|6148|6169|6154|6160.6|6145.6|67
1596026100000|2020-07-29 12:35:00|6164.8|6149.8|6155.7|6140.7|6170|6155|6154.1|6139.1|62
1596026400000|2020-07-29 12:40:00|6155.5|6140.5|6163|6148|6163.9|6148.9|6152.6|6137.6|45
1596026700000|2020-07-29 12:45:00|6163.5|6148.5|6178.5|6163.5|6181|6166|6163.5|6148.5|51
1596027000000|2020-07-29 12:50:00|6179|6164|6168|6153|6179.5|6164.5|6167.7|6152.7|19
1596027300000|2020-07-29 12:55:00|6166.5|6151.5|6176.9|6161.9|6177|6162|6166.5|6151.5|49
1596027600000|2020-07-29 13:00:00|6177.5|6162.5|6172.5|6157.5|6186.4|6171.4|6172.1|6157.1|38
1596027900000|2020-07-29 13:05:00|6172.6|6157.6|6177.1|6162.1|6182.6|6167.6|6172.6|6157.6|38
1596028200000|2020-07-29 13:10:00|6175.5|6160.5|6179.4|6164.4|6180|6165|6170.6|6155.6|34
1596028500000|2020-07-29 13:15:00|6178.9|6163.9|6183.1|6168.1|6183.1|6168.1|6171.1|6156.1|43
1596028800000|2020-07-29 13:20:00|6185.1|6170.1|6186.1|6171.1|6191.6|6176.6|6181.6|6166.6|102
1596029100000|2020-07-29 13:25:00|6186.9|6171.9|6185.1|6170.1|6194.6|6179.6|6185.1|6170.1|52
1596029400000|2020-07-29 13:30:00|6188.6|6173.6|6193.1|6178.1|6195.1|6180.1|6179.1|6164.1|97
1596029700000|2020-07-29 13:35:00|6191.8|6176.8|6174.1|6159.1|6192.1|6177.1|6173.6|6158.6|103
1596030000000|2020-07-29 13:40:00|6175.9|6160.9|6165.1|6150.1|6181.1|6166.1|6165.1|6150.1|160
1596030300000|2020-07-29 13:45:00|6166|6151|6177.6|6162.6|6182.6|6167.6|6163.1|6148.1|162
1596030600000|2020-07-29 13:50:00|6176.8|6161.8|6164.7|6149.7|6176.8|6161.8|6163.1|6148.1|96
1596030900000|2020-07-29 13:55:00|6164.6|6149.6|6176.3|6161.3|6180.6|6165.6|6160.1|6145.1|135
1596031200000|2020-07-29 14:00:00|6176.7|6161.7|6181.6|6166.6|6183.2|6168.2|6175.7|6160.7|73
1596031500000|2020-07-29 14:05:00|6182.1|6167.1|6181.7|6166.7|6186.2|6171.2|6175.7|6160.7|59
1596031800000|2020-07-29 14:10:00|6182.6|6167.6|6172.8|6157.8|6186.7|6171.7|6172.8|6157.8|46
1596032100000|2020-07-29 14:15:00|6171.9|6156.9|6169.7|6154.7|6174.1|6159.1|6166.7|6151.7|51
1596032400000|2020-07-29 14:20:00|6169.2|6154.2|6168.2|6153.2|6172.8|6157.8|6160.2|6145.2|76
1596032700000|2020-07-29 14:25:00|6168.7|6153.7|6164.7|6149.7|6171.2|6156.2|6164.7|6149.7|70
1596033000000|2020-07-29 14:30:00|6165.1|6150.1|6171.7|6156.7|6178.1|6163.1|6165.1|6150.1|153
1596033300000|2020-07-29 14:35:00|6172.1|6157.1|6167.2|6152.2|6172.2|6157.2|6164.2|6149.2|123
1596033600000|2020-07-29 14:40:00|6167.7|6152.7|6152.2|6137.2|6168.2|6153.2|6148.2|6133.2|292
1596033900000|2020-07-29 14:45:00|6151.8|6136.8|6152.2|6137.2|6158.7|6143.7|6148.2|6133.2|406
1596034200000|2020-07-29 14:50:00|6151.8|6136.8|6157.7|6142.7|6159.7|6144.7|6149.4|6134.4|217
1596034500000|2020-07-29 14:55:00|6157.2|6142.2|6168.8|6153.8|6169.2|6154.2|6153.3|6138.3|117
1596034800000|2020-07-29 15:00:00|6169.2|6154.2|6161.3|6146.3|6169.2|6154.2|6159.2|6144.2|95
1596035100000|2020-07-29 15:05:00|6161.7|6146.7|6158.7|6143.7|6161.8|6146.8|6157.7|6142.7|62
1596035400000|2020-07-29 15:10:00|6159.2|6144.2|6151.2|6136.2|6159.7|6144.7|6151.2|6136.2|88
1596035700000|2020-07-29 15:15:00|6150.7|6135.7|6149.7|6134.7|6153|6138|6148.7|6133.7|84
1596036000000|2020-07-29 15:20:00|6150.2|6135.2|6157.3|6142.3|6157.7|6142.7|6149.3|6134.3|67
1596036300000|2020-07-29 15:25:00|6157.7|6142.7|6164.7|6149.7|6164.7|6149.7|6154.8|6139.8|36
1596036600000|2020-07-29 15:30:00|6165.6|6150.6|6166.8|6151.8|6168.7|6153.7|6162.3|6147.3|120
1596036900000|2020-07-29 15:35:00|6167.2|6152.2|6171.3|6156.3|6174.1|6159.1|6167.2|6152.2|43
1596037200000|2020-07-29 15:40:00|6171.2|6156.2|6169.2|6154.2|6172.2|6157.2|6168.7|6153.7|27
1596037500000|2020-07-29 15:45:00|6169.7|6154.7|6171.2|6156.2|6173.1|6158.1|6165.2|6150.2|34
1596037800000|2020-07-29 15:50:00|6171.7|6156.7|6173.7|6158.7|6178.2|6163.2|6171.1|6156.1|67
1596038100000|2020-07-29 15:55:00|6174.2|6159.2|6163.2|6148.2|6175.2|6160.2|6162.7|6147.7|62
1596038400000|2020-07-29 16:00:00|6163.7|6148.7|6164.2|6149.2|6165.7|6150.7|6162.2|6147.2|83
1596038700000|2020-07-29 16:05:00|6163.8|6148.8|6165.2|6150.2|6169.2|6154.2|6157.3|6142.3|109
1596039000000|2020-07-29 16:10:00|6164.8|6149.8|6171.2|6156.2|6172.2|6157.2|6164.7|6149.7|137
1596039300000|2020-07-29 16:15:00|6170.2|6155.2|6179.2|6164.2|6180.7|6165.7|6170.1|6155.1|73
1596039600000|2020-07-29 16:20:00|6178.7|6163.7|6179.3|6164.3|6180.8|6165.8|6172.8|6157.8|66
1596039900000|2020-07-29 16:25:00|6177.3|6162.3|6181.3|6166.3|6183.3|6168.3|6176.3|6161.3|50
1596040200000|2020-07-29 16:30:00|6180.8|6165.8|6179.3|6164.3|6180.8|6165.8|6177.3|6162.3|32
1596040500000|2020-07-29 16:35:00|6178.9|6163.9|6188.3|6173.3|6189.2|6174.2|6176.3|6161.3|73
1596040800000|2020-07-29 16:40:00|6188.7|6173.7|6188.8|6173.8|6188.8|6173.8|6183.3|6168.3|40
1596041100000|2020-07-29 16:45:00|6189.3|6174.3|6184.3|6169.3|6193.2|6178.2|6183.3|6168.3|85
1596041400000|2020-07-29 16:50:00|6185.3|6170.3|6185.3|6170.3|6188.8|6173.8|6184.8|6169.8|30
1596041700000|2020-07-29 16:55:00|6185.7|6170.7|6178.8|6163.8|6185.7|6170.7|6178.8|6163.8|63
1596042000000|2020-07-29 17:00:00|6177.5|6162.5|6175.8|6160.8|6177.8|6162.8|6174.8|6159.8|47
1596042300000|2020-07-29 17:05:00|6176.3|6161.3|6184.3|6169.3|6184.3|6169.3|6176.3|6161.3|40
1596042600000|2020-07-29 17:10:00|6184.8|6169.8|6182.3|6167.3|6186.8|6171.8|6181.8|6166.8|22
1596042900000|2020-07-29 17:15:00|6181.8|6166.8|6181.8|6166.8|6186.8|6171.8|6181.8|6166.8|75
1596043200000|2020-07-29 17:20:00|6181.3|6166.3|6192.6|6177.6|6193.1|6178.1|6179.8|6164.8|70
1596043500000|2020-07-29 17:25:00|6193.1|6178.1|6185.3|6170.3|6193.1|6178.1|6184.8|6169.8|48
1596043800000|2020-07-29 17:30:00|6185.7|6170.7|6191.2|6176.2|6194.6|6179.6|6184.7|6169.7|35
1596044100000|2020-07-29 17:35:00|6190.1|6175.1|6173.1|6158.1|6190.1|6175.1|6172.1|6157.1|129
1596044400000|2020-07-29 17:40:00|6172.7|6157.7|6175.7|6160.7|6175.7|6160.7|6171.1|6156.1|75
1596044700000|2020-07-29 17:45:00|6176.1|6161.1|6179.7|6164.7|6180|6165|6175.6|6160.6|18
1596045000000|2020-07-29 17:50:00|6179.6|6164.6|6180.6|6165.6|6181.2|6166.2|6177.3|6162.3|26
1596045300000|2020-07-29 17:55:00|6180.4|6165.4|6179.1|6164.1|6182.6|6167.6|6178.1|6163.1|37
1596045600000|2020-07-29 18:00:00|6179.6|6164.6|6173.1|6158.1|6184.6|6169.6|6169.6|6154.6|67
1596045900000|2020-07-29 18:05:00|6172.1|6157.1|6174.9|6159.9|6174.9|6159.9|6169.3|6154.3|102
1596046200000|2020-07-29 18:10:00|6174.8|6159.8|6180.2|6165.2|6187.3|6172.3|6159.9|6144.9|466
1596046500000|2020-07-29 18:15:00|6180.6|6165.6|6183.7|6168.7|6189.7|6174.7|6180|6165|100
1596070800000|2020-07-30 01:00:00|6187.8|6172.8|6188.2|6173.2|6195.6|6180.6|6187.6|6172.6|23
1596071100000|2020-07-30 01:05:00|6188.6|6173.6|6182.2|6167.2|6195.7|6180.7|6182.2|6167.2|32
1596071400000|2020-07-30 01:10:00|6185.7|6170.7|6181.4|6166.4|6187.1|6172.1|6178.4|6163.4|76
1596071700000|2020-07-30 01:15:00|6180.9|6165.9|6185.9|6170.9|6186.9|6171.9|6180.4|6165.4|19
1596072000000|2020-07-30 01:20:00|6188.4|6173.4|6193.4|6178.4|6193.4|6178.4|6188.4|6173.4|22
1596072300000|2020-07-30 01:25:00|6192.9|6177.9|6190.9|6175.9|6192.9|6177.9|6189.9|6174.9|1
1596072600000|2020-07-30 01:30:00|6193.4|6178.4|6193.4|6178.4|6194.9|6179.9|6193.3|6178.3|18
1596072900000|2020-07-30 01:35:00|6193.9|6178.9|6192.9|6177.9|6194.4|6179.4|6191.9|6176.9|3
1596073200000|2020-07-30 01:40:00|6192.4|6177.4|6192.9|6177.9|6193.4|6178.4|6192.4|6177.4|0
1596073500000|2020-07-30 01:45:00|6193.4|6178.4|6190.4|6175.4|6195.9|6180.9|6190.4|6175.4|4
1596073800000|2020-07-30 01:50:00|6190|6175|6189.9|6174.9|6190|6175|6189.9|6174.9|16
1596074100000|2020-07-30 01:55:00|6189.8|6174.8|6191.8|6176.8|6192.8|6177.8|6189.8|6174.8|2
1596074400000|2020-07-30 02:00:00|||||||||1
1596074700000|2020-07-30 02:05:00|6190.4|6175.4|6189.7|6174.7|6190.4|6175.4|6189.7|6174.7|1
1596075000000|2020-07-30 02:10:00|6190.4|6175.4|6189.4|6174.4|6193.4|6178.4|6189.4|6174.4|14
1596075300000|2020-07-30 02:15:00|6187.4|6172.4|6187.9|6172.9|6187.9|6172.9|6187.4|6172.4|13
1596075600000|2020-07-30 02:20:00|6188.4|6173.4|6187.9|6172.9|6188.4|6173.4|6187.9|6172.9|0
1596075900000|2020-07-30 02:25:00|6186.4|6171.4|6187.4|6172.4|6189.3|6174.3|6186.4|6171.4|9
1596076200000|2020-07-30 02:30:00|6186.1|6171.1|6187.4|6172.4|6187.9|6172.9|6186.1|6171.1|8
1596076500000|2020-07-30 02:35:00|6187.5|6172.5|6188.4|6173.4|6188.4|6173.4|6187.5|6172.5|2
1596076800000|2020-07-30 02:40:00|6188|6173|6175.2|6160.2|6188|6173|6172.4|6157.4|10
1596077100000|2020-07-30 02:45:00|6175.4|6160.4|6177.5|6162.5|6178.4|6163.4|6174.4|6159.4|0
1596077700000|2020-07-30 02:55:00|6178.4|6163.4|6178.4|6163.4|6178.4|6163.4|6178.4|6163.4|0
1596078000000|2020-07-30 03:00:00|6178.8|6163.8|6177.4|6162.4|6178.9|6163.9|6177.4|6162.4|0
1596078900000|2020-07-30 03:15:00|6178.3|6163.3|6178.3|6163.3|6178.3|6163.3|6178.3|6163.3|0
1596079200000|2020-07-30 03:20:00|6178.8|6163.8|6178.8|6163.8|6178.8|6163.8|6178.8|6163.8|0
1596079500000|2020-07-30 03:25:00|6179.5|6164.5|6179.3|6164.3|6183.4|6168.4|6179.3|6164.3|1
1596079800000|2020-07-30 03:30:00|6178|6163|6178.3|6163.3|6178.4|6163.4|6178|6163|0
1596080100000|2020-07-30 03:35:00|||||||||18
1596080400000|2020-07-30 03:40:00|6180.2|6165.2|6180.2|6165.2|6180.2|6165.2|6180.2|6165.2|0
1596081000000|2020-07-30 03:50:00|6180.6|6165.6|6180.7|6165.7|6180.7|6165.7|6180.6|6165.6|0
1596081300000|2020-07-30 03:55:00|6181.1|6166.1|6179.3|6164.3|6181.1|6166.1|6179.1|6164.1|5
1596081600000|2020-07-30 04:00:00|6176.8|6161.8|6175.8|6160.8|6176.8|6161.8|6173.3|6158.3|2
1596081900000|2020-07-30 04:05:00|6174.8|6159.8|6174.8|6159.8|6174.8|6159.8|6174.8|6159.8|0
1596082500000|2020-07-30 04:15:00|6174.3|6159.3|6173.8|6158.8|6174.3|6159.3|6173.8|6158.8|0
1596083100000|2020-07-30 04:25:00|6174.2|6159.2|6174.3|6159.3|6174.3|6159.3|6174.2|6159.2|0
1596083400000|2020-07-30 04:30:00|6174.8|6159.8|6174.7|6159.7|6176.2|6161.2|6174.7|6159.7|1
1596083700000|2020-07-30 04:35:00|6175.1|6160.1|6175.2|6160.2|6175.2|6160.2|6175.1|6160.1|0
1596085500000|2020-07-30 05:05:00|6174.3|6159.3|6173.3|6158.3|6174.3|6159.3|6173.3|6158.3|2
1596085800000|2020-07-30 05:10:00|6173.7|6158.7|6173.8|6158.8|6175.3|6160.3|6173.7|6158.7|2
1596086100000|2020-07-30 05:15:00|6169.7|6154.7|6170.7|6155.7|6171.7|6156.7|6169.2|6154.2|13
1596086400000|2020-07-30 05:20:00|6170.3|6155.3|6169.7|6154.7|6170.3|6155.3|6169.7|6154.7|0
1596086700000|2020-07-30 05:25:00|6171.5|6156.5|6171.3|6156.3|6171.5|6156.5|6171.2|6156.2|3
1596087000000|2020-07-30 05:30:00|6171.8|6156.8|6173.3|6158.3|6174.7|6159.7|6171.2|6156.2|1
1596087300000|2020-07-30 05:35:00|6173.2|6158.2|6175.7|6160.7|6176.2|6161.2|6169.8|6154.8|9
1596087600000|2020-07-30 05:40:00|6182.2|6167.2|6183.9|6168.9|6184.3|6169.3|6181.9|6166.9|1
1596087900000|2020-07-30 05:45:00|6184.3|6169.3|6180.8|6165.8|6184.3|6169.3|6180.8|6165.8|4
1596088200000|2020-07-30 05:50:00|6183.8|6168.8|6183.4|6168.4|6183.9|6168.9|6181.8|6166.8|4
1596088500000|2020-07-30 05:55:00|6183.8|6168.8|6183.8|6168.8|6185.8|6170.8|6183.8|6168.8|0
1596089100000|2020-07-30 06:05:00|6185.8|6170.8|6188.7|6173.7|6188.7|6173.7|6185.8|6170.8|4
1596089400000|2020-07-30 06:10:00|6188.5|6173.5|6188.7|6173.7|6188.7|6173.7|6188.5|6173.5|1
1596089700000|2020-07-30 06:15:00|6187.2|6172.2|6185.8|6170.8|6187.2|6172.2|6185.8|6170.8|1
1596090000000|2020-07-30 06:20:00|6185.3|6170.3|6186.2|6171.2|6186.2|6171.2|6185.3|6170.3|0
1596090300000|2020-07-30 06:25:00|6185.4|6170.4|6185.3|6170.3|6185.4|6170.4|6183.3|6168.3|6
1596090600000|2020-07-30 06:30:00|6184.8|6169.8|6178.8|6163.8|6184.8|6169.8|6176.8|6161.8|7
1596090900000|2020-07-30 06:35:00|6176.9|6161.9|6182.3|6167.3|6182.3|6167.3|6176.9|6161.9|17
1596091200000|2020-07-30 06:40:00|6181.3|6166.3|6181.3|6166.3|6182.3|6167.3|6181.3|6166.3|0
1596091500000|2020-07-30 06:45:00|6181.8|6166.8|6181.3|6166.3|6181.8|6166.8|6181.3|6166.3|0
1596091800000|2020-07-30 06:50:00|6181.8|6166.8|6178.3|6163.3|6181.8|6166.8|6178.3|6163.3|0
1596092100000|2020-07-30 06:55:00|6178.8|6163.8|6180.7|6165.7|6180.7|6165.7|6174.3|6159.3|14
1596092400000|2020-07-30 07:00:00|6179.8|6164.8|6178.3|6163.3|6179.8|6164.8|6177.4|6162.4|0
1596092700000|2020-07-30 07:05:00|6178.7|6163.7|6168.8|6153.8|6178.7|6163.7|6167.4|6152.4|15
1596093000000|2020-07-30 07:10:00|6169.3|6154.3|6166.8|6151.8|6169.3|6154.3|6166.8|6151.8|2
1596093300000|2020-07-30 07:15:00|6166.3|6151.3|6151.3|6136.3|6166.3|6151.3|6149.4|6134.4|31
1596093600000|2020-07-30 07:20:00|6149.4|6134.4|6150.3|6135.3|6150.3|6135.3|6147.8|6132.8|9
1596093900000|2020-07-30 07:25:00|6151.2|6136.2|6151.8|6136.8|6151.8|6136.8|6151.2|6136.2|1
1596094200000|2020-07-30 07:30:00|6150.5|6135.5|6139.8|6124.8|6150.5|6135.5|6139.8|6124.8|16
1596094500000|2020-07-30 07:35:00|6139.4|6124.4|6148.8|6133.8|6148.8|6133.8|6139.4|6124.4|33
1596094800000|2020-07-30 07:40:00|6148.3|6133.3|6151.8|6136.8|6152.8|6137.8|6147.3|6132.3|15
1596095100000|2020-07-30 07:45:00|6150.6|6135.6|6148.9|6133.9|6150.6|6135.6|6148.8|6133.8|2
1596095400000|2020-07-30 07:50:00|6149.3|6134.3|6149.4|6134.4|6150.4|6135.4|6149.3|6134.3|0
1596095700000|2020-07-30 07:55:00|6146.9|6131.9|6149.4|6134.4|6150.4|6135.4|6144.9|6129.9|6
1596096000000|2020-07-30 08:00:00|6150.3|6135.3|6152.4|6137.4|6152.9|6137.9|6150.3|6135.3|4
1596096300000|2020-07-30 08:05:00|6147.4|6132.4|6144.5|6129.5|6147.4|6132.4|6142.8|6127.8|1
1596096600000|2020-07-30 08:10:00|6145.4|6130.4|6148.4|6133.4|6149.9|6134.9|6145|6130|7
1596096900000|2020-07-30 08:15:00|6147.1|6132.1|6148.4|6133.4|6148.4|6133.4|6145|6130|2
1596097200000|2020-07-30 08:20:00|6148.9|6133.9|6148.9|6133.9|6148.9|6133.9|6148.9|6133.9|0
1596097500000|2020-07-30 08:25:00|6149.2|6134.2|6152.9|6137.9|6152.9|6137.9|6149.2|6134.2|4
1596097800000|2020-07-30 08:30:00|6153|6138|6155.4|6140.4|6155.4|6140.4|6153|6138|1
1596098100000|2020-07-30 08:35:00|6155.9|6140.9|6155.9|6140.9|6155.9|6140.9|6155.9|6140.9|0
1596098400000|2020-07-30 08:40:00|6153.5|6138.5|6153|6138|6155.4|6140.4|6152.4|6137.4|6
1596098700000|2020-07-30 08:45:00|6153.4|6138.4|6154.9|6139.9|6154.9|6139.9|6150.9|6135.9|5
1596099000000|2020-07-30 08:50:00|6149.4|6134.4|6148.4|6133.4|6150.5|6135.5|6147|6132|9
1596099300000|2020-07-30 08:55:00|6147.1|6132.1|6144|6129|6147.1|6132.1|6140|6125|8
1596099600000|2020-07-30 09:00:00|6142.7|6127.7|6143.9|6128.9|6146.4|6131.4|6141.4|6126.4|23
1596099900000|2020-07-30 09:05:00|6142.9|6127.9|6128.9|6113.9|6142.9|6127.9|6124.9|6109.9|79
1596100200000|2020-07-30 09:10:00|6128.5|6113.5|6127.4|6112.4|6130.9|6115.9|6126.4|6111.4|9
1596100500000|2020-07-30 09:15:00|6128|6113|6123.5|6108.5|6128.9|6113.9|6123.5|6108.5|27
1596100800000|2020-07-30 09:20:00|6123.1|6108.1|6113|6098|6126.4|6111.4|6112.5|6097.5|57
1596101100000|2020-07-30 09:25:00|6113.9|6098.9|6117.4|6102.4|6121|6106|6112.4|6097.4|17
1596101400000|2020-07-30 09:30:00|6115.4|6100.4|6114.9|6099.9|6116.9|6101.9|6113.4|6098.4|10
1596101700000|2020-07-30 09:35:00|6114.4|6099.4|6115.9|6100.9|6116.9|6101.9|6113.4|6098.4|9
1596102000000|2020-07-30 09:40:00|6114.9|6099.9|6119.7|6104.7|6122.7|6107.7|6111.9|6096.9|34
1596102300000|2020-07-30 09:45:00|6121.5|6106.5|6119.7|6104.7|6124.9|6109.9|6119.2|6104.2|24
1596102600000|2020-07-30 09:50:00|6119.3|6104.3|6116.3|6101.3|6119.3|6104.3|6114.2|6099.2|18
1596102900000|2020-07-30 09:55:00|6117.3|6102.3|6113.2|6098.2|6117.3|6102.3|6111.7|6096.7|17
1596103200000|2020-07-30 10:00:00|6113.1|6098.1|6113.1|6098.1|6115.7|6100.7|6111.7|6096.7|24
1596103500000|2020-07-30 10:05:00|6111|6096|6112.2|6097.2|6114.2|6099.2|6108.1|6093.1|16
1596103800000|2020-07-30 10:10:00|6112.6|6097.6|6117.1|6102.1|6117.1|6102.1|6112.6|6097.6|2
1596104100000|2020-07-30 10:15:00|6116.2|6101.2|6115.7|6100.7|6116.2|6101.2|6114.7|6099.7|2
1596104400000|2020-07-30 10:20:00|6116.1|6101.1|6120.2|6105.2|6122.2|6107.2|6116.1|6101.1|15
1596104700000|2020-07-30 10:25:00|6119.3|6104.3|6118.6|6103.6|6119.3|6104.3|6118.6|6103.6|2
1596105300000|2020-07-30 10:35:00|6118.2|6103.2|6116.3|6101.3|6118.2|6103.2|6116|6101|2
1596105600000|2020-07-30 10:40:00|6116.7|6101.7|6117.2|6102.2|6118.7|6103.7|6116.7|6101.7|3
1596105900000|2020-07-30 10:45:00|6116.2|6101.2|6115.3|6100.3|6117.2|6102.2|6115.3|6100.3|9
1596106200000|2020-07-30 10:50:00|6115.1|6100.1|6115.7|6100.7|6115.7|6100.7|6114.2|6099.2|3
1596106500000|2020-07-30 10:55:00|6113.7|6098.7|6117.8|6102.8|6117.8|6102.8|6112.2|6097.2|11
1596106800000|2020-07-30 11:00:00|6119.8|6104.8|6116.1|6101.1|6123.2|6108.2|6114.9|6099.9|20
1596107100000|2020-07-30 11:05:00|6115.2|6100.2|6104.8|6089.8|6115.6|6100.6|6104.3|6089.3|70
1596107400000|2020-07-30 11:10:00|6105.2|6090.2|6108.8|6093.8|6109.3|6094.3|6105.2|6090.2|29
1596107700000|2020-07-30 11:15:00|6107.9|6092.9|6103.3|6088.3|6108.8|6093.8|6103.3|6088.3|20
1596108000000|2020-07-30 11:20:00|6104.6|6089.6|6104.9|6089.9|6106.3|6091.3|6103.3|6088.3|7
1596108300000|2020-07-30 11:25:00|6104.5|6089.5|6104.3|6089.3|6104.5|6089.5|6103.3|6088.3|2
1596108600000|2020-07-30 11:30:00|6104.8|6089.8|6108.8|6093.8|6108.8|6093.8|6103.3|6088.3|21
1596108900000|2020-07-30 11:35:00|6108.9|6093.9|6111.8|6096.8|6111.8|6096.8|6108.9|6093.9|3
1596109200000|2020-07-30 11:40:00|6111.4|6096.4|6113.3|6098.3|6113.3|6098.3|6111.4|6096.4|0
1596109500000|2020-07-30 11:45:00|6111.8|6096.8|6117.4|6102.4|6118.3|6103.3|6111.8|6096.8|9
1596109800000|2020-07-30 11:50:00|6117.8|6102.8|6124.6|6109.6|6129.4|6114.4|6117.8|6102.8|39
1596110100000|2020-07-30 11:55:00|6124.8|6109.8|6124.4|6109.4|6127.8|6112.8|6123.4|6108.4|8
1596110400000|2020-07-30 12:00:00|6124.8|6109.8|6113.4|6098.4|6124.8|6109.8|6110.9|6095.9|40
1596110700000|2020-07-30 12:05:00|6113.8|6098.8|6118.4|6103.4|6120.9|6105.9|6112.9|6097.9|46
1596111000000|2020-07-30 12:10:00|6119.6|6104.6|6120.4|6105.4|6121.9|6106.9|6113.4|6098.4|48
1596111300000|2020-07-30 12:15:00|6119.4|6104.4|6115.4|6100.4|6119.4|6104.4|6112.9|6097.9|39
1596111600000|2020-07-30 12:20:00|6114.9|6099.9|6115.8|6100.8|6115.9|6100.9|6112.9|6097.9|25
1596111900000|2020-07-30 12:25:00|6116.2|6101.2|6122.4|6107.4|6125.4|6110.4|6115.4|6100.4|53
1596112200000|2020-07-30 12:30:00|6122.8|6107.8|6123.4|6108.4|6133.8|6118.8|6121.4|6106.4|128
1596112500000|2020-07-30 12:35:00|6122.9|6107.9|6130.2|6115.2|6130.7|6115.7|6122.9|6107.9|37
1596112800000|2020-07-30 12:40:00|6130.3|6115.3|6130.4|6115.4|6137.7|6122.7|6129.3|6114.3|55
1596113100000|2020-07-30 12:45:00|6130.8|6115.8|6136.3|6121.3|6141.3|6126.3|6130.8|6115.8|65
1596113400000|2020-07-30 12:50:00|6135.9|6120.9|6120.9|6105.9|6136.2|6121.2|6119.9|6104.9|46
1596113700000|2020-07-30 12:55:00|6119.9|6104.9|6119.9|6104.9|6121.4|6106.4|6118.4|6103.4|20
1596114000000|2020-07-30 13:00:00|6120.4|6105.4|6125.9|6110.9|6131.8|6116.8|6118.4|6103.4|50
1596114300000|2020-07-30 13:05:00|6125|6110|6124.5|6109.5|6129.9|6114.9|6121.9|6106.9|47
1596114600000|2020-07-30 13:10:00|6124.4|6109.4|6137.8|6122.8|6140.9|6125.9|6122.4|6107.4|83
1596114900000|2020-07-30 13:15:00|6137.9|6122.9|6139.9|6124.9|6141.9|6126.9|6135.4|6120.4|42
1596115200000|2020-07-30 13:20:00|6139.4|6124.4|6127.9|6112.9|6139.4|6124.4|6122.1|6107.1|94
1596115500000|2020-07-30 13:25:00|6128|6113|6132.5|6117.5|6134.5|6119.5|6126.5|6111.5|69
1596115800000|2020-07-30 13:30:00|6132.9|6117.9|6160.4|6145.4|6160.4|6145.4|6132.5|6117.5|172
1596116100000|2020-07-30 13:35:00|6159.5|6144.5|6157.4|6142.4|6161.4|6146.4|6146.9|6131.9|90
1596116400000|2020-07-30 13:40:00|6159.4|6144.4|6150.4|6135.4|6161.4|6146.4|6149|6134|109
1596116700000|2020-07-30 13:45:00|6149.1|6134.1|6154.4|6139.4|6156.9|6141.9|6146.4|6131.4|64
1596117000000|2020-07-30 13:50:00|6154|6139|6140.5|6125.5|6154.4|6139.4|6140|6125|93
1596117300000|2020-07-30 13:55:00|6139|6124|6132.7|6117.7|6140.9|6125.9|6130.5|6115.5|131
1596117600000|2020-07-30 14:00:00|6133|6118|6118.5|6103.5|6134.7|6119.7|6118.4|6103.4|176
1596117900000|2020-07-30 14:05:00|6118|6103|6110.5|6095.5|6120.5|6105.5|6106.5|6091.5|320
1596118200000|2020-07-30 14:10:00|6111|6096|6112|6097|6113.5|6098.5|6109.5|6094.5|172
1596118500000|2020-07-30 14:15:00|6111.5|6096.5|6115.3|6100.3|6115.6|6100.6|6106|6091|172
1596118800000|2020-07-30 14:20:00|6115.1|6100.1|6107.5|6092.5|6115.1|6100.1|6098.1|6083.1|171
1596119100000|2020-07-30 14:25:00|6107.1|6092.1|6105|6090|6109|6094|6098.5|6083.5|78
1596119400000|2020-07-30 14:30:00|6104.2|6089.2|6144.5|6129.5|6149.3|6134.3|6102|6087|197
1596119700000|2020-07-30 14:35:00|6143.5|6128.5|6135|6120|6146.3|6131.3|6130|6115|105
1596120000000|2020-07-30 14:40:00|6135.5|6120.5|6135.9|6120.9|6143.5|6128.5|6129|6114|88
1596120300000|2020-07-30 14:45:00|6136|6121|6140.5|6125.5|6145|6130|6130|6115|61
1596120600000|2020-07-30 14:50:00|6141.3|6126.3|6136|6121|6141.5|6126.5|6125.1|6110.1|171
1596120900000|2020-07-30 14:55:00|6135.5|6120.5|6135|6120|6136|6121|6128.6|6113.6|39
1596121200000|2020-07-30 15:00:00|6134.6|6119.6|6145.5|6130.5|6145.5|6130.5|6124.1|6109.1|74
1596121500000|2020-07-30 15:05:00|6145.6|6130.6|6150.1|6135.1|6153.6|6138.6|6145.6|6130.6|66
1596121800000|2020-07-30 15:10:00|6150.6|6135.6|6157.6|6142.6|6159.1|6144.1|6146.6|6131.6|54
1596122100000|2020-07-30 15:15:00|6158.5|6143.5|6166.3|6151.3|6173.4|6158.4|6158.5|6143.5|127
1596122400000|2020-07-30 15:20:00|6168.1|6153.1|6169.4|6154.4|6173.4|6158.4|6164.4|6149.4|63
1596122700000|2020-07-30 15:25:00|6169.1|6154.1|6171|6156|6173.8|6158.8|6165.4|6150.4|54
1596123000000|2020-07-30 15:30:00|6171.5|6156.5|6178.5|6163.5|6181.3|6166.3|6171|6156|143
1596123300000|2020-07-30 15:35:00|6179.5|6164.5|6182.9|6167.9|6184.8|6169.8|6177|6162|120
1596123600000|2020-07-30 15:40:00|6183.4|6168.4|6188.1|6173.1|6188.7|6173.7|6183.4|6168.4|111
1596123900000|2020-07-30 15:45:00|6188.2|6173.2|6185.1|6170.1|6188.7|6173.7|6184.7|6169.7|46
1596124200000|2020-07-30 15:50:00|6186|6171|6194.1|6179.1|6194.1|6179.1|6184.1|6169.1|138
1596124500000|2020-07-30 15:55:00|6194.6|6179.6|6195.1|6180.1|6196.8|6181.8|6193.1|6178.1|88
1596124800000|2020-07-30 16:00:00|6194.6|6179.6|6189.4|6174.4|6196.8|6181.8|6188.9|6173.9|107
1596125100000|2020-07-30 16:05:00|6190.6|6175.6|6194.3|6179.3|6196.2|6181.2|6188.9|6173.9|57
1596125400000|2020-07-30 16:10:00|6194.6|6179.6|6217.8|6202.8|6241|6226|6194.6|6179.6|226
1596125700000|2020-07-30 16:15:00|6217.3|6202.3|6235.4|6220.4|6235.4|6220.4|6215.8|6200.8|146
1596126000000|2020-07-30 16:20:00|6235.9|6220.9|6255.9|6240.9|6257.9|6242.9|6233.5|6218.5|244
1596126300000|2020-07-30 16:25:00|6256.4|6241.4|6253.3|6238.3|6258.4|6243.4|6239.9|6224.9|118
1596126600000|2020-07-30 16:30:00|6252.9|6237.9|6276.3|6261.3|6280.9|6265.9|6251.4|6236.4|323
1596126900000|2020-07-30 16:35:00|6276.2|6261.2|6264.9|6249.9|6276.4|6261.4|6260.9|6245.9|179
1596127200000|2020-07-30 16:40:00|6265.4|6250.4|6261.4|6246.4|6265.9|6250.9|6254.9|6239.9|128
1596127500000|2020-07-30 16:45:00|6261.3|6246.3|6262.8|6247.8|6266.4|6251.4|6254.9|6239.9|121
1596127800000|2020-07-30 16:50:00|6262.9|6247.9|6270.9|6255.9|6272.4|6257.4|6261.9|6246.9|95
1596128100000|2020-07-30 16:55:00|6272.6|6257.6|6269.8|6254.8|6280.3|6265.3|6257.9|6242.9|261
1596128400000|2020-07-30 17:00:00|6270.3|6255.3|6264.8|6249.8|6270.7|6255.7|6262.4|6247.4|92
1596128700000|2020-07-30 17:05:00|6267.2|6252.2|6275.2|6260.2|6276.2|6261.2|6267.2|6252.2|66
1596129000000|2020-07-30 17:10:00|6275.7|6260.7|6291.1|6276.1|6291.1|6276.1|6272.7|6257.7|205
1596129300000|2020-07-30 17:15:00|6290.7|6275.7|6306.1|6291.1|6313.6|6298.6|6290.6|6275.6|375
1596129600000|2020-07-30 17:20:00|6304.4|6289.4|6298.3|6283.3|6308|6293|6297.7|6282.7|140
1596129900000|2020-07-30 17:25:00|6298.8|6283.8|6280.9|6265.9|6298.8|6283.8|6279|6264|154
1596130200000|2020-07-30 17:30:00|6280.5|6265.5|6284.9|6269.9|6286.4|6271.4|6278.9|6263.9|152
1596130500000|2020-07-30 17:35:00|6285.4|6270.4|6286|6271|6290.9|6275.9|6283.9|6268.9|66
1596130800000|2020-07-30 17:40:00|6283.9|6268.9|6289|6274|6294.4|6279.4|6283.4|6268.4|118
1596131100000|2020-07-30 17:45:00|6288.8|6273.8|6297.4|6282.4|6298.2|6283.2|6288.3|6273.3|106
1596131400000|2020-07-30 17:50:00|6296.9|6281.9|6306.4|6291.4|6306.4|6291.4|6296.4|6281.4|112
1596131700000|2020-07-30 17:55:00|6305.5|6290.5|6308.4|6293.4|6311.4|6296.4|6305.4|6290.4|207
1596132000000|2020-07-30 18:00:00|6308.8|6293.8|6324.8|6309.8|6326.1|6311.1|6308.8|6293.8|313
1596132300000|2020-07-30 18:05:00|6325.4|6310.4|6316.4|6301.4|6326.3|6311.3|6314.5|6299.5|263
1596132600000|2020-07-30 18:10:00|6313.5|6298.5|6336.1|6321.1|6337.1|6322.1|6312.8|6297.8|1074
1596132900000|2020-07-30 18:15:00|6336.5|6321.5|6336.3|6321.3|6337.2|6322.2|6334.3|6319.3|445
1596157200000|2020-07-31 01:00:00|6345.7|6330.7|6262|6247|6349.7|6334.7|6261.4|6246.4|384
1596157500000|2020-07-31 01:05:00|6262.5|6247.5|6295.5|6280.5|6300.4|6285.4|6255.4|6240.4|50
1596157800000|2020-07-31 01:10:00|6294.6|6279.6|6279.4|6264.4|6294.6|6279.6|6268.9|6253.9|53
1596158100000|2020-07-31 01:15:00|6276.9|6261.9|6280.5|6265.5|6295.9|6280.9|6276.9|6261.9|34
1596158400000|2020-07-31 01:20:00|6280.4|6265.4|6278.6|6263.6|6288.8|6273.8|6278.6|6263.6|33
1596158700000|2020-07-31 01:25:00|6275.1|6260.1|6252.1|6237.1|6276.6|6261.6|6224.8|6207.7|44
1596159000000|2020-07-31 01:30:00|6246.1|6231.1|6253.9|6238.9|6256.3|6241.3|6241.5|6226.5|14
1596159300000|2020-07-31 01:35:00|6257.9|6242.9|6263.9|6248.9|6264.9|6249.9|6257.9|6242.9|17
1596159600000|2020-07-31 01:40:00|6267.4|6252.4|6280.4|6265.4|6280.4|6265.4|6264.4|6249.4|14
1596159900000|2020-07-31 01:45:00|6279.9|6264.9|6276.4|6261.4|6279.9|6264.9|6272.9|6257.9|2
1596160200000|2020-07-31 01:50:00|6276.8|6261.8|6279.4|6264.4|6280.4|6265.4|6276.8|6261.8|3
1596160800000|2020-07-31 02:00:00|6278.9|6263.9|6280.4|6265.4|6280.4|6265.4|6278.4|6263.4|5
1596161100000|2020-07-31 02:05:00|6279.2|6264.2|6273.3|6258.3|6279.2|6264.2|6272.7|6257.7|4
1596161400000|2020-07-31 02:10:00|6272.8|6257.8|6275.3|6260.3|6276.6|6261.6|6272.2|6257.2|10
1596161700000|2020-07-31 02:15:00|6277.9|6262.9|6275|6260|6278.9|6263.9|6274.7|6259.7|3
1596162000000|2020-07-31 02:20:00|6275.4|6260.4|6269.7|6254.7|6275.5|6260.5|6263.9|6248.9|10
1596162300000|2020-07-31 02:25:00|6269.8|6254.8|6259.3|6244.3|6269.8|6254.8|6255.8|6240.8|23
1596162600000|2020-07-31 02:30:00|6259.2|6244.2|6244.7|6229.7|6261.8|6246.8|6243.7|6227.2|54
1596162900000|2020-07-31 02:35:00|6243.3|6228.3|6220.9|6205.9|6250.9|6231.1|6220.9|6205.9|120
1596163200000|2020-07-31 02:40:00|6220.5|6205.5|6223.3|6208.3|6225.4|6210.4|6218.2|6203.2|17
1596163500000|2020-07-31 02:45:00|6223.7|6208.7|6223.5|6208.5|6225.7|6210.7|6220.9|6205.9|16
1596163800000|2020-07-31 02:50:00|6224.4|6209.4|6231.6|6216.6|6231.6|6216.6|6206.7|6191.7|61
1596164100000|2020-07-31 02:55:00|6232|6217|6220|6205|6235.1|6220.1|6211.2|6196.2|29
1596164400000|2020-07-31 03:00:00|6217|6202|6218.9|6203.9|6218.9|6203.9|6216.5|6201.5|1
1596164700000|2020-07-31 03:05:00|6221.5|6206.5|6218.9|6203.9|6221.5|6206.5|6218.9|6203.9|1
1596165000000|2020-07-31 03:10:00|6218.7|6203.7|6217|6202|6218.7|6203.7|6216.5|6201.5|2
1596165300000|2020-07-31 03:15:00|6217.4|6202.4|6217.5|6202.5|6217.5|6202.5|6214.2|6199.2|4
1596165600000|2020-07-31 03:20:00|6214.2|6199.2|6216.6|6201.6|6219.5|6204.5|6214.2|6199.2|13
1596165900000|2020-07-31 03:25:00|6216.7|6201.7|6227.4|6212.4|6227.9|6212.9|6216.7|6201.7|4
1596166200000|2020-07-31 03:30:00|6227|6212|6225.3|6210.3|6227|6212|6222.7|6207.7|2
1596166500000|2020-07-31 03:35:00|6227.4|6212.4|6232.5|6217.5|6235.4|6217.5|6227.4|6210.2|24
1596166800000|2020-07-31 03:40:00|6232.6|6217.6|6239.6|6224.6|6242.6|6227.6|6232.6|6217.6|16
1596167400000|2020-07-31 03:50:00|6242.1|6227.1|6243.3|6228.3|6251|6230.6|6242.1|6226|10
1596167700000|2020-07-31 03:55:00|6242.8|6227.8|6242.8|6227.8|6242.8|6227.8|6242.8|6227.8|0
1596168000000|2020-07-31 04:00:00|6241.9|6226.9|6242.3|6227.3|6242.3|6227.3|6241.8|6226.8|0
1596168300000|2020-07-31 04:05:00|6241.8|6226.8|6241.8|6226.8|6242.8|6227.8|6241.8|6226.8|1
1596168600000|2020-07-31 04:10:00|6242.2|6227.2|6242.3|6227.3|6242.6|6227.6|6241.8|6226.8|1
1596168900000|2020-07-31 04:15:00|6244|6229|6243.8|6228.8|6244.8|6229.8|6241.8|6226.8|3
1596169200000|2020-07-31 04:20:00|6244.3|6229.3|6244.3|6229.3|6244.3|6229.3|6243.8|6228.8|1
1596169500000|2020-07-31 04:25:00|6243.2|6228.2|6243.8|6228.8|6243.8|6228.8|6242.8|6227.8|8
1596169800000|2020-07-31 04:30:00|6244.2|6229.2|6244.7|6229.7|6244.7|6229.7|6244.2|6229.2|0
1596171000000|2020-07-31 04:50:00|6245.6|6230.6|6247.3|6232.3|6247.3|6232.3|6245.6|6230.6|1
1596171600000|2020-07-31 05:00:00|6248.3|6233.3|6248.3|6233.3|6248.8|6233.8|6248.3|6233.3|0
1596172200000|2020-07-31 05:10:00|6248.4|6233.4|6248.4|6233.4|6248.4|6233.4|6248.4|6233.4|0
1596172500000|2020-07-31 05:15:00|6247.9|6232.9|6245.8|6230.8|6247.9|6232.9|6245.8|6230.8|1
1596172800000|2020-07-31 05:20:00|6244.8|6229.8|6238.8|6223.8|6244.8|6229.8|6235.2|6220.2|19
1596173100000|2020-07-31 05:25:00|6238.4|6223.4|6236.9|6221.9|6238.4|6223.4|6236.8|6221.8|0
1596173400000|2020-07-31 05:30:00|6237.3|6222.3|6247.9|6232.9|6247.9|6232.9|6237.3|6222.3|4
1596173700000|2020-07-31 05:35:00|6249.1|6234.1|6246.8|6231.8|6249.4|6234.4|6246.3|6231.3|2
1596174000000|2020-07-31 05:40:00|6246.9|6231.9|6247.9|6232.9|6247.9|6232.9|6246.9|6231.9|2
1596174300000|2020-07-31 05:45:00|6249.3|6234.3|6249.8|6234.8|6249.9|6234.9|6249.3|6234.3|2
1596174600000|2020-07-31 05:50:00|6249.9|6234.9|6250.5|6235.5|6251.5|6236.5|6249.9|6234.9|3
1596174900000|2020-07-31 05:55:00|6247|6232|6248|6233|6248.5|6233.5|6247|6232|2
1596175200000|2020-07-31 06:00:00|6249|6234|6242.4|6227.4|6251.5|6236.5|6242.4|6227.4|21
1596175500000|2020-07-31 06:05:00|6240.9|6225.9|6229.9|6214.9|6241.8|6226.8|6227.9|6212.9|74
1596175800000|2020-07-31 06:10:00|6230.4|6215.4|6234|6219|6234.1|6219.1|6230.4|6215.4|0
1596176100000|2020-07-31 06:15:00|6234.6|6219.6|6238.4|6223.4|6239|6224|6234.6|6219.6|1
1596176400000|2020-07-31 06:20:00|6238.9|6223.9|6230.4|6215.4|6238.9|6223.9|6229.9|6214.9|20
1596176700000|2020-07-31 06:25:00|6231.4|6216.4|6231.9|6216.9|6231.9|6216.9|6231.4|6216.4|0
1596177000000|2020-07-31 06:30:00|6231.5|6216.5|6244.2|6229.2|6244.7|6229.7|6231.4|6216.4|5
1596177300000|2020-07-31 06:35:00|6244.7|6229.7|6245.2|6230.2|6247.2|6232.2|6243.5|6228.5|0
1596177600000|2020-07-31 06:40:00|6246.2|6231.2|6248.7|6233.7|6248.7|6233.7|6244.4|6229.4|2
1596177900000|2020-07-31 06:45:00|6247|6232|6244.2|6229.2|6253.2|6238.2|6241.7|6226.7|17
1596178200000|2020-07-31 06:50:00|6241.1|6226.1|6236.7|6221.7|6244.2|6229.2|6236.7|6221.7|1
1596178500000|2020-07-31 06:55:00|6236.2|6221.2|6240.6|6225.6|6240.6|6225.6|6236.1|6221.1|8
1596178800000|2020-07-31 07:00:00|6241.1|6226.1|6234|6219|6248.1|6233.1|6233.5|6218.5|20
1596179100000|2020-07-31 07:05:00|6234.5|6219.5|6241.9|6226.9|6245.4|6230.4|6234.5|6219.5|26
1596179400000|2020-07-31 07:10:00|6238.1|6223.1|6240.3|6225.3|6245.5|6230.5|6236.8|6221.8|8
1596179700000|2020-07-31 07:15:00|6240.7|6225.7|6240.2|6225.2|6241.3|6226.3|6236.6|6221.6|13
1596180000000|2020-07-31 07:20:00|6236.6|6221.6|6239.8|6224.8|6240.3|6225.3|6233.1|6218.1|13
1596180300000|2020-07-31 07:25:00|6240.2|6225.2|6243.4|6228.4|6243.9|6228.9|6237.8|6222.8|8
1596180600000|2020-07-31 07:30:00|6243.8|6228.8|6249.5|6234.5|6253.5|6238.5|6243.8|6228.8|20
1596180900000|2020-07-31 07:35:00|6251|6236|6249.5|6234.5|6252.5|6237.5|6249|6234|1
1596181200000|2020-07-31 07:40:00|6249.9|6234.9|6251|6236|6251.5|6236.5|6249.9|6234.9|3
1596181500000|2020-07-31 07:45:00|6253|6238|6252.5|6237.5|6254.5|6239.5|6251.5|6236.5|13
1596181800000|2020-07-31 07:50:00|6252.7|6237.7|6252.6|6237.6|6252.7|6237.7|6252.1|6237.1|0
1596182100000|2020-07-31 07:55:00|6252.7|6237.7|6270.6|6255.6|6270.6|6255.6|6252.2|6237.2|122
1596182400000|2020-07-31 08:00:00|6270.1|6255.1|6279.6|6264.6|6281.1|6266.1|6270.1|6255.1|18
1596182700000|2020-07-31 08:05:00|6279|6264|6271.6|6256.6|6279|6264|6263.2|6248.2|4
1596183000000|2020-07-31 08:10:00|6272.9|6257.9|6288.1|6273.1|6288.1|6273.1|6272.9|6257.9|18
1596183300000|2020-07-31 08:15:00|6290.5|6275.5|6281.1|6266.1|6290.6|6275.6|6281.1|6266.1|26
1596183600000|2020-07-31 08:20:00|6281.6|6266.6|6281.6|6266.6|6281.6|6266.6|6281.6|6266.6|0
1596184200000|2020-07-31 08:30:00|6281.7|6266.7|6281.7|6266.7|6282.6|6267.6|6281.7|6266.7|3
1596184500000|2020-07-31 08:35:00|6282.2|6267.2|6291.6|6276.6|6293.1|6278.1|6282.2|6267.2|10
1596184800000|2020-07-31 08:40:00|6290.6|6275.6|6276.1|6261.1|6290.6|6275.6|6275.1|6260.1|31
1596185100000|2020-07-31 08:45:00|6277|6262|6275.6|6260.6|6277.1|6262.1|6275.6|6260.6|0
1596185400000|2020-07-31 08:50:00|6277.6|6262.6|6275.1|6260.1|6277.6|6262.6|6275.1|6260.1|2
1596185700000|2020-07-31 08:55:00|6275.5|6260.5|6277.7|6262.7|6277.7|6262.7|6272.6|6257.6|10
1596186000000|2020-07-31 09:00:00|6276.2|6261.2|6267.7|6252.7|6277.7|6262.7|6267.7|6252.7|12
1596186300000|2020-07-31 09:05:00|6267.3|6252.3|6264.3|6249.3|6270.7|6255.7|6264.3|6249.3|8
1596186600000|2020-07-31 09:10:00|6268.2|6253.2|6273.8|6258.8|6273.8|6258.8|6268.2|6253.2|3
1596186900000|2020-07-31 09:15:00|6274.2|6259.2|6283.3|6268.3|6283.3|6268.3|6274.2|6259.2|21
1596187200000|2020-07-31 09:20:00|6282.9|6267.9|6285.3|6270.3|6287.3|6272.3|6282.9|6267.9|4
1596187500000|2020-07-31 09:25:00|6286.2|6271.2|6288.3|6273.3|6288.8|6273.8|6285.3|6270.3|8
1596187800000|2020-07-31 09:30:00|6288.4|6273.4|6286.4|6271.4|6288.4|6273.4|6285.4|6270.4|7
1596188100000|2020-07-31 09:35:00|6286.9|6271.9|6287|6272|6292|6277|6286.9|6271.9|18
1596188400000|2020-07-31 09:40:00|6287.4|6272.4|6291.5|6276.5|6293.1|6278.1|6287.4|6272.4|11
1596188700000|2020-07-31 09:45:00|6292.3|6277.3|6290.9|6275.9|6292.5|6277.5|6290.9|6275.9|9
1596189000000|2020-07-31 09:50:00|6290.5|6275.5|6290.9|6275.9|6293.4|6278.4|6290.4|6275.4|11
1596189300000|2020-07-31 09:55:00|6289.3|6274.3|6290.9|6275.9|6290.9|6275.9|6289.3|6274.3|2
1596189900000|2020-07-31 10:05:00|6291.7|6276.7|6292.4|6277.4|6292.4|6277.4|6291.7|6276.7|0
1596190200000|2020-07-31 10:10:00|6293.2|6278.2|6293.9|6278.9|6296|6281|6292.4|6277.4|18
1596190500000|2020-07-31 10:15:00|6294.7|6279.7|6297.4|6282.4|6300.4|6285.4|6294.7|6279.7|7
1596190800000|2020-07-31 10:20:00|||||||||2
1596191100000|2020-07-31 10:25:00|6298.7|6283.7|6297.9|6282.9|6298.9|6283.9|6293.4|6278.4|23
1596191400000|2020-07-31 10:30:00|6298.3|6283.3|6296.9|6281.9|6298.4|6283.4|6292.8|6277.8|21
1596191700000|2020-07-31 10:35:00|6296.4|6281.4|6296.4|6281.4|6297.4|6282.4|6295.4|6280.4|4
1596192000000|2020-07-31 10:40:00|6296.8|6281.8|6297.9|6282.9|6297.9|6282.9|6296.8|6281.8|1
1596192600000|2020-07-31 10:50:00|6297.4|6282.4|6293.9|6278.9|6297.4|6282.4|6292.9|6277.9|18
1596192900000|2020-07-31 10:55:00|6295.4|6280.4|6298.1|6283.1|6299.9|6284.9|6295.4|6280.4|19
1596193200000|2020-07-31 11:00:00|6297.6|6282.6|6293.9|6278.9|6298.4|6283.4|6293.4|6278.4|8
1596193500000|2020-07-31 11:05:00|6295.9|6280.9|6283.9|6268.9|6295.9|6280.9|6281.9|6266.9|33
1596193800000|2020-07-31 11:10:00|6286.1|6271.1|6293.6|6278.6|6293.9|6278.9|6286.1|6271.1|15
1596194100000|2020-07-31 11:15:00|6294.1|6279.1|6296.9|6281.9|6297.9|6282.9|6291.9|6276.9|16
1596194400000|2020-07-31 11:20:00|6297.4|6282.4|6297.4|6282.4|6297.4|6282.4|6297.4|6282.4|1
1596194700000|2020-07-31 11:25:00|6298.8|6283.8|6297.4|6282.4|6298.8|6283.8|6297.4|6282.4|5
1596195000000|2020-07-31 11:30:00|6293.5|6278.5|6289.4|6274.4|6293.5|6278.5|6287.9|6272.9|21
1596195300000|2020-07-31 11:35:00|6289.9|6274.9|6295.5|6280.5|6295.5|6280.5|6289.9|6274.9|9
1596195600000|2020-07-31 11:40:00|6294|6279|6280.5|6265.5|6295|6280|6276.6|6261.6|46
1596195900000|2020-07-31 11:45:00|6282|6267|6292.5|6277.5|6296.3|6281.3|6282|6267|26
1596196200000|2020-07-31 11:50:00|6293|6278|6289.5|6274.5|6294|6279|6288|6273|33
1596196500000|2020-07-31 11:55:00|6289|6274|6290.5|6275.5|6292|6277|6288.5|6273.5|24
1596196800000|2020-07-31 12:00:00|6286.2|6271.2|6288.9|6273.9|6291|6276|6283|6268|87
1596197100000|2020-07-31 12:05:00|6289|6274|6305.7|6290.7|6308.4|6293.4|6289|6274|124
1596197400000|2020-07-31 12:10:00|6306.1|6291.1|6306.7|6291.7|6306.7|6291.7|6301.2|6286.2|28
1596197700000|2020-07-31 12:15:00|6307.7|6292.7|6306.5|6291.5|6309.5|6294.5|6302.1|6287.1|91
1596198000000|2020-07-31 12:20:00|6307.8|6292.8|6294.5|6279.5|6308.6|6293.6|6293.6|6278.6|115
1596198300000|2020-07-31 12:25:00|6294.6|6279.6|6294.4|6279.4|6297.5|6282.5|6291.1|6276.1|85
1596198600000|2020-07-31 12:30:00|6294.5|6279.5|6290.9|6275.9|6298.5|6283.5|6286|6271|43
1596198900000|2020-07-31 12:35:00|6291.4|6276.4|6290.4|6275.4|6295|6280|6289|6274|89
1596199200000|2020-07-31 12:40:00|6291.3|6276.3|6285.9|6270.9|6293.4|6278.4|6283.6|6268.6|81
1596199500000|2020-07-31 12:45:00|6286.4|6271.4|6287.7|6272.7|6289|6274|6285.5|6270.5|39
1596199800000|2020-07-31 12:50:00|6287.9|6272.9|6287.7|6272.7|6288.7|6273.7|6283.7|6268.7|40
1596200100000|2020-07-31 12:55:00|6288.6|6273.6|6293.9|6278.9|6295.5|6280.5|6286|6271|107
1596200400000|2020-07-31 13:00:00|6294.3|6279.3|6304.8|6289.8|6307.8|6292.8|6287.7|6272.7|165
1596200700000|2020-07-31 13:05:00|6305.7|6290.7|6302.3|6287.3|6305.8|6290.8|6295.8|6280.8|48
1596201000000|2020-07-31 13:10:00|6301.8|6286.8|6298|6283|6302.8|6287.8|6295.5|6280.5|28
1596201300000|2020-07-31 13:15:00|6298.5|6283.5|6293.7|6278.7|6299.5|6284.5|6292|6277|50
1596201600000|2020-07-31 13:20:00|6293.8|6278.8|6287.8|6272.8|6294.7|6279.7|6285.8|6270.8|85
1596201900000|2020-07-31 13:25:00|6288.3|6273.3|6283.1|6268.1|6291.8|6276.8|6282.6|6267.6|61
1596202200000|2020-07-31 13:30:00|6283.6|6268.6|6278.4|6263.4|6287|6272|6277|6262|108
1596202500000|2020-07-31 13:35:00|6278|6263|6273.1|6258.1|6278.1|6263.1|6272|6257|51
1596202800000|2020-07-31 13:40:00|6274.1|6259.1|6273.1|6258.1|6278|6263|6269.6|6254.6|45
1596203100000|2020-07-31 13:45:00|6273|6258|6272|6257|6273.4|6258.4|6258.5|6243.5|140
1596203400000|2020-07-31 13:50:00|6271.2|6256.2|6276.9|6261.9|6277.3|6262.3|6261.3|6246.3|63
1596203700000|2020-07-31 13:55:00|6276.4|6261.4|6284.6|6269.6|6287.9|6272.9|6273.4|6258.4|114
1596204000000|2020-07-31 14:00:00|6285.5|6270.5|6299.7|6284.7|6303.3|6288.3|6282|6267|243
1596204300000|2020-07-31 14:05:00|6299.8|6284.8|6298.3|6283.3|6303.3|6288.3|6298|6283|96
1596204600000|2020-07-31 14:10:00|6298.8|6283.8|6289.8|6274.8|6298.8|6283.8|6289.8|6274.8|42
1596204900000|2020-07-31 14:15:00|6289.3|6274.3|6280.6|6265.6|6291.9|6276.9|6273.5|6258.5|56
1596205200000|2020-07-31 14:20:00|6279.1|6264.1|6276.1|6261.1|6280.6|6265.6|6273.1|6258.1|88
1596205500000|2020-07-31 14:25:00|6276.2|6261.2|6267.8|6252.8|6278.1|6263.1|6267.8|6252.8|81
1596205800000|2020-07-31 14:30:00|6268.3|6253.3|6278.4|6263.4|6282.4|6267.4|6262.4|6247.4|166
1596206100000|2020-07-31 14:35:00|6277.9|6262.9|6275.4|6260.4|6277.9|6262.9|6266|6251|98
1596206400000|2020-07-31 14:40:00|6273.9|6258.9|6277.5|6262.5|6279.9|6264.9|6266.9|6251.9|149
1596206700000|2020-07-31 14:45:00|6277.4|6262.4|6274.1|6259.1|6279.8|6264.8|6266.9|6251.9|123
1596207000000|2020-07-31 14:50:00|6273.9|6258.9|6267.4|6252.4|6273.9|6258.9|6264.5|6249.5|101
1596207300000|2020-07-31 14:55:00|6268.3|6253.3|6259.9|6244.9|6268.8|6253.8|6259.9|6244.9|167
1596207600000|2020-07-31 15:00:00|6259.4|6244.4|6261.9|6246.9|6274.4|6259.4|6257.5|6242.5|209
1596207900000|2020-07-31 15:05:00|6261.5|6246.5|6257.5|6242.5|6261.9|6246.9|6251|6236|132
1596208200000|2020-07-31 15:10:00|6258|6243|6268|6253|6268|6253|6256.2|6241.2|87
1596208500000|2020-07-31 15:15:00|6269.5|6254.5|6269.9|6254.9|6270|6255|6262.4|6247.4|175
1596208800000|2020-07-31 15:20:00|6270|6255|6286.1|6271.1|6291.5|6276.5|6270|6255|204
1596209100000|2020-07-31 15:25:00|6286.5|6271.5|6291.1|6276.1|6292|6277|6282.7|6267.7|64
1596209400000|2020-07-31 15:30:00|6290.2|6275.2|6293.1|6278.1|6296.1|6281.1|6285.2|6270.2|116
1596209700000|2020-07-31 15:35:00|6293.2|6278.2|6285.7|6270.7|6293.6|6278.6|6283.2|6268.2|80
1596210000000|2020-07-31 15:40:00|6284.3|6269.3|6275.7|6260.7|6285.3|6270.3|6274.7|6259.7|113
1596210300000|2020-07-31 15:45:00|6274.4|6259.4|6277.4|6262.4|6279.3|6264.3|6269.8|6254.8|87
1596210600000|2020-07-31 15:50:00|6276|6261|6275|6260|6278.9|6263.9|6273.5|6258.5|77
1596210900000|2020-07-31 15:55:00|6276.3|6261.3|6271.9|6256.9|6278.9|6263.9|6267.4|6252.4|102
1596211200000|2020-07-31 16:00:00|6271.5|6256.5|6262.5|6247.5|6271.9|6256.9|6260.5|6245.5|135
1596211500000|2020-07-31 16:05:00|6261.6|6246.6|6255.9|6240.9|6262.5|6247.5|6251.4|6236.4|129
1596211800000|2020-07-31 16:10:00|6255.1|6240.1|6261|6246|6261|6246|6249.9|6234.9|100
1596212100000|2020-07-31 16:15:00|6262.5|6247.5|6246.3|6231.3|6262.7|6247.7|6244.2|6229.2|95
1596212400000|2020-07-31 16:20:00|6247.8|6232.8|6250.6|6235.6|6251.6|6236.6|6244.3|6229.3|52
1596212700000|2020-07-31 16:25:00|6250.7|6235.7|6254.7|6239.7|6258.8|6243.8|6249.8|6234.8|63
1596213000000|2020-07-31 16:30:00|6254.3|6239.3|6252.3|6237.3|6258.1|6243.1|6250.2|6235.2|72
1596213300000|2020-07-31 16:35:00|6251.8|6236.8|6247.7|6232.7|6252.3|6237.3|6244.3|6229.3|84
1596213600000|2020-07-31 16:40:00|6248.2|6233.2|6258.1|6243.1|6260.6|6245.6|6244.8|6229.8|70
1596213900000|2020-07-31 16:45:00|6257.7|6242.7|6260.1|6245.1|6261.5|6246.5|6253.1|6238.1|55
1596214200000|2020-07-31 16:50:00|6261.1|6246.1|6264.6|6249.6|6265.7|6250.7|6257.6|6242.6|52
1596214500000|2020-07-31 16:55:00|6265.7|6250.7|6262.2|6247.2|6267.8|6252.8|6260.4|6245.4|56
1596214800000|2020-07-31 17:00:00|6261.7|6246.7|6266.7|6251.7|6266.7|6251.7|6254.9|6239.9|51
1596215100000|2020-07-31 17:05:00|6268.2|6253.2|6267.6|6252.6|6271.6|6256.6|6266.3|6251.3|45
1596215400000|2020-07-31 17:10:00|6267.3|6252.3|6269.3|6254.3|6269.4|6254.4|6260.3|6245.3|76
1596215700000|2020-07-31 17:15:00|6268.5|6253.5|6263.9|6248.9|6270.9|6255.9|6262.5|6247.5|113
1596216000000|2020-07-31 17:20:00|6264.9|6249.9|6273.4|6258.4|6277.4|6262.4|6264.4|6249.4|79
1596216300000|2020-07-31 17:25:00|6272.4|6257.4|6276.9|6261.9|6278.4|6263.4|6272|6257|60
1596216600000|2020-07-31 17:30:00|6276.7|6261.7|6274.2|6259.2|6276.7|6261.7|6269.9|6254.9|99
1596216900000|2020-07-31 17:35:00|6273.9|6258.9|6280.5|6265.5|6283.6|6268.6|6273.9|6258.9|126
1596217200000|2020-07-31 17:40:00|6280|6265|6281|6266|6281.5|6266.5|6275.1|6260.1|39
1596217500000|2020-07-31 17:45:00|6281.5|6266.5|6281.6|6266.6|6283.5|6268.5|6275.6|6260.6|65
1596217800000|2020-07-31 17:50:00|6281.1|6266.1|6281.9|6266.9|6282.8|6267.8|6277.6|6262.6|58
1596218100000|2020-07-31 17:55:00|6282|6267|6265.6|6250.6|6282.9|6267.9|6265.6|6250.6|88
1596218400000|2020-07-31 18:00:00|6267.1|6252.1|6268.3|6253.3|6276.4|6261.4|6259|6244|139
1596218700000|2020-07-31 18:05:00|6267.8|6252.8|6273.7|6258.7|6276.7|6261.7|6267.8|6252.8|160
1596219000000|2020-07-31 18:10:00|6272.8|6257.8|6289.6|6274.6|6291.2|6276.2|6261.1|6246.1|768
1596219300000|2020-07-31 18:15:00|6289.7|6274.7|6290.5|6275.5|6292.1|6277.1|6287.1|6272.1|180
1596416400000|2020-08-03 01:00:00|6274.8|6259.8|6291.5|6276.5|6303.3|6288.3|6274.8|6259.8|59
1596416700000|2020-08-03 01:05:00|6291.9|6276.9|6295.1|6280.1|6295.1|6280.1|6288.5|6273.5|14
1596417000000|2020-08-03 01:10:00|6293.4|6278.4|6301.6|6286.6|6301.6|6286.6|6293.1|6278.1|9
1596417300000|2020-08-03 01:15:00|6302.4|6287.4|6300.5|6285.5|6302.4|6287.4|6294.7|6279.7|26
1596417600000|2020-08-03 01:20:00|6301.6|6286.6|6304.5|6289.5|6304.9|6289.9|6299.6|6284.6|37
1596417900000|2020-08-03 01:25:00|6305.9|6290.9|6304.9|6289.9|6306|6291|6303.6|6288.6|25
1596418200000|2020-08-03 01:30:00|6305.4|6290.4|6308.1|6293.1|6308.1|6293.1|6305.4|6290.4|18
1596418500000|2020-08-03 01:35:00|6307.1|6292.1|6307.1|6292.1|6307.1|6292.1|6305.7|6290.7|3
1596418800000|2020-08-03 01:40:00|6306.2|6291.2|6302|6287|6310.3|6295.3|6302|6287|14
1596419100000|2020-08-03 01:45:00|6302.1|6287.1|6302.1|6287.1|6302.1|6287.1|6302.1|6287.1|1
1596419400000|2020-08-03 01:50:00|6302|6287|6302.1|6287.1|6302.1|6287.1|6302|6287|3
1596419700000|2020-08-03 01:55:00|6302.6|6287.6|6308.8|6293.8|6310.7|6295.7|6302.6|6287.6|10
1596420000000|2020-08-03 02:00:00|6309.3|6294.3|6308.8|6293.8|6309.3|6294.3|6308.8|6293.8|3
1596420300000|2020-08-03 02:05:00|6307.9|6292.9|6310.6|6295.6|6310.6|6295.6|6307.9|6292.9|29
1596420600000|2020-08-03 02:10:00|6309.2|6294.2|6302.4|6287.4|6309.2|6294.2|6301.9|6286.9|43
1596420900000|2020-08-03 02:15:00|6298.5|6283.5|6298.9|6283.9|6299.4|6284.4|6295.5|6280.5|7
1596421200000|2020-08-03 02:20:00|6299.4|6284.4|6306.8|6291.8|6306.8|6291.8|6299.4|6284.4|2
1596421500000|2020-08-03 02:25:00|6306.9|6291.9|6306.9|6291.9|6306.9|6291.9|6306.9|6291.9|1
1596421800000|2020-08-03 02:30:00|6307.8|6292.8|6309.8|6294.8|6309.8|6294.8|6306.9|6291.9|11
1596422100000|2020-08-03 02:35:00|6310.2|6295.2|6311.8|6296.8|6311.8|6296.8|6308.5|6293.5|56
1596422400000|2020-08-03 02:40:00|6312|6297|6304.1|6289.1|6314.8|6299.8|6304.1|6289.1|13
1596422700000|2020-08-03 02:45:00|6304.5|6289.5|6306.9|6291.9|6306.9|6291.9|6304.5|6289.5|2
1596423000000|2020-08-03 02:50:00|6308.2|6293.2|6307.9|6292.9|6308.4|6293.4|6305.9|6290.9|2
1596423300000|2020-08-03 02:55:00|6307.7|6292.7|6306.9|6291.9|6307.7|6292.7|6306.9|6291.9|1
1596423600000|2020-08-03 03:00:00|6307.9|6292.9|6309.4|6294.4|6309.4|6294.4|6307.9|6292.9|3
1596423900000|2020-08-03 03:05:00|6310.8|6295.8|6309.4|6294.4|6310.8|6295.8|6309.4|6294.4|2
1596424200000|2020-08-03 03:10:00|6309.9|6294.9|6309.7|6294.7|6309.9|6294.9|6309.3|6294.3|1
1596424500000|2020-08-03 03:15:00|6307.8|6292.8|6310.3|6295.3|6310.3|6295.3|6307.8|6292.8|3
1596424800000|2020-08-03 03:20:00|6310.7|6295.7|6306.2|6291.2|6311.7|6296.7|6306.2|6291.2|9
1596425100000|2020-08-03 03:25:00|6304.4|6289.4|6302.4|6287.4|6304.4|6289.4|6300.4|6285.4|6
1596425400000|2020-08-03 03:30:00|6302.1|6287.1|6300.3|6285.3|6302.1|6287.1|6299.9|6284.9|1
1596425700000|2020-08-03 03:35:00|6300.4|6285.4|6299.9|6284.9|6302|6287|6299.9|6284.9|3
1596426000000|2020-08-03 03:40:00|6301.2|6286.2|6303.8|6288.8|6303.8|6288.8|6300.8|6285.8|5
1596426300000|2020-08-03 03:45:00|6304.4|6289.4|6304.4|6289.4|6304.4|6289.4|6304.4|6289.4|1
1596426600000|2020-08-03 03:50:00|6304.8|6289.8|6306.3|6291.3|6306.3|6291.3|6304.8|6289.8|1
1596426900000|2020-08-03 03:55:00|6306.1|6291.1|6306.1|6291.1|6306.1|6291.1|6306.1|6291.1|0
1596427200000|2020-08-03 04:00:00|6306.3|6291.3|6307.3|6292.3|6307.3|6292.3|6306.3|6291.3|2
1596428100000|2020-08-03 04:15:00|6306.8|6291.8|6304.3|6289.3|6306.8|6291.8|6304.3|6289.3|1
1596429000000|2020-08-03 04:30:00|6304.9|6289.9|6305.9|6290.9|6305.9|6290.9|6304.9|6289.9|1
1596429300000|2020-08-03 04:35:00|6306.4|6291.4|6308.9|6293.9|6313.4|6298.4|6306.4|6291.4|5
1596429600000|2020-08-03 04:40:00|6309.3|6294.3|6310.9|6295.9|6310.9|6295.9|6308.9|6293.9|4
1596429900000|2020-08-03 04:45:00|6311.9|6296.9|6311.9|6296.9|6311.9|6296.9|6311.9|6296.9|0
1596430200000|2020-08-03 04:50:00|6312.3|6297.3|6310.4|6295.4|6312.3|6297.3|6308.4|6293.4|6
1596430500000|2020-08-03 04:55:00|6310|6295|6309.9|6294.9|6310|6295|6309.9|6294.9|0
1596430800000|2020-08-03 05:00:00|6310.3|6295.3|6310.4|6295.4|6310.9|6295.9|6309.9|6294.9|2
1596431100000|2020-08-03 05:05:00|6311.2|6296.2|6311.9|6296.9|6312.3|6297.3|6311.2|6296.2|1
1596431400000|2020-08-03 05:10:00|6311.1|6296.1|6313.6|6298.6|6313.7|6298.7|6310.9|6295.9|3
1596431700000|2020-08-03 05:15:00|6313.1|6298.1|6316.4|6301.4|6316.4|6301.4|6311.4|6296.4|27
1596432000000|2020-08-03 05:20:00|6320.6|6305.6|6316.9|6301.9|6321.4|6306.4|6316.9|6301.9|32
1596432300000|2020-08-03 05:25:00|6315.4|6300.4|6313.9|6298.9|6315.9|6300.9|6313.4|6298.4|1
1596432600000|2020-08-03 05:30:00|6314.4|6299.4|6315.5|6300.5|6320.4|6305.4|6314.4|6299.4|14
1596432900000|2020-08-03 05:35:00|6314.6|6299.6|6298.5|6283.5|6319.2|6304.2|6298.5|6283.5|27
1596433200000|2020-08-03 05:40:00|6296.8|6281.8|6305.9|6290.9|6306|6291|6293.1|6278.1|14
1596433500000|2020-08-03 05:45:00|6306.8|6291.8|6308.5|6293.5|6308.5|6293.5|6306.8|6291.8|2
1596433800000|2020-08-03 05:50:00|6308.9|6293.9|6311|6296|6311|6296|6308.9|6293.9|1
1596434100000|2020-08-03 05:55:00|6311.5|6296.5|6312.4|6297.4|6312.4|6297.4|6311.5|6296.5|2
1596434400000|2020-08-03 06:00:00|6312.5|6297.5|6310|6295|6312.5|6297.5|6309.5|6294.5|1
1596434700000|2020-08-03 06:05:00|6309.5|6294.5|6305.9|6290.9|6310|6295|6303.5|6288.5|3
1596435000000|2020-08-03 06:10:00|6304.2|6289.2|6301.5|6286.5|6306.5|6291.5|6301.5|6286.5|3
1596435300000|2020-08-03 06:15:00|6301.9|6286.9|6300|6285|6302.5|6287.5|6300|6285|2
1596435600000|2020-08-03 06:20:00|6298.5|6283.5|6298.5|6283.5|6298.5|6283.5|6298.5|6283.5|1
1596436200000|2020-08-03 06:30:00|6298.9|6283.9|6299.5|6284.5|6299.5|6284.5|6298.9|6283.9|0
1596436500000|2020-08-03 06:35:00|6298.5|6283.5|6296.6|6281.6|6299|6284|6296|6281|4
1596436800000|2020-08-03 06:40:00|6299.1|6284.1|6299|6284|6299.1|6284.1|6298|6283|3
1596437100000|2020-08-03 06:45:00|6299.5|6284.5|6300|6285|6300.6|6285.6|6299.5|6284.5|1
1596437400000|2020-08-03 06:50:00|6299|6284|6299.5|6284.5|6299.5|6284.5|6299|6284|2
1596437700000|2020-08-03 06:55:00|6299|6284|6299|6284|6299|6284|6299|6284|1
1596438000000|2020-08-03 07:00:00|6300.5|6285.5|6289.9|6274.9|6300.5|6285.5|6289.9|6274.9|6
1596438300000|2020-08-03 07:05:00|6290.4|6275.4|6285.5|6270.5|6290.4|6275.4|6285.5|6270.5|6
1596438600000|2020-08-03 07:10:00|6285|6270|6285|6270|6285|6270|6284.5|6269.5|10
1596438900000|2020-08-03 07:15:00|6285.8|6270.8|6293.4|6278.4|6293.9|6278.9|6283.5|6268.5|24
1596439200000|2020-08-03 07:20:00|6292.4|6277.4|6293.3|6278.3|6297|6282|6292.4|6277.4|1
1596439500000|2020-08-03 07:25:00|6292.9|6277.9|6290.5|6275.5|6294.9|6279.9|6287.9|6272.9|9
1596439800000|2020-08-03 07:30:00|6294.5|6279.5|6298|6283|6298.9|6283.9|6294.5|6279.5|5
1596440100000|2020-08-03 07:35:00|6296|6281|6294.5|6279.5|6298.1|6283.1|6294.5|6279.5|0
1596440700000|2020-08-03 07:45:00|6295.3|6280.3|6296|6281|6298.5|6283.5|6295.3|6280.3|3
1596441000000|2020-08-03 07:50:00|6298|6283|6301|6286|6302.6|6287.6|6298|6283|4
1596441300000|2020-08-03 07:55:00|6301.6|6286.6|6300|6285|6302|6287|6298.5|6283.5|3
1596441600000|2020-08-03 08:00:00|6302.5|6287.5|6300|6285|6306.5|6291.5|6300|6285|15
1596441900000|2020-08-03 08:05:00|6300.1|6285.1|6300.6|6285.6|6300.6|6285.6|6298.1|6283.1|1
1596442200000|2020-08-03 08:10:00|6301.1|6286.1|6301.7|6286.7|6302.5|6287.5|6300.5|6285.5|2
1596442500000|2020-08-03 08:15:00|6301.5|6286.5|6300.6|6285.6|6302|6287|6300.1|6285.1|1
1596442800000|2020-08-03 08:20:00|6302.1|6287.1|6301.6|6286.6|6302.5|6287.5|6298.5|6283.5|6
1596443100000|2020-08-03 08:25:00|6300.1|6285.1|6301.6|6286.6|6301.6|6286.6|6298.6|6283.6|9
1596443400000|2020-08-03 08:30:00|6303.1|6288.1|6299.6|6284.6|6303.1|6288.1|6299.6|6284.6|1
1596443700000|2020-08-03 08:35:00|6301.1|6286.1|6299.5|6284.5|6302.6|6287.6|6299.5|6284.5|2
1596444000000|2020-08-03 08:40:00|6299.1|6284.1|6294|6279|6299.1|6284.1|6294|6279|7
1596444300000|2020-08-03 08:45:00|6293.2|6278.2|6294.5|6279.5|6294.5|6279.5|6293|6278|1
1596444600000|2020-08-03 08:50:00|6295.9|6280.9|6296.5|6281.5|6296.5|6281.5|6295.1|6280.1|1
1596444900000|2020-08-03 08:55:00|6294.5|6279.5|6293.5|6278.5|6296|6281|6293.5|6278.5|3
1596445200000|2020-08-03 09:00:00|6292.7|6277.7|6290.1|6275.1|6294.5|6279.5|6290.1|6275.1|5
1596445500000|2020-08-03 09:05:00|6288.5|6273.5|6288.1|6273.1|6288.6|6273.6|6286.1|6271.1|2
1596445800000|2020-08-03 09:10:00|6288.5|6273.5|6285.6|6270.6|6288.5|6273.5|6284.1|6269.1|6
1596446100000|2020-08-03 09:15:00|6284.4|6269.4|6292.1|6277.1|6292.1|6277.1|6284.1|6269.1|8
1596446400000|2020-08-03 09:20:00|6292|6277|6292|6277|6292|6277|6292|6277|1
1596446700000|2020-08-03 09:25:00|6292.9|6277.9|6290.6|6275.6|6293.1|6278.1|6290.6|6275.6|4
1596447600000|2020-08-03 09:40:00|6291.5|6276.5|6291.6|6276.6|6291.6|6276.6|6291.5|6276.5|1
1596447900000|2020-08-03 09:45:00|6292|6277|6292.1|6277.1|6292.6|6277.6|6290.6|6275.6|2
1596448200000|2020-08-03 09:50:00|6294.1|6279.1|6294.6|6279.6|6296|6281|6294.1|6279.1|2
1596448500000|2020-08-03 09:55:00|6296|6281|6301.1|6286.1|6302.1|6287.1|6296|6281|3
1596448800000|2020-08-03 10:00:00|6300.3|6285.3|6303.1|6288.1|6305.6|6290.6|6300.1|6285.1|2
1596449100000|2020-08-03 10:05:00|6303.6|6288.6|6308.1|6293.1|6313.1|6298.1|6303.6|6288.6|8
1596449400000|2020-08-03 10:10:00|6309.6|6294.6|6306.1|6291.1|6309.6|6294.6|6305.2|6290.2|5
1596449700000|2020-08-03 10:15:00|6304.1|6289.1|6308.1|6293.1|6308.7|6293.7|6303.6|6288.6|5
1596450000000|2020-08-03 10:20:00|6306.5|6291.5|6314.1|6299.1|6314.1|6299.1|6306.1|6291.1|4
1596450300000|2020-08-03 10:25:00|6313.6|6298.6|6308.6|6293.6|6313.6|6298.6|6306.2|6291.2|12
1596450600000|2020-08-03 10:30:00|6310.1|6295.1|6316.1|6301.1|6316.1|6301.1|6310.1|6295.1|17
1596450900000|2020-08-03 10:35:00|6313.6|6298.6|6315.6|6300.6|6316.1|6301.1|6313.6|6298.6|5
1596451200000|2020-08-03 10:40:00|6320.6|6305.6|6304.6|6289.6|6321.6|6306.6|6304.6|6289.6|61
1596451500000|2020-08-03 10:45:00|6304.9|6289.9|6303.6|6288.6|6308.1|6293.1|6300.6|6285.6|15
1596451800000|2020-08-03 10:50:00|6303.1|6288.1|6304.6|6289.6|6307.1|6292.1|6303.1|6288.1|7
1596452100000|2020-08-03 10:55:00|6306.6|6291.6|6308.6|6293.6|6308.6|6293.6|6305.6|6290.6|4
1596452400000|2020-08-03 11:00:00|6310.6|6295.6|6313|6298|6314.4|6299.4|6307.1|6292.1|14
1596452700000|2020-08-03 11:05:00|6314.5|6299.5|6316.5|6301.5|6318.3|6303.3|6314.5|6299.5|7
1596453000000|2020-08-03 11:10:00|6317|6302|6320.5|6305.5|6320.5|6305.5|6315.4|6300.4|20
1596453300000|2020-08-03 11:15:00|6320.1|6305.1|6313.1|6298.1|6320.1|6305.1|6313|6298|19
1596453600000|2020-08-03 11:20:00|6313.6|6298.6|6320.9|6305.9|6320.9|6305.9|6312.7|6297.7|34
1596453900000|2020-08-03 11:25:00|6319|6304|6313.1|6298.1|6321.5|6306.5|6313.1|6298.1|25
1596454200000|2020-08-03 11:30:00|6312.7|6297.7|6314.5|6299.5|6314.6|6299.6|6307.5|6292.5|21
1596454800000|2020-08-03 11:40:00|6316.7|6301.7|6314.7|6299.7|6319.5|6304.5|6314.7|6299.7|8
1596455100000|2020-08-03 11:45:00|6316.1|6301.1|6316.6|6301.6|6318.1|6303.1|6316|6301|6
1596455400000|2020-08-03 11:50:00|6317|6302|6321|6306|6321.1|6306.1|6317|6302|12
1596455700000|2020-08-03 11:55:00|6320.2|6305.2|6318.6|6303.6|6321.5|6306.5|6317|6302|38
1596456000000|2020-08-03 12:00:00|6318.5|6303.5|6331.6|6316.6|6337.4|6322.4|6314.6|6299.6|157
1596456300000|2020-08-03 12:05:00|6332|6317|6340.9|6325.9|6341.4|6326.4|6330.6|6315.6|133
1596456600000|2020-08-03 12:10:00|6341.4|6326.4|6381.2|6366.2|6389.2|6374.2|6341.4|6326.4|252
1596456900000|2020-08-03 12:15:00|6383.7|6368.7|6383|6368|6389.9|6374.9|6373.2|6358.2|221
1596457200000|2020-08-03 12:20:00|6382.8|6367.8|6384.8|6369.8|6388.6|6373.6|6380.1|6365.1|73
1596457500000|2020-08-03 12:25:00|6384.4|6369.4|6382.8|6367.8|6387.9|6372.9|6378.8|6363.8|74
1596457800000|2020-08-03 12:30:00|6382.3|6367.3|6387.2|6372.2|6388.2|6373.2|6380.7|6365.7|219
1596458100000|2020-08-03 12:35:00|6388.7|6373.7|6383.4|6368.4|6389.2|6374.2|6380.4|6365.4|105
1596458400000|2020-08-03 12:40:00|6383.3|6368.3|6376.6|6361.6|6385.7|6370.7|6370.5|6355.5|191
1596458700000|2020-08-03 12:45:00|6377.8|6362.8|6363.8|6348.8|6386.1|6371.1|6361.3|6346.3|188
1596459000000|2020-08-03 12:50:00|6365.1|6350.1|6375.5|6360.5|6379.5|6364.5|6354.5|6339.5|124
1596459300000|2020-08-03 12:55:00|6375.9|6360.9|6380.7|6365.7|6381.2|6366.2|6370.8|6355.8|56
1596459600000|2020-08-03 13:00:00|6376.1|6361.1|6369.9|6354.9|6376.3|6361.3|6366.3|6351.3|160
1596459900000|2020-08-03 13:05:00|6371.3|6356.3|6380.8|6365.8|6380.8|6365.8|6369.4|6354.4|82
1596460200000|2020-08-03 13:10:00|6380.7|6365.7|6378.8|6363.8|6381.3|6366.3|6378.3|6363.3|57
1596460500000|2020-08-03 13:15:00|6379.3|6364.3|6379.8|6364.8|6383.3|6368.3|6377.8|6362.8|54
1596460800000|2020-08-03 13:20:00|6379.3|6364.3|6375.4|6360.4|6379.3|6364.3|6370.8|6355.8|97
1596461100000|2020-08-03 13:25:00|6374.4|6359.4|6374.9|6359.9|6375.9|6360.9|6364.9|6349.9|142
1596461400000|2020-08-03 13:30:00|6375.3|6360.3|6380.8|6365.8|6381.4|6366.4|6374.8|6359.8|120
1596461700000|2020-08-03 13:35:00|6381.3|6366.3|6377.4|6362.4|6381.4|6366.4|6377.4|6362.4|129
1596462000000|2020-08-03 13:40:00|6376.9|6361.9|6379.9|6364.9|6381.3|6366.3|6375|6360|65
1596462300000|2020-08-03 13:45:00|6380.4|6365.4|6366.4|6351.4|6384.3|6369.3|6360.9|6345.9|259
1596462600000|2020-08-03 13:50:00|6365.4|6350.4|6377.9|6362.9|6379.8|6364.8|6365.3|6350.3|123
1596462900000|2020-08-03 13:55:00|6377.1|6362.1|6383.8|6368.8|6384.4|6369.4|6377.1|6362.1|102
1596463200000|2020-08-03 14:00:00|6383.9|6368.9|6389.5|6374.5|6390.5|6375.5|6380.4|6365.4|268
1596463500000|2020-08-03 14:05:00|6389.6|6374.6|6390.6|6375.6|6391.2|6376.2|6386.8|6371.8|231
1596463800000|2020-08-03 14:10:00|6391|6376|6389.7|6374.7|6391.3|6376.3|6388.8|6373.8|145
1596464100000|2020-08-03 14:15:00|6390.1|6375.1|6386.6|6371.6|6391.3|6376.3|6385.1|6370.1|213
1596464400000|2020-08-03 14:20:00|6386.5|6371.5|6400.9|6385.9|6401.9|6386.9|6386.5|6371.5|315
1596464700000|2020-08-03 14:25:00|6401.7|6386.7|6408.7|6393.7|6408.8|6393.8|6400.3|6385.3|273
1596465000000|2020-08-03 14:30:00|6409.1|6394.1|6410|6395|6410.1|6395.1|6404.5|6389.5|319
1596465300000|2020-08-03 14:35:00|6410.1|6395.1|6413.8|6398.8|6429|6414|6407.7|6392.7|635
1596465600000|2020-08-03 14:40:00|6413.9|6398.9|6408.6|6393.6|6420|6405|6392|6377|284
1596465900000|2020-08-03 14:45:00|6408.7|6393.7|6400|6385|6413.6|6398.6|6391|6376|261
1596466200000|2020-08-03 14:50:00|6399.9|6384.9|6366.1|6351.1|6402.9|6387.9|6359.2|6344.2|325
1596466500000|2020-08-03 14:55:00|6366.5|6351.5|6371.8|6356.8|6375.6|6360.6|6358.4|6343.4|284
1596466800000|2020-08-03 15:00:00|6372.1|6357.1|6381.2|6366.2|6382.2|6367.2|6366.3|6351.3|225
1596467100000|2020-08-03 15:05:00|6381.6|6366.6|6360.2|6345.2|6382.6|6367.6|6359.3|6344.3|245
1596467400000|2020-08-03 15:10:00|6361.5|6346.5|6362.7|6347.7|6368.8|6353.8|6352.2|6337.2|222
1596467700000|2020-08-03 15:15:00|6362.8|6347.8|6356.8|6341.8|6365.3|6350.3|6336.3|6321.3|342
1596468000000|2020-08-03 15:20:00|6356.7|6341.7|6365.4|6350.4|6365.4|6350.4|6352.9|6337.9|240
1596468300000|2020-08-03 15:25:00|6365.8|6350.8|6366.4|6351.4|6370|6355|6359.9|6344.9|213
1596468600000|2020-08-03 15:30:00|6367|6352|6352.2|6337.2|6367.9|6352.9|6349.7|6334.7|163
1596468900000|2020-08-03 15:35:00|6351|6336|6357.8|6342.8|6361.7|6346.7|6345.3|6330.3|183
1596469200000|2020-08-03 15:40:00|6358.3|6343.3|6367.3|6352.3|6369.3|6354.3|6355.9|6340.9|131
1596469500000|2020-08-03 15:45:00|6367.1|6352.1|6365.8|6350.8|6370.3|6355.3|6361.3|6346.3|155
1596469800000|2020-08-03 15:50:00|6365.4|6350.4|6366.1|6351.1|6373.4|6358.4|6365|6350|149
1596470100000|2020-08-03 15:55:00|6365.2|6350.2|6362.6|6347.6|6373.5|6358.5|6361.4|6346.4|201
1596470400000|2020-08-03 16:00:00|6363.1|6348.1|6369.7|6354.7|6372.1|6357.1|6355.9|6340.9|249
1596470700000|2020-08-03 16:05:00|6368.7|6353.7|6370.4|6355.4|6376.5|6361.5|6364.8|6349.8|181
1596471000000|2020-08-03 16:10:00|6370|6355|6362.4|6347.4|6370.5|6355.5|6359.4|6344.4|127
1596471300000|2020-08-03 16:15:00|6362|6347|6377|6362|6377|6362|6362|6347|104
1596471600000|2020-08-03 16:20:00|6378|6363|6376.6|6361.6|6381.7|6366.7|6372.8|6357.8|118
1596471900000|2020-08-03 16:25:00|6376.7|6361.7|6381.4|6366.4|6382.8|6367.8|6376.6|6361.6|113
1596472200000|2020-08-03 16:30:00|6381.8|6366.8|6382.3|6367.3|6384.7|6369.7|6375|6360|139
1596472500000|2020-08-03 16:35:00|6383.3|6368.3|6385|6370|6385.5|6370.5|6379.4|6364.4|100
1596472800000|2020-08-03 16:40:00|6385.5|6370.5|6383.1|6368.1|6387.8|6372.8|6382.5|6367.5|82
1596473100000|2020-08-03 16:45:00|6384.6|6369.6|6388.3|6373.3|6388.3|6373.3|6382.8|6367.8|93
1596473400000|2020-08-03 16:50:00|6385.5|6370.5|6387.1|6372.1|6388.3|6373.3|6383.8|6368.8|64
1596473700000|2020-08-03 16:55:00|6387.5|6372.5|6386.9|6371.9|6392.3|6377.3|6385.2|6370.2|110
1596474000000|2020-08-03 17:00:00|6386.4|6371.4|6385.9|6370.9|6392.3|6377.3|6385.3|6370.3|153
1596474300000|2020-08-03 17:05:00|6388.2|6373.2|6376.2|6361.2|6388.3|6373.3|6374.1|6359.1|91
1596474600000|2020-08-03 17:10:00|6377.4|6362.4|6382.4|6367.4|6382.4|6367.4|6374.2|6359.2|139
1596474900000|2020-08-03 17:15:00|6381|6366|6382.2|6367.2|6385.4|6370.4|6380|6365|181
1596475200000|2020-08-03 17:20:00|6382.6|6367.6|6382.4|6367.4|6388.1|6373.1|6381.8|6366.8|68
1596475500000|2020-08-03 17:25:00|6382.5|6367.5|6387.9|6372.9|6388.3|6373.3|6381|6366|79
1596475800000|2020-08-03 17:30:00|6388.4|6373.4|6382.1|6367.1|6391|6376|6382|6367|80
1596476100000|2020-08-03 17:35:00|6382|6367|6386.4|6371.4|6387.4|6372.4|6381.6|6366.6|128
1596476400000|2020-08-03 17:40:00|6386.9|6371.9|6387.6|6372.6|6388.5|6373.5|6385.5|6370.5|112
1596476700000|2020-08-03 17:45:00|6388|6373|6386.5|6371.5|6388|6373|6385.1|6370.1|42
1596477000000|2020-08-03 17:50:00|6386|6371|6389.7|6374.7|6393|6378|6382.6|6367.6|86
1596477300000|2020-08-03 17:55:00|6390.2|6375.2|6390.5|6375.5|6391.6|6376.6|6384.3|6369.3|67
1596477600000|2020-08-03 18:00:00|6389.7|6374.7|6396.9|6381.9|6396.9|6381.9|6386.3|6371.3|126
1596477900000|2020-08-03 18:05:00|6393.6|6378.6|6397.9|6382.9|6397.9|6382.9|6383.1|6368.1|198
1596478200000|2020-08-03 18:10:00|6397.1|6382.1|6406.9|6391.9|6408.5|6393.5|6388.5|6373.5|1474
1596478500000|2020-08-03 18:15:00|6406|6391|6397|6382|6406.9|6391.9|6393.5|6378.5|294
1596502800000|2020-08-04 01:00:00|6399|6384|6391.6|6376.6|6402.2|6387.2|6389.1|6374.1|51
1596503100000|2020-08-04 01:05:00|6391.1|6376.1|6380.6|6365.6|6391.1|6376.1|6379.6|6364.6|79
1596503400000|2020-08-04 01:10:00|6380.2|6365.2|6382.3|6367.3|6383.3|6368.3|6376.7|6361.7|40
1596503700000|2020-08-04 01:15:00|6382.8|6367.8|6384.8|6369.8|6384.8|6369.8|6381.3|6366.3|13
1596504000000|2020-08-04 01:20:00|6385.8|6370.8|6386.7|6371.7|6387.3|6372.3|6384.8|6369.8|19
1596504300000|2020-08-04 01:25:00|6384.9|6369.9|6384.8|6369.8|6384.9|6369.9|6384.8|6369.8|1
1596504600000|2020-08-04 01:30:00|6385.3|6370.3|6382.3|6367.3|6385.8|6370.8|6382.3|6367.3|6
1596504900000|2020-08-04 01:35:00|6382.7|6367.7|6382.3|6367.3|6384.6|6369.6|6382.3|6367.3|3
1596505200000|2020-08-04 01:40:00|6383.2|6368.2|6382.8|6367.8|6385.1|6370.1|6382.8|6367.8|2
1596505500000|2020-08-04 01:45:00|6382.7|6367.7|6382.7|6367.7|6382.7|6367.7|6382.7|6367.7|0
1596505800000|2020-08-04 01:50:00|6383.1|6368.1|6381.7|6366.7|6384.6|6369.6|6381.7|6366.7|5
1596506100000|2020-08-04 01:55:00|6381.8|6366.8|6378.3|6363.3|6382.3|6367.3|6378.3|6363.3|10
1596506700000|2020-08-04 02:05:00|6377.9|6362.9|6376.3|6361.3|6377.9|6362.9|6374.3|6359.3|6
1596507000000|2020-08-04 02:10:00|6375.8|6360.8|6379.3|6364.3|6382.7|6367.7|6375.8|6360.8|27
1596507300000|2020-08-04 02:15:00|6377.9|6362.9|6377.8|6362.8|6377.9|6362.9|6377.8|6362.8|1
1596507600000|2020-08-04 02:20:00|6375.8|6360.8|6377.9|6362.9|6377.9|6362.9|6375.8|6360.8|2
1596507900000|2020-08-04 02:25:00|6377|6362|6375.9|6360.9|6377|6362|6375.8|6360.8|5
1596508200000|2020-08-04 02:30:00|6376.2|6361.2|6379.9|6364.9|6379.9|6364.9|6376.2|6361.2|1
1596508800000|2020-08-04 02:40:00|6381.3|6366.3|6380.8|6365.8|6381.3|6366.3|6379.9|6364.9|0
1596509100000|2020-08-04 02:45:00|6380.7|6365.7|6380.8|6365.8|6380.8|6365.8|6380.4|6365.4|1
1596509400000|2020-08-04 02:50:00|6381.3|6366.3|6384.4|6369.4|6384.4|6369.4|6381.3|6366.3|8
1596509700000|2020-08-04 02:55:00|6383.8|6368.8|6383.9|6368.9|6383.9|6368.9|6383.8|6368.8|0
1596510000000|2020-08-04 03:00:00|6382.3|6367.3|6383.8|6368.8|6383.8|6368.8|6380.4|6365.4|7
1596510300000|2020-08-04 03:05:00|6383.9|6368.9|6383.4|6368.4|6384.3|6369.3|6383.4|6368.4|20
1596510600000|2020-08-04 03:10:00|6383.9|6368.9|6383.4|6368.4|6384.3|6369.3|6383.4|6368.4|1
1596510900000|2020-08-04 03:15:00|6383|6368|6383.4|6368.4|6383.4|6368.4|6383|6368|0
1596511500000|2020-08-04 03:25:00|6383.2|6368.2|6383.4|6368.4|6383.4|6368.4|6382.4|6367.4|6
1596511800000|2020-08-04 03:30:00|6383.8|6368.8|6384.8|6369.8|6384.8|6369.8|6383.8|6368.8|0
1596512400000|2020-08-04 03:40:00|6383.4|6368.4|6383.4|6368.4|6383.4|6368.4|6383.4|6368.4|3
1596512700000|2020-08-04 03:45:00|6383.8|6368.8|6385.7|6370.7|6385.7|6370.7|6383.8|6368.8|0
1596513000000|2020-08-04 03:50:00|6384.9|6369.9|6386.2|6371.2|6386.2|6371.2|6384.9|6369.9|1
1596513600000|2020-08-04 04:00:00|6386.7|6371.7|6388.3|6373.3|6388.3|6373.3|6386.7|6371.7|0
1596514500000|2020-08-04 04:15:00|6388.8|6373.8|6387.4|6372.4|6388.8|6373.8|6387.4|6372.4|2
1596514800000|2020-08-04 04:20:00|6387|6372|6386.9|6371.9|6387|6372|6386.9|6371.9|1
1596519000000|2020-08-04 05:30:00|6387.4|6372.4|6389.9|6374.9|6389.9|6374.9|6386.8|6371.8|22
1596519300000|2020-08-04 05:35:00|6392.6|6377.6|6392.9|6377.9|6393.8|6378.8|6392.6|6377.6|1
1596519600000|2020-08-04 05:40:00|6391.4|6376.4|6391.4|6376.4|6391.4|6376.4|6391.4|6376.4|2
1596519900000|2020-08-04 05:45:00|6391.8|6376.8|6392.3|6377.3|6392.3|6377.3|6391.4|6376.4|0
1596520200000|2020-08-04 05:50:00|6391.9|6376.9|6396.3|6381.3|6397.3|6382.3|6390.9|6375.9|16
1596520500000|2020-08-04 05:55:00|6396.4|6381.4|6394.5|6379.5|6405.8|6390.8|6394.5|6379.5|69
1596520800000|2020-08-04 06:00:00|6395|6380|6400.1|6385.1|6400.1|6385.1|6395|6380|2
1596521100000|2020-08-04 06:05:00|6398|6383|6398|6383|6399.4|6384.4|6391.6|6376.6|40
1596521400000|2020-08-04 06:10:00|6397.5|6382.5|6398.1|6383.1|6399.1|6384.1|6396.6|6381.6|24
1596521700000|2020-08-04 06:15:00|6397.5|6382.5|6399.6|6384.6|6400.1|6385.1|6397.5|6382.5|17
1596522000000|2020-08-04 06:20:00|6399|6384|6392.5|6377.5|6399|6384|6391|6376|26
1596522300000|2020-08-04 06:25:00|6393.8|6378.8|6388.5|6373.5|6396|6381|6388.5|6373.5|17
1596522600000|2020-08-04 06:30:00|6388.3|6373.3|6387|6372|6388.3|6373.3|6385.1|6370.1|4
1596522900000|2020-08-04 06:35:00|6385.8|6370.8|6391.5|6376.5|6394|6379|6385.5|6370.5|23
1596523200000|2020-08-04 06:40:00|6391|6376|6388.5|6373.5|6391|6376|6388|6373|3
1596523500000|2020-08-04 06:45:00|6387.7|6372.7|6385.5|6370.5|6389.5|6374.5|6385.5|6370.5|41
1596523800000|2020-08-04 06:50:00|6385.9|6370.9|6390.8|6375.8|6391.3|6376.3|6385.9|6370.9|11
1596524100000|2020-08-04 06:55:00|6391.2|6376.2|6393.2|6378.2|6393.8|6378.8|6390.7|6375.7|13
1596524400000|2020-08-04 07:00:00|6393.3|6378.3|6391.8|6376.8|6394.3|6379.3|6391.8|6376.8|2
1596524700000|2020-08-04 07:05:00|6390.5|6375.5|6392.4|6377.4|6392.4|6377.4|6389.8|6374.8|12
1596525000000|2020-08-04 07:10:00|6392.8|6377.8|6392.3|6377.3|6392.8|6377.8|6389.8|6374.8|9
1596525300000|2020-08-04 07:15:00|6392.7|6377.7|6394.3|6379.3|6394.3|6379.3|6392.3|6377.3|1
1596525600000|2020-08-04 07:20:00|6395.3|6380.3|6393.8|6378.8|6395.8|6380.8|6393.3|6378.3|4
1596525900000|2020-08-04 07:25:00|6393.3|6378.3|6393.4|6378.4|6393.6|6378.6|6391.9|6376.9|4
1596526200000|2020-08-04 07:30:00|6393.8|6378.8|6394.9|6379.9|6394.9|6379.9|6393.8|6378.8|0
1596526500000|2020-08-04 07:35:00|6395.4|6380.4|6393.3|6378.3|6395.4|6380.4|6391.8|6376.8|2
1596526800000|2020-08-04 07:40:00|6393.9|6378.9|6393.8|6378.8|6394.8|6379.8|6393.7|6378.7|3
1596527100000|2020-08-04 07:45:00|6394.8|6379.8|6394.8|6379.8|6394.8|6379.8|6393.8|6378.8|2
1596527400000|2020-08-04 07:50:00|6393.8|6378.8|6391.7|6376.7|6393.9|6378.9|6391.7|6376.7|3
1596527700000|2020-08-04 07:55:00|6392.1|6377.1|6387.2|6372.2|6392.7|6377.7|6385.2|6370.2|11
1596528000000|2020-08-04 08:00:00|6386.7|6371.7|6384.2|6369.2|6386.7|6371.7|6382.7|6367.7|2
1596528300000|2020-08-04 08:05:00|6383.4|6368.4|6384.3|6369.3|6384.3|6369.3|6381.9|6366.9|9
1596528600000|2020-08-04 08:10:00|6385.3|6370.3|6385.4|6370.4|6386.3|6371.3|6384.8|6369.8|4
1596528900000|2020-08-04 08:15:00|6386.8|6371.8|6383.8|6368.8|6387.8|6372.8|6383.8|6368.8|6
1596529200000|2020-08-04 08:20:00|6383.4|6368.4|6389.8|6374.8|6389.8|6374.8|6380.8|6365.8|14
1596529500000|2020-08-04 08:25:00|6387.3|6372.3|6383.3|6368.3|6388.3|6373.3|6383.3|6368.3|6
1596529800000|2020-08-04 08:30:00|6383.1|6368.1|6385.3|6370.3|6385.3|6370.3|6381.2|6366.2|5
1596530100000|2020-08-04 08:35:00|6384.8|6369.8|6383.8|6368.8|6384.8|6369.8|6380.3|6365.3|9
1596530400000|2020-08-04 08:40:00|6384.1|6369.1|6385.8|6370.8|6386.3|6371.3|6384.1|6369.1|7
1596530700000|2020-08-04 08:45:00|6385.3|6370.3|6385.8|6370.8|6385.8|6370.8|6385.3|6370.3|1
1596531000000|2020-08-04 08:50:00|6386.2|6371.2|6388.3|6373.3|6391.3|6376.3|6386.2|6371.2|2
1596531300000|2020-08-04 08:55:00|6387.1|6372.1|6386.3|6371.3|6387.1|6372.1|6386.3|6371.3|2
1596531600000|2020-08-04 09:00:00|6387.6|6372.6|6389.9|6374.9|6390.9|6375.9|6387.6|6372.6|4
1596531900000|2020-08-04 09:05:00|6389.8|6374.8|6388.4|6373.4|6391.9|6376.9|6388.4|6373.4|5
1596532200000|2020-08-04 09:10:00|6387.2|6372.2|6387.4|6372.4|6387.9|6372.9|6381.9|6366.9|12
1596532500000|2020-08-04 09:15:00|6387.9|6372.9|6389.9|6374.9|6389.9|6374.9|6387.9|6372.9|1
1596532800000|2020-08-04 09:20:00|6388.9|6373.9|6387.9|6372.9|6389.3|6374.3|6386.9|6371.9|8
1596533100000|2020-08-04 09:25:00|6386.4|6371.4|6386.9|6371.9|6387.4|6372.4|6385.4|6370.4|12
1596533400000|2020-08-04 09:30:00|6386.4|6371.4|6387.4|6372.4|6387.4|6372.4|6385.9|6370.9|16
1596533700000|2020-08-04 09:35:00|6386.6|6371.6|6383.4|6368.4|6387.4|6372.4|6381.4|6366.4|32
1596534000000|2020-08-04 09:40:00|6383.9|6368.9|6384.9|6369.9|6385.3|6370.3|6378.9|6363.9|53
1596534300000|2020-08-04 09:45:00|6384.1|6369.1|6385.4|6370.4|6385.9|6370.9|6383.9|6368.9|10
1596534600000|2020-08-04 09:50:00|6385.9|6370.9|6385.9|6370.9|6385.9|6370.9|6385.9|6370.9|2
1596534900000|2020-08-04 09:55:00|6385.4|6370.4|6385.9|6370.9|6385.9|6370.9|6385.4|6370.4|10
1596535200000|2020-08-04 10:00:00|6384.9|6369.9|6388.3|6373.3|6388.4|6373.4|6384.9|6369.9|28
1596535500000|2020-08-04 10:05:00|6386.4|6371.4|6387.8|6372.8|6387.8|6372.8|6385.9|6370.9|7
1596535800000|2020-08-04 10:10:00|6388.3|6373.3|6388.4|6373.4|6388.4|6373.4|6388.3|6373.3|0
1596536100000|2020-08-04 10:15:00|6388.3|6373.3|6387.4|6372.4|6389.3|6374.3|6387.4|6372.4|14
1596536400000|2020-08-04 10:20:00|6388.3|6373.3|6388.8|6373.8|6388.8|6373.8|6388.3|6373.3|5
1596536700000|2020-08-04 10:25:00|6390.1|6375.1|6393.3|6378.3|6393.3|6378.3|6388.7|6373.7|26
1596537000000|2020-08-04 10:30:00|6393.7|6378.7|6399.3|6384.3|6403.8|6388.8|6393.3|6378.3|36
1596537300000|2020-08-04 10:35:00|6398.3|6383.3|6399.3|6384.3|6400.8|6385.8|6398.3|6383.3|4
1596537600000|2020-08-04 10:40:00|6400.5|6385.5|6400.7|6385.7|6401.3|6386.3|6399.3|6384.3|1
1596537900000|2020-08-04 10:45:00|6401.1|6386.1|6402.2|6387.2|6402.2|6387.2|6401.1|6386.1|1
1596538200000|2020-08-04 10:50:00|6401.7|6386.7|6400.2|6385.2|6401.7|6386.7|6398.2|6383.2|24
1596538500000|2020-08-04 10:55:00|6400.3|6385.3|6403.2|6388.2|6403.7|6388.7|6400.2|6385.2|10
1596538800000|2020-08-04 11:00:00|6402.8|6387.8|6399.2|6384.2|6402.8|6387.8|6398.3|6383.3|10
1596539100000|2020-08-04 11:05:00|6399.3|6384.3|6398.3|6383.3|6399.3|6384.3|6396.3|6381.3|10
1596539400000|2020-08-04 11:10:00|6397.3|6382.3|6397.3|6382.3|6397.3|6382.3|6397.3|6382.3|1
1596539700000|2020-08-04 11:15:00|6396.3|6381.3|6387.9|6372.9|6396.3|6381.3|6386.5|6371.5|7
1596540000000|2020-08-04 11:20:00|6388.3|6373.3|6388.3|6373.3|6390.3|6375.3|6385.8|6370.8|14
1596540300000|2020-08-04 11:25:00|6388.8|6373.8|6390.8|6375.8|6391.3|6376.3|6387.8|6372.8|4
1596540600000|2020-08-04 11:30:00|6390.3|6375.3|6384.8|6369.8|6392.8|6377.8|6384.8|6369.8|22
1596540900000|2020-08-04 11:35:00|6384.4|6369.4|6385.3|6370.3|6385.3|6370.3|6380.3|6365.3|28
1596541200000|2020-08-04 11:40:00|6385.9|6370.9|6385.3|6370.3|6385.9|6370.9|6383.8|6368.8|4
1596541500000|2020-08-04 11:45:00|6385.7|6370.7|6382.3|6367.3|6385.8|6370.8|6382.3|6367.3|9
1596541800000|2020-08-04 11:50:00|6381.8|6366.8|6388.7|6373.7|6388.8|6373.8|6379.7|6364.7|36
1596542100000|2020-08-04 11:55:00|6388|6373|6384.7|6369.7|6388.4|6373.4|6383.7|6368.7|20
1596542400000|2020-08-04 12:00:00|6385.7|6370.7|6391.2|6376.2|6392.5|6377.5|6385.7|6370.7|10
1596542700000|2020-08-04 12:05:00|6389.1|6374.1|6383.8|6368.8|6391.3|6376.3|6381.1|6366.1|60
1596543000000|2020-08-04 12:10:00|6383.4|6368.4|6397.4|6382.4|6400.3|6385.3|6383.4|6368.4|81
1596543300000|2020-08-04 12:15:00|6397.9|6382.9|6402.3|6387.3|6404.6|6389.6|6396.9|6381.9|45
1596543600000|2020-08-04 12:20:00|6403.3|6388.3|6407.7|6392.7|6408.6|6393.6|6399|6384|101
1596543900000|2020-08-04 12:25:00|6407.6|6392.6|6408.5|6393.5|6410.6|6395.6|6406.7|6391.7|69
1596544200000|2020-08-04 12:30:00|6407.6|6392.6|6410.9|6395.9|6414.1|6399.1|6406.1|6391.1|172
1596544500000|2020-08-04 12:35:00|6411.9|6396.9|6411.6|6396.6|6412|6397|6408.1|6393.1|67
1596544800000|2020-08-04 12:40:00|6411.5|6396.5|6412.5|6397.5|6414.2|6399.2|6408.6|6393.6|46
1596545100000|2020-08-04 12:45:00|6412.4|6397.4|6408|6393|6414.2|6399.2|6407|6392|73
1596545400000|2020-08-04 12:50:00|6407.2|6392.2|6409.5|6394.5|6410.9|6395.9|6407|6392|35
1596545700000|2020-08-04 12:55:00|6408.5|6393.5|6409|6394|6409|6394|6403.5|6388.5|55
1596546000000|2020-08-04 13:00:00|6408.7|6393.7|6413.5|6398.5|6415.4|6400.4|6406|6391|84
1596546300000|2020-08-04 13:05:00|6412.5|6397.5|6411.6|6396.6|6413.5|6398.5|6407.1|6392.1|43
1596546600000|2020-08-04 13:10:00|6411.5|6396.5|6413.5|6398.5|6413.5|6398.5|6409.5|6394.5|27
1596546900000|2020-08-04 13:15:00|6413.6|6398.6|6410.6|6395.6|6414.5|6399.5|6407.1|6392.1|82
1596547200000|2020-08-04 13:20:00|6411.6|6396.6|6408.8|6393.8|6411.6|6396.6|6407.4|6392.4|12
1596547500000|2020-08-04 13:25:00|6409.2|6394.2|6406.7|6391.7|6409.8|6394.8|6405.8|6390.8|41
1596547800000|2020-08-04 13:30:00|6407.3|6392.3|6413.6|6398.6|6414.7|6399.7|6406.3|6391.3|102
1596548100000|2020-08-04 13:35:00|6411.6|6396.6|6393|6378|6412.5|6397.5|6389.8|6374.8|171
1596548400000|2020-08-04 13:40:00|6395.5|6380.5|6401.1|6386.1|6401.1|6386.1|6389.6|6374.6|125
1596548700000|2020-08-04 13:45:00|6401.3|6386.3|6408.8|6393.8|6409.6|6394.6|6400.4|6385.4|73
1596549000000|2020-08-04 13:50:00|6407.7|6392.7|6408.8|6393.8|6415.1|6400.1|6407.7|6392.7|135
1596549300000|2020-08-04 13:55:00|6408.7|6393.7|6422.6|6407.6|6424.2|6409.2|6408.7|6393.7|351
1596549600000|2020-08-04 14:00:00|6422.2|6407.2|6429.2|6414.2|6429.2|6414.2|6415.5|6400.5|224
1596549900000|2020-08-04 14:05:00|6429|6414|6429|6414|6429.1|6414.1|6423|6408|194
1596550200000|2020-08-04 14:10:00|6428.5|6413.5|6426.6|6411.6|6428.5|6413.5|6424|6409|153
1596550500000|2020-08-04 14:15:00|6426.2|6411.2|6428.6|6413.6|6428.6|6413.6|6424.2|6409.2|56
1596550800000|2020-08-04 14:20:00|6429|6414|6432.4|6417.4|6433.9|6418.9|6426|6411|231
1596551100000|2020-08-04 14:25:00|6431.9|6416.9|6436.2|6421.2|6436.2|6421.2|6431.7|6416.7|154
1596551400000|2020-08-04 14:30:00|6436.1|6421.1|6433.2|6418.2|6436.7|6421.7|6433.2|6418.2|255
1596551700000|2020-08-04 14:35:00|6432.3|6417.3|6436.1|6421.1|6436.1|6421.1|6432.3|6417.3|146
1596552000000|2020-08-04 14:40:00|6436.5|6421.5|6437.3|6422.3|6438.3|6423.3|6432.8|6417.8|128
1596552300000|2020-08-04 14:45:00|6437.4|6422.4|6438.3|6423.3|6438.8|6423.8|6436.3|6421.3|245
1596552600000|2020-08-04 14:50:00|6438.7|6423.7|6445.8|6430.8|6446.8|6431.8|6436.8|6421.8|521
1596552900000|2020-08-04 14:55:00|6444.4|6429.4|6425.2|6410.2|6445.8|6430.8|6423.6|6408.6|291
1596553200000|2020-08-04 15:00:00|6425.1|6410.1|6431|6416|6434.3|6419.3|6424.5|6409.5|107
1596553500000|2020-08-04 15:05:00|6430.6|6415.6|6424.5|6409.5|6431.4|6416.4|6418.1|6403.1|76
1596553800000|2020-08-04 15:10:00|6424.6|6409.6|6425|6410|6425|6410|6421.5|6406.5|61
1596554100000|2020-08-04 15:15:00|6424.8|6409.8|6424.7|6409.7|6425|6410|6419.6|6404.6|142
1596554400000|2020-08-04 15:20:00|6425.1|6410.1|6416.2|6401.2|6425.2|6410.2|6405.3|6390.3|158
1596554700000|2020-08-04 15:25:00|6416.6|6401.6|6416.6|6401.6|6418.8|6403.8|6414.8|6399.8|67
1596555000000|2020-08-04 15:30:00|6416.7|6401.7|6430.3|6415.3|6432.2|6417.2|6413.3|6398.3|198
1596555300000|2020-08-04 15:35:00|6430.2|6415.2|6435.1|6420.1|6435.1|6420.1|6427.3|6412.3|134
1596555600000|2020-08-04 15:40:00|6434.1|6419.1|6428.7|6413.7|6435.2|6420.2|6427.6|6412.6|102
1596555900000|2020-08-04 15:45:00|6429.1|6414.1|6433.2|6418.2|6435.3|6420.3|6427.8|6412.8|109
1596556200000|2020-08-04 15:50:00|6433.7|6418.7|6438.8|6423.8|6440.7|6425.7|6431.8|6416.8|122
1596556500000|2020-08-04 15:55:00|6439.2|6424.2|6438.3|6423.3|6440.7|6425.7|6436.2|6421.2|48
1596556800000|2020-08-04 16:00:00|6438.7|6423.7|6440.7|6425.7|6442.2|6427.2|6438.7|6423.7|103
1596557100000|2020-08-04 16:05:00|6440.3|6425.3|6431|6416|6441.8|6426.8|6427.3|6412.3|105
1596557400000|2020-08-04 16:10:00|6431.3|6416.3|6420.3|6405.3|6434.1|6419.1|6418.7|6403.7|71
1596557700000|2020-08-04 16:15:00|6422.3|6407.3|6424.1|6409.1|6426.7|6411.7|6420.7|6405.7|76
1596558000000|2020-08-04 16:20:00|6423|6408|6418.7|6403.7|6423.2|6408.2|6413.7|6398.7|105
1596558300000|2020-08-04 16:25:00|6419.7|6404.7|6419.7|6404.7|6422.2|6407.2|6412.8|6397.8|73
1596558600000|2020-08-04 16:30:00|6421.2|6406.2|6428|6413|6428|6413|6419.7|6404.7|47
1596558900000|2020-08-04 16:35:00|6429.5|6414.5|6434.1|6419.1|6434.1|6419.1|6424.6|6409.6|123
1596559200000|2020-08-04 16:40:00|6434.6|6419.6|6429|6414|6434.6|6419.6|6424.6|6409.6|89
1596559500000|2020-08-04 16:45:00|6430.1|6415.1|6423.7|6408.7|6434.6|6419.6|6422.2|6407.2|130
1596559800000|2020-08-04 16:50:00|6423.3|6408.3|6431.7|6416.7|6431.7|6416.7|6422.7|6407.7|34
1596560100000|2020-08-04 16:55:00|6432.6|6417.6|6430.8|6415.8|6433.7|6418.7|6427.2|6412.2|70
1596560400000|2020-08-04 17:00:00|6431.7|6416.7|6412.7|6397.7|6433.2|6418.2|6408.7|6393.7|228
1596560700000|2020-08-04 17:05:00|6413.1|6398.1|6415.3|6400.3|6417.2|6402.2|6413.1|6398.1|68
1596561000000|2020-08-04 17:10:00|6413.7|6398.7|6416.7|6401.7|6416.7|6401.7|6411.6|6396.6|78
1596561300000|2020-08-04 17:15:00|6416.8|6401.8|6425.2|6410.2|6425.7|6410.7|6416.8|6401.8|83
1596561600000|2020-08-04 17:20:00|6425.7|6410.7|6424.2|6409.2|6428.2|6413.2|6422.7|6407.7|45
1596561900000|2020-08-04 17:25:00|6424.7|6409.7|6420.7|6405.7|6425.2|6410.2|6420.7|6405.7|39
1596562200000|2020-08-04 17:30:00|6421.5|6406.5|6422.2|6407.2|6425.2|6410.2|6421.2|6406.2|101
1596562500000|2020-08-04 17:35:00|6421.2|6406.2|6423.7|6408.7|6424.2|6409.2|6418.2|6403.2|42
1596562800000|2020-08-04 17:40:00|6424.2|6409.2|6424.7|6409.7|6424.7|6409.7|6423.2|6408.2|37
1596563100000|2020-08-04 17:45:00|6424.2|6409.2|6425.2|6410.2|6425.2|6410.2|6421.7|6406.7|62
1596563400000|2020-08-04 17:50:00|6427.2|6412.2|6429.8|6414.8|6431.4|6416.4|6427.2|6412.2|264
1596563700000|2020-08-04 17:55:00|6428.8|6413.8|6430.4|6415.4|6430.4|6415.4|6428.5|6413.5|54
1596564000000|2020-08-04 18:00:00|6430.3|6415.3|6431.1|6416.1|6435.1|6420.1|6430.3|6415.3|91
1596564300000|2020-08-04 18:05:00|6429.8|6414.8|6426.3|6411.3|6432.8|6417.8|6425.8|6410.8|89
1596564600000|2020-08-04 18:10:00|6426.7|6411.7|6419.3|6404.3|6433.3|6418.3|6413.3|6398.3|710
1596564900000|2020-08-04 18:15:00|6418.8|6403.8|6414.9|6399.9|6418.8|6403.8|6413.8|6398.8|162
1596589200000|2020-08-05 01:00:00|6417.9|6402.9|6417.4|6402.4|6418.7|6403.7|6413.7|6398.7|25
1596589500000|2020-08-05 01:05:00|6416.9|6401.9|6413.9|6398.9|6416.9|6401.9|6412.9|6397.9|11
1596589800000|2020-08-05 01:10:00|6414.2|6399.2|6412.1|6397.1|6415.4|6400.4|6408.1|6393.1|77
1596590100000|2020-08-05 01:15:00|6412.9|6397.9|6410|6395|6415.7|6400.7|6410|6395|23
1596590400000|2020-08-05 01:20:00|6409.5|6394.5|6417.7|6402.7|6418|6403|6409.5|6394.5|48
1596590700000|2020-08-05 01:25:00|6418.2|6403.2|6418.2|6403.2|6419.2|6404.2|6416.2|6401.2|31
1596591000000|2020-08-05 01:30:00|6418.6|6403.6|6418.1|6403.1|6418.6|6403.6|6418.1|6403.1|0
1596591300000|2020-08-05 01:35:00|6417.7|6402.7|6417.2|6402.2|6417.7|6402.7|6415.7|6400.7|8
1596591600000|2020-08-05 01:40:00|6417|6402|6417.1|6402.1|6417.1|6402.1|6415.7|6400.7|2
1596591900000|2020-08-05 01:45:00|6417.6|6402.6|6417.5|6402.5|6418.4|6403.4|6416.7|6401.7|21
1596592200000|2020-08-05 01:50:00|6418.4|6403.4|6417.9|6402.9|6418.4|6403.4|6417.9|6402.9|1
1596592500000|2020-08-05 01:55:00|6417.4|6402.4|6416|6401|6418.9|6403.9|6416|6401|98
1596592800000|2020-08-05 02:00:00|6414.9|6399.9|6416.4|6401.4|6416.4|6401.4|6413|6398|13
1596593100000|2020-08-05 02:05:00|6416.5|6401.5|6415.9|6400.9|6416.9|6401.9|6415.9|6400.9|2
1596593400000|2020-08-05 02:10:00|6416.4|6401.4|6417.8|6402.8|6417.8|6402.8|6416.4|6401.4|5
1596593700000|2020-08-05 02:15:00|6417.7|6402.7|6416.4|6401.4|6417.7|6402.7|6416.4|6401.4|3
1596594000000|2020-08-05 02:20:00|6416.5|6401.5|6416.3|6401.3|6417.8|6402.8|6416.3|6401.3|4
1596594300000|2020-08-05 02:25:00|6416.4|6401.4|6416.4|6401.4|6416.4|6401.4|6416.4|6401.4|2
1596594600000|2020-08-05 02:30:00|6417.8|6402.8|6416.8|6401.8|6417.8|6402.8|6416|6401|2
1596594900000|2020-08-05 02:35:00|6417.8|6402.8|6417.8|6402.8|6417.8|6402.8|6417.8|6402.8|1
1596595200000|2020-08-05 02:40:00|6417.9|6402.9|6422.5|6407.5|6422.5|6407.5|6417.9|6402.9|20
1596595500000|2020-08-05 02:45:00|6422.6|6407.6|6422.5|6407.5|6423|6408|6421.7|6406.7|23
1596595800000|2020-08-05 02:50:00|6422.2|6407.2|6421.5|6406.5|6422.2|6407.2|6421.4|6406.4|1
1596596100000|2020-08-05 02:55:00|6421.6|6406.6|6421.5|6406.5|6422.5|6407.5|6421.5|6406.5|4
1596596400000|2020-08-05 03:00:00|6422.3|6407.3|6422.5|6407.5|6423.3|6408.3|6422.3|6407.3|9
1596596700000|2020-08-05 03:05:00|6421.5|6406.5|6421.5|6406.5|6421.5|6406.5|6421.5|6406.5|0
1596597000000|2020-08-05 03:10:00|6422|6407|6422|6407|6422|6407|6422|6407|1
1596597300000|2020-08-05 03:15:00|6422.4|6407.4|6422|6407|6422.5|6407.5|6422|6407|2
1596597600000|2020-08-05 03:20:00|6422.5|6407.5|6422|6407|6422.5|6407.5|6421.9|6406.9|2
1596597900000|2020-08-05 03:25:00|6421.5|6406.5|6417.1|6402.1|6421.5|6406.5|6417.1|6402.1|6
1596598200000|2020-08-05 03:30:00|6418.1|6403.1|6419|6404|6420.1|6405.1|6417.7|6402.7|2
1596598500000|2020-08-05 03:35:00|6419.5|6404.5|6421.5|6406.5|6421.5|6406.5|6419.5|6404.5|1
1596598800000|2020-08-05 03:40:00|6422|6407|6422|6407|6422|6407|6422|6407|1
1596599100000|2020-08-05 03:45:00|6422.4|6407.4|6422|6407|6422.5|6407.5|6422|6407|1
1596599400000|2020-08-05 03:50:00|6422.5|6407.5|6423|6408|6423|6408|6422.5|6407.5|2
1596599700000|2020-08-05 03:55:00|6422.5|6407.5|6421.5|6406.5|6422.5|6407.5|6421.5|6406.5|3
1596601500000|2020-08-05 04:25:00|6422|6407|6422|6407|6422|6407|6421.1|6406.1|1
1596601800000|2020-08-05 04:30:00|6422.5|6407.5|6422|6407|6422.5|6407.5|6422|6407|2
1596602700000|2020-08-05 04:45:00|6422.4|6407.4|6422.5|6407.5|6422.5|6407.5|6422.4|6407.4|0
1596603000000|2020-08-05 04:50:00|6422.3|6407.3|6421.5|6406.5|6422.3|6407.3|6421.5|6406.5|3
1596603300000|2020-08-05 04:55:00|6421.9|6406.9|6419.6|6404.6|6422|6407|6419.6|6404.6|1
1596603600000|2020-08-05 05:00:00|6419.7|6404.7|6420.1|6405.1|6420.1|6405.1|6419.7|6404.7|1
1596603900000|2020-08-05 05:05:00|6419.6|6404.6|6419.6|6404.6|6420|6405|6419.6|6404.6|1
1596604200000|2020-08-05 05:10:00|6420.1|6405.1|6421.5|6406.5|6421.5|6406.5|6420.1|6405.1|1
1596604500000|2020-08-05 05:15:00|6422|6407|6422|6407|6422|6407|6422|6407|1
1596604800000|2020-08-05 05:20:00|6422.5|6407.5|6422|6407|6422.9|6407.9|6422|6407|4
1596605100000|2020-08-05 05:25:00|6422.4|6407.4|6421.6|6406.6|6422.5|6407.5|6421.6|6406.6|1
1596605400000|2020-08-05 05:30:00|6422.5|6407.5|6422.5|6407.5|6422.5|6407.5|6422.5|6407.5|5
1596605700000|2020-08-05 05:35:00|6422|6407|6417.7|6402.7|6422.5|6407.5|6417.7|6402.7|8
1596606000000|2020-08-05 05:40:00|6418.9|6403.9|6419.1|6404.1|6421.5|6406.5|6418.7|6403.7|22
1596606300000|2020-08-05 05:45:00|6419.6|6404.6|6419.6|6404.6|6419.6|6404.6|6419.6|6404.6|3
1596606600000|2020-08-05 05:50:00|6419.7|6404.7|6413.1|6398.1|6420.5|6405.5|6412.9|6397.9|28
1596606900000|2020-08-05 05:55:00|6412.3|6397.3|6412.2|6397.2|6413.1|6398.1|6411.8|6396.8|1
1596607200000|2020-08-05 06:00:00|6413|6398|6413.5|6398.5|6413.5|6398.5|6413|6398|1
1596607500000|2020-08-05 06:05:00|6413.9|6398.9|6420.1|6405.1|6421.5|6406.5|6413.9|6398.9|15
1596607800000|2020-08-05 06:10:00|6417.6|6402.6|6420.1|6405.1|6420.1|6405.1|6417.6|6402.6|4
1596608100000|2020-08-05 06:15:00|6419.7|6404.7|6422|6407|6422|6407|6417.2|6402.2|10
1596608400000|2020-08-05 06:20:00|6421.9|6406.9|6413.7|6398.7|6421.9|6406.9|6413.2|6398.2|12
1596608700000|2020-08-05 06:25:00|6414.1|6399.1|6403.7|6388.7|6415.2|6400.2|6403.7|6388.7|22
1596609000000|2020-08-05 06:30:00|6404.2|6389.2|6403.7|6388.7|6405.2|6390.2|6402.2|6387.2|29
1596609300000|2020-08-05 06:35:00|6402.2|6387.2|6397.9|6382.9|6402.2|6387.2|6397|6382|21
1596609600000|2020-08-05 06:40:00|6397.8|6382.8|6399.8|6384.8|6400.2|6385.2|6392.8|6377.8|20
1596609900000|2020-08-05 06:45:00|6401.5|6386.5|6404.2|6389.2|6404.2|6389.2|6401.5|6386.5|3
1596610200000|2020-08-05 06:50:00|6404.7|6389.7|6407.2|6392.2|6408.6|6393.6|6404.7|6389.7|6
1596610500000|2020-08-05 06:55:00|6407.6|6392.6|6406|6391|6410.2|6395.2|6406|6391|4
1596610800000|2020-08-05 07:00:00|6405.8|6390.8|6402.2|6387.2|6405.8|6390.8|6401.7|6386.7|4
1596611100000|2020-08-05 07:05:00|6401.8|6386.8|6407.6|6392.6|6407.6|6392.6|6401.8|6386.8|9
1596611400000|2020-08-05 07:10:00|6408.1|6393.1|6408.6|6393.6|6412.1|6397.1|6408.1|6393.1|5
1596611700000|2020-08-05 07:15:00|6408.7|6393.7|6412.6|6397.6|6412.7|6397.7|6408.6|6393.6|7
1596612000000|2020-08-05 07:20:00|6412.1|6397.1|6412.1|6397.1|6412.6|6397.6|6412.1|6397.1|4
1596612300000|2020-08-05 07:25:00|6411.6|6396.6|6411.1|6396.1|6412.1|6397.1|6410.6|6395.6|11
1596612600000|2020-08-05 07:30:00|6408.3|6393.3|6405.2|6390.2|6408.3|6393.3|6404.1|6389.1|12
1596612900000|2020-08-05 07:35:00|6404.7|6389.7|6405.7|6390.7|6405.7|6390.7|6404.7|6389.7|8
1596613200000|2020-08-05 07:40:00|6406.2|6391.2|6408.2|6393.2|6410.2|6395.2|6405.7|6390.7|22
1596613500000|2020-08-05 07:45:00|6407.7|6392.7|6406.2|6391.2|6407.7|6392.7|6405.2|6390.2|3
1596613800000|2020-08-05 07:50:00|6407.2|6392.2|6407.2|6392.2|6407.2|6392.2|6405.2|6390.2|1
1596614100000|2020-08-05 07:55:00|6407.6|6392.6|6409.7|6394.7|6410.7|6395.7|6407.6|6392.6|26
1596614400000|2020-08-05 08:00:00|6409.2|6394.2|6408.7|6393.7|6409.2|6394.2|6408.2|6393.2|1
1596614700000|2020-08-05 08:05:00|6409.1|6394.1|6409.7|6394.7|6411.2|6396.2|6409.1|6394.1|10
1596615000000|2020-08-05 08:10:00|6407.7|6392.7|6406.7|6391.7|6408.7|6393.7|6406.2|6391.2|5
1596615300000|2020-08-05 08:15:00|6408.2|6393.2|6406.2|6391.2|6409.2|6394.2|6406.2|6391.2|6
1596615600000|2020-08-05 08:20:00|6404.2|6389.2|6404.2|6389.2|6405.2|6390.2|6404.2|6389.2|5
1596615900000|2020-08-05 08:25:00|6405.4|6390.4|6405.7|6390.7|6405.7|6390.7|6405.4|6390.4|0
1596616200000|2020-08-05 08:30:00|6404.8|6389.8|6403.2|6388.2|6407.7|6392.7|6403.2|6388.2|9
1596616500000|2020-08-05 08:35:00|6403.6|6388.6|6405.2|6390.2|6405.7|6390.7|6403.6|6388.6|0
1596616800000|2020-08-05 08:40:00|6405.6|6390.6|6401.7|6386.7|6406.2|6391.2|6401.2|6386.2|18
1596617100000|2020-08-05 08:45:00|6402.9|6387.9|6416.7|6401.7|6416.7|6401.7|6402.9|6387.9|34
1596617400000|2020-08-05 08:50:00|6415.7|6400.7|6422.2|6407.2|6429.9|6414.9|6415.7|6400.7|67
1596617700000|2020-08-05 08:55:00|6423.4|6408.4|6421.7|6406.7|6423.7|6408.7|6419.7|6404.7|1
1596618000000|2020-08-05 09:00:00|6422.2|6407.2|6417.8|6402.8|6422.7|6407.7|6417.3|6402.3|20
1596618300000|2020-08-05 09:05:00|6417.2|6402.2|6417.9|6402.9|6418.9|6403.9|6412.9|6397.9|22
1596618600000|2020-08-05 09:10:00|6418.7|6403.7|6418.9|6403.9|6418.9|6403.9|6417.9|6402.9|6
1596618900000|2020-08-05 09:15:00|6419.3|6404.3|6415.9|6400.9|6419.4|6404.4|6415.9|6400.9|13
1596619200000|2020-08-05 09:20:00|6417.9|6402.9|6417.9|6402.9|6417.9|6402.9|6417.4|6402.4|2
1596619500000|2020-08-05 09:25:00|6419.9|6404.9|6423.4|6408.4|6423.9|6408.9|6419.9|6404.9|17
1596619800000|2020-08-05 09:30:00|6422.9|6407.9|6413.9|6398.9|6422.9|6407.9|6413.9|6398.9|15
1596620100000|2020-08-05 09:35:00|6415.4|6400.4|6418|6403|6418|6403|6415|6400|17
1596620400000|2020-08-05 09:40:00|6418.1|6403.1|6424.5|6409.5|6426.9|6411.9|6418.1|6403.1|6
1596620700000|2020-08-05 09:45:00|6424.9|6409.9|6424.1|6409.1|6425.4|6410.4|6423.5|6408.5|13
1596621000000|2020-08-05 09:50:00|6424.6|6409.6|6421.1|6406.1|6424.6|6409.6|6418.1|6403.1|41
1596621300000|2020-08-05 09:55:00|6421.6|6406.6|6421.1|6406.1|6422.1|6407.1|6419.1|6404.1|16
1596621600000|2020-08-05 10:00:00|6421.6|6406.6|6416.6|6401.6|6421.6|6406.6|6416.1|6401.1|11
1596621900000|2020-08-05 10:05:00|6419.1|6404.1|6421.1|6406.1|6421.1|6406.1|6418.6|6403.6|19
1596622200000|2020-08-05 10:10:00|6422.1|6407.1|6420.6|6405.6|6422.1|6407.1|6420.1|6405.1|5
1596622500000|2020-08-05 10:15:00|6422.2|6407.2|6412.2|6397.2|6422.2|6407.2|6412.2|6397.2|17
1596622800000|2020-08-05 10:20:00|6412.6|6397.6|6407.7|6392.7|6413.7|6398.7|6407.7|6392.7|34
1596623100000|2020-08-05 10:25:00|6408.1|6393.1|6403.7|6388.7|6409.2|6394.2|6403.7|6388.7|15
1596623400000|2020-08-05 10:30:00|6403.6|6388.6|6406.6|6391.6|6406.6|6391.6|6403.6|6388.6|10
1596623700000|2020-08-05 10:35:00|6405.1|6390.1|6406.1|6391.1|6406.6|6391.6|6404.6|6389.6|17
1596624000000|2020-08-05 10:40:00|6406.7|6391.7|6407.1|6392.1|6409.1|6394.1|6406.6|6391.6|10
1596624300000|2020-08-05 10:45:00|6407.9|6392.9|6405.7|6390.7|6408.7|6393.7|6405.7|6390.7|7
1596624600000|2020-08-05 10:50:00|6406.1|6391.1|6406.1|6391.1|6407.6|6392.6|6406.1|6391.1|2
1596624900000|2020-08-05 10:55:00|6406.9|6391.9|6408.1|6393.1|6408.6|6393.6|6406.9|6391.9|9
1596625200000|2020-08-05 11:00:00|6406.7|6391.7|6404.2|6389.2|6408.1|6393.1|6404.2|6389.2|4
1596625500000|2020-08-05 11:05:00|6405.1|6390.1|6409.4|6394.4|6409.4|6394.4|6400.6|6385.6|47
1596625800000|2020-08-05 11:10:00|6410.4|6395.4|6411.3|6396.3|6411.3|6396.3|6410.4|6395.4|4
1596626100000|2020-08-05 11:15:00|6411.9|6396.9|6415.4|6400.4|6416.4|6401.4|6411.9|6396.9|7
1596626700000|2020-08-05 11:25:00|6416.9|6401.9|6417.4|6402.4|6417.4|6402.4|6416.9|6401.9|3
1596627000000|2020-08-05 11:30:00|6417.3|6402.3|6417.4|6402.4|6417.4|6402.4|6417.3|6402.3|1
1596627300000|2020-08-05 11:35:00|6417.8|6402.8|6422.4|6407.4|6423.9|6408.9|6416.9|6401.9|24
1596627600000|2020-08-05 11:40:00|6422.9|6407.9|6423.9|6408.9|6424.9|6409.9|6422.9|6407.9|5
1596627900000|2020-08-05 11:45:00|6425.3|6410.3|6424.9|6409.9|6427.3|6412.3|6423.4|6408.4|22
1596628200000|2020-08-05 11:50:00|6424.8|6409.8|6421.9|6406.9|6424.9|6409.9|6421.9|6406.9|2
1596628500000|2020-08-05 11:55:00|6424|6409|6425.8|6410.8|6425.8|6410.8|6423.9|6408.9|6
1596628800000|2020-08-05 12:00:00|6426.3|6411.3|6426.3|6411.3|6429.4|6414.4|6423.8|6408.8|173
1596629100000|2020-08-05 12:05:00|6427.6|6412.6|6431.3|6416.3|6434|6419|6427.3|6412.3|122
1596629400000|2020-08-05 12:10:00|6432.3|6417.3|6426.5|6411.5|6432.3|6417.3|6425.9|6410.9|11
1596629700000|2020-08-05 12:15:00|6426.9|6411.9|6414.1|6399.1|6426.9|6411.9|6409.1|6394.1|59
1596630000000|2020-08-05 12:20:00|6413.7|6398.7|6427.6|6412.6|6427.6|6412.6|6413.6|6398.6|44
1596630300000|2020-08-05 12:25:00|6428.6|6413.6|6429.2|6414.2|6432.1|6417.1|6427.1|6412.1|40
1596630600000|2020-08-05 12:30:00|6429.1|6414.1|6435.3|6420.3|6436.3|6421.3|6423.2|6408.2|128
1596630900000|2020-08-05 12:35:00|6435.7|6420.7|6458|6443|6458|6443|6434.8|6419.8|282
1596631200000|2020-08-05 12:40:00|6458.2|6443.2|6455.2|6440.2|6461.7|6446.7|6453.7|6438.7|80
1596631500000|2020-08-05 12:45:00|6455.7|6440.7|6449.7|6434.7|6458.6|6443.6|6447.2|6432.2|91
1596631800000|2020-08-05 12:50:00|6445.2|6430.2|6434.7|6419.7|6446.7|6431.7|6427.2|6412.2|147
1596632100000|2020-08-05 12:55:00|6437.7|6422.7|6436.8|6421.8|6438.8|6423.8|6433.7|6418.7|33
1596632400000|2020-08-05 13:00:00|6437.3|6422.3|6434.3|6419.3|6438.6|6423.6|6429.8|6414.8|44
1596632700000|2020-08-05 13:05:00|6435.3|6420.3|6438.8|6423.8|6438.8|6423.8|6434.8|6419.8|28
1596633000000|2020-08-05 13:10:00|6437.9|6422.9|6438.8|6423.8|6439.3|6424.3|6434.8|6419.8|33
1596633300000|2020-08-05 13:15:00|6438.3|6423.3|6444.3|6429.3|6447.2|6432.2|6435.3|6420.3|65
1596633600000|2020-08-05 13:20:00|6444|6429|6448.5|6433.5|6448.8|6433.8|6442.8|6427.8|78
1596633900000|2020-08-05 13:25:00|6447.9|6432.9|6447.4|6432.4|6451.1|6436.1|6444.1|6429.1|110
1596634200000|2020-08-05 13:30:00|6447|6432|6447|6432|6453.6|6438.6|6438.5|6423.5|229
1596634500000|2020-08-05 13:35:00|6447.4|6432.4|6439.5|6424.5|6448.9|6433.9|6436.6|6421.6|110
1596634800000|2020-08-05 13:40:00|6439.9|6424.9|6447|6432|6447.9|6432.9|6436.6|6421.6|115
1596635100000|2020-08-05 13:45:00|6447.1|6432.1|6451.5|6436.5|6452|6437|6447.1|6432.1|142
1596635400000|2020-08-05 13:50:00|6450.5|6435.5|6455.2|6440.2|6457.1|6442.1|6450.5|6435.5|96
1596635700000|2020-08-05 13:55:00|6455.1|6440.1|6453.8|6438.8|6455.1|6440.1|6451.3|6436.3|46
1596636000000|2020-08-05 14:00:00|6454.3|6439.3|6454.3|6439.3|6457.4|6442.4|6453.3|6438.3|225
1596636300000|2020-08-05 14:05:00|6454.5|6439.5|6454.5|6439.5|6456.4|6441.4|6449|6434|89
1596636600000|2020-08-05 14:10:00|6455.4|6440.4|6452|6437|6455.5|6440.5|6451.7|6436.7|92
1596636900000|2020-08-05 14:15:00|6451.4|6436.4|6450.7|6435.7|6451.4|6436.4|6444|6429|214
1596637200000|2020-08-05 14:20:00|6451.2|6436.2|6452.2|6437.2|6452.7|6437.7|6450.3|6435.3|44
1596637500000|2020-08-05 14:25:00|6452.1|6437.1|6452.2|6437.2|6452.6|6437.6|6447.5|6432.5|137
1596637800000|2020-08-05 14:30:00|6452.6|6437.6|6452.1|6437.1|6453|6438|6447.3|6432.3|294
1596638100000|2020-08-05 14:35:00|6452.5|6437.5|6451.4|6436.4|6453.8|6438.8|6450.1|6435.1|343
1596638400000|2020-08-05 14:40:00|6451.9|6436.9|6455.9|6440.9|6456.8|6441.8|6449|6434|223
1596638700000|2020-08-05 14:45:00|6455|6440|6455.5|6440.5|6458.1|6443.1|6453.6|6438.6|264
1596639000000|2020-08-05 14:50:00|6455.6|6440.6|6458|6443|6458|6443|6455.6|6440.6|108
1596639300000|2020-08-05 14:55:00|6458.1|6443.1|6456.8|6441.8|6458.1|6443.1|6455.2|6440.2|124
1596639600000|2020-08-05 15:00:00|6457.2|6442.2|6461.2|6446.2|6463.1|6448.1|6457.2|6442.2|209
1596639900000|2020-08-05 15:05:00|6461.1|6446.1|6463.2|6448.2|6463.2|6448.2|6460|6445|91
1596640200000|2020-08-05 15:10:00|6463.3|6448.3|6463.3|6448.3|6463.3|6448.3|6459.3|6444.3|120
1596640500000|2020-08-05 15:15:00|6464.3|6449.3|6464.3|6449.3|6464.4|6449.4|6463.9|6448.9|224
1596640800000|2020-08-05 15:20:00|6463.7|6448.7|6459.3|6444.3|6464.3|6449.3|6457.7|6442.7|278
1596641100000|2020-08-05 15:25:00|6462.2|6447.2|6458.5|6443.5|6464.2|6449.2|6456|6441|159
1596641400000|2020-08-05 15:30:00|6459|6444|6459.5|6444.5|6461.4|6446.4|6458|6443|88
1596641700000|2020-08-05 15:35:00|6459.9|6444.9|6461|6446|6462.4|6447.4|6456|6441|146
1596642000000|2020-08-05 15:40:00|6461.5|6446.5|6456.6|6441.6|6461.5|6446.5|6454.6|6439.6|97
1596642300000|2020-08-05 15:45:00|6456.2|6441.2|6459.8|6444.8|6461.1|6446.1|6456.2|6441.2|100
1596642600000|2020-08-05 15:50:00|6458.7|6443.7|6458.3|6443.3|6459.9|6444.9|6451.3|6436.3|185
1596642900000|2020-08-05 15:55:00|6458.7|6443.7|6450.5|6435.5|6459.2|6444.2|6448.5|6433.5|265
1596643200000|2020-08-05 16:00:00|6450.4|6435.4|6448.7|6433.7|6453|6438|6445.5|6430.5|183
1596643500000|2020-08-05 16:05:00|6448.1|6433.1|6448.7|6433.7|6448.8|6433.8|6446.2|6431.2|49
1596643800000|2020-08-05 16:10:00|6448.5|6433.5|6457.4|6442.4|6457.4|6442.4|6447.7|6432.7|187
1596644100000|2020-08-05 16:15:00|6456.9|6441.9|6457.6|6442.6|6457.6|6442.6|6456|6441|89
1596644400000|2020-08-05 16:20:00|6457.2|6442.2|6454.6|6439.6|6457.5|6442.5|6450.2|6435.2|144
1596644700000|2020-08-05 16:25:00|6454.5|6439.5|6449.7|6434.7|6455.1|6440.1|6448.7|6433.7|70
1596645000000|2020-08-05 16:30:00|6449.2|6434.2|6439.7|6424.7|6449.6|6434.6|6437.7|6422.7|127
1596645300000|2020-08-05 16:35:00|6438.9|6423.9|6444.6|6429.6|6444.6|6429.6|6435.7|6420.7|227
1596645600000|2020-08-05 16:40:00|6445.6|6430.6|6448.7|6433.7|6448.7|6433.7|6443.5|6428.5|78
1596645900000|2020-08-05 16:45:00|6449.7|6434.7|6456.5|6441.5|6457.7|6442.7|6449.7|6434.7|144
1596646200000|2020-08-05 16:50:00|6455.9|6440.9|6452.6|6437.6|6455.9|6440.9|6452.5|6437.5|54
1596646500000|2020-08-05 16:55:00|6452.5|6437.5|6447.4|6432.4|6453.9|6438.9|6446.5|6431.5|53
1596646800000|2020-08-05 17:00:00|6446.9|6431.9|6449.5|6434.5|6449.9|6434.9|6446.9|6431.9|57
1596647100000|2020-08-05 17:05:00|6449.6|6434.6|6446.7|6431.7|6449.7|6434.7|6445.7|6430.7|81
1596647400000|2020-08-05 17:10:00|6446.8|6431.8|6449.1|6434.1|6450.1|6435.1|6446.8|6431.8|61
1596647700000|2020-08-05 17:15:00|6449.2|6434.2|6454.5|6439.5|6455.5|6440.5|6449.1|6434.1|122
1596648000000|2020-08-05 17:20:00|6454.6|6439.6|6452.5|6437.5|6455.6|6440.6|6452.5|6437.5|38
1596648300000|2020-08-05 17:25:00|6451.6|6436.6|6451.6|6436.6|6451.7|6436.7|6449.7|6434.7|57
1596648600000|2020-08-05 17:30:00|6451.7|6436.7|6449.2|6434.2|6452.6|6437.6|6449.1|6434.1|53
1596648900000|2020-08-05 17:35:00|6449.7|6434.7|6447.8|6432.8|6449.8|6434.8|6447.2|6432.2|82
1596649200000|2020-08-05 17:40:00|6447.7|6432.7|6446|6431|6452.6|6437.6|6443.6|6428.6|254
1596649500000|2020-08-05 17:45:00|6445.9|6430.9|6449.5|6434.5|6450.9|6435.9|6445.9|6430.9|70
1596649800000|2020-08-05 17:50:00|6449.9|6434.9|6448.7|6433.7|6451.4|6436.4|6446.4|6431.4|106
1596650100000|2020-08-05 17:55:00|6448.6|6433.6|6452.3|6437.3|6454.3|6439.3|6446.5|6431.5|104
1596650400000|2020-08-05 18:00:00|6452.8|6437.8|6455.1|6440.1|6455.1|6440.1|6452.3|6437.3|79
1596650700000|2020-08-05 18:05:00|6455.9|6440.9|6464.6|6449.6|6466.2|6451.2|6454.8|6439.8|259
1596651000000|2020-08-05 18:10:00|6465|6450|6467.3|6452.3|6467.3|6452.3|6463.3|6448.3|1485
1596651300000|2020-08-05 18:15:00|6467.2|6452.2|6460.1|6445.1|6467.5|6452.5|6460|6445|665
1596675600000|2020-08-06 01:00:00|6456.1|6441.1|6460.6|6445.6|6463.6|6448.6|6456.1|6441.1|79
1596675900000|2020-08-06 01:05:00|6461.1|6446.1|6463.1|6448.1|6464.6|6449.6|6459.6|6444.6|36
1596676200000|2020-08-06 01:10:00|6463|6448|6465|6450|6465|6450|6462.6|6447.6|14
1596676500000|2020-08-06 01:15:00|6465.4|6450.4|6464.1|6449.1|6465.6|6450.6|6463.7|6448.7|10
1596676800000|2020-08-06 01:20:00|6463.9|6448.9|6465.6|6450.6|6466.1|6451.1|6463.1|6448.1|6
1596677100000|2020-08-06 01:25:00|6466|6451|6465.6|6450.6|6466.6|6451.6|6465.2|6450.2|5
1596677400000|2020-08-06 01:30:00|6465.3|6450.3|6464.1|6449.1|6465.3|6450.3|6462.7|6447.7|10
1596677700000|2020-08-06 01:35:00|6464.5|6449.5|6466.1|6451.1|6466.6|6451.6|6464.5|6449.5|25
1596678000000|2020-08-06 01:40:00|6466.5|6451.5|6467.1|6452.1|6467.2|6452.2|6465.6|6450.6|12
1596678300000|2020-08-06 01:45:00|6467|6452|6468.6|6453.6|6468.6|6453.6|6466.1|6451.1|23
1596678600000|2020-08-06 01:50:00|6468.4|6453.4|6467.1|6452.1|6468.4|6453.4|6467.1|6452.1|40
1596678900000|2020-08-06 01:55:00|6467.6|6452.6|6466.6|6451.6|6467.6|6452.6|6465.2|6450.2|9
1596679200000|2020-08-06 02:00:00|6467.1|6452.1|6467.6|6452.6|6467.7|6452.7|6466.1|6451.1|4
1596679500000|2020-08-06 02:05:00|6467.1|6452.1|6466.1|6451.1|6468.1|6453.1|6465.6|6450.6|7
1596679800000|2020-08-06 02:10:00|6466.6|6451.6|6466.2|6451.2|6468|6453|6466.2|6451.2|5
1596680100000|2020-08-06 02:15:00|6466.6|6451.6|6468.1|6453.1|6468.1|6453.1|6466.6|6451.6|0
1596680400000|2020-08-06 02:20:00|6468.5|6453.5|6468.6|6453.6|6468.6|6453.6|6468.5|6453.5|0
1596680700000|2020-08-06 02:25:00|6467|6452|6467.6|6452.6|6467.6|6452.6|6466.6|6451.6|6
1596681000000|2020-08-06 02:30:00|6467.4|6452.4|6466.6|6451.6|6467.4|6452.4|6466.6|6451.6|1
1596681300000|2020-08-06 02:35:00|6467.1|6452.1|6465.1|6450.1|6467.1|6452.1|6464.1|6449.1|8
1596681600000|2020-08-06 02:40:00|6464.7|6449.7|6464.6|6449.6|6467.1|6452.1|6464.6|6449.6|4
1596681900000|2020-08-06 02:45:00|6465.6|6450.6|6464.6|6449.6|6465.6|6450.6|6462.1|6447.1|15
1596682200000|2020-08-06 02:50:00|6464.1|6449.1|6461.6|6446.6|6465.1|6450.1|6461.6|6446.6|7
1596682500000|2020-08-06 02:55:00|6462.4|6447.4|6460.1|6445.1|6462.6|6447.6|6459.6|6444.6|12
1596683100000|2020-08-06 03:05:00|6460.5|6445.5|6461.6|6446.6|6461.6|6446.6|6460.5|6445.5|17
1596683700000|2020-08-06 03:15:00|6463.6|6448.6|6465.6|6450.6|6466.5|6451.5|6463.6|6448.6|4
1596684000000|2020-08-06 03:20:00|6466.6|6451.6|6466.6|6451.6|6466.6|6451.6|6466.6|6451.6|0
1596684300000|2020-08-06 03:25:00|6465.6|6450.6|6465.6|6450.6|6466.1|6451.1|6465.2|6450.2|2
1596684600000|2020-08-06 03:30:00|6466.1|6451.1|6465.6|6450.6|6466.1|6451.1|6465.6|6450.6|1
1596684900000|2020-08-06 03:35:00|6466.1|6451.1|6466.1|6451.1|6466.1|6451.1|6466.1|6451.1|0
1596685200000|2020-08-06 03:40:00|6465.8|6450.8|6465.6|6450.6|6465.8|6450.8|6465.6|6450.6|1
1596685500000|2020-08-06 03:45:00|6465.2|6450.2|6465.1|6450.1|6465.6|6450.6|6465.1|6450.1|0
1596685800000|2020-08-06 03:50:00|6465.9|6450.9|6465.6|6450.6|6465.9|6450.9|6465.1|6450.1|4
1596686100000|2020-08-06 03:55:00|6465.2|6450.2|6466.6|6451.6|6466.6|6451.6|6465.1|6450.1|2
1596686400000|2020-08-06 04:00:00|6467.1|6452.1|6466.6|6451.6|6467.1|6452.1|6466.6|6451.6|2
1596686700000|2020-08-06 04:05:00|6467.5|6452.5|6468.1|6453.1|6468.6|6453.6|6466.6|6451.6|25
1596687000000|2020-08-06 04:10:00|6468.6|6453.6|6468.1|6453.1|6468.6|6453.6|6467.6|6452.6|7
1596687300000|2020-08-06 04:15:00|6467.9|6452.9|6467.1|6452.1|6467.9|6452.9|6466.6|6451.6|3
1596687600000|2020-08-06 04:20:00|6466.7|6451.7|6467.1|6452.1|6468.1|6453.1|6466.6|6451.6|6
1596688200000|2020-08-06 04:30:00|6466.1|6451.1|6466.1|6451.1|6466.1|6451.1|6466.1|6451.1|4
1596688500000|2020-08-06 04:35:00|6466.5|6451.5|6466.6|6451.6|6466.6|6451.6|6466.5|6451.5|0
1596688800000|2020-08-06 04:40:00|6466.4|6451.4|6465.6|6450.6|6466.4|6451.4|6465.6|6450.6|1
1596690300000|2020-08-06 05:05:00|6466|6451|6466.1|6451.1|6466.1|6451.1|6465.4|6450.4|0
1596690600000|2020-08-06 05:10:00|6466.6|6451.6|6467.1|6452.1|6467.1|6452.1|6466.6|6451.6|1
1596690900000|2020-08-06 05:15:00|6466.7|6451.7|6467.6|6452.6|6467.6|6452.6|6466.7|6451.7|1
1596691200000|2020-08-06 05:20:00|6467.1|6452.1|6466.6|6451.6|6468.1|6453.1|6466.6|6451.6|3
1596691500000|2020-08-06 05:25:00|6467.1|6452.1|6467.1|6452.1|6467.1|6452.1|6467.1|6452.1|0
1596691800000|2020-08-06 05:30:00|6466.7|6451.7|6466.7|6451.7|6467.7|6452.7|6466.6|6451.6|2
1596692100000|2020-08-06 05:35:00|6467.2|6452.2|6466.2|6451.2|6467.2|6452.2|6466.2|6451.2|3
1596692400000|2020-08-06 05:40:00|6466.7|6451.7|6466.7|6451.7|6466.7|6451.7|6466.2|6451.2|0
1596692700000|2020-08-06 05:45:00|6467.7|6452.7|6468.2|6453.2|6468.2|6453.2|6467.7|6452.7|26
1596693000000|2020-08-06 05:50:00|6468.6|6453.6|6469.7|6454.7|6469.7|6454.7|6468.6|6453.6|244
1596693300000|2020-08-06 05:55:00|6469.8|6454.8|6469.7|6454.7|6469.8|6454.8|6469.7|6454.7|56
1596693600000|2020-08-06 06:00:00|6469.8|6454.8|6469.2|6454.2|6469.8|6454.8|6467.7|6452.7|74
1596693900000|2020-08-06 06:05:00|6476|6461|6479.6|6464.6|6479.6|6464.6|6476|6461|32
1596694200000|2020-08-06 06:10:00|6479.1|6464.1|6479.6|6464.6|6479.6|6464.6|6478.1|6463.1|13
1596694500000|2020-08-06 06:15:00|6479.3|6464.3|6483.9|6468.9|6484.3|6469.3|6475.1|6460.1|152
1596694800000|2020-08-06 06:20:00|6484.4|6469.4|6483.9|6468.9|6484.9|6469.9|6482.9|6467.9|70
1596695100000|2020-08-06 06:25:00|6484.4|6469.4|6484.9|6469.9|6484.9|6469.9|6483.9|6468.9|47
1596695400000|2020-08-06 06:30:00|6484.8|6469.8|6479.4|6464.4|6484.9|6469.9|6478.9|6463.9|82
1596695700000|2020-08-06 06:35:00|6479.9|6464.9|6486.9|6471.9|6488.4|6473.4|6479.9|6464.9|31
1596696000000|2020-08-06 06:40:00|6485.5|6470.5|6487.8|6472.8|6488.8|6473.8|6485|6470|12
1596696300000|2020-08-06 06:45:00|6492.3|6477.3|6492.3|6477.3|6493.8|6478.8|6491.8|6476.8|11
1596696600000|2020-08-06 06:50:00|6493.1|6478.1|6492.7|6477.7|6494.3|6479.3|6491.3|6476.3|15
1596696900000|2020-08-06 06:55:00|6491.8|6476.8|6493.8|6478.8|6494.8|6479.8|6491.8|6476.8|36
1596697200000|2020-08-06 07:00:00|6493.3|6478.3|6489.8|6474.8|6493.6|6478.6|6489.8|6474.8|12
1596697500000|2020-08-06 07:05:00|6488.8|6473.8|6492.8|6477.8|6493.8|6478.8|6487.3|6472.3|24
1596697800000|2020-08-06 07:10:00|6493.2|6478.2|6492.7|6477.7|6494.3|6479.3|6492.7|6477.7|13
1596698100000|2020-08-06 07:15:00|6492.8|6477.8|6493.4|6478.4|6494.3|6479.3|6492.8|6477.8|31
1596698400000|2020-08-06 07:20:00|6493.2|6478.2|6491.3|6476.3|6493.2|6478.2|6491.3|6476.3|8
1596698700000|2020-08-06 07:25:00|6491.7|6476.7|6491.3|6476.3|6492.8|6477.8|6491.3|6476.3|19
1596699000000|2020-08-06 07:30:00|6490.8|6475.8|6492.9|6477.9|6492.9|6477.9|6490.8|6475.8|13
1596699300000|2020-08-06 07:35:00|6494.3|6479.3|6494.7|6479.7|6494.7|6479.7|6493.3|6478.3|39
1596699600000|2020-08-06 07:40:00|6493.4|6478.4|6492.7|6477.7|6494.7|6479.7|6492.7|6477.7|7
1596699900000|2020-08-06 07:45:00|6492.8|6477.8|6492.3|6477.3|6492.8|6477.8|6492.3|6477.3|1
1596700200000|2020-08-06 07:50:00|6492.2|6477.2|6492.3|6477.3|6494.7|6479.7|6490.8|6475.8|41
1596700500000|2020-08-06 07:55:00|6491.5|6476.5|6490.3|6475.3|6492.7|6477.7|6490.3|6475.3|9
1596700800000|2020-08-06 08:00:00|6490.1|6475.1|6487.7|6472.7|6490.1|6475.1|6484.8|6469.8|34
1596701100000|2020-08-06 08:05:00|6489.2|6474.2|6486.8|6471.8|6489.3|6474.3|6486.8|6471.8|8
1596701400000|2020-08-06 08:10:00|6488.8|6473.8|6489.3|6474.3|6489.3|6474.3|6488.8|6473.8|1
1596701700000|2020-08-06 08:15:00|6487.4|6472.4|6483.2|6468.2|6487.4|6472.4|6479.5|6464.5|59
1596702000000|2020-08-06 08:20:00|6483.3|6468.3|6486.9|6471.9|6487.8|6472.8|6482|6467|13
1596702300000|2020-08-06 08:25:00|6487|6472|6488.9|6473.9|6488.9|6473.9|6487|6472|0
1596702600000|2020-08-06 08:30:00|6488.8|6473.8|6486.4|6471.4|6488.8|6473.8|6485.3|6470.3|27
1596702900000|2020-08-06 08:35:00|6485.4|6470.4|6485|6470|6486.4|6471.4|6482.9|6467.9|13
1596703200000|2020-08-06 08:40:00|6483.5|6468.5|6486.5|6471.5|6486.5|6471.5|6483.5|6468.5|3
1596703500000|2020-08-06 08:45:00|6486.9|6471.9|6486.5|6471.5|6487|6472|6486|6471|13
1596703800000|2020-08-06 08:50:00|6486.9|6471.9|6490.5|6475.5|6491|6476|6486.5|6471.5|11
1596704100000|2020-08-06 08:55:00|6489.1|6474.1|6487.5|6472.5|6489.1|6474.1|6486.5|6471.5|9
1596704400000|2020-08-06 09:00:00|6487|6472|6487.5|6472.5|6488|6473|6485.5|6470.5|59
1596704700000|2020-08-06 09:05:00|6487|6472|6488|6473|6488|6473|6486.9|6471.9|8
1596705000000|2020-08-06 09:10:00|6487.2|6472.2|6487|6472|6488|6473|6486.9|6471.9|9
1596705300000|2020-08-06 09:15:00|6486.5|6471.5|6485.5|6470.5|6486.5|6471.5|6483|6468|8
1596705600000|2020-08-06 09:20:00|6485.1|6470.1|6486.5|6471.5|6486.5|6471.5|6485|6470|3
1596705900000|2020-08-06 09:25:00|6486|6471|6486.5|6471.5|6486.5|6471.5|6486|6471|15
1596706200000|2020-08-06 09:30:00|6486.9|6471.9|6491|6476|6491.5|6476.5|6486.9|6471.9|66
1596706500000|2020-08-06 09:35:00|6491.4|6476.4|6490.6|6475.6|6492.4|6477.4|6490.6|6475.6|187
1596706800000|2020-08-06 09:40:00|6490.7|6475.7|6491.1|6476.1|6491.1|6476.1|6490.7|6475.7|2
1596707100000|2020-08-06 09:45:00|6491.6|6476.6|6491.7|6476.7|6492.6|6477.6|6490.8|6475.8|52
1596707400000|2020-08-06 09:50:00|6492.1|6477.1|6492.6|6477.6|6493.1|6478.1|6492.1|6477.1|5
1596707700000|2020-08-06 09:55:00|6492.7|6477.7|6493.2|6478.2|6493.2|6478.2|6492.7|6477.7|50
1596708000000|2020-08-06 10:00:00|6495.1|6480.1|6492.7|6477.7|6495.1|6480.1|6492.7|6477.7|43
1596708300000|2020-08-06 10:05:00|6492.4|6477.4|6488.7|6473.7|6492.4|6477.4|6488.2|6473.2|13
1596708600000|2020-08-06 10:10:00|6489.1|6474.1|6491.1|6476.1|6491.1|6476.1|6489.1|6474.1|4
1596708900000|2020-08-06 10:15:00|6490.6|6475.6|6489.6|6474.6|6491.1|6476.1|6489.6|6474.6|6
1596709200000|2020-08-06 10:20:00|6490|6475|6487.6|6472.6|6490.1|6475.1|6486.2|6471.2|17
1596709500000|2020-08-06 10:25:00|6488.2|6473.2|6487.6|6472.6|6488.6|6473.6|6487.6|6472.6|3
1596709800000|2020-08-06 10:30:00|6488.1|6473.1|6477.8|6462.8|6488.6|6473.6|6477.8|6462.8|66
1596710100000|2020-08-06 10:35:00|6477.7|6462.7|6479.8|6464.8|6482.6|6467.6|6476.8|6461.8|10
1596710400000|2020-08-06 10:40:00|6479.6|6464.6|6478.7|6463.7|6480.8|6465.8|6476.3|6461.3|49
1596710700000|2020-08-06 10:45:00|6478.3|6463.3|6480.8|6465.8|6482.7|6467.7|6478.3|6463.3|18
1596711000000|2020-08-06 10:50:00|6480.4|6465.4|6475.7|6460.7|6480.4|6465.4|6474.3|6459.3|38
1596711300000|2020-08-06 10:55:00|6475.8|6460.8|6476.2|6461.2|6476.3|6461.3|6475.4|6460.4|83
1596711600000|2020-08-06 11:00:00|6476|6461|6483.4|6468.4|6483.5|6468.5|6475.2|6460.2|77
1596711900000|2020-08-06 11:05:00|6483.5|6468.5|6480.3|6465.3|6483.5|6468.5|6476.2|6461.2|17
1596712200000|2020-08-06 11:10:00|6480.7|6465.7|6480.8|6465.8|6480.8|6465.8|6480.3|6465.3|3
1596712500000|2020-08-06 11:15:00|6482.3|6467.3|6480.8|6465.8|6482.3|6467.3|6480.8|6465.8|2
1596712800000|2020-08-06 11:20:00|6479.7|6464.7|6481.9|6466.9|6482.7|6467.7|6479.7|6464.7|17
1596713100000|2020-08-06 11:25:00|6481.8|6466.8|6484.4|6469.4|6484.7|6469.7|6480.8|6465.8|31
1596713400000|2020-08-06 11:30:00|6484.3|6469.3|6487.2|6472.2|6490.4|6475.4|6484.3|6469.3|42
1596713700000|2020-08-06 11:35:00|6487.6|6472.6|6487.7|6472.7|6488.1|6473.1|6487.6|6472.6|4
1596714000000|2020-08-06 11:40:00|6489|6474|6486.3|6471.3|6489|6474|6486.3|6471.3|14
1596714300000|2020-08-06 11:45:00|6485.9|6470.9|6486.7|6471.7|6488.3|6473.3|6485.8|6470.8|36
1596714600000|2020-08-06 11:50:00|6487.3|6472.3|6488.1|6473.1|6488.3|6473.3|6485.8|6470.8|54
1596714900000|2020-08-06 11:55:00|6487.1|6472.1|6485.1|6470.1|6487.1|6472.1|6483.6|6468.6|29
1596715200000|2020-08-06 12:00:00|6485.6|6470.6|6488|6473|6488|6473|6482.6|6467.6|39
1596715500000|2020-08-06 12:05:00|6487.1|6472.1|6485|6470|6493.1|6478.1|6484.5|6469.5|155
1596715800000|2020-08-06 12:10:00|6484.8|6469.8|6483.5|6468.5|6484.8|6469.8|6478.6|6463.6|61
1596716100000|2020-08-06 12:15:00|6483.7|6468.7|6492.6|6477.6|6492.6|6477.6|6483.6|6468.6|57
1596716400000|2020-08-06 12:20:00|6493.4|6478.4|6491.2|6476.2|6494.4|6479.4|6487.3|6472.3|105
1596716700000|2020-08-06 12:25:00|6490.8|6475.8|6483.2|6468.2|6491.6|6476.6|6482.7|6467.7|52
1596717000000|2020-08-06 12:30:00|6483.3|6468.3|6488.1|6473.1|6489.2|6474.2|6479.3|6464.3|179
1596717300000|2020-08-06 12:35:00|6489.3|6474.3|6494.7|6479.7|6494.7|6479.7|6489.2|6474.2|72
1596717600000|2020-08-06 12:40:00|6498.6|6483.6|6497.8|6482.8|6498.8|6483.8|6496.8|6481.8|202
1596717900000|2020-08-06 12:45:00|6498.6|6483.6|6499.1|6484.1|6499.7|6484.7|6497.3|6482.3|55
1596718200000|2020-08-06 12:50:00|6499.2|6484.2|6501.6|6486.6|6503.4|6488.4|6499.2|6484.2|88
1596718500000|2020-08-06 12:55:00|6501.4|6486.4|6498.5|6483.5|6502|6487|6496.9|6481.9|79
1596718800000|2020-08-06 13:00:00|6501|6486|6498.5|6483.5|6501.9|6486.9|6496.5|6481.5|133
1596719100000|2020-08-06 13:05:00|6498.9|6483.9|6502.9|6487.9|6503.4|6488.4|6498.9|6483.9|36
1596719400000|2020-08-06 13:10:00|6501.4|6486.4|6499.3|6484.3|6502.9|6487.9|6499.3|6484.3|67
1596719700000|2020-08-06 13:15:00|6499.2|6484.2|6492.7|6477.7|6502.1|6487.1|6489.2|6474.2|198
1596720000000|2020-08-06 13:20:00|6492.3|6477.3|6495.2|6480.2|6498.5|6483.5|6492.3|6477.3|125
1596720300000|2020-08-06 13:25:00|6494.1|6479.1|6492.1|6477.1|6494.7|6479.7|6491.2|6476.2|119
1596720600000|2020-08-06 13:30:00|6492.2|6477.2|6501.2|6486.2|6502.6|6487.6|6492.2|6477.2|176
1596720900000|2020-08-06 13:35:00|6501.1|6486.1|6500.5|6485.5|6503.4|6488.4|6498.7|6483.7|233
1596721200000|2020-08-06 13:40:00|6500.9|6485.9|6497.6|6482.6|6502.5|6487.5|6496.1|6481.1|96
1596721500000|2020-08-06 13:45:00|6498.4|6483.4|6496.7|6481.7|6498.4|6483.4|6494.3|6479.3|197
1596721800000|2020-08-06 13:50:00|6496.3|6481.3|6497.7|6482.7|6498.8|6483.8|6495.8|6480.8|238
1596722100000|2020-08-06 13:55:00|6497.9|6482.9|6498.3|6483.3|6500.8|6485.8|6496.9|6481.9|309
1596722400000|2020-08-06 14:00:00|6498.8|6483.8|6500.3|6485.3|6502.6|6487.6|6497.9|6482.9|289
1596722700000|2020-08-06 14:05:00|6498.3|6483.3|6500.2|6485.2|6503.4|6488.4|6498.3|6483.3|239
1596723000000|2020-08-06 14:10:00|6500.6|6485.6|6501.3|6486.3|6502.6|6487.6|6499.8|6484.8|100
1596723300000|2020-08-06 14:15:00|6501.7|6486.7|6517.8|6502.8|6524|6509|6501.3|6486.3|436
1596723600000|2020-08-06 14:20:00|6518|6503|6511|6496|6518.8|6503.8|6504.5|6489.5|431
1596723900000|2020-08-06 14:25:00|6511.2|6496.2|6513.2|6498.2|6517.7|6502.7|6507.6|6492.6|236
1596724200000|2020-08-06 14:30:00|6515.3|6500.3|6518.8|6503.8|6524.2|6509.2|6515.3|6500.3|429
1596724500000|2020-08-06 14:35:00|6516.9|6501.9|6521.8|6506.8|6523.6|6508.6|6514.8|6499.8|210
1596724800000|2020-08-06 14:40:00|6521.7|6506.7|6518.1|6503.1|6523.6|6508.6|6511.8|6496.8|129
1596725100000|2020-08-06 14:45:00|6518.9|6503.9|6511.2|6496.2|6519|6504|6501.8|6486.8|375
1596725400000|2020-08-06 14:50:00|6508.8|6493.8|6496.4|6481.4|6509.2|6494.2|6486.6|6471.6|225
1596725700000|2020-08-06 14:55:00|6497.7|6482.7|6498.3|6483.3|6499.4|6484.4|6492.4|6477.4|204
1596726000000|2020-08-06 15:00:00|6494.5|6479.5|6500.7|6485.7|6504.1|6489.1|6493.9|6478.9|301
1596726300000|2020-08-06 15:05:00|6501.2|6486.2|6499.8|6484.8|6503.8|6488.8|6496.9|6481.9|100
1596726600000|2020-08-06 15:10:00|6500.2|6485.2|6500.4|6485.4|6501.8|6486.8|6493.5|6478.5|112
1596726900000|2020-08-06 15:15:00|6501.3|6486.3|6496|6481|6501.3|6486.3|6493.9|6478.9|133
1596727200000|2020-08-06 15:20:00|6496.3|6481.3|6482|6467|6497.5|6482.5|6481.7|6466.7|188
1596727500000|2020-08-06 15:25:00|6483|6468|6477.5|6462.5|6483|6468|6473.5|6458.5|153
1596727800000|2020-08-06 15:30:00|6477|6462|6482.6|6467.6|6483.6|6468.6|6472.6|6457.6|81
1596728100000|2020-08-06 15:35:00|6482.1|6467.1|6483|6468|6487.2|6472.2|6479.1|6464.1|116
1596728400000|2020-08-06 15:40:00|6481.7|6466.7|6475.8|6460.8|6482.1|6467.1|6472.6|6457.6|141
1596728700000|2020-08-06 15:45:00|6475.7|6460.7|6488.1|6473.1|6489.1|6474.1|6475.6|6460.6|111
1596729000000|2020-08-06 15:50:00|6488.2|6473.2|6482.7|6467.7|6488.6|6473.6|6481.1|6466.1|233
1596729300000|2020-08-06 15:55:00|6482.2|6467.2|6481.7|6466.7|6485.6|6470.6|6478.1|6463.1|318
1596729600000|2020-08-06 16:00:00|6482.5|6467.5|6489.7|6474.7|6490.1|6475.1|6482.5|6467.5|122
1596729900000|2020-08-06 16:05:00|6490.1|6475.1|6490.1|6475.1|6490.2|6475.2|6488.1|6473.1|106
1596730200000|2020-08-06 16:10:00|6489.7|6474.7|6492.6|6477.6|6493.9|6478.9|6489.1|6474.1|172
1596730500000|2020-08-06 16:15:00|6493|6478|6492|6477|6494.8|6479.8|6489.6|6474.6|59
1596730800000|2020-08-06 16:20:00|6491.9|6476.9|6487.4|6472.4|6492.9|6477.9|6483.8|6468.8|170
1596731100000|2020-08-06 16:25:00|6485|6470|6490.9|6475.9|6490.9|6475.9|6483.6|6468.6|130
1596731400000|2020-08-06 16:30:00|6491|6476|6488|6473|6491.6|6476.6|6486|6471|72
1596731700000|2020-08-06 16:35:00|6487|6472|6484.1|6469.1|6487.1|6472.1|6484.1|6469.1|102
1596732000000|2020-08-06 16:40:00|6484|6469|6480|6465|6485|6470|6478|6463|164
1596732300000|2020-08-06 16:45:00|6479.6|6464.6|6489.6|6474.6|6489.6|6474.6|6479.6|6464.6|149
1596732600000|2020-08-06 16:50:00|6489.7|6474.7|6490|6475|6492.9|6477.9|6488.8|6473.8|140
1596732900000|2020-08-06 16:55:00|6490.4|6475.4|6494.4|6479.4|6494.9|6479.9|6490.4|6475.4|91
1596733200000|2020-08-06 17:00:00|6494.9|6479.9|6493.5|6478.5|6495.4|6480.4|6493|6478|93
1596733500000|2020-08-06 17:05:00|6493.6|6478.6|6497.2|6482.2|6497.7|6482.7|6493.4|6478.4|132
1596733800000|2020-08-06 17:10:00|6497.6|6482.6|6496.9|6481.9|6497.7|6482.7|6494.9|6479.9|80
1596734100000|2020-08-06 17:15:00|6497.3|6482.3|6494.4|6479.4|6497.3|6482.3|6493.8|6478.8|62
1596734400000|2020-08-06 17:20:00|6494.8|6479.8|6494.9|6479.9|6496.7|6481.7|6493.4|6478.4|67
1596734700000|2020-08-06 17:25:00|6494.4|6479.4|6493.9|6478.9|6495.7|6480.7|6493.9|6478.9|75
1596735000000|2020-08-06 17:30:00|6494.8|6479.8|6497.3|6482.3|6497.7|6482.7|6494.4|6479.4|100
1596735300000|2020-08-06 17:35:00|6497.7|6482.7|6496.9|6481.9|6497.7|6482.7|6496.9|6481.9|55
1596735600000|2020-08-06 17:40:00|6497.7|6482.7|6495.8|6480.8|6497.7|6482.7|6495.7|6480.7|120
1596735900000|2020-08-06 17:45:00|6496.7|6481.7|6497.7|6482.7|6497.7|6482.7|6496.7|6481.7|36
1596736200000|2020-08-06 17:50:00|6498.5|6483.5|6498.8|6483.8|6499.7|6484.7|6498.5|6483.5|65
1596736500000|2020-08-06 17:55:00|6498|6483|6497.9|6482.9|6498|6483|6497.8|6482.8|107
1596736800000|2020-08-06 18:00:00|6498|6483|6499.6|6484.6|6500.7|6485.7|6497.9|6482.9|157
1596737100000|2020-08-06 18:05:00|6500.6|6485.6|6497.3|6482.3|6501.5|6486.5|6491.6|6476.6|142
1596737400000|2020-08-06 18:10:00|6497.7|6482.7|6505.2|6490.2|6506.9|6491.9|6496.3|6481.3|679
1596737700000|2020-08-06 18:15:00|6505.5|6490.5|6504.4|6489.4|6506.3|6491.3|6503.4|6488.4|282
1596762000000|2020-08-07 01:00:00|6495.7|6480.7|6501.7|6486.7|6504.2|6489.2|6487|6472|123
1596762300000|2020-08-07 01:05:00|6500.7|6485.7|6484.1|6469.1|6500.7|6485.7|6481.8|6466.8|38
1596762600000|2020-08-07 01:10:00|6484|6469|6484.3|6469.3|6488.9|6473.9|6480.4|6465.4|43
1596762900000|2020-08-07 01:15:00|6483.8|6468.8|6487.4|6472.4|6488|6473|6482.5|6467.5|9
1596763200000|2020-08-07 01:20:00|6488.9|6473.9|6478.4|6463.4|6488.9|6473.9|6477.5|6462.5|28
1596763500000|2020-08-07 01:25:00|6478.7|6463.7|6484.4|6469.4|6484.4|6469.4|6476.9|6461.9|12
1596763800000|2020-08-07 01:30:00|6485.9|6470.9|6486.4|6471.4|6486.4|6471.4|6484.4|6469.4|1
1596764100000|2020-08-07 01:35:00|6486.9|6471.9|6491|6476|6491|6476|6481|6466|15
1596764400000|2020-08-07 01:40:00|6490.5|6475.5|6498.5|6483.5|6498.5|6483.5|6490.5|6475.5|9
1596765000000|2020-08-07 01:50:00|6498|6483|6498.1|6483.1|6500.1|6485.1|6496.6|6481.6|4
1596765600000|2020-08-07 02:00:00|6497.1|6482.1|6496.6|6481.6|6497.3|6482.3|6496.1|6481.1|0
1596766200000|2020-08-07 02:10:00|6499.1|6484.1|6495.6|6480.6|6499.1|6484.1|6495.6|6480.6|7
1596766500000|2020-08-07 02:15:00|6496.6|6481.6|6496.1|6481.1|6497.7|6482.7|6496.1|6481.1|1
1596766800000|2020-08-07 02:20:00|6495.6|6480.6|6494.1|6479.1|6495.6|6480.6|6494.1|6479.1|3
1596767100000|2020-08-07 02:25:00|6494.5|6479.5|6491.6|6476.6|6494.6|6479.6|6490.2|6475.2|3
1596767400000|2020-08-07 02:30:00|6488.7|6473.7|6491.1|6476.1|6492.6|6477.6|6488.6|6473.6|11
1596767700000|2020-08-07 02:35:00|6493.1|6478.1|6494.6|6479.6|6494.6|6479.6|6492.1|6477.1|6
1596768000000|2020-08-07 02:40:00|6494.1|6479.1|6488.6|6473.6|6494.1|6479.1|6484.6|6469.6|10
1596768300000|2020-08-07 02:45:00|6488.1|6473.1|6486.6|6471.6|6488.1|6473.1|6483.1|6468.1|5
1596768600000|2020-08-07 02:50:00|6488.2|6473.2|6483.1|6468.1|6488.2|6473.2|6482.6|6467.6|7
1596768900000|2020-08-07 02:55:00|6483.5|6468.5|6482.6|6467.6|6484.6|6469.6|6482.6|6467.6|8
1596769200000|2020-08-07 03:00:00|6483.2|6468.2|6485.6|6470.6|6487.1|6472.1|6483.2|6468.2|4
1596769500000|2020-08-07 03:05:00|6487.2|6472.2|6485.6|6470.6|6487.6|6472.6|6485.6|6470.6|1
1596770100000|2020-08-07 03:15:00|6486.6|6471.6|6479|6464|6486.6|6471.6|6477.6|6462.6|23
1596770400000|2020-08-07 03:20:00|6475.6|6460.6|6468.1|6453.1|6476|6461|6462.1|6447.1|27
1596770700000|2020-08-07 03:25:00|6470.6|6455.6|6465.1|6450.1|6470.6|6455.6|6465.1|6450.1|3
1596771000000|2020-08-07 03:30:00|6467.1|6452.1|6467.2|6452.2|6467.2|6452.2|6467.1|6452.1|0
1596771300000|2020-08-07 03:35:00|6464.7|6449.7|6462.2|6447.2|6466.2|6451.2|6461|6446|9
1596771600000|2020-08-07 03:40:00|6461.8|6446.8|6458.2|6443.2|6461.8|6446.8|6456.1|6441.1|25
1596771900000|2020-08-07 03:45:00|6458.8|6443.8|6465.1|6450.1|6465.1|6450.1|6458.8|6443.8|7
1596772200000|2020-08-07 03:50:00|6464.7|6449.7|6462.6|6447.6|6464.7|6449.7|6460.7|6445.7|4
1596772500000|2020-08-07 03:55:00|6462.7|6447.7|6462.7|6447.7|6462.7|6447.7|6462.7|6447.7|0
1596773400000|2020-08-07 04:10:00|6463.1|6448.1|6458.4|6443.4|6464.1|6449.1|6458.4|6443.4|8
1596773700000|2020-08-07 04:15:00|6459.8|6444.8|6460.7|6445.7|6460.7|6445.7|6459.8|6444.8|4
1596774000000|2020-08-07 04:20:00|6460.2|6445.2|6458.9|6443.9|6460.2|6445.2|6458.9|6443.9|2
1596774900000|2020-08-07 04:35:00|6458.8|6443.8|6458.8|6443.8|6458.8|6443.8|6458.8|6443.8|0
1596775200000|2020-08-07 04:40:00|6459.1|6444.1|6460.9|6445.9|6460.9|6445.9|6459.1|6444.1|1
1596775500000|2020-08-07 04:45:00|6460.6|6445.6|6461.6|6446.6|6461.6|6446.6|6458.1|6443.1|2
1596775800000|2020-08-07 04:50:00|6461.2|6446.2|6461.1|6446.1|6461.2|6446.2|6461.1|6446.1|1
1596776100000|2020-08-07 04:55:00|6461.9|6446.9|6464.6|6449.6|6464.6|6449.6|6461.1|6446.1|5
1596776400000|2020-08-07 05:00:00|6464.7|6449.7|6464.6|6449.6|6464.7|6449.7|6464.6|6449.6|1
1596776700000|2020-08-07 05:05:00|6464.7|6449.7|6461.2|6446.2|6464.7|6449.7|6461.2|6446.2|1
1596777000000|2020-08-07 05:10:00|6461.6|6446.6|6462.7|6447.7|6464.2|6449.2|6461.6|6446.6|1
1596777600000|2020-08-07 05:20:00|6464.2|6449.2|6467.2|6452.2|6467.7|6452.7|6464.2|6449.2|2
1596777900000|2020-08-07 05:25:00|6467.4|6452.4|6468.2|6453.2|6468.2|6453.2|6467.4|6452.4|8
1596778200000|2020-08-07 05:30:00|6467.2|6452.2|6464.6|6449.6|6467.2|6452.2|6464.2|6449.2|7
1596778500000|2020-08-07 05:35:00|6464.9|6449.9|6457.2|6442.2|6465.7|6450.7|6457.2|6442.2|17
1596778800000|2020-08-07 05:40:00|6458.8|6443.8|6466.3|6451.3|6466.5|6451.5|6458.8|6443.8|8
1596779100000|2020-08-07 05:45:00|6465.1|6450.1|6463.7|6448.7|6465.6|6450.6|6462.2|6447.2|11
1596779400000|2020-08-07 05:50:00|6464.2|6449.2|6463.7|6448.7|6464.2|6449.2|6463.7|6448.7|1
1596779700000|2020-08-07 05:55:00|6461.7|6446.7|6460.7|6445.7|6461.7|6446.7|6458.7|6443.7|7
1596780000000|2020-08-07 06:00:00|6461.1|6446.1|6461.7|6446.7|6461.7|6446.7|6461.1|6446.1|0
1596780300000|2020-08-07 06:05:00|6461.2|6446.2|6457.2|6442.2|6463.2|6448.2|6456.7|6441.7|16
1596780600000|2020-08-07 06:10:00|6457.3|6442.3|6458.3|6443.3|6462.4|6447.4|6457.3|6442.3|4
1596780900000|2020-08-07 06:15:00|6457.8|6442.8|6463.8|6448.8|6464.3|6449.3|6457.8|6442.8|15
1596781200000|2020-08-07 06:20:00|6463.3|6448.3|6460.8|6445.8|6463.3|6448.3|6457.8|6442.8|16
1596781500000|2020-08-07 06:25:00|6461.8|6446.8|6464.3|6449.3|6464.3|6449.3|6461.8|6446.8|2
1596781800000|2020-08-07 06:30:00|6465.3|6450.3|6467.3|6452.3|6467.3|6452.3|6464.8|6449.8|1
1596782100000|2020-08-07 06:35:00|6466.9|6451.9|6464.8|6449.8|6470.1|6455.1|6464.8|6449.8|3
1596782400000|2020-08-07 06:40:00|6465.3|6450.3|6465.8|6450.8|6466.8|6451.8|6464.8|6449.8|1
1596782700000|2020-08-07 06:45:00|6465.9|6450.9|6465.8|6450.8|6465.9|6450.9|6465.8|6450.8|1
1596783000000|2020-08-07 06:50:00|6465.4|6450.4|6464.8|6449.8|6465.4|6450.4|6464.8|6449.8|0
1596783300000|2020-08-07 06:55:00|6465.3|6450.3|6466.3|6451.3|6470.3|6455.3|6464.8|6449.8|13
1596783600000|2020-08-07 07:00:00|6465.3|6450.3|6474.8|6459.8|6475.8|6460.8|6464.8|6449.8|1
1596783900000|2020-08-07 07:05:00|6475.6|6460.6|6466.8|6451.8|6476.8|6461.8|6466.8|6451.8|8
1596784200000|2020-08-07 07:10:00|6467.3|6452.3|6467.3|6452.3|6469.9|6454.9|6466.8|6451.8|9
1596784500000|2020-08-07 07:15:00|6468.3|6453.3|6470.3|6455.3|6470.3|6455.3|6468.3|6453.3|2
1596784800000|2020-08-07 07:20:00|6471.1|6456.1|6476.8|6461.8|6476.8|6461.8|6471.1|6456.1|9
1596785100000|2020-08-07 07:25:00|6477.2|6462.2|6478.8|6463.8|6479.3|6464.3|6477.2|6462.2|2
1596785400000|2020-08-07 07:30:00|6477.6|6462.6|6479.8|6464.8|6479.8|6464.8|6476.3|6461.3|2
1596785700000|2020-08-07 07:35:00|6480.7|6465.7|6482.7|6467.7|6484.7|6469.7|6479.8|6464.8|16
1596786000000|2020-08-07 07:40:00|6484.8|6469.8|6482.8|6467.8|6486.6|6471.6|6482.8|6467.8|8
1596786300000|2020-08-07 07:45:00|6481.9|6466.9|6481.1|6466.1|6482.2|6467.2|6479.7|6464.7|1
1596786600000|2020-08-07 07:50:00|6482.1|6467.1|6476.2|6461.2|6482.1|6467.1|6474.7|6459.7|5
1596786900000|2020-08-07 07:55:00|6476.6|6461.6|6479.8|6464.8|6479.8|6464.8|6476.6|6461.6|1
1596787200000|2020-08-07 08:00:00|6479.4|6464.4|6473.6|6458.6|6479.4|6464.4|6473.6|6458.6|6
1596787500000|2020-08-07 08:05:00|6472.2|6457.2|6470.2|6455.2|6474.7|6459.7|6470.2|6455.2|11
1596787800000|2020-08-07 08:10:00|6470.1|6455.1|6465.4|6450.4|6472.6|6457.6|6465.4|6450.4|14
1596788100000|2020-08-07 08:15:00|6467.9|6452.9|6467.5|6452.5|6470.9|6455.9|6466.1|6451.1|17
1596788400000|2020-08-07 08:20:00|6466|6451|6466.5|6451.5|6467.5|6452.5|6465.4|6450.4|3
1596788700000|2020-08-07 08:25:00|6468|6453|6469.8|6454.8|6472.8|6457.8|6467.4|6452.4|30
1596789000000|2020-08-07 08:30:00|6471.7|6456.7|6475.4|6460.4|6477.9|6462.9|6471.7|6456.7|16
1596789300000|2020-08-07 08:35:00|6475|6460|6471.5|6456.5|6476.4|6461.4|6471.5|6456.5|12
1596789600000|2020-08-07 08:40:00|6472.9|6457.9|6479.4|6464.4|6479.4|6464.4|6472.9|6457.9|8
1596789900000|2020-08-07 08:45:00|6477.4|6462.4|6483.9|6468.9|6483.9|6468.9|6477.2|6462.2|14
1596790200000|2020-08-07 08:50:00|6484.7|6469.7|6485.8|6470.8|6485.8|6470.8|6481|6466|6
1596790500000|2020-08-07 08:55:00|6486.2|6471.2|6485.9|6470.9|6486.8|6471.8|6485.4|6470.4|27
1596790800000|2020-08-07 09:00:00|6486.7|6471.7|6486.8|6471.8|6487|6472|6485.9|6470.9|3
1596791100000|2020-08-07 09:05:00|6485.9|6470.9|6479.5|6464.5|6485.9|6470.9|6479.5|6464.5|13
1596791400000|2020-08-07 09:10:00|6481|6466|6479.1|6464.1|6481|6466|6479.1|6464.1|3
1596791700000|2020-08-07 09:15:00|6479.9|6464.9|6480.5|6465.5|6482.5|6467.5|6479.9|6464.9|8
1596792000000|2020-08-07 09:20:00|6481.3|6466.3|6484|6469|6485|6470|6481.3|6466.3|8
1596792300000|2020-08-07 09:25:00|6483.2|6468.2|6480.1|6465.1|6483.2|6468.2|6478.6|6463.6|3
1596792600000|2020-08-07 09:30:00|6479.3|6464.3|6480.1|6465.1|6480.1|6465.1|6478.6|6463.6|5
1596792900000|2020-08-07 09:35:00|6478.9|6463.9|6478.2|6463.2|6480.6|6465.6|6478.2|6463.2|7
1596793200000|2020-08-07 09:40:00|6478.1|6463.1|6476.1|6461.1|6478.1|6463.1|6475.1|6460.1|7
1596793500000|2020-08-07 09:45:00|6477.6|6462.6|6479.1|6464.1|6480.6|6465.6|6477.6|6462.6|33
1596793800000|2020-08-07 09:50:00|6479.6|6464.6|6488.1|6473.1|6488.1|6473.1|6479.1|6464.1|11
1596794100000|2020-08-07 09:55:00|6488.2|6473.2|6490.3|6475.3|6494.7|6479.7|6487.8|6472.8|33
1596794400000|2020-08-07 10:00:00|6491.1|6476.1|6489.3|6474.3|6492.2|6477.2|6489.3|6474.3|4
1596794700000|2020-08-07 10:05:00|6489.2|6474.2|6483.7|6468.7|6490|6475|6482.2|6467.2|7
1596795000000|2020-08-07 10:10:00|6482.7|6467.7|6478.8|6463.8|6482.7|6467.7|6475.8|6460.8|8
1596795300000|2020-08-07 10:15:00|6479.2|6464.2|6483.2|6468.2|6483.6|6468.6|6478.7|6463.7|2
1596795600000|2020-08-07 10:20:00|6483.7|6468.7|6480.3|6465.3|6484.3|6469.3|6480|6465|9
1596795900000|2020-08-07 10:25:00|6479.9|6464.9|6474.2|6459.2|6480.3|6465.3|6472.8|6457.8|5
1596796200000|2020-08-07 10:30:00|6473|6458|6474.8|6459.8|6474.8|6459.8|6472.8|6457.8|4
1596796500000|2020-08-07 10:35:00|6476.4|6461.4|6473.3|6458.3|6476.7|6461.7|6473.3|6458.3|0
1596796800000|2020-08-07 10:40:00|6473.5|6458.5|6483.2|6468.2|6483.2|6468.2|6473.5|6458.5|6
1596797100000|2020-08-07 10:45:00|6482.2|6467.2|6482.7|6467.7|6484.1|6469.1|6482.2|6467.2|4
1596797400000|2020-08-07 10:50:00|6483.1|6468.1|6486.2|6471.2|6486.2|6471.2|6483.1|6468.1|2
1596797700000|2020-08-07 10:55:00|6485.4|6470.4|6488.7|6473.7|6488.7|6473.7|6484.8|6469.8|6
1596798000000|2020-08-07 11:00:00|6489.9|6474.9|6490.7|6475.7|6491.2|6476.2|6488.8|6473.8|7
1596798300000|2020-08-07 11:05:00|6489.2|6474.2|6484.2|6469.2|6490.7|6475.7|6484.2|6469.2|6
1596798600000|2020-08-07 11:10:00|6486.1|6471.1|6486.2|6471.2|6487.7|6472.7|6486.1|6471.1|2
1596799200000|2020-08-07 11:20:00|6488.6|6473.6|6490.6|6475.6|6493.7|6478.7|6487.7|6472.7|28
1596799500000|2020-08-07 11:25:00|6490.9|6475.9|6493.7|6478.7|6493.7|6478.7|6490.6|6475.6|1
1596799800000|2020-08-07 11:30:00|6492.3|6477.3|6494.7|6479.7|6494.7|6479.7|6492.3|6477.3|2
1596800100000|2020-08-07 11:35:00|6496|6481|6493.7|6478.7|6496.6|6481.6|6491.2|6476.2|11
1596800400000|2020-08-07 11:40:00|6492.1|6477.1|6492.7|6477.7|6493.7|6478.7|6491.7|6476.7|2
1596800700000|2020-08-07 11:45:00|6493.7|6478.7|6494.2|6479.2|6494.2|6479.2|6490.7|6475.7|1
1596801000000|2020-08-07 11:50:00|6493.8|6478.8|6495.3|6480.3|6495.8|6480.8|6492.2|6477.2|5
1596801300000|2020-08-07 11:55:00|6495.7|6480.7|6498.2|6483.2|6499.2|6484.2|6494.9|6479.9|10
1596801600000|2020-08-07 12:00:00|6498.7|6483.7|6502.4|6487.4|6507.3|6492.3|6498.2|6483.2|55
1596801900000|2020-08-07 12:05:00|6502|6487|6492.8|6477.8|6506.3|6491.3|6488.8|6473.8|46
1596802200000|2020-08-07 12:10:00|6495.3|6480.3|6489.8|6474.8|6502.3|6487.3|6489.8|6474.8|78
1596802500000|2020-08-07 12:15:00|6489.3|6474.3|6494|6479|6494|6479|6484.8|6469.8|81
1596802800000|2020-08-07 12:20:00|6493.6|6478.6|6482.6|6467.6|6493.6|6478.6|6479.1|6464.1|38
1596803100000|2020-08-07 12:25:00|6483|6468|6480.1|6465.1|6484.1|6469.1|6480.1|6465.1|16
1596803400000|2020-08-07 12:30:00|6475.6|6460.6|6492.4|6477.4|6498.5|6483.5|6475.6|6460.6|143
1596803700000|2020-08-07 12:35:00|6492.9|6477.9|6478.5|6463.5|6493.4|6478.4|6478.5|6463.5|34
1596804000000|2020-08-07 12:40:00|6476.9|6461.9|6475.6|6460.6|6479|6464|6473|6458|26
1596804300000|2020-08-07 12:45:00|6474.7|6459.7|6473|6458|6482|6467|6472.5|6457.5|18
1596804600000|2020-08-07 12:50:00|6471.5|6456.5|6473|6458|6476.9|6461.9|6471|6456|22
1596804900000|2020-08-07 12:55:00|6473.8|6458.8|6477|6462|6477|6462|6471|6456|35
1596805200000|2020-08-07 13:00:00|6476.2|6461.2|6486|6471|6488|6473|6473.5|6458.5|19
1596805500000|2020-08-07 13:05:00|6486.4|6471.4|6483.9|6468.9|6493.9|6478.9|6482.4|6467.4|108
1596805800000|2020-08-07 13:10:00|6483.8|6468.8|6480.4|6465.4|6483.8|6468.8|6474.9|6459.9|46
1596806100000|2020-08-07 13:15:00|6478.4|6463.4|6473.4|6458.4|6492.4|6477.4|6471.4|6456.4|121
1596806400000|2020-08-07 13:20:00|6472.5|6457.5|6457.9|6442.9|6472.5|6457.5|6457|6442|72
1596806700000|2020-08-07 13:25:00|6457.5|6442.5|6461.1|6446.1|6468|6453|6457|6442|39
1596807000000|2020-08-07 13:30:00|6462.7|6447.7|6463.4|6448.4|6469.5|6454.5|6459.5|6444.5|112
1596807300000|2020-08-07 13:35:00|6465.4|6450.4|6437.6|6422.6|6468.5|6453.5|6425.2|6410.2|276
1596807600000|2020-08-07 13:40:00|6437.7|6422.7|6430.8|6415.8|6437.7|6422.7|6425.7|6410.7|210
1596807900000|2020-08-07 13:45:00|6430.3|6415.3|6425.9|6410.9|6431.3|6416.3|6424.8|6409.8|91
1596808200000|2020-08-07 13:50:00|6425.5|6410.5|6421.4|6406.4|6435.3|6420.3|6421.4|6406.4|179
1596808500000|2020-08-07 13:55:00|6422.2|6407.2|6422.4|6407.4|6422.9|6407.9|6407.6|6392.6|267
1596808800000|2020-08-07 14:00:00|6415|6400|6414.1|6399.1|6418.1|6403.1|6409|6394|178
1596809100000|2020-08-07 14:05:00|6412.9|6397.9|6381.1|6366.1|6412.9|6397.9|6378|6363|301
1596809400000|2020-08-07 14:10:00|6382.1|6367.1|6396|6381|6398.5|6383.5|6380.6|6365.6|248
1596809700000|2020-08-07 14:15:00|6396.1|6381.1|6404.5|6389.5|6406.1|6391.1|6395.2|6380.2|112
1596810000000|2020-08-07 14:20:00|6404.6|6389.6|6396.9|6381.9|6406.1|6391.1|6393.7|6378.7|250
1596810300000|2020-08-07 14:25:00|6397.2|6382.2|6407.1|6392.1|6407.1|6392.1|6392.8|6377.8|82
1596810600000|2020-08-07 14:30:00|6408.4|6393.4|6400.4|6385.4|6412.2|6397.2|6400.1|6385.1|155
1596810900000|2020-08-07 14:35:00|6400.3|6385.3|6378.3|6363.3|6402|6387|6376.8|6361.8|312
1596811200000|2020-08-07 14:40:00|6377.8|6362.8|6331.8|6316.8|6379.3|6364.3|6326.8|6311.8|569
1596811500000|2020-08-07 14:45:00|6336|6321|6332.9|6317.9|6347.7|6332.7|6331.8|6316.8|408
1596811800000|2020-08-07 14:50:00|6333.8|6318.8|6324.9|6309.9|6338.3|6323.3|6322.3|6307.3|329
1596812100000|2020-08-07 14:55:00|6324.8|6309.8|6305.8|6290.8|6324.8|6309.8|6299.9|6284.9|432
1596812400000|2020-08-07 15:00:00|6304.2|6289.2|6306.2|6291.2|6306.8|6291.8|6291.6|6276.6|288
1596812700000|2020-08-07 15:05:00|6306.3|6291.3|6283.4|6268.4|6309.8|6294.8|6281.9|6266.9|246
1596813000000|2020-08-07 15:10:00|6282.9|6267.9|6289.6|6274.6|6295.3|6280.3|6281.8|6266.8|271
1596813300000|2020-08-07 15:15:00|6288.3|6273.3|6263.5|6248.5|6291.3|6276.3|6263.4|6248.4|329
1596813600000|2020-08-07 15:20:00|6263.6|6248.6|6260.6|6245.6|6266.3|6251.3|6249|6234|463
1596813900000|2020-08-07 15:25:00|6259.8|6244.8|6254.8|6239.8|6263.9|6248.9|6251.9|6236.9|260
1596814200000|2020-08-07 15:30:00|6254.4|6239.4|6259.5|6244.5|6259.5|6244.5|6251|6236|350
1596814500000|2020-08-07 15:35:00|6258.7|6243.7|6254.4|6239.4|6262.3|6247.3|6253|6238|156
1596814800000|2020-08-07 15:40:00|6253.5|6238.5|6261.8|6246.8|6266.1|6251.1|6251|6236|183
1596815100000|2020-08-07 15:45:00|6261.7|6246.7|6256.2|6241.2|6266|6251|6254.8|6239.8|211
1596815400000|2020-08-07 15:50:00|6255.8|6240.8|6256.8|6241.8|6265.4|6250.4|6254.3|6239.3|246
1596815700000|2020-08-07 15:55:00|6256.4|6241.4|6245.6|6230.6|6261.3|6246.3|6244.7|6229.7|402
1596816000000|2020-08-07 16:00:00|6245.2|6230.2|6255.1|6240.1|6255.3|6240.3|6237.5|6222.5|423
1596816300000|2020-08-07 16:05:00|6254.7|6239.7|6248.9|6233.9|6256.2|6241.2|6245.8|6230.8|178
1596816600000|2020-08-07 16:10:00|6250.9|6235.9|6252.5|6237.5|6260.8|6245.8|6250|6235|198
1596816900000|2020-08-07 16:15:00|6251.3|6236.3|6255.6|6240.6|6259|6244|6246.6|6231.6|224
1596817200000|2020-08-07 16:20:00|6258.4|6243.4|6267.3|6252.3|6275.4|6260.4|6258.4|6243.4|220
1596817500000|2020-08-07 16:25:00|6267.1|6252.1|6254|6239|6268|6253|6253.1|6238.1|210
1596817800000|2020-08-07 16:30:00|6254.4|6239.4|6255.3|6240.3|6259.4|6244.4|6253|6238|175
1596818100000|2020-08-07 16:35:00|6254.9|6239.9|6255.6|6240.6|6260.1|6245.1|6253.1|6238.1|189
1596818400000|2020-08-07 16:40:00|6255.5|6240.5|6256.5|6241.5|6263.1|6248.1|6253|6238|159
1596818700000|2020-08-07 16:45:00|6255.2|6240.2|6255.1|6240.1|6260.8|6245.8|6252.5|6237.5|275
1596819000000|2020-08-07 16:50:00|6254.7|6239.7|6254.5|6239.5|6254.7|6239.7|6247.3|6232.3|368
1596819300000|2020-08-07 16:55:00|6254.6|6239.6|6264.3|6249.3|6270.5|6255.5|6251.5|6236.5|259
1596819600000|2020-08-07 17:00:00|6265.1|6250.1|6254.4|6239.4|6265.1|6250.1|6253.1|6238.1|103
1596819900000|2020-08-07 17:05:00|6254|6239|6249.2|6234.2|6255.4|6240.4|6248.4|6233.4|173
1596820200000|2020-08-07 17:10:00|6249.1|6234.1|6258.6|6243.6|6265.6|6250.6|6248.3|6233.3|176
1596820500000|2020-08-07 17:15:00|6258.2|6243.2|6252|6237|6264.8|6249.8|6252|6237|301
1596820800000|2020-08-07 17:20:00|6248.4|6233.4|6253.4|6238.4|6255.7|6240.7|6247.5|6232.5|229
1596821100000|2020-08-07 17:25:00|6253|6238|6249.4|6234.4|6255.6|6240.6|6249.4|6234.4|235
1596821400000|2020-08-07 17:30:00|6248.6|6233.6|6252.6|6237.6|6254.8|6239.8|6247.3|6232.3|197
1596821700000|2020-08-07 17:35:00|6252.2|6237.2|6252.4|6237.4|6253.7|6238.7|6248.6|6233.6|125
1596822000000|2020-08-07 17:40:00|6252.3|6237.3|6260.5|6245.5|6266.5|6251.5|6252.3|6237.3|129
1596822300000|2020-08-07 17:45:00|6260.1|6245.1|6283.3|6268.3|6286.5|6271.5|6259|6244|235
1596822600000|2020-08-07 17:50:00|6282.9|6267.9|6272.3|6257.3|6286.6|6271.6|6268.3|6253.3|337
1596822900000|2020-08-07 17:55:00|6276.8|6261.8|6286.8|6271.8|6294.4|6279.4|6273|6258|384
1596823200000|2020-08-07 18:00:00|6287.2|6272.2|6282.1|6267.1|6295.7|6280.7|6273|6258|342
1596823500000|2020-08-07 18:05:00|6279.7|6264.7|6259.9|6244.9|6281.6|6266.6|6255.3|6240.3|651
1596823800000|2020-08-07 18:10:00|6259.8|6244.8|6255.2|6240.2|6296.1|6281.1|6255.2|6240.2|1886
1596824100000|2020-08-07 18:15:00|6255.3|6240.3|6247.4|6232.4|6256.8|6241.8|6243.3|6228.3|860
1597021200000|2020-08-10 01:00:00|6241.3|6226.3|6242.1|6227.1|6258.7|6231.9|6230.6|6215.6|270
1597021500000|2020-08-10 01:05:00|6243.3|6228.3|6285.3|6270.3|6287.4|6270.3|6239.7|6224.7|251
1597021800000|2020-08-10 01:10:00|6286.1|6271.1|6298.8|6283.8|6305.2|6290.2|6282.1|6267.1|88
1597022100000|2020-08-10 01:15:00|6299.2|6284.2|6310.8|6295.8|6314.7|6299.7|6298.8|6283.8|52
1597022400000|2020-08-10 01:20:00|6310.4|6295.4|6307.8|6292.8|6310.4|6295.4|6301.3|6286.3|10
1597022700000|2020-08-10 01:25:00|6312.3|6297.3|6311.3|6296.3|6316.8|6301.8|6308.8|6293.8|16
1597023000000|2020-08-10 01:30:00|6310.1|6295.1|6313.8|6298.8|6313.8|6298.8|6308.3|6293.3|3
1597023300000|2020-08-10 01:35:00|6313.3|6298.3|6313.8|6298.8|6316.8|6301.8|6312.8|6297.8|5
1597023600000|2020-08-10 01:40:00|6316.2|6301.2|6313.8|6298.8|6316.2|6301.2|6313.4|6298.4|6
1597023900000|2020-08-10 01:45:00|6315.2|6300.2|6316.8|6301.8|6317.8|6302.8|6315.2|6300.2|33
1597024200000|2020-08-10 01:50:00|6315.3|6300.3|6299.3|6284.3|6316.8|6301.8|6297.4|6282.4|61
1597024500000|2020-08-10 01:55:00|6299.2|6284.2|6299.2|6284.2|6299.2|6284.2|6298.2|6283.2|1
1597024800000|2020-08-10 02:00:00|6298.8|6283.8|6300.2|6285.2|6300.2|6285.2|6296.2|6281.2|3
1597025100000|2020-08-10 02:05:00|6299.4|6284.4|6299.2|6284.2|6299.4|6284.4|6299.2|6284.2|0
1597025400000|2020-08-10 02:10:00|6298.2|6283.2|6304.2|6289.2|6309.8|6293.7|6298.2|6283.2|9
1597025700000|2020-08-10 02:15:00|6304.7|6289.7|6307.7|6292.7|6307.7|6292.7|6303.7|6288.7|2
1597026000000|2020-08-10 02:20:00|6307.1|6292.1|6305.2|6290.2|6307.1|6292.1|6302.2|6287.2|4
1597026600000|2020-08-10 02:30:00|6304|6289|6303.6|6288.6|6305.1|6290.1|6303.2|6288.2|67
1597026900000|2020-08-10 02:35:00|6303.7|6288.7|6303.7|6288.7|6303.7|6288.7|6303.7|6288.7|0
1597027200000|2020-08-10 02:40:00|6303.6|6288.6|6308.1|6293.1|6308.1|6293.1|6303.6|6288.6|0
1597027500000|2020-08-10 02:45:00|6307.6|6292.6|6307.6|6292.6|6307.6|6292.6|6307.6|6292.6|0
1597027800000|2020-08-10 02:50:00|6308.1|6293.1|6308.6|6293.6|6308.7|6293.7|6308.1|6293.1|1
1597028100000|2020-08-10 02:55:00|6309|6294|6309.1|6294.1|6309.1|6294.1|6309|6294|0
1597028400000|2020-08-10 03:00:00|6308.6|6293.6|6311.1|6296.1|6311.1|6296.1|6306.1|6291.1|10
1597028700000|2020-08-10 03:05:00|6312.3|6297.3|6316.1|6301.1|6316.1|6301.1|6312.3|6297.3|9
1597029000000|2020-08-10 03:10:00|6316.5|6301.5|6316.6|6301.6|6316.6|6301.6|6316.1|6301.1|1
1597029300000|2020-08-10 03:15:00|6317.8|6302.8|6320.6|6305.6|6322.1|6307.1|6317.8|6302.8|11
1597029600000|2020-08-10 03:20:00|6317.1|6302.1|6315.6|6300.6|6317.1|6302.1|6315.6|6300.6|5
1597029900000|2020-08-10 03:25:00|6316.1|6301.1|6316.1|6301.1|6316.1|6301.1|6316.1|6301.1|0
1597030200000|2020-08-10 03:30:00|6316.2|6301.2|6316.2|6301.2|6316.2|6301.2|6316.2|6301.2|0
1597031700000|2020-08-10 03:55:00|6316.7|6301.7|6316.7|6301.7|6316.7|6301.7|6316.7|6301.7|0
1597032300000|2020-08-10 04:05:00|6318.2|6303.2|6320.7|6305.7|6320.7|6305.7|6318.2|6303.2|2
1597032900000|2020-08-10 04:15:00|6317.7|6302.7|6316.7|6301.7|6317.7|6302.7|6316.7|6301.7|1
1597033500000|2020-08-10 04:25:00|6317.4|6302.4|6313.7|6298.7|6320.8|6305.8|6310.9|6295.9|6
1597033800000|2020-08-10 04:30:00|6314.7|6299.7|6318.3|6303.3|6318.4|6303.4|6314.7|6299.7|1
1597034100000|2020-08-10 04:35:00|6315.2|6300.2|6315.3|6300.3|6315.8|6300.8|6314.3|6299.3|0
1597034400000|2020-08-10 04:40:00|6315.9|6300.9|6315.8|6300.8|6317.8|6302.8|6315.8|6300.8|4
1597035600000|2020-08-10 05:00:00|6315.9|6300.9|6314.3|6299.3|6315.9|6300.9|6314.3|6299.3|10
1597035900000|2020-08-10 05:05:00|6313.8|6298.8|6312.8|6297.8|6313.8|6298.8|6312.8|6297.8|1
1597036200000|2020-08-10 05:10:00|6316.3|6301.3|6316.4|6301.4|6316.4|6301.4|6316.3|6301.3|1
1597036500000|2020-08-10 05:15:00|6314.6|6299.6|6307|6292|6314.6|6299.6|6307|6292|9
1597037400000|2020-08-10 05:30:00|6309.3|6294.3|6309.5|6294.5|6309.5|6294.5|6309.3|6294.3|16
1597038000000|2020-08-10 05:40:00|6310.2|6295.2|6314.6|6299.6|6314.6|6299.6|6310.2|6295.2|8
1597038300000|2020-08-10 05:45:00|6316.1|6301.1|6315.7|6300.7|6316.9|6301.9|6313.2|6298.2|1
1597038600000|2020-08-10 05:50:00|6317.2|6302.2|6317.7|6302.7|6317.7|6302.7|6317.2|6302.2|0
1597038900000|2020-08-10 05:55:00|6318.1|6303.1|6321.1|6306.1|6321.1|6306.1|6318.1|6303.1|2
1597039200000|2020-08-10 06:00:00|6320.6|6305.6|6320.7|6305.7|6321.6|6306.6|6319.6|6304.6|2
1597039500000|2020-08-10 06:05:00|6321.1|6306.1|6320.2|6305.2|6321.2|6306.2|6317.2|6302.2|4
1597039800000|2020-08-10 06:10:00|6321.1|6306.1|6319.2|6304.2|6324.2|6309.2|6319.2|6304.2|4
1597040100000|2020-08-10 06:15:00|6318.7|6303.7|6317.7|6302.7|6318.7|6303.7|6317.7|6302.7|6
1597040400000|2020-08-10 06:20:00|6319.7|6304.7|6319.2|6304.2|6321.2|6306.2|6317.7|6302.7|12
1597040700000|2020-08-10 06:25:00|6320.2|6305.2|6317.7|6302.7|6320.2|6305.2|6317.7|6302.7|9
1597041000000|2020-08-10 06:30:00|6318.7|6303.7|6316.2|6301.2|6318.7|6303.7|6315.2|6300.2|1
1597041900000|2020-08-10 06:45:00|6317.7|6302.7|6309.7|6294.7|6317.7|6302.7|6309.7|6294.7|3
1597042200000|2020-08-10 06:50:00|6309.5|6294.5|6300.2|6285.2|6309.5|6294.5|6299.2|6284.2|66
1597042500000|2020-08-10 06:55:00|6299.7|6284.7|6281.3|6266.3|6299.7|6284.7|6281.3|6266.3|43
1597042800000|2020-08-10 07:00:00|6281.8|6266.8|6271.2|6256.2|6282.8|6267.8|6271.2|6256.2|10
1597043100000|2020-08-10 07:05:00|6271.3|6256.3|6281.3|6266.3|6283.8|6268.8|6271.3|6256.3|20
1597043400000|2020-08-10 07:10:00|6280.9|6265.9|6276.2|6261.2|6282.5|6267.5|6271.2|6256.2|46
1597043700000|2020-08-10 07:15:00|6273.3|6258.3|6278.3|6263.3|6278.3|6263.3|6273.3|6258.3|6
1597044000000|2020-08-10 07:20:00|6277.8|6262.8|6279.7|6264.7|6279.7|6264.7|6276.7|6261.7|18
1597044300000|2020-08-10 07:25:00|6279.6|6264.6|6296.1|6281.1|6300.6|6285.6|6279.6|6264.6|25
1597044600000|2020-08-10 07:30:00|6300.2|6285.2|6300.7|6285.7|6301.5|6286.5|6300.1|6285.1|1383
1597044900000|2020-08-10 07:35:00|6299.7|6284.7|6296.8|6281.8|6301.2|6286.2|6292.8|6277.8|21
1597045200000|2020-08-10 07:40:00|6297.6|6282.6|6302.3|6287.3|6302.3|6287.3|6297.6|6282.6|12
1597045500000|2020-08-10 07:45:00|6301.3|6286.3|6302.3|6287.3|6302.3|6287.3|6301.3|6286.3|0
1597045800000|2020-08-10 07:50:00|6302.2|6287.2|6301.3|6286.3|6302.3|6287.3|6301.3|6286.3|0
1597046100000|2020-08-10 07:55:00|6302.1|6287.1|6302.3|6287.3|6302.3|6287.3|6302.1|6287.1|0
1597046400000|2020-08-10 08:00:00|6304.8|6289.8|6306.3|6291.3|6306.3|6291.3|6304.3|6289.3|3
1597046700000|2020-08-10 08:05:00|6306.8|6291.8|6299.3|6284.3|6306.8|6291.8|6297.8|6282.8|22
1597047000000|2020-08-10 08:10:00|6295|6280|6299.3|6284.3|6299.3|6284.3|6293.3|6278.3|6
1597047300000|2020-08-10 08:15:00|6303.3|6288.3|6305.8|6290.8|6308.1|6293.1|6303.3|6288.3|14
1597047600000|2020-08-10 08:20:00|6304.1|6289.1|6292.6|6277.6|6304.1|6289.1|6292.6|6277.6|19
1597047900000|2020-08-10 08:25:00|6293.1|6278.1|6286.7|6271.7|6293.1|6278.1|6286.7|6271.7|5
1597048200000|2020-08-10 08:30:00|6288.7|6273.7|6285.2|6270.2|6291.7|6276.7|6284.7|6269.7|6
1597048500000|2020-08-10 08:35:00|6288.7|6273.7|6284.7|6269.7|6288.7|6273.7|6284.7|6269.7|5
1597048800000|2020-08-10 08:40:00|6285.7|6270.7|6277.7|6262.7|6285.7|6270.7|6275.7|6260.7|2
1597049100000|2020-08-10 08:45:00|6278.9|6263.9|6277.6|6262.6|6282.1|6267.1|6276.3|6261.3|14
1597049400000|2020-08-10 08:50:00|6277.7|6262.7|6282|6267|6284|6269|6276.2|6261.2|22
1597049700000|2020-08-10 08:55:00|6281.4|6266.4|6282|6267|6282|6267|6277.6|6262.6|3
1597050000000|2020-08-10 09:00:00|6280.8|6265.8|6279.5|6264.5|6280.8|6265.8|6279.5|6264.5|0
1597050300000|2020-08-10 09:05:00|6280.5|6265.5|6281|6266|6281|6266|6280|6265|2
1597050600000|2020-08-10 09:10:00|6273.5|6258.5|6272.1|6257.1|6273.5|6258.5|6271|6256|11
1597050900000|2020-08-10 09:15:00|6273.6|6258.6|6268.6|6253.6|6274|6259|6267.5|6252.5|33
1597051200000|2020-08-10 09:20:00|6268.4|6253.4|6266.6|6251.6|6271|6256|6266.6|6251.6|24
1597051500000|2020-08-10 09:25:00|6266.5|6251.5|6265|6250|6267.5|6252.5|6263|6248|53
1597051800000|2020-08-10 09:30:00|6266|6251|6265.5|6250.5|6267.3|6252.3|6265.5|6250.5|12
1597052100000|2020-08-10 09:35:00|6263|6248|6258.5|6243.5|6263|6248|6257.5|6242.5|16
1597052400000|2020-08-10 09:40:00|6257.5|6242.5|6257|6242|6258.5|6243.5|6255.5|6240.5|15
1597052700000|2020-08-10 09:45:00|6256|6241|6254|6239|6256.5|6241.5|6253.1|6238.1|5
1597053000000|2020-08-10 09:50:00|6254.8|6239.8|6261.1|6246.1|6261.5|6246.5|6254.8|6239.8|27
1597053300000|2020-08-10 09:55:00|6262.5|6247.5|6260.1|6245.1|6262.6|6247.6|6255.5|6240.5|55
1597053600000|2020-08-10 10:00:00|6259.9|6244.9|6260.8|6245.8|6260.8|6245.8|6257|6242|9
1597053900000|2020-08-10 10:05:00|6259.6|6244.6|6251.4|6236.4|6259.6|6244.6|6251|6236|4
1597054200000|2020-08-10 10:10:00|6251|6236|6252|6237|6252.5|6237.5|6248.5|6233.5|7
1597054500000|2020-08-10 10:15:00|6251.5|6236.5|6250.5|6235.5|6252|6237|6249|6234|8
1597054800000|2020-08-10 10:20:00|6250.1|6235.1|6249.9|6234.9|6250.9|6235.9|6247.9|6232.9|7
1597055100000|2020-08-10 10:25:00|6250.4|6235.4|6251|6236|6252.4|6237.4|6250.4|6235.4|5
1597055400000|2020-08-10 10:30:00|6248.4|6233.4|6249.9|6234.9|6250.4|6235.4|6248.4|6233.4|4
1597055700000|2020-08-10 10:35:00|6249.4|6234.4|6249.5|6234.5|6250.9|6235.9|6248.9|6233.9|4
1597056000000|2020-08-10 10:40:00|6249.1|6234.1|6260.8|6245.8|6260.8|6245.8|6249.1|6234.1|20
1597056300000|2020-08-10 10:45:00|6260.9|6245.9|6254.9|6239.9|6261.3|6246.3|6254.8|6239.8|7
1597056600000|2020-08-10 10:50:00|6255.3|6240.3|6261.3|6246.3|6261.7|6246.7|6255.3|6240.3|9
1597056900000|2020-08-10 10:55:00|6260.2|6245.2|6259.3|6244.3|6260.2|6245.2|6258.8|6243.8|5
1597057200000|2020-08-10 11:00:00|6259.7|6244.7|6256.3|6241.3|6261.8|6246.8|6256.3|6241.3|14
1597057500000|2020-08-10 11:05:00|6255.9|6240.9|6251.8|6236.8|6255.9|6240.9|6251.8|6236.8|2
1597057800000|2020-08-10 11:10:00|6251.4|6236.4|6252.3|6237.3|6253.8|6238.8|6250.8|6235.8|18
1597058100000|2020-08-10 11:15:00|6252.7|6237.7|6255.3|6240.3|6255.3|6240.3|6252.7|6237.7|1
1597058400000|2020-08-10 11:20:00|6254.3|6239.3|6253.8|6238.8|6258.8|6243.8|6253.4|6238.4|9
1597058700000|2020-08-10 11:25:00|6253.4|6238.4|6252.3|6237.3|6253.4|6238.4|6252.3|6237.3|0
1597059000000|2020-08-10 11:30:00|6253.3|6238.3|6252.8|6237.8|6256.8|6241.8|6250.9|6235.9|23
1597059300000|2020-08-10 11:35:00|6253.2|6238.2|6249.4|6234.4|6254.8|6239.8|6249.4|6234.4|11
1597059600000|2020-08-10 11:40:00|6248.9|6233.9|6251.8|6236.8|6251.8|6236.8|6246|6231|43
1597059900000|2020-08-10 11:45:00|6253.3|6238.3|6255.9|6240.9|6258.3|6243.3|6251.8|6236.8|16
1597060200000|2020-08-10 11:50:00|6255.8|6240.8|6258.8|6243.8|6262.2|6247.2|6255.8|6240.8|26
1597060500000|2020-08-10 11:55:00|6254.1|6239.1|6252.9|6237.9|6255.9|6240.9|6251.9|6236.9|14
1597060800000|2020-08-10 12:00:00|6252.8|6237.8|6256.8|6241.8|6260.8|6245.8|6241.9|6226.9|84
1597061100000|2020-08-10 12:05:00|6256.3|6241.3|6256.3|6241.3|6258.3|6243.3|6254.3|6239.3|23
1597061400000|2020-08-10 12:10:00|6257.1|6242.1|6259.1|6244.1|6260.5|6245.5|6256.7|6241.7|65
1597061700000|2020-08-10 12:15:00|6259.9|6244.9|6260.4|6245.4|6262.6|6247.6|6258.1|6243.1|30
1597062000000|2020-08-10 12:20:00|6260.2|6245.2|6265.3|6250.3|6268.1|6253.1|6257.4|6242.4|87
1597062300000|2020-08-10 12:25:00|6266.6|6251.6|6273.5|6258.5|6279.5|6264.5|6264.7|6249.7|111
1597062600000|2020-08-10 12:30:00|6273.1|6258.1|6281.3|6266.3|6281.3|6266.3|6266.2|6251.2|95
1597062900000|2020-08-10 12:35:00|6280.8|6265.8|6278.4|6263.4|6287.7|6272.7|6278.2|6263.2|134
1597063200000|2020-08-10 12:40:00|6278.8|6263.8|6276.9|6261.9|6281.9|6266.9|6275.4|6260.4|43
1597063500000|2020-08-10 12:45:00|6277.7|6262.7|6286|6271|6287.8|6272.8|6275.9|6260.9|45
1597063800000|2020-08-10 12:50:00|6286.4|6271.4|6287.8|6272.8|6287.8|6272.8|6284|6269|48
1597064100000|2020-08-10 12:55:00|6288.2|6273.2|6285.9|6270.9|6289.1|6274.1|6283.4|6268.4|67
1597064400000|2020-08-10 13:00:00|6286.2|6271.2|6283.9|6268.9|6295.8|6280.8|6283.4|6268.4|141
1597064700000|2020-08-10 13:05:00|6284.3|6269.3|6269.1|6254.1|6287.4|6272.4|6268|6253|83
1597065000000|2020-08-10 13:10:00|6269|6254|6272.1|6257.1|6280.5|6265.5|6269|6254|65
1597065300000|2020-08-10 13:15:00|6271.3|6256.3|6279.1|6264.1|6282|6267|6271.3|6256.3|62
1597065600000|2020-08-10 13:20:00|6279.6|6264.6|6273.9|6258.9|6281|6266|6272.4|6257.4|70
1597065900000|2020-08-10 13:25:00|6274|6259|6276.1|6261.1|6278|6263|6274|6259|90
1597066200000|2020-08-10 13:30:00|6276.2|6261.2|6264.2|6249.2|6286|6271|6262.2|6247.2|188
1597066500000|2020-08-10 13:35:00|6265.2|6250.2|6253.4|6238.4|6266.2|6251.2|6250.7|6235.7|246
1597066800000|2020-08-10 13:40:00|6253.7|6238.7|6266|6251|6268.6|6253.6|6253.2|6238.2|242
1597067100000|2020-08-10 13:45:00|6267.6|6252.6|6282.3|6267.3|6284.6|6269.6|6266.5|6251.5|191
1597067400000|2020-08-10 13:50:00|6282.6|6267.6|6277.1|6262.1|6286.6|6271.6|6277.1|6262.1|65
1597067700000|2020-08-10 13:55:00|6276.7|6261.7|6268.7|6253.7|6278.6|6263.6|6267.9|6252.9|75
1597068000000|2020-08-10 14:00:00|6269.9|6254.9|6273.1|6258.1|6278.1|6263.1|6265.9|6250.9|133
1597068300000|2020-08-10 14:05:00|6272.7|6257.7|6282|6267|6283.6|6268.6|6270.1|6255.1|92
1597068600000|2020-08-10 14:10:00|6281.9|6266.9|6275.6|6260.6|6284.7|6269.7|6275.6|6260.6|108
1597068900000|2020-08-10 14:15:00|6276|6261|6280.6|6265.6|6285.9|6270.9|6273.6|6258.6|211
1597069200000|2020-08-10 14:20:00|6281|6266|6284|6269|6285|6270|6280.3|6265.3|140
1597069500000|2020-08-10 14:25:00|6284.1|6269.1|6280.1|6265.1|6286.8|6271.8|6280.1|6265.1|148
1597069800000|2020-08-10 14:30:00|6280.6|6265.6|6278.8|6263.8|6284.1|6269.1|6278.1|6263.1|199
1597070100000|2020-08-10 14:35:00|6279.5|6264.5|6284.3|6269.3|6288.5|6273.5|6278.8|6263.8|174
1597070400000|2020-08-10 14:40:00|6284.8|6269.8|6293.9|6278.9|6295.4|6280.4|6284.8|6269.8|192
1597070700000|2020-08-10 14:45:00|6293.8|6278.8|6282.1|6267.1|6293.8|6278.8|6280.1|6265.1|150
1597071000000|2020-08-10 14:50:00|6281.1|6266.1|6284.3|6269.3|6284.3|6269.3|6279|6264|98
1597071300000|2020-08-10 14:55:00|6281.4|6266.4|6284.1|6269.1|6289|6274|6281.4|6266.4|94
1597071600000|2020-08-10 15:00:00|6283.1|6268.1|6288.6|6273.6|6290.6|6275.6|6279.1|6264.1|80
1597071900000|2020-08-10 15:05:00|6289.1|6274.1|6290.1|6275.1|6295.5|6280.5|6287.7|6272.7|123
1597072200000|2020-08-10 15:10:00|6289.5|6274.5|6292.5|6277.5|6295|6280|6289.1|6274.1|74
1597072500000|2020-08-10 15:15:00|6292|6277|6304.6|6289.6|6304.6|6289.6|6291.6|6276.6|102
1597072800000|2020-08-10 15:20:00|6305.5|6290.5|6298.5|6283.5|6307.6|6292.6|6298.2|6283.2|161
1597073100000|2020-08-10 15:25:00|6298.6|6283.6|6299.1|6284.1|6304.1|6289.1|6295.7|6280.7|157
1597073400000|2020-08-10 15:30:00|6299.5|6284.5|6311.6|6296.6|6314.1|6299.1|6299.5|6284.5|131
1597073700000|2020-08-10 15:35:00|6311.1|6296.1|6308.8|6293.8|6314.9|6299.9|6306|6291|108
1597074000000|2020-08-10 15:40:00|6308.7|6293.7|6307.6|6292.6|6318|6303|6307.6|6292.6|99
1597074300000|2020-08-10 15:45:00|6306.6|6291.6|6305.1|6290.1|6311.1|6296.1|6303.1|6288.1|131
1597074600000|2020-08-10 15:50:00|6304.7|6289.7|6309.1|6294.1|6314.1|6299.1|6302.6|6287.6|75
1597074900000|2020-08-10 15:55:00|6311.6|6296.6|6309.2|6294.2|6312.6|6297.6|6306.6|6291.6|203
1597075200000|2020-08-10 16:00:00|6309.7|6294.7|6316.7|6301.7|6318.1|6303.1|6309.7|6294.7|87
1597075500000|2020-08-10 16:05:00|6316.6|6301.6|6319.7|6304.7|6320.3|6305.3|6315.6|6300.6|88
1597075800000|2020-08-10 16:10:00|6318.9|6303.9|6318.1|6303.1|6322.2|6307.2|6318|6303|75
1597076100000|2020-08-10 16:15:00|6319|6304|6322.7|6307.7|6329|6314|6319|6304|194
1597076400000|2020-08-10 16:20:00|6323.1|6308.1|6328.6|6313.6|6330.1|6315.1|6322.2|6307.2|90
1597076700000|2020-08-10 16:25:00|6329|6314|6317.1|6302.1|6331.2|6316.2|6313.6|6298.6|141
1597077000000|2020-08-10 16:30:00|6317.2|6302.2|6320.6|6305.6|6327.5|6312.5|6306.6|6291.6|276
1597077300000|2020-08-10 16:35:00|6324.5|6309.5|6325.2|6310.2|6327.6|6312.6|6321.6|6306.6|112
1597077600000|2020-08-10 16:40:00|6326.1|6311.1|6330.1|6315.1|6335.6|6320.6|6326.1|6311.1|181
1597077900000|2020-08-10 16:45:00|6329.1|6314.1|6301.8|6286.8|6329.1|6314.1|6300.8|6285.8|222
1597078200000|2020-08-10 16:50:00|6303.2|6288.2|6310.8|6295.8|6319.8|6304.8|6303.2|6288.2|101
1597078500000|2020-08-10 16:55:00|6310.5|6295.5|6302.5|6287.5|6315.8|6300.8|6298.3|6283.3|92
1597078800000|2020-08-10 17:00:00|6303.2|6288.2|6303.3|6288.3|6305.8|6290.8|6296.8|6281.8|36
1597079100000|2020-08-10 17:05:00|6303.8|6288.8|6303.3|6288.3|6306.8|6291.8|6295.3|6280.3|101
1597079400000|2020-08-10 17:10:00|6303.6|6288.6|6301.7|6286.7|6308.5|6293.5|6295.2|6280.2|55
1597079700000|2020-08-10 17:15:00|6302|6287|6293.4|6278.4|6302.2|6287.2|6291.9|6276.9|88
1597080000000|2020-08-10 17:20:00|6293.5|6278.5|6295.9|6280.9|6302.2|6287.2|6293|6278|194
1597080300000|2020-08-10 17:25:00|6292.7|6277.7|6295.2|6280.2|6295.4|6280.4|6289.9|6274.9|82
1597080600000|2020-08-10 17:30:00|6295.7|6280.7|6290.5|6275.5|6295.9|6280.9|6287.9|6272.9|87
1597080900000|2020-08-10 17:35:00|6291.2|6276.2|6291.4|6276.4|6292.6|6277.6|6286.3|6271.3|119
1597081200000|2020-08-10 17:40:00|6291.8|6276.8|6293.7|6278.7|6297.4|6282.4|6291.4|6276.4|62
1597081500000|2020-08-10 17:45:00|6292.7|6277.7|6293.1|6278.1|6294.1|6279.1|6290.1|6275.1|52
1597081800000|2020-08-10 17:50:00|6293.5|6278.5|6294.6|6279.6|6296.1|6281.1|6291.7|6276.7|57
1597082100000|2020-08-10 17:55:00|6295.1|6280.1|6292.1|6277.1|6301.5|6286.5|6291.6|6276.6|85
1597082400000|2020-08-10 18:00:00|6292.9|6277.9|6302.1|6287.1|6304.1|6289.1|6292.1|6277.1|90
1597082700000|2020-08-10 18:05:00|6302.6|6287.6|6291.6|6276.6|6304.1|6289.1|6291.6|6276.6|124
1597083000000|2020-08-10 18:10:00|6291.5|6276.5|6303.2|6288.2|6314.4|6299.4|6291.1|6276.1|1464
1597083300000|2020-08-10 18:15:00|6302.7|6287.7|6312.3|6297.3|6313.4|6298.4|6293.2|6278.2|358
1597083600000|2020-08-10 18:20:00|6312.1|6297.1|6312.1|6297.1|6312.1|6297.1|6312.1|6297.1|0
1597107600000|2020-08-11 01:00:00|6303.3|6288.3|6319.3|6304.3|6347.2|6332.2|6300.3|6285.3|51
1597107900000|2020-08-11 01:05:00|6318.4|6303.4|6317.8|6302.8|6318.4|6303.4|6311.8|6296.8|4
1597108200000|2020-08-11 01:10:00|6319.2|6304.2|6320.7|6305.7|6323.9|6308.9|6319.2|6304.2|1
1597108500000|2020-08-11 01:15:00|6323.4|6308.4|6326.3|6311.3|6326.3|6311.3|6322.2|6307.2|2
1597108800000|2020-08-11 01:20:00|6328.3|6313.3|6324.7|6309.7|6331.8|6316.8|6324.7|6309.7|5
1597109100000|2020-08-11 01:25:00|6322.4|6307.4|6322.3|6307.3|6322.4|6307.4|6321.9|6306.9|1
1597109400000|2020-08-11 01:30:00|6325.1|6310.1|6329.8|6314.8|6329.8|6314.8|6325.1|6310.1|7
1597110000000|2020-08-11 01:40:00|6330.2|6315.2|6330.7|6315.7|6334.7|6319.7|6330.2|6315.2|4
1597110300000|2020-08-11 01:45:00|6332.9|6317.9|6334.8|6319.8|6334.8|6319.8|6332.9|6317.9|3
1597110900000|2020-08-11 01:55:00|6338.3|6323.3|6337.7|6322.7|6338.4|6323.4|6337.7|6322.7|14
1597111200000|2020-08-11 02:00:00|6340.2|6325.2|6343.2|6328.2|6343.2|6328.2|6338.2|6323.2|3
1597111500000|2020-08-11 02:05:00|6344.3|6329.3|6337.7|6322.7|6344.3|6329.3|6329.2|6304.7|3
1597111800000|2020-08-11 02:10:00|6343.7|6318.7|6337.3|6322.3|6343.7|6322.3|6337.2|6318.1|8
1597112100000|2020-08-11 02:15:00|6337.4|6322.4|6337.7|6322.7|6339.7|6322.8|6337.4|6314.7|1
1597112400000|2020-08-11 02:20:00|6337.5|6322.5|6337.1|6322.1|6337.5|6322.5|6337.1|6322.1|1
1597113000000|2020-08-11 02:30:00|||||||||1
1597113300000|2020-08-11 02:35:00|6336.2|6321.2|6336.2|6321.2|6336.2|6321.2|6336.2|6321.2|1
1597113900000|2020-08-11 02:45:00|6335.2|6320.2|6329.8|6314.8|6335.2|6320.2|6329.8|6314.8|2
1597114200000|2020-08-11 02:50:00|6327.9|6312.9|6321.2|6306.2|6327.9|6312.9|6321.2|6306.2|1
1597114500000|2020-08-11 02:55:00|6322.2|6307.2|6322.7|6307.7|6323.7|6308.7|6322.2|6307.2|1
1597114800000|2020-08-11 03:00:00|6320.7|6305.7|6322.8|6307.8|6323.2|6308.2|6320.7|6305.7|1
1597115100000|2020-08-11 03:05:00|6324.4|6309.4|6322.7|6307.7|6324.7|6309.7|6322.7|6307.7|0
1597115400000|2020-08-11 03:10:00|6323.9|6308.9|6322.7|6307.7|6324.2|6309.2|6322.7|6307.7|0
1597116000000|2020-08-11 03:20:00|6321.7|6306.7|6323.2|6308.2|6323.2|6308.2|6321.7|6306.7|2
1597116300000|2020-08-11 03:25:00|6325.7|6310.7|6328.2|6313.2|6331.2|6316.2|6325.7|6310.7|2
1597116600000|2020-08-11 03:30:00|6330.2|6315.2|6331.3|6316.3|6333.8|6318.8|6330.2|6315.2|2
1597117500000|2020-08-11 03:45:00|6331|6316|6331.6|6316.6|6331.6|6316.6|6331|6316|25
1597117800000|2020-08-11 03:50:00|6332.8|6317.8|6333.1|6318.1|6333.1|6318.1|6332.8|6317.8|0
1597118100000|2020-08-11 03:55:00|6333|6318|6333|6318|6333|6318|6333|6318|0
1597119000000|2020-08-11 04:10:00|6334|6319|6334|6319|6334|6319|6334|6319|1
1597119600000|2020-08-11 04:20:00|6336.5|6321.5|6332.2|6317.2|6336.5|6321.5|6332.2|6317.2|1
1597120500000|2020-08-11 04:35:00|6331.7|6316.7|6331.7|6316.7|6331.7|6316.7|6331.7|6316.7|0
1597121100000|2020-08-11 04:45:00|6328.8|6313.8|6329.7|6314.7|6329.7|6314.7|6328.8|6313.8|0
1597122300000|2020-08-11 05:05:00|6329.8|6314.8|6329.8|6314.8|6329.8|6314.8|6329.8|6314.8|0
1597122600000|2020-08-11 05:10:00|6329.7|6314.7|6329.7|6314.7|6329.7|6314.7|6329.7|6314.7|0
1597122900000|2020-08-11 05:15:00|6332.7|6307.7|6332.7|6307.7|6332.7|6307.7|6332.7|6307.7|0
1597123200000|2020-08-11 05:20:00|6328.2|6313.2|6326.7|6311.7|6328.7|6313.7|6326.7|6311.7|0
1597123800000|2020-08-11 05:30:00|6330.3|6315.3|6329.8|6314.8|6330.3|6315.3|6329.8|6314.8|0
1597124100000|2020-08-11 05:35:00|6329.9|6314.9|6329.9|6314.9|6329.9|6314.9|6329.9|6314.9|0
1597124400000|2020-08-11 05:40:00|6330.7|6315.7|6333.8|6318.8|6334.2|6319.2|6330.7|6315.7|5
1597125000000|2020-08-11 05:50:00|6335|6320|6335.1|6320.1|6335.2|6320.2|6335|6320|4
1597125600000|2020-08-11 06:00:00|6335.5|6320.5|6334.1|6319.1|6335.6|6320.6|6333.6|6318.6|0
1597126200000|2020-08-11 06:10:00|6333.2|6318.2|6332.7|6317.7|6333.2|6318.2|6332.7|6317.7|1
1597126500000|2020-08-11 06:15:00|6334.2|6309.2|6331.7|6316.7|6334.2|6316.7|6331.7|6309.2|18
1597126800000|2020-08-11 06:20:00|6331.6|6316.6|6330.5|6315.5|6331.6|6316.6|6330.5|6315.5|28
1597127100000|2020-08-11 06:25:00|6328.5|6313.5|6326|6311|6328.5|6313.5|6326|6311|12
1597127400000|2020-08-11 06:30:00|6327.5|6312.5|6327.5|6312.5|6329.5|6314.5|6327|6312|8
1597127700000|2020-08-11 06:35:00|6326.7|6311.7|6330.5|6315.5|6331|6316|6326|6311|38
1597128000000|2020-08-11 06:40:00|6330|6315|6326.6|6311.6|6330|6315|6324|6309|16
1597128300000|2020-08-11 06:45:00|6326.4|6311.4|6326.6|6311.6|6326.6|6311.6|6325.4|6310.4|0
1597128600000|2020-08-11 06:50:00|6325.6|6310.6|6325.1|6310.1|6325.6|6310.6|6322.1|6307.1|6
1597128900000|2020-08-11 06:55:00|6330.7|6315.7|6330.1|6315.1|6330.7|6315.7|6330.1|6315.1|2
1597129200000|2020-08-11 07:00:00|6331.7|6316.7|6332.1|6317.1|6332.6|6317.6|6331.7|6316.7|0
1597129500000|2020-08-11 07:05:00|6332.5|6317.5|6332.3|6317.3|6332.8|6317.8|6331.6|6316.6|0
1597129800000|2020-08-11 07:10:00|6332.8|6317.8|6332.6|6317.6|6332.8|6317.8|6332.3|6317.3|0
1597130100000|2020-08-11 07:15:00|6333.1|6318.1|6333.1|6318.1|6333.1|6318.1|6333.1|6318.1|2
1597130400000|2020-08-11 07:20:00|6336|6321|6322.8|6307.8|6337.5|6322.5|6322.8|6307.8|27
1597130700000|2020-08-11 07:25:00|6322.7|6307.7|6327.3|6312.3|6327.3|6312.3|6322.7|6307.7|4
1597131000000|2020-08-11 07:30:00|6330.4|6315.4|6336.3|6321.3|6338.3|6323.3|6330.4|6315.4|41
1597131300000|2020-08-11 07:35:00|6331.8|6316.8|6331.4|6316.4|6336.4|6321.4|6331.4|6316.4|6
1597131600000|2020-08-11 07:40:00|6333.4|6318.4|6334.4|6319.4|6334.4|6319.4|6333.4|6318.4|0
1597131900000|2020-08-11 07:45:00|6332.4|6317.4|6332.4|6317.4|6332.4|6317.4|6332.4|6317.4|0
1597132200000|2020-08-11 07:50:00|6331.6|6316.6|6331.4|6316.4|6331.6|6316.6|6331.4|6316.4|0
1597132500000|2020-08-11 07:55:00|6331.3|6316.3|6332.3|6317.3|6332.8|6317.8|6331.3|6316.3|0
1597132800000|2020-08-11 08:00:00|6332.9|6317.9|6332.9|6317.9|6332.9|6317.9|6332.8|6317.8|0
1597133100000|2020-08-11 08:05:00|6332.8|6317.8|6332.4|6317.4|6332.8|6317.8|6332.3|6317.3|2
1597133400000|2020-08-11 08:10:00|6332|6317|6331.8|6316.8|6332|6317|6331.8|6316.8|0
1597133700000|2020-08-11 08:15:00|6331.9|6316.9|6333.9|6318.9|6334.4|6319.4|6331.9|6316.9|2
1597134000000|2020-08-11 08:20:00|6334.3|6319.3|6334.4|6319.4|6334.4|6319.4|6333.4|6318.4|3
1597134300000|2020-08-11 08:25:00|6336.4|6321.4|6332.4|6317.4|6337.6|6322.6|6330.9|6315.9|14
1597134600000|2020-08-11 08:30:00|6333.8|6318.8|6333.8|6318.8|6333.8|6318.8|6333.8|6318.8|2
1597134900000|2020-08-11 08:35:00|6334.7|6319.7|6336.8|6321.8|6336.9|6321.9|6334.7|6319.7|0
1597135500000|2020-08-11 08:45:00|6339.2|6324.2|6340.2|6325.2|6340.2|6325.2|6339.2|6324.2|0
1597135800000|2020-08-11 08:50:00|6340.3|6325.3|6340.3|6325.3|6340.3|6325.3|6340.3|6325.3|0
1597136100000|2020-08-11 08:55:00|6339.4|6324.4|6338.4|6323.4|6340.3|6325.3|6338.4|6323.4|1
1597136400000|2020-08-11 09:00:00|6338.9|6323.9|6340.4|6325.4|6340.4|6325.4|6328.9|6313.9|9
1597136700000|2020-08-11 09:05:00|6339.9|6324.9|6333.9|6318.9|6340.8|6325.8|6333.9|6318.9|8
1597137000000|2020-08-11 09:10:00|6334.3|6319.3|6336.4|6321.4|6336.9|6321.9|6334.3|6319.3|7
1597137300000|2020-08-11 09:15:00|6335.7|6320.7|6331.4|6316.4|6335.7|6320.7|6330.9|6315.9|2
1597137600000|2020-08-11 09:20:00|6331.7|6316.7|6333.4|6318.4|6334.4|6319.4|6331.7|6316.7|8
1597137900000|2020-08-11 09:25:00|6333|6318|6326.4|6311.4|6333.9|6318.9|6325.9|6310.9|5
1597138200000|2020-08-11 09:30:00|6326.1|6311.1|6327.9|6312.9|6327.9|6312.9|6325.4|6310.4|5
1597138500000|2020-08-11 09:35:00|6327.4|6312.4|6326.9|6311.9|6327.4|6312.4|6326.9|6311.9|0
1597139400000|2020-08-11 09:50:00|6328.1|6313.1|6329.4|6314.4|6329.9|6314.9|6328.1|6313.1|0
1597139700000|2020-08-11 09:55:00|6329.1|6314.1|6336.1|6321.1|6340.4|6325.4|6328.9|6313.9|10
1597140000000|2020-08-11 10:00:00|6335.9|6320.9|6335|6320|6340|6325|6334|6319|5
1597140300000|2020-08-11 10:05:00|6333.5|6318.5|6333|6318|6334.5|6319.5|6333|6318|2
1597140600000|2020-08-11 10:10:00|6332.2|6317.2|6330.8|6315.8|6332.2|6317.2|6330.3|6315.3|4
1597140900000|2020-08-11 10:15:00|6331.2|6316.2|6332|6317|6332.1|6317.1|6331.2|6316.2|1
1597141200000|2020-08-11 10:20:00|6332.1|6317.1|6333.6|6318.6|6335.6|6320.6|6331.1|6316.1|11
1597141800000|2020-08-11 10:30:00|6333.2|6318.2|6331.5|6316.5|6333.2|6318.2|6329.1|6314.1|10
1597142100000|2020-08-11 10:35:00|6332.6|6317.6|6332.6|6317.6|6333.1|6318.1|6332.6|6317.6|1
1597143000000|2020-08-11 10:50:00|6332.1|6317.1|6330.6|6315.6|6332.1|6317.1|6330.6|6315.6|0
1597143300000|2020-08-11 10:55:00|6330.1|6315.1|6319.1|6304.1|6330.1|6315.1|6314.6|6299.6|43
1597143600000|2020-08-11 11:00:00|6321.1|6306.1|6315.6|6300.6|6321.1|6306.1|6315.6|6300.6|5
1597143900000|2020-08-11 11:05:00|6316|6301|6328.5|6313.5|6328.5|6313.5|6316|6301|15
1597144200000|2020-08-11 11:10:00|6328.6|6313.6|6333.1|6318.1|6333.1|6318.1|6328.6|6313.6|8
1597144800000|2020-08-11 11:20:00|6331.5|6316.5|6331.1|6316.1|6331.5|6316.5|6331.1|6316.1|2
1597145100000|2020-08-11 11:25:00|6332.1|6317.1|6332.3|6317.3|6335.2|6320.2|6327.1|6312.1|26
1597145400000|2020-08-11 11:30:00|6332.4|6317.4|6335.3|6320.3|6335.3|6320.3|6332.4|6317.4|1
1597145700000|2020-08-11 11:35:00|6335.1|6320.1|6335.3|6320.3|6336.2|6321.2|6334.3|6319.3|7
1597146000000|2020-08-11 11:40:00|6334.7|6319.7|6337.7|6322.7|6337.8|6322.8|6334.7|6319.7|5
1597146300000|2020-08-11 11:45:00|6338.7|6323.7|6339.8|6324.8|6340.3|6325.3|6338.7|6323.7|6
1597146600000|2020-08-11 11:50:00|6340.6|6325.6|6331.8|6316.8|6340.8|6325.8|6331.8|6316.8|15
1597146900000|2020-08-11 11:55:00|6333|6318|6325.8|6310.8|6333.3|6318.3|6325.8|6310.8|2
1597147200000|2020-08-11 12:00:00|6325|6310|6317.8|6302.8|6325|6310|6310.8|6295.8|69
1597147500000|2020-08-11 12:05:00|6316.8|6301.8|6301.8|6286.8|6316.8|6301.8|6300.3|6285.3|130
1597147800000|2020-08-11 12:10:00|6302.5|6287.5|6317.3|6302.3|6317.7|6302.7|6302.5|6287.5|15
1597148100000|2020-08-11 12:15:00|6317.7|6302.7|6328.8|6313.8|6331.7|6316.7|6317.7|6302.7|43
1597148400000|2020-08-11 12:20:00|6326.3|6311.3|6333.3|6318.3|6336.3|6321.3|6326.2|6311.2|46
1597148700000|2020-08-11 12:25:00|6333.8|6318.8|6337.6|6322.6|6339.1|6324.1|6330.8|6315.8|67
1597149000000|2020-08-11 12:30:00|6336.1|6321.1|6317.7|6302.7|6338.7|6323.7|6316.3|6301.3|84
1597149300000|2020-08-11 12:35:00|6317.8|6302.8|6308.6|6293.6|6320|6305|6308.6|6293.6|78
1597149600000|2020-08-11 12:40:00|6307.4|6292.4|6304.6|6289.6|6308.1|6293.1|6300.6|6285.6|50
1597149900000|2020-08-11 12:45:00|6305.1|6290.1|6302.6|6287.6|6308.6|6293.6|6301.6|6286.6|74
1597150200000|2020-08-11 12:50:00|6303|6288|6312.1|6297.1|6313.6|6298.6|6303|6288|48
1597150500000|2020-08-11 12:55:00|6313.2|6298.2|6308.1|6293.1|6313.6|6298.6|6306.1|6291.1|18
1597150800000|2020-08-11 13:00:00|6309.1|6294.1|6317|6302|6321|6306|6308.1|6293.1|58
1597151100000|2020-08-11 13:05:00|6318.3|6303.3|6316.7|6301.7|6325.6|6310.6|6316.1|6301.1|59
1597151400000|2020-08-11 13:10:00|6316.8|6301.8|6326.2|6311.2|6330.2|6315.2|6316.8|6301.8|73
1597151700000|2020-08-11 13:15:00|6328.5|6313.5|6332.6|6317.6|6332.6|6317.6|6326.7|6311.7|20
1597152000000|2020-08-11 13:20:00|6333|6318|6340.5|6325.5|6340.5|6325.5|6328.1|6313.1|99
1597152300000|2020-08-11 13:25:00|6340.9|6325.9|6357.4|6342.4|6357.8|6342.8|6340.4|6325.4|178
1597152600000|2020-08-11 13:30:00|6357.8|6342.8|6351.5|6336.5|6367.5|6352.5|6351.1|6336.1|131
1597152900000|2020-08-11 13:35:00|6351.9|6336.9|6363.5|6348.5|6369.4|6354.4|6349.9|6334.9|126
1597153200000|2020-08-11 13:40:00|6363.6|6348.6|6360.6|6345.6|6367.9|6352.9|6354.4|6339.4|109
1597153500000|2020-08-11 13:45:00|6359.5|6344.5|6360.5|6345.5|6365.6|6350.6|6355.6|6340.6|83
1597153800000|2020-08-11 13:50:00|6358.9|6343.9|6338.6|6323.6|6358.9|6343.9|6336.6|6321.6|82
1597154100000|2020-08-11 13:55:00|6338.5|6323.5|6329.1|6314.1|6340.5|6325.5|6327.6|6312.6|96
1597154400000|2020-08-11 14:00:00|6330.1|6315.1|6318.1|6303.1|6330.1|6315.1|6318.1|6303.1|99
1597154700000|2020-08-11 14:05:00|6317|6302|6324|6309|6328.4|6313.4|6312.1|6297.1|243
1597155000000|2020-08-11 14:10:00|6323.9|6308.9|6328.5|6313.5|6333.7|6318.7|6319.9|6304.9|114
1597155300000|2020-08-11 14:15:00|6328.2|6313.2|6335.7|6320.7|6339.2|6324.2|6322.8|6307.8|171
1597155600000|2020-08-11 14:20:00|6336.2|6321.2|6333|6318|6339.2|6324.2|6326.3|6311.3|152
1597155900000|2020-08-11 14:25:00|6333.1|6318.1|6325|6310|6336.9|6321.9|6325|6310|154
1597156200000|2020-08-11 14:30:00|6324.7|6309.7|6341.2|6326.2|6343.7|6328.7|6321|6306|221
1597156500000|2020-08-11 14:35:00|6340.8|6325.8|6352.9|6337.9|6355.7|6340.7|6336.7|6321.7|157
1597156800000|2020-08-11 14:40:00|6353.2|6338.2|6349.4|6334.4|6357.7|6342.7|6348.4|6333.4|108
1597157100000|2020-08-11 14:45:00|6349.8|6334.8|6350.4|6335.4|6359.1|6344.1|6345.9|6330.9|107
1597157400000|2020-08-11 14:50:00|6350.8|6335.8|6352.9|6337.9|6356.4|6341.4|6349.9|6334.9|94
1597157700000|2020-08-11 14:55:00|6352.4|6337.4|6354.8|6339.8|6360|6345|6351.9|6336.9|96
1597158000000|2020-08-11 15:00:00|6354.7|6339.7|6361.6|6346.6|6363.9|6348.9|6350.7|6335.7|99
1597158300000|2020-08-11 15:05:00|6361.4|6346.4|6368.1|6353.1|6368.1|6353.1|6360.4|6345.4|96
1597158600000|2020-08-11 15:10:00|6368.6|6353.6|6373.1|6358.1|6381.8|6366.8|6367.9|6352.9|295
1597158900000|2020-08-11 15:15:00|6373.8|6358.8|6367.6|6352.6|6376.9|6361.9|6364.1|6349.1|118
1597159200000|2020-08-11 15:20:00|6367.2|6352.2|6359.7|6344.7|6367.2|6352.2|6355.7|6340.7|144
1597159500000|2020-08-11 15:25:00|6358.5|6343.5|6354.6|6339.6|6365.8|6350.8|6353.8|6338.8|88
1597159800000|2020-08-11 15:30:00|6355.1|6340.1|6355.8|6340.8|6357.6|6342.6|6351.3|6336.3|108
1597160100000|2020-08-11 15:35:00|6356.1|6341.1|6358.2|6343.2|6360.2|6345.2|6352.3|6337.3|78
1597160400000|2020-08-11 15:40:00|6358.1|6343.1|6357.2|6342.2|6359.3|6344.3|6354.7|6339.7|32
1597160700000|2020-08-11 15:45:00|6356.8|6341.8|6351.2|6336.2|6360.6|6345.6|6350.7|6335.7|94
1597161000000|2020-08-11 15:50:00|6350.8|6335.8|6375.4|6360.4|6375.4|6360.4|6350.7|6335.7|122
1597161300000|2020-08-11 15:55:00|6375.5|6360.5|6368.6|6353.6|6375.5|6360.5|6367.3|6352.3|63
1597161600000|2020-08-11 16:00:00|6368.2|6353.2|6366.8|6351.8|6370.8|6355.8|6365.7|6350.7|64
1597161900000|2020-08-11 16:05:00|6366.4|6351.4|6365.9|6350.9|6367.4|6352.4|6363.3|6348.3|70
1597162200000|2020-08-11 16:10:00|6366.1|6351.1|6367.9|6352.9|6370.8|6355.8|6363|6348|64
1597162500000|2020-08-11 16:15:00|6367|6352|6372.8|6357.8|6377.8|6362.8|6362.3|6347.3|127
1597162800000|2020-08-11 16:20:00|6372.7|6357.7|6373.3|6358.3|6375.8|6360.8|6370|6355|58
1597163100000|2020-08-11 16:25:00|6371.8|6356.8|6375.3|6360.3|6377.9|6362.9|6371.3|6356.3|91
1597163400000|2020-08-11 16:30:00|6375.7|6360.7|6372.2|6357.2|6378.7|6363.7|6372.2|6357.2|116
1597163700000|2020-08-11 16:35:00|6373.3|6358.3|6374.7|6359.7|6377.2|6362.2|6371.3|6356.3|225
1597164000000|2020-08-11 16:40:00|6374.8|6359.8|6385.4|6370.4|6385.7|6370.7|6372.3|6357.3|102
1597164300000|2020-08-11 16:45:00|6384.8|6369.8|6397.4|6382.4|6397.9|6382.9|6384.8|6369.8|206
1597164600000|2020-08-11 16:50:00|6396.2|6381.2|6395.1|6380.1|6397.5|6382.5|6388.5|6373.5|138
1597164900000|2020-08-11 16:55:00|6392.3|6377.3|6392.5|6377.5|6394.5|6379.5|6388.3|6373.3|91
1597165200000|2020-08-11 17:00:00|6393|6378|6389.9|6374.9|6393|6378|6388.8|6373.8|60
1597165500000|2020-08-11 17:05:00|6389.4|6374.4|6389|6374|6390|6375|6385.2|6370.2|63
1597165800000|2020-08-11 17:10:00|6387.9|6372.9|6381.9|6366.9|6389.8|6374.8|6378|6363|81
1597166100000|2020-08-11 17:15:00|6382.5|6367.5|6382.4|6367.4|6383|6368|6379.5|6364.5|66
1597166400000|2020-08-11 17:20:00|6384|6369|6382.6|6367.6|6384|6369|6379.9|6364.9|68
1597166700000|2020-08-11 17:25:00|6383.1|6368.1|6379.8|6364.8|6383.1|6368.1|6375.2|6360.2|60
1597167000000|2020-08-11 17:30:00|6379.4|6364.4|6378.1|6363.1|6383.3|6368.3|6378.1|6363.1|98
1597167300000|2020-08-11 17:35:00|6376.9|6361.9|6381.7|6366.7|6382.7|6367.7|6376.8|6361.8|70
1597167600000|2020-08-11 17:40:00|6381.3|6366.3|6373.3|6358.3|6381.3|6366.3|6372.3|6357.3|103
1597167900000|2020-08-11 17:45:00|6372.8|6357.8|6376.1|6361.1|6376.2|6361.2|6372.8|6357.8|57
1597168200000|2020-08-11 17:50:00|6376.2|6361.2|6373.5|6358.5|6376.4|6361.4|6367.4|6352.4|257
1597168500000|2020-08-11 17:55:00|6374.4|6359.4|6380.9|6365.9|6380.9|6365.9|6372.4|6357.4|82
1597168800000|2020-08-11 18:00:00|6381.4|6366.4|6380.8|6365.8|6383.4|6368.4|6373|6358|92
1597169100000|2020-08-11 18:05:00|6379.5|6364.5|6372.6|6357.6|6384.8|6369.8|6368.8|6353.8|340
1597169400000|2020-08-11 18:10:00|6373|6358|6378.1|6363.1|6378.1|6363.1|6368|6353|1450
1597169700000|2020-08-11 18:15:00|6377.6|6362.6|6383.9|6368.9|6385.3|6370.3|6372.2|6357.2|346
1597194000000|2020-08-12 01:00:00|6371.4|6356.4|6357.9|6342.9|6375.9|6360.9|6354.4|6339.4|141
1597194300000|2020-08-12 01:05:00|6358.4|6343.4|6368.2|6353.2|6372.2|6357.2|6358.4|6343.4|99
1597194600000|2020-08-12 01:10:00|6367.7|6352.7|6366.7|6351.7|6369.2|6354.2|6366.7|6351.7|5
1597194900000|2020-08-12 01:15:00|6365.1|6350.1|6364.7|6349.7|6365.1|6350.1|6364.7|6349.7|5
1597195200000|2020-08-12 01:20:00|6364.2|6349.2|6363.2|6348.2|6365.6|6350.6|6362.2|6347.2|6
1597195500000|2020-08-12 01:25:00|6363.3|6348.3|6359.1|6344.1|6365.1|6350.1|6359.1|6344.1|10
1597195800000|2020-08-12 01:30:00|6359.6|6344.6|6356.7|6341.7|6359.7|6344.7|6356.2|6341.2|7
1597196100000|2020-08-12 01:35:00|6357.1|6342.1|6360.7|6345.7|6360.7|6345.7|6357.1|6342.1|6
1597196400000|2020-08-12 01:40:00|6362.6|6347.6|6363.6|6348.6|6363.6|6348.6|6362.6|6347.6|0
1597196700000|2020-08-12 01:45:00|6364.1|6349.1|6362.7|6347.7|6364.6|6349.6|6362.2|6347.2|4
1597197000000|2020-08-12 01:50:00|6362.3|6347.3|6355.2|6340.2|6362.3|6347.3|6353.2|6338.2|20
1597197300000|2020-08-12 01:55:00|6357.2|6342.2|6358.7|6343.7|6359.2|6344.2|6357.2|6342.2|1
1597197600000|2020-08-12 02:00:00|6360.7|6345.7|6360.2|6345.2|6360.7|6345.7|6359.7|6344.7|1
1597197900000|2020-08-12 02:05:00|6361.8|6346.8|6362.3|6347.3|6366.8|6351.8|6361.8|6346.8|20
1597198200000|2020-08-12 02:10:00|6363.2|6348.2|6360.2|6345.2|6363.2|6348.2|6360.2|6345.2|2
1597198500000|2020-08-12 02:15:00|6359.7|6344.7|6359.7|6344.7|6359.7|6344.7|6359.7|6344.7|1
1597198800000|2020-08-12 02:20:00|6359.5|6344.5|6360.2|6345.2|6360.2|6345.2|6358.3|6343.3|66
1597199100000|2020-08-12 02:25:00|6359.7|6344.7|6360.8|6345.8|6360.8|6345.8|6359.7|6344.7|97
1597199400000|2020-08-12 02:30:00|6361.6|6346.6|6360.8|6345.8|6363.6|6348.6|6360.8|6345.8|3
1597199700000|2020-08-12 02:35:00|6360.3|6345.3|6355.2|6340.2|6361.2|6346.2|6355.2|6340.2|21
1597200000000|2020-08-12 02:40:00|6355.1|6340.1|6360.6|6345.6|6361.6|6346.6|6355.1|6340.1|28
1597200300000|2020-08-12 02:45:00|6360.1|6345.1|6361.7|6346.7|6362.1|6347.1|6360.1|6345.1|2
1597200600000|2020-08-12 02:50:00|6361.6|6346.6|6363.1|6348.1|6363.1|6348.1|6361.6|6346.6|0
1597200900000|2020-08-12 02:55:00|6361.9|6346.9|6355.8|6340.8|6361.9|6346.9|6355.8|6340.8|23
1597201200000|2020-08-12 03:00:00|6356.2|6341.2|6356.2|6341.2|6356.2|6341.2|6356.2|6341.2|5
1597201500000|2020-08-12 03:05:00|6356.6|6341.6|6358.6|6343.6|6359.1|6344.1|6356.6|6341.6|10
1597201800000|2020-08-12 03:10:00|6357.1|6342.1|6355.8|6340.8|6357.1|6342.1|6355.6|6340.6|8
1597202400000|2020-08-12 03:20:00|6355.3|6340.3|6355.3|6340.3|6355.3|6340.3|6355.3|6340.3|0
1597202700000|2020-08-12 03:25:00|6354.8|6339.8|6353.3|6338.3|6354.8|6339.8|6351.6|6336.6|23
1597203000000|2020-08-12 03:30:00|6353.8|6338.8|6353.7|6338.7|6353.8|6338.8|6353.2|6338.2|0
1597203300000|2020-08-12 03:35:00|6354.1|6339.1|6354.3|6339.3|6354.3|6339.3|6354.1|6339.1|0
1597203600000|2020-08-12 03:40:00|6354.7|6339.7|6355.1|6340.1|6355.1|6340.1|6354.7|6339.7|0
1597204200000|2020-08-12 03:50:00|6355|6340|6355.1|6340.1|6355.2|6340.2|6354.8|6339.8|203
1597204800000|2020-08-12 04:00:00|6355.2|6340.2|6355.6|6340.6|6356.5|6341.5|6355.2|6340.2|13
1597205100000|2020-08-12 04:05:00|6355.7|6340.7|6355.7|6340.7|6356.5|6341.5|6355.7|6340.7|2
1597205400000|2020-08-12 04:10:00|6356.5|6341.5|6356.6|6341.6|6356.6|6341.6|6356.5|6341.5|3
1597205700000|2020-08-12 04:15:00|6357.3|6342.3|6354.2|6339.2|6357.3|6342.3|6354.2|6339.2|3
1597206300000|2020-08-12 04:25:00|6352.6|6337.6|6353.8|6338.8|6354.4|6339.4|6352.3|6337.3|14
1597206600000|2020-08-12 04:30:00|6352.5|6337.5|6352.4|6337.4|6352.5|6337.5|6352.4|6337.4|0
1597207500000|2020-08-12 04:45:00|6352.8|6337.8|6353.9|6338.9|6353.9|6338.9|6352.8|6337.8|0
1597207800000|2020-08-12 04:50:00|6353.3|6338.3|6353.3|6338.3|6353.3|6338.3|6353.3|6338.3|0
1597208400000|2020-08-12 05:00:00|6352.8|6337.8|6351.9|6336.9|6352.8|6337.8|6351.8|6336.8|5
1597208700000|2020-08-12 05:05:00|6352.3|6337.3|6350.3|6335.3|6353.9|6338.9|6350.3|6335.3|5
1597209000000|2020-08-12 05:10:00|6350.5|6335.5|6351.3|6336.3|6351.3|6336.3|6350.5|6335.5|1
1597209300000|2020-08-12 05:15:00|6350.9|6335.9|6350.8|6335.8|6350.9|6335.9|6350.8|6335.8|0
1597209600000|2020-08-12 05:20:00|6351.2|6336.2|6350.8|6335.8|6351.3|6336.3|6350.8|6335.8|0
1597210200000|2020-08-12 05:30:00|6350.3|6335.3|6364.8|6349.8|6364.8|6349.8|6350.3|6335.3|39
1597210500000|2020-08-12 05:35:00|6366.3|6351.3|6363.3|6348.3|6366.3|6351.3|6363.3|6348.3|4
1597211100000|2020-08-12 05:45:00|6364.8|6349.8|6363.3|6348.3|6364.8|6349.8|6363.3|6348.3|1
1597211400000|2020-08-12 05:50:00|6363.7|6348.7|6363.3|6348.3|6365.8|6350.8|6360.8|6345.8|9
1597211700000|2020-08-12 05:55:00|6363.7|6348.7|6371.6|6356.6|6371.7|6356.7|6361.8|6346.8|10
1597212000000|2020-08-12 06:00:00|6370.1|6355.1|6369.6|6354.6|6370.1|6355.1|6369.6|6354.6|1
1597212600000|2020-08-12 06:10:00|6369.2|6354.2|6369.2|6354.2|6369.2|6354.2|6369.2|6354.2|0
1597212900000|2020-08-12 06:15:00|6369.6|6354.6|6371.1|6356.1|6371.5|6356.5|6369.6|6354.6|17
1597213200000|2020-08-12 06:20:00|6370.7|6355.7|6370.6|6355.6|6370.7|6355.7|6370.6|6355.6|0
1597213500000|2020-08-12 06:25:00|6371.1|6356.1|6370.9|6355.9|6371.1|6356.1|6370.9|6355.9|11
1597213800000|2020-08-12 06:30:00|6371.3|6356.3|6371|6356|6371.3|6356.3|6370.9|6355.9|1
1597214100000|2020-08-12 06:35:00|6371.2|6356.2|6371.6|6356.6|6371.6|6356.6|6371.2|6356.2|2
1597214400000|2020-08-12 06:40:00|6372|6357|6373.1|6358.1|6373.1|6358.1|6372|6357|1
1597214700000|2020-08-12 06:45:00|6376.4|6361.4|6378.1|6363.1|6378.5|6363.5|6376.4|6361.4|20
1597215000000|2020-08-12 06:50:00|6376.5|6361.5|6376.5|6361.5|6376.5|6361.5|6376.5|6361.5|1
1597215300000|2020-08-12 06:55:00|6377.5|6362.5|6376|6361|6380.5|6365.5|6371.7|6356.7|24
1597215600000|2020-08-12 07:00:00|6375.7|6360.7|6376.1|6361.1|6378.1|6363.1|6375.7|6360.7|5
1597215900000|2020-08-12 07:05:00|6376.5|6361.5|6376.6|6361.6|6377.6|6362.6|6376.5|6361.5|0
1597216200000|2020-08-12 07:10:00|6377|6362|6377.6|6362.6|6379.1|6364.1|6376.6|6361.6|6
1597216800000|2020-08-12 07:20:00|6377.3|6362.3|6377.6|6362.6|6377.6|6362.6|6377.1|6362.1|1
1597217100000|2020-08-12 07:25:00|6378.1|6363.1|6378.1|6363.1|6378.1|6363.1|6378.1|6363.1|1
1597217400000|2020-08-12 07:30:00|6377.8|6362.8|6379.1|6364.1|6379.1|6364.1|6377.6|6362.6|2
1597217700000|2020-08-12 07:35:00|6379|6364|6379|6364|6379|6364|6379|6364|0
1597218000000|2020-08-12 07:40:00|6377.5|6362.5|6377.2|6362.2|6377.5|6362.5|6377.2|6362.2|1
1597218300000|2020-08-12 07:45:00|6377.5|6362.5|6377.5|6362.5|6377.5|6362.5|6377.5|6362.5|0
1597218900000|2020-08-12 07:55:00|6376.7|6361.7|6379.7|6364.7|6380.9|6365.9|6376.4|6361.4|10
1597219200000|2020-08-12 08:00:00|6380|6365|6376.3|6361.3|6380.3|6365.3|6376.3|6361.3|1
1597219500000|2020-08-12 08:05:00|6378.2|6363.2|6388|6373|6388.9|6373.9|6378.2|6363.2|34
1597219800000|2020-08-12 08:10:00|6387.6|6372.6|6385.9|6370.9|6390.4|6375.4|6385.4|6370.4|6
1597220100000|2020-08-12 08:15:00|6385.8|6370.8|6388.9|6373.9|6388.9|6373.9|6384.4|6369.4|5
1597220400000|2020-08-12 08:20:00|6387.3|6372.3|6387.9|6372.9|6388.9|6373.9|6384.4|6369.4|2
1597220700000|2020-08-12 08:25:00|6387.1|6372.1|6384.9|6369.9|6387.1|6372.1|6384.9|6369.9|0
1597221000000|2020-08-12 08:30:00|6384.4|6369.4|6383.4|6368.4|6386.4|6371.4|6382.9|6367.9|6
1597221300000|2020-08-12 08:35:00|6381.4|6366.4|6380.4|6365.4|6381.4|6366.4|6379.9|6364.9|3
1597221600000|2020-08-12 08:40:00|6380.9|6365.9|6381.9|6366.9|6382.4|6367.4|6380.4|6365.4|3
1597221900000|2020-08-12 08:45:00|6378.9|6363.9|6379.9|6364.9|6379.9|6364.9|6378.9|6363.9|0
1597222500000|2020-08-12 08:55:00|6378.9|6363.9|6378.4|6363.4|6378.9|6363.9|6376|6361|0
1597222800000|2020-08-12 09:00:00|6378.9|6363.9|6382.3|6367.3|6382.3|6367.3|6378.9|6363.9|4
1597223100000|2020-08-12 09:05:00|6382.7|6367.7|6381.8|6366.8|6384.2|6369.2|6381.8|6366.8|11
1597223400000|2020-08-12 09:10:00|6380.3|6365.3|6378.3|6363.3|6380.3|6365.3|6376.8|6361.8|4
1597223700000|2020-08-12 09:15:00|6377.8|6362.8|6371.8|6356.8|6377.8|6362.8|6367.3|6352.3|23
1597224000000|2020-08-12 09:20:00|6372.8|6357.8|6371.8|6356.8|6372.8|6357.8|6363.9|6348.9|7
1597224300000|2020-08-12 09:25:00|6372.2|6357.2|6375.2|6360.2|6375.2|6360.2|6371.8|6356.8|0
1597224600000|2020-08-12 09:30:00|6376|6361|6380.5|6365.5|6381.8|6366.8|6375.2|6360.2|3
1597224900000|2020-08-12 09:35:00|6379.8|6364.8|6380.3|6365.3|6380.3|6365.3|6379.8|6364.8|0
1597225200000|2020-08-12 09:40:00|6379.8|6364.8|6378.3|6363.3|6379.8|6364.8|6378.3|6363.3|1
1597225800000|2020-08-12 09:50:00|6378.8|6363.8|6378.8|6363.8|6378.8|6363.8|6378.8|6363.8|0
1597226100000|2020-08-12 09:55:00|||||||||2
1597226400000|2020-08-12 10:00:00|6378.4|6363.4|6378.3|6363.3|6378.4|6363.4|6378.3|6363.3|0
1597226700000|2020-08-12 10:05:00|6376|6361|6377.3|6362.3|6378.3|6363.3|6374.3|6359.3|22
1597227000000|2020-08-12 10:10:00|6377.7|6362.7|6377.8|6362.8|6377.8|6362.8|6377.7|6362.7|2
1597227300000|2020-08-12 10:15:00|6378.3|6363.3|6377.8|6362.8|6378.8|6363.8|6377.8|6362.8|5
1597227600000|2020-08-12 10:20:00|6377.1|6362.1|6377.9|6362.9|6377.9|6362.9|6376.8|6361.8|4
1597227900000|2020-08-12 10:25:00|6376.9|6361.9|6376.4|6361.4|6377.9|6362.9|6376.4|6361.4|7
1597228200000|2020-08-12 10:30:00|6377.6|6362.6|6377.9|6362.9|6377.9|6362.9|6377.6|6362.6|2
1597229100000|2020-08-12 10:45:00|6373.9|6358.9|6373.9|6358.9|6375.4|6360.4|6373.9|6358.9|5
1597229400000|2020-08-12 10:50:00|6375.5|6360.5|6376.5|6361.5|6376.9|6361.9|6373.1|6358.1|6
1597229700000|2020-08-12 10:55:00|6375.5|6360.5|6376.5|6361.5|6376.5|6361.5|6375.5|6360.5|1
1597230000000|2020-08-12 11:00:00|6375.7|6360.7|6375.1|6360.1|6378.5|6363.5|6374.5|6359.5|10
1597230600000|2020-08-12 11:10:00|6374.7|6359.7|6375|6360|6375|6360|6374.5|6359.5|0
1597230900000|2020-08-12 11:15:00|6377|6362|6379|6364|6380|6365|6376|6361|10
1597231200000|2020-08-12 11:20:00|6378.6|6363.6|6381|6366|6381|6366|6378.5|6363.5|15
1597231500000|2020-08-12 11:25:00|6380.5|6365.5|6379.5|6364.5|6380.5|6365.5|6379.5|6364.5|0
1597231800000|2020-08-12 11:30:00|6380.2|6365.2|6380.5|6365.5|6380.5|6365.5|6380.2|6365.2|0
1597232100000|2020-08-12 11:35:00|6381.2|6366.2|6380|6365|6382|6367|6376.6|6361.6|22
1597232400000|2020-08-12 11:40:00|6381|6366|6380.5|6365.5|6382.5|6367.5|6378|6363|15
1597232700000|2020-08-12 11:45:00|6380|6365|6385|6370|6386.5|6371.5|6380|6365|13
1597233000000|2020-08-12 11:50:00|6384.6|6369.6|6392.5|6377.5|6392.5|6377.5|6384.5|6369.5|20
1597233300000|2020-08-12 11:55:00|6392.1|6377.1|6390.9|6375.9|6394|6379|6387.5|6372.5|28
1597233600000|2020-08-12 12:00:00|6390.5|6375.5|6388.9|6373.9|6390.5|6375.5|6387.5|6372.5|12
1597233900000|2020-08-12 12:05:00|6388.5|6373.5|6392.3|6377.3|6395.1|6380.1|6384.4|6369.4|62
1597234200000|2020-08-12 12:10:00|6392.1|6377.1|6386.3|6371.3|6392.6|6377.6|6383.3|6368.3|46
1597234500000|2020-08-12 12:15:00|6384|6369|6384.3|6369.3|6386.3|6371.3|6381.3|6366.3|24
1597234800000|2020-08-12 12:20:00|6382.3|6367.3|6382.8|6367.8|6382.8|6367.8|6379.3|6364.3|21
1597235100000|2020-08-12 12:25:00|6382.4|6367.4|6384.8|6369.8|6387.1|6372.1|6382.1|6367.1|24
1597235400000|2020-08-12 12:30:00|6386.3|6371.3|6391.5|6376.5|6391.9|6376.9|6386.1|6371.1|28
1597235700000|2020-08-12 12:35:00|6392|6377|6396.5|6381.5|6397.5|6382.5|6388.3|6373.3|111
1597236000000|2020-08-12 12:40:00|6396|6381|6394.2|6379.2|6396|6381|6391.8|6376.8|85
1597236300000|2020-08-12 12:45:00|6394|6379|6393|6378|6395.5|6380.5|6392.5|6377.5|16
1597236600000|2020-08-12 12:50:00|6392.7|6377.7|6390.5|6375.5|6394|6379|6389.7|6374.7|18
1597236900000|2020-08-12 12:55:00|6390.9|6375.9|6393|6378|6393.4|6378.4|6387.2|6372.2|27
1597237200000|2020-08-12 13:00:00|6393.5|6378.5|6388|6373|6395.9|6380.9|6387.5|6372.5|53
1597237500000|2020-08-12 13:05:00|6388.4|6373.4|6388.4|6373.4|6388.9|6373.9|6386|6371|9
1597237800000|2020-08-12 13:10:00|6389.4|6374.4|6390.5|6375.5|6391.9|6376.9|6387.9|6372.9|13
1597238100000|2020-08-12 13:15:00|6390.2|6375.2|6379.9|6364.9|6390.9|6375.9|6379.4|6364.4|46
1597238400000|2020-08-12 13:20:00|6379.6|6364.6|6379.4|6364.4|6381.4|6366.4|6379.1|6364.1|4
1597238700000|2020-08-12 13:25:00|6380.4|6365.4|6388.9|6373.9|6388.9|6373.9|6377.9|6362.9|72
1597239000000|2020-08-12 13:30:00|6388.8|6373.8|6405.3|6390.3|6409.8|6394.8|6388.8|6373.8|239
1597239300000|2020-08-12 13:35:00|6404.4|6389.4|6397.3|6382.3|6408.3|6393.3|6393.8|6378.8|141
1597239600000|2020-08-12 13:40:00|6395.3|6380.3|6392.2|6377.2|6401.2|6386.2|6390.1|6375.1|54
1597239900000|2020-08-12 13:45:00|6391.8|6376.8|6394.8|6379.8|6397.3|6382.3|6386.8|6371.8|99
1597240200000|2020-08-12 13:50:00|6394.2|6379.2|6388.7|6373.7|6395.2|6380.2|6385.1|6370.1|156
1597240500000|2020-08-12 13:55:00|6388.6|6373.6|6396.1|6381.1|6396.1|6381.1|6386.6|6371.6|72
1597240800000|2020-08-12 14:00:00|6395.6|6380.6|6406.3|6391.3|6410.1|6395.1|6395.5|6380.5|187
1597241100000|2020-08-12 14:05:00|6404.5|6389.5|6406.8|6391.8|6410.3|6395.3|6402.7|6387.7|87
1597241400000|2020-08-12 14:10:00|6406.5|6391.5|6408.8|6393.8|6409.7|6394.7|6402.7|6387.7|46
1597241700000|2020-08-12 14:15:00|6408.2|6393.2|6399.1|6384.1|6409|6394|6398.6|6383.6|71
1597242000000|2020-08-12 14:20:00|6399|6384|6408|6393|6409.7|6394.7|6397.1|6382.1|123
1597242300000|2020-08-12 14:25:00|6408.3|6393.3|6409.8|6394.8|6410.6|6395.6|6406.6|6391.6|150
1597242600000|2020-08-12 14:30:00|6408.7|6393.7|6410|6395|6420.2|6405.2|6408.7|6393.7|200
1597242900000|2020-08-12 14:35:00|6409.6|6394.6|6363.7|6348.7|6409.6|6394.6|6344.2|6329.2|291
1597243200000|2020-08-12 14:40:00|6364.9|6349.9|6356.5|6341.5|6370|6355|6349.2|6334.2|157
1597243500000|2020-08-12 14:45:00|6357.5|6342.5|6367|6352|6372.5|6357.5|6357.5|6342.5|106
1597243800000|2020-08-12 14:50:00|6366.5|6351.5|6364|6349|6366.5|6351.5|6353|6338|105
1597244100000|2020-08-12 14:55:00|6364.7|6349.7|6363.9|6348.9|6374.9|6359.9|6362.8|6347.8|110
1597244400000|2020-08-12 15:00:00|6363.1|6348.1|6356.6|6341.6|6367|6352|6353.5|6338.5|148
1597244700000|2020-08-12 15:05:00|6357.1|6342.1|6353.7|6338.7|6360.6|6345.6|6350.6|6335.6|126
1597245000000|2020-08-12 15:10:00|6353.6|6338.6|6355|6340|6357.7|6342.7|6347.8|6332.8|135
1597245300000|2020-08-12 15:15:00|6355.2|6340.2|6358.3|6343.3|6363.7|6348.7|6349.3|6334.3|136
1597245600000|2020-08-12 15:20:00|6365.2|6350.2|6367.8|6352.8|6367.8|6352.8|6359.4|6344.4|146
1597245900000|2020-08-12 15:25:00|6367.4|6352.4|6362.9|6347.9|6372.9|6357.9|6362.1|6347.1|166
1597246200000|2020-08-12 15:30:00|6362.8|6347.8|6355.9|6340.9|6363.7|6348.7|6353.3|6338.3|71
1597246500000|2020-08-12 15:35:00|6357.1|6342.1|6351.8|6336.8|6358.8|6343.8|6351.3|6336.3|88
1597246800000|2020-08-12 15:40:00|6351.4|6336.4|6351|6336|6354.1|6339.1|6349.8|6334.8|202
1597247100000|2020-08-12 15:45:00|6351.4|6336.4|6356.6|6341.6|6362.8|6347.8|6351|6336|191
1597247400000|2020-08-12 15:50:00|6357|6342|6354.6|6339.6|6359|6344|6351.6|6336.6|67
1597247700000|2020-08-12 15:55:00|6354.2|6339.2|6344|6329|6354.2|6339.2|6337|6322|169
1597248000000|2020-08-12 16:00:00|6338.4|6323.4|6284.7|6269.7|6338.4|6323.4|6278.2|6263.2|1704
1597248300000|2020-08-12 16:05:00|6284.3|6269.3|6296.4|6281.4|6296.9|6281.9|6282.6|6267.6|299
1597248600000|2020-08-12 16:10:00|6296.8|6281.8|6288.3|6273.3|6296.9|6281.9|6288.3|6273.3|264
1597248900000|2020-08-12 16:15:00|6287.2|6272.2|6295.6|6280.6|6296|6281|6285.2|6270.2|167
1597249200000|2020-08-12 16:20:00|6295.1|6280.1|6294|6279|6295.7|6280.7|6288.3|6273.3|145
1597249500000|2020-08-12 16:25:00|6293.6|6278.6|6295.6|6280.6|6296.1|6281.1|6288.7|6273.7|111
1597249800000|2020-08-12 16:30:00|6294.1|6279.1|6291.7|6276.7|6294.1|6279.1|6289.1|6274.1|113
1597250100000|2020-08-12 16:35:00|6291|6276|6289.5|6274.5|6292|6277|6288.5|6273.5|105
1597250400000|2020-08-12 16:40:00|6289.8|6274.8|6288.5|6273.5|6290.5|6275.5|6285|6270|104
1597250700000|2020-08-12 16:45:00|6288|6273|6281|6266|6288.8|6273.8|6281|6266|208
1597251000000|2020-08-12 16:50:00|6281.5|6266.5|6281|6266|6282.5|6267.5|6279.5|6264.5|110
1597251300000|2020-08-12 16:55:00|6280.5|6265.5|6261.2|6246.2|6280.5|6265.5|6256.5|6241.5|719
1597251600000|2020-08-12 17:00:00|6261.7|6246.7|6272.1|6257.1|6273.7|6258.7|6261.7|6246.7|163
1597251900000|2020-08-12 17:05:00|6273.1|6258.1|6269.5|6254.5|6276.6|6261.6|6268.6|6253.6|92
1597252200000|2020-08-12 17:10:00|6268.5|6253.5|6263|6248|6268.5|6253.5|6260|6245|135
1597252500000|2020-08-12 17:15:00|6262.5|6247.5|6262|6247|6263.5|6248.5|6259.5|6244.5|105
1597252800000|2020-08-12 17:20:00|6262.5|6247.5|6264.1|6249.1|6266.1|6251.1|6257.3|6242.3|658
1597253100000|2020-08-12 17:25:00|6263.6|6248.6|6266.3|6251.3|6269.6|6254.6|6258.6|6243.6|331
1597253400000|2020-08-12 17:30:00|6266|6251|6268.3|6253.3|6270.7|6255.7|6260.8|6245.8|187
1597253700000|2020-08-12 17:35:00|6267.6|6252.6|6267.1|6252.1|6272.1|6257.1|6265.2|6250.2|130
1597254000000|2020-08-12 17:40:00|6267.2|6252.2|6267.5|6252.5|6268.4|6253.4|6265.7|6250.7|83
1597254300000|2020-08-12 17:45:00|6267.9|6252.9|6266.1|6251.1|6269.9|6254.9|6266.1|6251.1|105
1597254600000|2020-08-12 17:50:00|6265.7|6250.7|6260.2|6245.2|6265.7|6250.7|6260.2|6245.2|99
1597254900000|2020-08-12 17:55:00|6260.6|6245.6|6260.1|6245.1|6262.4|6247.4|6257.9|6242.9|256
1597255200000|2020-08-12 18:00:00|6259.9|6244.9|6267.3|6252.3|6271.6|6256.6|6258.6|6243.6|410
1597255500000|2020-08-12 18:05:00|6267|6252|6256.8|6241.8|6267.3|6252.3|6255.1|6240.1|232
1597255800000|2020-08-12 18:10:00|6256.7|6241.7|6247.9|6232.9|6256.7|6241.7|6241.3|6226.3|1468
1597256100000|2020-08-12 18:15:00|6247.5|6232.5|6256|6241|6257.6|6242.6|6246.6|6231.6|380
1597280400000|2020-08-13 01:00:00|6248.9|6233.9|6273.2|6258.2|6278.5|6263.5|6248.9|6233.9|197
1597280700000|2020-08-13 01:05:00|6274.2|6259.2|6278.5|6263.5|6278.5|6263.5|6274.2|6259.2|12
1597281000000|2020-08-13 01:10:00|6277.5|6262.5|6283|6268|6284.2|6269.2|6276.6|6261.6|10
1597281300000|2020-08-13 01:15:00|6283.8|6268.8|6280.5|6265.5|6284|6269|6280.5|6265.5|53
1597281600000|2020-08-13 01:20:00|6281.1|6266.1|6281.4|6266.4|6282.9|6267.9|6273.5|6258.5|50
1597281900000|2020-08-13 01:25:00|6281.1|6266.1|6285|6270|6286.5|6271.5|6278.5|6263.5|64
1597282200000|2020-08-13 01:30:00|6284.6|6269.6|6294.9|6279.9|6295.8|6280.8|6280.5|6265.5|172
1597282500000|2020-08-13 01:35:00|6294.6|6279.6|6291.5|6276.5|6299.3|6284.3|6291.5|6276.5|8
1597282800000|2020-08-13 01:40:00|6291.9|6276.9|6290.4|6275.4|6295.5|6280.5|6290.4|6275.4|11
1597283100000|2020-08-13 01:45:00|6289.9|6274.9|6289.5|6274.5|6290|6275|6289.5|6274.5|0
1597283400000|2020-08-13 01:50:00|6288.8|6273.8|6290|6275|6292.1|6277.1|6283|6268|71
1597283700000|2020-08-13 01:55:00|6290.3|6275.3|6298.4|6283.4|6298.4|6283.4|6290.3|6275.3|8
1597284000000|2020-08-13 02:00:00|6296.5|6281.5|6297.5|6282.5|6298.9|6283.9|6296.5|6281.5|46
1597284300000|2020-08-13 02:05:00|6294.4|6279.4|6292.9|6277.9|6295.5|6280.5|6291.5|6276.5|4
1597284600000|2020-08-13 02:10:00|6293.4|6278.4|6295.8|6280.8|6295.8|6280.8|6291.5|6276.5|4
1597284900000|2020-08-13 02:15:00|6293.9|6278.9|6293.9|6278.9|6293.9|6278.9|6293.9|6278.9|0
1597285200000|2020-08-13 02:20:00|6294|6279|6293|6278|6294|6279|6293|6278|1
1597285800000|2020-08-13 02:30:00|6290.7|6275.7|6291.8|6276.8|6292.2|6277.2|6290.7|6275.7|2
1597286100000|2020-08-13 02:35:00|6291.7|6276.7|6300.5|6285.5|6301.4|6286.4|6291.7|6276.7|25
1597286400000|2020-08-13 02:40:00|6300|6285|6305.8|6290.8|6306|6291|6297.8|6282.8|11
1597286700000|2020-08-13 02:45:00|6304.4|6289.4|6304.8|6289.8|6305.3|6290.3|6303.8|6288.8|20
1597287000000|2020-08-13 02:50:00|6304.4|6289.4|6301.3|6286.3|6304.4|6289.4|6301.3|6286.3|4
1597287300000|2020-08-13 02:55:00|6300.9|6285.9|6309.7|6294.7|6310.7|6295.7|6300.8|6285.8|24
1597287600000|2020-08-13 03:00:00|6309.3|6294.3|6307.7|6292.7|6309.3|6294.3|6307.2|6292.2|0
1597287900000|2020-08-13 03:05:00|6307.4|6292.4|6307.8|6292.8|6307.8|6292.8|6306.1|6291.1|4
1597288200000|2020-08-13 03:10:00|6307.7|6292.7|6306.9|6291.9|6307.7|6292.7|6306.2|6291.2|5
1597288500000|2020-08-13 03:15:00|6306.5|6291.5|6304.4|6289.4|6308.8|6293.8|6302.8|6287.8|9
1597289100000|2020-08-13 03:25:00|6303.8|6288.8|6303.8|6288.8|6303.8|6288.8|6303.8|6288.8|3
1597289400000|2020-08-13 03:30:00|6305|6290|6304.3|6289.3|6306.7|6291.7|6302.8|6287.8|5
1597289700000|2020-08-13 03:35:00|6303.9|6288.9|6303.8|6288.8|6304.8|6289.8|6303.8|6288.8|1
1597290000000|2020-08-13 03:40:00|6303.9|6288.9|6303.9|6288.9|6303.9|6288.9|6303.9|6288.9|0
1597291200000|2020-08-13 04:00:00|6304.4|6289.4|6305.4|6290.4|6305.4|6290.4|6304.4|6289.4|3
1597291500000|2020-08-13 04:05:00|6305.3|6290.3|6303.3|6288.3|6305.3|6290.3|6303|6288|8
1597292100000|2020-08-13 04:15:00|6303.7|6288.7|6303.3|6288.3|6303.7|6288.7|6303.3|6288.3|1
1597292700000|2020-08-13 04:25:00|6302.6|6287.6|6302.3|6287.3|6302.6|6287.6|6302.3|6287.3|0
1597293000000|2020-08-13 04:30:00|6303.7|6288.7|6303.8|6288.8|6303.8|6288.8|6303.7|6288.7|1
1597294200000|2020-08-13 04:50:00|6302.4|6287.4|6302.9|6287.9|6302.9|6287.9|6302.4|6287.4|1
1597294500000|2020-08-13 04:55:00|6301.4|6286.4|6301|6286|6301.4|6286.4|6300.3|6285.3|1
1597294800000|2020-08-13 05:00:00|6302.5|6287.5|6302.1|6287.1|6302.5|6287.5|6302.1|6287.1|0
1597295100000|2020-08-13 05:05:00|6302.5|6287.5|6302.3|6287.3|6302.5|6287.5|6302.1|6287.1|2
1597295400000|2020-08-13 05:10:00|6301.6|6286.6|6301.5|6286.5|6301.6|6286.6|6301.5|6286.5|1
1597295700000|2020-08-13 05:15:00|6302.3|6287.3|6301.5|6286.5|6302.3|6287.3|6301.5|6286.5|1
1597296600000|2020-08-13 05:30:00|6303.3|6288.3|6303|6288|6303.3|6288.3|6303|6288|6
1597296900000|2020-08-13 05:35:00|6303.1|6288.1|6303.9|6288.9|6303.9|6288.9|6303.1|6288.1|1
1597297200000|2020-08-13 05:40:00|6303.7|6288.7|6303.7|6288.7|6303.7|6288.7|6303.7|6288.7|0
1597297500000|2020-08-13 05:45:00|6304.1|6289.1|6304.4|6289.4|6304.4|6289.4|6304.1|6289.1|0
1597297800000|2020-08-13 05:50:00|6304.7|6289.7|6304.2|6289.2|6307.1|6292.1|6304.2|6289.2|2
1597298400000|2020-08-13 06:00:00|6304.6|6289.6|6298.6|6283.6|6304.7|6289.7|6295.7|6280.7|42
1597298700000|2020-08-13 06:05:00|6299.7|6284.7|6299.7|6284.7|6299.7|6284.7|6299.7|6284.7|1
1597299000000|2020-08-13 06:10:00|6297.5|6282.5|6300.2|6285.2|6300.2|6285.2|6295.9|6280.9|20
1597299300000|2020-08-13 06:15:00|6300.3|6285.3|6302.8|6287.8|6304.8|6289.8|6299.3|6284.3|77
1597299600000|2020-08-13 06:20:00|6302.6|6287.6|6302.8|6287.8|6302.8|6287.8|6302.6|6287.6|1
1597299900000|2020-08-13 06:25:00|6304.4|6289.4|6304.3|6289.3|6304.4|6289.4|6304.1|6289.1|1
1597300200000|2020-08-13 06:30:00|6304.1|6289.1|6303.3|6288.3|6304.3|6289.3|6301.6|6286.6|41
1597300500000|2020-08-13 06:35:00|6302.5|6287.5|6302.3|6287.3|6302.5|6287.5|6302.3|6287.3|3
1597300800000|2020-08-13 06:40:00|6301.8|6286.8|6300.8|6285.8|6301.8|6286.8|6300.4|6285.4|2
1597301100000|2020-08-13 06:45:00|6302.1|6287.1|6301.8|6286.8|6302.1|6287.1|6301.8|6286.8|3
1597301400000|2020-08-13 06:50:00|6301.4|6286.4|6299.7|6284.7|6301.4|6286.4|6299.6|6284.6|7
1597301700000|2020-08-13 06:55:00|6300|6285|6302.3|6287.3|6303.7|6288.7|6300|6285|5
1597302000000|2020-08-13 07:00:00|6303|6288|6303.3|6288.3|6303.3|6288.3|6303|6288|1
1597302300000|2020-08-13 07:05:00|6303.2|6288.2|6302.7|6287.7|6303.2|6288.2|6302.7|6287.7|3
1597302600000|2020-08-13 07:10:00|6302.3|6287.3|6298.8|6283.8|6302.3|6287.3|6298.8|6283.8|7
1597302900000|2020-08-13 07:15:00|6298.3|6283.3|6299.2|6284.2|6299.2|6284.2|6298.3|6283.3|0
1597303200000|2020-08-13 07:20:00|6296.9|6281.9|6295.9|6280.9|6298.7|6283.7|6295.9|6280.9|8
1597303500000|2020-08-13 07:25:00|6295.4|6280.4|6294.8|6279.8|6296.4|6281.4|6293.9|6278.9|19
1597303800000|2020-08-13 07:30:00|6294.4|6279.4|6295.8|6280.8|6296.9|6281.9|6294.3|6279.3|11
1597304100000|2020-08-13 07:35:00|6296.8|6281.8|6297.3|6282.3|6298.3|6283.3|6296|6281|4
1597304400000|2020-08-13 07:40:00|6297.8|6282.8|6296.8|6281.8|6298.3|6283.3|6296.8|6281.8|1
1597304700000|2020-08-13 07:45:00|6297.3|6282.3|6295.9|6280.9|6297.3|6282.3|6295.9|6280.9|1
1597305000000|2020-08-13 07:50:00|6295.1|6280.1|6293.3|6278.3|6295.1|6280.1|6293.3|6278.3|5
1597305300000|2020-08-13 07:55:00|6292.1|6277.1|6292.8|6277.8|6292.8|6277.8|6291.9|6276.9|11
1597305600000|2020-08-13 08:00:00|6292|6277|6284.8|6269.8|6292|6277|6284.8|6269.8|2
1597305900000|2020-08-13 08:05:00|6284.4|6269.4|6287.4|6272.4|6288.7|6273.7|6282.8|6267.8|29
1597306200000|2020-08-13 08:10:00|6292|6277|6286.9|6271.9|6296.6|6281.6|6286.9|6271.9|23
1597306500000|2020-08-13 08:15:00|6286.4|6271.4|6286.4|6271.4|6288.2|6273.2|6285.9|6270.9|5
1597306800000|2020-08-13 08:20:00|6287.2|6272.2|6287.3|6272.3|6287.8|6272.8|6286.8|6271.8|2
1597307100000|2020-08-13 08:25:00|6286.8|6271.8|6289.2|6274.2|6291.3|6276.3|6286.8|6271.8|9
1597307400000|2020-08-13 08:30:00|6289.1|6274.1|6289.3|6274.3|6290.8|6275.8|6288.7|6273.7|3
1597307700000|2020-08-13 08:35:00|6289.7|6274.7|6292.7|6277.7|6293.2|6278.2|6289.7|6274.7|4
1597308000000|2020-08-13 08:40:00|6293.1|6278.1|6293.3|6278.3|6293.3|6278.3|6293.1|6278.1|0
1597308300000|2020-08-13 08:45:00|6292.8|6277.8|6293.3|6278.3|6297.3|6282.3|6292.8|6277.8|7
1597308600000|2020-08-13 08:50:00|6292.4|6277.4|6287.9|6272.9|6292.4|6277.4|6287.9|6272.9|9
1597308900000|2020-08-13 08:55:00|6287.6|6272.6|6287.4|6272.4|6287.6|6272.6|6287.4|6272.4|4
1597309200000|2020-08-13 09:00:00|6289.3|6274.3|6285.4|6270.4|6289.3|6274.3|6285.4|6270.4|9
1597309500000|2020-08-13 09:05:00|6285.8|6270.8|6285.8|6270.8|6285.8|6270.8|6285.8|6270.8|0
1597309800000|2020-08-13 09:10:00|6286.8|6271.8|6284.8|6269.8|6286.8|6271.8|6284.8|6269.8|8
1597310100000|2020-08-13 09:15:00|6284.4|6269.4|6282.8|6267.8|6284.8|6269.8|6278.9|6263.9|17
1597310400000|2020-08-13 09:20:00|6282.4|6267.4|6278.3|6263.3|6282.9|6267.9|6278.3|6263.3|10
1597310700000|2020-08-13 09:25:00|6277.6|6262.6|6284.4|6269.4|6284.4|6269.4|6274.3|6259.3|30
1597311000000|2020-08-13 09:30:00|6282.7|6267.7|6280.7|6265.7|6285.6|6270.6|6280.2|6265.2|18
1597311300000|2020-08-13 09:35:00|6282.2|6267.2|6281.8|6266.8|6282.2|6267.2|6279.6|6264.6|10
1597311600000|2020-08-13 09:40:00|6283.5|6268.5|6287.8|6272.8|6288.3|6273.3|6282.5|6267.5|22
1597311900000|2020-08-13 09:45:00|6289|6274|6288.1|6273.1|6289.1|6274.1|6287.1|6272.1|11
1597312200000|2020-08-13 09:50:00|||||||||1
1597312500000|2020-08-13 09:55:00|6288|6273|6293.2|6278.2|6293.2|6278.2|6287.5|6272.5|26
1597312800000|2020-08-13 10:00:00|6292.5|6277.5|6295.3|6280.3|6295.3|6280.3|6292.3|6277.3|9
1597313100000|2020-08-13 10:05:00|6294.5|6279.5|6298.1|6283.1|6298.6|6283.6|6292.7|6277.7|7
1597313400000|2020-08-13 10:10:00|6297.6|6282.6|6295.6|6280.6|6297.6|6282.6|6294|6279|5
1597313700000|2020-08-13 10:15:00|6296.6|6281.6|6296.6|6281.6|6296.6|6281.6|6296.6|6281.6|0
1597314000000|2020-08-13 10:20:00|6297|6282|6299.1|6284.1|6299.6|6284.6|6297|6282|8
1597314300000|2020-08-13 10:25:00|6298.7|6283.7|6298.7|6283.7|6300.6|6285.6|6294.9|6279.9|17
1597314600000|2020-08-13 10:30:00|6298|6283|6296.2|6281.2|6298|6283|6296.2|6281.2|0
1597314900000|2020-08-13 10:35:00|6292.5|6277.5|6289.5|6274.5|6293|6278|6289.5|6274.5|5
1597315200000|2020-08-13 10:40:00|6289.4|6274.4|6287.7|6272.7|6289.5|6274.5|6287.2|6272.2|1
1597315500000|2020-08-13 10:45:00|6287.9|6272.9|6290.2|6275.2|6291.4|6276.4|6287.9|6272.9|6
1597315800000|2020-08-13 10:50:00|6289.4|6274.4|6288.5|6273.5|6289.4|6274.4|6288.5|6273.5|1
1597316100000|2020-08-13 10:55:00|6289.4|6274.4|6290|6275|6290.8|6275.8|6288.5|6273.5|4
1597317000000|2020-08-13 11:10:00|6290.1|6275.1|6289.9|6274.9|6291.5|6276.5|6289.9|6274.9|7
1597317300000|2020-08-13 11:15:00|6290.3|6275.3|6289.8|6274.8|6290.4|6275.4|6289.4|6274.4|1
1597317600000|2020-08-13 11:20:00|6291.3|6276.3|6275.5|6260.5|6293.3|6278.3|6275|6260|57
1597317900000|2020-08-13 11:25:00|6276|6261|6278.1|6263.1|6278.1|6263.1|6275.9|6260.9|13
1597318200000|2020-08-13 11:30:00|6278.5|6263.5|6267.6|6252.6|6278.5|6263.5|6267.2|6252.2|17
1597318500000|2020-08-13 11:35:00|6268|6253|6272.1|6257.1|6272.1|6257.1|6268|6253|26
1597318800000|2020-08-13 11:40:00|6271.5|6256.5|6268.1|6253.1|6271.5|6256.5|6266.6|6251.6|10
1597319100000|2020-08-13 11:45:00|6270.6|6255.6|6274.5|6259.5|6275|6260|6269.6|6254.6|19
1597319400000|2020-08-13 11:50:00|6274.1|6259.1|6271.1|6256.1|6274.1|6259.1|6271.1|6256.1|7
1597319700000|2020-08-13 11:55:00|6270.6|6255.6|6269.6|6254.6|6272.6|6257.6|6269.6|6254.6|12
1597320000000|2020-08-13 12:00:00|6268.2|6253.2|6276.3|6261.3|6276.3|6261.3|6263.1|6248.1|36
1597320300000|2020-08-13 12:05:00|6275.9|6260.9|6279.2|6264.2|6279.2|6264.2|6270.8|6255.8|24
1597320600000|2020-08-13 12:10:00|6279.3|6264.3|6281.9|6266.9|6285.8|6270.8|6276.8|6261.8|23
1597320900000|2020-08-13 12:15:00|6281.8|6266.8|6291.3|6276.3|6291.3|6276.3|6281.8|6266.8|24
1597321200000|2020-08-13 12:20:00|6292.3|6277.3|6291.6|6276.6|6296.3|6281.3|6288.2|6273.2|49
1597321500000|2020-08-13 12:25:00|6292.3|6277.3|6290.7|6275.7|6293.8|6278.8|6287.3|6272.3|43
1597321800000|2020-08-13 12:30:00|6290.8|6275.8|6286.6|6271.6|6290.8|6275.8|6278.6|6263.6|70
1597322100000|2020-08-13 12:35:00|6286.9|6271.9|6286.1|6271.1|6290.6|6275.6|6286.1|6271.1|20
1597322400000|2020-08-13 12:40:00|6284.6|6269.6|6282.6|6267.6|6290.1|6275.1|6281.1|6266.1|62
1597322700000|2020-08-13 12:45:00|6282.1|6267.1|6283.1|6268.1|6285.1|6270.1|6280.6|6265.6|43
1597323000000|2020-08-13 12:50:00|6283.5|6268.5|6287.2|6272.2|6288.2|6273.2|6283.1|6268.1|36
1597323300000|2020-08-13 12:55:00|6287.5|6272.5|6289.2|6274.2|6295.7|6280.7|6287.5|6272.5|64
1597323600000|2020-08-13 13:00:00|6289.5|6274.5|6282.7|6267.7|6291.4|6276.4|6281.3|6266.3|88
1597323900000|2020-08-13 13:05:00|6281.9|6266.9|6274.2|6259.2|6281.9|6266.9|6263.3|6248.3|192
1597324200000|2020-08-13 13:10:00|6274|6259|6283.4|6268.4|6285.4|6270.4|6271.5|6256.5|112
1597324500000|2020-08-13 13:15:00|6282.5|6267.5|6274.9|6259.9|6282.5|6267.5|6274.2|6259.2|57
1597324800000|2020-08-13 13:20:00|6274.4|6259.4|6272.2|6257.2|6275|6260|6270.7|6255.7|68
1597325100000|2020-08-13 13:25:00|6271.7|6256.7|6261.8|6246.8|6271.7|6256.7|6261.3|6246.3|69
1597325400000|2020-08-13 13:30:00|6261.9|6246.9|6271|6256|6275.3|6260.3|6261.3|6246.3|143
1597325700000|2020-08-13 13:35:00|6271.4|6256.4|6280.2|6265.2|6281.3|6266.3|6269.9|6254.9|209
1597326000000|2020-08-13 13:40:00|6280.9|6265.9|6284.3|6269.3|6287.9|6272.9|6280.9|6265.9|139
1597326300000|2020-08-13 13:45:00|6284.7|6269.7|6291.8|6276.8|6295.4|6280.4|6283.9|6268.9|195
1597326600000|2020-08-13 13:50:00|6292.1|6277.1|6297.1|6282.1|6304.2|6289.2|6292.1|6277.1|164
1597326900000|2020-08-13 13:55:00|6297.6|6282.6|6301.7|6286.7|6301.7|6286.7|6295.1|6280.1|26
1597327200000|2020-08-13 14:00:00|6301.8|6286.8|6309.4|6294.4|6311.2|6296.2|6297.2|6282.2|131
1597327500000|2020-08-13 14:05:00|6309.8|6294.8|6321.5|6306.5|6326.4|6311.4|6307.2|6292.2|206
1597327800000|2020-08-13 14:10:00|6322.5|6307.5|6313.5|6298.5|6325.7|6310.7|6313.5|6298.5|114
1597328100000|2020-08-13 14:15:00|6313.2|6298.2|6324.1|6309.1|6324.1|6309.1|6310.2|6295.2|73
1597328400000|2020-08-13 14:20:00|6324.2|6309.2|6316.9|6301.9|6324.6|6309.6|6315.8|6300.8|135
1597328700000|2020-08-13 14:25:00|6318.8|6303.8|6314.5|6299.5|6323.8|6308.8|6314.1|6299.1|129
1597329000000|2020-08-13 14:30:00|6317|6302|6316.1|6301.1|6321.3|6306.3|6314.8|6299.8|117
1597329300000|2020-08-13 14:35:00|6316.6|6301.6|6325.5|6310.5|6326|6311|6315.9|6300.9|159
1597329600000|2020-08-13 14:40:00|6324.6|6309.6|6335.5|6320.5|6343.9|6328.9|6323.6|6308.6|289
1597329900000|2020-08-13 14:45:00|6336.4|6321.4|6337.9|6322.9|6342.9|6327.9|6335.6|6320.6|129
1597330200000|2020-08-13 14:50:00|6338.3|6323.3|6334.2|6319.2|6340.1|6325.1|6331.6|6316.6|168
1597330500000|2020-08-13 14:55:00|6332.7|6317.7|6325.1|6310.1|6332.7|6317.7|6322.1|6307.1|151
1597330800000|2020-08-13 15:00:00|6325|6310|6324.5|6309.5|6330.4|6315.4|6322.5|6307.5|116
1597331100000|2020-08-13 15:05:00|6324.4|6309.4|6319.1|6304.1|6324.4|6309.4|6315.1|6300.1|109
1597331400000|2020-08-13 15:10:00|6318.6|6303.6|6324|6309|6324.1|6309.1|6315.1|6300.1|56
1597331700000|2020-08-13 15:15:00|6324.4|6309.4|6332|6317|6333.5|6318.5|6324.1|6309.1|173
1597332000000|2020-08-13 15:20:00|6330.6|6315.6|6337.1|6322.1|6343|6328|6330.6|6315.6|162
1597332300000|2020-08-13 15:25:00|6336.1|6321.1|6328.5|6313.5|6336.1|6321.1|6327.5|6312.5|75
1597332600000|2020-08-13 15:30:00|6328.1|6313.1|6325.1|6310.1|6336|6321|6324|6309|91
1597332900000|2020-08-13 15:35:00|6325.5|6310.5|6331.2|6316.2|6333.5|6318.5|6325.5|6310.5|65
1597333200000|2020-08-13 15:40:00|6330.7|6315.7|6337.2|6322.2|6338.1|6323.1|6330.3|6315.3|51
1597333500000|2020-08-13 15:45:00|6337.7|6322.7|6340.7|6325.7|6341.2|6326.2|6337.7|6322.7|66
1597333800000|2020-08-13 15:50:00|6340.5|6325.5|6353.4|6338.4|6358.1|6343.1|6340.5|6325.5|256
1597334100000|2020-08-13 15:55:00|6354.3|6339.3|6365.1|6350.1|6374.9|6359.9|6354|6339|301
1597334400000|2020-08-13 16:00:00|6365|6350|6362.6|6347.6|6367.9|6352.9|6359.8|6344.8|87
1597334700000|2020-08-13 16:05:00|6362.3|6347.3|6361.8|6346.8|6364.8|6349.8|6359.9|6344.9|88
1597335000000|2020-08-13 16:10:00|6362.3|6347.3|6355.9|6340.9|6363.8|6348.8|6355.9|6340.9|83
1597335300000|2020-08-13 16:15:00|6356.8|6341.8|6351.5|6336.5|6359.4|6344.4|6348.5|6333.5|175
1597335600000|2020-08-13 16:20:00|6351|6336|6361.8|6346.8|6362.3|6347.3|6350|6335|112
1597335900000|2020-08-13 16:25:00|6362.2|6347.2|6362.6|6347.6|6367.4|6352.4|6359.3|6344.3|99
1597336200000|2020-08-13 16:30:00|6362.1|6347.1|6358.5|6343.5|6364.7|6349.7|6358.1|6343.1|80
1597336500000|2020-08-13 16:35:00|6359|6344|6358.6|6343.6|6363|6348|6356.5|6341.5|63
1597336800000|2020-08-13 16:40:00|6359.3|6344.3|6362.6|6347.6|6363.6|6348.6|6358.2|6343.2|75
1597337100000|2020-08-13 16:45:00|6361.6|6346.6|6362.3|6347.3|6362.6|6347.6|6359.3|6344.3|69
1597337400000|2020-08-13 16:50:00|6362.5|6347.5|6352.3|6337.3|6362.5|6347.5|6351.4|6336.4|99
1597337700000|2020-08-13 16:55:00|6352.4|6337.4|6350.4|6335.4|6355.3|6340.3|6347.4|6332.4|56
1597338000000|2020-08-13 17:00:00|6350.9|6335.9|6345.1|6330.1|6354.8|6339.8|6345.1|6330.1|91
1597338300000|2020-08-13 17:05:00|6345.4|6330.4|6338.9|6323.9|6346.4|6331.4|6338.9|6323.9|45
1597338600000|2020-08-13 17:10:00|6340.1|6325.1|6347.3|6332.3|6347.8|6332.8|6340.1|6325.1|70
1597338900000|2020-08-13 17:15:00|6346.9|6331.9|6342.7|6327.7|6350.4|6335.4|6340.2|6325.2|99
1597339200000|2020-08-13 17:20:00|6342.3|6327.3|6345.8|6330.8|6346.7|6331.7|6341.6|6326.6|36
1597339500000|2020-08-13 17:25:00|6346.7|6331.7|6345.3|6330.3|6347.2|6332.2|6344.8|6329.8|23
1597339800000|2020-08-13 17:30:00|6345.7|6330.7|6332.5|6317.5|6345.7|6330.7|6331.8|6316.8|92
1597340100000|2020-08-13 17:35:00|6332|6317|6335.5|6320.5|6336.5|6321.5|6328.7|6313.7|70
1597340400000|2020-08-13 17:40:00|6335.9|6320.9|6346.4|6331.4|6346.9|6331.9|6335.9|6320.9|58
1597340700000|2020-08-13 17:45:00|6345.2|6330.2|6346.5|6331.5|6348|6333|6344.5|6329.5|26
1597341000000|2020-08-13 17:50:00|6346.2|6331.2|6339.8|6324.8|6346.2|6331.2|6339.2|6324.2|95
1597341300000|2020-08-13 17:55:00|6339.5|6324.5|6339.7|6324.7|6340.5|6325.5|6333.8|6318.8|118
1597341600000|2020-08-13 18:00:00|6340|6325|6334.7|6319.7|6342.4|6327.4|6332.2|6317.2|86
1597341900000|2020-08-13 18:05:00|6333.2|6318.2|6327.1|6312.1|6334.5|6319.5|6324.8|6309.8|228
1597342200000|2020-08-13 18:10:00|6328|6313|6329.6|6314.6|6336.3|6321.3|6324.8|6309.8|1495
1597342500000|2020-08-13 18:15:00|6330.2|6315.2|6331|6316|6336.6|6321.6|6329|6314|288
1597366800000|2020-08-14 01:00:00|6348.6|6323.6|6340.1|6325.1|6348.6|6332.6|6337.7|6322.7|20
1597367100000|2020-08-14 01:05:00|6333.6|6318.6|6329.7|6314.7|6334.2|6319.2|6328.7|6313.7|57
1597367400000|2020-08-14 01:10:00|6330.1|6315.1|6331.2|6316.2|6332.7|6317.7|6330.1|6315.1|6
1597367700000|2020-08-14 01:15:00|6328.8|6313.8|6329.7|6314.7|6329.7|6314.7|6328.1|6313.1|15
1597368000000|2020-08-14 01:20:00|6335.1|6320.1|6332.6|6317.6|6335.2|6320.2|6332.1|6317.1|53
1597368300000|2020-08-14 01:25:00|6331.4|6316.4|6327.1|6312.1|6331.4|6316.4|6326.6|6311.6|3
1597368600000|2020-08-14 01:30:00|6327|6312|6327.1|6312.1|6327.1|6312.1|6327|6312|2
1597368900000|2020-08-14 01:35:00|6328.6|6313.6|6327|6312|6328.6|6313.6|6327|6312|2
1597369500000|2020-08-14 01:45:00|6327.1|6312.1|6327.6|6312.6|6328.6|6313.6|6326.6|6311.6|3
1597369800000|2020-08-14 01:50:00|||||||||1
1597370100000|2020-08-14 01:55:00|6327.4|6312.4|6327.4|6312.4|6327.4|6312.4|6327.4|6312.4|0
1597370400000|2020-08-14 02:00:00|||||||||1
1597371000000|2020-08-14 02:10:00|6326.6|6311.6|6326.6|6311.6|6326.6|6311.6|6326.6|6311.6|5
1597371300000|2020-08-14 02:15:00|6326.4|6311.4|6327.5|6312.5|6327.5|6312.5|6326.4|6311.4|0
1597371600000|2020-08-14 02:20:00|6328.5|6313.5|6329|6314|6329|6314|6328.5|6313.5|2
1597371900000|2020-08-14 02:25:00|||||||||1
1597373100000|2020-08-14 02:45:00|||||||||5
1597374000000|2020-08-14 03:00:00|6327.4|6312.4|6327.4|6312.4|6327.4|6312.4|6327.4|6312.4|2
1597374300000|2020-08-14 03:05:00|6327.5|6312.5|6327.4|6312.4|6327.5|6312.5|6327.4|6312.4|6
1597374900000|2020-08-14 03:15:00|6327|6312|6327|6312|6327.5|6312.5|6326|6311|4
1597375200000|2020-08-14 03:20:00|6326.6|6311.6|6328.5|6313.5|6328.5|6313.5|6326|6311|3
1597375500000|2020-08-14 03:25:00|6328.6|6313.6|6328|6313|6329|6314|6328|6313|5
1597378500000|2020-08-14 04:15:00|6330.8|6315.8|6330.5|6315.5|6330.8|6315.8|6330.5|6315.5|3
1597379100000|2020-08-14 04:25:00|6330|6315|6330.5|6315.5|6330.5|6315.5|6330|6315|0
1597379400000|2020-08-14 04:30:00|6330.9|6315.9|6333|6318|6333.5|6318.5|6330.9|6315.9|2
1597379700000|2020-08-14 04:35:00|6331.5|6316.5|6330.2|6315.2|6331.5|6316.5|6330.2|6315.2|2
1597380000000|2020-08-14 04:40:00|6330.1|6315.1|6330.1|6315.1|6330.1|6315.1|6330.1|6315.1|1
1597380300000|2020-08-14 04:45:00|||||||||6
1597380900000|2020-08-14 04:55:00|6329.7|6314.7|6329.6|6314.6|6329.7|6314.7|6329.6|6314.6|0
1597381200000|2020-08-14 05:00:00|6328.2|6313.2|6328.2|6313.2|6328.2|6313.2|6328.2|6313.2|1
1597381500000|2020-08-14 05:05:00|||||||||1
1597381800000|2020-08-14 05:10:00|6330.7|6315.7|6330.7|6315.7|6330.7|6315.7|6330.7|6315.7|2
1597382700000|2020-08-14 05:25:00|6329.2|6314.2|6329.2|6314.2|6329.2|6314.2|6329.2|6314.2|1
1597383000000|2020-08-14 05:30:00|6329.6|6314.6|6328.6|6313.6|6329.6|6314.6|6328.6|6313.6|0
1597383600000|2020-08-14 05:40:00|6327.8|6312.8|6328.2|6313.2|6328.6|6313.6|6327.6|6312.6|0
1597383900000|2020-08-14 05:45:00|6328.6|6313.6|6327.6|6312.6|6328.6|6313.6|6327.6|6312.6|1
1597384200000|2020-08-14 05:50:00|6328.3|6313.3|6327.1|6312.1|6329.1|6314.1|6326.6|6311.6|3
1597384500000|2020-08-14 05:55:00|6327.5|6312.5|6327.6|6312.6|6327.6|6312.6|6327.5|6312.5|0
1597385400000|2020-08-14 06:10:00|6331.6|6316.6|6333.6|6318.6|6333.6|6318.6|6331.6|6316.6|28
1597385700000|2020-08-14 06:15:00|6336.1|6321.1|6342.1|6327.1|6342.1|6327.1|6336.1|6321.1|18
1597386300000|2020-08-14 06:25:00|6343.6|6328.6|6346.1|6331.1|6346.1|6331.1|6343.6|6328.6|8
1597386600000|2020-08-14 06:30:00|6346.5|6331.5|6335.2|6320.2|6347.6|6332.6|6333.1|6318.1|68
1597386900000|2020-08-14 06:35:00|6337.7|6322.7|6338.6|6323.6|6338.6|6323.6|6337.6|6322.6|18
1597387200000|2020-08-14 06:40:00|||||||||1
1597388100000|2020-08-14 06:55:00|6337.6|6322.6|6339.6|6324.6|6340.4|6325.4|6336.6|6321.6|2
1597388400000|2020-08-14 07:00:00|6339.1|6324.1|6334.6|6319.6|6339.6|6324.6|6334.6|6319.6|4
1597388700000|2020-08-14 07:05:00|6334.2|6319.2|6332.1|6317.1|6334.6|6319.6|6332.1|6317.1|0
1597389000000|2020-08-14 07:10:00|6332.5|6317.5|6333.6|6318.6|6333.6|6318.6|6332.5|6317.5|0
1597389300000|2020-08-14 07:15:00|6334.4|6319.4|6334.6|6319.6|6334.6|6319.6|6334.4|6319.4|0
1597389600000|2020-08-14 07:20:00|6335.1|6320.1|6344.1|6329.1|6344.1|6329.1|6335.1|6320.1|10
1597389900000|2020-08-14 07:25:00|6346.1|6331.1|6349.1|6334.1|6349.1|6334.1|6345.1|6330.1|9
1597390200000|2020-08-14 07:30:00|6348.6|6333.6|6347.6|6332.6|6348.6|6333.6|6347.1|6332.1|4
1597390500000|2020-08-14 07:35:00|6347.2|6332.2|6346.6|6331.6|6348.6|6333.6|6346.6|6331.6|0
1597390800000|2020-08-14 07:40:00|6347.1|6332.1|6345.6|6330.6|6351.6|6336.6|6345.6|6330.6|3
1597391100000|2020-08-14 07:45:00|6345.2|6330.2|6335.1|6320.1|6345.2|6330.2|6335.1|6320.1|3
1597391400000|2020-08-14 07:50:00|6334.6|6319.6|6334.1|6319.1|6334.6|6319.6|6331.6|6316.6|15
1597391700000|2020-08-14 07:55:00|6333.6|6318.6|6335.1|6320.1|6336.1|6321.1|6332.1|6317.1|3
1597392300000|2020-08-14 08:05:00|6334.6|6319.6|6334.6|6319.6|6335.1|6320.1|6334.3|6319.3|1
1597392600000|2020-08-14 08:10:00|6334.1|6319.1|6333.6|6318.6|6334.1|6319.1|6333.1|6318.1|1
1597392900000|2020-08-14 08:15:00|6332.5|6317.5|6332.1|6317.1|6332.5|6317.5|6332.1|6317.1|1
1597393200000|2020-08-14 08:20:00|6331.8|6316.8|6330.6|6315.6|6336|6321|6326.6|6311.6|28
1597393500000|2020-08-14 08:25:00|6331.4|6316.4|6328.1|6313.1|6332.1|6317.1|6328.1|6313.1|4
1597393800000|2020-08-14 08:30:00|6327.8|6312.8|6326.1|6311.1|6327.8|6312.8|6326.1|6311.1|4
1597394100000|2020-08-14 08:35:00|6325.8|6310.8|6331.8|6316.8|6333.7|6318.7|6325.8|6310.8|11
1597394400000|2020-08-14 08:40:00|6331.7|6316.7|6331.3|6316.3|6331.7|6316.7|6330.5|6315.5|13
1597394700000|2020-08-14 08:45:00|6332.8|6317.8|6329.9|6314.9|6332.8|6317.8|6329.9|6314.9|3
1597395000000|2020-08-14 08:50:00|6330.3|6315.3|6330.4|6315.4|6331.9|6316.9|6330.3|6315.3|1
1597395300000|2020-08-14 08:55:00|6332.5|6317.5|6330.4|6315.4|6332.5|6317.5|6330.4|6315.4|3
1597395600000|2020-08-14 09:00:00|6330.3|6315.3|6326.4|6311.4|6330.3|6315.3|6326.3|6311.3|5
1597395900000|2020-08-14 09:05:00|6326.8|6311.8|6329.9|6314.9|6329.9|6314.9|6326.8|6311.8|15
1597396200000|2020-08-14 09:10:00|6329.5|6314.5|6330.3|6315.3|6330.3|6315.3|6327.9|6312.9|4
1597396500000|2020-08-14 09:15:00|6329.9|6314.9|6326.8|6311.8|6329.9|6314.9|6325.9|6310.9|5
1597396800000|2020-08-14 09:20:00|6325.9|6310.9|6326.8|6311.8|6327.3|6312.3|6325.9|6310.9|31
1597397100000|2020-08-14 09:25:00|6326.4|6311.4|6330.9|6315.9|6331.3|6316.3|6325.9|6310.9|8
1597397400000|2020-08-14 09:30:00|6329.9|6314.9|6328.4|6313.4|6330.3|6315.3|6328.4|6313.4|4
1597398000000|2020-08-14 09:40:00|6327.4|6312.4|6328.4|6313.4|6328.4|6313.4|6327.3|6312.3|5
1597398300000|2020-08-14 09:45:00|6327.7|6312.7|6327.3|6312.3|6328.2|6313.2|6327.2|6312.2|3
1597398600000|2020-08-14 09:50:00|6328.5|6313.5|6331.6|6316.6|6331.6|6316.6|6328.2|6313.2|17
1597398900000|2020-08-14 09:55:00|6332.2|6317.2|6335.3|6320.3|6335.7|6320.7|6331.7|6316.7|3
1597399200000|2020-08-14 10:00:00|6334.9|6319.9|6332.9|6317.9|6334.9|6319.9|6332.4|6317.4|2
1597399500000|2020-08-14 10:05:00|6332.8|6317.8|6333.7|6318.7|6334.2|6319.2|6331.8|6316.8|3
1597399800000|2020-08-14 10:10:00|6334.2|6319.2|6338.8|6323.8|6338.8|6323.8|6333.3|6318.3|8
1597400100000|2020-08-14 10:15:00|6343.6|6328.6|6338.3|6323.3|6343.6|6328.6|6338.3|6323.3|11
1597400400000|2020-08-14 10:20:00|6338.1|6323.1|6335.3|6320.3|6338.1|6323.1|6334.8|6319.8|5
1597400700000|2020-08-14 10:25:00|6334.9|6319.9|6335.7|6320.7|6335.7|6320.7|6332.8|6317.8|5
1597401000000|2020-08-14 10:30:00|6335.8|6320.8|6335.8|6320.8|6336.1|6321.1|6334.7|6319.7|3
1597401300000|2020-08-14 10:35:00|6337.3|6322.3|6334.8|6319.8|6337.8|6322.8|6334.8|6319.8|2
1597402200000|2020-08-14 10:50:00|6333.8|6318.8|6336.3|6321.3|6336.3|6321.3|6333.8|6318.8|11
1597402500000|2020-08-14 10:55:00|6335.9|6320.9|6331.2|6316.2|6338.6|6323.6|6328.8|6313.8|52
1597403100000|2020-08-14 11:05:00|6331.7|6316.7|6331.8|6316.8|6331.8|6316.8|6331.7|6316.7|1
1597403400000|2020-08-14 11:10:00|6332.2|6317.2|6337.8|6322.8|6337.8|6322.8|6331.8|6316.8|7
1597403700000|2020-08-14 11:15:00|6337.5|6322.5|6349.7|6334.7|6349.7|6334.7|6337.3|6322.3|7
1597404000000|2020-08-14 11:20:00|6349.3|6334.3|6348.8|6333.8|6349.3|6334.3|6346.3|6331.3|3
1597404300000|2020-08-14 11:25:00|6349.3|6334.3|6347.8|6332.8|6349.3|6334.3|6347.2|6332.2|17
1597404600000|2020-08-14 11:30:00|6347.7|6332.7|6350|6335|6353.3|6338.3|6347.2|6332.2|62
1597404900000|2020-08-14 11:35:00|6349.6|6334.6|6349|6334|6349.6|6334.6|6348.5|6333.5|3
1597405200000|2020-08-14 11:40:00|6351|6336|6351.9|6336.9|6353.5|6338.5|6349.5|6334.5|8
1597405500000|2020-08-14 11:45:00|6352.3|6337.3|6351.5|6336.5|6353.5|6338.5|6351.5|6336.5|6
1597405800000|2020-08-14 11:50:00|6351|6336|6347.5|6332.5|6351.1|6336.1|6347.5|6332.5|22
1597406100000|2020-08-14 11:55:00|6346.9|6331.9|6348.9|6333.9|6348.9|6333.9|6345.1|6330.1|6
1597406400000|2020-08-14 12:00:00|6349.4|6334.4|6343.7|6328.7|6349.4|6334.4|6342.4|6327.4|26
1597406700000|2020-08-14 12:05:00|6343.4|6328.4|6348.7|6333.7|6348.7|6333.7|6340.7|6325.7|19
1597407000000|2020-08-14 12:10:00|6347.2|6332.2|6349.2|6334.2|6352.9|6337.9|6346.9|6331.9|17
1597407300000|2020-08-14 12:15:00|6348.7|6333.7|6346.1|6331.1|6352.1|6337.1|6346.1|6331.1|24
1597407600000|2020-08-14 12:20:00|6346.5|6331.5|6356.6|6341.6|6358.7|6343.7|6346.5|6331.5|53
1597407900000|2020-08-14 12:25:00|6356.7|6341.7|6362|6347|6362|6347|6350.7|6335.7|110
1597408200000|2020-08-14 12:30:00|6360.6|6345.6|6354.8|6339.8|6362.1|6347.1|6351.2|6336.2|39
1597408500000|2020-08-14 12:35:00|6356.1|6341.1|6354.8|6339.8|6356.6|6341.6|6353.6|6338.6|12
1597408800000|2020-08-14 12:40:00|6355.1|6340.1|6351.6|6336.6|6355.6|6340.6|6351.1|6336.1|30
1597409100000|2020-08-14 12:45:00|6352.1|6337.1|6353.3|6338.3|6354.3|6339.3|6350.6|6335.6|46
1597409400000|2020-08-14 12:50:00|6352.8|6337.8|6350.1|6335.1|6353.1|6338.1|6345.6|6330.6|69
1597409700000|2020-08-14 12:55:00|6348.3|6333.3|6342.8|6327.8|6348.8|6333.8|6340.3|6325.3|41
1597410000000|2020-08-14 13:00:00|6342.4|6327.4|6340.9|6325.9|6344.6|6329.6|6336.3|6321.3|37
1597410300000|2020-08-14 13:05:00|6340.6|6325.6|6337.6|6322.6|6346.1|6331.1|6337.3|6322.3|37
1597410600000|2020-08-14 13:10:00|6338.3|6323.3|6339.3|6324.3|6341.3|6326.3|6334.8|6319.8|36
1597410900000|2020-08-14 13:15:00|6337.8|6322.8|6333.8|6318.8|6340.1|6325.1|6333.4|6318.4|29
1597411200000|2020-08-14 13:20:00|6333.6|6318.6|6331.3|6316.3|6334.7|6319.7|6331.3|6316.3|37
1597411500000|2020-08-14 13:25:00|6332.2|6317.2|6333.8|6318.8|6333.8|6318.8|6330.3|6315.3|93
1597411800000|2020-08-14 13:30:00|6334.2|6319.2|6331.8|6316.8|6342.7|6327.7|6325.7|6310.7|264
1597412100000|2020-08-14 13:35:00|6332.8|6317.8|6346.3|6331.3|6347.3|6332.3|6332.8|6317.8|82
1597412400000|2020-08-14 13:40:00|6346.6|6331.6|6349.3|6334.3|6350.2|6335.2|6340.8|6325.8|67
1597412700000|2020-08-14 13:45:00|6350|6335|6349.8|6334.8|6356.2|6341.2|6344.8|6329.8|122
1597413000000|2020-08-14 13:50:00|6350.2|6335.2|6357.3|6342.3|6362.5|6347.5|6350.2|6335.2|233
1597413300000|2020-08-14 13:55:00|6357.8|6342.8|6352.8|6337.8|6359.7|6344.7|6350.8|6335.8|72
1597413600000|2020-08-14 14:00:00|6351.9|6336.9|6340.8|6325.8|6356.2|6341.2|6340.8|6325.8|90
1597413900000|2020-08-14 14:05:00|6341.2|6326.2|6347.6|6332.6|6348.2|6333.2|6341.2|6326.2|91
1597414200000|2020-08-14 14:10:00|6347.2|6332.2|6347.2|6332.2|6351.4|6336.4|6342.2|6327.2|74
1597414500000|2020-08-14 14:15:00|6344.8|6329.8|6343.4|6328.4|6347.8|6332.8|6339.9|6324.9|67
1597414800000|2020-08-14 14:20:00|6342.9|6327.9|6347.9|6332.9|6349.5|6334.5|6341.3|6326.3|65
1597415100000|2020-08-14 14:25:00|6348|6333|6349.4|6334.4|6352.4|6337.4|6345.2|6330.2|128
1597415400000|2020-08-14 14:30:00|6349.7|6334.7|6347.5|6332.5|6352.4|6337.4|6343.2|6328.2|88
1597415700000|2020-08-14 14:35:00|6348.4|6333.4|6352|6337|6353.8|6338.8|6348.4|6333.4|94
1597416000000|2020-08-14 14:40:00|6352.4|6337.4|6368.8|6353.8|6369.3|6354.3|6351.5|6336.5|236
1597416300000|2020-08-14 14:45:00|6369.3|6354.3|6365.8|6350.8|6369.3|6354.3|6363.4|6348.4|73
1597416600000|2020-08-14 14:50:00|6365.4|6350.4|6365.4|6350.4|6367.1|6352.1|6361.4|6346.4|97
1597416900000|2020-08-14 14:55:00|6364.8|6349.8|6361.5|6346.5|6368.2|6353.2|6359.5|6344.5|129
1597417200000|2020-08-14 15:00:00|6361.1|6346.1|6346.2|6331.2|6361.1|6346.1|6346.2|6331.2|67
1597417500000|2020-08-14 15:05:00|6345.7|6330.7|6338.7|6323.7|6346.1|6331.1|6337.6|6322.6|28
1597417800000|2020-08-14 15:10:00|6337.6|6322.6|6338.5|6323.5|6343.8|6328.8|6335.1|6320.1|81
1597418100000|2020-08-14 15:15:00|6340|6325|6347.2|6332.2|6347.8|6332.8|6339.6|6324.6|80
1597418400000|2020-08-14 15:20:00|6348.2|6333.2|6348.2|6333.2|6348.8|6333.8|6342.8|6327.8|93
1597418700000|2020-08-14 15:25:00|6348.3|6333.3|6347.3|6332.3|6349|6334|6346.8|6331.8|24
1597419000000|2020-08-14 15:30:00|6347.7|6332.7|6358.5|6343.5|6362.6|6347.6|6347.7|6332.7|165
1597419300000|2020-08-14 15:35:00|6358.4|6343.4|6358.6|6343.6|6360|6345|6352.7|6337.7|44
1597419600000|2020-08-14 15:40:00|6359|6344|6343.1|6328.1|6360.4|6345.4|6343.1|6328.1|80
1597419900000|2020-08-14 15:45:00|6342.7|6327.7|6347.1|6332.1|6347.5|6332.5|6342.6|6327.6|33
1597420200000|2020-08-14 15:50:00|6347.5|6332.5|6351|6336|6352.5|6337.5|6347.1|6332.1|29
1597420500000|2020-08-14 15:55:00|6351.1|6336.1|6356|6341|6357|6342|6351.1|6336.1|77
1597420800000|2020-08-14 16:00:00|6356.4|6341.4|6358.7|6343.7|6361.4|6346.4|6356.4|6341.4|51
1597421100000|2020-08-14 16:05:00|6359|6344|6360.2|6345.2|6361.7|6346.7|6357.4|6342.4|73
1597421400000|2020-08-14 16:10:00|6360.4|6345.4|6360.4|6345.4|6361.7|6346.7|6354.2|6339.2|81
1597421700000|2020-08-14 16:15:00|6361|6346|6363.7|6348.7|6366.1|6351.1|6361|6346|81
1597422000000|2020-08-14 16:20:00|6364.9|6349.9|6368.2|6353.2|6368.7|6353.7|6363.3|6348.3|134
1597422300000|2020-08-14 16:25:00|6368.7|6353.7|6367.6|6352.6|6374.9|6359.9|6365.2|6350.2|104
1597422600000|2020-08-14 16:30:00|6366.5|6351.5|6363.7|6348.7|6366.5|6351.5|6361.9|6346.9|38
1597422900000|2020-08-14 16:35:00|6363.9|6348.9|6367.9|6352.9|6368.9|6353.9|6363.9|6348.9|29
1597423200000|2020-08-14 16:40:00|6367.8|6352.8|6370.3|6355.3|6371.4|6356.4|6365.9|6350.9|28
1597423500000|2020-08-14 16:45:00|6368.4|6353.4|6364.8|6349.8|6369.3|6354.3|6362.5|6347.5|48
1597423800000|2020-08-14 16:50:00|6365.1|6350.1|6366.6|6351.6|6366.9|6351.9|6362.5|6347.5|25
1597424100000|2020-08-14 16:55:00|6366.2|6351.2|6365|6350|6366.6|6351.6|6361.7|6346.7|29
1597424400000|2020-08-14 17:00:00|6365.4|6350.4|6362.6|6347.6|6366.1|6351.1|6360.4|6345.4|26
1597424700000|2020-08-14 17:05:00|6363|6348|6359|6344|6364.1|6349.1|6359|6344|21
1597425000000|2020-08-14 17:10:00|6359.4|6344.4|6358.5|6343.5|6362.7|6347.7|6356.9|6341.9|32
1597425300000|2020-08-14 17:15:00|6358.4|6343.4|6357.9|6342.9|6361.4|6346.4|6356.4|6341.4|47
1597425600000|2020-08-14 17:20:00|6358.4|6343.4|6359.4|6344.4|6359.4|6344.4|6357.8|6342.8|11
1597425900000|2020-08-14 17:25:00|6359|6344|6359.4|6344.4|6359.5|6344.5|6358.4|6343.4|37
1597426200000|2020-08-14 17:30:00|6359.6|6344.6|6355.2|6340.2|6359.6|6344.6|6351.6|6336.6|87
1597426500000|2020-08-14 17:35:00|6355.7|6340.7|6354.9|6339.9|6355.9|6340.9|6351.2|6336.2|81
1597426800000|2020-08-14 17:40:00|6355.8|6340.8|6355.1|6340.1|6356.1|6341.1|6351.2|6336.2|48
1597427100000|2020-08-14 17:45:00|6354.4|6339.4|6351.2|6336.2|6355.1|6340.1|6347.7|6332.7|130
1597427400000|2020-08-14 17:50:00|6350.2|6335.2|6307.1|6292.1|6350.2|6335.2|6304.2|6289.2|205
1597427700000|2020-08-14 17:55:00|6306.2|6291.2|6300.3|6285.3|6307.6|6292.6|6294|6279|168
1597428000000|2020-08-14 18:00:00|6299.8|6284.8|6313.6|6298.6|6314.5|6299.5|6296.3|6281.3|103
1597428300000|2020-08-14 18:05:00|6314.6|6299.6|6313.6|6298.6|6318.1|6303.1|6313.6|6298.6|81
1597428600000|2020-08-14 18:10:00|6314.1|6299.1|6326.2|6311.2|6326.2|6311.2|6300.1|6285.1|688
1597428900000|2020-08-14 18:15:00|6328.8|6313.8|6322.2|6307.2|6335.7|6320.7|6305.9|6290.9|372
1597626000000|2020-08-17 01:00:00|6332.5|6317.5|6350.3|6335.3|6354.1|6339.1|6332.5|6317.5|46
1597626300000|2020-08-17 01:05:00|6350.6|6335.6|6361.3|6346.3|6363.8|6348.8|6350.6|6335.6|10
1597626600000|2020-08-17 01:10:00|6360.3|6345.3|6362.8|6347.8|6363.8|6348.8|6354.3|6339.3|19
1597626900000|2020-08-17 01:15:00|6362.3|6347.3|6358.3|6343.3|6366.3|6351.3|6357.3|6342.3|75
1597627200000|2020-08-17 01:20:00|6360.1|6345.1|6353.8|6338.8|6360.8|6345.8|6347.3|6332.3|10
1597627500000|2020-08-17 01:25:00|6354.5|6339.5|6358.8|6333.8|6358.8|6341.8|6351.8|6333.2|2
1597627800000|2020-08-17 01:30:00|6352.3|6337.3|6352.2|6337.2|6352.8|6337.8|6351.8|6336.8|2
1597628100000|2020-08-17 01:35:00|6352.3|6337.3|6352.3|6337.3|6352.3|6337.3|6352.3|6337.3|1
1597628400000|2020-08-17 01:40:00|6353|6338|6353.8|6338.8|6353.8|6338.8|6353|6338|0
1597628700000|2020-08-17 01:45:00|6353.3|6338.3|6352.4|6337.4|6354.3|6339.3|6349.8|6334.8|1
1597629000000|2020-08-17 01:50:00|6350.4|6335.4|6351.3|6336.3|6352.3|6337.3|6346.8|6331.8|4
1597629300000|2020-08-17 01:55:00|6351.8|6336.8|6352.3|6337.3|6352.3|6337.3|6351.8|6336.8|5
1597629600000|2020-08-17 02:00:00|6354.8|6339.8|6353.3|6338.3|6354.8|6339.8|6353.3|6338.3|3
1597630200000|2020-08-17 02:10:00|||||||||3
1597630500000|2020-08-17 02:15:00|6353.8|6338.8|6355.8|6340.8|6355.8|6340.8|6352.8|6337.8|2
1597631400000|2020-08-17 02:30:00|6358.4|6343.4|6357.8|6342.8|6358.4|6343.4|6355.2|6340.2|3
1597632300000|2020-08-17 02:45:00|6358.8|6343.8|6360.7|6345.7|6361.8|6346.8|6358.8|6343.8|3
1597632600000|2020-08-17 02:50:00|6360.8|6345.8|6360.8|6345.8|6360.8|6345.8|6360.8|6345.8|0
1597632900000|2020-08-17 02:55:00|6361.8|6346.8|6362.3|6347.3|6362.3|6347.3|6361.8|6346.8|0
1597633500000|2020-08-17 03:05:00|6362.7|6347.7|6361.8|6346.8|6363.8|6348.8|6361.3|6346.3|0
1597633800000|2020-08-17 03:10:00|6361.5|6346.5|6360.8|6345.8|6362.8|6347.8|6359.3|6344.3|7
1597634100000|2020-08-17 03:15:00|6359.7|6344.7|6359.3|6344.3|6359.7|6344.7|6359.3|6344.3|0
1597634700000|2020-08-17 03:25:00|6356.3|6341.3|6356.8|6341.8|6356.8|6341.8|6356.3|6341.3|7
1597635900000|2020-08-17 03:45:00|6357.3|6342.3|6357.3|6342.3|6357.3|6342.3|6357.3|6342.3|0
1597637100000|2020-08-17 04:05:00|6356.8|6341.8|6356|6341|6356.8|6341.8|6356|6341|0
1597638300000|2020-08-17 04:25:00|6356.9|6341.9|6356.9|6341.9|6356.9|6341.9|6356.9|6341.9|1
1597638600000|2020-08-17 04:30:00|6356.5|6341.5|6346|6331|6356.5|6341.5|6346|6331|28
1597638900000|2020-08-17 04:35:00|6346.4|6331.4|6345.6|6330.6|6346.5|6331.5|6344.6|6329.6|0
1597639200000|2020-08-17 04:40:00|6346|6331|6346|6331|6346|6331|6346|6331|0
1597640100000|2020-08-17 04:55:00|6343.1|6328.1|6344.1|6329.1|6344.1|6329.1|6343.1|6328.1|4
1597640700000|2020-08-17 05:05:00|6344.6|6329.6|6346.1|6331.1|6346.1|6331.1|6344.6|6329.6|1
1597641000000|2020-08-17 05:10:00|6346|6331|6346|6331|6346|6331|6346|6331|0
1597641300000|2020-08-17 05:15:00|6346.4|6331.4|6347|6332|6347|6332|6346.4|6331.4|0
1597641900000|2020-08-17 05:25:00|||||||||1
1597642200000|2020-08-17 05:30:00|6347.9|6332.9|6353.5|6338.5|6354.4|6339.4|6347.9|6332.9|3
1597642500000|2020-08-17 05:35:00|6354.3|6339.3|6354.8|6339.8|6355.1|6340.1|6354.3|6339.3|2
1597642800000|2020-08-17 05:40:00|6355.5|6340.5|6360.6|6345.6|6360.6|6345.6|6354.6|6339.6|13
1597643100000|2020-08-17 05:45:00|6360.3|6345.3|6359.6|6344.6|6363.6|6348.6|6358.3|6343.3|13
1597643700000|2020-08-17 05:55:00|6360|6345|6360.2|6345.2|6360.2|6345.2|6360|6345|0
1597644000000|2020-08-17 06:00:00|6357.7|6342.7|6352.2|6337.2|6357.7|6342.7|6352.2|6337.2|4
1597644600000|2020-08-17 06:10:00|6354.2|6339.2|6354.8|6339.8|6355.2|6340.2|6351.7|6336.7|4
1597644900000|2020-08-17 06:15:00|6355.2|6340.2|6351.2|6336.2|6356.8|6341.8|6351.2|6336.2|10
1597645200000|2020-08-17 06:20:00|6351|6336|6352.8|6337.8|6352.8|6337.8|6350.2|6335.2|0
1597645500000|2020-08-17 06:25:00|6353.2|6338.2|6354.2|6339.2|6357.3|6342.3|6353.2|6338.2|8
1597645800000|2020-08-17 06:30:00|6352.3|6337.3|6361.7|6346.7|6361.7|6346.7|6351.2|6336.2|4
1597646100000|2020-08-17 06:35:00|6358.8|6343.8|6361.7|6346.7|6361.7|6346.7|6358.8|6343.8|7
1597646400000|2020-08-17 06:40:00|6360.2|6345.2|6361.7|6346.7|6363.2|6348.2|6360.2|6345.2|2
1597647000000|2020-08-17 06:50:00|6362|6347|6364.2|6349.2|6364.2|6349.2|6360.2|6345.2|2
1597647300000|2020-08-17 06:55:00|6363.8|6348.8|6363.7|6348.7|6364.7|6349.7|6363.7|6348.7|1
1597647600000|2020-08-17 07:00:00|6364.2|6349.2|6364.2|6349.2|6364.2|6349.2|6364.2|6349.2|0
1597647900000|2020-08-17 07:05:00|6363.7|6348.7|6363.7|6348.7|6363.7|6348.7|6363.7|6348.7|0
1597648200000|2020-08-17 07:10:00|6364.1|6349.1|6363.7|6348.7|6364.2|6349.2|6363.7|6348.7|2
1597648500000|2020-08-17 07:15:00|6362.7|6347.7|6360.7|6345.7|6362.7|6347.7|6360.7|6345.7|3
1597648800000|2020-08-17 07:20:00|6360.2|6345.2|6360.2|6345.2|6361.1|6346.1|6358.7|6343.7|0
1597649100000|2020-08-17 07:25:00|6362.7|6347.7|6361.2|6346.2|6362.7|6347.7|6360.2|6345.2|13
1597649400000|2020-08-17 07:30:00|6360.1|6345.1|6359.1|6344.1|6360.1|6345.1|6359.1|6344.1|0
1597649700000|2020-08-17 07:35:00|6359.6|6344.6|6358.7|6343.7|6359.6|6344.6|6358.7|6343.7|0
1597650000000|2020-08-17 07:40:00|6358.1|6343.1|6356.2|6341.2|6358.1|6343.1|6356.2|6341.2|0
1597650300000|2020-08-17 07:45:00|6355.5|6340.5|6361.6|6346.6|6361.6|6346.6|6354.7|6339.7|2
1597650600000|2020-08-17 07:50:00|6361.9|6346.9|6362.2|6347.2|6363.2|6348.2|6360.1|6345.1|0
1597650900000|2020-08-17 07:55:00|6360.7|6345.7|6360.7|6345.7|6362.7|6347.7|6360.7|6345.7|2
1597651200000|2020-08-17 08:00:00|6358.2|6343.2|6358.7|6343.7|6359.2|6344.2|6358.2|6343.2|3
1597651500000|2020-08-17 08:05:00|6359.1|6344.1|6358.3|6343.3|6359.2|6344.2|6358.1|6343.1|4
1597651800000|2020-08-17 08:10:00|6359.3|6344.3|6359.3|6344.3|6360.3|6345.3|6359.3|6344.3|1
1597652100000|2020-08-17 08:15:00|6358.2|6343.2|6356.2|6341.2|6358.2|6343.2|6355.5|6340.5|2
1597652400000|2020-08-17 08:20:00|6355.7|6340.7|6358.3|6343.3|6358.3|6343.3|6353.6|6338.6|4
1597652700000|2020-08-17 08:25:00|6358|6343|6358.8|6343.8|6359.3|6344.3|6357.8|6342.8|2
1597653000000|2020-08-17 08:30:00|6358.5|6343.5|6356.7|6341.7|6359.8|6344.8|6356|6341|11
1597653300000|2020-08-17 08:35:00|6355.8|6340.8|6354.8|6339.8|6355.8|6340.8|6354.8|6339.8|1
1597653600000|2020-08-17 08:40:00|6352.3|6337.3|6353.8|6338.8|6353.8|6338.8|6352.3|6337.3|1
1597653900000|2020-08-17 08:45:00|6352.3|6337.3|6353.8|6338.8|6353.8|6338.8|6352.3|6337.3|2
1597654500000|2020-08-17 08:55:00|6353.5|6338.5|6356.5|6341.5|6357.5|6342.5|6353.3|6338.3|3
1597654800000|2020-08-17 09:00:00|6356.1|6341.1|6359.3|6344.3|6360.3|6345.3|6356|6341|2
1597655100000|2020-08-17 09:05:00|6359.8|6344.8|6358.3|6343.3|6360.2|6345.2|6358.3|6343.3|2
1597655400000|2020-08-17 09:10:00|6359.3|6344.3|6356.8|6341.8|6360.3|6345.3|6354.7|6339.7|17
1597655700000|2020-08-17 09:15:00|6357.8|6342.8|6358.3|6343.3|6358.3|6343.3|6356.3|6341.3|3
1597656000000|2020-08-17 09:20:00|6358.8|6343.8|6358.8|6343.8|6358.8|6343.8|6358.8|6343.8|2
1597656300000|2020-08-17 09:25:00|6359.4|6344.4|6358.8|6343.8|6361.3|6346.3|6358.8|6343.8|11
1597656600000|2020-08-17 09:30:00|6358.9|6343.9|6358.4|6343.4|6359.4|6344.4|6358.2|6343.2|3
1597656900000|2020-08-17 09:35:00|6357.9|6342.9|6358.4|6343.4|6358.4|6343.4|6356.9|6341.9|4
1597657200000|2020-08-17 09:40:00|6359.8|6344.8|6360.4|6345.4|6361.9|6346.9|6359.8|6344.8|3
1597657500000|2020-08-17 09:45:00|6362.9|6347.9|6362.1|6347.1|6364|6349|6360.6|6345.6|13
1597657800000|2020-08-17 09:50:00|6362.5|6347.5|6362.5|6347.5|6362.5|6347.5|6362.5|6347.5|2
1597658100000|2020-08-17 09:55:00|6362.6|6347.6|6363.9|6348.9|6363.9|6348.9|6362.6|6347.6|0
1597658400000|2020-08-17 10:00:00|6364.4|6349.4|6359.9|6344.9|6366.1|6351.1|6358.1|6343.1|90
1597658700000|2020-08-17 10:05:00|6359.4|6344.4|6359.9|6344.9|6359.9|6344.9|6358.9|6343.9|3
1597659000000|2020-08-17 10:10:00|6358.9|6343.9|6358.4|6343.4|6358.9|6343.9|6358.4|6343.4|1
1597659300000|2020-08-17 10:15:00|6358.9|6343.9|6359.9|6344.9|6360.4|6345.4|6358.9|6343.9|4
1597659600000|2020-08-17 10:20:00|6360.1|6345.1|6360.5|6345.5|6360.9|6345.9|6360.1|6345.1|4
1597659900000|2020-08-17 10:25:00|6360.9|6345.9|6362.9|6347.9|6363.4|6348.4|6360.9|6345.9|5
1597660200000|2020-08-17 10:30:00|6362.5|6347.5|6360.2|6345.2|6362.5|6347.5|6360.2|6345.2|1
1597660500000|2020-08-17 10:35:00|6359.7|6344.7|6350.2|6335.2|6360.2|6345.2|6348.9|6333.9|43
1597660800000|2020-08-17 10:40:00|6350.4|6335.4|6348.9|6333.9|6350.4|6335.4|6344|6329|29
1597661100000|2020-08-17 10:45:00|6352.4|6337.4|6360.4|6345.4|6361|6346|6351.6|6336.6|13
1597661400000|2020-08-17 10:50:00|6360.9|6345.9|6361.9|6346.9|6362|6347|6360.9|6345.9|2
1597661700000|2020-08-17 10:55:00|6362.4|6347.4|6354.9|6339.9|6362.4|6347.4|6354.1|6339.1|15
1597662000000|2020-08-17 11:00:00|6356.9|6341.9|6355.9|6340.9|6356.9|6341.9|6354.9|6339.9|5
1597662300000|2020-08-17 11:05:00|6358.5|6343.5|6358.4|6343.4|6362.4|6347.4|6356.9|6341.9|13
1597662600000|2020-08-17 11:10:00|6358.7|6343.7|6355.5|6340.5|6359.4|6344.4|6355.5|6340.5|4
1597662900000|2020-08-17 11:15:00|6355|6340|6359.3|6344.3|6359.3|6344.3|6355|6340|2
1597663200000|2020-08-17 11:20:00|6354.3|6339.3|6350.5|6335.5|6354.3|6339.3|6350.5|6335.5|20
1597663500000|2020-08-17 11:25:00|6352.4|6337.4|6355.4|6340.4|6356.8|6341.8|6351.9|6336.9|11
1597663800000|2020-08-17 11:30:00|6355.8|6340.8|6359.9|6344.9|6361.9|6346.9|6355.8|6340.8|8
1597664100000|2020-08-17 11:35:00|6360.4|6345.4|6363.9|6348.9|6364.9|6349.9|6359.9|6344.9|10
1597664400000|2020-08-17 11:40:00|6365.4|6350.4|6358|6343|6370.4|6355.4|6357.4|6342.4|40
1597664700000|2020-08-17 11:45:00|6357.9|6342.9|6357.4|6342.4|6358.4|6343.4|6349.4|6334.4|95
1597665000000|2020-08-17 11:50:00|6359.3|6344.3|6357.4|6342.4|6359.9|6344.9|6352.5|6337.5|55
1597665300000|2020-08-17 11:55:00|6358.4|6343.4|6360.8|6345.8|6360.8|6345.8|6356.4|6341.4|12
1597665600000|2020-08-17 12:00:00|6359.9|6344.9|6352.8|6337.8|6360.4|6345.4|6351.4|6336.4|26
1597665900000|2020-08-17 12:05:00|6352.9|6337.9|6355|6340|6355|6340|6349.7|6334.7|18
1597666200000|2020-08-17 12:10:00|6355.7|6340.7|6356.2|6341.2|6356.2|6341.2|6350.2|6335.2|22
1597666500000|2020-08-17 12:15:00|6357.4|6342.4|6358.2|6343.2|6367|6352|6356.9|6341.9|33
1597666800000|2020-08-17 12:20:00|6358.8|6343.8|6343.2|6328.2|6358.8|6343.8|6343.2|6328.2|24
1597667100000|2020-08-17 12:25:00|6345.3|6330.3|6352.7|6337.7|6353.2|6338.2|6345.3|6330.3|51
1597667400000|2020-08-17 12:30:00|6351.2|6336.2|6359.4|6344.4|6365.6|6350.6|6349.2|6334.2|60
1597667700000|2020-08-17 12:35:00|6359.2|6344.2|6348.8|6333.8|6359.2|6344.2|6344.8|6329.8|24
1597668000000|2020-08-17 12:40:00|6349.3|6334.3|6343.5|6328.5|6350.8|6335.8|6332.9|6317.9|107
1597668300000|2020-08-17 12:45:00|6343.8|6328.8|6344.6|6329.6|6347.2|6332.2|6343.1|6328.1|15
1597668600000|2020-08-17 12:50:00|6344.7|6329.7|6341.6|6326.6|6345.6|6330.6|6339.6|6324.6|36
1597668900000|2020-08-17 12:55:00|6340.9|6325.9|6339.1|6324.1|6340.9|6325.9|6336.6|6321.6|39
1597669200000|2020-08-17 13:00:00|6342.6|6327.6|6354.6|6339.6|6354.6|6339.6|6340.2|6325.2|51
1597669500000|2020-08-17 13:05:00|6355.3|6340.3|6363.8|6348.8|6369.5|6354.5|6355.2|6340.2|88
1597669800000|2020-08-17 13:10:00|6363.7|6348.7|6362.3|6347.3|6363.7|6348.7|6354.8|6339.8|72
1597670100000|2020-08-17 13:15:00|6362.2|6347.2|6365.6|6350.6|6367.5|6352.5|6358.1|6343.1|90
1597670400000|2020-08-17 13:20:00|6364.9|6349.9|6362.5|6347.5|6364.9|6349.9|6356.6|6341.6|14
1597670700000|2020-08-17 13:25:00|6362.6|6347.6|6363.5|6348.5|6365.6|6350.6|6361.6|6346.6|17
1597671000000|2020-08-17 13:30:00|6364.1|6349.1|6352.3|6337.3|6365.5|6350.5|6346.3|6331.3|78
1597671300000|2020-08-17 13:35:00|6352.5|6337.5|6354.5|6339.5|6355.5|6340.5|6349|6334|37
1597671600000|2020-08-17 13:40:00|6354.8|6339.8|6351.2|6336.2|6355.5|6340.5|6343|6328|45
1597671900000|2020-08-17 13:45:00|6351.5|6336.5|6368.1|6353.1|6368.5|6353.5|6347.3|6332.3|68
1597672200000|2020-08-17 13:50:00|6369.2|6354.2|6361.2|6346.2|6370.2|6355.2|6360.2|6345.2|77
1597672500000|2020-08-17 13:55:00|6361.1|6346.1|6370.5|6355.5|6370.5|6355.5|6361.1|6346.1|73
1597672800000|2020-08-17 14:00:00|6370.1|6355.1|6376.5|6361.5|6376.5|6361.5|6367.9|6352.9|149
1597673100000|2020-08-17 14:05:00|6376.6|6361.6|6389.1|6374.1|6389.3|6374.3|6376.6|6361.6|183
1597673400000|2020-08-17 14:10:00|6389.6|6374.6|6387.9|6372.9|6395|6380|6387.9|6372.9|109
1597673700000|2020-08-17 14:15:00|6386.9|6371.9|6379.5|6364.5|6389.7|6374.7|6376.4|6361.4|134
1597674000000|2020-08-17 14:20:00|6379.1|6364.1|6373.1|6358.1|6379.4|6364.4|6370.5|6355.5|123
1597674300000|2020-08-17 14:25:00|6373.2|6358.2|6374.2|6359.2|6378.5|6363.5|6368.3|6353.3|121
1597674600000|2020-08-17 14:30:00|6373.9|6358.9|6368|6353|6374.7|6359.7|6366.6|6351.6|112
1597674900000|2020-08-17 14:35:00|6367.2|6352.2|6367|6352|6372|6357|6363.1|6348.1|128
1597675200000|2020-08-17 14:40:00|6366.2|6351.2|6369|6354|6375|6360|6364.6|6349.6|58
1597675500000|2020-08-17 14:45:00|6369.6|6354.6|6379.9|6364.9|6380.7|6365.7|6367.7|6352.7|84
1597675800000|2020-08-17 14:50:00|6379.4|6364.4|6379.1|6364.1|6379.4|6364.4|6375.7|6360.7|25
1597676100000|2020-08-17 14:55:00|6379.5|6364.5|6378.9|6363.9|6383|6368|6378.4|6363.4|48
1597676400000|2020-08-17 15:00:00|6379.2|6364.2|6373.4|6358.4|6379.2|6364.2|6372.9|6357.9|64
1597676700000|2020-08-17 15:05:00|6373|6358|6375.3|6360.3|6375.3|6360.3|6369|6354|69
1597677000000|2020-08-17 15:10:00|6374.4|6359.4|6377.1|6362.1|6379.3|6364.3|6374.4|6359.4|58
1597677300000|2020-08-17 15:15:00|6376.5|6361.5|6396.2|6381.2|6396.2|6381.2|6375.5|6360.5|126
1597677600000|2020-08-17 15:20:00|6396.6|6381.6|6392.5|6377.5|6396.6|6381.6|6386.1|6371.1|73
1597677900000|2020-08-17 15:25:00|6391.5|6376.5|6395|6380|6397.4|6382.4|6391.5|6376.5|75
1597678200000|2020-08-17 15:30:00|6395.3|6380.3|6386.1|6371.1|6396|6381|6383.6|6368.6|59
1597678500000|2020-08-17 15:35:00|6385.8|6370.8|6387.1|6372.1|6392.1|6377.1|6383.1|6368.1|50
1597678800000|2020-08-17 15:40:00|6386.6|6371.6|6385.9|6370.9|6389|6374|6384.7|6369.7|30
1597679100000|2020-08-17 15:45:00|6385.8|6370.8|6394.6|6379.6|6396.6|6381.6|6385.8|6370.8|56
1597679400000|2020-08-17 15:50:00|6396.9|6381.9|6389.8|6374.8|6400.6|6385.6|6389.6|6374.6|137
1597679700000|2020-08-17 15:55:00|6392.5|6377.5|6400.7|6385.7|6402.2|6387.2|6392.5|6377.5|63
1597680000000|2020-08-17 16:00:00|6402.1|6387.1|6403.6|6388.6|6405|6390|6400.2|6385.2|100
1597680300000|2020-08-17 16:05:00|6404|6389|6399.3|6384.3|6404.5|6389.5|6397.6|6382.6|73
1597680600000|2020-08-17 16:10:00|6398.8|6383.8|6395.8|6380.8|6399.3|6384.3|6393.4|6378.4|56
1597680900000|2020-08-17 16:15:00|6394.9|6379.9|6399|6384|6401.9|6386.9|6394.9|6379.9|48
1597681200000|2020-08-17 16:20:00|6399.5|6384.5|6397.5|6382.5|6402.9|6387.9|6397.5|6382.5|42
1597681500000|2020-08-17 16:25:00|6398.9|6383.9|6388.8|6373.8|6399.3|6384.3|6388.2|6373.2|107
1597681800000|2020-08-17 16:30:00|6388.4|6373.4|6389.2|6374.2|6391|6376|6386.8|6371.8|71
1597682100000|2020-08-17 16:35:00|6389.5|6374.5|6388.3|6373.3|6390.7|6375.7|6387.7|6372.7|33
1597682400000|2020-08-17 16:40:00|6388.8|6373.8|6383.4|6368.4|6389.2|6374.2|6382.9|6367.9|50
1597682700000|2020-08-17 16:45:00|6383.8|6368.8|6390.4|6375.4|6391.8|6376.8|6383.8|6368.8|61
1597683000000|2020-08-17 16:50:00|6390.8|6375.8|6395.9|6380.9|6399.4|6384.4|6390.8|6375.8|35
1597683300000|2020-08-17 16:55:00|6394.4|6379.4|6395.4|6380.4|6397.4|6382.4|6392.8|6377.8|93
1597683600000|2020-08-17 17:00:00|6394.2|6379.2|6394.7|6379.7|6396.5|6381.5|6392.9|6377.9|51
1597683900000|2020-08-17 17:05:00|6392.1|6377.1|6393.2|6378.2|6394.7|6379.7|6391.9|6376.9|46
1597684200000|2020-08-17 17:10:00|6392.7|6377.7|6389|6374|6393.7|6378.7|6389|6374|12
1597684500000|2020-08-17 17:15:00|6389.7|6374.7|6388|6373|6390.2|6375.2|6386.7|6371.7|60
1597684800000|2020-08-17 17:20:00|6388.5|6373.5|6382.3|6367.3|6388.5|6373.5|6381.7|6366.7|74
1597685100000|2020-08-17 17:25:00|6382.2|6367.2|6381.7|6366.7|6383.3|6368.3|6381.7|6366.7|27
1597685400000|2020-08-17 17:30:00|6382.7|6367.7|6374.8|6359.8|6383.7|6368.7|6372.7|6357.7|67
1597685700000|2020-08-17 17:35:00|6375.5|6360.5|6380.7|6365.7|6381.2|6366.2|6372.7|6357.7|66
1597686000000|2020-08-17 17:40:00|6379.7|6364.7|6371.7|6356.7|6380.2|6365.2|6369.3|6354.3|72
1597686300000|2020-08-17 17:45:00|6371.9|6356.9|6376.7|6361.7|6379.2|6364.2|6369.8|6354.8|46
1597686600000|2020-08-17 17:50:00|6377.2|6362.2|6377.3|6362.3|6387.6|6372.6|6376.2|6361.2|102
1597686900000|2020-08-17 17:55:00|6377.2|6362.2|6370.7|6355.7|6379.6|6364.6|6369.6|6354.6|92
1597687200000|2020-08-17 18:00:00|6371.1|6356.1|6374.8|6359.8|6376.9|6361.9|6365.7|6350.7|118
1597687500000|2020-08-17 18:05:00|6375.2|6360.2|6372.5|6357.5|6375.2|6360.2|6368.2|6353.2|138
1597687800000|2020-08-17 18:10:00|6373.2|6358.2|6362.2|6347.2|6382.2|6367.2|6344.8|6329.8|808
1597688100000|2020-08-17 18:15:00|6362.3|6347.3|6356.7|6341.7|6362.7|6347.7|6348|6333|266
1597712400000|2020-08-18 01:00:00|6350.7|6335.7|6357.9|6342.9|6368.4|6353.4|6350.7|6335.7|72
1597712700000|2020-08-18 01:05:00|6356.4|6341.4|6363.4|6348.4|6363.4|6348.4|6353.4|6338.4|28
1597713000000|2020-08-18 01:10:00|6366.3|6351.3|6368.4|6353.4|6373|6358|6366.3|6351.3|32
1597713300000|2020-08-18 01:15:00|6368.9|6353.9|6365.9|6350.9|6368.9|6353.9|6362.9|6347.9|1
1597713600000|2020-08-18 01:20:00|6367.3|6352.3|6367.9|6352.9|6368.4|6353.4|6367.3|6352.3|3
1597713900000|2020-08-18 01:25:00|6369.3|6354.3|6372.4|6357.4|6373.9|6358.9|6369.3|6354.3|12
1597714200000|2020-08-18 01:30:00|6367.9|6352.9|6367.9|6352.9|6367.9|6352.9|6367.9|6352.9|1
1597714500000|2020-08-18 01:35:00|6368.9|6353.9|6367.9|6352.9|6368.9|6353.9|6367.9|6352.9|0
1597714800000|2020-08-18 01:40:00|6367.4|6352.4|6367.8|6352.8|6367.9|6352.9|6366.7|6351.7|7
1597715700000|2020-08-18 01:55:00|6364.6|6349.6|6361.8|6346.8|6365.3|6350.3|6359.3|6344.3|7
1597716000000|2020-08-18 02:00:00|6361.9|6346.9|6363.3|6348.3|6363.3|6348.3|6361.4|6346.4|2
1597716300000|2020-08-18 02:05:00|6362.9|6347.9|6362.9|6347.9|6365.3|6350.3|6362.5|6347.5|0
1597716600000|2020-08-18 02:10:00|6361.8|6346.8|6358.8|6343.8|6361.8|6346.8|6357.3|6342.3|4
1597716900000|2020-08-18 02:15:00|6358.4|6343.4|6359.8|6344.8|6359.8|6344.8|6358.3|6343.3|2
1597717200000|2020-08-18 02:20:00|6365|6350|6367.1|6352.1|6367.3|6352.3|6365|6350|2
1597717500000|2020-08-18 02:25:00|6366.6|6351.6|6366.1|6351.1|6366.6|6351.6|6366.1|6351.1|0
1597718100000|2020-08-18 02:35:00|6366.9|6351.9|6369.1|6354.1|6371|6356|6366.1|6351.1|7
1597718400000|2020-08-18 02:40:00|6369.3|6354.3|6368.3|6353.3|6369.3|6354.3|6368.3|6353.3|0
1597718700000|2020-08-18 02:45:00|6368.1|6353.1|6364.5|6349.5|6368.1|6353.1|6364.5|6349.5|18
1597719000000|2020-08-18 02:50:00|6364.1|6349.1|6362.6|6347.6|6364.1|6349.1|6358.6|6343.6|5
1597719600000|2020-08-18 03:00:00|6362.5|6347.5|6363.2|6348.2|6363.3|6348.3|6362.1|6347.1|2
1597719900000|2020-08-18 03:05:00|6364.1|6349.1|6366.7|6351.7|6369.9|6354.9|6364.1|6349.1|13
1597720500000|2020-08-18 03:15:00|6367.2|6352.2|6368.7|6353.7|6368.7|6353.7|6366.7|6351.7|8
1597720800000|2020-08-18 03:20:00|6374.2|6359.2|6377.2|6362.2|6377.2|6362.2|6369.7|6354.7|29
1597721100000|2020-08-18 03:25:00|6375.2|6360.2|6378.7|6363.7|6383.5|6368.5|6375.2|6360.2|10
1597722900000|2020-08-18 03:55:00|6379.3|6364.3|6381.7|6366.7|6383|6368|6379.3|6364.3|5
1597723200000|2020-08-18 04:00:00|6382.2|6367.2|6381.7|6366.7|6382.2|6367.2|6381.2|6366.2|0
1597724100000|2020-08-18 04:15:00|6380.7|6365.7|6380.2|6365.2|6380.7|6365.7|6380.2|6365.2|0
1597724400000|2020-08-18 04:20:00|6382.2|6367.2|6381.7|6366.7|6382.2|6367.2|6381.7|6366.7|0
1597724700000|2020-08-18 04:25:00|6381.4|6366.4|6381.7|6366.7|6381.7|6366.7|6379.2|6364.2|6
1597725300000|2020-08-18 04:35:00|6382.2|6367.2|6383.2|6368.2|6383.7|6368.7|6382.2|6367.2|0
1597727700000|2020-08-18 05:15:00|6382.2|6367.2|6382.2|6367.2|6382.2|6367.2|6382.2|6367.2|0
1597728300000|2020-08-18 05:25:00|6380.2|6365.2|6380.2|6365.2|6380.2|6365.2|6380.2|6365.2|1
1597728600000|2020-08-18 05:30:00|6382.1|6367.1|6380.7|6365.7|6382.1|6367.1|6380.7|6365.7|14
1597729200000|2020-08-18 05:40:00|6381.1|6366.1|6389.1|6374.1|6389.8|6374.8|6380.7|6365.7|35
1597729500000|2020-08-18 05:45:00|6389.4|6374.4|6392.6|6377.6|6395.1|6380.1|6389.4|6374.4|7
1597729800000|2020-08-18 05:50:00|6390|6375|6384.4|6369.4|6390|6375|6383.9|6368.9|26
1597730100000|2020-08-18 05:55:00|6384.2|6369.2|6383.5|6368.5|6384.2|6369.2|6383.5|6368.5|1
1597730400000|2020-08-18 06:00:00|6383.1|6368.1|6383.5|6368.5|6383.5|6368.5|6383.1|6368.1|0
1597730700000|2020-08-18 06:05:00|6384.2|6369.2|6385.7|6370.7|6386|6371|6384.2|6369.2|2
1597731000000|2020-08-18 06:10:00|6385.9|6370.9|6385.9|6370.9|6385.9|6370.9|6385.9|6370.9|0
1597731600000|2020-08-18 06:20:00|6385.5|6370.5|6383.4|6368.4|6385.9|6370.9|6383.4|6368.4|0
1597731900000|2020-08-18 06:25:00|6384.5|6369.5|6384|6369|6385|6370|6382.9|6367.9|6
1597732200000|2020-08-18 06:30:00|6384.1|6369.1|6386.1|6371.1|6388.1|6373.1|6384.1|6369.1|6
1597732500000|2020-08-18 06:35:00|6386.5|6371.5|6386.5|6371.5|6386.5|6371.5|6386.5|6371.5|0
1597732800000|2020-08-18 06:40:00|6388|6373|6388|6373|6388|6373|6388|6373|4
1597733100000|2020-08-18 06:45:00|6389|6374|6389|6374|6389|6374|6389|6374|1
1597733700000|2020-08-18 06:55:00|6389.7|6374.7|6391.5|6376.5|6391.9|6376.9|6389.7|6374.7|3
1597734000000|2020-08-18 07:00:00|6391|6376|6379.9|6364.9|6391|6376|6379.9|6364.9|1
1597734300000|2020-08-18 07:05:00|6381.4|6366.4|6379.9|6364.9|6382.9|6367.9|6378.9|6363.9|3
1597734600000|2020-08-18 07:10:00|6378.9|6363.9|6379|6364|6379.5|6364.5|6377|6362|4
1597734900000|2020-08-18 07:15:00|6377.7|6362.7|6370.4|6355.4|6377.7|6362.7|6368.4|6353.4|22
1597735200000|2020-08-18 07:20:00|6371.9|6356.9|6370.4|6355.4|6371.9|6356.9|6370.4|6355.4|1
1597735500000|2020-08-18 07:25:00|6371.5|6356.5|6371.9|6356.9|6372.9|6357.9|6371.5|6356.5|1
1597735800000|2020-08-18 07:30:00|6371.4|6356.4|6372.4|6357.4|6375.4|6360.4|6371.4|6356.4|1
1597736100000|2020-08-18 07:35:00|6372.9|6357.9|6373.9|6358.9|6374.4|6359.4|6372.4|6357.4|0
1597736400000|2020-08-18 07:40:00|6374.4|6359.4|6377.4|6362.4|6377.4|6362.4|6373.9|6358.9|0
1597736700000|2020-08-18 07:45:00|6379.3|6364.3|6379.4|6364.4|6379.4|6364.4|6379.3|6364.3|1
1597737000000|2020-08-18 07:50:00|6380|6365|6377.9|6362.9|6380|6365|6377.9|6362.9|0
1597737300000|2020-08-18 07:55:00|6380.1|6365.1|6387.6|6372.6|6388.1|6373.1|6380.1|6365.1|4
1597737600000|2020-08-18 08:00:00|6385.1|6370.1|6383.4|6368.4|6386.4|6371.4|6383.3|6368.3|6
1597738200000|2020-08-18 08:10:00|6383.5|6368.5|6383.5|6368.5|6383.5|6368.5|6383.5|6368.5|1
1597738500000|2020-08-18 08:15:00|6385.7|6370.7|6387.5|6372.5|6387.5|6372.5|6385.7|6370.7|6
1597739100000|2020-08-18 08:25:00|6388.1|6373.1|6384.5|6369.5|6388.1|6373.1|6382|6367|28
1597739700000|2020-08-18 08:35:00|6383|6368|6384|6369|6384|6369|6383|6368|1
1597740300000|2020-08-18 08:45:00|6384.5|6369.5|6382.5|6367.5|6384.5|6369.5|6382|6367|7
1597740600000|2020-08-18 08:50:00|6382|6367|6382|6367|6382|6367|6380.5|6365.5|1
1597740900000|2020-08-18 08:55:00|6381.3|6366.3|6382.9|6367.9|6382.9|6367.9|6381.3|6366.3|2
1597741500000|2020-08-18 09:05:00|6383.6|6368.6|6383.9|6368.9|6384|6369|6382.1|6367.1|5
1597741800000|2020-08-18 09:10:00|6387.5|6372.5|6387.5|6372.5|6387.5|6372.5|6387.5|6372.5|3
1597742100000|2020-08-18 09:15:00|6388.3|6373.3|6399.9|6384.9|6399.9|6384.9|6388.3|6373.3|57
1597742400000|2020-08-18 09:20:00|6399.5|6384.5|6399.4|6384.4|6399.5|6384.5|6399.3|6384.3|3
1597742700000|2020-08-18 09:25:00|6398.9|6383.9|6398.4|6383.4|6398.9|6383.9|6398.4|6383.4|2
1597743000000|2020-08-18 09:30:00|6396.3|6381.3|6397.4|6382.4|6397.8|6382.8|6396.3|6381.3|3
1597743300000|2020-08-18 09:35:00|6398.5|6383.5|6397.4|6382.4|6398.9|6383.9|6394.4|6379.4|5
1597743600000|2020-08-18 09:40:00|6397|6382|6396|6381|6397|6382|6396|6381|0
1597743900000|2020-08-18 09:45:00|6395.5|6380.5|6392.6|6377.6|6395.6|6380.6|6392.4|6377.4|2
1597744200000|2020-08-18 09:50:00|6392.2|6377.2|6393.6|6378.6|6393.6|6378.6|6391.1|6376.1|2
1597744800000|2020-08-18 10:00:00|6393.9|6378.9|6394.1|6379.1|6394.6|6379.6|6393.6|6378.6|0
1597745100000|2020-08-18 10:05:00|6396.6|6381.6|6396.6|6381.6|6396.6|6381.6|6396.1|6381.1|4
1597745400000|2020-08-18 10:10:00|6396.9|6381.9|6398.6|6383.6|6398.6|6383.6|6396.9|6381.9|0
1597745700000|2020-08-18 10:15:00|6399.3|6384.3|6399.6|6384.6|6399.6|6384.6|6399.3|6384.3|2
1597746000000|2020-08-18 10:20:00|6397.9|6382.9|6393.1|6378.1|6399.1|6384.1|6392.2|6377.2|4
1597746600000|2020-08-18 10:30:00|6393.9|6378.9|6393.6|6378.6|6400.1|6385.1|6393.6|6378.6|20
1597746900000|2020-08-18 10:35:00|6392.8|6377.8|6397.6|6382.6|6397.6|6382.6|6392.6|6377.6|8
1597747200000|2020-08-18 10:40:00|6397.8|6382.8|6406.1|6391.1|6406.6|6391.6|6397.8|6382.8|33
1597747500000|2020-08-18 10:45:00|6406.6|6391.6|6403.6|6388.6|6406.6|6391.6|6403.6|6388.6|17
1597747800000|2020-08-18 10:50:00|6403.2|6388.2|6401.1|6386.1|6403.2|6388.2|6401.1|6386.1|1
1597748100000|2020-08-18 10:55:00|6401.6|6386.6|6401.6|6386.6|6401.6|6386.6|6401.6|6386.6|1
1597748400000|2020-08-18 11:00:00|6401.2|6386.2|6402.1|6387.1|6402.1|6387.1|6401.1|6386.1|0
1597748700000|2020-08-18 11:05:00|6402.4|6387.4|6402.6|6387.6|6404.1|6389.1|6401.6|6386.6|21
1597749000000|2020-08-18 11:10:00|6403|6388|6403.1|6388.1|6403.1|6388.1|6403|6388|1
1597749300000|2020-08-18 11:15:00|6403.6|6388.6|6406.6|6391.6|6406.6|6391.6|6403.1|6388.1|14
1597749600000|2020-08-18 11:20:00|6406.2|6391.2|6405.1|6390.1|6406.2|6391.2|6403.1|6388.1|15
1597749900000|2020-08-18 11:25:00|6404.6|6389.6|6404.6|6389.6|6405.6|6390.6|6403.1|6388.1|10
1597750200000|2020-08-18 11:30:00|6404.1|6389.1|6405.1|6390.1|6405.1|6390.1|6402.1|6387.1|11
1597750500000|2020-08-18 11:35:00|6406.6|6391.6|6403.1|6388.1|6407.6|6392.6|6401.6|6386.6|38
1597750800000|2020-08-18 11:40:00|6403|6388|6402.1|6387.1|6403.1|6388.1|6401.1|6386.1|2
1597751100000|2020-08-18 11:45:00|6401.7|6386.7|6402.6|6387.6|6403.6|6388.6|6400.6|6385.6|3
1597751400000|2020-08-18 11:50:00|6401.1|6386.1|6397.1|6382.1|6401.1|6386.1|6396.6|6381.6|35
1597751700000|2020-08-18 11:55:00|6398.5|6383.5|6395.1|6380.1|6398.5|6383.5|6393.1|6378.1|9
1597752000000|2020-08-18 12:00:00|6395.6|6380.6|6389.7|6374.7|6399.6|6384.6|6389.7|6374.7|28
1597752300000|2020-08-18 12:05:00|6388.6|6373.6|6363.6|6348.6|6392|6377|6362.6|6347.6|124
1597752600000|2020-08-18 12:10:00|6361.6|6346.6|6359.5|6344.5|6361.6|6346.6|6350.4|6335.4|143
1597752900000|2020-08-18 12:15:00|6360|6345|6367.9|6352.9|6367.9|6352.9|6360|6345|24
1597753200000|2020-08-18 12:20:00|6365.4|6350.4|6361.9|6346.9|6365.9|6350.9|6361.9|6346.9|12
1597753500000|2020-08-18 12:25:00|6362.2|6347.2|6363.9|6348.9|6363.9|6348.9|6361.4|6346.4|19
1597753800000|2020-08-18 12:30:00|6366.4|6351.4|6361.9|6346.9|6366.4|6351.4|6360.4|6345.4|42
1597754100000|2020-08-18 12:35:00|6360.4|6345.4|6366.4|6351.4|6366.4|6351.4|6360.4|6345.4|17
1597754400000|2020-08-18 12:40:00|6368.9|6353.9|6364.9|6349.9|6371.4|6356.4|6364.9|6349.9|20
1597754700000|2020-08-18 12:45:00|6362.9|6347.9|6361.9|6346.9|6363.4|6348.4|6361.9|6346.9|6
1597755000000|2020-08-18 12:50:00|6363.4|6348.4|6374.2|6359.2|6375.2|6360.2|6360.9|6345.9|36
1597755300000|2020-08-18 12:55:00|6373.7|6358.7|6373.3|6358.3|6375.3|6360.3|6372.3|6357.3|10
1597755600000|2020-08-18 13:00:00|6374.7|6359.7|6378.8|6363.8|6380|6365|6374.7|6359.7|27
1597755900000|2020-08-18 13:05:00|6379.6|6364.6|6384.7|6369.7|6384.7|6369.7|6377.7|6362.7|44
1597756200000|2020-08-18 13:10:00|6384.5|6369.5|6375.3|6360.3|6384.5|6369.5|6371.8|6356.8|53
1597756500000|2020-08-18 13:15:00|6374.8|6359.8|6379.8|6364.8|6381.3|6366.3|6374.8|6359.8|29
1597756800000|2020-08-18 13:20:00|6379.4|6364.4|6379|6364|6380.8|6365.8|6372.3|6357.3|64
1597757100000|2020-08-18 13:25:00|6379.4|6364.4|6379.3|6364.3|6380.7|6365.7|6375.3|6360.3|29
1597757400000|2020-08-18 13:30:00|6380.4|6365.4|6392|6377|6399.7|6384.7|6380.4|6365.4|104
1597757700000|2020-08-18 13:35:00|6391.7|6376.7|6398.3|6383.3|6407.8|6392.8|6390|6375|80
1597758000000|2020-08-18 13:40:00|6400|6385|6397.7|6382.7|6404|6389|6396.7|6381.7|39
1597758300000|2020-08-18 13:45:00|6396.9|6381.9|6388.3|6373.3|6397.7|6382.7|6384.9|6369.9|63
1597758600000|2020-08-18 13:50:00|6387.9|6372.9|6373|6358|6389.3|6374.3|6373|6358|57
1597758900000|2020-08-18 13:55:00|6372.3|6357.3|6368.7|6353.7|6375.8|6360.8|6367.3|6352.3|93
1597759200000|2020-08-18 14:00:00|6368.8|6353.8|6360.7|6345.7|6369.9|6354.9|6358.7|6343.7|147
1597759500000|2020-08-18 14:05:00|6363.1|6348.1|6345.6|6330.6|6367.4|6352.4|6345.6|6330.6|118
1597759800000|2020-08-18 14:10:00|6345|6330|6353.1|6338.1|6354.7|6339.7|6342.5|6327.5|102
1597760100000|2020-08-18 14:15:00|6353.3|6338.3|6348.7|6333.7|6353.7|6338.7|6347.8|6332.8|93
1597760400000|2020-08-18 14:20:00|6348|6333|6326.9|6311.9|6349.6|6334.6|6325|6310|332
1597760700000|2020-08-18 14:25:00|6327.2|6312.2|6326.1|6311.1|6339.9|6324.9|6318.5|6303.5|415
1597761000000|2020-08-18 14:30:00|6326|6311|6330.6|6315.6|6341.2|6326.2|6317|6302|245
1597761300000|2020-08-18 14:35:00|6329.6|6314.6|6346.6|6331.6|6346.6|6331.6|6325.6|6310.6|168
1597761600000|2020-08-18 14:40:00|6348|6333|6339.1|6324.1|6351.2|6336.2|6338.5|6323.5|178
1597761900000|2020-08-18 14:45:00|6338.7|6323.7|6329.2|6314.2|6338.7|6323.7|6328.7|6313.7|80
1597762200000|2020-08-18 14:50:00|6329.7|6314.7|6325.2|6310.2|6332|6317|6323.7|6308.7|73
1597762500000|2020-08-18 14:55:00|6324.9|6309.9|6334.1|6319.1|6337.2|6322.2|6324.7|6309.7|122
1597762800000|2020-08-18 15:00:00|6335.8|6320.8|6335.4|6320.4|6341.2|6326.2|6331.1|6316.1|123
1597763100000|2020-08-18 15:05:00|6334.7|6319.7|6334.8|6319.8|6337.8|6322.8|6331.2|6316.2|86
1597763400000|2020-08-18 15:10:00|6335|6320|6333.9|6318.9|6335.5|6320.5|6332.8|6317.8|22
1597763700000|2020-08-18 15:15:00|6334.9|6319.9|6346|6331|6349|6334|6334.9|6319.9|98
1597764000000|2020-08-18 15:20:00|6345.6|6330.6|6342.1|6327.1|6345.8|6330.8|6339.7|6324.7|86
1597764300000|2020-08-18 15:25:00|6341.6|6326.6|6335.1|6320.1|6341.6|6326.6|6334.3|6319.3|138
1597764600000|2020-08-18 15:30:00|6334|6319|6333.3|6318.3|6341.4|6326.4|6332.8|6317.8|68
1597764900000|2020-08-18 15:35:00|6332.9|6317.9|6326.1|6311.1|6333.1|6318.1|6325.3|6310.3|85
1597765200000|2020-08-18 15:40:00|6325.8|6310.8|6322.6|6307.6|6327.1|6312.1|6318.9|6303.9|68
1597765500000|2020-08-18 15:45:00|6322.3|6307.3|6326.1|6311.1|6326.6|6311.6|6322.3|6307.3|68
1597765800000|2020-08-18 15:50:00|6326.9|6311.9|6323.3|6308.3|6326.9|6311.9|6319.5|6304.5|64
1597766100000|2020-08-18 15:55:00|6322.3|6307.3|6314.1|6299.1|6322.6|6307.6|6313.3|6298.3|41
1597766400000|2020-08-18 16:00:00|6314.3|6299.3|6320.6|6305.6|6324.6|6309.6|6314.1|6299.1|103
1597766700000|2020-08-18 16:05:00|6320.8|6305.8|6333|6318|6333.9|6318.9|6320.3|6305.3|133
1597767000000|2020-08-18 16:10:00|6333.1|6318.1|6322.5|6307.5|6333.1|6318.1|6322.5|6307.5|90
1597767300000|2020-08-18 16:15:00|6322.4|6307.4|6317.5|6302.5|6326.4|6311.4|6317.5|6302.5|101
1597767600000|2020-08-18 16:20:00|6317.9|6302.9|6315|6300|6318.9|6303.9|6312.6|6297.6|82
1597767900000|2020-08-18 16:25:00|6315.9|6300.9|6313.9|6298.9|6317|6302|6312.5|6297.5|99
1597768200000|2020-08-18 16:30:00|6313.5|6298.5|6300.9|6285.9|6313.5|6298.5|6299.8|6284.8|206
1597768500000|2020-08-18 16:35:00|6301|6286|6314.3|6299.3|6315.4|6300.4|6300.4|6285.4|94
1597768800000|2020-08-18 16:40:00|6314.2|6299.2|6323.7|6308.7|6324.4|6309.4|6312.4|6297.4|94
1597769100000|2020-08-18 16:45:00|6323.2|6308.2|6321|6306|6326.9|6311.9|6317.2|6302.2|77
1597769400000|2020-08-18 16:50:00|6322|6307|6324.9|6309.9|6330.4|6315.4|6322|6307|45
1597769700000|2020-08-18 16:55:00|6325|6310|6327|6312|6331|6316|6323.9|6308.9|56
1597770000000|2020-08-18 17:00:00|6326.3|6311.3|6324|6309|6327.3|6312.3|6323.5|6308.5|23
1597770300000|2020-08-18 17:05:00|6323.7|6308.7|6323|6308|6323.7|6308.7|6320.5|6305.5|15
1597770600000|2020-08-18 17:10:00|6323.4|6308.4|6320.5|6305.5|6323.4|6308.4|6319.5|6304.5|28
1597770900000|2020-08-18 17:15:00|6319.4|6304.4|6320.4|6305.4|6324.5|6309.5|6319.4|6304.4|39
1597771200000|2020-08-18 17:20:00|6320.5|6305.5|6324|6309|6324|6309|6318|6303|37
1597771500000|2020-08-18 17:25:00|6324.4|6309.4|6326.9|6311.9|6330.9|6315.9|6323.4|6308.4|46
1597771800000|2020-08-18 17:30:00|6326.5|6311.5|6321.2|6306.2|6327.4|6312.4|6321.2|6306.2|41
1597772100000|2020-08-18 17:35:00|6322|6307|6324.2|6309.2|6324.2|6309.2|6322|6307|22
1597772400000|2020-08-18 17:40:00|6324|6309|6322.5|6307.5|6325.9|6310.9|6322.4|6307.4|25
1597772700000|2020-08-18 17:45:00|6322.9|6307.9|6319.5|6304.5|6322.9|6307.9|6319.4|6304.4|36
1597773000000|2020-08-18 17:50:00|6319.9|6304.9|6321.6|6306.6|6321.7|6306.7|6319.4|6304.4|67
1597773300000|2020-08-18 17:55:00|6321.9|6306.9|6320.2|6305.2|6323.6|6308.6|6319.7|6304.7|82
1597773600000|2020-08-18 18:00:00|6320.1|6305.1|6314.8|6299.8|6323.2|6308.2|6313.8|6298.8|130
1597773900000|2020-08-18 18:05:00|6315.2|6300.2|6314.6|6299.6|6318.1|6303.1|6313.3|6298.3|79
1597774200000|2020-08-18 18:10:00|6314.9|6299.9|6326.8|6311.8|6331|6316|6312.2|6297.2|924
1597774500000|2020-08-18 18:15:00|6325.8|6310.8|6325.9|6310.9|6328.8|6313.8|6324.9|6309.9|196
1597798800000|2020-08-19 01:00:00|6328.1|6313.1|6330.1|6315.1|6334|6319|6328.1|6313.1|12
1597799100000|2020-08-19 01:05:00|6331.2|6316.2|6348.5|6333.5|6351.9|6335.8|6330.5|6315.5|61
1597799400000|2020-08-19 01:10:00|6350.7|6335.7|6353.3|6338.3|6358|6343|6348|6333|22
1597799700000|2020-08-19 01:15:00|6353.5|6338.5|6357.8|6342.8|6358.3|6343.3|6353.5|6338.5|5
1597800000000|2020-08-19 01:20:00|6358.8|6343.8|6353.5|6338.5|6359.8|6344.8|6350.7|6335.7|11
1597800300000|2020-08-19 01:25:00|6351|6336|6355.3|6340.3|6355.5|6340.5|6343.3|6325|67
1597800600000|2020-08-19 01:30:00|6357.3|6332.3|6345|6330|6357.3|6337.8|6344.7|6329.7|23
1597800900000|2020-08-19 01:35:00|6344.6|6329.6|6345.5|6330.5|6345.5|6330.5|6343.8|6328.8|1
1597801200000|2020-08-19 01:40:00|6344|6329|6345.6|6330.6|6346|6331|6344|6329|0
1597801500000|2020-08-19 01:45:00|6344.5|6329.5|6348.3|6333.3|6348.7|6333.7|6344|6329|5
1597801800000|2020-08-19 01:50:00|6348.1|6333.1|6348.1|6333.1|6348.1|6333.1|6348.1|6333.1|0
1597802100000|2020-08-19 01:55:00|6347.4|6332.4|6347.1|6332.1|6347.4|6332.4|6347.1|6332.1|0
1597802400000|2020-08-19 02:00:00|6345.4|6330.4|6345.4|6330.4|6345.4|6330.4|6345.4|6330.4|0
1597803000000|2020-08-19 02:10:00|6344.6|6329.6|6344.6|6329.6|6344.6|6329.6|6344.6|6329.6|1
1597803300000|2020-08-19 02:15:00|6344.4|6329.4|6344.4|6329.4|6344.4|6329.4|6344.4|6329.4|0
1597803600000|2020-08-19 02:20:00|6346|6331|6347.6|6332.6|6347.6|6332.6|6346|6331|0
1597804200000|2020-08-19 02:30:00|6347.5|6332.5|6346|6331|6347.5|6332.5|6345.8|6330.8|0
1597804800000|2020-08-19 02:40:00|6345.6|6330.6|6344.9|6329.9|6345.6|6330.6|6344.9|6329.9|0
1597805100000|2020-08-19 02:45:00|6345.3|6330.3|6346.1|6331.1|6346.1|6331.1|6345.3|6330.3|0
1597805700000|2020-08-19 02:55:00|6346.3|6331.3|6346.3|6331.3|6346.3|6331.3|6346.3|6331.3|0
1597806300000|2020-08-19 03:05:00|6345.9|6330.9|6345.9|6330.9|6345.9|6330.9|6345.9|6330.9|1
1597806600000|2020-08-19 03:10:00|6346.3|6331.3|6345.7|6330.7|6346.5|6331.5|6345.6|6330.6|1
1597806900000|2020-08-19 03:15:00|6345.8|6330.8|6346.2|6331.2|6346.2|6331.2|6345.8|6330.8|1
1597807200000|2020-08-19 03:20:00|6345.8|6330.8|6338.2|6323.2|6346.2|6331.2|6338|6323|47
1597807500000|2020-08-19 03:25:00|6336.7|6321.7|6336.7|6321.7|6336.7|6321.7|6336.5|6321.5|3
1597807800000|2020-08-19 03:30:00|6336.5|6321.5|6336.5|6321.5|6336.5|6321.5|6336.5|6321.5|0
1597808100000|2020-08-19 03:35:00|6336.9|6321.9|6344.5|6329.5|6345.5|6330.5|6336.9|6321.9|5
1597809600000|2020-08-19 04:00:00|6343|6328|6340.5|6325.5|6343|6328|6340.2|6325.2|3
1597810500000|2020-08-19 04:15:00|6340.2|6325.2|6340.2|6325.2|6340.5|6325.5|6340.2|6325.2|0
1597810800000|2020-08-19 04:20:00|6339.4|6324.4|6340.2|6325.2|6340.2|6325.2|6339|6324|3
1597811100000|2020-08-19 04:25:00|6341.6|6326.6|6339.5|6324.5|6342|6327|6339.5|6324.5|0
1597812000000|2020-08-19 04:40:00|6339.6|6324.6|6339.6|6324.6|6339.6|6324.6|6339.6|6324.6|0
1597814400000|2020-08-19 05:20:00|6347.1|6332.1|6347.1|6332.1|6347.1|6332.1|6347.1|6332.1|1
1597815300000|2020-08-19 05:35:00|6348.6|6333.6|6343.6|6328.6|6348.6|6333.6|6343.4|6328.4|2
1597815600000|2020-08-19 05:40:00|6342.1|6327.1|6342.1|6327.1|6342.1|6327.1|6342.1|6327.1|0
1597815900000|2020-08-19 05:45:00|6341.6|6326.6|6341.1|6326.1|6341.6|6326.6|6341.1|6326.1|0
1597816500000|2020-08-19 05:55:00|6340.1|6325.1|6338.7|6323.7|6340.1|6325.1|6338.7|6323.7|1
1597817100000|2020-08-19 06:05:00|6339.4|6324.4|6343.6|6328.6|6344.6|6329.6|6339.4|6324.4|1
1597817400000|2020-08-19 06:10:00|6344.1|6329.1|6336.6|6321.6|6344.2|6329.2|6336.6|6321.6|3
1597817700000|2020-08-19 06:15:00|6337|6322|6339.1|6324.1|6339.1|6324.1|6337|6322|1
1597818300000|2020-08-19 06:25:00|6340.6|6325.6|6338.6|6323.6|6340.6|6325.6|6338.6|6323.6|2
1597818600000|2020-08-19 06:30:00|6341.3|6326.3|6344.1|6329.1|6344.1|6329.1|6341.3|6326.3|1
1597819200000|2020-08-19 06:40:00|6343.7|6328.7|6343.6|6328.6|6343.7|6328.7|6343.6|6328.6|0
1597819500000|2020-08-19 06:45:00|6340.1|6325.1|6340.1|6325.1|6340.1|6325.1|6340.1|6325.1|1
1597820100000|2020-08-19 06:55:00|6340.6|6325.6|6342.6|6327.6|6342.6|6327.6|6340.6|6325.6|2
1597820400000|2020-08-19 07:00:00|6343.3|6328.3|6342.6|6327.6|6343.6|6328.6|6340.6|6325.6|5
1597820700000|2020-08-19 07:05:00|6343|6328|6344.1|6329.1|6350.6|6335.6|6342.6|6327.6|19
1597821000000|2020-08-19 07:10:00|6344.8|6329.8|6340.6|6325.6|6348.1|6333.1|6340.6|6325.6|2
1597821300000|2020-08-19 07:15:00|6341|6326|6341.1|6326.1|6341.1|6326.1|6340.1|6325.1|1
1597821600000|2020-08-19 07:20:00|6342.6|6327.6|6340.6|6325.6|6342.6|6327.6|6340.6|6325.6|0
1597821900000|2020-08-19 07:25:00|6341.7|6326.7|6344.1|6329.1|6344.6|6329.6|6341.1|6326.1|2
1597822200000|2020-08-19 07:30:00|6344.6|6329.6|6342.1|6327.1|6344.6|6329.6|6342.1|6327.1|2
1597822500000|2020-08-19 07:35:00|6342.5|6327.5|6344.1|6329.1|6344.1|6329.1|6342.5|6327.5|1
1597823100000|2020-08-19 07:45:00|6343.6|6328.6|6343.1|6328.1|6343.6|6328.6|6343.1|6328.1|1
1597823400000|2020-08-19 07:50:00|6349.1|6334.1|6349.6|6334.6|6349.6|6334.6|6349.1|6334.1|6
1597824000000|2020-08-19 08:00:00|6349.3|6334.3|6346.1|6331.1|6349.3|6334.3|6345.9|6330.9|3
1597824300000|2020-08-19 08:05:00|6345.6|6330.6|6345.1|6330.1|6346.1|6331.1|6345.1|6330.1|0
1597824600000|2020-08-19 08:10:00|6345.5|6330.5|6345.6|6330.6|6345.6|6330.6|6345.1|6330.1|1
1597824900000|2020-08-19 08:15:00|6345.5|6330.5|6349.3|6334.3|6349.3|6334.3|6345|6330|8
1597825500000|2020-08-19 08:25:00|6350|6335|6350.1|6335.1|6350.1|6335.1|6350|6335|0
1597825800000|2020-08-19 08:30:00|6349.4|6334.4|6340.6|6325.6|6349.4|6334.4|6338.1|6323.1|28
1597826100000|2020-08-19 08:35:00|6340.1|6325.1|6340.1|6325.1|6340.1|6325.1|6340.1|6325.1|0
1597826400000|2020-08-19 08:40:00|6340.2|6325.2|6343|6328|6344|6329|6340.2|6325.2|3
1597826700000|2020-08-19 08:45:00|6341.2|6326.2|6338|6323|6341.2|6326.2|6338|6323|3
1597827000000|2020-08-19 08:50:00|6337.7|6322.7|6340.7|6325.7|6341.5|6326.5|6337.5|6322.5|6
1597827600000|2020-08-19 09:00:00|6339|6324|6341.5|6326.5|6341.5|6326.5|6339|6324|1
1597828200000|2020-08-19 09:10:00|6341.9|6326.9|6339.5|6324.5|6347|6332|6339.5|6324.5|9
1597829100000|2020-08-19 09:25:00|6339.2|6324.2|6335|6320|6339.2|6324.2|6335|6320|0
1597829400000|2020-08-19 09:30:00|6334.5|6319.5|6334.5|6319.5|6334.5|6319.5|6334.5|6319.5|0
1597829700000|2020-08-19 09:35:00|6334.7|6319.7|6334.7|6319.7|6334.7|6319.7|6334.7|6319.7|0
1597830000000|2020-08-19 09:40:00|6335.7|6320.7|6337.2|6322.2|6338|6323|6335.7|6320.7|12
1597830300000|2020-08-19 09:45:00|6337.9|6322.9|6340.2|6325.2|6340.2|6325.2|6337.9|6322.9|3
1597830600000|2020-08-19 09:50:00|6339.5|6324.5|6339.2|6324.2|6339.5|6324.5|6339.2|6324.2|0
1597830900000|2020-08-19 09:55:00|6339.5|6324.5|6339.7|6324.7|6339.7|6324.7|6339.5|6324.5|0
1597831800000|2020-08-19 10:10:00|6339.2|6324.2|6338.2|6323.2|6339.2|6324.2|6338.2|6323.2|1
1597832400000|2020-08-19 10:20:00|6337.7|6322.7|6337.7|6322.7|6338.7|6323.7|6337.7|6322.7|0
1597832700000|2020-08-19 10:25:00|6338.1|6323.1|6335.2|6320.2|6338.7|6323.7|6334.7|6319.7|8
1597833000000|2020-08-19 10:30:00|6334.7|6319.7|6330.8|6315.8|6335.2|6320.2|6326.5|6311.5|41
1597833300000|2020-08-19 10:35:00|6331.6|6316.6|6334.2|6319.2|6334.3|6319.3|6331.6|6316.6|1
1597833600000|2020-08-19 10:40:00|6333.2|6318.2|6334.8|6319.8|6334.8|6319.8|6333.2|6318.2|1
1597833900000|2020-08-19 10:45:00|6335.8|6320.8|6331.5|6316.5|6336.6|6321.6|6331.5|6316.5|8
1597834200000|2020-08-19 10:50:00|6331.3|6316.3|6332.8|6317.8|6333.3|6318.3|6331.3|6316.3|4
1597834500000|2020-08-19 10:55:00|6333.3|6318.3|6333.3|6318.3|6333.3|6318.3|6333.3|6318.3|0
1597834800000|2020-08-19 11:00:00|6333.6|6318.6|6336.8|6321.8|6336.8|6321.8|6333.6|6318.6|9
1597835100000|2020-08-19 11:05:00|6337.6|6322.6|6340.8|6325.8|6345.3|6330.3|6337.6|6322.6|29
1597835400000|2020-08-19 11:10:00|6341.8|6326.8|6340.3|6325.3|6344.2|6329.2|6339.7|6324.7|9
1597835700000|2020-08-19 11:15:00|6338.5|6323.5|6338|6323|6338.9|6323.9|6337.8|6322.8|12
1597836000000|2020-08-19 11:20:00|6337|6322|6335.5|6320.5|6337|6322|6335.5|6320.5|1
1597836300000|2020-08-19 11:25:00|6335|6320|6332.5|6317.5|6335|6320|6332|6317|3
1597836600000|2020-08-19 11:30:00|6332.1|6317.1|6325.5|6310.5|6332.1|6317.1|6323.1|6308.1|19
1597837200000|2020-08-19 11:40:00|6328.2|6313.2|6320|6305|6330.5|6315.5|6317.1|6302.1|87
1597837500000|2020-08-19 11:45:00|6319.5|6304.5|6319.5|6304.5|6321.1|6306.1|6316.5|6301.5|27
1597837800000|2020-08-19 11:50:00|6321|6306|6323.9|6308.9|6324.5|6309.5|6320.9|6305.9|18
1597838100000|2020-08-19 11:55:00|6324.2|6309.2|6327|6312|6329.4|6314.4|6323.5|6308.5|19
1597838400000|2020-08-19 12:00:00|6328.1|6313.1|6338.5|6323.5|6344.5|6329.5|6328.1|6313.1|140
1597838700000|2020-08-19 12:05:00|6337.9|6322.9|6336.9|6321.9|6339.4|6324.4|6336.9|6321.9|8
1597839000000|2020-08-19 12:10:00|6336.4|6321.4|6339.7|6324.7|6339.7|6324.7|6334.4|6319.4|22
1597839300000|2020-08-19 12:15:00|6340.6|6325.6|6341.2|6326.2|6342.6|6327.6|6340.1|6325.1|12
1597839600000|2020-08-19 12:20:00|6340.9|6325.9|6347.6|6332.6|6350.7|6335.7|6340.7|6325.7|33
1597839900000|2020-08-19 12:25:00|6347.5|6332.5|6347.2|6332.2|6348.2|6333.2|6345.7|6330.7|22
1597840200000|2020-08-19 12:30:00|6346.5|6331.5|6335.2|6320.2|6348.2|6333.2|6334.7|6319.7|105
1597840500000|2020-08-19 12:35:00|6334.7|6319.7|6323.2|6308.2|6337.2|6322.2|6321.9|6306.9|117
1597840800000|2020-08-19 12:40:00|6322.4|6307.4|6322.3|6307.3|6323.9|6308.9|6320.4|6305.4|53
1597841100000|2020-08-19 12:45:00|6323.3|6308.3|6324.3|6309.3|6324.3|6309.3|6321.4|6306.4|25
1597841400000|2020-08-19 12:50:00|6325.9|6310.9|6334.6|6319.6|6334.6|6319.6|6325.9|6310.9|22
1597841700000|2020-08-19 12:55:00|6334.8|6319.8|6328.5|6313.5|6335.3|6320.3|6328.3|6313.3|31
1597842000000|2020-08-19 13:00:00|6329.6|6314.6|6332.2|6317.2|6332.5|6317.5|6329.6|6314.6|19
1597842300000|2020-08-19 13:05:00|6332|6317|6334.9|6319.9|6334.9|6319.9|6329.5|6314.5|10
1597842600000|2020-08-19 13:10:00|6335|6320|6344.8|6329.8|6344.8|6329.8|6334.5|6319.5|34
1597842900000|2020-08-19 13:15:00|6344.4|6329.4|6341.3|6326.3|6346.3|6331.3|6341.3|6326.3|25
1597843200000|2020-08-19 13:20:00|6342.8|6327.8|6353.3|6338.3|6353.8|6338.8|6342.8|6327.8|28
1597843500000|2020-08-19 13:25:00|6354.6|6339.6|6353.3|6338.3|6354.8|6339.8|6347.3|6332.3|25
1597843800000|2020-08-19 13:30:00|6354.3|6339.3|6367.3|6352.3|6375.4|6360.4|6354.3|6339.3|212
1597844100000|2020-08-19 13:35:00|6366.8|6351.8|6370.3|6355.3|6373.3|6358.3|6362.8|6347.8|171
1597844400000|2020-08-19 13:40:00|6369.9|6354.9|6364.3|6349.3|6370.3|6355.3|6362.8|6347.8|58
1597844700000|2020-08-19 13:45:00|6364.6|6349.6|6370.3|6355.3|6370.3|6355.3|6358.8|6343.8|48
1597845000000|2020-08-19 13:50:00|6374.1|6359.1|6377.3|6362.3|6380.4|6365.4|6371.8|6356.8|171
1597845300000|2020-08-19 13:55:00|6376.6|6361.6|6371.8|6356.8|6377.1|6362.1|6371.3|6356.3|61
1597845600000|2020-08-19 14:00:00|6371.1|6356.1|6375.8|6360.8|6378.1|6363.1|6371.1|6356.1|64
1597845900000|2020-08-19 14:05:00|6376.8|6361.8|6375.3|6360.3|6378.3|6363.3|6374.8|6359.8|38
1597846200000|2020-08-19 14:10:00|6375.8|6360.8|6385|6370|6385|6370|6374.8|6359.8|67
1597846500000|2020-08-19 14:15:00|6385.2|6370.2|6374.4|6359.4|6391.5|6376.5|6374.4|6359.4|165
1597846800000|2020-08-19 14:20:00|6374|6359|6377.5|6362.5|6378.4|6363.4|6373.5|6358.5|79
1597847100000|2020-08-19 14:25:00|6377.2|6362.2|6382.6|6367.6|6382.6|6367.6|6372.5|6357.5|97
1597847400000|2020-08-19 14:30:00|6383|6368|6382.8|6367.8|6386.9|6371.9|6379.9|6364.9|82
1597847700000|2020-08-19 14:35:00|6382.9|6367.9|6391.8|6376.8|6399.2|6384.2|6381.3|6366.3|223
1597848000000|2020-08-19 14:40:00|6391.1|6376.1|6379.9|6364.9|6395.8|6380.8|6379.9|6364.9|90
1597848300000|2020-08-19 14:45:00|6379.8|6364.8|6374.6|6359.6|6380.7|6365.7|6368.3|6353.3|105
1597848600000|2020-08-19 14:50:00|6374.4|6359.4|6370.3|6355.3|6375.7|6360.7|6367.3|6352.3|137
1597848900000|2020-08-19 14:55:00|6368.3|6353.3|6366.3|6351.3|6372.2|6357.2|6364.3|6349.3|89
1597849200000|2020-08-19 15:00:00|6367|6352|6354.9|6339.9|6375.3|6360.3|6354.9|6339.9|143
1597849500000|2020-08-19 15:05:00|6354.8|6339.8|6355.8|6340.8|6365.4|6350.4|6353.3|6338.3|105
1597849800000|2020-08-19 15:10:00|6354.3|6339.3|6355.8|6340.8|6359.3|6344.3|6351.4|6336.4|58
1597850100000|2020-08-19 15:15:00|6356.8|6341.8|6357.8|6342.8|6364.2|6349.2|6356.3|6341.3|100
1597850400000|2020-08-19 15:20:00|6357.5|6342.5|6362|6347|6363.8|6348.8|6353.5|6338.5|60
1597850700000|2020-08-19 15:25:00|6360.3|6345.3|6352.6|6337.6|6360.8|6345.8|6350|6335|68
1597851000000|2020-08-19 15:30:00|6353.3|6338.3|6353.5|6338.5|6354.1|6339.1|6352|6337|33
1597851300000|2020-08-19 15:35:00|6353.3|6338.3|6361.3|6346.3|6363.8|6348.8|6351.8|6336.8|57
1597851600000|2020-08-19 15:40:00|6360.6|6345.6|6367.3|6352.3|6367.3|6352.3|6360.3|6345.3|22
1597851900000|2020-08-19 15:45:00|6367.8|6352.8|6368.8|6353.8|6373.3|6358.3|6366.3|6351.3|63
1597852200000|2020-08-19 15:50:00|6366.8|6351.8|6375.8|6360.8|6377.8|6362.8|6366.3|6351.3|54
1597852500000|2020-08-19 15:55:00|6376.3|6361.3|6376.3|6361.3|6378.8|6363.8|6374.3|6359.3|45
1597852800000|2020-08-19 16:00:00|6377.4|6362.4|6389.8|6374.8|6391.3|6376.3|6377.4|6362.4|112
1597853100000|2020-08-19 16:05:00|6389.3|6374.3|6389.6|6374.6|6396.2|6381.2|6387.1|6372.1|160
1597853400000|2020-08-19 16:10:00|6390.6|6375.6|6384.2|6369.2|6391.1|6376.1|6381.7|6366.7|61
1597853700000|2020-08-19 16:15:00|6384.6|6369.6|6388.7|6373.7|6392.1|6377.1|6384.6|6369.6|74
1597854000000|2020-08-19 16:20:00|6388.6|6373.6|6388.1|6373.1|6391.6|6376.6|6385.1|6370.1|115
1597854300000|2020-08-19 16:25:00|6388.7|6373.7|6406.4|6391.4|6406.4|6391.4|6388.7|6373.7|209
1597854600000|2020-08-19 16:30:00|6405.1|6390.1|6402.7|6387.7|6406.4|6391.4|6400.8|6385.8|180
1597854900000|2020-08-19 16:35:00|6402.8|6387.8|6402|6387|6403.8|6388.8|6398.2|6383.2|58
1597855200000|2020-08-19 16:40:00|6402.4|6387.4|6404|6389|6405.2|6390.2|6401.4|6386.4|47
1597855500000|2020-08-19 16:45:00|6404.2|6389.2|6407.9|6392.9|6408|6393|6402.3|6387.3|122
1597855800000|2020-08-19 16:50:00|6408|6393|6401.6|6386.6|6408|6393|6401.3|6386.3|116
1597856100000|2020-08-19 16:55:00|6401.1|6386.1|6395.9|6380.9|6403.7|6388.7|6395.1|6380.1|62
1597856400000|2020-08-19 17:00:00|6396.2|6381.2|6389.7|6374.7|6399.6|6384.6|6389.7|6374.7|73
1597856700000|2020-08-19 17:05:00|6389.6|6374.6|6391.1|6376.1|6391.1|6376.1|6386.2|6371.2|50
1597857000000|2020-08-19 17:10:00|6391.8|6376.8|6395.1|6380.1|6395.1|6380.1|6390.9|6375.9|46
1597857300000|2020-08-19 17:15:00|6394.7|6379.7|6398.6|6383.6|6401.3|6386.3|6394.7|6379.7|30
1597857600000|2020-08-19 17:20:00|6397.1|6382.1|6399|6384|6401.7|6386.7|6397.1|6382.1|25
1597857900000|2020-08-19 17:25:00|6399.3|6384.3|6395.1|6380.1|6401.2|6386.2|6395.1|6380.1|33
1597858200000|2020-08-19 17:30:00|6395.6|6380.6|6388.3|6373.3|6399|6384|6387|6372|120
1597858500000|2020-08-19 17:35:00|6388.8|6373.8|6386.3|6371.3|6388.8|6373.8|6385.6|6370.6|25
1597858800000|2020-08-19 17:40:00|6383.3|6368.3|6384|6369|6384.3|6369.3|6380.3|6365.3|33
1597859100000|2020-08-19 17:45:00|6383.7|6368.7|6381.6|6366.6|6384.5|6369.5|6380.3|6365.3|33
1597859400000|2020-08-19 17:50:00|6382.1|6367.1|6385.8|6370.8|6386.3|6371.3|6382.1|6367.1|47
1597859700000|2020-08-19 17:55:00|6387.3|6372.3|6397.1|6382.1|6400.7|6385.7|6384.8|6369.8|88
1597860000000|2020-08-19 18:00:00|6397.2|6382.2|6393.5|6378.5|6397.3|6382.3|6388.5|6373.5|47
1597860300000|2020-08-19 18:05:00|6393.3|6378.3|6390.6|6375.6|6393.3|6378.3|6383.8|6368.8|143
1597860600000|2020-08-19 18:10:00|6391.1|6376.1|6415.9|6400.9|6417.3|6402.3|6387.1|6372.1|1206
1597860900000|2020-08-19 18:15:00|6415.4|6400.4|6411.4|6396.4|6417.1|6402.1|6407.6|6392.6|612
1597885200000|2020-08-20 01:00:00|6405.1|6390.1|6378.1|6363.1|6409.6|6394.6|6371.6|6356.6|89
1597885500000|2020-08-20 01:05:00|6378|6363|6373.1|6358.1|6378.6|6363.6|6372|6357|15
1597885800000|2020-08-20 01:10:00|6372.6|6357.6|6349.3|6334.3|6372.6|6357.6|6348.3|6333.3|47
1597886100000|2020-08-20 01:15:00|6349.8|6334.8|6356.9|6341.9|6356.9|6341.9|6344.7|6329.7|52
1597886400000|2020-08-20 01:20:00|6357.1|6342.1|6349.1|6334.1|6357.1|6342.1|6349.1|6334.1|27
1597886700000|2020-08-20 01:25:00|6349.4|6334.4|6339.3|6324.3|6351.6|6336.6|6339.3|6324.3|51
1597887000000|2020-08-20 01:30:00|6338.6|6323.6|6341.8|6326.8|6345.4|6330.4|6336.2|6321.2|62
1597887300000|2020-08-20 01:35:00|6341.6|6326.6|6335.2|6320.2|6341.6|6326.6|6335.2|6320.2|12
1597887600000|2020-08-20 01:40:00|6336.7|6321.7|6336.7|6321.7|6340.2|6325.2|6336.2|6321.2|3
1597887900000|2020-08-20 01:45:00|6337.8|6322.8|6347.2|6332.2|6348.2|6333.2|6337.8|6322.8|22
1597888200000|2020-08-20 01:50:00|6347.1|6332.1|6348.6|6333.6|6348.7|6333.7|6343.7|6328.7|24
1597888500000|2020-08-20 01:55:00|6349.5|6334.5|6352.6|6337.6|6352.7|6337.7|6348.7|6333.7|11
1597888800000|2020-08-20 02:00:00|6352.2|6337.2|6354.6|6339.6|6355.1|6340.1|6351.1|6336.1|0
1597889100000|2020-08-20 02:05:00|6356.1|6341.1|6355.1|6340.1|6356.1|6341.1|6355.1|6340.1|0
1597889400000|2020-08-20 02:10:00|6355.8|6340.8|6355.6|6340.6|6357.1|6342.1|6355.6|6340.6|7
1597889700000|2020-08-20 02:15:00|6356.6|6341.6|6356.7|6341.7|6356.7|6341.7|6356.6|6341.6|3
1597890000000|2020-08-20 02:20:00|6356|6341|6356.2|6341.2|6356.2|6341.2|6355.2|6340.2|0
1597890300000|2020-08-20 02:25:00|6357.3|6342.3|6359.2|6344.2|6359.2|6344.2|6357.3|6342.3|5
1597890600000|2020-08-20 02:30:00|6359.6|6344.6|6360.2|6345.2|6360.2|6345.2|6359.6|6344.6|1
1597890900000|2020-08-20 02:35:00|6361|6346|6362.4|6347.4|6364.2|6349.2|6360.2|6345.2|20
1597891200000|2020-08-20 02:40:00|6362.2|6347.2|6362.2|6347.2|6363.2|6348.2|6360.2|6345.2|9
1597891500000|2020-08-20 02:45:00|6363.6|6348.6|6366.2|6351.2|6366.2|6351.2|6363.2|6348.2|2
1597891800000|2020-08-20 02:50:00|6365.9|6350.9|6366.2|6351.2|6366.2|6351.2|6362.7|6347.7|6
1597892100000|2020-08-20 02:55:00|||||||||4
1597892400000|2020-08-20 03:00:00|6368.7|6353.7|6368.7|6353.7|6368.7|6353.7|6368.7|6353.7|7
1597892700000|2020-08-20 03:05:00|6368.4|6353.4|6368.2|6353.2|6368.4|6353.4|6367.9|6352.9|1
1597893000000|2020-08-20 03:10:00|||||||||2
1597893300000|2020-08-20 03:15:00|6368.3|6353.3|6368.3|6353.3|6368.3|6353.3|6368.3|6353.3|0
1597893600000|2020-08-20 03:20:00|6367.2|6352.2|6366.8|6351.8|6367.2|6352.2|6366.6|6351.6|0
1597893900000|2020-08-20 03:25:00|6367.2|6352.2|6368.3|6353.3|6369.3|6354.3|6367.2|6352.2|9
1597894200000|2020-08-20 03:30:00|6368.1|6353.1|6368.3|6353.3|6368.3|6353.3|6368.1|6353.1|1
1597894800000|2020-08-20 03:40:00|6369.3|6354.3|6369.3|6354.3|6369.4|6354.4|6369.3|6354.3|5
1597895100000|2020-08-20 03:45:00|6368.5|6353.5|6367.8|6352.8|6368.5|6353.5|6367.8|6352.8|0
1597896000000|2020-08-20 04:00:00|6368.5|6353.5|6368.8|6353.8|6368.8|6353.8|6368.5|6353.5|0
1597896600000|2020-08-20 04:10:00|6369.2|6354.2|6369.3|6354.3|6372.3|6357.3|6369.2|6354.2|4
1597897200000|2020-08-20 04:20:00|6368.9|6353.9|6367.3|6352.3|6368.9|6353.9|6367.3|6352.3|1
1597899900000|2020-08-20 05:05:00|6369.8|6354.8|6375.3|6360.3|6375.3|6360.3|6369.8|6354.8|2
1597900500000|2020-08-20 05:15:00|6376.3|6361.3|6376.3|6361.3|6376.3|6361.3|6376.3|6361.3|0
1597900800000|2020-08-20 05:20:00|6376.7|6361.7|6374.8|6359.8|6376.8|6361.8|6374.8|6359.8|0
1597901400000|2020-08-20 05:30:00|6373.8|6358.8|6371.8|6356.8|6374.8|6359.8|6371.8|6356.8|1
1597901700000|2020-08-20 05:35:00|6373.1|6358.1|6373.8|6358.8|6373.8|6358.8|6372.3|6357.3|1
1597902000000|2020-08-20 05:40:00|6375.6|6360.6|6374.8|6359.8|6376.3|6361.3|6374.8|6359.8|0
1597902900000|2020-08-20 05:55:00|||||||||1
1597903200000|2020-08-20 06:00:00|6376.3|6361.3|6376.3|6361.3|6376.3|6361.3|6376.3|6361.3|2
1597904400000|2020-08-20 06:20:00|6375.1|6360.1|6376.7|6361.7|6376.7|6361.7|6374.2|6359.2|1
1597904700000|2020-08-20 06:25:00|6375.2|6360.2|6375.2|6360.2|6375.2|6360.2|6374.7|6359.7|0
1597905000000|2020-08-20 06:30:00|6375.7|6360.7|6377.3|6362.3|6377.3|6362.3|6375.7|6360.7|3
1597905300000|2020-08-20 06:35:00|6378.8|6363.8|6376.3|6361.3|6378.8|6363.8|6376.3|6361.3|6
1597905900000|2020-08-20 06:45:00|6375|6360|6379|6364|6379.5|6364.5|6375|6360|7
1597906200000|2020-08-20 06:50:00|6379.3|6364.3|6382.5|6367.5|6383|6368|6379.3|6364.3|1
1597906500000|2020-08-20 06:55:00|6382|6367|6380.5|6365.5|6382|6367|6380.5|6365.5|1
1597906800000|2020-08-20 07:00:00|6380.2|6365.2|6371.5|6356.5|6380.2|6365.2|6371.5|6356.5|9
1597907100000|2020-08-20 07:05:00|6373.9|6358.9|6375.5|6360.5|6376.5|6361.5|6373.9|6358.9|6
1597907400000|2020-08-20 07:10:00|6374|6359|6374.5|6359.5|6376|6361|6374|6359|1
1597907700000|2020-08-20 07:15:00|6377|6362|6376.5|6361.5|6377|6362|6376.5|6361.5|1
1597908000000|2020-08-20 07:20:00|6375.8|6360.8|6377.5|6362.5|6377.5|6362.5|6375.5|6360.5|2
1597908300000|2020-08-20 07:25:00|6379|6364|6378.5|6363.5|6379.4|6364.4|6378.5|6363.5|1
1597908600000|2020-08-20 07:30:00|6380|6365|6371.5|6356.5|6380|6365|6371.5|6356.5|8
1597908900000|2020-08-20 07:35:00|6372|6357|6372.5|6357.5|6372.6|6357.6|6372|6357|5
1597909200000|2020-08-20 07:40:00|6372.9|6357.9|6373|6358|6373|6358|6372|6357|2
1597909500000|2020-08-20 07:45:00|6372|6357|6366.5|6351.5|6372|6357|6366.5|6351.5|5
1597909800000|2020-08-20 07:50:00|6365|6350|6364.5|6349.5|6365|6350|6363.5|6348.5|4
1597910100000|2020-08-20 07:55:00|6364.4|6349.4|6364|6349|6365|6350|6364|6349|14
1597910400000|2020-08-20 08:00:00|6363.5|6348.5|6366|6351|6366|6351|6361|6346|6
1597910700000|2020-08-20 08:05:00|6365.6|6350.6|6367.2|6352.2|6367.6|6352.6|6364|6349|12
1597911000000|2020-08-20 08:10:00|6367.9|6352.9|6370.5|6355.5|6370.5|6355.5|6367.9|6352.9|1
1597911300000|2020-08-20 08:15:00|6368.5|6353.5|6363.5|6348.5|6368.5|6353.5|6363.5|6348.5|6
1597911600000|2020-08-20 08:20:00|6362.5|6347.5|6357|6342|6362.5|6347.5|6357|6342|11
1597911900000|2020-08-20 08:25:00|6355.5|6340.5|6359.5|6344.5|6359.5|6344.5|6355.5|6340.5|4
1597912200000|2020-08-20 08:30:00|6358.8|6343.8|6362|6347|6362|6347|6358|6343|6
1597912500000|2020-08-20 08:35:00|6360.5|6345.5|6366|6351|6366|6351|6360.5|6345.5|4
1597912800000|2020-08-20 08:40:00|6366.4|6351.4|6367.5|6352.5|6367.5|6352.5|6366.4|6351.4|0
1597913100000|2020-08-20 08:45:00|6367.2|6352.2|6368|6353|6368|6353|6367|6352|0
1597913400000|2020-08-20 08:50:00|6367.3|6352.3|6367|6352|6367.5|6352.5|6363.5|6348.5|2
1597913700000|2020-08-20 08:55:00|6367.8|6352.8|6367.5|6352.5|6368|6353|6367.5|6352.5|3
1597914000000|2020-08-20 09:00:00|6368|6353|6371|6356|6372|6357|6367.5|6352.5|2
1597914300000|2020-08-20 09:05:00|6369.5|6354.5|6378|6363|6378|6363|6369.5|6354.5|9
1597914600000|2020-08-20 09:10:00|6376|6361|6368|6353|6376|6361|6367.5|6352.5|60
1597914900000|2020-08-20 09:15:00|6367.5|6352.5|6362|6347|6367.5|6352.5|6361.5|6346.5|10
1597915200000|2020-08-20 09:20:00|6362.4|6347.4|6362|6347|6362.4|6347.4|6362|6347|2
1597915500000|2020-08-20 09:25:00|6361.5|6346.5|6358|6343|6361.5|6346.5|6358|6343|8
1597915800000|2020-08-20 09:30:00|6357.7|6342.7|6358.9|6343.9|6359.5|6344.5|6356|6341|8
1597916100000|2020-08-20 09:35:00|6359.9|6344.9|6361.4|6346.4|6361.5|6346.5|6359.9|6344.9|3
1597916400000|2020-08-20 09:40:00|6362.1|6347.1|6359.4|6344.4|6362.5|6347.5|6356.9|6341.9|7
1597916700000|2020-08-20 09:45:00|6359.6|6344.6|6361.7|6346.7|6361.7|6346.7|6359.1|6344.1|1
1597917600000|2020-08-20 10:00:00|6362.4|6347.4|6362.1|6347.1|6362.6|6347.6|6362.1|6347.1|3
1597917900000|2020-08-20 10:05:00|6363.1|6348.1|6363.6|6348.6|6363.6|6348.6|6363.1|6348.1|0
1597918200000|2020-08-20 10:10:00|6364.6|6349.6|6368.1|6353.1|6368.1|6353.1|6364.6|6349.6|1
1597918500000|2020-08-20 10:15:00|6367.7|6352.7|6365.7|6350.7|6368.1|6353.1|6364.6|6349.6|34
1597918800000|2020-08-20 10:20:00|6365.4|6350.4|6373.8|6358.8|6373.8|6358.8|6362.8|6347.8|30
1597919100000|2020-08-20 10:25:00|6374.1|6359.1|6370.8|6355.8|6374.6|6359.6|6368.9|6353.9|10
1597919400000|2020-08-20 10:30:00|6372.4|6357.4|6373.6|6358.6|6374.2|6359.2|6372.3|6357.3|7
1597919700000|2020-08-20 10:35:00|6370.7|6355.7|6373.6|6358.6|6373.6|6358.6|6370.7|6355.7|7
1597920000000|2020-08-20 10:40:00|6373.9|6358.9|6374.1|6359.1|6374.1|6359.1|6373.9|6358.9|0
1597920600000|2020-08-20 10:50:00|6375.4|6360.4|6378.6|6363.6|6378.6|6363.6|6375.4|6360.4|2
1597920900000|2020-08-20 10:55:00|6379.3|6364.3|6382.1|6367.1|6384.6|6369.6|6379.3|6364.3|22
1597921200000|2020-08-20 11:00:00|6382.6|6367.6|6378.1|6363.1|6383.6|6368.6|6377.6|6362.6|4
1597921500000|2020-08-20 11:05:00|6376.7|6361.7|6376.7|6361.7|6377.6|6362.6|6376.7|6361.7|1
1597921800000|2020-08-20 11:10:00|6377.1|6362.1|6382.6|6367.6|6382.6|6367.6|6377.1|6362.1|5
1597922100000|2020-08-20 11:15:00|6381.6|6366.6|6382.6|6367.6|6382.6|6367.6|6380.9|6365.9|2
1597922400000|2020-08-20 11:20:00|6382.1|6367.1|6383.6|6368.6|6383.6|6368.6|6382.1|6367.1|0
1597922700000|2020-08-20 11:25:00|6384.1|6369.1|6384.1|6369.1|6384.1|6369.1|6384.1|6369.1|0
1597923000000|2020-08-20 11:30:00|6383.6|6368.6|6382.6|6367.6|6383.6|6368.6|6380.2|6365.2|4
1597923300000|2020-08-20 11:35:00|6383.6|6368.6|6387.1|6372.1|6387.1|6372.1|6382.2|6367.2|9
1597923600000|2020-08-20 11:40:00|6387.6|6372.6|6390.1|6375.1|6390.1|6375.1|6387.6|6372.6|0
1597923900000|2020-08-20 11:45:00|6389.6|6374.6|6390.1|6375.1|6390.1|6375.1|6389.6|6374.6|5
1597924200000|2020-08-20 11:50:00|6391.1|6376.1|6395.9|6380.9|6396.4|6381.4|6390|6375|150
1597924500000|2020-08-20 11:55:00|6396|6381|6406.7|6391.7|6407.5|6392.5|6396|6381|49
1597924800000|2020-08-20 12:00:00|6408.7|6393.7|6398|6383|6408.7|6393.7|6398|6383|68
1597925100000|2020-08-20 12:05:00|6400.6|6385.6|6398.1|6383.1|6409|6394|6396.1|6381.1|38
1597925400000|2020-08-20 12:10:00|6394.7|6379.7|6389.6|6374.6|6397.8|6382.8|6389.6|6374.6|33
1597925700000|2020-08-20 12:15:00|6388.8|6373.8|6384.6|6369.6|6392.1|6377.1|6384.6|6369.6|44
1597926000000|2020-08-20 12:20:00|6385.6|6370.6|6386.1|6371.1|6396.1|6381.1|6384.6|6369.6|29
1597926300000|2020-08-20 12:25:00|6385.9|6370.9|6386.1|6371.1|6386.6|6371.6|6383.1|6368.1|33
1597926600000|2020-08-20 12:30:00|6386.4|6371.4|6381.6|6366.6|6388.1|6373.1|6377.1|6362.1|107
1597926900000|2020-08-20 12:35:00|6381.9|6366.9|6378.6|6363.6|6383.6|6368.6|6373.1|6358.1|84
1597927200000|2020-08-20 12:40:00|6382.1|6367.1|6393.1|6378.1|6395.1|6380.1|6380.1|6365.1|75
1597927500000|2020-08-20 12:45:00|6393.6|6378.6|6385.6|6370.6|6393.6|6378.6|6384.6|6369.6|40
1597927800000|2020-08-20 12:50:00|6387.1|6372.1|6382.6|6367.6|6387.1|6372.1|6382.1|6367.1|41
1597928100000|2020-08-20 12:55:00|6384.6|6369.6|6385.6|6370.6|6389.4|6374.4|6384.2|6369.2|101
1597928400000|2020-08-20 13:00:00|6385.1|6370.1|6387.6|6372.6|6389.4|6374.4|6381.9|6366.9|108
1597928700000|2020-08-20 13:05:00|6387.2|6372.2|6384.6|6369.6|6389.4|6374.4|6383.6|6368.6|60
1597929000000|2020-08-20 13:10:00|6383.1|6368.1|6373.6|6358.6|6384.6|6369.6|6373.6|6358.6|133
1597929300000|2020-08-20 13:15:00|6372.7|6357.7|6383.1|6368.1|6384.4|6369.4|6367.7|6352.7|62
1597929600000|2020-08-20 13:20:00|6384.1|6369.1|6369.1|6354.1|6385.9|6370.9|6368.6|6353.6|54
1597929900000|2020-08-20 13:25:00|6368.7|6353.7|6369.6|6354.6|6373.6|6358.6|6366.6|6351.6|36
1597930200000|2020-08-20 13:30:00|6370.1|6355.1|6374.4|6359.4|6376.3|6361.3|6364.6|6349.6|87
1597930500000|2020-08-20 13:35:00|6374.6|6359.6|6372.1|6357.1|6377.7|6362.7|6369.1|6354.1|81
1597930800000|2020-08-20 13:40:00|6367.7|6352.7|6365.6|6350.6|6369.6|6354.6|6362.1|6347.1|74
1597931100000|2020-08-20 13:45:00|6365.1|6350.1|6365.7|6350.7|6369.6|6354.6|6360.1|6345.1|93
1597931400000|2020-08-20 13:50:00|6365.1|6350.1|6353.6|6338.6|6366.1|6351.1|6351.7|6336.7|114
1597931700000|2020-08-20 13:55:00|6354.1|6339.1|6359|6344|6359.3|6344.3|6351.1|6336.1|87
1597932000000|2020-08-20 14:00:00|6357.6|6342.6|6343.1|6328.1|6357.6|6342.6|6343.1|6328.1|126
1597932300000|2020-08-20 14:05:00|6343.8|6328.8|6355.5|6340.5|6355.5|6340.5|6341.1|6326.1|93
1597932600000|2020-08-20 14:10:00|6355.6|6340.6|6349.5|6334.5|6358.5|6343.5|6349|6334|49
1597932900000|2020-08-20 14:15:00|6350.2|6335.2|6359|6344|6361|6346|6350.2|6335.2|88
1597933200000|2020-08-20 14:20:00|6359.7|6344.7|6367.3|6352.3|6372.2|6357.2|6359|6344|132
1597933500000|2020-08-20 14:25:00|6366.5|6351.5|6367.3|6352.3|6369.8|6354.8|6364.3|6349.3|91
1597933800000|2020-08-20 14:30:00|6367.7|6352.7|6380.2|6365.2|6381|6366|6363.8|6348.8|102
1597934100000|2020-08-20 14:35:00|6380.8|6365.8|6389.2|6374.2|6393.3|6378.3|6380.8|6365.8|154
1597934400000|2020-08-20 14:40:00|6386.8|6371.8|6372.6|6357.6|6386.8|6371.8|6371.1|6356.1|184
1597934700000|2020-08-20 14:45:00|6371.1|6356.1|6375.8|6360.8|6377.8|6362.8|6370.6|6355.6|99
1597935000000|2020-08-20 14:50:00|6375.6|6360.6|6378.1|6363.1|6382.6|6367.6|6375.6|6360.6|59
1597935300000|2020-08-20 14:55:00|6379.2|6364.2|6377.9|6362.9|6385.9|6370.9|6377.3|6362.3|69
1597935600000|2020-08-20 15:00:00|6377.6|6362.6|6378.1|6363.1|6381.1|6366.1|6373.1|6358.1|63
1597935900000|2020-08-20 15:05:00|6378|6363|6370.6|6355.6|6379.1|6364.1|6367.3|6352.3|91
1597936200000|2020-08-20 15:10:00|6371|6356|6373.5|6358.5|6373.6|6358.6|6365.6|6350.6|83
1597936500000|2020-08-20 15:15:00|6373.6|6358.6|6378|6363|6378.6|6363.6|6371.8|6356.8|49
1597936800000|2020-08-20 15:20:00|6378.1|6363.1|6386.1|6371.1|6387.3|6372.3|6377.1|6362.1|78
1597937100000|2020-08-20 15:25:00|6386.3|6371.3|6397.6|6382.6|6397.6|6382.6|6386.3|6371.3|129
1597937400000|2020-08-20 15:30:00|6398.1|6383.1|6409.9|6394.9|6410.5|6395.5|6398.1|6383.1|117
1597937700000|2020-08-20 15:35:00|6410.2|6395.2|6412.5|6397.5|6427.7|6412.7|6406|6391|230
1597938000000|2020-08-20 15:40:00|6411.9|6396.9|6410.6|6395.6|6412.4|6397.4|6409|6394|55
1597938300000|2020-08-20 15:45:00|6411.4|6396.4|6410|6395|6415.1|6400.1|6410|6395|40
1597938600000|2020-08-20 15:50:00|6410.5|6395.5|6413.5|6398.5|6415.1|6400.1|6409|6394|92
1597938900000|2020-08-20 15:55:00|6413.8|6398.8|6416|6401|6417|6402|6413.5|6398.5|26
1597939200000|2020-08-20 16:00:00|6416.7|6401.7|6419.5|6404.5|6421.3|6406.3|6414.3|6399.3|105
1597939500000|2020-08-20 16:05:00|6418.1|6403.1|6416.5|6401.5|6420.5|6405.5|6414.4|6399.4|56
1597939800000|2020-08-20 16:10:00|6415.4|6400.4|6419.2|6404.2|6419.7|6404.7|6414.5|6399.5|64
1597940100000|2020-08-20 16:15:00|6418.5|6403.5|6426.9|6411.9|6428.2|6413.2|6417.2|6402.2|290
1597940400000|2020-08-20 16:20:00|6425.9|6410.9|6422.9|6407.9|6426.9|6411.9|6422.9|6407.9|99
1597940700000|2020-08-20 16:25:00|6423.6|6408.6|6423.7|6408.7|6426.5|6411.5|6422.9|6407.9|110
1597941000000|2020-08-20 16:30:00|6423.2|6408.2|6419.7|6404.7|6423.2|6408.2|6410.8|6395.8|116
1597941300000|2020-08-20 16:35:00|6419.8|6404.8|6426.5|6411.5|6426.5|6411.5|6419.2|6404.2|130
1597941600000|2020-08-20 16:40:00|6426.2|6411.2|6425.8|6410.8|6430.2|6415.2|6425.8|6410.8|82
1597941900000|2020-08-20 16:45:00|6426.3|6411.3|6456.5|6441.5|6458.8|6443.8|6426.3|6411.3|339
1597942200000|2020-08-20 16:50:00|6457.2|6442.2|6456.3|6441.3|6457.2|6442.2|6443|6428|151
1597942500000|2020-08-20 16:55:00|6456|6441|6469.4|6454.4|6469.4|6454.4|6454.5|6439.5|165
1597942800000|2020-08-20 17:00:00|6471|6456|6477.4|6462.4|6486|6471|6470.9|6455.9|321
1597943100000|2020-08-20 17:05:00|6477.8|6462.8|6481|6466|6483.4|6468.4|6474.3|6459.3|226
1597943400000|2020-08-20 17:10:00|6481.4|6466.4|6488.2|6473.2|6488.2|6473.2|6479.2|6464.2|77
1597943700000|2020-08-20 17:15:00|6488.9|6473.9|6487.5|6472.5|6490.2|6475.2|6483.2|6468.2|128
1597944000000|2020-08-20 17:20:00|6487.2|6472.2|6484.7|6469.7|6489.5|6474.5|6483.9|6468.9|71
1597944300000|2020-08-20 17:25:00|6481.5|6466.5|6487.5|6472.5|6490.2|6475.2|6478.7|6463.7|280
1597944600000|2020-08-20 17:30:00|6487.2|6472.2|6487.2|6472.2|6489.2|6474.2|6485.2|6470.2|77
1597944900000|2020-08-20 17:35:00|6488.7|6473.7|6490.5|6475.5|6493.2|6478.2|6487.1|6472.1|233
1597945200000|2020-08-20 17:40:00|6490.2|6475.2|6496.2|6481.2|6497.2|6482.2|6488.2|6473.2|93
1597945500000|2020-08-20 17:45:00|6496.3|6481.3|6499.9|6484.9|6500.7|6485.7|6494|6479|171
1597945800000|2020-08-20 17:50:00|6500.2|6485.2|6490.2|6475.2|6500.8|6485.8|6490.2|6475.2|132
1597946100000|2020-08-20 17:55:00|6490.3|6475.3|6493.3|6478.3|6493.6|6478.6|6490.2|6475.2|167
1597946400000|2020-08-20 18:00:00|6493.2|6478.2|6492.5|6477.5|6495.5|6480.5|6489.5|6474.5|119
1597946700000|2020-08-20 18:05:00|6491.1|6476.1|6494|6479|6494|6479|6487.5|6472.5|135
1597947000000|2020-08-20 18:10:00|6495.6|6480.6|6476.5|6461.5|6504.5|6489.5|6476.5|6461.5|1558
1597947300000|2020-08-20 18:15:00|6477.3|6462.3|6488.3|6473.3|6488.7|6473.7|6475.5|6460.5|710
1597971600000|2020-08-21 01:00:00|6478.5|6463.5|6464.4|6449.4|6481.7|6466.7|6461.5|6446.5|136
1597971900000|2020-08-21 01:05:00|6464.5|6449.5|6466|6451|6470.5|6455.5|6462.2|6447.2|75
1597972200000|2020-08-21 01:10:00|6466.4|6451.4|6460.7|6445.7|6466.7|6451.7|6460.7|6445.7|10
1597972500000|2020-08-21 01:15:00|6461|6446|6466|6451|6466.7|6451.7|6460.7|6445.7|52
1597972800000|2020-08-21 01:20:00|6460.7|6445.7|6461.7|6446.7|6466.7|6451.7|6460.7|6445.7|32
1597973100000|2020-08-21 01:25:00|6460.7|6445.7|6466.7|6451.7|6467.5|6452.5|6460.7|6445.7|25
1597973400000|2020-08-21 01:30:00|6466.2|6451.2|6469|6454|6469.2|6454.2|6464.2|6449.2|45
1597973700000|2020-08-21 01:35:00|6467.7|6452.7|6468.5|6453.5|6469.5|6454.5|6467.7|6452.7|6
1597974000000|2020-08-21 01:40:00|6470.2|6455.2|6469.4|6454.4|6472.5|6457.5|6469.4|6454.4|37
1597974300000|2020-08-21 01:45:00|6470.4|6455.4|6467.4|6452.4|6472.4|6457.4|6467.4|6452.4|56
1597974600000|2020-08-21 01:50:00|6462.9|6447.9|6459.4|6444.4|6462.9|6447.9|6458.4|6443.4|49
1597974900000|2020-08-21 01:55:00|6457.9|6442.9|6459.4|6444.4|6459.4|6444.4|6455.9|6440.9|33
1597975200000|2020-08-21 02:00:00|6458.4|6443.4|6457.9|6442.9|6459.4|6444.4|6457.9|6442.9|0
1597975500000|2020-08-21 02:05:00|6458.3|6443.3|6461.9|6446.9|6461.9|6446.9|6457.3|6442.3|9
1597975800000|2020-08-21 02:10:00|6463|6448|6462.4|6447.4|6463.9|6448.9|6462.4|6447.4|3
1597976100000|2020-08-21 02:15:00|6462.9|6447.9|6462.9|6447.9|6462.9|6447.9|6462.9|6447.9|2
1597976400000|2020-08-21 02:20:00|6461.9|6446.9|6461.9|6446.9|6461.9|6446.9|6461.9|6446.9|1
1597976700000|2020-08-21 02:25:00|||||||||1
1597977000000|2020-08-21 02:30:00|6462.9|6447.9|6462.9|6447.9|6462.9|6447.9|6462.9|6447.9|1
1597977300000|2020-08-21 02:35:00|6461.6|6446.6|6460.9|6445.9|6461.6|6446.6|6460.9|6445.9|2
1597977600000|2020-08-21 02:40:00|6462|6447|6455.4|6440.4|6462.4|6447.4|6455.4|6440.4|1
1597977900000|2020-08-21 02:45:00|6457.9|6442.9|6457.9|6442.9|6457.9|6442.9|6457.9|6442.9|19
1597978200000|2020-08-21 02:50:00|6458.3|6443.3|6458.9|6443.9|6458.9|6443.9|6458.3|6443.3|1
1597978500000|2020-08-21 02:55:00|6457.4|6442.4|6458.9|6443.9|6458.9|6443.9|6457.4|6442.4|1
1597978800000|2020-08-21 03:00:00|6459.3|6444.3|6460.8|6445.8|6460.8|6445.8|6459.3|6444.3|1
1597979100000|2020-08-21 03:05:00|6463.3|6448.3|6462.8|6447.8|6464.3|6449.3|6462.3|6447.3|2
1597979700000|2020-08-21 03:15:00|6461.7|6446.7|6465.3|6450.3|6465.3|6450.3|6460.4|6445.4|6
1597980000000|2020-08-21 03:20:00|6465.8|6450.8|6472.9|6457.9|6473.3|6458.3|6465.8|6450.8|58
1597980300000|2020-08-21 03:25:00|6472.2|6457.2|6470.8|6455.8|6472.2|6457.2|6470.8|6455.8|3
1597980600000|2020-08-21 03:30:00|6471.1|6456.1|6471.9|6456.9|6474.9|6459.9|6471.1|6456.1|5
1597980900000|2020-08-21 03:35:00|6473.9|6458.9|6472.4|6457.4|6474.1|6459.1|6472.4|6457.4|2
1597981200000|2020-08-21 03:40:00|6475.4|6460.4|6471.9|6456.9|6475.4|6460.4|6471.9|6456.9|2
1597981800000|2020-08-21 03:50:00|6473.9|6458.9|6473.9|6458.9|6473.9|6458.9|6473.9|6458.9|0
1597982700000|2020-08-21 04:05:00|6474.9|6459.9|6476.4|6461.4|6476.4|6461.4|6474.9|6459.9|0
1597983300000|2020-08-21 04:15:00|6475.3|6460.3|6472.9|6457.9|6475.3|6460.3|6472.2|6457.2|3
1597983600000|2020-08-21 04:20:00|6473.3|6458.3|6473.4|6458.4|6474.4|6459.4|6473.3|6458.3|2
1597983900000|2020-08-21 04:25:00|6473.5|6458.5|6472.5|6457.5|6474|6459|6472|6457|1
1597984800000|2020-08-21 04:40:00|6475|6460|6472.5|6457.5|6475|6460|6472.5|6457.5|1
1597988700000|2020-08-21 05:45:00|6472|6457|6472|6457|6472|6457|6472|6457|1
1597989000000|2020-08-21 05:50:00|6472.3|6457.3|6472.5|6457.5|6472.5|6457.5|6472.3|6457.3|0
1597989300000|2020-08-21 05:55:00|6467.8|6452.8|6468|6453|6468|6453|6466|6451|35
1597989600000|2020-08-21 06:00:00|6468.3|6453.3|6468|6453|6470.4|6455.4|6467.1|6452.1|3
1597989900000|2020-08-21 06:05:00|6468.3|6453.3|6471.5|6456.5|6474|6459|6468.3|6453.3|2
1597990200000|2020-08-21 06:10:00|6470.4|6455.4|6471.4|6456.4|6472|6457|6470|6455|0
1597990500000|2020-08-21 06:15:00|6470.3|6455.3|6467.5|6452.5|6471.5|6456.5|6467.5|6452.5|40
1597990800000|2020-08-21 06:20:00|6462.1|6447.1|6466.5|6451.5|6466.5|6451.5|6461.5|6446.5|12
1597991100000|2020-08-21 06:25:00|6466.4|6451.4|6460|6445|6467|6452|6456|6441|48
1597991400000|2020-08-21 06:30:00|6457.9|6442.9|6460|6445|6460|6445|6456.4|6441.4|6
1597991700000|2020-08-21 06:35:00|6458.6|6443.6|6461.6|6446.6|6461.6|6446.6|6458.4|6443.4|5
1597992000000|2020-08-21 06:40:00|6462.4|6447.4|6464.6|6449.6|6464.6|6449.6|6462.4|6447.4|4
1597992300000|2020-08-21 06:45:00|6464.7|6449.7|6463.5|6448.5|6464.7|6449.7|6463.2|6448.2|0
1597992600000|2020-08-21 06:50:00|6464.6|6449.6|6466|6451|6466|6451|6464.5|6449.5|1
1597992900000|2020-08-21 06:55:00|6466.6|6451.6|6467|6452|6472.5|6457.5|6466.6|6451.6|39
1597993200000|2020-08-21 07:00:00|6468.1|6453.1|6471.5|6456.5|6471.5|6456.5|6468.1|6453.1|0
1597993500000|2020-08-21 07:05:00|6472.2|6457.2|6471|6456|6472.5|6457.5|6471|6456|22
1597993800000|2020-08-21 07:10:00|6470.7|6455.7|6465.9|6450.9|6470.7|6455.7|6465.9|6450.9|2
1597994100000|2020-08-21 07:15:00|6465.5|6450.5|6466|6451|6467|6452|6462|6447|4
1597994400000|2020-08-21 07:20:00|6465|6450|6466.5|6451.5|6466.5|6451.5|6465|6450|0
1597994700000|2020-08-21 07:25:00|6466|6451|6465.5|6450.5|6466.5|6451.5|6463.7|6448.7|10
1597995000000|2020-08-21 07:30:00|6465.9|6450.9|6463.5|6448.5|6466|6451|6463.5|6448.5|21
1597995300000|2020-08-21 07:35:00|6463.4|6448.4|6460.1|6445.1|6463.4|6448.4|6458.7|6443.7|14
1597995600000|2020-08-21 07:40:00|6459.6|6444.6|6460.1|6445.1|6460.6|6445.6|6459.6|6444.6|3
1597995900000|2020-08-21 07:45:00|6460.5|6445.5|6458.7|6443.7|6460.7|6445.7|6458.6|6443.6|2
1597996200000|2020-08-21 07:50:00|6459.8|6444.8|6459.8|6444.8|6461.7|6446.7|6459.2|6444.2|7
1597996500000|2020-08-21 07:55:00|6460.1|6445.1|6461.5|6446.5|6463.3|6448.3|6459.8|6444.8|25
1597996800000|2020-08-21 08:00:00|6460.8|6445.8|6461|6446|6461|6446|6460|6445|0
1597997100000|2020-08-21 08:05:00|6462|6447|6462|6447|6462.8|6447.8|6462|6447|2
1597997400000|2020-08-21 08:10:00|6461|6446|6460.1|6445.1|6461|6446|6460.1|6445.1|9
1597997700000|2020-08-21 08:15:00|6460.5|6445.5|6462.8|6447.8|6462.8|6447.8|6459.6|6444.6|6
1597998000000|2020-08-21 08:20:00|6463|6448|6459.1|6444.1|6463.5|6448.5|6459.1|6444.1|30
1597998300000|2020-08-21 08:25:00|6458.6|6443.6|6458.6|6443.6|6459.1|6444.1|6458.1|6443.1|1
1597998600000|2020-08-21 08:30:00|6462.5|6447.5|6459.3|6444.3|6464.3|6449.3|6453|6438|65
1597998900000|2020-08-21 08:35:00|6459|6444|6456.8|6441.8|6459|6444|6455.9|6440.9|8
1597999200000|2020-08-21 08:40:00|6456.9|6441.9|6456.3|6441.3|6456.9|6441.9|6454.8|6439.8|10
1597999500000|2020-08-21 08:45:00|6456.6|6441.6|6454.9|6439.9|6456.6|6441.6|6454.8|6439.8|6
1597999800000|2020-08-21 08:50:00|6455.3|6440.3|6447.6|6432.6|6458.3|6443.3|6446.8|6431.8|66
1598000100000|2020-08-21 08:55:00|6446.6|6431.6|6444.9|6429.9|6446.6|6431.6|6441.9|6426.9|61
1598000400000|2020-08-21 09:00:00|6445.6|6430.6|6445.1|6430.1|6446.8|6431.8|6443.9|6428.9|10
1598000700000|2020-08-21 09:05:00|6444.8|6429.8|6447.3|6432.3|6447.6|6432.6|6444.4|6429.4|10
1598001000000|2020-08-21 09:10:00|6446.8|6431.8|6447.6|6432.6|6450.6|6435.6|6445.4|6430.4|18
1598001300000|2020-08-21 09:15:00|6446.9|6431.9|6447.3|6432.3|6447.4|6432.4|6440.4|6425.4|70
1598001600000|2020-08-21 09:20:00|6447.6|6432.6|6448.4|6433.4|6448.8|6433.8|6447.6|6432.6|9
1598001900000|2020-08-21 09:25:00|6448.8|6433.8|6447.4|6432.4|6448.9|6433.9|6447.4|6432.4|2
1598002200000|2020-08-21 09:30:00|6447.1|6432.1|6446.4|6431.4|6447.6|6432.6|6446.4|6431.4|10
1598002500000|2020-08-21 09:35:00|6446.8|6431.8|6447.2|6432.2|6447.2|6432.2|6446.8|6431.8|0
1598002800000|2020-08-21 09:40:00|6446.4|6431.4|6446.8|6431.8|6448.4|6433.4|6446.1|6431.1|10
1598003100000|2020-08-21 09:45:00|6447.5|6432.5|6449.4|6434.4|6449.4|6434.4|6447.5|6432.5|0
1598003400000|2020-08-21 09:50:00|6448.2|6433.2|6448.1|6433.1|6448.2|6433.2|6446.7|6431.7|8
1598003700000|2020-08-21 09:55:00|6448.4|6433.4|6447.6|6432.6|6448.4|6433.4|6447.6|6432.6|3
1598004000000|2020-08-21 10:00:00|6448.9|6433.9|6449.1|6434.1|6449.1|6434.1|6448.6|6433.6|4
1598004300000|2020-08-21 10:05:00|6451.1|6436.1|6450.1|6435.1|6451.1|6436.1|6450.1|6435.1|9
1598004600000|2020-08-21 10:10:00|6450.2|6435.2|6451.6|6436.6|6452.1|6437.1|6450.2|6435.2|4
1598004900000|2020-08-21 10:15:00|6450.6|6435.6|6448.2|6433.2|6450.7|6435.7|6447.8|6432.8|24
1598005200000|2020-08-21 10:20:00|6448.7|6433.7|6448.2|6433.2|6449.1|6434.1|6448.2|6433.2|1
1598005500000|2020-08-21 10:25:00|6447.2|6432.2|6444|6429|6447.2|6432.2|6444|6429|17
1598005800000|2020-08-21 10:30:00|6444.1|6429.1|6443|6428|6444.6|6429.6|6441.1|6426.1|19
1598006100000|2020-08-21 10:35:00|6444|6429|6444.1|6429.1|6444.5|6429.5|6444|6429|0
1598006400000|2020-08-21 10:40:00|6443.7|6428.7|6445|6430|6445.5|6430.5|6442.6|6427.6|11
1598006700000|2020-08-21 10:45:00|6446|6431|6445.1|6430.1|6446.3|6431.3|6445.1|6430.1|4
1598007000000|2020-08-21 10:50:00|6445|6430|6445.1|6430.1|6446.3|6431.3|6445|6430|6
1598007300000|2020-08-21 10:55:00|6446.5|6431.5|6450.7|6435.7|6450.7|6435.7|6445.1|6430.1|38
1598007600000|2020-08-21 11:00:00|6450.8|6435.8|6452.6|6437.6|6453.8|6438.8|6449.3|6434.3|32
1598007900000|2020-08-21 11:05:00|6452.2|6437.2|6451|6436|6452.6|6437.6|6451|6436|23
1598008200000|2020-08-21 11:10:00|6450|6435|6450.5|6435.5|6450.6|6435.6|6450|6435|3
1598008500000|2020-08-21 11:15:00|6448.5|6433.5|6450|6435|6450|6435|6448.5|6433.5|5
1598008800000|2020-08-21 11:20:00|6449.5|6434.5|6448|6433|6449.5|6434.5|6444.1|6429.1|35
1598009100000|2020-08-21 11:25:00|6447.6|6432.6|6452|6437|6452.5|6437.5|6447.6|6432.6|18
1598009400000|2020-08-21 11:30:00|6451|6436|6450.5|6435.5|6452|6437|6450.1|6435.1|18
1598009700000|2020-08-21 11:35:00|6450.1|6435.1|6449.8|6434.8|6451.2|6436.2|6447.5|6432.5|32
1598010000000|2020-08-21 11:40:00|6450.2|6435.2|6451|6436|6451|6436|6449.1|6434.1|19
1598010300000|2020-08-21 11:45:00|6450.2|6435.2|6449.5|6434.5|6451.1|6436.1|6449.5|6434.5|14
1598010600000|2020-08-21 11:50:00|6449|6434|6452|6437|6452.3|6437.3|6447|6432|35
1598010900000|2020-08-21 11:55:00|6451.5|6436.5|6448.5|6433.5|6451.5|6436.5|6447.1|6432.1|23
1598011200000|2020-08-21 12:00:00|6448|6433|6448.5|6433.5|6450|6435|6447.1|6432.1|36
1598011500000|2020-08-21 12:05:00|6447.8|6432.8|6449.6|6434.6|6451.6|6436.6|6447.1|6432.1|66
1598011800000|2020-08-21 12:10:00|6449.3|6434.3|6450.5|6435.5|6452.1|6437.1|6447.6|6432.6|59
1598012100000|2020-08-21 12:15:00|6449.8|6434.8|6451.6|6436.6|6452.1|6437.1|6449.5|6434.5|38
1598012400000|2020-08-21 12:20:00|6451.1|6436.1|6449.8|6434.8|6451.1|6436.1|6448.6|6433.6|67
1598012700000|2020-08-21 12:25:00|6449.6|6434.6|6449.3|6434.3|6451.1|6436.1|6446.3|6431.3|73
1598013000000|2020-08-21 12:30:00|6449.6|6434.6|6463.2|6448.2|6463.2|6448.2|6448.8|6433.8|204
1598013300000|2020-08-21 12:35:00|6463.8|6448.8|6465.3|6450.3|6468.5|6453.5|6462.8|6447.8|149
1598013600000|2020-08-21 12:40:00|6464.7|6449.7|6463.8|6448.8|6465.3|6450.3|6462.8|6447.8|35
1598013900000|2020-08-21 12:45:00|6463.3|6448.3|6457.4|6442.4|6463.3|6448.3|6456.4|6441.4|59
1598014200000|2020-08-21 12:50:00|6457.1|6442.1|6455.4|6440.4|6457.1|6442.1|6447.4|6432.4|146
1598014500000|2020-08-21 12:55:00|6455.8|6440.8|6456.9|6441.9|6458.8|6443.8|6453.4|6438.4|48
1598014800000|2020-08-21 13:00:00|6457.4|6442.4|6444.4|6429.4|6457.4|6442.4|6444.4|6429.4|98
1598015100000|2020-08-21 13:05:00|6444.6|6429.6|6437.5|6422.5|6444.6|6429.6|6436|6421|74
1598015400000|2020-08-21 13:10:00|6437.6|6422.6|6444.5|6429.5|6445.5|6430.5|6435|6420|95
1598015700000|2020-08-21 13:15:00|6445|6430|6449.8|6434.8|6449.8|6434.8|6442.1|6427.1|58
1598016000000|2020-08-21 13:20:00|6450.1|6435.1|6449|6434|6453.5|6438.5|6446|6431|60
1598016300000|2020-08-21 13:25:00|6449.3|6434.3|6439.5|6424.5|6449.3|6434.3|6439.5|6424.5|54
1598016600000|2020-08-21 13:30:00|6439.1|6424.1|6457|6442|6460|6445|6438.4|6423.4|192
1598016900000|2020-08-21 13:35:00|6457.1|6442.1|6448.3|6433.3|6457.1|6442.1|6439.8|6424.8|128
1598017200000|2020-08-21 13:40:00|6448.5|6433.5|6452.5|6437.5|6454.8|6439.8|6441.5|6426.5|59
1598017500000|2020-08-21 13:45:00|6453.1|6438.1|6453.5|6438.5|6457.5|6442.5|6446.1|6431.1|118
1598017800000|2020-08-21 13:50:00|6454.2|6439.2|6449.8|6434.8|6454.2|6439.2|6445|6430|121
1598018100000|2020-08-21 13:55:00|6450|6435|6455.5|6440.5|6455.5|6440.5|6449|6434|79
1598018400000|2020-08-21 14:00:00|6455.1|6440.1|6455.8|6440.8|6460.5|6445.5|6452.6|6437.6|76
1598018700000|2020-08-21 14:05:00|6455.4|6440.4|6460.6|6445.6|6461.3|6446.3|6452.6|6437.6|87
1598019000000|2020-08-21 14:10:00|6460.3|6445.3|6450.8|6435.8|6460.3|6445.3|6449.1|6434.1|77
1598019300000|2020-08-21 14:15:00|6451.1|6436.1|6463.1|6448.1|6465.6|6450.6|6450.8|6435.8|110
1598019600000|2020-08-21 14:20:00|6462.1|6447.1|6476.6|6461.6|6478.8|6463.8|6460.1|6445.1|161
1598019900000|2020-08-21 14:25:00|6476.5|6461.5|6474.1|6459.1|6479.5|6464.5|6468.8|6453.8|122
1598020200000|2020-08-21 14:30:00|6474|6459|6471.1|6456.1|6479.5|6464.5|6468.6|6453.6|201
1598020500000|2020-08-21 14:35:00|6471.6|6456.6|6462|6447|6472.5|6457.5|6461.5|6446.5|124
1598020800000|2020-08-21 14:40:00|6462.3|6447.3|6456.1|6441.1|6464.1|6449.1|6455.3|6440.3|171
1598021100000|2020-08-21 14:45:00|6456.3|6441.3|6469.5|6454.5|6471.1|6456.1|6452.1|6437.1|245
1598021400000|2020-08-21 14:50:00|6469.8|6454.8|6474|6459|6474.9|6459.9|6468.6|6453.6|66
1598021700000|2020-08-21 14:55:00|6474.5|6459.5|6469.6|6454.6|6477|6462|6469.6|6454.6|59
1598022000000|2020-08-21 15:00:00|6470.1|6455.1|6474|6459|6474|6459|6468|6453|57
1598022300000|2020-08-21 15:05:00|6474.9|6459.9|6479|6464|6479.2|6464.2|6471|6456|90
1598022600000|2020-08-21 15:10:00|6478.9|6463.9|6483.9|6468.9|6486.1|6471.1|6478.9|6463.9|147
1598022900000|2020-08-21 15:15:00|6483.7|6468.7|6476.7|6461.7|6487.6|6472.6|6476.7|6461.7|124
1598023200000|2020-08-21 15:20:00|6476.2|6461.2|6476.2|6461.2|6476.9|6461.9|6472.7|6457.7|171
1598023500000|2020-08-21 15:25:00|6477.1|6462.1|6469.7|6454.7|6479.4|6464.4|6469.7|6454.7|195
1598023800000|2020-08-21 15:30:00|6469.9|6454.9|6465.2|6450.2|6475.6|6460.6|6462.9|6447.9|200
1598024100000|2020-08-21 15:35:00|6465.7|6450.7|6463.2|6448.2|6466.2|6451.2|6461.9|6446.9|68
1598024400000|2020-08-21 15:40:00|6462.7|6447.7|6454.2|6439.2|6462.7|6447.7|6452.5|6437.5|93
1598024700000|2020-08-21 15:45:00|6454.5|6439.5|6451.2|6436.2|6458|6443|6449|6434|120
1598025000000|2020-08-21 15:50:00|6452.5|6437.5|6442.7|6427.7|6452.5|6437.5|6441.4|6426.4|143
1598025300000|2020-08-21 15:55:00|6443|6428|6440.7|6425.7|6443.5|6428.5|6438.5|6423.5|82
1598025600000|2020-08-21 16:00:00|6440.4|6425.4|6446.8|6431.8|6450.5|6435.5|6440.4|6425.4|66
1598025900000|2020-08-21 16:05:00|6447.3|6432.3|6444.8|6429.8|6447.7|6432.7|6444|6429|54
1598026200000|2020-08-21 16:10:00|6445.3|6430.3|6447.3|6432.3|6448.3|6433.3|6444.8|6429.8|19
1598026500000|2020-08-21 16:15:00|6447|6432|6449.3|6434.3|6451.5|6436.5|6447|6432|35
1598026800000|2020-08-21 16:20:00|6447.3|6432.3|6447|6432|6449.2|6434.2|6445|6430|42
1598027100000|2020-08-21 16:25:00|6447.2|6432.2|6448.3|6433.3|6448.3|6433.3|6446.8|6431.8|52
1598027400000|2020-08-21 16:30:00|6449|6434|6452.8|6437.8|6454.3|6439.3|6447.6|6432.6|37
1598027700000|2020-08-21 16:35:00|6456.5|6441.5|6453.3|6438.3|6458.8|6443.8|6451.3|6436.3|64
1598028000000|2020-08-21 16:40:00|6453|6438|6453.8|6438.8|6454.8|6439.8|6448.3|6433.3|44
1598028300000|2020-08-21 16:45:00|6455.3|6440.3|6455.5|6440.5|6460.7|6445.7|6455.3|6440.3|54
1598028600000|2020-08-21 16:50:00|6455.8|6440.8|6452.2|6437.2|6455.8|6440.8|6450.2|6435.2|32
1598028900000|2020-08-21 16:55:00|6451.7|6436.7|6450.4|6435.4|6453.5|6438.5|6450.3|6435.3|41
1598029200000|2020-08-21 17:00:00|6451.4|6436.4|6458.1|6443.1|6458.1|6443.1|6450.7|6435.7|51
1598029500000|2020-08-21 17:05:00|6457.6|6442.6|6458.6|6443.6|6459.9|6444.9|6455.8|6440.8|45
1598029800000|2020-08-21 17:10:00|6458.1|6443.1|6458.4|6443.4|6459.9|6444.9|6456.2|6441.2|21
1598030100000|2020-08-21 17:15:00|6459.1|6444.1|6458.1|6443.1|6460.1|6445.1|6457.1|6442.1|27
1598030400000|2020-08-21 17:20:00|6458.3|6443.3|6461.6|6446.6|6462.6|6447.6|6458.3|6443.3|37
1598030700000|2020-08-21 17:25:00|6460.4|6445.4|6464.6|6449.6|6464.7|6449.7|6457.6|6442.6|94
1598031000000|2020-08-21 17:30:00|6464.7|6449.7|6463.4|6448.4|6468.6|6453.6|6463.2|6448.2|61
1598031300000|2020-08-21 17:35:00|6463.6|6448.6|6461.6|6446.6|6463.6|6448.6|6459.1|6444.1|38
1598031600000|2020-08-21 17:40:00|6461.2|6446.2|6456.1|6441.1|6461.2|6446.2|6455.1|6440.1|83
1598031900000|2020-08-21 17:45:00|6455.7|6440.7|6449.1|6434.1|6455.7|6440.7|6444.9|6429.9|113
1598032200000|2020-08-21 17:50:00|6448.7|6433.7|6451.9|6436.9|6451.9|6436.9|6448.6|6433.6|30
1598032500000|2020-08-21 17:55:00|6450.8|6435.8|6451.4|6436.4|6451.4|6436.4|6446.4|6431.4|251
1598032800000|2020-08-21 18:00:00|6451.8|6436.8|6459.2|6444.2|6459.2|6444.2|6449.9|6434.9|176
1598033100000|2020-08-21 18:05:00|6459.1|6444.1|6461.2|6446.2|6468.4|6453.4|6458.7|6443.7|212
1598033400000|2020-08-21 18:10:00|6460.7|6445.7|6464.7|6449.7|6468|6453|6452.5|6437.5|908
1598033700000|2020-08-21 18:15:00|6465.4|6450.4|6458.5|6443.5|6466.7|6451.7|6456.4|6441.4|539
1598230800000|2020-08-24 01:00:00|6459.9|6444.9|6467.4|6452.4|6472.9|6457.9|6458|6443|83
1598231100000|2020-08-24 01:05:00|6467.9|6452.9|6468.4|6453.4|6471.4|6456.4|6466.4|6451.4|23
1598231400000|2020-08-24 01:10:00|6471.9|6456.9|6479.4|6464.4|6479.4|6464.4|6470.9|6455.9|11
1598231700000|2020-08-24 01:15:00|6477|6462|6480.2|6465.2|6482.1|6467.1|6477|6462|26
1598232000000|2020-08-24 01:20:00|6481.4|6466.4|6473.4|6458.4|6481.4|6466.4|6473.4|6458.4|5
1598232300000|2020-08-24 01:25:00|6467.6|6452.6|6467.6|6452.6|6472.2|6457.2|6467.6|6452.6|30
1598232600000|2020-08-24 01:30:00|6472.3|6457.3|6473.8|6458.8|6473.8|6458.8|6471.8|6456.8|20
1598232900000|2020-08-24 01:35:00|6472.4|6457.4|6474.3|6459.3|6474.3|6459.3|6471.4|6456.4|2
1598233200000|2020-08-24 01:40:00|6475|6460|6475.3|6460.3|6475.3|6460.3|6475|6460|0
1598233500000|2020-08-24 01:45:00|6475.7|6460.7|6477.3|6462.3|6477.3|6462.3|6475.7|6460.7|3
1598233800000|2020-08-24 01:50:00|6478|6463|6478.3|6463.3|6478.3|6463.3|6477.3|6462.3|1
1598234100000|2020-08-24 01:55:00|6479|6464|6478.3|6463.3|6479.3|6464.3|6474.8|6459.8|29
1598234400000|2020-08-24 02:00:00|6477.6|6462.6|6478.8|6463.8|6478.8|6463.8|6477.3|6462.3|40
1598234700000|2020-08-24 02:05:00|6478.3|6463.3|6477.3|6462.3|6478.3|6463.3|6477.3|6462.3|7
1598235000000|2020-08-24 02:10:00|6476.8|6461.8|6476.8|6461.8|6478.3|6463.3|6476.8|6461.8|14
1598236200000|2020-08-24 02:30:00|6477.1|6462.1|6479.3|6464.3|6479.3|6464.3|6477.1|6462.1|46
1598236500000|2020-08-24 02:35:00|6478.8|6463.8|6472.6|6457.6|6479.3|6464.3|6472.6|6457.6|42
1598236800000|2020-08-24 02:40:00|6470.3|6455.3|6469.6|6454.6|6470.5|6455.5|6468.6|6453.6|5
1598237100000|2020-08-24 02:45:00|6470.7|6455.7|6471.6|6456.6|6473.1|6458.1|6470.6|6455.6|10
1598237400000|2020-08-24 02:50:00|6469.6|6454.6|6469.5|6454.5|6470.5|6455.5|6469.5|6454.5|0
1598237700000|2020-08-24 02:55:00|6468.6|6453.6|6469.1|6454.1|6469.1|6454.1|6468.6|6453.6|0
1598238300000|2020-08-24 03:05:00|6469.6|6454.6|6468.6|6453.6|6469.6|6454.6|6468.6|6453.6|0
1598238900000|2020-08-24 03:15:00|6470.6|6455.6|6472.5|6457.5|6472.6|6457.6|6470.6|6455.6|4
1598239200000|2020-08-24 03:20:00|6473.3|6458.3|6476.1|6461.1|6476.1|6461.1|6473.3|6458.3|1
1598239500000|2020-08-24 03:25:00|6473.1|6458.1|6471.3|6456.3|6473.1|6458.1|6471.3|6456.3|7
1598239800000|2020-08-24 03:30:00|6471.1|6456.1|6471.2|6456.2|6471.2|6456.2|6471.1|6456.1|0
1598240100000|2020-08-24 03:35:00|6470.8|6455.8|6471.2|6456.2|6471.2|6456.2|6470.7|6455.7|0
1598241600000|2020-08-24 04:00:00|6470.7|6455.7|6471|6456|6471|6456|6470.7|6455.7|1
1598242500000|2020-08-24 04:15:00|6472.2|6457.2|6474.8|6459.8|6474.8|6459.8|6472.2|6457.2|3
1598242800000|2020-08-24 04:20:00|6474.7|6459.7|6474.7|6459.7|6474.7|6459.7|6474.7|6459.7|1
1598243100000|2020-08-24 04:25:00|6475|6460|6475.2|6460.2|6475.7|6460.7|6475|6460|2
1598243400000|2020-08-24 04:30:00|6476.4|6461.4|6476.4|6461.4|6476.4|6461.4|6476.4|6461.4|3
1598244300000|2020-08-24 04:45:00|6475.7|6460.7|6476|6461|6476|6461|6475.7|6460.7|0
1598244900000|2020-08-24 04:55:00|6475.7|6460.7|6475|6460|6475.7|6460.7|6474.2|6459.2|0
1598245200000|2020-08-24 05:00:00|6474.7|6459.7|6475.2|6460.2|6475.2|6460.2|6474.2|6459.2|0
1598246100000|2020-08-24 05:15:00|6475.9|6460.9|6476.5|6461.5|6476.5|6461.5|6475.9|6460.9|0
1598246400000|2020-08-24 05:20:00|6477.2|6462.2|6476.8|6461.8|6477.2|6462.2|6476.8|6461.8|1
1598246700000|2020-08-24 05:25:00|6476.5|6461.5|6476.4|6461.4|6476.5|6461.5|6476.3|6461.3|0
1598247300000|2020-08-24 05:35:00|6475.3|6460.3|6474.7|6459.7|6475.3|6460.3|6472.2|6457.2|4
1598247600000|2020-08-24 05:40:00|6474.9|6459.9|6472.9|6457.9|6474.9|6459.9|6472.9|6457.9|5
1598247900000|2020-08-24 05:45:00|6472.7|6457.7|6472.7|6457.7|6472.7|6457.7|6472.7|6457.7|1
1598248500000|2020-08-24 05:55:00|6473.7|6458.7|6474.7|6459.7|6474.7|6459.7|6473.7|6458.7|0
1598248800000|2020-08-24 06:00:00|6475.1|6460.1|6475.4|6460.4|6476.9|6461.9|6474.4|6459.4|2
1598249100000|2020-08-24 06:05:00|6475.9|6460.9|6478.4|6463.4|6478.4|6463.4|6475.9|6460.9|5
1598249400000|2020-08-24 06:10:00|6477.7|6462.7|6478.9|6463.9|6478.9|6463.9|6477.4|6462.4|0
1598249700000|2020-08-24 06:15:00|6479.4|6464.4|6475.6|6460.6|6479.4|6464.4|6475.2|6460.2|3
1598250000000|2020-08-24 06:20:00|6474.9|6459.9|6476.2|6461.2|6476.6|6461.6|6474.9|6459.9|4
1598250300000|2020-08-24 06:25:00|6476.7|6461.7|6478.1|6463.1|6478.1|6463.1|6476.7|6461.7|1
1598250900000|2020-08-24 06:35:00|6477.2|6462.2|6477.1|6462.1|6477.2|6462.2|6476.7|6461.7|0
1598251200000|2020-08-24 06:40:00|6478.1|6463.1|6478.1|6463.1|6478.1|6463.1|6478.1|6463.1|3
1598251500000|2020-08-24 06:45:00|6477.7|6462.7|6477.7|6462.7|6477.7|6462.7|6477.7|6462.7|0
1598251800000|2020-08-24 06:50:00|6478.1|6463.1|6478.1|6463.1|6478.1|6463.1|6478.1|6463.1|0
1598252100000|2020-08-24 06:55:00|6477.4|6462.4|6478.2|6463.2|6478.2|6463.2|6477.1|6462.1|4
1598252400000|2020-08-24 07:00:00|6478.7|6463.7|6484.2|6469.2|6485.7|6470.7|6478.7|6463.7|135
1598252700000|2020-08-24 07:05:00|6484.7|6469.7|6494.1|6479.1|6494.1|6479.1|6484.2|6469.2|25
1598253000000|2020-08-24 07:10:00|6493.6|6478.6|6500.8|6485.8|6503.1|6488.1|6491.9|6476.9|43
1598253300000|2020-08-24 07:15:00|6500.4|6485.4|6496.8|6481.8|6500.4|6485.4|6496.8|6481.8|6
1598253600000|2020-08-24 07:20:00|6497.3|6482.3|6498.8|6483.8|6499.8|6484.8|6497.3|6482.3|7
1598253900000|2020-08-24 07:25:00|6499.1|6484.1|6498.6|6483.6|6499.1|6484.1|6498.6|6483.6|1
1598254200000|2020-08-24 07:30:00|6498.3|6483.3|6500.8|6485.8|6500.8|6485.8|6498.3|6483.3|6
1598254500000|2020-08-24 07:35:00|6500.6|6485.6|6497.3|6482.3|6500.6|6485.6|6497.3|6482.3|15
1598254800000|2020-08-24 07:40:00|6498.1|6483.1|6499.6|6484.6|6499.8|6484.8|6498.1|6483.1|6
1598255100000|2020-08-24 07:45:00|6499.3|6484.3|6499.3|6484.3|6499.3|6484.3|6499.3|6484.3|0
1598255700000|2020-08-24 07:55:00|6500.6|6485.6|6499.3|6484.3|6500.7|6485.7|6499.3|6484.3|1
1598256000000|2020-08-24 08:00:00|6499.7|6484.7|6508.5|6493.5|6512|6497|6499.3|6484.3|83
1598256300000|2020-08-24 08:05:00|6510|6495|6510|6495|6511|6496|6507.5|6492.5|20
1598256600000|2020-08-24 08:10:00|6512|6497|6511.5|6496.5|6512.5|6497.5|6511.5|6496.5|17
1598256900000|2020-08-24 08:15:00|6511.9|6496.9|6510|6495|6513.5|6498.5|6509.5|6494.5|31
1598257200000|2020-08-24 08:20:00|6510.4|6495.4|6509.7|6494.7|6513|6498|6508.1|6493.1|38
1598257500000|2020-08-24 08:25:00|6509.1|6494.1|6511.7|6496.7|6513.2|6498.2|6508.6|6493.6|28
1598257800000|2020-08-24 08:30:00|6511.1|6496.1|6528.2|6513.2|6528.7|6513.7|6511|6496|90
1598258100000|2020-08-24 08:35:00|6528.6|6513.6|6527.8|6512.8|6533.1|6518.1|6525.1|6510.1|122
1598258400000|2020-08-24 08:40:00|6526.7|6511.7|6530.1|6515.1|6530.1|6515.1|6526.4|6511.4|40
1598258700000|2020-08-24 08:45:00|6529.9|6514.9|6529.6|6514.6|6529.9|6514.9|6528.6|6513.6|7
1598259000000|2020-08-24 08:50:00|6529.3|6514.3|6527.6|6512.6|6529.3|6514.3|6527.5|6512.5|30
1598259300000|2020-08-24 08:55:00|6528.1|6513.1|6527.6|6512.6|6528.6|6513.6|6527.6|6512.6|3
1598259600000|2020-08-24 09:00:00|6528.3|6513.3|6528.6|6513.6|6528.6|6513.6|6528.3|6513.3|0
1598259900000|2020-08-24 09:05:00|6529.1|6514.1|6527.1|6512.1|6530.3|6515.3|6527.1|6512.1|9
1598260200000|2020-08-24 09:10:00|6528.1|6513.1|6527.6|6512.6|6528.1|6513.1|6527.6|6512.6|0
1598260500000|2020-08-24 09:15:00|6527.3|6512.3|6530.1|6515.1|6533.1|6518.1|6526.1|6511.1|109
1598260800000|2020-08-24 09:20:00|6532.1|6517.1|6527|6512|6532.8|6517.8|6527|6512|31
1598261100000|2020-08-24 09:25:00|6527.3|6512.3|6527.8|6512.8|6528.8|6513.8|6527|6512|5
1598261400000|2020-08-24 09:30:00|6526.8|6511.8|6525.9|6510.9|6526.8|6511.8|6524.8|6509.8|9
1598261700000|2020-08-24 09:35:00|6526.3|6511.3|6527.3|6512.3|6528.8|6513.8|6525.8|6510.8|30
1598262000000|2020-08-24 09:40:00|6528.8|6513.8|6528.8|6513.8|6532.3|6517.3|6528.3|6513.3|47
1598262600000|2020-08-24 09:50:00|6528.5|6513.5|6531|6516|6531.5|6516.5|6528.3|6513.3|77
1598262900000|2020-08-24 09:55:00|6531.3|6516.3|6553.9|6538.9|6557.5|6542.5|6531|6516|298
1598263200000|2020-08-24 10:00:00|6554|6539|6555.9|6540.9|6556.9|6541.9|6552.9|6537.9|22
1598263500000|2020-08-24 10:05:00|6556.9|6541.9|6554.9|6539.9|6557.4|6542.4|6554.9|6539.9|26
1598263800000|2020-08-24 10:10:00|6555.4|6540.4|6558.9|6543.9|6562.4|6547.4|6553.5|6538.5|100
1598264100000|2020-08-24 10:15:00|6556.9|6541.9|6557.9|6542.9|6560.9|6545.9|6553.9|6538.9|16
1598264400000|2020-08-24 10:20:00|6558.1|6543.1|6556.9|6541.9|6559.1|6544.1|6550.4|6535.4|46
1598264700000|2020-08-24 10:25:00|6556.2|6541.2|6553.2|6538.2|6557.4|6542.4|6549.6|6534.6|47
1598265000000|2020-08-24 10:30:00|6552.9|6537.9|6553.7|6538.7|6554.7|6539.7|6552.7|6537.7|30
1598265300000|2020-08-24 10:35:00|6553.4|6538.4|6553.7|6538.7|6555.2|6540.2|6553.2|6538.2|9
1598265900000|2020-08-24 10:45:00|6553.4|6538.4|6554.6|6539.6|6554.6|6539.6|6549.6|6534.6|26
1598266200000|2020-08-24 10:50:00|6555|6540|6554.4|6539.4|6556.8|6541.8|6553.8|6538.8|61
1598266500000|2020-08-24 10:55:00|6554.8|6539.8|6552.5|6537.5|6554.8|6539.8|6549.8|6534.8|13
1598266800000|2020-08-24 11:00:00|6554.9|6539.9|6555.4|6540.4|6555.4|6540.4|6552.4|6537.4|43
1598267100000|2020-08-24 11:05:00|6555.8|6540.8|6560.2|6545.2|6562.5|6547.5|6555.8|6540.8|94
1598267400000|2020-08-24 11:10:00|6560|6545|6562|6547|6562|6547|6559.7|6544.7|20
1598267700000|2020-08-24 11:15:00|6561|6546|6573.3|6558.3|6578.9|6563.9|6561|6546|191
1598268000000|2020-08-24 11:20:00|6574|6559|6572.9|6557.9|6577.5|6562.5|6572.4|6557.4|45
1598268300000|2020-08-24 11:25:00|6573.4|6558.4|6576.1|6561.1|6576.8|6561.8|6569.9|6554.9|26
1598268600000|2020-08-24 11:30:00|6576.4|6561.4|6574.7|6559.7|6577.3|6562.3|6573.9|6558.9|7
1598268900000|2020-08-24 11:35:00|6574.4|6559.4|6571.4|6556.4|6574.8|6559.8|6571.4|6556.4|20
1598269200000|2020-08-24 11:40:00|6571.8|6556.8|6571.6|6556.6|6574.3|6559.3|6569.3|6554.3|56
1598269500000|2020-08-24 11:45:00|6571.4|6556.4|6571.3|6556.3|6574.8|6559.8|6570.8|6555.8|76
1598269800000|2020-08-24 11:50:00|6571.6|6556.6|6570|6555|6573|6558|6567.3|6552.3|20
1598270100000|2020-08-24 11:55:00|6569.8|6554.8|6571|6556|6573|6558|6569.8|6554.8|11
1598270400000|2020-08-24 12:00:00|6572.5|6557.5|6602.4|6587.4|6602.4|6587.4|6571.8|6556.8|220
1598270700000|2020-08-24 12:05:00|6602.2|6587.2|6611.5|6596.5|6611.9|6596.9|6601.1|6586.1|282
1598271000000|2020-08-24 12:10:00|6611.3|6596.3|6615.4|6600.4|6620.1|6605.1|6611.3|6596.3|202
1598271300000|2020-08-24 12:15:00|6615.1|6600.1|6598.7|6583.7|6615.1|6600.1|6594.6|6579.6|177
1598271600000|2020-08-24 12:20:00|6598.2|6583.2|6608.6|6593.6|6608.6|6593.6|6596.2|6581.2|164
1598271900000|2020-08-24 12:25:00|6608.7|6593.7|6612.4|6597.4|6615.1|6600.1|6608.7|6593.7|124
1598272200000|2020-08-24 12:30:00|6613.9|6598.9|6615|6600|6618.5|6603.5|6611.4|6596.4|102
1598272500000|2020-08-24 12:35:00|6616|6601|6614|6599|6620.5|6605.5|6612.5|6597.5|93
1598272800000|2020-08-24 12:40:00|6615|6600|6620.7|6605.7|6625.1|6610.1|6612|6597|126
1598273100000|2020-08-24 12:45:00|6620.6|6605.6|6618.6|6603.6|6624.9|6609.9|6618.2|6603.2|157
1598273400000|2020-08-24 12:50:00|6618.1|6603.1|6620.2|6605.2|6621.2|6606.2|6612.2|6597.2|58
1598273700000|2020-08-24 12:55:00|6619.7|6604.7|6613.7|6598.7|6619.7|6604.7|6613.6|6598.6|156
1598274000000|2020-08-24 13:00:00|6614.1|6599.1|6617.2|6602.2|6618.6|6603.6|6610.7|6595.7|128
1598274300000|2020-08-24 13:05:00|6617.6|6602.6|6606.8|6591.8|6619.2|6604.2|6598.4|6583.4|206
1598274600000|2020-08-24 13:10:00|6607.9|6592.9|6609.5|6594.5|6613.3|6598.3|6604.5|6589.5|182
1598274900000|2020-08-24 13:15:00|6610.7|6595.7|6608.5|6593.5|6613.1|6598.1|6605.2|6590.2|95
1598275200000|2020-08-24 13:20:00|6608.6|6593.6|6607.8|6592.8|6611.8|6596.8|6605.5|6590.5|134
1598275500000|2020-08-24 13:25:00|6608.2|6593.2|6611|6596|6615.1|6600.1|6607.3|6592.3|112
1598275800000|2020-08-24 13:30:00|6611.3|6596.3|6613.3|6598.3|6620.8|6605.8|6608.3|6593.3|231
1598276100000|2020-08-24 13:35:00|6611.8|6596.8|6615.7|6600.7|6616.8|6601.8|6610.3|6595.3|122
1598276400000|2020-08-24 13:40:00|6615|6600|6609.8|6594.8|6617.7|6602.7|6608.7|6593.7|181
1598276700000|2020-08-24 13:45:00|6610.3|6595.3|6596|6581|6610.8|6595.8|6596|6581|234
1598277000000|2020-08-24 13:50:00|6596.5|6581.5|6594.9|6579.9|6604.5|6589.5|6594.5|6579.5|202
1598277300000|2020-08-24 13:55:00|6595.2|6580.2|6583|6568|6598.7|6583.7|6583|6568|209
1598277600000|2020-08-24 14:00:00|6583.5|6568.5|6583.4|6568.4|6588.9|6573.9|6578.7|6563.7|262
1598277900000|2020-08-24 14:05:00|6584.9|6569.9|6591.7|6576.7|6593.2|6578.2|6578|6563|169
1598278200000|2020-08-24 14:10:00|6592.7|6577.7|6601.4|6586.4|6601.9|6586.9|6592.7|6577.7|104
1598278500000|2020-08-24 14:15:00|6600.9|6585.9|6597.2|6582.2|6604.6|6589.6|6594.7|6579.7|286
1598278800000|2020-08-24 14:20:00|6598.9|6583.9|6604.2|6589.2|6605|6590|6597.7|6582.7|152
1598279100000|2020-08-24 14:25:00|6604|6589|6597.2|6582.2|6605|6590|6596.2|6581.2|112
1598279400000|2020-08-24 14:30:00|6599.4|6584.4|6597.4|6582.4|6605.3|6590.3|6595.3|6580.3|294
1598279700000|2020-08-24 14:35:00|6597.7|6582.7|6609.7|6594.7|6609.9|6594.9|6597.4|6582.4|274
1598280000000|2020-08-24 14:40:00|6609.9|6594.9|6605.9|6590.9|6609.9|6594.9|6603.7|6588.7|185
1598280300000|2020-08-24 14:45:00|6606.7|6591.7|6607|6592|6610|6595|6605|6590|318
1598280600000|2020-08-24 14:50:00|6606.9|6591.9|6604.4|6589.4|6612.2|6597.2|6604.4|6589.4|389
1598280900000|2020-08-24 14:55:00|6605|6590|6593.2|6578.2|6608.2|6593.2|6587|6572|218
1598281200000|2020-08-24 15:00:00|6591.7|6576.7|6590.3|6575.3|6596.2|6581.2|6586.7|6571.7|172
1598281500000|2020-08-24 15:05:00|6590.5|6575.5|6587.5|6572.5|6592.3|6577.3|6583.5|6568.5|123
1598281800000|2020-08-24 15:10:00|6586.5|6571.5|6589.8|6574.8|6591.3|6576.3|6578.6|6563.6|297
1598282100000|2020-08-24 15:15:00|6587.8|6572.8|6591.3|6576.3|6593.1|6578.1|6586.3|6571.3|111
1598282400000|2020-08-24 15:20:00|6590.8|6575.8|6592|6577|6593.1|6578.1|6585.3|6570.3|95
1598282700000|2020-08-24 15:25:00|6592.1|6577.1|6588.6|6573.6|6593.5|6578.5|6587.1|6572.1|101
1598283000000|2020-08-24 15:30:00|6589.1|6574.1|6597.8|6582.8|6598.6|6583.6|6589.1|6574.1|96
1598283300000|2020-08-24 15:35:00|6597.9|6582.9|6602.5|6587.5|6602.7|6587.7|6597.9|6582.9|120
1598283600000|2020-08-24 15:40:00|6602.2|6587.2|6602|6587|6603|6588|6599|6584|106
1598283900000|2020-08-24 15:45:00|6602.2|6587.2|6605.8|6590.8|6605.8|6590.8|6601.8|6586.8|148
1598284200000|2020-08-24 15:50:00|6604.2|6589.2|6603|6588|6605.8|6590.8|6598.8|6583.8|118
1598284500000|2020-08-24 15:55:00|6603.1|6588.1|6605|6590|6605.8|6590.8|6602.5|6587.5|92
1598284800000|2020-08-24 16:00:00|6605.2|6590.2|6603.2|6588.2|6606|6591|6594|6579|275
1598285100000|2020-08-24 16:05:00|6602.8|6587.8|6602.2|6587.2|6605.7|6590.7|6602|6587|67
1598285400000|2020-08-24 16:10:00|6601.7|6586.7|6599|6584|6607.5|6592.5|6599|6584|95
1598285700000|2020-08-24 16:15:00|6600|6585|6604|6589|6606.7|6591.7|6599.1|6584.1|161
1598286000000|2020-08-24 16:20:00|6604.5|6589.5|6608|6593|6609.4|6594.4|6604|6589|173
1598286300000|2020-08-24 16:25:00|6607.8|6592.8|6606.3|6591.3|6610.4|6595.4|6605.5|6590.5|76
1598286600000|2020-08-24 16:30:00|6606.8|6591.8|6599|6584|6608.8|6593.8|6599|6584|118
1598286900000|2020-08-24 16:35:00|6598.5|6583.5|6606.6|6591.6|6607|6592|6595.5|6580.5|97
1598287200000|2020-08-24 16:40:00|6607|6592|6604.3|6589.3|6607.5|6592.5|6602.8|6587.8|92
1598287500000|2020-08-24 16:45:00|6605|6590|6608.5|6593.5|6609.9|6594.9|6604.5|6589.5|173
1598287800000|2020-08-24 16:50:00|6608.7|6593.7|6610|6595|6610|6595|6606.5|6591.5|127
1598288100000|2020-08-24 16:55:00|6609.6|6594.6|6605.8|6590.8|6610.7|6595.7|6605.2|6590.2|109
1598288400000|2020-08-24 17:00:00|6606.5|6591.5|6610.4|6595.4|6610.5|6595.5|6606.5|6591.5|125
1598288700000|2020-08-24 17:05:00|6610.5|6595.5|6610|6595|6611.4|6596.4|6608.5|6593.5|95
1598289000000|2020-08-24 17:10:00|6609.7|6594.7|6610|6595|6612.5|6597.5|6608.4|6593.4|86
1598289300000|2020-08-24 17:15:00|6610.5|6595.5|6613.1|6598.1|6614.8|6599.8|6609.7|6594.7|79
1598289600000|2020-08-24 17:20:00|6613.8|6598.8|6612.2|6597.2|6614.2|6599.2|6611.7|6596.7|90
1598289900000|2020-08-24 17:25:00|6611.8|6596.8|6613.2|6598.2|6615.7|6600.7|6611|6596|137
1598290200000|2020-08-24 17:30:00|6613|6598|6613.7|6598.7|6616.3|6601.3|6613|6598|198
1598290500000|2020-08-24 17:35:00|6614|6599|6614.3|6599.3|6615.8|6600.8|6613.2|6598.2|540
1598290800000|2020-08-24 17:40:00|6614.7|6599.7|6610.9|6595.9|6615.8|6600.8|6610.9|6595.9|88
1598291100000|2020-08-24 17:45:00|6610.5|6595.5|6618.2|6603.2|6619.2|6604.2|6609.9|6594.9|149
1598291400000|2020-08-24 17:50:00|6618.7|6603.7|6625.5|6610.5|6632.7|6617.7|6618.2|6603.2|448
1598291700000|2020-08-24 17:55:00|6625.9|6610.9|6624|6609|6631.7|6616.7|6623.2|6608.2|239
1598292000000|2020-08-24 18:00:00|6623.2|6608.2|6615.8|6600.8|6625.5|6610.5|6605.2|6590.2|231
1598292300000|2020-08-24 18:05:00|6616.1|6601.1|6606.9|6591.9|6616.8|6601.8|6605.1|6590.1|231
1598292600000|2020-08-24 18:10:00|6609.1|6594.1|6617.5|6602.5|6617.8|6602.8|6606.1|6591.1|1211
1598292900000|2020-08-24 18:15:00|6616.5|6601.5|6607.6|6592.6|6617.5|6602.5|6607.6|6592.6|395
1598317200000|2020-08-25 01:00:00|6615.9|6600.9|6621.2|6606.2|6622.4|6607.4|6615.9|6600.9|91
1598317500000|2020-08-25 01:05:00|6621.6|6606.6|6625.9|6610.9|6627.8|6612.8|6617.6|6602.6|83
1598317800000|2020-08-25 01:10:00|6626.3|6611.3|6625.4|6610.4|6629.2|6614.2|6624.1|6609.1|53
1598318100000|2020-08-25 01:15:00|6627.2|6612.2|6623.6|6608.6|6629.3|6614.3|6622.8|6607.8|22
1598318400000|2020-08-25 01:20:00|6623.3|6608.3|6624.8|6609.8|6626.4|6611.4|6623.3|6608.3|2
1598318700000|2020-08-25 01:25:00|6626.1|6611.1|6628.9|6613.9|6630.3|6615.3|6626.1|6611.1|7
1598319000000|2020-08-25 01:30:00|6628.6|6613.6|6627.8|6612.8|6630.1|6615.1|6627.8|6612.8|3
1598319300000|2020-08-25 01:35:00|6628.4|6613.4|6623.9|6608.9|6630.1|6615.1|6622.8|6607.8|16
1598319600000|2020-08-25 01:40:00|6625.9|6610.9|6626.1|6611.1|6627.3|6612.3|6625.6|6610.6|4
1598319900000|2020-08-25 01:45:00|6627.1|6612.1|6627.8|6612.8|6629.1|6614.1|6627.1|6612.1|4
1598320200000|2020-08-25 01:50:00|6628.8|6613.8|6630.1|6615.1|6630.1|6615.1|6628.8|6613.8|2
1598320500000|2020-08-25 01:55:00|6630.8|6615.8|6630.1|6615.1|6630.8|6615.8|6630.1|6615.1|12
1598320800000|2020-08-25 02:00:00|6629.1|6614.1|6637.3|6622.3|6640|6625|6629.1|6614.1|32
1598321100000|2020-08-25 02:05:00|6637.1|6622.1|6638.6|6623.6|6638.8|6623.8|6636.1|6621.1|3
1598321400000|2020-08-25 02:10:00|6638.3|6623.3|6637.8|6622.8|6638.7|6623.7|6637.8|6622.8|5
1598321700000|2020-08-25 02:15:00|6637.6|6622.6|6635.3|6620.3|6637.6|6622.6|6634.3|6619.3|2
1598322000000|2020-08-25 02:20:00|6634.8|6619.8|6640|6625|6640|6625|6634.8|6619.8|24
1598322300000|2020-08-25 02:25:00|6641|6626|6640|6625|6641|6626|6640|6625|3
1598322600000|2020-08-25 02:30:00|6641|6626|6633.6|6618.6|6641|6626|6630.3|6615.3|15
1598322900000|2020-08-25 02:35:00|6633.5|6618.5|6633.9|6618.9|6633.9|6618.9|6631.3|6616.3|16
1598323200000|2020-08-25 02:40:00|6633.7|6618.7|6633.5|6618.5|6633.7|6618.7|6633.5|6618.5|1
1598323800000|2020-08-25 02:50:00|6633.2|6618.2|6633.4|6618.4|6633.7|6618.7|6633.2|6618.2|1
1598324100000|2020-08-25 02:55:00|6633.7|6618.7|6634.2|6619.2|6634.2|6619.2|6633.7|6618.7|3
1598324400000|2020-08-25 03:00:00|6632.1|6617.1|6633.9|6618.9|6633.9|6618.9|6632.1|6617.1|17
1598324700000|2020-08-25 03:05:00|6633|6618|6630|6615|6633|6618|6629.8|6614.8|1
1598325000000|2020-08-25 03:10:00|6630.3|6615.3|6629.8|6614.8|6630.3|6615.3|6629.7|6614.7|0
1598325300000|2020-08-25 03:15:00|6629.3|6614.3|6630.3|6615.3|6631.2|6616.2|6629.2|6614.2|2
1598325600000|2020-08-25 03:20:00|6630.5|6615.5|6627.9|6612.9|6630.5|6615.5|6625.7|6610.7|14
1598325900000|2020-08-25 03:25:00|6627.4|6612.4|6627.4|6612.4|6627.4|6612.4|6627.4|6612.4|4
1598326200000|2020-08-25 03:30:00|6627.5|6612.5|6627.5|6612.5|6627.5|6612.5|6627.5|6612.5|2
1598326500000|2020-08-25 03:35:00|6627.7|6612.7|6628.2|6613.2|6629.5|6614.5|6627|6612|4
1598326800000|2020-08-25 03:40:00|6628.5|6613.5|6628.7|6613.7|6628.8|6613.8|6627.5|6612.5|4
1598327100000|2020-08-25 03:45:00|6628.4|6613.4|6627.2|6612.2|6628.5|6613.5|6626|6611|6
1598327400000|2020-08-25 03:50:00|6627.5|6612.5|6627.5|6612.5|6628.7|6613.7|6626|6611|3
1598327700000|2020-08-25 03:55:00|6628|6613|6626|6611|6628|6613|6626|6611|1
1598328000000|2020-08-25 04:00:00|6626.2|6611.2|6626.2|6611.2|6626.2|6611.2|6626.2|6611.2|0
1598328300000|2020-08-25 04:05:00|6625.5|6610.5|6627.2|6612.2|6627.2|6612.2|6625.5|6610.5|3
1598328900000|2020-08-25 04:15:00|6627.9|6612.9|6627.5|6612.5|6628.5|6613.5|6627.5|6612.5|2
1598329200000|2020-08-25 04:20:00|6628.7|6613.7|6629|6614|6629.2|6614.2|6628.7|6613.7|2
1598329800000|2020-08-25 04:30:00|6627.6|6612.6|6626.3|6611.3|6627.6|6612.6|6626.3|6611.3|0
1598330100000|2020-08-25 04:35:00|6626.7|6611.7|6624.3|6609.3|6626.7|6611.7|6624.3|6609.3|6
1598330400000|2020-08-25 04:40:00|6625|6610|6625.2|6610.2|6625.5|6610.5|6625|6610|1
1598330700000|2020-08-25 04:45:00|6625.5|6610.5|6625.7|6610.7|6625.7|6610.7|6625.5|6610.5|1
1598331000000|2020-08-25 04:50:00|6626.1|6611.1|6627.7|6612.7|6627.7|6612.7|6626.1|6611.1|2
1598331900000|2020-08-25 05:05:00|6626.6|6611.6|6623.6|6608.6|6626.6|6611.6|6623.4|6608.4|6
1598332200000|2020-08-25 05:10:00|6622.9|6607.9|6622.7|6607.7|6623.4|6608.4|6620.9|6605.9|3
1598332500000|2020-08-25 05:15:00|6622.4|6607.4|6623.2|6608.2|6623.2|6608.2|6622.2|6607.2|0
1598332800000|2020-08-25 05:20:00|6621.2|6606.2|6622.6|6607.6|6622.6|6607.6|6620.6|6605.6|3
1598333100000|2020-08-25 05:25:00|6621.9|6606.9|6621.9|6606.9|6621.9|6606.9|6621.9|6606.9|1
1598333400000|2020-08-25 05:30:00|6619.7|6604.7|6619.7|6604.7|6619.7|6604.7|6619.7|6604.7|2
1598333700000|2020-08-25 05:35:00|6619.4|6604.4|6622|6607|6622|6607|6619.4|6604.4|3
1598334000000|2020-08-25 05:40:00|6621.7|6606.7|6622|6607|6622.2|6607.2|6620.9|6605.9|1
1598334300000|2020-08-25 05:45:00|6621.3|6606.3|6619.4|6604.4|6621.3|6606.3|6619.4|6604.4|1
1598334600000|2020-08-25 05:50:00|6618.9|6603.9|6614.9|6599.9|6618.9|6603.9|6613.4|6598.4|43
1598334900000|2020-08-25 05:55:00|6615.2|6600.2|6616|6601|6616|6601|6615|6600|3
1598335200000|2020-08-25 06:00:00|6615.7|6600.7|6618.7|6603.7|6618.7|6603.7|6614|6599|11
1598335500000|2020-08-25 06:05:00|6619|6604|6622.4|6607.4|6622.9|6607.9|6619|6604|4
1598335800000|2020-08-25 06:10:00|6620.5|6605.5|6615.9|6600.9|6620.5|6605.5|6615.5|6600.5|32
1598336100000|2020-08-25 06:15:00|6615.2|6600.2|6615.2|6600.2|6616.7|6601.7|6615|6600|7
1598336400000|2020-08-25 06:20:00|6615.6|6600.6|6618.7|6603.7|6619.6|6604.6|6615.6|6600.6|9
1598336700000|2020-08-25 06:25:00|6619.1|6604.1|6619.1|6604.1|6619.1|6604.1|6618.1|6603.1|3
1598337000000|2020-08-25 06:30:00|6616.6|6601.6|6617.1|6602.1|6618.6|6603.6|6616.6|6601.6|9
1598337300000|2020-08-25 06:35:00|6616.6|6601.6|6619.6|6604.6|6619.6|6604.6|6616.4|6601.4|3
1598337600000|2020-08-25 06:40:00|6619.2|6604.2|6617.1|6602.1|6620.6|6605.6|6615.9|6600.9|11
1598337900000|2020-08-25 06:45:00|6619.6|6604.6|6618.4|6603.4|6620.1|6605.1|6618.4|6603.4|5
1598338200000|2020-08-25 06:50:00|6617.1|6602.1|6617.8|6602.8|6617.9|6602.9|6615.9|6600.9|36
1598338500000|2020-08-25 06:55:00|6618.1|6603.1|6617.1|6602.1|6618.4|6603.4|6616.1|6601.1|10
1598338800000|2020-08-25 07:00:00|6617.6|6602.6|6620.6|6605.6|6623.1|6608.1|6617.1|6602.1|32
1598339100000|2020-08-25 07:05:00|6620.9|6605.9|6622.3|6607.3|6622.9|6607.9|6619.9|6604.9|10
1598339400000|2020-08-25 07:10:00|6621.9|6606.9|6622.9|6607.9|6623.1|6608.1|6621.9|6606.9|14
1598339700000|2020-08-25 07:15:00|6623.1|6608.1|6630.1|6615.1|6630.1|6615.1|6622.9|6607.9|24
1598340000000|2020-08-25 07:20:00|6629.3|6614.3|6630.6|6615.6|6631.1|6616.1|6628.6|6613.6|12
1598340300000|2020-08-25 07:25:00|6630.1|6615.1|6631.4|6616.4|6631.6|6616.6|6630.1|6615.1|4
1598340600000|2020-08-25 07:30:00|6630.7|6615.7|6631.6|6616.6|6632.1|6617.1|6629.6|6614.6|5
1598340900000|2020-08-25 07:35:00|6631.1|6616.1|6633.8|6618.8|6634.1|6619.1|6631.1|6616.1|9
1598341200000|2020-08-25 07:40:00|6631.9|6616.9|6634.1|6619.1|6634.1|6619.1|6631.6|6616.6|14
1598341500000|2020-08-25 07:45:00|6634.6|6619.6|6637.8|6622.8|6637.8|6622.8|6633.6|6618.6|13
1598341800000|2020-08-25 07:50:00|6638.3|6623.3|6638.8|6623.8|6638.8|6623.8|6638.3|6623.3|5
1598342100000|2020-08-25 07:55:00|6637.3|6622.3|6636.3|6621.3|6638.6|6623.6|6634.3|6619.3|12
1598342400000|2020-08-25 08:00:00|6633.9|6618.9|6632.8|6617.8|6634.9|6619.9|6632.8|6617.8|7
1598342700000|2020-08-25 08:05:00|6632.6|6617.6|6635.1|6620.1|6635.1|6620.1|6631.8|6616.8|5
1598343000000|2020-08-25 08:10:00|6634.4|6619.4|6634.6|6619.6|6635.1|6620.1|6633.1|6618.1|9
1598343300000|2020-08-25 08:15:00|6635.2|6620.2|6633.3|6618.3|6637.1|6622.1|6633.3|6618.3|10
1598343600000|2020-08-25 08:20:00|6633.5|6618.5|6636.1|6621.1|6636.1|6621.1|6630.8|6615.8|24
1598343900000|2020-08-25 08:25:00|6636.3|6621.3|6638.5|6623.5|6638.6|6623.6|6636.3|6621.3|17
1598344200000|2020-08-25 08:30:00|6638.8|6623.8|6638.5|6623.5|6639.3|6624.3|6638.1|6623.1|10
1598344500000|2020-08-25 08:35:00|6637.8|6622.8|6637.1|6622.1|6639|6624|6635.8|6620.8|13
1598344800000|2020-08-25 08:40:00|6637.8|6622.8|6636.6|6621.6|6637.8|6622.8|6636.3|6621.3|4
1598345100000|2020-08-25 08:45:00|6635.3|6620.3|6638|6623|6638|6623|6634.3|6619.3|9
1598345400000|2020-08-25 08:50:00|6640.3|6625.3|6645.3|6630.3|6651.7|6636.7|6640.3|6625.3|171
1598345700000|2020-08-25 08:55:00|6646|6631|6644.8|6629.8|6646.3|6631.3|6644.8|6629.8|5
1598346000000|2020-08-25 09:00:00|6645.3|6630.3|6644.8|6629.8|6645.8|6630.8|6643.3|6628.3|13
1598346300000|2020-08-25 09:05:00|6645.2|6630.2|6646.8|6631.8|6647.2|6632.2|6642.3|6627.3|14
1598346600000|2020-08-25 09:10:00|6647.1|6632.1|6652|6637|6652.2|6637.2|6647.1|6632.1|10
1598346900000|2020-08-25 09:15:00|6654.2|6639.2|6667.2|6652.2|6675.9|6660.9|6652|6637|185
1598347200000|2020-08-25 09:20:00|6666.9|6651.9|6661.7|6646.7|6667.2|6652.2|6659.2|6644.2|32
1598347500000|2020-08-25 09:25:00|6661.3|6646.3|6661.2|6646.2|6661.3|6646.3|6655.2|6640.2|12
1598347800000|2020-08-25 09:30:00|6661.3|6646.3|6662.5|6647.5|6667.8|6652.8|6660.2|6645.2|68
1598348100000|2020-08-25 09:35:00|6663.5|6648.5|6668.7|6653.7|6671.3|6656.3|6663.5|6648.5|48
1598348400000|2020-08-25 09:40:00|6668.8|6653.8|6666.5|6651.5|6669.2|6654.2|6666.5|6651.5|11
1598348700000|2020-08-25 09:45:00|6666.3|6651.3|6668.7|6653.7|6668.7|6653.7|6665|6650|16
1598349000000|2020-08-25 09:50:00|6668.8|6653.8|6667.3|6652.3|6671|6656|6666.5|6651.5|29
1598349300000|2020-08-25 09:55:00|6668.7|6653.7|6668.2|6653.2|6669|6654|6667.5|6652.5|3
1598349600000|2020-08-25 10:00:00|6668.5|6653.5|6663.5|6648.5|6668.5|6653.5|6663.5|6648.5|21
1598349900000|2020-08-25 10:05:00|6663.8|6648.8|6662.5|6647.5|6664.2|6649.2|6659.5|6644.5|29
1598350200000|2020-08-25 10:10:00|6663.5|6648.5|6663.8|6648.8|6663.8|6648.8|6663.5|6648.5|9
1598350500000|2020-08-25 10:15:00|6663.6|6648.6|6664.1|6649.1|6664.3|6649.3|6663.6|6648.6|9
1598350800000|2020-08-25 10:20:00|6663.6|6648.6|6670|6655|6670|6655|6663.3|6648.3|10
1598351100000|2020-08-25 10:25:00|6670.3|6655.3|6664|6649|6670.5|6655.5|6664|6649|17
1598351400000|2020-08-25 10:30:00|6664.7|6649.7|6665.8|6650.8|6667.8|6652.8|6664.7|6649.7|3
1598351700000|2020-08-25 10:35:00|6664.5|6649.5|6666.1|6651.1|6669.3|6654.3|6664|6649|27
1598352000000|2020-08-25 10:40:00|6665.5|6650.5|6665.5|6650.5|6668.3|6653.3|6663.5|6648.5|62
1598352300000|2020-08-25 10:45:00|6666|6651|6655.2|6640.2|6667|6652|6653.2|6638.2|17
1598352600000|2020-08-25 10:50:00|6653.2|6638.2|6642.5|6627.5|6653.2|6638.2|6642.5|6627.5|70
1598352900000|2020-08-25 10:55:00|6643.5|6628.5|6648.7|6633.7|6650.3|6635.3|6643.5|6628.5|13
1598353200000|2020-08-25 11:00:00|6651.4|6636.4|6645.2|6630.2|6654.2|6639.2|6644.7|6629.7|58
1598353500000|2020-08-25 11:05:00|6645.5|6630.5|6651.7|6636.7|6651.7|6636.7|6645.5|6630.5|21
1598353800000|2020-08-25 11:10:00|6652|6637|6653|6638|6655.3|6640.3|6652|6637|13
1598354100000|2020-08-25 11:15:00|6653.3|6638.3|6651|6636|6654.5|6639.5|6650.3|6635.3|5
1598354400000|2020-08-25 11:20:00|6650.7|6635.7|6652.5|6637.5|6652.5|6637.5|6648|6633|9
1598354700000|2020-08-25 11:25:00|6652.2|6637.2|6651.5|6636.5|6655.4|6640.4|6648.4|6633.4|60
1598355000000|2020-08-25 11:30:00|6652.5|6637.5|6649.9|6634.9|6654.4|6639.4|6646.5|6631.5|30
1598355300000|2020-08-25 11:35:00|6650|6635|6643.7|6628.7|6655.4|6640.4|6643.7|6628.7|14
1598355600000|2020-08-25 11:40:00|6643.3|6628.3|6645.7|6630.7|6645.8|6630.8|6642.2|6627.2|7
1598355900000|2020-08-25 11:45:00|6646.7|6631.7|6647.7|6632.7|6650.2|6635.2|6646.7|6631.7|26
1598356200000|2020-08-25 11:50:00|6647.2|6632.2|6636.3|6621.3|6648.2|6633.2|6636.3|6621.3|22
1598356500000|2020-08-25 11:55:00|6637.8|6622.8|6629.3|6614.3|6638.2|6623.2|6628|6613|32
1598356800000|2020-08-25 12:00:00|6629.8|6614.8|6635.3|6620.3|6637|6622|6625.2|6610.2|68
1598357100000|2020-08-25 12:05:00|6634.8|6619.8|6635.3|6620.3|6638|6623|6631.1|6616.1|46
1598357400000|2020-08-25 12:10:00|6634.6|6619.6|6643.3|6628.3|6646.5|6631.5|6634.5|6619.5|83
1598357700000|2020-08-25 12:15:00|6642.3|6627.3|6646.3|6631.3|6647.3|6632.3|6642.3|6627.3|44
1598358000000|2020-08-25 12:20:00|6646.5|6631.5|6647|6632|6648.5|6633.5|6640.5|6625.5|78
1598358300000|2020-08-25 12:25:00|6648.5|6633.5|6646.5|6631.5|6648.5|6633.5|6643|6628|38
1598358600000|2020-08-25 12:30:00|6647.5|6632.5|6662.2|6647.2|6665.7|6650.7|6647.5|6632.5|234
1598358900000|2020-08-25 12:35:00|6662.7|6647.7|6664.7|6649.7|6666.3|6651.3|6660.3|6645.3|176
1598359200000|2020-08-25 12:40:00|6664.2|6649.2|6664|6649|6666|6651|6659.8|6644.8|183
1598359500000|2020-08-25 12:45:00|6663.2|6648.2|6657.4|6642.4|6664.5|6649.5|6656.5|6641.5|78
1598359800000|2020-08-25 12:50:00|6658.4|6643.4|6658|6643|6658.4|6643.4|6652.5|6637.5|58
1598360100000|2020-08-25 12:55:00|6657.3|6642.3|6653.3|6638.3|6659.4|6644.4|6652.7|6637.7|76
1598360400000|2020-08-25 13:00:00|6652.7|6637.7|6660|6645|6662.5|6647.5|6652.3|6637.3|89
1598360700000|2020-08-25 13:05:00|6659|6644|6664.2|6649.2|6666.2|6651.2|6658.5|6643.5|84
1598361000000|2020-08-25 13:10:00|6663.7|6648.7|6661.5|6646.5|6663.7|6648.7|6658.9|6643.9|61
1598361300000|2020-08-25 13:15:00|6661.2|6646.2|6652.3|6637.3|6661.9|6646.9|6649.3|6634.3|80
1598361600000|2020-08-25 13:20:00|6651.6|6636.6|6657.9|6642.9|6657.9|6642.9|6649.8|6634.8|63
1598361900000|2020-08-25 13:25:00|6656.8|6641.8|6646.6|6631.6|6657.5|6642.5|6641.6|6626.6|188
1598362200000|2020-08-25 13:30:00|6648.3|6633.3|6651.6|6636.6|6661.6|6646.6|6648.3|6633.3|402
1598362500000|2020-08-25 13:35:00|6652.6|6637.6|6630.5|6615.5|6653.1|6638.1|6630|6615|382
1598362800000|2020-08-25 13:40:00|6630.7|6615.7|6629.3|6614.3|6632.2|6617.2|6620.8|6605.8|274
1598363100000|2020-08-25 13:45:00|6629.7|6614.7|6629.5|6614.5|6632.7|6617.7|6625.7|6610.7|162
1598363400000|2020-08-25 13:50:00|6629.8|6614.8|6627.5|6612.5|6631.2|6616.2|6625.7|6610.7|186
1598363700000|2020-08-25 13:55:00|6628.5|6613.5|6627.8|6612.8|6630.8|6615.8|6626.5|6611.5|111
1598364000000|2020-08-25 14:00:00|6628.9|6613.9|6630|6615|6630.5|6615.5|6625.7|6610.7|150
1598364300000|2020-08-25 14:05:00|6629.5|6614.5|6602.7|6587.7|6630.5|6615.5|6600.7|6585.7|287
1598364600000|2020-08-25 14:10:00|6602.9|6587.9|6603.7|6588.7|6609.7|6594.7|6592.8|6577.8|284
1598364900000|2020-08-25 14:15:00|6602.8|6587.8|6592.5|6577.5|6604.2|6589.2|6588.8|6573.8|215
1598365200000|2020-08-25 14:20:00|6591.5|6576.5|6599.5|6584.5|6599.5|6584.5|6585|6570|174
1598365500000|2020-08-25 14:25:00|6600|6585|6602.8|6587.8|6607|6592|6596.8|6581.8|294
1598365800000|2020-08-25 14:30:00|6602.3|6587.3|6600|6585|6611.3|6596.3|6599.5|6584.5|254
1598366100000|2020-08-25 14:35:00|6600.4|6585.4|6607.5|6592.5|6609|6594|6600.3|6585.3|95
1598366400000|2020-08-25 14:40:00|6607.3|6592.3|6611.5|6596.5|6612|6597|6605.6|6590.6|284
1598366700000|2020-08-25 14:45:00|6611.1|6596.1|6600.1|6585.1|6611.1|6596.1|6598.5|6583.5|205
1598367000000|2020-08-25 14:50:00|6602.1|6587.1|6600.3|6585.3|6605.3|6590.3|6597.5|6582.5|122
1598367300000|2020-08-25 14:55:00|6600.5|6585.5|6607.8|6592.8|6609.3|6594.3|6598.8|6583.8|209
1598367600000|2020-08-25 15:00:00|6608|6593|6610.2|6595.2|6611.7|6596.7|6605.8|6590.8|281
1598367900000|2020-08-25 15:05:00|6609.8|6594.8|6610.3|6595.3|6610.8|6595.8|6604.2|6589.2|92
1598368200000|2020-08-25 15:10:00|6610.5|6595.5|6617.3|6602.3|6618.3|6603.3|6608.8|6593.8|110
1598368500000|2020-08-25 15:15:00|6617.5|6602.5|6626|6611|6626.5|6611.5|6613.2|6598.2|102
1598368800000|2020-08-25 15:20:00|6626.2|6611.2|6620.8|6605.8|6626.2|6611.2|6620.2|6605.2|119
1598369100000|2020-08-25 15:25:00|6621.2|6606.2|6622|6607|6622.4|6607.4|6620|6605|90
1598369400000|2020-08-25 15:30:00|6621.9|6606.9|6624|6609|6624.2|6609.2|6619.5|6604.5|106
1598369700000|2020-08-25 15:35:00|6623.2|6608.2|6622.9|6607.9|6625|6610|6620.2|6605.2|87
1598370000000|2020-08-25 15:40:00|6623.2|6608.2|6615.5|6600.5|6625|6610|6614.7|6599.7|114
1598370300000|2020-08-25 15:45:00|6615.2|6600.2|6612.5|6597.5|6615.2|6600.2|6606.7|6591.7|81
1598370600000|2020-08-25 15:50:00|6613.4|6598.4|6608.2|6593.2|6613.9|6598.9|6607.2|6592.2|66
1598370900000|2020-08-25 15:55:00|6608|6593|6607|6592|6611.9|6596.9|6604.2|6589.2|99
1598371200000|2020-08-25 16:00:00|6606.7|6591.7|6616.2|6601.2|6616.2|6601.2|6606.5|6591.5|95
1598371500000|2020-08-25 16:05:00|6616.4|6601.4|6612.1|6597.1|6617.4|6602.4|6609.9|6594.9|71
1598371800000|2020-08-25 16:10:00|6611.7|6596.7|6615.2|6600.2|6618.2|6603.2|6611.1|6596.1|69
1598372100000|2020-08-25 16:15:00|6615.6|6600.6|6615.9|6600.9|6616.9|6601.9|6612.9|6597.9|102
1598372400000|2020-08-25 16:20:00|6615.2|6600.2|6618.4|6603.4|6619.4|6604.4|6615.2|6600.2|63
1598372700000|2020-08-25 16:25:00|6619.3|6604.3|6618.9|6603.9|6620.4|6605.4|6617.6|6602.6|91
1598373000000|2020-08-25 16:30:00|6618.6|6603.6|6615.9|6600.9|6618.9|6603.9|6614.6|6599.6|77
1598373300000|2020-08-25 16:35:00|6616.6|6601.6|6620.9|6605.9|6621.4|6606.4|6616.1|6601.1|72
1598373600000|2020-08-25 16:40:00|6620.1|6605.1|6621.1|6606.1|6622.4|6607.4|6619.8|6604.8|70
1598373900000|2020-08-25 16:45:00|6621.3|6606.3|6626.6|6611.6|6627.1|6612.1|6621.3|6606.3|80
1598374200000|2020-08-25 16:50:00|6627.1|6612.1|6627.6|6612.6|6628.5|6613.5|6623.9|6608.9|83
1598374500000|2020-08-25 16:55:00|6628|6613|6625.8|6610.8|6629.7|6614.7|6624.5|6609.5|85
1598374800000|2020-08-25 17:00:00|6626.1|6611.1|6626.3|6611.3|6628.3|6613.3|6625.8|6610.8|24
1598375100000|2020-08-25 17:05:00|6627.3|6612.3|6627.3|6612.3|6627.3|6612.3|6624.1|6609.1|81
1598375400000|2020-08-25 17:10:00|6626.6|6611.6|6627.3|6612.3|6628|6613|6623.8|6608.8|136
1598375700000|2020-08-25 17:15:00|6627.6|6612.6|6625.8|6610.8|6627.6|6612.6|6621.8|6606.8|102
1598376000000|2020-08-25 17:20:00|6626.1|6611.1|6626.6|6611.6|6627.8|6612.8|6625.8|6610.8|50
1598376300000|2020-08-25 17:25:00|6627|6612|6629.8|6614.8|6629.8|6614.8|6626.6|6611.6|56
1598376600000|2020-08-25 17:30:00|6629.3|6614.3|6623.1|6608.1|6630.3|6615.3|6622.6|6607.6|83
1598376900000|2020-08-25 17:35:00|6622.8|6607.8|6618.3|6603.3|6622.8|6607.8|6613.6|6598.6|88
1598377200000|2020-08-25 17:40:00|6619.3|6604.3|6617.9|6602.9|6622.6|6607.6|6617.6|6602.6|61
1598377500000|2020-08-25 17:45:00|6618.3|6603.3|6615.8|6600.8|6618.3|6603.3|6613.3|6598.3|48
1598377800000|2020-08-25 17:50:00|6615.5|6600.5|6616.6|6601.6|6621.1|6606.1|6614.8|6599.8|68
1598378100000|2020-08-25 17:55:00|6617.1|6602.1|6612.6|6597.6|6617.6|6602.6|6611.3|6596.3|67
1598378400000|2020-08-25 18:00:00|6613|6598|6613.6|6598.6|6616.6|6601.6|6611.9|6596.9|83
1598378700000|2020-08-25 18:05:00|6612.6|6597.6|6608.3|6593.3|6613.2|6598.2|6607.3|6592.3|177
1598379000000|2020-08-25 18:10:00|6607.8|6592.8|6585.9|6570.9|6608.1|6593.1|6585.3|6570.3|888
1598379300000|2020-08-25 18:15:00|6586.8|6571.8|6571.6|6556.6|6589.1|6574.1|6569.3|6554.3|507
1598403600000|2020-08-26 01:00:00|6589.9|6574.9|6591.3|6576.3|6595.1|6580.1|6579.3|6564.3|38
1598403900000|2020-08-26 01:05:00|6592|6577|6591.3|6576.3|6594.3|6579.3|6590.8|6575.8|7
1598404200000|2020-08-26 01:10:00|6591|6576|6590.1|6575.1|6591|6576|6587.3|6572.3|5
1598404500000|2020-08-26 01:15:00|6590.4|6575.4|6592.9|6577.9|6592.9|6577.9|6590.4|6575.4|4
1598404800000|2020-08-26 01:20:00|6590.9|6575.9|6594.3|6579.3|6594.3|6579.3|6590.9|6575.9|4
1598405100000|2020-08-26 01:25:00|6593.3|6578.3|6589.8|6574.8|6593.3|6578.3|6589.8|6574.8|5
1598405400000|2020-08-26 01:30:00|6588.8|6573.8|6586.3|6571.3|6590.6|6575.6|6586.3|6571.3|4
1598405700000|2020-08-26 01:35:00|6586.7|6571.7|6586.3|6571.3|6588.1|6573.1|6586.3|6571.3|4
1598406000000|2020-08-26 01:40:00|6586|6571|6586.3|6571.3|6587.1|6572.1|6585.6|6570.6|2
1598406300000|2020-08-26 01:45:00|6586|6571|6585|6570|6590.1|6575.1|6585|6570|6
1598406600000|2020-08-26 01:50:00|6585.1|6570.1|6590.1|6575.1|6593.1|6578.1|6585.1|6570.1|12
1598406900000|2020-08-26 01:55:00|6589.5|6574.5|6583.6|6568.6|6590.1|6575.1|6583.6|6568.6|2
1598407200000|2020-08-26 02:00:00|6585.3|6570.3|6584.3|6569.3|6585.3|6570.3|6581.5|6566.5|4
1598407500000|2020-08-26 02:05:00|6584.5|6569.5|6583.6|6568.6|6584.5|6569.5|6581.6|6566.6|3
1598407800000|2020-08-26 02:10:00|6583.8|6568.8|6581.6|6566.6|6583.8|6568.8|6581.6|6566.6|6
1598408100000|2020-08-26 02:15:00|6581.8|6566.8|6583.8|6568.8|6583.8|6568.8|6581.6|6566.6|1
1598408400000|2020-08-26 02:20:00|6583.7|6568.7|6583.7|6568.7|6583.7|6568.7|6583.7|6568.7|1
1598408700000|2020-08-26 02:25:00|6584.3|6569.3|6584.3|6569.3|6584.3|6569.3|6584.3|6569.3|1
1598409000000|2020-08-26 02:30:00|6583.1|6568.1|6587.7|6572.7|6587.7|6572.7|6582.2|6567.2|6
1598409300000|2020-08-26 02:35:00|6588.2|6573.2|6587.8|6572.8|6588.2|6573.2|6587.7|6572.7|0
1598409600000|2020-08-26 02:40:00|6584.6|6569.6|6585|6570|6586.7|6571.7|6584.6|6569.6|2
1598409900000|2020-08-26 02:45:00|6585.5|6570.5|6585.5|6570.5|6585.5|6570.5|6585.5|6570.5|0
1598410200000|2020-08-26 02:50:00|6586.2|6571.2|6583.7|6568.7|6586.2|6571.2|6583.7|6568.7|5
1598410800000|2020-08-26 03:00:00|6582.7|6567.7|6584.7|6569.7|6584.7|6569.7|6582.7|6567.7|1
1598411100000|2020-08-26 03:05:00|6585.7|6570.7|6586.2|6571.2|6586.2|6571.2|6583.7|6568.7|2
1598411400000|2020-08-26 03:10:00|||||||||1
1598411700000|2020-08-26 03:15:00|6585.1|6570.1|6585.2|6570.2|6585.2|6570.2|6582.2|6567.2|3
1598412000000|2020-08-26 03:20:00|6585.7|6570.7|6585.7|6570.7|6585.7|6570.7|6585.7|6570.7|0
1598412300000|2020-08-26 03:25:00|6584.9|6569.9|6584|6569|6584.9|6569.9|6584|6569|1
1598412600000|2020-08-26 03:30:00|6581.2|6566.2|6584|6569|6584|6569|6581.2|6566.2|2
1598412900000|2020-08-26 03:35:00|6583.7|6568.7|6583.7|6568.7|6583.7|6568.7|6583.7|6568.7|0
1598413200000|2020-08-26 03:40:00|6580.2|6565.2|6582.2|6567.2|6582.2|6567.2|6579.2|6564.2|2
1598413800000|2020-08-26 03:50:00|6585.3|6570.3|6584.3|6569.3|6585.3|6570.3|6584|6569|2
1598414700000|2020-08-26 04:05:00|6583.3|6568.3|6585.7|6570.7|6585.7|6570.7|6582.8|6567.8|2
1598415000000|2020-08-26 04:10:00|6586.2|6571.2|6586.2|6571.2|6586.2|6571.2|6586.2|6571.2|1
1598415300000|2020-08-26 04:15:00|6585.9|6570.9|6584.9|6569.9|6585.9|6570.9|6584.9|6569.9|2
1598415600000|2020-08-26 04:20:00|6584.4|6569.4|6585.4|6570.4|6585.4|6570.4|6584|6569|11
1598416500000|2020-08-26 04:35:00|6584.9|6569.9|6585.4|6570.4|6585.4|6570.4|6584.9|6569.9|0
1598418000000|2020-08-26 05:00:00|6586.2|6571.2|6586.2|6571.2|6586.2|6571.2|6586.2|6571.2|1
1598420100000|2020-08-26 05:35:00|||||||||2
1598420400000|2020-08-26 05:40:00|6586.9|6571.9|6587.2|6572.2|6588.7|6573.7|6586.9|6571.9|1
1598421000000|2020-08-26 05:50:00|6578.4|6563.4|6576.9|6561.9|6578.4|6563.4|6574.9|6559.9|79
1598421300000|2020-08-26 05:55:00|6576.7|6561.7|6576.7|6561.7|6576.7|6561.7|6576.7|6561.7|0
1598421600000|2020-08-26 06:00:00|6578.8|6563.8|6581.4|6566.4|6582.1|6567.1|6578.8|6563.8|15
1598421900000|2020-08-26 06:05:00|6582.1|6567.1|6582.1|6567.1|6582.1|6567.1|6582.1|6567.1|0
1598422200000|2020-08-26 06:10:00|6582.7|6567.7|6581.4|6566.4|6582.7|6567.7|6581.4|6566.4|5
1598422500000|2020-08-26 06:15:00|6581.7|6566.7|6583.2|6568.2|6583.4|6568.4|6581.7|6566.7|1
1598422800000|2020-08-26 06:20:00|6582.9|6567.9|6586.7|6571.7|6586.7|6571.7|6582.9|6567.9|10
1598423100000|2020-08-26 06:25:00|6586.4|6571.4|6587.7|6572.7|6587.7|6572.7|6586.4|6571.4|1
1598423400000|2020-08-26 06:30:00|||||||||2
1598423700000|2020-08-26 06:35:00|6588.4|6573.4|6588.1|6573.1|6588.4|6573.4|6588.1|6573.1|1
1598424000000|2020-08-26 06:40:00|6586.2|6571.2|6585.2|6570.2|6586.2|6571.2|6585.1|6570.1|0
1598424300000|2020-08-26 06:45:00|6585.9|6570.9|6591.8|6576.8|6593.1|6578.1|6585.9|6570.9|47
1598424600000|2020-08-26 06:50:00|6591.9|6576.9|6596.4|6581.4|6596.4|6581.4|6591.9|6576.9|9
1598424900000|2020-08-26 06:55:00|6595|6580|6595.4|6580.4|6595.4|6580.4|6594.4|6579.4|9
1598425200000|2020-08-26 07:00:00|6595.8|6580.8|6590.6|6575.6|6600.9|6585.9|6587.3|6572.3|55
1598425500000|2020-08-26 07:05:00|6589.6|6574.6|6592.3|6577.3|6592.8|6577.8|6589.3|6574.3|4
1598425800000|2020-08-26 07:10:00|6592.9|6577.9|6592.9|6577.9|6592.9|6577.9|6592.8|6577.8|0
1598426100000|2020-08-26 07:15:00|6593.3|6578.3|6595.3|6580.3|6595.8|6580.8|6593.3|6578.3|1
1598426400000|2020-08-26 07:20:00|6595.6|6580.6|6597.3|6582.3|6598.3|6583.3|6595.4|6580.4|1
1598426700000|2020-08-26 07:25:00|6597.6|6582.6|6597.8|6582.8|6597.8|6582.8|6597.6|6582.6|0
1598427000000|2020-08-26 07:30:00|6597.4|6582.4|6597.3|6582.3|6597.8|6582.8|6597.3|6582.3|1
1598427300000|2020-08-26 07:35:00|6596.2|6581.2|6593.8|6578.8|6596.2|6581.2|6593.8|6578.8|3
1598427600000|2020-08-26 07:40:00|6594.3|6579.3|6599.8|6584.8|6599.9|6584.9|6594.3|6579.3|6
1598427900000|2020-08-26 07:45:00|6600.1|6585.1|6601.3|6586.3|6603.8|6588.8|6600.1|6585.1|7
1598428200000|2020-08-26 07:50:00|6600.8|6585.8|6598.8|6583.8|6601.4|6586.4|6598.8|6583.8|9
1598428800000|2020-08-26 08:00:00|6599.1|6584.1|6596.4|6581.4|6599.9|6584.9|6596.4|6581.4|4
1598429400000|2020-08-26 08:10:00|6596.6|6581.6|6596.6|6581.6|6596.6|6581.6|6596.6|6581.6|0
1598429700000|2020-08-26 08:15:00|6596.9|6581.9|6596.8|6581.8|6596.9|6581.9|6596.4|6581.4|0
1598430000000|2020-08-26 08:20:00|6596.9|6581.9|6597.9|6582.9|6597.9|6582.9|6596.9|6581.9|1
1598430300000|2020-08-26 08:25:00|6598.4|6583.4|6596.4|6581.4|6598.4|6583.4|6596.4|6581.4|3
1598430600000|2020-08-26 08:30:00|6596.8|6581.8|6596.4|6581.4|6596.9|6581.9|6596.4|6581.4|0
1598430900000|2020-08-26 08:35:00|6596.8|6581.8|6597.5|6582.5|6597.5|6582.5|6596.8|6581.8|1
1598431200000|2020-08-26 08:40:00|6597.3|6582.3|6599|6584|6599|6584|6597.3|6582.3|1
1598431500000|2020-08-26 08:45:00|6598.8|6583.8|6598.8|6583.8|6598.8|6583.8|6598.8|6583.8|0
1598431800000|2020-08-26 08:50:00|6599.1|6584.1|6602.8|6587.8|6602.8|6587.8|6599.1|6584.1|9
1598432100000|2020-08-26 08:55:00|6603.4|6588.4|6605.3|6590.3|6606.3|6591.3|6603.4|6588.4|38
1598432400000|2020-08-26 09:00:00|6605.6|6590.6|6606.3|6591.3|6606.3|6591.3|6605.6|6590.6|1
1598432700000|2020-08-26 09:05:00|6605.1|6590.1|6604.1|6589.1|6605.1|6590.1|6602.3|6587.3|10
1598433000000|2020-08-26 09:10:00|6603.4|6588.4|6603.1|6588.1|6604.3|6589.3|6603.1|6588.1|2
1598433300000|2020-08-26 09:15:00|6603.6|6588.6|6603.1|6588.1|6603.6|6588.6|6603.1|6588.1|1
1598433600000|2020-08-26 09:20:00|6603.5|6588.5|6604.8|6589.8|6604.8|6589.8|6603.5|6588.5|1
1598433900000|2020-08-26 09:25:00|6605.1|6590.1|6612.2|6597.2|6613|6598|6605.1|6590.1|33
1598434500000|2020-08-26 09:35:00|6611.8|6596.8|6611.8|6596.8|6611.8|6596.8|6611.8|6596.8|7
1598435100000|2020-08-26 09:45:00|6613|6598|6609.8|6594.8|6613|6598|6609.8|6594.8|6
1598435400000|2020-08-26 09:50:00|6610.2|6595.2|6609.8|6594.8|6610.2|6595.2|6609.8|6594.8|0
1598435700000|2020-08-26 09:55:00|6607.3|6592.3|6610.3|6595.3|6610.3|6595.3|6607.3|6592.3|6
1598436000000|2020-08-26 10:00:00|6610.6|6595.6|6610.7|6595.7|6611.7|6596.7|6609.3|6594.3|2
1598436300000|2020-08-26 10:05:00|6609.9|6594.9|6603.5|6588.5|6609.9|6594.9|6603.3|6588.3|5
1598436600000|2020-08-26 10:10:00|6602.8|6587.8|6611.7|6596.7|6611.7|6596.7|6600.5|6585.5|25
1598436900000|2020-08-26 10:15:00|6611|6596|6612.2|6597.2|6613|6598|6611|6596|3
1598437200000|2020-08-26 10:20:00|6611.9|6596.9|6610.3|6595.3|6611.9|6596.9|6609.8|6594.8|5
1598437500000|2020-08-26 10:25:00|6610.7|6595.7|6611.7|6596.7|6611.7|6596.7|6610.3|6595.3|3
1598437800000|2020-08-26 10:30:00|6611.3|6596.3|6610.3|6595.3|6611.3|6596.3|6610.3|6595.3|2
1598438100000|2020-08-26 10:35:00|6611|6596|6611.7|6596.7|6611.7|6596.7|6608.3|6593.3|7
1598438400000|2020-08-26 10:40:00|6612.2|6597.2|6611.2|6596.2|6612.5|6597.5|6611.2|6596.2|6
1598438700000|2020-08-26 10:45:00|6609.5|6594.5|6609.3|6594.3|6609.5|6594.5|6608.8|6593.8|1
1598439000000|2020-08-26 10:50:00|6605|6590|6608.5|6593.5|6608.5|6593.5|6604.5|6589.5|20
1598439300000|2020-08-26 10:55:00|6607.5|6592.5|6607.3|6592.3|6607.5|6592.5|6602.8|6587.8|10
1598439600000|2020-08-26 11:00:00|6607.5|6592.5|6608.8|6593.8|6608.8|6593.8|6607.5|6592.5|15
1598439900000|2020-08-26 11:05:00|6609.2|6594.2|6607.8|6592.8|6609.8|6594.8|6607.8|6592.8|9
1598440200000|2020-08-26 11:10:00|6607.5|6592.5|6607.8|6592.8|6607.8|6592.8|6607.3|6592.3|0
1598440500000|2020-08-26 11:15:00|6609.2|6594.2|6609.9|6594.9|6609.9|6594.9|6609.2|6594.2|6
1598441100000|2020-08-26 11:25:00|6608.7|6593.7|6608|6593|6609.4|6594.4|6607.9|6592.9|6
1598441400000|2020-08-26 11:30:00|6606.9|6591.9|6607.5|6592.5|6607.9|6592.9|6606.4|6591.4|3
1598441700000|2020-08-26 11:35:00|6607.9|6592.9|6606.7|6591.7|6609.4|6594.4|6606.2|6591.2|11
1598442000000|2020-08-26 11:40:00|6606.4|6591.4|6603.9|6588.9|6606.4|6591.4|6601.9|6586.9|13
1598442300000|2020-08-26 11:45:00|6605.9|6590.9|6604.4|6589.4|6605.9|6590.9|6604.4|6589.4|0
1598442600000|2020-08-26 11:50:00|6605.9|6590.9|6613|6598|6613|6598|6605.7|6590.7|18
1598442900000|2020-08-26 11:55:00|6614|6599|6610.2|6595.2|6614|6599|6609.4|6594.4|27
1598443200000|2020-08-26 12:00:00|6609.4|6594.4|6618|6603|6618.5|6603.5|6607.5|6592.5|82
1598443500000|2020-08-26 12:05:00|6615.5|6600.5|6609.9|6594.9|6615.5|6600.5|6608.4|6593.4|40
1598443800000|2020-08-26 12:10:00|6609.4|6594.4|6605.2|6590.2|6609.4|6594.4|6597.7|6582.7|69
1598444100000|2020-08-26 12:15:00|6606.5|6591.5|6606.9|6591.9|6610.7|6595.7|6605.2|6590.2|48
1598444400000|2020-08-26 12:20:00|6606.7|6591.7|6606.7|6591.7|6608.7|6593.7|6606.2|6591.2|9
1598444700000|2020-08-26 12:25:00|6606.6|6591.6|6608.9|6593.9|6608.9|6593.9|6605.9|6590.9|4
1598445000000|2020-08-26 12:30:00|6609|6594|6617.7|6602.7|6617.7|6602.7|6609|6594|49
1598445300000|2020-08-26 12:35:00|6618|6603|6620.5|6605.5|6621|6606|6618|6603|43
1598445600000|2020-08-26 12:40:00|6620.2|6605.2|6618.4|6603.4|6620.5|6605.5|6618.4|6603.4|10
1598445900000|2020-08-26 12:45:00|6618.7|6603.7|6617.4|6602.4|6618.9|6603.9|6616.9|6601.9|11
1598446200000|2020-08-26 12:50:00|6617.7|6602.7|6616.2|6601.2|6617.9|6602.9|6613.9|6598.9|28
1598446500000|2020-08-26 12:55:00|6616.4|6601.4|6620.1|6605.1|6621.6|6606.6|6616.4|6601.4|70
1598446800000|2020-08-26 13:00:00|6619.2|6604.2|6624.7|6609.7|6624.7|6609.7|6618.7|6603.7|84
1598447100000|2020-08-26 13:05:00|6626.6|6611.6|6633.4|6618.4|6637.2|6622.2|6626.6|6611.6|256
1598447400000|2020-08-26 13:10:00|6633.5|6618.5|6632|6617|6633.7|6618.7|6631.2|6616.2|69
1598447700000|2020-08-26 13:15:00|6632.4|6617.4|6634.6|6619.6|6636.9|6621.9|6631.4|6616.4|59
1598448000000|2020-08-26 13:20:00|6634.2|6619.2|6632.4|6617.4|6635.1|6620.1|6631.1|6616.1|42
1598448300000|2020-08-26 13:25:00|6632.6|6617.6|6629.2|6614.2|6632.6|6617.6|6628.7|6613.7|57
1598448600000|2020-08-26 13:30:00|6629.6|6614.6|6639.9|6624.9|6641.4|6626.4|6629.6|6614.6|491
1598448900000|2020-08-26 13:35:00|6640.2|6625.2|6645.1|6630.1|6646.2|6631.2|6639.4|6624.4|144
1598449200000|2020-08-26 13:40:00|6644.9|6629.9|6644.6|6629.6|6646.7|6631.7|6642.4|6627.4|101
1598449500000|2020-08-26 13:45:00|6644.7|6629.7|6641.2|6626.2|6647.6|6632.6|6641.2|6626.2|198
1598449800000|2020-08-26 13:50:00|6641.6|6626.6|6625|6610|6641.7|6626.7|6625|6610|131
1598450100000|2020-08-26 13:55:00|6625.9|6610.9|6628.6|6613.6|6630.5|6615.5|6623.7|6608.7|78
1598450400000|2020-08-26 14:00:00|6629.2|6614.2|6621.1|6606.1|6629.6|6614.6|6619.7|6604.7|91
1598450700000|2020-08-26 14:05:00|6621.2|6606.2|6602.9|6587.9|6622.7|6607.7|6600.7|6585.7|334
1598451000000|2020-08-26 14:10:00|6602.7|6587.7|6598.9|6583.9|6608.7|6593.7|6596.4|6581.4|106
1598451300000|2020-08-26 14:15:00|6599.2|6584.2|6599.7|6584.7|6606.2|6591.2|6597.2|6582.2|128
1598451600000|2020-08-26 14:20:00|6600.3|6585.3|6598|6583|6610.4|6595.4|6597|6582|252
1598451900000|2020-08-26 14:25:00|6598.4|6583.4|6599.9|6584.9|6604.4|6589.4|6598.4|6583.4|139
1598452200000|2020-08-26 14:30:00|6600.2|6585.2|6611.5|6596.5|6613.4|6598.4|6600.2|6585.2|168
1598452500000|2020-08-26 14:35:00|6611.9|6596.9|6622|6607|6622.9|6607.9|6608.2|6593.2|132
1598452800000|2020-08-26 14:40:00|6622.5|6607.5|6621|6606|6623.7|6608.7|6616.9|6601.9|75
1598453100000|2020-08-26 14:45:00|6619.9|6604.9|6624.4|6609.4|6624.7|6609.7|6619.5|6604.5|61
1598453400000|2020-08-26 14:50:00|6625.2|6610.2|6625|6610|6628|6613|6622.2|6607.2|104
1598453700000|2020-08-26 14:55:00|6625.2|6610.2|6619.9|6604.9|6625.2|6610.2|6619.2|6604.2|104
1598454000000|2020-08-26 15:00:00|6619.2|6604.2|6623.2|6608.2|6624|6609|6616.9|6601.9|56
1598454300000|2020-08-26 15:05:00|6623.5|6608.5|6621|6606|6624|6609|6618.7|6603.7|54
1598454600000|2020-08-26 15:10:00|6621.4|6606.4|6618.7|6603.7|6622|6607|6614.4|6599.4|59
1598454900000|2020-08-26 15:15:00|6619|6604|6622.2|6607.2|6626|6611|6618.7|6603.7|118
1598455200000|2020-08-26 15:20:00|6622.7|6607.7|6620.5|6605.5|6624|6609|6619.5|6604.5|71
1598455500000|2020-08-26 15:25:00|6620.9|6605.9|6622|6607|6622.5|6607.5|6619|6604|90
1598455800000|2020-08-26 15:30:00|6622.7|6607.7|6626.2|6611.2|6628.5|6613.5|6621.7|6606.7|165
1598456100000|2020-08-26 15:35:00|6625.5|6610.5|6628.5|6613.5|6628.5|6613.5|6625|6610|34
1598456400000|2020-08-26 15:40:00|6628.4|6613.4|6631.4|6616.4|6632.5|6617.5|6627.5|6612.5|120
1598456700000|2020-08-26 15:45:00|6631.7|6616.7|6634.1|6619.1|6634.7|6619.7|6631.1|6616.1|100
1598457000000|2020-08-26 15:50:00|6634.6|6619.6|6634.4|6619.4|6638.6|6623.6|6632.7|6617.7|146
1598457300000|2020-08-26 15:55:00|6634.7|6619.7|6634.7|6619.7|6636.7|6621.7|6632.2|6617.2|36
1598457600000|2020-08-26 16:00:00|6635.4|6620.4|6633.6|6618.6|6641.1|6626.1|6631.2|6616.2|72
1598457900000|2020-08-26 16:05:00|6632.6|6617.6|6637.1|6622.1|6637.7|6622.7|6632.6|6617.6|112
1598458200000|2020-08-26 16:10:00|6637.7|6622.7|6634.6|6619.6|6639.2|6624.2|6632.6|6617.6|57
1598458500000|2020-08-26 16:15:00|6634.4|6619.4|6633.1|6618.1|6634.7|6619.7|6630.9|6615.9|70
1598458800000|2020-08-26 16:20:00|6632.9|6617.9|6627.9|6612.9|6633.1|6618.1|6627.9|6612.9|70
1598459100000|2020-08-26 16:25:00|6629.1|6614.1|6630.1|6615.1|6631.1|6616.1|6627.9|6612.9|33
1598459400000|2020-08-26 16:30:00|6630.7|6615.7|6631.2|6616.2|6631.7|6616.7|6626.4|6611.4|39
1598459700000|2020-08-26 16:35:00|6631.6|6616.6|6629.2|6614.2|6632.6|6617.6|6627.9|6612.9|52
1598460000000|2020-08-26 16:40:00|6629.6|6614.6|6624.6|6609.6|6632.1|6617.1|6622.9|6607.9|69
1598460300000|2020-08-26 16:45:00|6622.6|6607.6|6620.7|6605.7|6624.8|6609.8|6620.2|6605.2|46
1598460600000|2020-08-26 16:50:00|6621.6|6606.6|6615.7|6600.7|6623.6|6608.6|6613.9|6598.9|65
1598460900000|2020-08-26 16:55:00|6615.3|6600.3|6604.6|6589.6|6615.3|6600.3|6603.2|6588.2|83
1598461200000|2020-08-26 17:00:00|6604.9|6589.9|6610.9|6595.9|6610.9|6595.9|6602.9|6587.9|47
1598461500000|2020-08-26 17:05:00|6610.2|6595.2|6600.1|6585.1|6610.2|6595.2|6599.9|6584.9|50
1598461800000|2020-08-26 17:10:00|6599.9|6584.9|6597.4|6582.4|6601.1|6586.1|6595.1|6580.1|66
1598462100000|2020-08-26 17:15:00|6598.8|6583.8|6592.4|6577.4|6603.6|6588.6|6591.4|6576.4|86
1598462400000|2020-08-26 17:20:00|6591.9|6576.9|6566.1|6551.1|6591.9|6576.9|6553.1|6538.1|274
1598462700000|2020-08-26 17:25:00|6565.9|6550.9|6566.4|6551.4|6568.6|6553.6|6562.6|6547.6|66
1598463000000|2020-08-26 17:30:00|6564|6549|6558.1|6543.1|6564|6549|6555.4|6540.4|93
1598463300000|2020-08-26 17:35:00|6558.4|6543.4|6550.3|6535.3|6558.6|6543.6|6548.8|6533.8|101
1598463600000|2020-08-26 17:40:00|6549.9|6534.9|6547.8|6532.8|6554.1|6539.1|6545.8|6530.8|230
1598463900000|2020-08-26 17:45:00|6547.9|6532.9|6557.4|6542.4|6557.9|6542.9|6543.9|6528.9|163
1598464200000|2020-08-26 17:50:00|6557.8|6542.8|6557.9|6542.9|6559.9|6544.9|6551.9|6536.9|254
1598464500000|2020-08-26 17:55:00|6558.4|6543.4|6572.6|6557.6|6572.6|6557.6|6558.4|6543.4|110
1598464800000|2020-08-26 18:00:00|6573.1|6558.1|6567.1|6552.1|6577.6|6562.6|6564.1|6549.1|89
1598465100000|2020-08-26 18:05:00|6568.1|6553.1|6572.9|6557.9|6584.6|6569.6|6564.3|6549.3|184
1598465400000|2020-08-26 18:10:00|6573.9|6558.9|6594.8|6579.8|6603.4|6588.4|6562.3|6547.3|988
1598465700000|2020-08-26 18:15:00|6594.3|6579.3|6589.3|6574.3|6594.3|6579.3|6585.1|6570.1|150
1598490000000|2020-08-27 01:00:00|6585.4|6570.4|6588.6|6573.6|6603.6|6588.6|6585.4|6570.4|118
1598490300000|2020-08-27 01:05:00|6588.7|6573.7|6592.4|6577.4|6598.4|6583.4|6583.4|6568.4|21
1598490600000|2020-08-27 01:10:00|6593.1|6578.1|6592.4|6577.4|6597.9|6582.9|6592.4|6577.4|9
1598490900000|2020-08-27 01:15:00|6592.6|6577.6|6593.9|6578.9|6594.4|6579.4|6592.4|6577.4|8
1598491200000|2020-08-27 01:20:00|6594.3|6579.3|6594.4|6579.4|6594.4|6579.4|6594.3|6579.3|0
1598491500000|2020-08-27 01:25:00|6594.3|6579.3|6594.3|6579.3|6594.3|6579.3|6594.3|6579.3|4
1598491800000|2020-08-27 01:30:00|6593.8|6578.8|6590.8|6575.8|6593.8|6578.8|6590.8|6575.8|6
1598492100000|2020-08-27 01:35:00|6589.8|6574.8|6589.4|6574.4|6589.8|6574.8|6587.3|6572.3|9
1598492400000|2020-08-27 01:40:00|6589.1|6574.1|6582.3|6567.3|6589.1|6574.1|6582.3|6567.3|0
1598492700000|2020-08-27 01:45:00|6583.3|6568.3|6581.8|6566.8|6583.3|6568.3|6581.8|6566.8|1
1598493000000|2020-08-27 01:50:00|6579.3|6564.3|6582.8|6567.8|6582.8|6567.8|6579.3|6564.3|22
1598493300000|2020-08-27 01:55:00|6582.4|6567.4|6588.3|6573.3|6588.3|6573.3|6582.3|6567.3|6
1598493600000|2020-08-27 02:00:00|6587|6572|6586.8|6571.8|6587|6572|6583.8|6568.8|1
1598493900000|2020-08-27 02:05:00|6586.4|6571.4|6586.3|6571.3|6586.4|6571.4|6586.3|6571.3|0
1598494200000|2020-08-27 02:10:00|6588.3|6573.3|6590.6|6575.6|6590.6|6575.6|6588.3|6573.3|5
1598494500000|2020-08-27 02:15:00|6589.4|6574.4|6589.3|6574.3|6589.4|6574.4|6587.4|6572.4|2
1598494800000|2020-08-27 02:20:00|6588.3|6573.3|6588.3|6573.3|6588.3|6573.3|6588.3|6573.3|0
1598495700000|2020-08-27 02:35:00|6584.8|6569.8|6584.8|6569.8|6584.8|6569.8|6583.3|6568.3|5
1598496000000|2020-08-27 02:40:00|6585.8|6570.8|6587.8|6572.8|6587.8|6572.8|6585.8|6570.8|5
1598497500000|2020-08-27 03:05:00|6591.3|6576.3|6591.3|6576.3|6591.3|6576.3|6591.3|6576.3|0
1598497800000|2020-08-27 03:10:00|6588.9|6573.9|6585.6|6570.6|6593.1|6578.1|6585.6|6570.6|26
1598498400000|2020-08-27 03:20:00|6586.3|6571.3|6589.5|6574.5|6589.6|6574.6|6586.3|6571.3|1
1598498700000|2020-08-27 03:25:00|6590|6575|6590|6575|6590|6575|6590|6575|1
1598500200000|2020-08-27 03:50:00|6591|6576|6593.5|6578.5|6593.6|6578.6|6591|6576|9
1598500500000|2020-08-27 03:55:00|6594|6579|6600.5|6575.5|6601|6579.3|6593.5|6575.5|5
1598500800000|2020-08-27 04:00:00|6593.5|6578.5|6599.8|6574.8|6599.8|6578.5|6591.5|6573.9|1
1598501400000|2020-08-27 04:10:00|6599.5|6574.5|6599.5|6574.5|6599.5|6574.5|6599.5|6574.5|0
1598502000000|2020-08-27 04:20:00|6594.8|6579.8|6595.5|6580.5|6595.5|6580.5|6594.8|6579.8|0
1598502300000|2020-08-27 04:25:00|6598.3|6583.3|6598.5|6583.5|6598.5|6583.5|6598.3|6583.3|5
1598502600000|2020-08-27 04:30:00|6599|6584|6599|6584|6601|6586|6599|6584|1
1598502900000|2020-08-27 04:35:00|6598.7|6583.7|6600.2|6585.2|6600.2|6585.2|6598.5|6583.5|0
1598503200000|2020-08-27 04:40:00|6601.2|6586.2|6599.2|6584.2|6601.2|6586.2|6599.2|6584.2|14
1598503500000|2020-08-27 04:45:00|||||||||5
1598503800000|2020-08-27 04:50:00|6599|6584|6599|6584|6599|6584|6599|6584|6
1598504100000|2020-08-27 04:55:00|||||||||5
1598504400000|2020-08-27 05:00:00|6599.4|6584.4|6600.3|6585.3|6600.3|6585.3|6599.4|6584.4|6
1598504700000|2020-08-27 05:05:00|6603.3|6588.3|6601.7|6586.7|6603.3|6588.3|6600.7|6585.7|2
1598505000000|2020-08-27 05:10:00|||||||||1
1598505600000|2020-08-27 05:20:00|6602.2|6587.2|6602.7|6587.7|6602.7|6587.7|6602.2|6587.2|0
1598505900000|2020-08-27 05:25:00|6603.4|6588.4|6604.7|6589.7|6604.7|6589.7|6603.4|6588.4|1
1598506200000|2020-08-27 05:30:00|6604.3|6589.3|6602.5|6587.5|6604.3|6589.3|6602.5|6587.5|6
1598506500000|2020-08-27 05:35:00|6601.8|6586.8|6600|6585|6601.8|6586.8|6599|6584|6
1598506800000|2020-08-27 05:40:00|6599|6584|6593|6578|6599.2|6584.2|6588.5|6573.5|6
1598507100000|2020-08-27 05:45:00|6593.4|6578.4|6593.7|6578.7|6593.7|6578.7|6593.4|6578.4|0
1598507700000|2020-08-27 05:55:00|6594.4|6579.4|6600.7|6585.7|6600.7|6585.7|6594.4|6579.4|4
1598508000000|2020-08-27 06:00:00|6601.2|6586.2|6599.5|6584.5|6601.7|6586.7|6597.7|6582.7|9
1598508300000|2020-08-27 06:05:00|6599.7|6584.7|6604.2|6589.2|6604.7|6589.7|6599.7|6584.7|8
1598508600000|2020-08-27 06:10:00|6604.7|6589.7|6604.5|6589.5|6604.7|6589.7|6604.5|6589.5|0
1598508900000|2020-08-27 06:15:00|6604.2|6589.2|6595.2|6580.2|6604.2|6589.2|6594.7|6579.7|16
1598509200000|2020-08-27 06:20:00|6594.5|6579.5|6591.7|6576.7|6594.7|6579.7|6591.2|6576.2|0
1598509500000|2020-08-27 06:25:00|6592.2|6577.2|6592.2|6577.2|6592.2|6577.2|6591.7|6576.7|0
1598509800000|2020-08-27 06:30:00|6591.9|6576.9|6590|6575|6592.2|6577.2|6590|6575|4
1598510100000|2020-08-27 06:35:00|6590.7|6575.7|6591.1|6576.1|6594.4|6579.4|6589.6|6574.6|10
1598510700000|2020-08-27 06:45:00|6591.7|6576.7|6598.4|6583.4|6598.4|6583.4|6591.7|6576.7|1
1598511000000|2020-08-27 06:50:00|6598.9|6583.9|6602.6|6587.6|6603.1|6588.1|6598.9|6583.9|1
1598511300000|2020-08-27 06:55:00|6603.1|6588.1|6605.6|6590.6|6605.6|6590.6|6603.1|6588.1|5
1598511600000|2020-08-27 07:00:00|6606.1|6591.1|6603.6|6588.6|6606.1|6591.1|6602.6|6587.6|2
1598511900000|2020-08-27 07:05:00|6602.9|6587.9|6600.6|6585.6|6602.9|6587.9|6598.2|6583.2|9
1598512200000|2020-08-27 07:10:00|6601.1|6586.1|6600.4|6585.4|6601.1|6586.1|6600.4|6585.4|0
1598512500000|2020-08-27 07:15:00|6601.4|6586.4|6600.9|6585.9|6601.4|6586.4|6600.9|6585.9|2
1598512800000|2020-08-27 07:20:00|6599.2|6584.2|6598.6|6583.6|6599.2|6584.2|6598.1|6583.1|1
1598513100000|2020-08-27 07:25:00|6598.9|6583.9|6600.6|6585.6|6601.1|6586.1|6598.6|6583.6|0
1598513400000|2020-08-27 07:30:00|6600.9|6585.9|6598.9|6583.9|6601.1|6586.1|6597.6|6582.6|2
1598513700000|2020-08-27 07:35:00|6599.6|6584.6|6599.9|6584.9|6599.9|6584.9|6599.6|6584.6|0
1598514000000|2020-08-27 07:40:00|6600.6|6585.6|6603.9|6588.9|6604.9|6589.9|6600.6|6585.6|4
1598514300000|2020-08-27 07:45:00|6604.6|6589.6|6605.9|6590.9|6605.9|6590.9|6604.6|6589.6|1
1598514600000|2020-08-27 07:50:00|6605.4|6590.4|6604.9|6589.9|6606.1|6591.1|6604.9|6589.9|4
1598514900000|2020-08-27 07:55:00|6605.4|6590.4|6602.6|6587.6|6606.6|6591.6|6602.6|6587.6|2
1598515200000|2020-08-27 08:00:00|6603.1|6588.1|6602.6|6587.6|6603.6|6588.6|6602.1|6587.1|2
1598515500000|2020-08-27 08:05:00|6602.1|6587.1|6605.6|6590.6|6605.6|6590.6|6602.1|6587.1|3
1598515800000|2020-08-27 08:10:00|6604.9|6589.9|6601.8|6586.8|6604.9|6589.9|6601.8|6586.8|31
1598516100000|2020-08-27 08:15:00|6600.4|6585.4|6599.3|6584.3|6600.4|6585.4|6599.3|6584.3|8
1598516400000|2020-08-27 08:20:00|6599.1|6584.1|6588.8|6573.8|6599.1|6584.1|6583.1|6568.1|21
1598516700000|2020-08-27 08:25:00|6589.1|6574.1|6591.3|6576.3|6591.3|6576.3|6589.1|6574.1|0
1598517300000|2020-08-27 08:35:00|6591.4|6576.4|6591.4|6576.4|6591.4|6576.4|6591.4|6576.4|0
1598517600000|2020-08-27 08:40:00|6591.8|6576.8|6591.8|6576.8|6592.3|6577.3|6589.8|6574.8|0
1598518200000|2020-08-27 08:50:00|6591.4|6576.4|6590.8|6575.8|6591.4|6576.4|6589.3|6574.3|4
1598518500000|2020-08-27 08:55:00|6590.4|6575.4|6590.8|6575.8|6590.8|6575.8|6588.3|6573.3|21
1598518800000|2020-08-27 09:00:00|6589.8|6574.8|6581.8|6566.8|6589.8|6574.8|6581.3|6566.3|8
1598519100000|2020-08-27 09:05:00|6581.6|6566.6|6579.8|6564.8|6581.8|6566.8|6579.8|6564.8|4
1598519400000|2020-08-27 09:10:00|6577.8|6562.8|6580.8|6565.8|6584.3|6569.3|6575.8|6560.8|7
1598519700000|2020-08-27 09:15:00|6581.9|6566.9|6582.8|6567.8|6582.9|6567.9|6581.9|6566.9|4
1598520000000|2020-08-27 09:20:00|6581.8|6566.8|6580.3|6565.3|6581.8|6566.8|6578.8|6563.8|6
1598520300000|2020-08-27 09:25:00|6580.6|6565.6|6580.8|6565.8|6580.8|6565.8|6580.6|6565.6|0
1598520600000|2020-08-27 09:30:00|6581.3|6566.3|6576.8|6561.8|6581.8|6566.8|6574.8|6559.8|3
1598520900000|2020-08-27 09:35:00|6577.8|6562.8|6579.3|6564.3|6580.8|6565.8|6577.8|6562.8|11
1598521200000|2020-08-27 09:40:00|6579.4|6564.4|6578.8|6563.8|6579.8|6564.8|6577.8|6562.8|5
1598521500000|2020-08-27 09:45:00|6579.8|6564.8|6577.8|6562.8|6579.8|6564.8|6577.8|6562.8|4
1598521800000|2020-08-27 09:50:00|6575.8|6560.8|6568.8|6553.8|6576.3|6561.3|6567.8|6552.8|50
1598522100000|2020-08-27 09:55:00|6568.5|6553.5|6573.8|6558.8|6573.8|6558.8|6567.8|6552.8|11
1598522400000|2020-08-27 10:00:00|6571.8|6556.8|6563.3|6548.3|6571.8|6556.8|6563.3|6548.3|19
1598522700000|2020-08-27 10:05:00|6563.6|6548.6|6561.8|6546.8|6563.8|6548.8|6561.8|6546.8|4
1598523000000|2020-08-27 10:10:00|6562.1|6547.1|6562.3|6547.3|6562.3|6547.3|6562.1|6547.1|2
1598523300000|2020-08-27 10:15:00|6562.8|6547.8|6562.8|6547.8|6562.8|6547.8|6562.8|6547.8|0
1598523600000|2020-08-27 10:20:00|6564.8|6549.8|6568.3|6553.3|6568.3|6553.3|6564.8|6549.8|14
1598523900000|2020-08-27 10:25:00|6568.8|6553.8|6569.3|6554.3|6569.3|6554.3|6568.8|6553.8|4
1598524200000|2020-08-27 10:30:00|6569.8|6554.8|6567.8|6552.8|6573.3|6558.3|6567.8|6552.8|16
1598524500000|2020-08-27 10:35:00|6567|6552|6561.3|6546.3|6567|6552|6559.8|6544.8|12
1598524800000|2020-08-27 10:40:00|6562.8|6547.8|6561.3|6546.3|6562.8|6547.8|6560.8|6545.8|2
1598525100000|2020-08-27 10:45:00|6561|6546|6561.3|6546.3|6561.3|6546.3|6560.8|6545.8|0
1598525400000|2020-08-27 10:50:00|6561|6546|6568.3|6553.3|6568.5|6553.5|6560.8|6545.8|6
1598525700000|2020-08-27 10:55:00|6569.3|6554.3|6569.3|6554.3|6569.3|6554.3|6569.3|6554.3|2
1598526000000|2020-08-27 11:00:00|6568.3|6553.3|6566.1|6551.1|6568.6|6553.6|6564.6|6549.6|87
1598526300000|2020-08-27 11:05:00|6568.1|6553.1|6567.8|6552.8|6568.1|6553.1|6563.6|6548.6|39
1598526600000|2020-08-27 11:10:00|6566.3|6551.3|6567.6|6552.6|6570.8|6555.8|6566.3|6551.3|30
1598526900000|2020-08-27 11:15:00|6568|6553|6565|6550|6568.1|6553.1|6563.5|6548.5|9
1598527200000|2020-08-27 11:20:00|6564.5|6549.5|6563.5|6548.5|6564.5|6549.5|6563.5|6548.5|3
1598527500000|2020-08-27 11:25:00|6563.8|6548.8|6564.5|6549.5|6564.5|6549.5|6563.8|6548.8|0
1598527800000|2020-08-27 11:30:00|6565.8|6550.8|6565.8|6550.8|6565.8|6550.8|6565.8|6550.8|3
1598528100000|2020-08-27 11:35:00|6566|6551|6560.5|6545.5|6566|6551|6560.3|6545.3|5
1598528400000|2020-08-27 11:40:00|6560.1|6545.1|6560|6545|6560.1|6545.1|6560|6545|0
1598528700000|2020-08-27 11:45:00|6560.3|6545.3|6559.2|6544.2|6561.5|6546.5|6559|6544|57
1598529000000|2020-08-27 11:50:00|6558.7|6543.7|6558|6543|6559.2|6544.2|6557.7|6542.7|17
1598529300000|2020-08-27 11:55:00|6557.7|6542.7|6557.5|6542.5|6558|6543|6557.3|6542.3|49
1598529600000|2020-08-27 12:00:00|6557.3|6542.3|6573.5|6558.5|6574.7|6559.7|6557.3|6542.3|48
1598529900000|2020-08-27 12:05:00|6574.2|6559.2|6575.3|6560.3|6581.3|6566.3|6574.2|6559.2|24
1598530200000|2020-08-27 12:10:00|6575|6560|6568.3|6553.3|6576.3|6561.3|6567.5|6552.5|25
1598530500000|2020-08-27 12:15:00|6567.5|6552.5|6568.5|6553.5|6571.3|6556.3|6566.5|6551.5|14
1598530800000|2020-08-27 12:20:00|6569.5|6554.5|6571.7|6556.7|6580.2|6565.2|6569.2|6554.2|96
1598531100000|2020-08-27 12:25:00|6571|6556|6577.7|6562.7|6579.2|6564.2|6569.7|6554.7|33
1598531400000|2020-08-27 12:30:00|6578|6563|6581|6566|6581.5|6566.5|6570.5|6555.5|100
1598531700000|2020-08-27 12:35:00|6579.7|6564.7|6575.7|6560.7|6582.7|6567.7|6569.7|6554.7|104
1598532000000|2020-08-27 12:40:00|6575.2|6560.2|6571.9|6556.9|6575.2|6560.2|6569|6554|58
1598532300000|2020-08-27 12:45:00|6572.2|6557.2|6576.2|6561.2|6577|6562|6572.2|6557.2|17
1598532600000|2020-08-27 12:50:00|6573.7|6558.7|6572|6557|6575.7|6560.7|6569.5|6554.5|12
1598532900000|2020-08-27 12:55:00|6572.2|6557.2|6569.4|6554.4|6574.4|6559.4|6569.4|6554.4|25
1598533200000|2020-08-27 13:00:00|6569.7|6554.7|6571.9|6556.9|6572.2|6557.2|6568.4|6553.4|13
1598533500000|2020-08-27 13:05:00|6572.2|6557.2|6568.4|6553.4|6574.5|6559.5|6566.9|6551.9|42
1598533800000|2020-08-27 13:10:00|6567.9|6552.9|6569.4|6554.4|6572.7|6557.7|6566.9|6551.9|40
1598534100000|2020-08-27 13:15:00|6568.9|6553.9|6583.9|6568.9|6584.9|6569.9|6566.4|6551.4|204
1598534400000|2020-08-27 13:20:00|6584.2|6569.2|6594.2|6579.2|6599.4|6584.4|6582.4|6567.4|141
1598534700000|2020-08-27 13:25:00|6593.1|6578.1|6594.6|6579.6|6595.2|6580.2|6591.9|6576.9|32
1598535000000|2020-08-27 13:30:00|6594.4|6579.4|6584.2|6569.2|6596.2|6581.2|6579.4|6564.4|187
1598535300000|2020-08-27 13:35:00|6584.6|6569.6|6577.4|6562.4|6585.7|6570.7|6574.4|6559.4|269
1598535600000|2020-08-27 13:40:00|6578.1|6563.1|6590.4|6575.4|6592.9|6577.9|6574.9|6559.9|142
1598535900000|2020-08-27 13:45:00|6590.1|6575.1|6579.7|6564.7|6590.9|6575.9|6569.4|6554.4|190
1598536200000|2020-08-27 13:50:00|6580.1|6565.1|6577.2|6562.2|6584.4|6569.4|6577.2|6562.2|89
1598536500000|2020-08-27 13:55:00|6576.7|6561.7|6575.2|6560.2|6580.9|6565.9|6570.1|6555.1|51
1598536800000|2020-08-27 14:00:00|6574.4|6559.4|6532.9|6517.9|6574.4|6559.4|6526.5|6511.5|238
1598537100000|2020-08-27 14:05:00|6532.5|6517.5|6517.7|6502.7|6535.9|6520.9|6513|6498|276
1598537400000|2020-08-27 14:10:00|6517.9|6502.9|6525.5|6510.5|6529.7|6514.7|6513|6498|216
1598537700000|2020-08-27 14:15:00|6525.7|6510.7|6523.9|6508.9|6530.6|6515.6|6514.4|6499.4|395
1598538000000|2020-08-27 14:20:00|6524.4|6509.4|6535.5|6520.5|6536.5|6521.5|6524.4|6509.4|155
1598538300000|2020-08-27 14:25:00|6535.9|6520.9|6545.2|6530.2|6546.9|6531.9|6533.2|6518.2|304
1598538600000|2020-08-27 14:30:00|6548.5|6533.5|6553.6|6538.6|6553.6|6538.6|6544.5|6529.5|201
1598538900000|2020-08-27 14:35:00|6553.4|6538.4|6551.5|6536.5|6556.7|6541.7|6542|6527|144
1598539200000|2020-08-27 14:40:00|6550.9|6535.9|6552.7|6537.7|6556.4|6541.4|6549.7|6534.7|185
1598539500000|2020-08-27 14:45:00|6552|6537|6542.2|6527.2|6556.2|6541.2|6542.2|6527.2|179
1598539800000|2020-08-27 14:50:00|6540.2|6525.2|6558.1|6543.1|6560.9|6545.9|6539.2|6524.2|167
1598540100000|2020-08-27 14:55:00|6558.9|6543.9|6563.6|6548.6|6563.6|6548.6|6551.9|6536.9|160
1598540400000|2020-08-27 15:00:00|6564.2|6549.2|6572.2|6557.2|6575.1|6560.1|6564.2|6549.2|194
1598540700000|2020-08-27 15:05:00|6572.1|6557.1|6578.1|6563.1|6580.4|6565.4|6567.7|6552.7|182
1598541000000|2020-08-27 15:10:00|6577.1|6562.1|6563.2|6548.2|6577.6|6562.6|6563.1|6548.1|107
1598541300000|2020-08-27 15:15:00|6561.9|6546.9|6563.9|6548.9|6565.7|6550.7|6558.2|6543.2|135
1598541600000|2020-08-27 15:20:00|6564.2|6549.2|6568.2|6553.2|6572.2|6557.2|6564.2|6549.2|89
1598541900000|2020-08-27 15:25:00|6568.6|6553.6|6562.7|6547.7|6570.2|6555.2|6562.2|6547.2|114
1598542200000|2020-08-27 15:30:00|6563.4|6548.4|6568.7|6553.7|6569.2|6554.2|6558.7|6543.7|91
1598542500000|2020-08-27 15:35:00|6569.1|6554.1|6576.6|6561.6|6576.6|6561.6|6566.1|6551.1|225
1598542800000|2020-08-27 15:40:00|6576.2|6561.2|6582.1|6567.1|6582.1|6567.1|6573.9|6558.9|102
1598543100000|2020-08-27 15:45:00|6581.1|6566.1|6583.4|6568.4|6584.4|6569.4|6580.3|6565.3|66
1598543400000|2020-08-27 15:50:00|6583.8|6568.8|6585.3|6570.3|6585.8|6570.8|6581.4|6566.4|80
1598543700000|2020-08-27 15:55:00|6585.4|6570.4|6584.4|6569.4|6586.4|6571.4|6578.7|6563.7|74
1598544000000|2020-08-27 16:00:00|6584.3|6569.3|6594.4|6579.4|6596.4|6581.4|6581.2|6566.2|74
1598544300000|2020-08-27 16:05:00|6595.1|6580.1|6591.9|6576.9|6595.8|6580.8|6590.4|6575.4|83
1598544600000|2020-08-27 16:10:00|6592.6|6577.6|6592.4|6577.4|6593.8|6578.8|6590.6|6575.6|42
1598544900000|2020-08-27 16:15:00|6592.3|6577.3|6595.1|6580.1|6597.4|6582.4|6591.4|6576.4|325
1598545200000|2020-08-27 16:20:00|6593.6|6578.6|6581.6|6566.6|6594.9|6579.9|6581.1|6566.1|105
1598545500000|2020-08-27 16:25:00|6580.6|6565.6|6577.8|6562.8|6582.4|6567.4|6573.3|6558.3|99
1598545800000|2020-08-27 16:30:00|6578.3|6563.3|6575.8|6560.8|6584.3|6569.3|6575.3|6560.3|97
1598546100000|2020-08-27 16:35:00|6576.1|6561.1|6566.1|6551.1|6576.1|6561.1|6562.1|6547.1|109
1598546400000|2020-08-27 16:40:00|6565.6|6550.6|6565.8|6550.8|6568.3|6553.3|6560.6|6545.6|51
1598546700000|2020-08-27 16:45:00|6564.8|6549.8|6567.6|6552.6|6567.6|6552.6|6560.6|6545.6|69
1598547000000|2020-08-27 16:50:00|6567.8|6552.8|6564.1|6549.1|6571.3|6556.3|6560.6|6545.6|134
1598547300000|2020-08-27 16:55:00|6564|6549|6562.6|6547.6|6567.1|6552.1|6562.1|6547.1|48
1598547600000|2020-08-27 17:00:00|6563.1|6548.1|6569.3|6554.3|6570.8|6555.8|6563.1|6548.1|75
1598547900000|2020-08-27 17:05:00|6569.1|6554.1|6568.6|6553.6|6570.3|6555.3|6565.1|6550.1|74
1598548200000|2020-08-27 17:10:00|6568.8|6553.8|6569|6554|6570.5|6555.5|6565.3|6550.3|95
1598548500000|2020-08-27 17:15:00|6569.3|6554.3|6568.8|6553.8|6571.3|6556.3|6568.1|6553.1|28
1598548800000|2020-08-27 17:20:00|6569|6554|6572.5|6557.5|6575|6560|6569|6554|64
1598549100000|2020-08-27 17:25:00|6573|6558|6567.3|6552.3|6573|6558|6564.8|6549.8|72
1598549400000|2020-08-27 17:30:00|6567.8|6552.8|6574.6|6559.6|6574.6|6559.6|6567.8|6552.8|18
1598549700000|2020-08-27 17:35:00|6575|6560|6577.6|6562.6|6578.1|6563.1|6574.1|6559.1|29
1598550000000|2020-08-27 17:40:00|6578.6|6563.6|6579|6564|6579.6|6564.6|6577.3|6562.3|24
1598550300000|2020-08-27 17:45:00|6578.8|6563.8|6573.8|6558.8|6580.1|6565.1|6571.3|6556.3|46
1598550600000|2020-08-27 17:50:00|6573.3|6558.3|6569.8|6554.8|6573.8|6558.8|6564.8|6549.8|59
1598550900000|2020-08-27 17:55:00|6569.3|6554.3|6568.8|6553.8|6575.3|6560.3|6566.7|6551.7|97
1598551200000|2020-08-27 18:00:00|6566.5|6551.5|6574|6559|6575|6560|6562.8|6547.8|74
1598551500000|2020-08-27 18:05:00|6572.8|6557.8|6569.7|6554.7|6574|6559|6563.5|6548.5|227
1598551800000|2020-08-27 18:10:00|6567.7|6552.7|6577.3|6562.3|6579.2|6564.2|6566|6551|659
1598552100000|2020-08-27 18:15:00|6577|6562|6582.3|6567.3|6582.8|6567.8|6574.2|6559.2|178
1598576400000|2020-08-28 01:00:00|6567.7|6552.7|6561|6546|6567.7|6552.7|6555|6540|19
1598576700000|2020-08-28 01:05:00|6560.5|6545.5|6560.5|6545.5|6563.5|6548.5|6559|6544|42
1598577000000|2020-08-28 01:10:00|6561|6546|6559|6544|6562.5|6547.5|6559|6544|7
1598577300000|2020-08-28 01:15:00|6559.3|6544.3|6557.5|6542.5|6559.5|6544.5|6557.5|6542.5|2
1598577600000|2020-08-28 01:20:00|6559|6544|6558|6543|6560|6545|6557.5|6542.5|12
1598577900000|2020-08-28 01:25:00|6557.5|6542.5|6560.3|6545.3|6560.3|6545.3|6557.2|6542.2|19
1598578200000|2020-08-28 01:30:00|6560.5|6545.5|6560.8|6545.8|6560.8|6545.8|6560.5|6545.5|4
1598578500000|2020-08-28 01:35:00|6560.3|6545.3|6560.8|6545.8|6560.8|6545.8|6560.3|6545.3|0
1598578800000|2020-08-28 01:40:00|6561.8|6546.8|6562.8|6547.8|6562.8|6547.8|6561.8|6546.8|3
1598579100000|2020-08-28 01:45:00|6560.5|6545.5|6557.7|6542.7|6560.5|6545.5|6556.7|6541.7|19
1598579400000|2020-08-28 01:50:00|6558.2|6543.2|6533.7|6518.7|6558.2|6543.2|6533.7|6518.7|73
1598579700000|2020-08-28 01:55:00|6537|6522|6535.4|6520.4|6538.2|6523.2|6533|6518|18
1598580000000|2020-08-28 02:00:00|6536.4|6521.4|6540.7|6525.7|6540.7|6525.7|6536.4|6521.4|8
1598580300000|2020-08-28 02:05:00|6540.5|6525.5|6540.4|6525.4|6542.2|6527.2|6539.4|6524.4|6
1598580600000|2020-08-28 02:10:00|6540.7|6525.7|6538.5|6523.5|6541.7|6526.7|6538|6523|6
1598580900000|2020-08-28 02:15:00|6539.9|6524.9|6541.2|6526.2|6542.7|6527.7|6539.9|6524.9|5
1598581200000|2020-08-28 02:20:00|6541.4|6526.4|6542.7|6527.7|6542.7|6527.7|6541.4|6526.4|2
1598581500000|2020-08-28 02:25:00|6544.2|6529.2|6542.4|6527.4|6544.2|6529.2|6541.7|6526.7|15
1598581800000|2020-08-28 02:30:00|6543.2|6528.2|6544.7|6529.7|6545.4|6530.4|6543.2|6528.2|15
1598582100000|2020-08-28 02:35:00|6544.4|6529.4|6543.2|6528.2|6544.7|6529.7|6543.2|6528.2|4
1598582400000|2020-08-28 02:40:00|6543.4|6528.4|6544.7|6529.7|6544.7|6529.7|6543.4|6528.4|1
1598582700000|2020-08-28 02:45:00|6544.2|6529.2|6545.2|6530.2|6545.2|6530.2|6543.2|6528.2|2
1598583000000|2020-08-28 02:50:00|6545.9|6530.9|6549.2|6534.2|6549.2|6534.2|6545.9|6530.9|4
1598583300000|2020-08-28 02:55:00|||||||||2
1598583600000|2020-08-28 03:00:00|6548.4|6533.4|6547.9|6532.9|6548.4|6533.4|6547.9|6532.9|7
1598584200000|2020-08-28 03:10:00|6549.2|6534.2|6549.7|6534.7|6549.7|6534.7|6549.2|6534.2|2
1598584500000|2020-08-28 03:15:00|6550.7|6535.7|6547.9|6532.9|6550.7|6535.7|6547.9|6532.9|6
1598585100000|2020-08-28 03:25:00|6548.2|6533.2|6547.9|6532.9|6548.2|6533.2|6547.9|6532.9|0
1598585700000|2020-08-28 03:35:00|6548.2|6533.2|6549.2|6534.2|6549.2|6534.2|6548.2|6533.2|15
1598586300000|2020-08-28 03:45:00|6547.9|6532.9|6547.9|6532.9|6548.2|6533.2|6547.9|6532.9|2
1598586600000|2020-08-28 03:50:00|||||||||1
1598586900000|2020-08-28 03:55:00|6548.9|6533.9|6547.9|6532.9|6549.4|6534.4|6547.9|6532.9|1
1598587500000|2020-08-28 04:05:00|6548.7|6533.7|6548.2|6533.2|6548.7|6533.7|6548.2|6533.2|3
1598588100000|2020-08-28 04:15:00|6548.3|6533.3|6548.3|6533.3|6548.3|6533.3|6548.3|6533.3|0
1598588400000|2020-08-28 04:20:00|6547.9|6532.9|6547.9|6532.9|6547.9|6532.9|6547.9|6532.9|0
1598588700000|2020-08-28 04:25:00|6548.3|6533.3|6548.3|6533.3|6548.3|6533.3|6548.3|6533.3|2
1598589000000|2020-08-28 04:30:00|6547.9|6532.9|6547.8|6532.8|6547.9|6532.9|6547.8|6532.8|0
1598589600000|2020-08-28 04:40:00|6547.9|6532.9|6548.3|6533.3|6548.3|6533.3|6547.9|6532.9|1
1598590800000|2020-08-28 05:00:00|6547.9|6532.9|6548.4|6533.4|6548.4|6533.4|6547.9|6532.9|2
1598591400000|2020-08-28 05:10:00|6547.8|6532.8|6547.1|6532.1|6547.8|6532.8|6546.9|6531.9|0
1598591700000|2020-08-28 05:15:00|6546.1|6531.1|6544.8|6529.8|6546.1|6531.1|6544.8|6529.8|4
1598592000000|2020-08-28 05:20:00|6545.1|6530.1|6545.3|6530.3|6545.3|6530.3|6545.1|6530.1|0
1598592900000|2020-08-28 05:35:00|||||||||3
1598593800000|2020-08-28 05:50:00|6546|6531|6550.3|6535.3|6550.3|6535.3|6546|6531|17
1598594100000|2020-08-28 05:55:00|6549.6|6534.6|6550.3|6535.3|6550.3|6535.3|6549.6|6534.6|6
1598594400000|2020-08-28 06:00:00|6552.5|6537.5|6551.5|6536.5|6552.5|6537.5|6550.1|6535.1|27
1598594700000|2020-08-28 06:05:00|6552|6537|6551.3|6536.3|6552|6537|6550.1|6535.1|15
1598595000000|2020-08-28 06:10:00|6551.5|6536.5|6553|6538|6553.5|6538.5|6551|6536|24
1598595300000|2020-08-28 06:15:00|6554.6|6539.6|6550.1|6535.1|6555.6|6540.6|6550.1|6535.1|12
1598595900000|2020-08-28 06:25:00|6551.5|6536.5|6552.6|6537.6|6552.6|6537.6|6551.5|6536.5|0
1598596200000|2020-08-28 06:30:00|6552.1|6537.1|6552.6|6537.6|6552.6|6537.6|6552.1|6537.1|0
1598596500000|2020-08-28 06:35:00|6552.1|6537.1|6552.6|6537.6|6552.6|6537.6|6552.1|6537.1|1
1598596800000|2020-08-28 06:40:00|6552.3|6537.3|6556|6541|6558|6543|6552.1|6537.1|15
1598597100000|2020-08-28 06:45:00|6556.3|6541.3|6556|6541|6556.5|6541.5|6555.8|6540.8|0
1598597400000|2020-08-28 06:50:00|6555.8|6540.8|6554.8|6539.8|6556.3|6541.3|6554.1|6539.1|9
1598597700000|2020-08-28 06:55:00|6554.3|6539.3|6552.8|6537.8|6555|6540|6552.8|6537.8|5
1598598000000|2020-08-28 07:00:00|6553.8|6538.8|6552|6537|6553.8|6538.8|6551|6536|2
1598598300000|2020-08-28 07:05:00|6551.5|6536.5|6553|6538|6555|6540|6550|6535|10
1598598600000|2020-08-28 07:10:00|6554.3|6539.3|6551|6536|6557|6542|6551|6536|32
1598598900000|2020-08-28 07:15:00|6551.7|6536.7|6549.7|6534.7|6552.2|6537.2|6548.7|6533.7|2
1598599200000|2020-08-28 07:20:00|6550.2|6535.2|6548|6533|6550.2|6535.2|6547.2|6532.2|4
1598599500000|2020-08-28 07:25:00|6548.2|6533.2|6544.5|6529.5|6548.2|6533.2|6543.7|6528.7|20
1598599800000|2020-08-28 07:30:00|6545.2|6530.2|6537.8|6522.8|6546|6531|6536|6521|24
1598600100000|2020-08-28 07:35:00|6539|6524|6539|6524|6539.3|6524.3|6536.5|6521.5|5
1598600400000|2020-08-28 07:40:00|6538.3|6523.3|6541.2|6526.2|6541.2|6526.2|6538|6523|7
1598600700000|2020-08-28 07:45:00|6541.8|6526.8|6537.5|6522.5|6542.2|6527.2|6537.5|6522.5|1
1598601000000|2020-08-28 07:50:00|6538|6523|6539|6524|6539.5|6524.5|6536|6521|7
1598601300000|2020-08-28 07:55:00|6540.2|6525.2|6545.3|6530.3|6545.3|6530.3|6539.7|6524.7|14
1598601600000|2020-08-28 08:00:00|6545.5|6530.5|6541.5|6526.5|6545.5|6530.5|6541|6526|29
1598601900000|2020-08-28 08:05:00|6542.2|6527.2|6542.5|6527.5|6542.5|6527.5|6542.2|6527.2|0
1598602200000|2020-08-28 08:10:00|6542|6527|6543.5|6528.5|6543.5|6528.5|6542|6527|6
1598602500000|2020-08-28 08:15:00|6544.8|6529.8|6542|6527|6548|6533|6542|6527|4
1598602800000|2020-08-28 08:20:00|6542.2|6527.2|6545.3|6530.3|6545.3|6530.3|6542.2|6527.2|3
1598603100000|2020-08-28 08:25:00|6543.8|6528.8|6543.8|6528.8|6543.8|6528.8|6541.8|6526.8|1
1598603400000|2020-08-28 08:30:00|6544.3|6529.3|6548.2|6533.2|6548.7|6533.7|6543.8|6528.8|3
1598603700000|2020-08-28 08:35:00|6547.8|6532.8|6546.2|6531.2|6547.8|6532.8|6542.7|6527.7|8
1598604000000|2020-08-28 08:40:00|6544.7|6529.7|6543.2|6528.2|6545.7|6530.7|6543.2|6528.2|4
1598604300000|2020-08-28 08:45:00|6542.9|6527.9|6542.5|6527.5|6543.2|6528.2|6541.9|6526.9|0
1598604600000|2020-08-28 08:50:00|6544|6529|6543|6528|6544.5|6529.5|6542.7|6527.7|2
1598604900000|2020-08-28 08:55:00|6546|6531|6544|6529|6546.5|6531.5|6542.4|6527.4|17
1598605200000|2020-08-28 09:00:00|6544.2|6529.2|6546|6531|6546|6531|6541.9|6526.9|15
1598605500000|2020-08-28 09:05:00|6546.2|6531.2|6542.9|6527.9|6548.7|6533.7|6540.5|6525.5|27
1598605800000|2020-08-28 09:10:00|6542.2|6527.2|6543.4|6528.4|6543.4|6528.4|6540.9|6525.9|11
1598606100000|2020-08-28 09:15:00|6543.2|6528.2|6530|6515|6543.2|6528.2|6528|6513|79
1598606400000|2020-08-28 09:20:00|6530.4|6515.4|6531.7|6516.7|6532.7|6517.7|6528.7|6513.7|7
1598606700000|2020-08-28 09:25:00|6531|6516|6528.7|6513.7|6531|6516|6528.2|6513.2|3
1598607000000|2020-08-28 09:30:00|6529.7|6514.7|6528.7|6513.7|6534.2|6519.2|6528.7|6513.7|22
1598607300000|2020-08-28 09:35:00|6526|6511|6527.2|6512.2|6527.7|6512.7|6522.2|6507.2|14
1598607600000|2020-08-28 09:40:00|6526.5|6511.5|6526|6511|6526.5|6511.5|6523|6508|70
1598607900000|2020-08-28 09:45:00|6525.5|6510.5|6523.2|6508.2|6525.5|6510.5|6523.2|6508.2|6
1598608200000|2020-08-28 09:50:00|6522.9|6507.9|6518.4|6503.4|6523|6508|6518.4|6503.4|9
1598608500000|2020-08-28 09:55:00|6519.5|6504.5|6520.4|6505.4|6528.5|6513.5|6519.5|6504.5|59
1598608800000|2020-08-28 10:00:00|6519.9|6504.9|6501.7|6486.7|6519.9|6504.9|6491.2|6476.2|114
1598609100000|2020-08-28 10:05:00|6501.5|6486.5|6505|6490|6505.5|6490.5|6499.2|6484.2|15
1598609400000|2020-08-28 10:10:00|6505.1|6490.1|6509.9|6494.9|6509.9|6494.9|6505.1|6490.1|41
1598609700000|2020-08-28 10:15:00|6510.1|6495.1|6509.4|6494.4|6510.1|6495.1|6509.4|6494.4|37
1598610000000|2020-08-28 10:20:00|6509.7|6494.7|6509.4|6494.4|6509.7|6494.7|6509.2|6494.2|66
1598610300000|2020-08-28 10:25:00|6509.7|6494.7|6511.4|6496.4|6512.4|6497.4|6509.7|6494.7|48
1598610600000|2020-08-28 10:30:00|6512.9|6497.9|6510.4|6495.4|6514.9|6499.9|6510.4|6495.4|7
1598610900000|2020-08-28 10:35:00|6509.9|6494.9|6510.7|6495.7|6510.9|6495.9|6509.2|6494.2|40
1598611200000|2020-08-28 10:40:00|6511.1|6496.1|6511.2|6496.2|6514.9|6499.9|6510.7|6495.7|9
1598611500000|2020-08-28 10:45:00|6513.2|6498.2|6515.2|6500.2|6519.7|6504.7|6513.2|6498.2|19
1598611800000|2020-08-28 10:50:00|6514.2|6499.2|6514.2|6499.2|6515.2|6500.2|6513.2|6498.2|7
1598612100000|2020-08-28 10:55:00|6511.7|6496.7|6515.2|6500.2|6516.7|6501.7|6511.7|6496.7|16
1598612400000|2020-08-28 11:00:00|6514.7|6499.7|6517.7|6502.7|6517.7|6502.7|6514.7|6499.7|23
1598612700000|2020-08-28 11:05:00|6518.7|6503.7|6521.1|6506.1|6521.7|6506.7|6518.2|6503.2|11
1598613000000|2020-08-28 11:10:00|6521.2|6506.2|6518.2|6503.2|6521.7|6506.7|6518.2|6503.2|8
1598613300000|2020-08-28 11:15:00|6518.7|6503.7|6517.2|6502.2|6519.2|6504.2|6517.2|6502.2|2
1598613600000|2020-08-28 11:20:00|6518.7|6503.7|6518.7|6503.7|6519.7|6504.7|6517.2|6502.2|21
1598613900000|2020-08-28 11:25:00|6519.7|6504.7|6520.2|6505.2|6521.7|6506.7|6519.7|6504.7|12
1598614200000|2020-08-28 11:30:00|6520.7|6505.7|6526.6|6511.6|6530.3|6515.3|6520.7|6505.7|23
1598614500000|2020-08-28 11:35:00|6525.9|6510.9|6525.1|6510.1|6527.3|6512.3|6524.6|6509.6|8
1598614800000|2020-08-28 11:40:00|6524.8|6509.8|6516.8|6501.8|6526.4|6511.4|6516.6|6501.6|46
1598615100000|2020-08-28 11:45:00|6515.9|6500.9|6516.3|6501.3|6522.4|6507.4|6515.4|6500.4|21
1598615400000|2020-08-28 11:50:00|6516.8|6501.8|6518.3|6503.3|6519.8|6504.8|6516.8|6501.8|28
1598615700000|2020-08-28 11:55:00|6519.1|6504.1|6519.8|6504.8|6521.1|6506.1|6518.8|6503.8|8
1598616000000|2020-08-28 12:00:00|6520.4|6505.4|6526.3|6511.3|6527.6|6512.6|6520.4|6505.4|5
1598616300000|2020-08-28 12:05:00|6527.4|6512.4|6535.1|6520.1|6536.1|6521.1|6525.8|6510.8|55
1598616600000|2020-08-28 12:10:00|6536.6|6521.6|6540.4|6525.4|6541.4|6526.4|6536.6|6521.6|45
1598616900000|2020-08-28 12:15:00|6539.8|6524.8|6532.8|6517.8|6539.8|6524.8|6527.6|6512.6|48
1598617200000|2020-08-28 12:20:00|6529.4|6514.4|6515.1|6500.1|6529.4|6514.4|6515.1|6500.1|59
1598617500000|2020-08-28 12:25:00|6514.6|6499.6|6515.8|6500.8|6518.6|6503.6|6514.6|6499.6|38
1598617800000|2020-08-28 12:30:00|6514.8|6499.8|6520.1|6505.1|6521.1|6506.1|6514.3|6499.3|181
1598618100000|2020-08-28 12:35:00|6519.3|6504.3|6523.9|6508.9|6523.9|6508.9|6519.3|6504.3|28
1598618400000|2020-08-28 12:40:00|6523.6|6508.6|6517.6|6502.6|6523.6|6508.6|6515.8|6500.8|41
1598618700000|2020-08-28 12:45:00|6518.1|6503.1|6525.8|6510.8|6529.1|6514.1|6518.1|6503.1|40
1598619000000|2020-08-28 12:50:00|6525.3|6510.3|6525.8|6510.8|6526.8|6511.8|6522.3|6507.3|32
1598619300000|2020-08-28 12:55:00|6525.3|6510.3|6522|6507|6525.9|6510.9|6520.4|6505.4|33
1598619600000|2020-08-28 13:00:00|6522.5|6507.5|6538.1|6523.1|6538.1|6523.1|6522|6507|52
1598619900000|2020-08-28 13:05:00|6540.5|6525.5|6541.3|6526.3|6543.1|6528.1|6538.8|6523.8|85
1598620200000|2020-08-28 13:10:00|6540.3|6525.3|6543.5|6528.5|6543.5|6528.5|6537.6|6522.6|41
1598620500000|2020-08-28 13:15:00|6542.5|6527.5|6542.6|6527.6|6545.5|6530.5|6539|6524|103
1598620800000|2020-08-28 13:20:00|6542|6527|6540.1|6525.1|6548.6|6533.6|6539.6|6524.6|82
1598621100000|2020-08-28 13:25:00|6541.1|6526.1|6545.8|6530.8|6550|6535|6541.1|6526.1|61
1598621400000|2020-08-28 13:30:00|6546.1|6531.1|6558.1|6543.1|6567.8|6552.8|6542.1|6527.1|215
1598621700000|2020-08-28 13:35:00|6558.6|6543.6|6550.3|6535.3|6559.1|6544.1|6538.6|6523.6|91
1598622000000|2020-08-28 13:40:00|6550.5|6535.5|6543.8|6528.8|6552.5|6537.5|6539|6524|65
1598622300000|2020-08-28 13:45:00|6545.8|6530.8|6537.3|6522.3|6545.8|6530.8|6534.3|6519.3|78
1598622600000|2020-08-28 13:50:00|6537.8|6522.8|6530.6|6515.6|6543.5|6528.5|6530.6|6515.6|147
1598622900000|2020-08-28 13:55:00|6530|6515|6530.8|6515.8|6535.8|6520.8|6522|6507|179
1598623200000|2020-08-28 14:00:00|6530.5|6515.5|6529.3|6514.3|6534.8|6519.8|6525.3|6510.3|65
1598623500000|2020-08-28 14:05:00|6530.3|6515.3|6524.3|6509.3|6534.3|6519.3|6520.8|6505.8|87
1598623800000|2020-08-28 14:10:00|6524|6509|6524|6509|6527.6|6512.6|6514.8|6499.8|206
1598624100000|2020-08-28 14:15:00|6523.8|6508.8|6534|6519|6538.3|6523.3|6522|6507|120
1598624400000|2020-08-28 14:20:00|6533.3|6518.3|6534.3|6519.3|6539.5|6524.5|6530.5|6515.5|121
1598624700000|2020-08-28 14:25:00|6534.5|6519.5|6515.8|6500.8|6534.5|6519.5|6515.8|6500.8|262
1598625000000|2020-08-28 14:30:00|6516|6501|6527.5|6512.5|6537.8|6522.8|6515.3|6500.3|249
1598625300000|2020-08-28 14:35:00|6527.3|6512.3|6523.2|6508.2|6535.8|6520.8|6519.7|6504.7|145
1598625600000|2020-08-28 14:40:00|6523.5|6508.5|6525.3|6510.3|6528.3|6513.3|6516.7|6501.7|171
1598625900000|2020-08-28 14:45:00|6525.8|6510.8|6534.7|6519.7|6535.2|6520.2|6524.8|6509.8|80
1598626200000|2020-08-28 14:50:00|6533.7|6518.7|6538.5|6523.5|6539.7|6524.7|6528.5|6513.5|169
1598626500000|2020-08-28 14:55:00|6538.8|6523.8|6540.8|6525.8|6542.8|6527.8|6534.7|6519.7|108
1598626800000|2020-08-28 15:00:00|6540.7|6525.7|6543.2|6528.2|6548.8|6533.8|6537.7|6522.7|152
1598627100000|2020-08-28 15:05:00|6543.5|6528.5|6540|6525|6544|6529|6539.5|6524.5|122
1598627400000|2020-08-28 15:10:00|6540.5|6525.5|6529.7|6514.7|6541.5|6526.5|6526.2|6511.2|130
1598627700000|2020-08-28 15:15:00|6529.5|6514.5|6539.8|6524.8|6543.7|6528.7|6529.5|6514.5|75
1598628000000|2020-08-28 15:20:00|6539.3|6524.3|6532.2|6517.2|6540.3|6525.3|6528.8|6513.8|58
1598628300000|2020-08-28 15:25:00|6532.5|6517.5|6530.3|6515.3|6532.8|6517.8|6526.2|6511.2|57
1598628600000|2020-08-28 15:30:00|6530.5|6515.5|6534.7|6519.7|6535.3|6520.3|6527.3|6512.3|90
1598628900000|2020-08-28 15:35:00|6534.3|6519.3|6530.7|6515.7|6534.3|6519.3|6525.3|6510.3|151
1598629200000|2020-08-28 15:40:00|6529.3|6514.3|6520.8|6505.8|6529.3|6514.3|6520.5|6505.5|94
1598629500000|2020-08-28 15:45:00|6520.5|6505.5|6521.7|6506.7|6525.4|6510.4|6520.3|6505.3|157
1598629800000|2020-08-28 15:50:00|6521.4|6506.4|6525.9|6510.9|6526.4|6511.4|6516.2|6501.2|110
1598630100000|2020-08-28 15:55:00|6525.7|6510.7|6517.9|6502.9|6526.4|6511.4|6516.7|6501.7|92
1598630400000|2020-08-28 16:00:00|6517.7|6502.7|6522.2|6507.2|6528|6513|6516.7|6501.7|114
1598630700000|2020-08-28 16:05:00|6521.2|6506.2|6524.7|6509.7|6526.7|6511.7|6518.9|6503.9|50
1598631000000|2020-08-28 16:10:00|6524|6509|6520.2|6505.2|6526.7|6511.7|6520.2|6505.2|49
1598631300000|2020-08-28 16:15:00|6520.5|6505.5|6521.2|6506.2|6526.2|6511.2|6516.7|6501.7|121
1598631600000|2020-08-28 16:20:00|6522.5|6507.5|6518.7|6503.7|6523|6508|6517.7|6502.7|40
1598631900000|2020-08-28 16:25:00|6518.4|6503.4|6502|6487|6520.2|6505.2|6496.5|6481.5|308
1598632200000|2020-08-28 16:30:00|6503.5|6488.5|6507|6492|6507.4|6492.4|6500|6485|97
1598632500000|2020-08-28 16:35:00|6506.9|6491.9|6508.7|6493.7|6511.4|6496.4|6501.9|6486.9|42
1598632800000|2020-08-28 16:40:00|6508.4|6493.4|6511|6496|6514.2|6499.2|6508.4|6493.4|38
1598633100000|2020-08-28 16:45:00|6510.7|6495.7|6507.2|6492.2|6510.7|6495.7|6503.4|6488.4|60
1598633400000|2020-08-28 16:50:00|6507.5|6492.5|6507.9|6492.9|6514.4|6499.4|6507.5|6492.5|104
1598633700000|2020-08-28 16:55:00|6507.7|6492.7|6516.4|6501.4|6518.2|6503.2|6507.7|6492.7|49
1598634000000|2020-08-28 17:00:00|6516.5|6501.5|6520.5|6505.5|6520.7|6505.7|6515.7|6500.7|53
1598634300000|2020-08-28 17:05:00|6518|6503|6521.2|6506.2|6524|6509|6518|6503|38
1598634600000|2020-08-28 17:10:00|6521.5|6506.5|6517.2|6502.2|6522.7|6507.7|6517.2|6502.2|21
1598634900000|2020-08-28 17:15:00|6516.7|6501.7|6517.7|6502.7|6521.2|6506.2|6516.7|6501.7|56
1598635200000|2020-08-28 17:20:00|6518.7|6503.7|6514.2|6499.2|6518.7|6503.7|6512.9|6497.9|59
1598635500000|2020-08-28 17:25:00|6513.7|6498.7|6513.2|6498.2|6517.2|6502.2|6512.7|6497.7|35
1598635800000|2020-08-28 17:30:00|6513.9|6498.9|6527.2|6512.2|6527.2|6512.2|6513.2|6498.2|110
1598636100000|2020-08-28 17:35:00|6527.7|6512.7|6517.9|6502.9|6527.9|6512.9|6517.2|6502.2|72
1598636400000|2020-08-28 17:40:00|6517.7|6502.7|6516.4|6501.4|6518.7|6503.7|6515.7|6500.7|79
1598636700000|2020-08-28 17:45:00|6516.2|6501.2|6518.6|6503.6|6518.6|6503.6|6512.4|6497.4|104
1598637000000|2020-08-28 17:50:00|6519.1|6504.1|6523.4|6508.4|6525.6|6510.6|6519.1|6504.1|57
1598637300000|2020-08-28 17:55:00|6524.1|6509.1|6527.6|6512.6|6530.7|6515.7|6523.4|6508.4|71
1598637600000|2020-08-28 18:00:00|6529.4|6514.4|6527.9|6512.9|6530.6|6515.6|6525.7|6510.7|71
1598637900000|2020-08-28 18:05:00|6526.9|6511.9|6540.6|6525.6|6544.4|6529.4|6524.1|6509.1|211
1598638200000|2020-08-28 18:10:00|6540.4|6525.4|6542.6|6527.6|6545.7|6530.7|6536.9|6521.9|965
1598638500000|2020-08-28 18:15:00|6542.9|6527.9|6533.2|6518.2|6543.7|6528.7|6533.2|6518.2|219
1598835600000|2020-08-31 01:00:00|6523.8|6486.3|6543.5|6528.5|6573.2|6558.2|6523.8|6486.3|118
1598835900000|2020-08-31 01:05:00|6543.8|6528.8|6562|6547|6566|6551|6543.8|6528.8|24
1598836200000|2020-08-31 01:10:00|6561|6546|6564.5|6549.5|6573|6558|6556|6541|37
1598836500000|2020-08-31 01:15:00|6563.3|6548.3|6558|6543|6566.8|6551.8|6556|6541|25
1598836800000|2020-08-31 01:20:00|6555.5|6540.5|6558.8|6543.8|6560|6545|6541.5|6526.5|41
1598837100000|2020-08-31 01:25:00|6554.3|6539.3|6542.3|6527.3|6558.3|6539.3|6541.8|6526.8|12
1598837400000|2020-08-31 01:30:00|6556.1|6541.1|6556.6|6541.6|6557.5|6542.5|6556.1|6541.1|3
1598837700000|2020-08-31 01:35:00|6559.6|6544.6|6552.1|6537.1|6561.6|6546.6|6552.1|6537.1|17
1598838000000|2020-08-31 01:40:00|6552.8|6537.8|6552.8|6537.8|6554.8|6539.8|6551.8|6536.8|2
1598838300000|2020-08-31 01:45:00|6571.6|6534.1|6561|6546|6576.1|6548.7|6560|6534.1|64
1598838600000|2020-08-31 01:50:00|6559.4|6544.4|6558.2|6543.2|6562.4|6547.4|6555.7|6540.7|2
1598838900000|2020-08-31 01:55:00|6558|6543|6559.2|6544.2|6559.2|6544.2|6558|6543|3
1598839200000|2020-08-31 02:00:00|6561.8|6546.8|6565.7|6550.7|6573.7|6558.7|6561.8|6546.4|2
1598839500000|2020-08-31 02:05:00|6566.7|6551.7|6567|6552|6568.3|6553.3|6565|6550|0
1598839800000|2020-08-31 02:10:00|6566.4|6551.4|6570.7|6555.7|6574.9|6556|6566|6549|8
1598840100000|2020-08-31 02:15:00|6570.2|6555.2|6569.5|6554.5|6571|6556|6567.2|6552.2|2
1598840400000|2020-08-31 02:20:00|6569.2|6554.2|6569.5|6554.5|6569.5|6554.5|6569|6554|0
1598840700000|2020-08-31 02:25:00|6569.2|6554.2|6549|6534|6569.5|6554.5|6549|6528.4|2
1598841000000|2020-08-31 02:30:00|6572.1|6534.6|6576|6561|6577|6562|6565.5|6534.6|28
1598841300000|2020-08-31 02:35:00|6575.4|6560.4|6576.5|6561.5|6577.5|6562.5|6573|6558|27
1598841600000|2020-08-31 02:40:00|6575.5|6560.5|6573|6558|6577.5|6562.5|6573|6558|6
1598841900000|2020-08-31 02:45:00|6569|6554|6566|6551|6569|6554|6566|6551|7
1598842200000|2020-08-31 02:50:00|6564.4|6549.4|6570.5|6555.5|6571|6556|6564.4|6549.4|3
1598842500000|2020-08-31 02:55:00|6568.5|6553.5|6569.5|6554.5|6569.5|6554.5|6566.5|6551.5|1
1598843400000|2020-08-31 03:10:00|6570.5|6555.5|6570|6555|6571|6556|6570|6555|0
1598843700000|2020-08-31 03:15:00|6571|6556|6571|6556|6571|6556|6571|6556|0
1598844300000|2020-08-31 03:25:00|6570.4|6555.4|6570|6555|6570.4|6555.4|6570|6555|2
1598845200000|2020-08-31 03:40:00|6572.1|6557.1|6571.5|6556.5|6576.9|6561.9|6571.5|6556.5|3
1598845500000|2020-08-31 03:45:00|6571.2|6556.2|6571.2|6556.2|6571.2|6556.2|6571.2|6556.2|0
1598846100000|2020-08-31 03:55:00|6570.7|6555.7|6570.7|6555.7|6570.7|6555.7|6570.7|6555.7|0
1598846400000|2020-08-31 04:00:00|6571.2|6556.2|6571.2|6556.2|6571.2|6556.2|6571.2|6556.2|0
1598847900000|2020-08-31 04:25:00|6570.7|6555.7|6570.7|6555.7|6570.7|6555.7|6570.7|6555.7|0
1598848200000|2020-08-31 04:30:00|6568.9|6553.9|6570.4|6555.4|6570.4|6555.4|6568.4|6553.4|3
1598848500000|2020-08-31 04:35:00|6570.7|6555.7|6571.2|6556.2|6571.2|6556.2|6570.7|6555.7|0
1598849100000|2020-08-31 04:45:00|6570.9|6555.9|6570.7|6555.7|6570.9|6555.9|6570.7|6555.7|0
1598849700000|2020-08-31 04:55:00|6570.2|6555.2|6570.2|6555.2|6570.2|6555.2|6570.2|6555.2|0
1598850000000|2020-08-31 05:00:00|6569.4|6554.4|6569.7|6554.7|6569.7|6554.7|6568.9|6553.9|0
1598850300000|2020-08-31 05:05:00|6569.4|6554.4|6569.2|6554.2|6569.4|6554.4|6569.2|6554.2|0
1598850600000|2020-08-31 05:10:00|6567.9|6552.9|6568.2|6553.2|6568.2|6553.2|6567.7|6552.7|0
1598850900000|2020-08-31 05:15:00|6567.9|6552.9|6567.9|6552.9|6567.9|6552.9|6567.7|6552.7|0
1598851200000|2020-08-31 05:20:00|6568.6|6553.6|6568.9|6553.9|6568.9|6553.9|6568.6|6553.6|0
1598851800000|2020-08-31 05:30:00|6574.2|6559.2|6568.4|6553.4|6574.2|6559.2|6568.4|6553.4|11
1598852100000|2020-08-31 05:35:00|6567.9|6552.9|6581.7|6566.7|6583.7|6568.7|6567.9|6552.9|62
1598852400000|2020-08-31 05:40:00|6582.7|6567.7|6598.7|6583.7|6598.7|6583.7|6582.7|6567.7|47
1598852700000|2020-08-31 05:45:00|6599.1|6584.1|6599.2|6584.2|6599.2|6584.2|6598.2|6583.2|56
1598853000000|2020-08-31 05:50:00|6600.2|6585.2|6611.4|6596.4|6613.4|6598.4|6600.2|6585.2|40
1598853300000|2020-08-31 05:55:00|6612.9|6597.9|6612.7|6597.7|6614.4|6599.4|6611.4|6596.4|49
1598853600000|2020-08-31 06:00:00|6613.2|6598.2|6613.2|6598.2|6613.2|6598.2|6613.1|6598.1|9
1598853900000|2020-08-31 06:05:00|6611.6|6596.6|6613.3|6598.3|6613.3|6598.3|6610.7|6595.7|1
1598854200000|2020-08-31 06:10:00|6614.9|6599.9|6613.1|6598.1|6616.4|6601.4|6613.1|6598.1|2
1598854500000|2020-08-31 06:15:00|6613.3|6598.3|6618.2|6603.2|6618.6|6603.6|6613.3|6598.3|52
1598854800000|2020-08-31 06:20:00|6617.6|6602.6|6614.9|6599.9|6617.6|6602.6|6614.6|6599.6|3
1598855100000|2020-08-31 06:25:00|6614.7|6599.7|6610.1|6595.1|6614.7|6599.7|6607.8|6592.8|36
1598855400000|2020-08-31 06:30:00|6609.4|6594.4|6609.3|6594.3|6609.4|6594.4|6607.3|6592.3|1
1598855700000|2020-08-31 06:35:00|6612.1|6597.1|6613.3|6598.3|6617.1|6602.1|6609.1|6594.1|49
1598856000000|2020-08-31 06:40:00|6613.1|6598.1|6612.3|6597.3|6613.1|6598.1|6612.1|6597.1|0
1598856300000|2020-08-31 06:45:00|6610.4|6595.4|6619.4|6604.4|6619.4|6604.4|6607.9|6592.9|4
1598856600000|2020-08-31 06:50:00|6613.6|6598.6|6613.3|6598.3|6614.6|6599.6|6611.3|6596.3|33
1598856900000|2020-08-31 06:55:00|6613.8|6598.8|6614.8|6599.8|6614.8|6599.8|6613.3|6598.3|9
1598857200000|2020-08-31 07:00:00|6614.3|6599.3|6614.3|6599.3|6614.6|6599.6|6613.3|6598.3|5
1598857500000|2020-08-31 07:05:00|6615.9|6600.9|6613.8|6598.8|6617.8|6602.8|6613.3|6598.3|11
1598858100000|2020-08-31 07:15:00|6613.1|6598.1|6608.3|6593.3|6613.1|6598.1|6608.3|6593.3|7
1598858400000|2020-08-31 07:20:00|6609.9|6594.9|6611.3|6596.3|6614.3|6599.3|6609.9|6594.9|5
1598858700000|2020-08-31 07:25:00|6615.8|6600.8|6614.1|6599.1|6615.8|6600.8|6610.3|6595.3|13
1598859000000|2020-08-31 07:30:00|6614.3|6599.3|6615.8|6600.8|6615.8|6600.8|6614.3|6599.3|1
1598859300000|2020-08-31 07:35:00|6614.3|6599.3|6610.8|6595.8|6614.3|6599.3|6610.3|6595.3|3
1598859600000|2020-08-31 07:40:00|6610.3|6595.3|6609.3|6594.3|6611.3|6596.3|6609.3|6594.3|4
1598859900000|2020-08-31 07:45:00|6608.8|6593.8|6606.6|6591.6|6608.8|6593.8|6606|6591|25
1598860200000|2020-08-31 07:50:00|6606.8|6591.8|6608.1|6593.1|6608.6|6593.6|6606.8|6591.8|3
1598860500000|2020-08-31 07:55:00|6608.3|6593.3|6611|6596|6611.5|6596.5|6608|6593|10
1598860800000|2020-08-31 08:00:00|6611.1|6596.1|6611.1|6596.1|6611.1|6596.1|6611.1|6596.1|0
1598861100000|2020-08-31 08:05:00|6610.6|6595.6|6610.6|6595.6|6610.6|6595.6|6610.6|6595.6|1
1598861400000|2020-08-31 08:10:00|6609.8|6594.8|6608.1|6593.1|6609.8|6594.8|6605.6|6590.6|29
1598861700000|2020-08-31 08:15:00|6609.6|6594.6|6608.2|6593.2|6610.6|6595.6|6608.1|6593.1|14
1598862000000|2020-08-31 08:20:00|6608.8|6593.8|6612.5|6597.5|6615.2|6600.2|6608.8|6593.8|8
1598862300000|2020-08-31 08:25:00|6611.6|6596.6|6611.2|6596.2|6611.6|6596.6|6609.2|6594.2|10
1598862600000|2020-08-31 08:30:00|6610.7|6595.7|6612.7|6597.7|6612.7|6597.7|6610.7|6595.7|13
1598862900000|2020-08-31 08:35:00|6612.3|6597.3|6611.2|6596.2|6612.5|6597.5|6610.7|6595.7|54
1598863200000|2020-08-31 08:40:00|6611.5|6596.5|6611.5|6596.5|6612.5|6597.5|6611|6596|27
1598863500000|2020-08-31 08:45:00|6611.9|6596.9|6612.5|6597.5|6612.5|6597.5|6611.5|6596.5|2
1598863800000|2020-08-31 08:50:00|6613.5|6598.5|6613|6598|6614|6599|6612.5|6597.5|3
1598864100000|2020-08-31 08:55:00|6613.4|6598.4|6612.5|6597.5|6614.2|6599.2|6612.5|6597.5|1
1598864400000|2020-08-31 09:00:00|6610.5|6595.5|6613.5|6598.5|6613.5|6598.5|6608|6593|18
1598864700000|2020-08-31 09:05:00|6614.2|6599.2|6619.5|6604.5|6623.9|6608.9|6614.2|6599.2|39
1598865000000|2020-08-31 09:10:00|6619|6604|6622|6607|6623|6608|6618|6603|35
1598865300000|2020-08-31 09:15:00|6622.5|6607.5|6621.7|6606.7|6623.1|6608.1|6621.7|6606.7|20
1598865600000|2020-08-31 09:20:00|6622.4|6607.4|6621.7|6606.7|6622.4|6607.4|6621.7|6606.7|3
1598865900000|2020-08-31 09:25:00|6622.7|6607.7|6623.7|6608.7|6624.2|6609.2|6622.7|6607.7|22
1598866200000|2020-08-31 09:30:00|6623.2|6608.2|6621.2|6606.2|6623.2|6608.2|6621.2|6606.2|3
1598866500000|2020-08-31 09:35:00|6621.9|6606.9|6624.2|6609.2|6624.7|6609.7|6621.2|6606.2|27
1598866800000|2020-08-31 09:40:00|6624.4|6609.4|6627.7|6612.7|6628.5|6613.5|6624.4|6609.4|39
1598867100000|2020-08-31 09:45:00|6628.5|6613.5|6622.4|6607.4|6628.5|6613.5|6621.2|6606.2|25
1598867400000|2020-08-31 09:50:00|6622.7|6607.7|6626.7|6611.7|6626.7|6611.7|6622.7|6607.7|6
1598867700000|2020-08-31 09:55:00|6626.4|6611.4|6624.7|6609.7|6626.7|6611.7|6622.7|6607.7|9
1598868300000|2020-08-31 10:05:00|6624.4|6609.4|6627.2|6612.2|6627.5|6612.5|6623.2|6608.2|21
1598868900000|2020-08-31 10:15:00|6626.6|6611.6|6624.2|6609.2|6626.6|6611.6|6622.2|6607.2|11
1598869200000|2020-08-31 10:20:00|6624.6|6609.6|6624.2|6609.2|6626.2|6611.2|6624.2|6609.2|13
1598869500000|2020-08-31 10:25:00|6623.7|6608.7|6623.7|6608.7|6623.7|6608.7|6623.7|6608.7|0
1598869800000|2020-08-31 10:30:00|6623.2|6608.2|6623.2|6608.2|6623.2|6608.2|6623.2|6608.2|0
1598870100000|2020-08-31 10:35:00|6622.7|6607.7|6623.2|6608.2|6623.2|6608.2|6622.7|6607.7|7
1598870400000|2020-08-31 10:40:00|||||||||1
1598870700000|2020-08-31 10:45:00|||||||||1
1598871000000|2020-08-31 10:50:00|6623.6|6608.6|6624.7|6609.7|6624.7|6609.7|6623.6|6608.6|1
1598871300000|2020-08-31 10:55:00|6622.2|6607.2|6623.7|6608.7|6624.6|6609.6|6620.7|6605.7|18
1598871600000|2020-08-31 11:00:00|6624.7|6609.7|6632.7|6617.7|6632.7|6617.7|6624.7|6609.7|39
1598871900000|2020-08-31 11:05:00|6632.4|6617.4|6630.7|6615.7|6632.4|6617.4|6630.7|6615.7|43
1598872200000|2020-08-31 11:10:00|6631.7|6616.7|6623.7|6608.7|6631.7|6616.7|6623.7|6608.7|31
1598872500000|2020-08-31 11:15:00|6624.1|6609.1|6624.7|6609.7|6624.7|6609.7|6624.1|6609.1|3
1598872800000|2020-08-31 11:20:00|6627.1|6612.1|6626.7|6611.7|6627.1|6612.1|6626.7|6611.7|13
1598873100000|2020-08-31 11:25:00|6626.6|6611.6|6622.9|6607.9|6626.6|6611.6|6622.6|6607.6|11
1598873700000|2020-08-31 11:35:00|6622.6|6607.6|6622.6|6607.6|6622.6|6607.6|6622.6|6607.6|0
1598874000000|2020-08-31 11:40:00|6623.6|6608.6|6614.4|6599.4|6623.6|6608.6|6614.4|6599.4|51
1598874300000|2020-08-31 11:45:00|6614.1|6599.1|6618.2|6603.2|6619.2|6604.2|6613.4|6598.4|18
1598874600000|2020-08-31 11:50:00|6618.9|6603.9|6603.6|6588.6|6619.7|6604.7|6596.3|6581.3|132
1598874900000|2020-08-31 11:55:00|6601.9|6586.9|6600.7|6585.7|6601.9|6586.9|6594.9|6579.9|30
1598875200000|2020-08-31 12:00:00|6602.9|6587.9|6602.4|6587.4|6608.9|6593.9|6601.6|6586.6|52
1598875500000|2020-08-31 12:05:00|6600.4|6585.4|6598.6|6583.6|6604.3|6589.3|6598.6|6583.6|28
1598875800000|2020-08-31 12:10:00|6598.8|6583.8|6577.6|6562.6|6598.8|6583.8|6573.6|6558.6|140
1598876100000|2020-08-31 12:15:00|6579.2|6564.2|6574.5|6559.5|6590.4|6575.4|6568.6|6553.6|101
1598876400000|2020-08-31 12:20:00|6574.3|6559.3|6586.3|6571.3|6586.3|6571.3|6574.3|6559.3|92
1598876700000|2020-08-31 12:25:00|6586.5|6571.5|6586.3|6571.3|6590.2|6575.2|6584.8|6569.8|41
1598877000000|2020-08-31 12:30:00|6586.5|6571.5|6583.8|6568.8|6592.3|6577.3|6580|6565|106
1598877300000|2020-08-31 12:35:00|6584.5|6569.5|6592.7|6577.7|6599.4|6584.4|6583.4|6568.4|36
1598877600000|2020-08-31 12:40:00|6593.2|6578.2|6600.9|6585.9|6604.4|6589.4|6593.2|6578.2|33
1598877900000|2020-08-31 12:45:00|6600.5|6585.5|6606.2|6591.2|6607|6592|6600.4|6585.4|20
1598878200000|2020-08-31 12:50:00|6606.8|6591.8|6600.7|6585.7|6607.7|6592.7|6600.7|6585.7|14
1598878500000|2020-08-31 12:55:00|6601.7|6586.7|6592.2|6577.2|6604.7|6589.7|6591.7|6576.7|16
1598878800000|2020-08-31 13:00:00|6593.2|6578.2|6593.7|6578.7|6594.2|6579.2|6590.2|6575.2|34
1598879100000|2020-08-31 13:05:00|6594.2|6579.2|6593.7|6578.7|6600.2|6585.2|6591.7|6576.7|26
1598879400000|2020-08-31 13:10:00|6594|6579|6590.2|6575.2|6597.2|6582.2|6587.7|6572.7|35
1598879700000|2020-08-31 13:15:00|6591.9|6576.9|6600.2|6585.2|6601.2|6586.2|6591.9|6576.9|20
1598880000000|2020-08-31 13:20:00|6600.4|6585.4|6606.2|6591.2|6606.2|6591.2|6597.4|6582.4|20
1598880300000|2020-08-31 13:25:00|6605.9|6590.9|6598.9|6583.9|6605.9|6590.9|6596.9|6581.9|17
1598880600000|2020-08-31 13:30:00|6599.4|6584.4|6599.4|6584.4|6608.2|6593.2|6597.4|6582.4|72
1598880900000|2020-08-31 13:35:00|6598.9|6583.9|6587.2|6572.2|6598.9|6583.9|6582.7|6567.7|104
1598881200000|2020-08-31 13:40:00|6588.6|6573.6|6604.9|6589.9|6604.9|6589.9|6578.2|6563.2|129
1598881500000|2020-08-31 13:45:00|6603.4|6588.4|6592.5|6577.5|6604.9|6589.9|6589.7|6574.7|65
1598881800000|2020-08-31 13:50:00|6592.7|6577.7|6578.6|6563.6|6602.7|6587.7|6574.1|6559.1|205
1598882100000|2020-08-31 13:55:00|6578|6563|6579.1|6564.1|6580.1|6565.1|6571.4|6556.4|137
1598882400000|2020-08-31 14:00:00|6578.1|6563.1|6577.1|6562.1|6583.6|6568.6|6572.1|6557.1|188
1598882700000|2020-08-31 14:05:00|6576.6|6561.6|6584.1|6569.1|6587.1|6572.1|6576.6|6561.6|80
1598883000000|2020-08-31 14:10:00|6584.3|6569.3|6583.1|6568.1|6588.1|6573.1|6581.2|6566.2|96
1598883300000|2020-08-31 14:15:00|6582.8|6567.8|6601.6|6586.6|6602.1|6587.1|6581.6|6566.6|82
1598883600000|2020-08-31 14:20:00|6601.1|6586.1|6590.4|6575.4|6610.6|6595.6|6590.4|6575.4|238
1598883900000|2020-08-31 14:25:00|6590.1|6575.1|6577.1|6562.1|6590.1|6575.1|6576.6|6561.6|146
1598884200000|2020-08-31 14:30:00|6577.6|6562.6|6576.9|6561.9|6581.9|6566.9|6571.7|6556.7|240
1598884500000|2020-08-31 14:35:00|6576.7|6561.7|6585.1|6570.1|6585.9|6570.9|6575.9|6560.9|92
1598884800000|2020-08-31 14:40:00|6584.9|6569.9|6582.4|6567.4|6587.1|6572.1|6582.4|6567.4|60
1598885100000|2020-08-31 14:45:00|6582.9|6567.9|6583.7|6568.7|6591.7|6576.7|6576.9|6561.9|255
1598885400000|2020-08-31 14:50:00|6583.4|6568.4|6579.7|6564.7|6587.7|6572.7|6578.7|6563.7|95
1598885700000|2020-08-31 14:55:00|6579.2|6564.2|6579.6|6564.6|6580.7|6565.7|6577.7|6562.7|57
1598886000000|2020-08-31 15:00:00|6579.4|6564.4|6572.7|6557.7|6580.6|6565.6|6572.6|6557.6|182
1598886300000|2020-08-31 15:05:00|6572.4|6557.4|6569.7|6554.7|6576.9|6561.9|6568.2|6553.2|190
1598886600000|2020-08-31 15:10:00|6569.2|6554.2|6574.1|6559.1|6574.1|6559.1|6568.2|6553.2|75
1598886900000|2020-08-31 15:15:00|6573.9|6558.9|6577.3|6562.3|6582.6|6567.6|6573.9|6558.9|87
1598887200000|2020-08-31 15:20:00|6576.3|6561.3|6579.6|6564.6|6583.4|6568.4|6572.4|6557.4|146
1598887500000|2020-08-31 15:25:00|6579|6564|6580.1|6565.1|6580.1|6565.1|6572.1|6557.1|99
1598887800000|2020-08-31 15:30:00|6581.3|6566.3|6584.1|6569.1|6586.1|6571.1|6578.1|6563.1|148
1598888100000|2020-08-31 15:35:00|6585.1|6570.1|6570.4|6555.4|6586.6|6571.6|6568.4|6553.4|119
1598888400000|2020-08-31 15:40:00|6570.1|6555.1|6555.6|6540.6|6570.4|6555.4|6554.1|6539.1|141
1598888700000|2020-08-31 15:45:00|6555.8|6540.8|6547.6|6532.6|6558.1|6543.1|6547.6|6532.6|99
1598889000000|2020-08-31 15:50:00|6547.8|6532.8|6544.1|6529.1|6549.3|6534.3|6543.8|6528.8|85
1598889300000|2020-08-31 15:55:00|6544.3|6529.3|6558.5|6543.5|6559.8|6544.8|6544.3|6529.3|81
1598889600000|2020-08-31 16:00:00|6559.1|6544.1|6569.1|6554.1|6569.1|6554.1|6558.7|6543.7|83
1598889900000|2020-08-31 16:05:00|6568.6|6553.6|6567.4|6552.4|6575.4|6560.4|6566.6|6551.6|66
1598890200000|2020-08-31 16:10:00|6567.3|6552.3|6564.6|6549.6|6567.6|6552.6|6562.6|6547.6|25
1598890500000|2020-08-31 16:15:00|6565|6550|6559.8|6544.8|6566.6|6551.6|6559.3|6544.3|38
1598890800000|2020-08-31 16:20:00|6560.6|6545.6|6567.8|6552.8|6567.8|6552.8|6558.8|6543.8|63
1598891100000|2020-08-31 16:25:00|6567.1|6552.1|6565.8|6550.8|6567.1|6552.1|6562.6|6547.6|64
1598891400000|2020-08-31 16:30:00|6566.8|6551.8|6567.6|6552.6|6567.6|6552.6|6562.3|6547.3|79
1598891700000|2020-08-31 16:35:00|6567.3|6552.3|6571.3|6556.3|6577.3|6562.3|6567.3|6552.3|80
1598892000000|2020-08-31 16:40:00|6570.3|6555.3|6561|6546|6570.3|6555.3|6560|6545|53
1598892300000|2020-08-31 16:45:00|6561.3|6546.3|6565|6550|6567.3|6552.3|6561.3|6546.3|50
1598892600000|2020-08-31 16:50:00|6564|6549|6567.8|6552.8|6570|6555|6563.8|6548.8|41
1598892900000|2020-08-31 16:55:00|6568|6553|6572.3|6557.3|6573.3|6558.3|6567|6552|49
1598893200000|2020-08-31 17:00:00|6572.6|6557.6|6572.3|6557.3|6575.3|6560.3|6571.5|6556.5|35
1598893500000|2020-08-31 17:05:00|6572.6|6557.6|6573.6|6558.6|6574.8|6559.8|6571.5|6556.5|32
1598893800000|2020-08-31 17:10:00|6573.3|6558.3|6575.3|6560.3|6577.8|6562.8|6573.3|6558.3|70
1598894100000|2020-08-31 17:15:00|6576.6|6561.6|6576.8|6561.8|6579.8|6564.8|6576.6|6561.6|37
1598894400000|2020-08-31 17:20:00|6575.8|6560.8|6569|6554|6575.8|6560.8|6569|6554|57
1598894700000|2020-08-31 17:25:00|6569.3|6554.3|6564.3|6549.3|6571.2|6556.2|6564.2|6549.2|56
1598895000000|2020-08-31 17:30:00|6564.2|6549.2|6562.8|6547.8|6564.2|6549.2|6560.7|6545.7|45
1598895300000|2020-08-31 17:35:00|6562.5|6547.5|6564.2|6549.2|6566.3|6551.3|6562.2|6547.2|58
1598895600000|2020-08-31 17:40:00|6566.2|6551.2|6565.5|6550.5|6566.8|6551.8|6565.2|6550.2|56
1598895900000|2020-08-31 17:45:00|6565.2|6550.2|6559.2|6544.2|6565.2|6550.2|6557.7|6542.7|42
1598896200000|2020-08-31 17:50:00|6558.8|6543.8|6554.8|6539.8|6559.2|6544.2|6551.2|6536.2|52
1598896500000|2020-08-31 17:55:00|6553.8|6538.8|6560.2|6545.2|6560.7|6545.7|6552.3|6537.3|51
1598896800000|2020-08-31 18:00:00|6560.5|6545.5|6564.5|6549.5|6566.2|6551.2|6559|6544|109
1598897100000|2020-08-31 18:05:00|6565.3|6550.3|6549.1|6534.1|6566.3|6551.3|6546.4|6531.4|236
1598897400000|2020-08-31 18:10:00|6548.6|6533.6|6560.2|6545.2|6563.7|6548.7|6536.4|6521.4|771
1598897700000|2020-08-31 18:15:00|6559.5|6544.5|6560.2|6545.2|6564.7|6549.7|6553.7|6538.7|171
1598922000000|2020-09-01 01:00:00|6551.7|6536.7|6554.7|6539.7|6571.3|6556.3|6548.2|6533.2|103
1598922300000|2020-09-01 01:05:00|6554.2|6539.2|6549.7|6534.7|6554.2|6539.2|6547.4|6532.4|5
1598922600000|2020-09-01 01:10:00|6549.3|6534.3|6550.5|6535.5|6550.5|6535.5|6548.3|6533.3|4
1598922900000|2020-09-01 01:15:00|6549.2|6534.2|6549.7|6534.7|6549.7|6534.7|6545.2|6530.2|4
1598923200000|2020-09-01 01:20:00|6551.6|6536.6|6551.2|6536.2|6554.2|6539.2|6546.7|6531.7|12
1598923500000|2020-09-01 01:25:00|6551.5|6536.5|6552.2|6537.2|6553.2|6538.2|6551.2|6536.2|0
1598923800000|2020-09-01 01:30:00|6551.7|6536.7|6551.2|6536.2|6551.7|6536.7|6550.2|6535.2|5
1598924100000|2020-09-01 01:35:00|6552.7|6537.7|6557.1|6542.1|6557.1|6542.1|6552.7|6537.7|1
1598924400000|2020-09-01 01:40:00|6557.7|6542.7|6560.7|6545.7|6560.7|6545.7|6557.5|6542.5|2
1598924700000|2020-09-01 01:45:00|6561.6|6546.6|6562.2|6547.2|6562.2|6547.2|6561.6|6546.6|0
1598925000000|2020-09-01 01:50:00|6561.2|6546.2|6564.2|6549.2|6564.2|6549.2|6561.2|6546.2|3
1598925300000|2020-09-01 01:55:00|6563.9|6548.9|6564.2|6549.2|6566.3|6551.3|6563.9|6548.9|21
1598926200000|2020-09-01 02:10:00|6563.9|6548.9|6558.7|6543.7|6563.9|6548.9|6558.7|6543.7|4
1598926500000|2020-09-01 02:15:00|6560.3|6545.3|6562.7|6547.7|6562.7|6547.7|6559.2|6544.2|0
1598927100000|2020-09-01 02:25:00|6562.1|6547.1|6561.2|6546.2|6562.1|6547.1|6561.2|6546.2|3
1598927700000|2020-09-01 02:35:00|6563.1|6548.1|6564.3|6549.3|6564.8|6549.8|6563.1|6548.1|10
1598928000000|2020-09-01 02:40:00|6565.8|6550.8|6566.8|6551.8|6566.8|6551.8|6565.8|6550.8|1
1598928300000|2020-09-01 02:45:00|6566.9|6551.9|6566.2|6551.2|6568|6553|6566.2|6551.2|0
1598928600000|2020-09-01 02:50:00|6561.5|6546.5|6562.2|6547.2|6563.7|6548.7|6560.2|6545.2|6
1598928900000|2020-09-01 02:55:00|6561.7|6546.7|6561.7|6546.7|6561.7|6546.7|6561.7|6546.7|1
1598929800000|2020-09-01 03:10:00|||||||||2
1598930100000|2020-09-01 03:15:00|6561.2|6546.2|6561|6546|6563.9|6548.9|6559.2|6544.2|16
1598930400000|2020-09-01 03:20:00|6561.7|6546.7|6564.4|6549.4|6565.9|6550.9|6559.5|6544.5|40
1598930700000|2020-09-01 03:25:00|6564|6549|6563.4|6548.4|6564|6549|6561.4|6546.4|4
1598931000000|2020-09-01 03:30:00|6562.9|6547.9|6561.9|6546.9|6562.9|6547.9|6561.9|6546.9|0
1598931300000|2020-09-01 03:35:00|6561.5|6546.5|6563.2|6548.2|6563.2|6548.2|6560.5|6545.5|14
1598931600000|2020-09-01 03:40:00|6563.9|6548.9|6563.9|6548.9|6564.2|6549.2|6563.9|6548.9|3
1598931900000|2020-09-01 03:45:00|6564.1|6549.1|6563.9|6548.9|6564.9|6549.9|6563.9|6548.9|2
1598932500000|2020-09-01 03:55:00|6563.6|6548.6|6563.6|6548.6|6563.6|6548.6|6563.6|6548.6|0
1598934300000|2020-09-01 04:25:00|6563.4|6548.4|6563.4|6548.4|6563.4|6548.4|6563.4|6548.4|0
1598934600000|2020-09-01 04:30:00|6562.5|6547.5|6562.4|6547.4|6562.5|6547.5|6558.6|6543.6|18
1598934900000|2020-09-01 04:35:00|6561.4|6546.4|6560.9|6545.9|6561.4|6546.4|6560.9|6545.9|1
1598935200000|2020-09-01 04:40:00|6561.4|6546.4|6560.9|6545.9|6561.4|6546.4|6560.9|6545.9|0
1598935500000|2020-09-01 04:45:00|6560.3|6545.3|6559.9|6544.9|6560.3|6545.3|6559.9|6544.9|0
1598937300000|2020-09-01 05:15:00|6559.7|6544.7|6560.2|6545.2|6560.2|6545.2|6559.7|6544.7|0
1598937600000|2020-09-01 05:20:00|6562.4|6547.4|6565.1|6550.1|6566.4|6551.4|6562.4|6547.4|21
1598937900000|2020-09-01 05:25:00|6564.9|6549.9|6566.9|6551.9|6566.9|6551.9|6564.9|6549.9|1
1598938200000|2020-09-01 05:30:00|6567.9|6552.9|6570.9|6555.9|6570.9|6555.9|6566.9|6551.9|15
1598938500000|2020-09-01 05:35:00|6571.9|6556.9|6574.2|6559.2|6574.2|6559.2|6571.9|6556.9|19
1598938800000|2020-09-01 05:40:00|6573.3|6558.3|6566.4|6551.4|6573.3|6558.3|6566.4|6551.4|3
1598939100000|2020-09-01 05:45:00|6569.6|6554.6|6566.9|6551.9|6569.6|6554.6|6566.9|6551.9|5
1598939400000|2020-09-01 05:50:00|6567.8|6552.8|6572.7|6557.7|6573.2|6558.2|6567.8|6552.8|6
1598939700000|2020-09-01 05:55:00|6573.1|6558.1|6573.7|6558.7|6574.4|6559.4|6573.1|6558.1|13
1598940000000|2020-09-01 06:00:00|6575.4|6560.4|6577.1|6562.1|6577.9|6562.9|6575.4|6560.4|19
1598940300000|2020-09-01 06:05:00|6577.3|6562.3|6579.4|6564.4|6579.4|6564.4|6577.3|6562.3|2
1598940600000|2020-09-01 06:10:00|6579.6|6564.6|6579.6|6564.6|6579.6|6564.6|6579.6|6564.6|0
1598941200000|2020-09-01 06:20:00|6580.6|6565.6|6580.6|6565.6|6580.6|6565.6|6580.6|6565.6|0
1598941800000|2020-09-01 06:30:00|6581.6|6566.6|6583.8|6568.8|6585.3|6570.3|6581.6|6566.6|11
1598942400000|2020-09-01 06:40:00|6582.8|6567.8|6584.6|6569.6|6587.3|6572.3|6582.8|6567.8|20
1598942700000|2020-09-01 06:45:00|6584.9|6569.9|6584.6|6569.6|6584.9|6569.9|6583.3|6568.3|3
1598943000000|2020-09-01 06:50:00|6585.1|6570.1|6581.6|6566.6|6586.8|6571.8|6581.6|6566.6|14
1598943300000|2020-09-01 06:55:00|6582|6567|6586.5|6571.5|6587.5|6572.5|6582|6567|34
1598943600000|2020-09-01 07:00:00|6586.6|6571.6|6587|6572|6587.1|6572.1|6585.6|6570.6|12
1598943900000|2020-09-01 07:05:00|6587.1|6572.1|6586.1|6571.1|6587.6|6572.6|6585.6|6570.6|34
1598944200000|2020-09-01 07:10:00|6585.8|6570.8|6591.5|6576.5|6591.8|6576.8|6585.6|6570.6|42
1598944500000|2020-09-01 07:15:00|6591.6|6576.6|6589|6574|6591.6|6576.6|6589|6574|4
1598944800000|2020-09-01 07:20:00|6588.6|6573.6|6594.1|6579.1|6594.5|6579.5|6588.6|6573.6|10
1598945100000|2020-09-01 07:25:00|6594|6579|6591.1|6576.1|6594.5|6579.5|6591.1|6576.1|4
1598945400000|2020-09-01 07:30:00|6590.8|6575.8|6593.6|6578.6|6593.6|6578.6|6590.8|6575.8|0
1598945700000|2020-09-01 07:35:00|6593.5|6578.5|6593.1|6578.1|6593.6|6578.6|6591.8|6576.8|3
1598946000000|2020-09-01 07:40:00|6593.5|6578.5|6592.6|6577.6|6593.5|6578.5|6592.1|6577.1|3
1598946300000|2020-09-01 07:45:00|6593.6|6578.6|6597.8|6582.8|6598|6583|6593.6|6578.6|34
1598946600000|2020-09-01 07:50:00|6598|6583|6596.2|6581.2|6598.2|6583.2|6594.7|6579.7|15
1598946900000|2020-09-01 07:55:00|6598.2|6583.2|6594.8|6579.8|6598.7|6583.7|6594.5|6579.5|21
1598947200000|2020-09-01 08:00:00|6594.6|6579.6|6590.3|6575.3|6595|6580|6590|6575|13
1598947500000|2020-09-01 08:05:00|6590.7|6575.7|6590.8|6575.8|6593|6578|6590.7|6575.7|5
1598947800000|2020-09-01 08:10:00|6590.3|6575.3|6580|6565|6591|6576|6580|6565|30
1598948100000|2020-09-01 08:15:00|6580.5|6565.5|6576.6|6561.6|6581.3|6566.3|6576.6|6561.6|51
1598948400000|2020-09-01 08:20:00|6575.5|6560.5|6572.5|6557.5|6575.5|6560.5|6569.1|6554.1|27
1598948700000|2020-09-01 08:25:00|6573.8|6558.8|6581.1|6566.1|6584.1|6569.1|6573.8|6558.8|44
1598949000000|2020-09-01 08:30:00|6581.3|6566.3|6584.5|6569.5|6585.6|6570.6|6581.3|6566.3|9
1598949300000|2020-09-01 08:35:00|6582.7|6567.7|6581.1|6566.1|6582.7|6567.7|6577.8|6562.8|7
1598949600000|2020-09-01 08:40:00|6581|6566|6584.3|6569.3|6584.3|6569.3|6580.3|6565.3|20
1598949900000|2020-09-01 08:45:00|6584.6|6569.6|6588.5|6573.5|6589.8|6574.8|6584.6|6569.6|2
1598950200000|2020-09-01 08:50:00|6589.1|6574.1|6586.5|6571.5|6589.1|6574.1|6586.5|6571.5|4
1598950500000|2020-09-01 08:55:00|6586.7|6571.7|6585.5|6570.5|6587.8|6572.8|6585.5|6570.5|7
1598950800000|2020-09-01 09:00:00|6584.3|6569.3|6587.8|6572.8|6587.8|6572.8|6584.3|6569.3|4
1598951100000|2020-09-01 09:05:00|6588.2|6573.2|6585.6|6570.6|6589.1|6574.1|6584.3|6569.3|24
1598951400000|2020-09-01 09:10:00|6585.1|6570.1|6588.1|6573.1|6588.1|6573.1|6585.1|6570.1|8
1598951700000|2020-09-01 09:15:00|6588.9|6573.9|6590.3|6575.3|6590.3|6575.3|6588.9|6573.9|11
1598952000000|2020-09-01 09:20:00|6591.2|6576.2|6595|6580|6595|6580|6591.2|6576.2|16
1598952300000|2020-09-01 09:25:00|6595.4|6580.4|6595.7|6580.7|6596|6581|6595|6580|3
1598952600000|2020-09-01 09:30:00|6596|6581|6598.6|6583.6|6600.5|6585.5|6596|6581|29
1598952900000|2020-09-01 09:35:00|6599.3|6584.3|6599.8|6584.8|6602.7|6587.7|6599|6584|20
1598953200000|2020-09-01 09:40:00|6600.5|6585.5|6602|6587|6602|6587|6600.5|6585.5|3
1598953500000|2020-09-01 09:45:00|6602.5|6587.5|6603.7|6588.7|6605.5|6590.5|6601.8|6586.8|16
1598953800000|2020-09-01 09:50:00|6604.2|6589.2|6607.8|6592.8|6607.8|6592.8|6604.2|6589.2|10
1598954100000|2020-09-01 09:55:00|6608.3|6593.3|6606|6591|6608.3|6593.3|6606|6591|10
1598954400000|2020-09-01 10:00:00|6605.5|6590.5|6607.2|6592.2|6611.7|6596.7|6604.5|6589.5|47
1598954700000|2020-09-01 10:05:00|6607|6592|6601.7|6586.7|6608|6593|6601.2|6586.2|30
1598955000000|2020-09-01 10:10:00|6601.5|6586.5|6603.2|6588.2|6603.7|6588.7|6601.5|6586.5|0
1598955300000|2020-09-01 10:15:00|6603.9|6588.9|6606.2|6591.2|6606.7|6591.7|6603.9|6588.9|7
1598955600000|2020-09-01 10:20:00|6606.7|6591.7|6606.2|6591.2|6606.7|6591.7|6604.7|6589.7|7
1598955900000|2020-09-01 10:25:00|6607.5|6592.5|6607.2|6592.2|6610|6595|6607.2|6592.2|9
1598956200000|2020-09-01 10:30:00|6607.5|6592.5|6610|6595|6610|6595|6607.5|6592.5|6
1598956500000|2020-09-01 10:35:00|6611.2|6596.2|6611.7|6596.7|6612.7|6597.7|6609.4|6594.4|40
1598956800000|2020-09-01 10:40:00|6610.5|6595.5|6609|6594|6611.5|6596.5|6608.4|6593.4|25
1598957100000|2020-09-01 10:45:00|6610.2|6595.2|6611.7|6596.7|6611.7|6596.7|6609.2|6594.2|6
1598957400000|2020-09-01 10:50:00|6612.2|6597.2|6611.2|6596.2|6613.2|6598.2|6610.7|6595.7|28
1598957700000|2020-09-01 10:55:00|6611.9|6596.9|6606.2|6591.2|6612.4|6597.4|6606.2|6591.2|30
1598958000000|2020-09-01 11:00:00|6607|6592|6607.1|6592.1|6607.5|6592.5|6605.7|6590.7|26
1598958300000|2020-09-01 11:05:00|6609.2|6594.2|6609.2|6594.2|6610.1|6595.1|6607.2|6592.2|43
1598958600000|2020-09-01 11:10:00|6608.7|6593.7|6594.4|6579.4|6610.7|6595.7|6594.4|6579.4|113
1598958900000|2020-09-01 11:15:00|6595|6580|6594.9|6579.9|6599.4|6584.4|6594.2|6579.2|42
1598959200000|2020-09-01 11:20:00|6595.5|6580.5|6603.4|6588.4|6603.4|6588.4|6594.7|6579.7|16
1598959500000|2020-09-01 11:25:00|6603.6|6588.6|6608.7|6593.7|6608.7|6593.7|6603.6|6588.6|23
1598959800000|2020-09-01 11:30:00|6609.7|6594.7|6611.2|6596.2|6611.2|6596.2|6608.9|6593.9|22
1598960100000|2020-09-01 11:35:00|6611.5|6596.5|6618.4|6603.4|6620.7|6605.7|6611.5|6596.5|92
1598960400000|2020-09-01 11:40:00|6617.7|6602.7|6615.4|6600.4|6617.7|6602.7|6612.7|6597.7|22
1598960700000|2020-09-01 11:45:00|6614.9|6599.9|6616.9|6601.9|6617.4|6602.4|6614.9|6599.9|6
1598961000000|2020-09-01 11:50:00|6617.4|6602.4|6619.2|6604.2|6619.2|6604.2|6616.9|6601.9|13
1598961300000|2020-09-01 11:55:00|6618.9|6603.9|6627.7|6612.7|6627.7|6612.7|6617.9|6602.9|122
1598961600000|2020-09-01 12:00:00|6627.9|6612.9|6625.9|6610.9|6630.7|6615.7|6625.9|6610.9|69
1598961900000|2020-09-01 12:05:00|6624.9|6609.9|6630.8|6615.8|6631.7|6616.7|6623.1|6608.1|136
1598962200000|2020-09-01 12:10:00|6630.3|6615.3|6632.1|6617.1|6636.2|6621.2|6630.1|6615.1|195
1598962500000|2020-09-01 12:15:00|6631.9|6616.9|6631.9|6616.9|6633.7|6618.7|6629.4|6614.4|72
1598962800000|2020-09-01 12:20:00|6630.9|6615.9|6629.9|6614.9|6631.1|6616.1|6626.3|6611.3|44
1598963100000|2020-09-01 12:25:00|6630.5|6615.5|6630.6|6615.6|6631.9|6616.9|6630.5|6615.5|24
1598963400000|2020-09-01 12:30:00|6630.1|6615.1|6632.2|6617.2|6635.4|6620.4|6630.1|6615.1|126
1598963700000|2020-09-01 12:35:00|6631.9|6616.9|6632.6|6617.6|6632.6|6617.6|6630.9|6615.9|74
1598964000000|2020-09-01 12:40:00|6633.6|6618.6|6633.1|6618.1|6634.7|6619.7|6631.6|6616.6|86
1598964300000|2020-09-01 12:45:00|6633.6|6618.6|6633.7|6618.7|6635.9|6620.9|6633.6|6618.6|28
1598964600000|2020-09-01 12:50:00|6634.1|6619.1|6633.9|6618.9|6635.2|6620.2|6633.1|6618.1|46
1598964900000|2020-09-01 12:55:00|6633.6|6618.6|6645.2|6630.2|6648.4|6633.4|6632.2|6617.2|111
1598965200000|2020-09-01 13:00:00|6644.9|6629.9|6635.6|6620.6|6648.1|6633.1|6633|6618|167
1598965500000|2020-09-01 13:05:00|6635.8|6620.8|6646.1|6631.1|6646.1|6631.1|6635.3|6620.3|77
1598965800000|2020-09-01 13:10:00|6645.8|6630.8|6645.1|6630.1|6647.3|6632.3|6642.9|6627.9|70
1598966100000|2020-09-01 13:15:00|6644.6|6629.6|6646.9|6631.9|6660.9|6645.9|6642.9|6627.9|153
1598966400000|2020-09-01 13:20:00|6645.3|6630.3|6647.5|6632.5|6647.5|6632.5|6639.6|6624.6|141
1598966700000|2020-09-01 13:25:00|6646|6631|6662.1|6647.1|6662.6|6647.6|6646|6631|127
1598967000000|2020-09-01 13:30:00|6662.4|6647.4|6653.3|6638.3|6663.4|6648.4|6649.4|6634.4|210
1598967300000|2020-09-01 13:35:00|6654.1|6639.1|6642.8|6627.8|6654.8|6639.8|6641.8|6626.8|191
1598967600000|2020-09-01 13:40:00|6643.3|6628.3|6648|6633|6651.8|6636.8|6638.8|6623.8|175
1598967900000|2020-09-01 13:45:00|6648.5|6633.5|6654.4|6639.4|6654.8|6639.8|6645.5|6630.5|148
1598968200000|2020-09-01 13:50:00|6654.3|6639.3|6660.1|6645.1|6662.9|6647.9|6646.6|6631.6|314
1598968500000|2020-09-01 13:55:00|6660.7|6645.7|6657.4|6642.4|6662.9|6647.9|6657.4|6642.4|130
1598968800000|2020-09-01 14:00:00|6658.9|6643.9|6655.9|6640.9|6663.3|6648.3|6650.9|6635.9|123
1598969100000|2020-09-01 14:05:00|6656.6|6641.6|6650.8|6635.8|6660.4|6645.4|6649.3|6634.3|186
1598969400000|2020-09-01 14:10:00|6651.1|6636.1|6654.8|6639.8|6656.4|6641.4|6650.4|6635.4|105
1598969700000|2020-09-01 14:15:00|6655.1|6640.1|6660.4|6645.4|6662.4|6647.4|6655.1|6640.1|147
1598970000000|2020-09-01 14:20:00|6660.6|6645.6|6661.6|6646.6|6663.1|6648.1|6659.1|6644.1|153
1598970300000|2020-09-01 14:25:00|6661.9|6646.9|6668.8|6653.8|6670.1|6655.1|6661.6|6646.6|307
1598970600000|2020-09-01 14:30:00|6667.8|6652.8|6672.7|6657.7|6673.1|6658.1|6666.3|6651.3|344
1598970900000|2020-09-01 14:35:00|6671.6|6656.6|6673.7|6658.7|6675.2|6660.2|6669.6|6654.6|174
1598971200000|2020-09-01 14:40:00|6674.1|6659.1|6673.4|6658.4|6677.4|6662.4|6671.9|6656.9|154
1598971500000|2020-09-01 14:45:00|6672.5|6657.5|6675.2|6660.2|6676.9|6661.9|6672.1|6657.1|88
1598971800000|2020-09-01 14:50:00|6675.6|6660.6|6676.1|6661.1|6677.6|6662.6|6672.7|6657.7|162
1598972100000|2020-09-01 14:55:00|6675.7|6660.7|6672.1|6657.1|6676.7|6661.7|6670.4|6655.4|188
1598972400000|2020-09-01 15:00:00|6674.2|6659.2|6676.7|6661.7|6677.6|6662.6|6672.1|6657.1|184
1598972700000|2020-09-01 15:05:00|6677.1|6662.1|6671.9|6656.9|6677.6|6662.6|6667|6652|242
1598973000000|2020-09-01 15:10:00|6671.6|6656.6|6673.1|6658.1|6674.6|6659.6|6670.3|6655.3|150
1598973300000|2020-09-01 15:15:00|6673.4|6658.4|6675.6|6660.6|6676.8|6661.8|6671.1|6656.1|104
1598973600000|2020-09-01 15:20:00|6675.8|6660.8|6673.3|6658.3|6676.8|6661.8|6670.8|6655.8|113
1598973900000|2020-09-01 15:25:00|6673.8|6658.8|6675.6|6660.6|6675.8|6660.8|6673.8|6658.8|29
1598974200000|2020-09-01 15:30:00|6676.8|6661.8|6678.8|6663.8|6681.8|6666.8|6674.8|6659.8|231
1598974500000|2020-09-01 15:35:00|6678.3|6663.3|6664.6|6649.6|6678.3|6663.3|6663.6|6648.6|216
1598974800000|2020-09-01 15:40:00|6665.1|6650.1|6670.1|6655.1|6671.8|6656.8|6664.3|6649.3|91
1598975100000|2020-09-01 15:45:00|6669.8|6654.8|6668.1|6653.1|6670.4|6655.4|6664.1|6649.1|130
1598975400000|2020-09-01 15:50:00|6668.4|6653.4|6666.9|6651.9|6670.4|6655.4|6665.9|6650.9|58
1598975700000|2020-09-01 15:55:00|6667.5|6652.5|6673.8|6658.8|6674.4|6659.4|6667.5|6652.5|191
1598976000000|2020-09-01 16:00:00|6674.4|6659.4|6667.3|6652.3|6674.4|6659.4|6667.3|6652.3|103
1598976300000|2020-09-01 16:05:00|6667.6|6652.6|6666.8|6651.8|6670.8|6655.8|6664.5|6649.5|110
1598976600000|2020-09-01 16:10:00|6666.5|6651.5|6666.5|6651.5|6667|6652|6664.3|6649.3|141
1598976900000|2020-09-01 16:15:00|6666.8|6651.8|6668.1|6653.1|6668.1|6653.1|6664.3|6649.3|105
1598977200000|2020-09-01 16:20:00|6667.5|6652.5|6662.5|6647.5|6667.5|6652.5|6660.1|6645.1|116
1598977500000|2020-09-01 16:25:00|6663|6648|6664.1|6649.1|6664.1|6649.1|6659.6|6644.6|70
1598977800000|2020-09-01 16:30:00|6663.6|6648.6|6659.3|6644.3|6665.3|6650.3|6659|6644|104
1598978100000|2020-09-01 16:35:00|6659.5|6644.5|6656|6641|6659.8|6644.8|6652.5|6637.5|95
1598978400000|2020-09-01 16:40:00|6655.3|6640.3|6658.5|6643.5|6658.8|6643.8|6654.3|6639.3|71
1598978700000|2020-09-01 16:45:00|6659.5|6644.5|6654|6639|6663.2|6648.2|6652.3|6637.3|108
1598979000000|2020-09-01 16:50:00|6654.3|6639.3|6650.8|6635.8|6658|6643|6647.2|6632.2|106
1598979300000|2020-09-01 16:55:00|6650.5|6635.5|6647.7|6632.7|6650.8|6635.8|6646.3|6631.3|92
1598979600000|2020-09-01 17:00:00|6647.3|6632.3|6646.5|6631.5|6648.5|6633.5|6645.3|6630.3|111
1598979900000|2020-09-01 17:05:00|6645.9|6630.9|6637.5|6622.5|6646.5|6631.5|6633.3|6618.3|161
1598980200000|2020-09-01 17:10:00|6639|6624|6625.6|6610.6|6644.3|6629.3|6619.9|6604.9|226
1598980500000|2020-09-01 17:15:00|6625.4|6610.4|6626.7|6611.7|6631.1|6616.1|6623.9|6608.9|100
1598980800000|2020-09-01 17:20:00|6626.4|6611.4|6629.4|6614.4|6629.4|6614.4|6620.1|6605.1|126
1598981100000|2020-09-01 17:25:00|6630|6615|6636.6|6621.6|6636.9|6621.9|6628.1|6613.1|65
1598981400000|2020-09-01 17:30:00|6636.1|6621.1|6633.8|6618.8|6637.2|6622.2|6631.7|6616.7|161
1598981700000|2020-09-01 17:35:00|6635.3|6620.3|6636.8|6621.8|6641|6626|6634.5|6619.5|167
1598982000000|2020-09-01 17:40:00|6637.2|6622.2|6614.7|6599.7|6641|6626|6614.7|6599.7|225
1598982300000|2020-09-01 17:45:00|6614.4|6599.4|6616.7|6601.7|6622.2|6607.2|6614.4|6599.4|120
1598982600000|2020-09-01 17:50:00|6616.9|6601.9|6617.9|6602.9|6621.3|6606.3|6612.3|6597.3|114
1598982900000|2020-09-01 17:55:00|6618.6|6603.6|6614.4|6599.4|6620.1|6605.1|6614.4|6599.4|120
1598983200000|2020-09-01 18:00:00|6615.6|6600.6|6617.5|6602.5|6619.3|6604.3|6611|6596|191
1598983500000|2020-09-01 18:05:00|6617.3|6602.3|6621.6|6606.6|6623.1|6608.1|6607|6592|370
1598983800000|2020-09-01 18:10:00|6622.3|6607.3|6575.8|6560.8|6624.8|6609.8|6572.6|6557.6|1424
1598984100000|2020-09-01 18:15:00|6576.1|6561.1|6575|6560|6581.8|6566.8|6573.5|6558.5|433
1598922000000|2020-09-01 01:00:00|6551.7|6536.7|6554.7|6539.7|6571.3|6556.3|6548.2|6533.2|103
1598922300000|2020-09-01 01:05:00|6554.2|6539.2|6549.7|6534.7|6554.2|6539.2|6547.4|6532.4|5
1598922600000|2020-09-01 01:10:00|6549.3|6534.3|6550.5|6535.5|6550.5|6535.5|6548.3|6533.3|4
1598922900000|2020-09-01 01:15:00|6549.2|6534.2|6549.7|6534.7|6549.7|6534.7|6545.2|6530.2|4
1598923200000|2020-09-01 01:20:00|6551.6|6536.6|6551.2|6536.2|6554.2|6539.2|6546.7|6531.7|12
1598923500000|2020-09-01 01:25:00|6551.5|6536.5|6552.2|6537.2|6553.2|6538.2|6551.2|6536.2|0
1598923800000|2020-09-01 01:30:00|6551.7|6536.7|6551.2|6536.2|6551.7|6536.7|6550.2|6535.2|5
1598924100000|2020-09-01 01:35:00|6552.7|6537.7|6557.1|6542.1|6557.1|6542.1|6552.7|6537.7|1
1598924400000|2020-09-01 01:40:00|6557.7|6542.7|6560.7|6545.7|6560.7|6545.7|6557.5|6542.5|2
1598924700000|2020-09-01 01:45:00|6561.6|6546.6|6562.2|6547.2|6562.2|6547.2|6561.6|6546.6|0
1598925000000|2020-09-01 01:50:00|6561.2|6546.2|6564.2|6549.2|6564.2|6549.2|6561.2|6546.2|3
1598925300000|2020-09-01 01:55:00|6563.9|6548.9|6564.2|6549.2|6566.3|6551.3|6563.9|6548.9|21
1598926200000|2020-09-01 02:10:00|6563.9|6548.9|6558.7|6543.7|6563.9|6548.9|6558.7|6543.7|4
1598926500000|2020-09-01 02:15:00|6560.3|6545.3|6562.7|6547.7|6562.7|6547.7|6559.2|6544.2|0
1598927100000|2020-09-01 02:25:00|6562.1|6547.1|6561.2|6546.2|6562.1|6547.1|6561.2|6546.2|3
1598927700000|2020-09-01 02:35:00|6563.1|6548.1|6564.3|6549.3|6564.8|6549.8|6563.1|6548.1|10
1598928000000|2020-09-01 02:40:00|6565.8|6550.8|6566.8|6551.8|6566.8|6551.8|6565.8|6550.8|1
1598928300000|2020-09-01 02:45:00|6566.9|6551.9|6566.2|6551.2|6568|6553|6566.2|6551.2|0
1598928600000|2020-09-01 02:50:00|6561.5|6546.5|6562.2|6547.2|6563.7|6548.7|6560.2|6545.2|6
1598928900000|2020-09-01 02:55:00|6561.7|6546.7|6561.7|6546.7|6561.7|6546.7|6561.7|6546.7|1
1598929800000|2020-09-01 03:10:00|||||||||2
1598930100000|2020-09-01 03:15:00|6561.2|6546.2|6561|6546|6563.9|6548.9|6559.2|6544.2|16
1598930400000|2020-09-01 03:20:00|6561.7|6546.7|6564.4|6549.4|6565.9|6550.9|6559.5|6544.5|40
1598930700000|2020-09-01 03:25:00|6564|6549|6563.4|6548.4|6564|6549|6561.4|6546.4|4
1598931000000|2020-09-01 03:30:00|6562.9|6547.9|6561.9|6546.9|6562.9|6547.9|6561.9|6546.9|0
1598931300000|2020-09-01 03:35:00|6561.5|6546.5|6563.2|6548.2|6563.2|6548.2|6560.5|6545.5|14
1598931600000|2020-09-01 03:40:00|6563.9|6548.9|6563.9|6548.9|6564.2|6549.2|6563.9|6548.9|3
1598931900000|2020-09-01 03:45:00|6564.1|6549.1|6563.9|6548.9|6564.9|6549.9|6563.9|6548.9|2
1598932500000|2020-09-01 03:55:00|6563.6|6548.6|6563.6|6548.6|6563.6|6548.6|6563.6|6548.6|0
1598934300000|2020-09-01 04:25:00|6563.4|6548.4|6563.4|6548.4|6563.4|6548.4|6563.4|6548.4|0
1598934600000|2020-09-01 04:30:00|6562.5|6547.5|6562.4|6547.4|6562.5|6547.5|6558.6|6543.6|18
1598934900000|2020-09-01 04:35:00|6561.4|6546.4|6560.9|6545.9|6561.4|6546.4|6560.9|6545.9|1
1598935200000|2020-09-01 04:40:00|6561.4|6546.4|6560.9|6545.9|6561.4|6546.4|6560.9|6545.9|0
1598935500000|2020-09-01 04:45:00|6560.3|6545.3|6559.9|6544.9|6560.3|6545.3|6559.9|6544.9|0
1598937300000|2020-09-01 05:15:00|6559.7|6544.7|6560.2|6545.2|6560.2|6545.2|6559.7|6544.7|0
1598937600000|2020-09-01 05:20:00|6562.4|6547.4|6565.1|6550.1|6566.4|6551.4|6562.4|6547.4|21
1598937900000|2020-09-01 05:25:00|6564.9|6549.9|6566.9|6551.9|6566.9|6551.9|6564.9|6549.9|1
1598938200000|2020-09-01 05:30:00|6567.9|6552.9|6570.9|6555.9|6570.9|6555.9|6566.9|6551.9|15
1598938500000|2020-09-01 05:35:00|6571.9|6556.9|6574.2|6559.2|6574.2|6559.2|6571.9|6556.9|19
1598938800000|2020-09-01 05:40:00|6573.3|6558.3|6566.4|6551.4|6573.3|6558.3|6566.4|6551.4|3
1598939100000|2020-09-01 05:45:00|6569.6|6554.6|6566.9|6551.9|6569.6|6554.6|6566.9|6551.9|5
1598939400000|2020-09-01 05:50:00|6567.8|6552.8|6572.7|6557.7|6573.2|6558.2|6567.8|6552.8|6
1598939700000|2020-09-01 05:55:00|6573.1|6558.1|6573.7|6558.7|6574.4|6559.4|6573.1|6558.1|13
1598940000000|2020-09-01 06:00:00|6575.4|6560.4|6577.1|6562.1|6577.9|6562.9|6575.4|6560.4|19
1598940300000|2020-09-01 06:05:00|6577.3|6562.3|6579.4|6564.4|6579.4|6564.4|6577.3|6562.3|2
1598940600000|2020-09-01 06:10:00|6579.6|6564.6|6579.6|6564.6|6579.6|6564.6|6579.6|6564.6|0
1598941200000|2020-09-01 06:20:00|6580.6|6565.6|6580.6|6565.6|6580.6|6565.6|6580.6|6565.6|0
1598941800000|2020-09-01 06:30:00|6581.6|6566.6|6583.8|6568.8|6585.3|6570.3|6581.6|6566.6|11
1598942400000|2020-09-01 06:40:00|6582.8|6567.8|6584.6|6569.6|6587.3|6572.3|6582.8|6567.8|20
1598942700000|2020-09-01 06:45:00|6584.9|6569.9|6584.6|6569.6|6584.9|6569.9|6583.3|6568.3|3
1598943000000|2020-09-01 06:50:00|6585.1|6570.1|6581.6|6566.6|6586.8|6571.8|6581.6|6566.6|14
1598943300000|2020-09-01 06:55:00|6582|6567|6586.5|6571.5|6587.5|6572.5|6582|6567|34
1598943600000|2020-09-01 07:00:00|6586.6|6571.6|6587|6572|6587.1|6572.1|6585.6|6570.6|12
1598943900000|2020-09-01 07:05:00|6587.1|6572.1|6586.1|6571.1|6587.6|6572.6|6585.6|6570.6|34
1598944200000|2020-09-01 07:10:00|6585.8|6570.8|6591.5|6576.5|6591.8|6576.8|6585.6|6570.6|42
1598944500000|2020-09-01 07:15:00|6591.6|6576.6|6589|6574|6591.6|6576.6|6589|6574|4
1598944800000|2020-09-01 07:20:00|6588.6|6573.6|6594.1|6579.1|6594.5|6579.5|6588.6|6573.6|10
1598945100000|2020-09-01 07:25:00|6594|6579|6591.1|6576.1|6594.5|6579.5|6591.1|6576.1|4
1598945400000|2020-09-01 07:30:00|6590.8|6575.8|6593.6|6578.6|6593.6|6578.6|6590.8|6575.8|0
1598945700000|2020-09-01 07:35:00|6593.5|6578.5|6593.1|6578.1|6593.6|6578.6|6591.8|6576.8|3
1598946000000|2020-09-01 07:40:00|6593.5|6578.5|6592.6|6577.6|6593.5|6578.5|6592.1|6577.1|3
1598946300000|2020-09-01 07:45:00|6593.6|6578.6|6597.8|6582.8|6598|6583|6593.6|6578.6|34
1598946600000|2020-09-01 07:50:00|6598|6583|6596.2|6581.2|6598.2|6583.2|6594.7|6579.7|15
1598946900000|2020-09-01 07:55:00|6598.2|6583.2|6594.8|6579.8|6598.7|6583.7|6594.5|6579.5|21
1598947200000|2020-09-01 08:00:00|6594.6|6579.6|6590.3|6575.3|6595|6580|6590|6575|13
1598947500000|2020-09-01 08:05:00|6590.7|6575.7|6590.8|6575.8|6593|6578|6590.7|6575.7|5
1598947800000|2020-09-01 08:10:00|6590.3|6575.3|6580|6565|6591|6576|6580|6565|30
1598948100000|2020-09-01 08:15:00|6580.5|6565.5|6576.6|6561.6|6581.3|6566.3|6576.6|6561.6|51
1598948400000|2020-09-01 08:20:00|6575.5|6560.5|6572.5|6557.5|6575.5|6560.5|6569.1|6554.1|27
1598948700000|2020-09-01 08:25:00|6573.8|6558.8|6581.1|6566.1|6584.1|6569.1|6573.8|6558.8|44
1598949000000|2020-09-01 08:30:00|6581.3|6566.3|6584.5|6569.5|6585.6|6570.6|6581.3|6566.3|9
1598949300000|2020-09-01 08:35:00|6582.7|6567.7|6581.1|6566.1|6582.7|6567.7|6577.8|6562.8|7
1598949600000|2020-09-01 08:40:00|6581|6566|6584.3|6569.3|6584.3|6569.3|6580.3|6565.3|20
1598949900000|2020-09-01 08:45:00|6584.6|6569.6|6588.5|6573.5|6589.8|6574.8|6584.6|6569.6|2
1598950200000|2020-09-01 08:50:00|6589.1|6574.1|6586.5|6571.5|6589.1|6574.1|6586.5|6571.5|4
1598950500000|2020-09-01 08:55:00|6586.7|6571.7|6585.5|6570.5|6587.8|6572.8|6585.5|6570.5|7
1598950800000|2020-09-01 09:00:00|6584.3|6569.3|6587.8|6572.8|6587.8|6572.8|6584.3|6569.3|4
1598951100000|2020-09-01 09:05:00|6588.2|6573.2|6585.6|6570.6|6589.1|6574.1|6584.3|6569.3|24
1598951400000|2020-09-01 09:10:00|6585.1|6570.1|6588.1|6573.1|6588.1|6573.1|6585.1|6570.1|8
1598951700000|2020-09-01 09:15:00|6588.9|6573.9|6590.3|6575.3|6590.3|6575.3|6588.9|6573.9|11
1598952000000|2020-09-01 09:20:00|6591.2|6576.2|6595|6580|6595|6580|6591.2|6576.2|16
1598952300000|2020-09-01 09:25:00|6595.4|6580.4|6595.7|6580.7|6596|6581|6595|6580|3
1598952600000|2020-09-01 09:30:00|6596|6581|6598.6|6583.6|6600.5|6585.5|6596|6581|29
1598952900000|2020-09-01 09:35:00|6599.3|6584.3|6599.8|6584.8|6602.7|6587.7|6599|6584|20
1598953200000|2020-09-01 09:40:00|6600.5|6585.5|6602|6587|6602|6587|6600.5|6585.5|3
1598953500000|2020-09-01 09:45:00|6602.5|6587.5|6603.7|6588.7|6605.5|6590.5|6601.8|6586.8|16
1598953800000|2020-09-01 09:50:00|6604.2|6589.2|6607.8|6592.8|6607.8|6592.8|6604.2|6589.2|10
1598954100000|2020-09-01 09:55:00|6608.3|6593.3|6606|6591|6608.3|6593.3|6606|6591|10
1598954400000|2020-09-01 10:00:00|6605.5|6590.5|6607.2|6592.2|6611.7|6596.7|6604.5|6589.5|47
1598954700000|2020-09-01 10:05:00|6607|6592|6601.7|6586.7|6608|6593|6601.2|6586.2|30
1598955000000|2020-09-01 10:10:00|6601.5|6586.5|6603.2|6588.2|6603.7|6588.7|6601.5|6586.5|0
1598955300000|2020-09-01 10:15:00|6603.9|6588.9|6606.2|6591.2|6606.7|6591.7|6603.9|6588.9|7
1598955600000|2020-09-01 10:20:00|6606.7|6591.7|6606.2|6591.2|6606.7|6591.7|6604.7|6589.7|7
1598955900000|2020-09-01 10:25:00|6607.5|6592.5|6607.2|6592.2|6610|6595|6607.2|6592.2|9
1598956200000|2020-09-01 10:30:00|6607.5|6592.5|6610|6595|6610|6595|6607.5|6592.5|6
1598956500000|2020-09-01 10:35:00|6611.2|6596.2|6611.7|6596.7|6612.7|6597.7|6609.4|6594.4|40
1598956800000|2020-09-01 10:40:00|6610.5|6595.5|6609|6594|6611.5|6596.5|6608.4|6593.4|25
1598957100000|2020-09-01 10:45:00|6610.2|6595.2|6611.7|6596.7|6611.7|6596.7|6609.2|6594.2|6
1598957400000|2020-09-01 10:50:00|6612.2|6597.2|6611.2|6596.2|6613.2|6598.2|6610.7|6595.7|28
1598957700000|2020-09-01 10:55:00|6611.9|6596.9|6606.2|6591.2|6612.4|6597.4|6606.2|6591.2|30
1598958000000|2020-09-01 11:00:00|6607|6592|6607.1|6592.1|6607.5|6592.5|6605.7|6590.7|26
1598958300000|2020-09-01 11:05:00|6609.2|6594.2|6609.2|6594.2|6610.1|6595.1|6607.2|6592.2|43
1598958600000|2020-09-01 11:10:00|6608.7|6593.7|6594.4|6579.4|6610.7|6595.7|6594.4|6579.4|113
1598958900000|2020-09-01 11:15:00|6595|6580|6594.9|6579.9|6599.4|6584.4|6594.2|6579.2|42
1598959200000|2020-09-01 11:20:00|6595.5|6580.5|6603.4|6588.4|6603.4|6588.4|6594.7|6579.7|16
1598959500000|2020-09-01 11:25:00|6603.6|6588.6|6608.7|6593.7|6608.7|6593.7|6603.6|6588.6|23
1598959800000|2020-09-01 11:30:00|6609.7|6594.7|6611.2|6596.2|6611.2|6596.2|6608.9|6593.9|22
1598960100000|2020-09-01 11:35:00|6611.5|6596.5|6618.4|6603.4|6620.7|6605.7|6611.5|6596.5|92
1598960400000|2020-09-01 11:40:00|6617.7|6602.7|6615.4|6600.4|6617.7|6602.7|6612.7|6597.7|22
1598960700000|2020-09-01 11:45:00|6614.9|6599.9|6616.9|6601.9|6617.4|6602.4|6614.9|6599.9|6
1598961000000|2020-09-01 11:50:00|6617.4|6602.4|6619.2|6604.2|6619.2|6604.2|6616.9|6601.9|13
1598961300000|2020-09-01 11:55:00|6618.9|6603.9|6627.7|6612.7|6627.7|6612.7|6617.9|6602.9|122
1598961600000|2020-09-01 12:00:00|6627.9|6612.9|6625.9|6610.9|6630.7|6615.7|6625.9|6610.9|69
1598961900000|2020-09-01 12:05:00|6624.9|6609.9|6630.8|6615.8|6631.7|6616.7|6623.1|6608.1|136
1598962200000|2020-09-01 12:10:00|6630.3|6615.3|6632.1|6617.1|6636.2|6621.2|6630.1|6615.1|195
1598962500000|2020-09-01 12:15:00|6631.9|6616.9|6631.9|6616.9|6633.7|6618.7|6629.4|6614.4|72
1598962800000|2020-09-01 12:20:00|6630.9|6615.9|6629.9|6614.9|6631.1|6616.1|6626.3|6611.3|44
1598963100000|2020-09-01 12:25:00|6630.5|6615.5|6630.6|6615.6|6631.9|6616.9|6630.5|6615.5|24
1598963400000|2020-09-01 12:30:00|6630.1|6615.1|6632.2|6617.2|6635.4|6620.4|6630.1|6615.1|126
1598963700000|2020-09-01 12:35:00|6631.9|6616.9|6632.6|6617.6|6632.6|6617.6|6630.9|6615.9|74
1598964000000|2020-09-01 12:40:00|6633.6|6618.6|6633.1|6618.1|6634.7|6619.7|6631.6|6616.6|86
1598964300000|2020-09-01 12:45:00|6633.6|6618.6|6633.7|6618.7|6635.9|6620.9|6633.6|6618.6|28
1598964600000|2020-09-01 12:50:00|6634.1|6619.1|6633.9|6618.9|6635.2|6620.2|6633.1|6618.1|46
1598964900000|2020-09-01 12:55:00|6633.6|6618.6|6645.2|6630.2|6648.4|6633.4|6632.2|6617.2|111
1598965200000|2020-09-01 13:00:00|6644.9|6629.9|6635.6|6620.6|6648.1|6633.1|6633|6618|167
1598965500000|2020-09-01 13:05:00|6635.8|6620.8|6646.1|6631.1|6646.1|6631.1|6635.3|6620.3|77
1598965800000|2020-09-01 13:10:00|6645.8|6630.8|6645.1|6630.1|6647.3|6632.3|6642.9|6627.9|70
1598966100000|2020-09-01 13:15:00|6644.6|6629.6|6646.9|6631.9|6660.9|6645.9|6642.9|6627.9|153
1598966400000|2020-09-01 13:20:00|6645.3|6630.3|6647.5|6632.5|6647.5|6632.5|6639.6|6624.6|141
1598966700000|2020-09-01 13:25:00|6646|6631|6662.1|6647.1|6662.6|6647.6|6646|6631|127
1598967000000|2020-09-01 13:30:00|6662.4|6647.4|6653.3|6638.3|6663.4|6648.4|6649.4|6634.4|210
1598967300000|2020-09-01 13:35:00|6654.1|6639.1|6642.8|6627.8|6654.8|6639.8|6641.8|6626.8|191
1598967600000|2020-09-01 13:40:00|6643.3|6628.3|6648|6633|6651.8|6636.8|6638.8|6623.8|175
1598967900000|2020-09-01 13:45:00|6648.5|6633.5|6654.4|6639.4|6654.8|6639.8|6645.5|6630.5|148
1598968200000|2020-09-01 13:50:00|6654.3|6639.3|6660.1|6645.1|6662.9|6647.9|6646.6|6631.6|314
1598968500000|2020-09-01 13:55:00|6660.7|6645.7|6657.4|6642.4|6662.9|6647.9|6657.4|6642.4|130
1598968800000|2020-09-01 14:00:00|6658.9|6643.9|6655.9|6640.9|6663.3|6648.3|6650.9|6635.9|123
1598969100000|2020-09-01 14:05:00|6656.6|6641.6|6650.8|6635.8|6660.4|6645.4|6649.3|6634.3|186
1598969400000|2020-09-01 14:10:00|6651.1|6636.1|6654.8|6639.8|6656.4|6641.4|6650.4|6635.4|105
1598969700000|2020-09-01 14:15:00|6655.1|6640.1|6660.4|6645.4|6662.4|6647.4|6655.1|6640.1|147
1598970000000|2020-09-01 14:20:00|6660.6|6645.6|6661.6|6646.6|6663.1|6648.1|6659.1|6644.1|153
1598970300000|2020-09-01 14:25:00|6661.9|6646.9|6668.8|6653.8|6670.1|6655.1|6661.6|6646.6|307
1598970600000|2020-09-01 14:30:00|6667.8|6652.8|6672.7|6657.7|6673.1|6658.1|6666.3|6651.3|344
1598970900000|2020-09-01 14:35:00|6671.6|6656.6|6673.7|6658.7|6675.2|6660.2|6669.6|6654.6|174
1598971200000|2020-09-01 14:40:00|6674.1|6659.1|6673.4|6658.4|6677.4|6662.4|6671.9|6656.9|154
1598971500000|2020-09-01 14:45:00|6672.5|6657.5|6675.2|6660.2|6676.9|6661.9|6672.1|6657.1|88
1598971800000|2020-09-01 14:50:00|6675.6|6660.6|6676.1|6661.1|6677.6|6662.6|6672.7|6657.7|162
1598972100000|2020-09-01 14:55:00|6675.7|6660.7|6672.1|6657.1|6676.7|6661.7|6670.4|6655.4|188
1598972400000|2020-09-01 15:00:00|6674.2|6659.2|6676.7|6661.7|6677.6|6662.6|6672.1|6657.1|184
1598972700000|2020-09-01 15:05:00|6677.1|6662.1|6671.9|6656.9|6677.6|6662.6|6667|6652|242
1598973000000|2020-09-01 15:10:00|6671.6|6656.6|6673.1|6658.1|6674.6|6659.6|6670.3|6655.3|150
1598973300000|2020-09-01 15:15:00|6673.4|6658.4|6675.6|6660.6|6676.8|6661.8|6671.1|6656.1|104
1598973600000|2020-09-01 15:20:00|6675.8|6660.8|6673.3|6658.3|6676.8|6661.8|6670.8|6655.8|113
1598973900000|2020-09-01 15:25:00|6673.8|6658.8|6675.6|6660.6|6675.8|6660.8|6673.8|6658.8|29
1598974200000|2020-09-01 15:30:00|6676.8|6661.8|6678.8|6663.8|6681.8|6666.8|6674.8|6659.8|231
1598974500000|2020-09-01 15:35:00|6678.3|6663.3|6664.6|6649.6|6678.3|6663.3|6663.6|6648.6|216
1598974800000|2020-09-01 15:40:00|6665.1|6650.1|6670.1|6655.1|6671.8|6656.8|6664.3|6649.3|91
1598975100000|2020-09-01 15:45:00|6669.8|6654.8|6668.1|6653.1|6670.4|6655.4|6664.1|6649.1|130
1598975400000|2020-09-01 15:50:00|6668.4|6653.4|6666.9|6651.9|6670.4|6655.4|6665.9|6650.9|58
1598975700000|2020-09-01 15:55:00|6667.5|6652.5|6673.8|6658.8|6674.4|6659.4|6667.5|6652.5|191
1598976000000|2020-09-01 16:00:00|6674.4|6659.4|6667.3|6652.3|6674.4|6659.4|6667.3|6652.3|103
1598976300000|2020-09-01 16:05:00|6667.6|6652.6|6666.8|6651.8|6670.8|6655.8|6664.5|6649.5|110
1598976600000|2020-09-01 16:10:00|6666.5|6651.5|6666.5|6651.5|6667|6652|6664.3|6649.3|141
1598976900000|2020-09-01 16:15:00|6666.8|6651.8|6668.1|6653.1|6668.1|6653.1|6664.3|6649.3|105
1598977200000|2020-09-01 16:20:00|6667.5|6652.5|6662.5|6647.5|6667.5|6652.5|6660.1|6645.1|116
1598977500000|2020-09-01 16:25:00|6663|6648|6664.1|6649.1|6664.1|6649.1|6659.6|6644.6|70
1598977800000|2020-09-01 16:30:00|6663.6|6648.6|6659.3|6644.3|6665.3|6650.3|6659|6644|104
1598978100000|2020-09-01 16:35:00|6659.5|6644.5|6656|6641|6659.8|6644.8|6652.5|6637.5|95
1598978400000|2020-09-01 16:40:00|6655.3|6640.3|6658.5|6643.5|6658.8|6643.8|6654.3|6639.3|71
1598978700000|2020-09-01 16:45:00|6659.5|6644.5|6654|6639|6663.2|6648.2|6652.3|6637.3|108
1598979000000|2020-09-01 16:50:00|6654.3|6639.3|6650.8|6635.8|6658|6643|6647.2|6632.2|106
1598979300000|2020-09-01 16:55:00|6650.5|6635.5|6647.7|6632.7|6650.8|6635.8|6646.3|6631.3|92
1598979600000|2020-09-01 17:00:00|6647.3|6632.3|6646.5|6631.5|6648.5|6633.5|6645.3|6630.3|111
1598979900000|2020-09-01 17:05:00|6645.9|6630.9|6637.5|6622.5|6646.5|6631.5|6633.3|6618.3|161
1598980200000|2020-09-01 17:10:00|6639|6624|6625.6|6610.6|6644.3|6629.3|6619.9|6604.9|226
1598980500000|2020-09-01 17:15:00|6625.4|6610.4|6626.7|6611.7|6631.1|6616.1|6623.9|6608.9|100
1598980800000|2020-09-01 17:20:00|6626.4|6611.4|6629.4|6614.4|6629.4|6614.4|6620.1|6605.1|126
1598981100000|2020-09-01 17:25:00|6630|6615|6636.6|6621.6|6636.9|6621.9|6628.1|6613.1|65
1598981400000|2020-09-01 17:30:00|6636.1|6621.1|6633.8|6618.8|6637.2|6622.2|6631.7|6616.7|161
1598981700000|2020-09-01 17:35:00|6635.3|6620.3|6636.8|6621.8|6641|6626|6634.5|6619.5|167
1598982000000|2020-09-01 17:40:00|6637.2|6622.2|6614.7|6599.7|6641|6626|6614.7|6599.7|225
1598982300000|2020-09-01 17:45:00|6614.4|6599.4|6616.7|6601.7|6622.2|6607.2|6614.4|6599.4|120
1598982600000|2020-09-01 17:50:00|6616.9|6601.9|6617.9|6602.9|6621.3|6606.3|6612.3|6597.3|114
1598982900000|2020-09-01 17:55:00|6618.6|6603.6|6614.4|6599.4|6620.1|6605.1|6614.4|6599.4|120
1598983200000|2020-09-01 18:00:00|6615.6|6600.6|6617.5|6602.5|6619.3|6604.3|6611|6596|191
1598983500000|2020-09-01 18:05:00|6617.3|6602.3|6621.6|6606.6|6623.1|6608.1|6607|6592|370
1598983800000|2020-09-01 18:10:00|6622.3|6607.3|6575.8|6560.8|6624.8|6609.8|6572.6|6557.6|1424
1598984100000|2020-09-01 18:15:00|6576.1|6561.1|6575|6560|6581.8|6566.8|6573.5|6558.5|433
1599008400000|2020-09-02 01:00:00|6576.3|6561.3|6593.8|6578.8|6601.5|6586.5|6571.2|6556.2|171
1599008700000|2020-09-02 01:05:00|6594.5|6579.5|6604|6589|6606.2|6591.2|6594.5|6579.5|81
1599009000000|2020-09-02 01:10:00|6606.2|6591.2|6604.2|6589.2|6606.2|6591.2|6601.7|6586.7|14
1599009300000|2020-09-02 01:15:00|6603.2|6588.2|6601|6586|6605.5|6590.5|6600.7|6585.7|11
1599009600000|2020-09-02 01:20:00|6600.7|6585.7|6603|6588|6605.7|6590.7|6600.5|6585.5|25
1599009900000|2020-09-02 01:25:00|6602.5|6587.5|6604.5|6589.5|6604.5|6589.5|6602.5|6587.5|5
1599010200000|2020-09-02 01:30:00|6603.5|6588.5|6600.7|6585.7|6603.5|6588.5|6599.5|6584.5|5
1599010500000|2020-09-02 01:35:00|6600.3|6585.3|6602.5|6587.5|6603.5|6588.5|6600.3|6585.3|2
1599010800000|2020-09-02 01:40:00|6605.5|6590.5|6605.5|6590.5|6606|6591|6603|6588|23
1599011100000|2020-09-02 01:45:00|6604.5|6589.5|6605.8|6590.8|6606.5|6591.5|6604.5|6589.5|3
1599011400000|2020-09-02 01:50:00|6606.3|6591.3|6605.8|6590.8|6606.3|6591.3|6605.8|6590.8|31
1599012000000|2020-09-02 02:00:00|6604.5|6589.5|6603.8|6588.8|6604.5|6589.5|6603.8|6588.8|0
1599012300000|2020-09-02 02:05:00|6603.5|6588.5|6604|6589|6606.5|6591.5|6602.3|6587.3|7
1599012600000|2020-09-02 02:10:00|6602.9|6587.9|6601|6586|6603|6588|6599.3|6584.3|81
1599012900000|2020-09-02 02:15:00|6600|6585|6603.5|6588.5|6603.5|6588.5|6599.5|6584.5|6
1599013200000|2020-09-02 02:20:00|||||||||2
1599013800000|2020-09-02 02:30:00|6604.1|6589.1|6608.8|6593.8|6608.8|6593.8|6604.1|6589.1|3
1599014100000|2020-09-02 02:35:00|6611.5|6596.5|6613.5|6598.5|6613.5|6598.5|6611.5|6596.5|12
1599014400000|2020-09-02 02:40:00|6614.5|6599.5|6621.8|6606.8|6622.2|6607.2|6614|6599|112
1599014700000|2020-09-02 02:45:00|6620.8|6605.8|6622.8|6607.8|6622.8|6607.8|6620.8|6605.8|0
1599015000000|2020-09-02 02:50:00|6621.2|6606.2|6622.8|6607.8|6622.8|6607.8|6620.5|6605.5|2
1599015300000|2020-09-02 02:55:00|6623.5|6608.5|6623.5|6608.5|6625|6610|6623.5|6608.5|4
1599015600000|2020-09-02 03:00:00|6621.9|6606.9|6631.5|6616.5|6631.5|6616.5|6621.2|6606.2|57
1599015900000|2020-09-02 03:05:00|6631|6616|6621|6606|6631|6616|6620.5|6605.5|11
1599016200000|2020-09-02 03:10:00|6619.5|6604.5|6618.2|6603.2|6619.5|6604.5|6618|6603|0
1599016500000|2020-09-02 03:15:00|6617.3|6602.3|6615.4|6600.4|6617.3|6602.3|6615.2|6600.2|3
1599016800000|2020-09-02 03:20:00|6615.2|6600.2|6616|6601|6617|6602|6615.2|6600.2|7
1599017100000|2020-09-02 03:25:00|6616.7|6601.7|6624.4|6609.4|6624.4|6609.4|6616.7|6601.7|13
1599017400000|2020-09-02 03:30:00|6624.7|6609.7|6627|6612|6628.7|6613.7|6624.7|6609.7|2
1599017700000|2020-09-02 03:35:00|6627.4|6612.4|6627|6612|6627.5|6612.5|6627|6612|0
1599018000000|2020-09-02 03:40:00|6627.4|6612.4|6626|6611|6627.5|6612.5|6626|6611|2
1599018300000|2020-09-02 03:45:00|6626.4|6611.4|6629|6614|6629|6614|6625.9|6610.9|1
1599018600000|2020-09-02 03:50:00|6628.1|6613.1|6627.5|6612.5|6628.1|6613.1|6627.5|6612.5|1
1599018900000|2020-09-02 03:55:00|6627|6612|6627|6612|6627|6612|6627|6612|0
1599019200000|2020-09-02 04:00:00|6624.4|6609.4|6625.1|6610.1|6625.1|6610.1|6622.7|6607.7|6
1599019800000|2020-09-02 04:10:00|||||||||2
1599021600000|2020-09-02 04:40:00|6625.7|6610.7|6625.1|6610.1|6626.1|6611.1|6625.1|6610.1|1
1599021900000|2020-09-02 04:45:00|6624.1|6609.1|6624.1|6609.1|6624.1|6609.1|6623.6|6608.6|0
1599022200000|2020-09-02 04:50:00|6623.8|6608.8|6623.1|6608.1|6623.8|6608.8|6623.1|6608.1|1
1599022500000|2020-09-02 04:55:00|6622.1|6607.1|6618.6|6603.6|6622.1|6607.1|6616.1|6601.1|6
1599022800000|2020-09-02 05:00:00|6619.1|6604.1|6619.1|6604.1|6620.6|6605.6|6619.1|6604.1|2
1599023100000|2020-09-02 05:05:00|6620.6|6605.6|6620.1|6605.1|6620.6|6605.6|6620.1|6605.1|0
1599023700000|2020-09-02 05:15:00|6619.4|6604.4|6619.1|6604.1|6619.4|6604.4|6619.1|6604.1|0
1599024000000|2020-09-02 05:20:00|6619.9|6604.9|6616.6|6601.6|6620.1|6605.1|6616.6|6601.6|2
1599024600000|2020-09-02 05:30:00|6617.2|6602.2|6620.4|6605.4|6620.4|6605.4|6617.2|6602.2|2
1599024900000|2020-09-02 05:35:00|6618.4|6603.4|6618.4|6603.4|6618.4|6603.4|6618.4|6603.4|3
1599025200000|2020-09-02 05:40:00|6618.2|6603.2|6617.4|6602.4|6618.4|6603.4|6617.4|6602.4|3
1599025500000|2020-09-02 05:45:00|6618.4|6603.4|6621.1|6606.1|6621.1|6606.1|6618.4|6603.4|26
1599025800000|2020-09-02 05:50:00|6620.6|6605.6|6618.1|6603.1|6621.6|6606.6|6618.1|6603.1|7
1599026100000|2020-09-02 05:55:00|6619.1|6604.1|6621.1|6606.1|6621.1|6606.1|6619.1|6604.1|2
1599026400000|2020-09-02 06:00:00|6624.1|6609.1|6627.1|6612.1|6627.1|6612.1|6622.5|6607.5|20
1599026700000|2020-09-02 06:05:00|6626.5|6611.5|6626.1|6611.1|6627.1|6612.1|6626.1|6611.1|2
1599027000000|2020-09-02 06:10:00|6627.1|6612.1|6627.5|6612.5|6627.5|6612.5|6627.1|6612.1|2
1599027300000|2020-09-02 06:15:00|6627.7|6612.7|6627.6|6612.6|6628.6|6613.6|6627.6|6612.6|5
1599027600000|2020-09-02 06:20:00|6628.2|6613.2|6629.1|6614.1|6632.1|6617.1|6628.2|6613.2|15
1599027900000|2020-09-02 06:25:00|6630.1|6615.1|6624.9|6609.9|6630.1|6615.1|6624.6|6609.6|25
1599028200000|2020-09-02 06:30:00|6624.6|6609.6|6624.6|6609.6|6624.6|6609.6|6624.6|6609.6|4
1599028500000|2020-09-02 06:35:00|6622.6|6607.6|6622.1|6607.1|6622.6|6607.6|6621.6|6606.6|6
1599028800000|2020-09-02 06:40:00|6622.6|6607.6|6628.6|6613.6|6629.3|6614.3|6622.6|6607.6|11
1599029100000|2020-09-02 06:45:00|6628.3|6613.3|6634.4|6619.4|6634.4|6619.4|6628.3|6613.3|17
1599029400000|2020-09-02 06:50:00|6634.8|6619.8|6629.1|6614.1|6635.4|6620.4|6629.1|6614.1|5
1599029700000|2020-09-02 06:55:00|6630.6|6615.6|6631.8|6616.8|6633.4|6618.4|6630.6|6615.6|8
1599030000000|2020-09-02 07:00:00|6631.4|6616.4|6630.9|6615.9|6631.8|6616.8|6630.9|6615.9|2
1599030300000|2020-09-02 07:05:00|||||||||1
1599030600000|2020-09-02 07:10:00|6630.3|6615.3|6631.4|6616.4|6631.4|6616.4|6630.1|6615.1|1
1599030900000|2020-09-02 07:15:00|6631.8|6616.8|6631.8|6616.8|6631.8|6616.8|6631.8|6616.8|0
1599031200000|2020-09-02 07:20:00|6632|6617|6633|6618|6633|6618|6632|6617|0
1599031500000|2020-09-02 07:25:00|6633.6|6618.6|6626|6611|6634|6619|6626|6611|11
1599031800000|2020-09-02 07:30:00|6625|6610|6622.5|6607.5|6625|6610|6621.5|6606.5|12
1599032100000|2020-09-02 07:35:00|6622|6607|6621|6606|6622|6607|6621|6606|0
1599032400000|2020-09-02 07:40:00|6621.6|6606.6|6618.5|6603.5|6622|6607|6618|6603|11
1599032700000|2020-09-02 07:45:00|6619|6604|6615|6600|6619.5|6604.5|6614.5|6599.5|13
1599033000000|2020-09-02 07:50:00|6615.3|6600.3|6612|6597|6617.6|6602.6|6612|6597|4
1599033300000|2020-09-02 07:55:00|6614.3|6599.3|6614.5|6599.5|6614.5|6599.5|6613.5|6598.5|1
1599033600000|2020-09-02 08:00:00|6615.5|6600.5|6615.5|6600.5|6615.5|6600.5|6615.5|6600.5|5
1599033900000|2020-09-02 08:05:00|6616.5|6601.5|6616.5|6601.5|6616.5|6601.5|6616.5|6601.5|0
1599034200000|2020-09-02 08:10:00|6615.8|6600.8|6615.5|6600.5|6616.3|6601.3|6614|6599|1
1599034500000|2020-09-02 08:15:00|6615.2|6600.2|6605|6590|6615.2|6600.2|6604.5|6589.5|25
1599034800000|2020-09-02 08:20:00|6606|6591|6609|6594|6609|6594|6606|6591|2
1599035100000|2020-09-02 08:25:00|6607.5|6592.5|6608.5|6593.5|6608.5|6593.5|6607.5|6592.5|1
1599035400000|2020-09-02 08:30:00|6609.1|6594.1|6604|6589|6611|6596|6599|6584|54
1599035700000|2020-09-02 08:35:00|6603.5|6588.5|6606|6591|6606.5|6591.5|6602|6587|3
1599036000000|2020-09-02 08:40:00|6607|6592|6606|6591|6607|6592|6606|6591|4
1599036300000|2020-09-02 08:45:00|6605.5|6590.5|6607.5|6592.5|6609.5|6594.5|6605.5|6590.5|3
1599036600000|2020-09-02 08:50:00|6607|6592|6603.5|6588.5|6607.5|6592.5|6603.5|6588.5|13
1599036900000|2020-09-02 08:55:00|6604.8|6589.8|6604|6589|6605.5|6590.5|6603.5|6588.5|0
1599037200000|2020-09-02 09:00:00|6604.5|6589.5|6608.8|6593.8|6609.8|6594.8|6604.5|6589.5|4
1599037500000|2020-09-02 09:05:00|6609.3|6594.3|6610.5|6595.5|6610.5|6595.5|6608|6593|2
1599037800000|2020-09-02 09:10:00|6611|6596|6612.5|6597.5|6617|6602|6611|6596|21
1599038100000|2020-09-02 09:15:00|6613.1|6598.1|6613.5|6598.5|6614|6599|6613.1|6598.1|1
1599038400000|2020-09-02 09:20:00|6613.8|6598.8|6614.5|6599.5|6616|6601|6613|6598|3
1599038700000|2020-09-02 09:25:00|6616|6601|6613.6|6598.6|6618.3|6603.3|6610.6|6595.6|32
1599039000000|2020-09-02 09:30:00|6614.3|6599.3|6614|6599|6614.3|6599.3|6614|6599|0
1599039300000|2020-09-02 09:35:00|6613.5|6598.5|6608.3|6593.3|6613.5|6598.5|6608.3|6593.3|9
1599039600000|2020-09-02 09:40:00|6607.4|6592.4|6602.8|6587.8|6607.4|6592.4|6600.8|6585.8|19
1599039900000|2020-09-02 09:45:00|6601.9|6586.9|6601.1|6586.1|6601.9|6586.9|6600.6|6585.6|0
1599040200000|2020-09-02 09:50:00|6601.8|6586.8|6601.3|6586.3|6602.3|6587.3|6601.3|6586.3|1
1599040500000|2020-09-02 09:55:00|6601.1|6586.1|6599.5|6584.5|6603|6588|6599.3|6584.3|18
1599040800000|2020-09-02 10:00:00|6599.3|6584.3|6597.3|6582.3|6599.3|6584.3|6593.2|6578.2|74
1599041100000|2020-09-02 10:05:00|6598.3|6583.3|6599.3|6584.3|6599.3|6584.3|6598.3|6583.3|1
1599041400000|2020-09-02 10:10:00|6599|6584|6598.2|6583.2|6599|6584|6597.7|6582.7|1
1599041700000|2020-09-02 10:15:00|6593.3|6578.3|6593.7|6578.7|6594.7|6579.7|6592|6577|21
1599042000000|2020-09-02 10:20:00|6593.5|6578.5|6587.3|6572.3|6593.5|6578.5|6587.3|6572.3|21
1599042300000|2020-09-02 10:25:00|6586.8|6571.8|6589.8|6574.8|6591.2|6576.2|6586.8|6571.8|8
1599042600000|2020-09-02 10:30:00|6590|6575|6588.5|6573.5|6592.5|6577.5|6588.5|6573.5|15
1599042900000|2020-09-02 10:35:00|6588.2|6573.2|6587.5|6572.5|6588.5|6573.5|6587.2|6572.2|4
1599043200000|2020-09-02 10:40:00|6587.2|6572.2|6586.5|6571.5|6587.2|6572.2|6586|6571|2
1599043500000|2020-09-02 10:45:00|6587|6572|6585|6570|6587|6572|6584|6569|18
1599043800000|2020-09-02 10:50:00|6584.7|6569.7|6584|6569|6585|6570|6584|6569|7
1599044100000|2020-09-02 10:55:00|6583.7|6568.7|6584|6569|6584.4|6569.4|6583.2|6568.2|7
1599044400000|2020-09-02 11:00:00|6583.9|6568.9|6585.9|6570.9|6587.3|6572.3|6583.2|6568.2|19
1599044700000|2020-09-02 11:05:00|6584|6569|6584|6569|6584|6569|6584|6569|5
1599045000000|2020-09-02 11:10:00|6584.5|6569.5|6581.5|6566.5|6586.4|6571.4|6581|6566|51
1599045300000|2020-09-02 11:15:00|6581.2|6566.2|6581.5|6566.5|6581.5|6566.5|6580.2|6565.2|11
1599045600000|2020-09-02 11:20:00|6581.2|6566.2|6576.6|6561.6|6581.2|6566.2|6572.4|6557.4|91
1599045900000|2020-09-02 11:25:00|6574.6|6559.6|6562.6|6547.6|6575.4|6560.4|6560.6|6545.6|75
1599046200000|2020-09-02 11:30:00|6562.5|6547.5|6557.6|6542.6|6562.5|6547.5|6555.5|6540.5|74
1599046500000|2020-09-02 11:35:00|6557.9|6542.9|6553.4|6538.4|6557.9|6542.9|6549.9|6534.9|103
1599046800000|2020-09-02 11:40:00|6552.7|6537.7|6552.9|6537.9|6553.4|6538.4|6551.4|6536.4|8
1599047100000|2020-09-02 11:45:00|6553.4|6538.4|6550.9|6535.9|6553.4|6538.4|6549.9|6534.9|59
1599047400000|2020-09-02 11:50:00|6550.4|6535.4|6552.9|6537.9|6552.9|6537.9|6549.9|6534.9|8
1599047700000|2020-09-02 11:55:00|6551.9|6536.9|6553.2|6538.2|6555.9|6540.9|6551.2|6536.2|59
1599048000000|2020-09-02 12:00:00|6552.6|6537.6|6553.6|6538.6|6554.4|6539.4|6546.9|6531.9|47
1599048300000|2020-09-02 12:05:00|6553.3|6538.3|6549.4|6534.4|6553.3|6538.3|6548.4|6533.4|38
1599048600000|2020-09-02 12:10:00|6549.6|6534.6|6552.1|6537.1|6554.3|6539.3|6546.9|6531.9|65
1599048900000|2020-09-02 12:15:00|6551.5|6536.5|6532.9|6517.9|6551.5|6536.5|6526.6|6511.6|130
1599049200000|2020-09-02 12:20:00|6532.4|6517.4|6530.9|6515.9|6532.9|6517.9|6526.9|6511.9|99
1599049500000|2020-09-02 12:25:00|6531.9|6516.9|6532.6|6517.6|6533.1|6518.1|6527.3|6512.3|69
1599049800000|2020-09-02 12:30:00|6531.6|6516.6|6520|6505|6531.6|6516.6|6517.8|6502.8|162
1599050100000|2020-09-02 12:35:00|6519.8|6504.8|6532.3|6517.3|6532.3|6517.3|6517.8|6502.8|115
1599050400000|2020-09-02 12:40:00|6531.8|6516.8|6532|6517|6532.8|6517.8|6526.3|6511.3|101
1599050700000|2020-09-02 12:45:00|6531.6|6516.6|6536.6|6521.6|6537.3|6522.3|6530.1|6515.1|123
1599051000000|2020-09-02 12:50:00|6537|6522|6537.6|6522.6|6538.6|6523.6|6533.3|6518.3|159
1599051300000|2020-09-02 12:55:00|6537|6522|6537.6|6522.6|6537.8|6522.8|6533.9|6518.9|49
1599051600000|2020-09-02 13:00:00|6538.1|6523.1|6552.2|6537.2|6552.4|6537.4|6536.4|6521.4|196
1599051900000|2020-09-02 13:05:00|6551.9|6536.9|6551.7|6536.7|6557.2|6542.2|6546.7|6531.7|162
1599052200000|2020-09-02 13:10:00|6551.4|6536.4|6556.3|6541.3|6557.8|6542.8|6549.3|6534.3|76
1599052500000|2020-09-02 13:15:00|6556|6541|6544.5|6529.5|6556|6541|6542.8|6527.8|59
1599052800000|2020-09-02 13:20:00|6541.8|6526.8|6542.8|6527.8|6542.8|6527.8|6538.6|6523.6|64
1599053100000|2020-09-02 13:25:00|6542.5|6527.5|6535.8|6520.8|6542.8|6527.8|6533.1|6518.1|191
1599053400000|2020-09-02 13:30:00|6536.3|6521.3|6537.8|6522.8|6538.9|6523.9|6533.1|6518.1|297
1599053700000|2020-09-02 13:35:00|6537.5|6522.5|6531.1|6516.1|6538.3|6523.3|6523.3|6508.3|178
1599054000000|2020-09-02 13:40:00|6531.3|6516.3|6532.6|6517.6|6534.1|6519.1|6527.1|6512.1|89
1599054300000|2020-09-02 13:45:00|6533.8|6518.8|6546.6|6531.6|6546.6|6531.6|6533.3|6518.3|98
1599054600000|2020-09-02 13:50:00|6546.1|6531.1|6535.8|6520.8|6546.1|6531.1|6535.8|6520.8|105
1599054900000|2020-09-02 13:55:00|6535.5|6520.5|6538.5|6523.5|6540.3|6525.3|6533.3|6518.3|48
1599055200000|2020-09-02 14:00:00|6537.7|6522.7|6534.5|6519.5|6540.1|6525.1|6534.5|6519.5|124
1599055500000|2020-09-02 14:05:00|6533.6|6518.6|6531.3|6516.3|6538.6|6523.6|6530.8|6515.8|109
1599055800000|2020-09-02 14:10:00|6531.1|6516.1|6539.9|6524.9|6539.9|6524.9|6528.3|6513.3|68
1599056100000|2020-09-02 14:15:00|6540.3|6525.3|6536.1|6521.1|6549.1|6534.1|6535.6|6520.6|185
1599056400000|2020-09-02 14:20:00|6535.6|6520.6|6543.4|6528.4|6549.4|6534.4|6532.9|6517.9|102
1599056700000|2020-09-02 14:25:00|6542.3|6527.3|6545.8|6530.8|6546.1|6531.1|6537.3|6522.3|98
1599057000000|2020-09-02 14:30:00|6545.6|6530.6|6544.3|6529.3|6556.8|6541.8|6539.3|6524.3|119
1599057300000|2020-09-02 14:35:00|6545.2|6530.2|6542.3|6527.3|6545.6|6530.6|6535.1|6520.1|122
1599057600000|2020-09-02 14:40:00|6541.8|6526.8|6535.1|6520.1|6543.8|6528.8|6534.6|6519.6|117
1599057900000|2020-09-02 14:45:00|6535.7|6520.7|6535.6|6520.6|6538.1|6523.1|6529.8|6514.8|131
1599058200000|2020-09-02 14:50:00|6536.6|6521.6|6546.6|6531.6|6546.6|6531.6|6533.1|6518.1|160
1599058500000|2020-09-02 14:55:00|6546.3|6531.3|6550.6|6535.6|6551.6|6536.6|6543.6|6528.6|50
1599058800000|2020-09-02 15:00:00|6553.1|6538.1|6548.5|6533.5|6558.1|6543.1|6548.5|6533.5|116
1599059100000|2020-09-02 15:05:00|6548.1|6533.1|6541|6526|6548.1|6533.1|6537.5|6522.5|94
1599059400000|2020-09-02 15:10:00|6540.6|6525.6|6540.6|6525.6|6545.1|6530.1|6540.6|6525.6|30
1599059700000|2020-09-02 15:15:00|6540.3|6525.3|6542.5|6527.5|6543.1|6528.1|6537.1|6522.1|60
1599060000000|2020-09-02 15:20:00|6541.5|6526.5|6535|6520|6546.6|6531.6|6535|6520|102
1599060300000|2020-09-02 15:25:00|6534.6|6519.6|6533.5|6518.5|6535|6520|6531.3|6516.3|91
1599060600000|2020-09-02 15:30:00|6535|6520|6545|6530|6546.2|6531.2|6533.7|6518.7|85
1599060900000|2020-09-02 15:35:00|6548.5|6533.5|6532|6517|6548.5|6533.5|6532|6517|146
1599061200000|2020-09-02 15:40:00|6532.7|6517.7|6533.7|6518.7|6534.8|6519.8|6531.5|6516.5|58
1599061500000|2020-09-02 15:45:00|6533|6518|6541.5|6526.5|6545|6530|6531.5|6516.5|54
1599061800000|2020-09-02 15:50:00|6542|6527|6552.5|6537.5|6554|6539|6541.5|6526.5|45
1599062100000|2020-09-02 15:55:00|6553.5|6538.5|6564.5|6549.5|6564.5|6549.5|6553.5|6538.5|89
1599062400000|2020-09-02 16:00:00|6562.5|6547.5|6544.8|6529.8|6564|6549|6544|6529|119
1599062700000|2020-09-02 16:05:00|6545|6530|6538.7|6523.7|6545.5|6530.5|6537.6|6522.6|63
1599063000000|2020-09-02 16:10:00|6539.5|6524.5|6552.2|6537.2|6553.4|6538.4|6537.2|6522.2|124
1599063300000|2020-09-02 16:15:00|6553.5|6538.5|6559.2|6544.2|6559.9|6544.9|6551.7|6536.7|123
1599063600000|2020-09-02 16:20:00|6559|6544|6554.2|6539.2|6562.4|6547.4|6549.4|6534.4|55
1599063900000|2020-09-02 16:25:00|6554.5|6539.5|6546|6531|6555|6540|6546|6531|45
1599064200000|2020-09-02 16:30:00|6546.5|6531.5|6546|6531|6549.4|6534.4|6543.4|6528.4|90
1599064500000|2020-09-02 16:35:00|6545.7|6530.7|6544.7|6529.7|6545.7|6530.7|6541.5|6526.5|116
1599064800000|2020-09-02 16:40:00|6545.2|6530.2|6548.4|6533.4|6548.4|6533.4|6542.9|6527.9|24
1599065100000|2020-09-02 16:45:00|6547.9|6532.9|6544.4|6529.4|6549.6|6534.6|6544.4|6529.4|61
1599065400000|2020-09-02 16:50:00|6545.2|6530.2|6551.4|6536.4|6552.9|6537.9|6544.9|6529.9|46
1599065700000|2020-09-02 16:55:00|6551.1|6536.1|6545.4|6530.4|6552.1|6537.1|6542.9|6527.9|143
1599066000000|2020-09-02 17:00:00|6545.6|6530.6|6543.2|6528.2|6545.9|6530.9|6543.2|6528.2|31
1599066300000|2020-09-02 17:05:00|6542.9|6527.9|6541.4|6526.4|6543.9|6528.9|6538.9|6523.9|58
1599066600000|2020-09-02 17:10:00|6541.1|6526.1|6533.2|6518.2|6541.1|6526.1|6531.9|6516.9|105
1599066900000|2020-09-02 17:15:00|6532.7|6517.7|6537.9|6522.9|6540.4|6525.4|6531.9|6516.9|76
1599067200000|2020-09-02 17:20:00|6537.2|6522.2|6534.6|6519.6|6541.1|6526.1|6534.6|6519.6|68
1599067500000|2020-09-02 17:25:00|6534.9|6519.9|6533.6|6518.6|6538.6|6523.6|6532.1|6517.1|80
1599067800000|2020-09-02 17:30:00|6534.1|6519.1|6530.6|6515.6|6534.8|6519.8|6530.4|6515.4|80
1599068100000|2020-09-02 17:35:00|6531.8|6516.8|6527|6512|6531.8|6516.8|6527|6512|165
1599068400000|2020-09-02 17:40:00|6526.7|6511.7|6524.2|6509.2|6527.5|6512.5|6523.4|6508.4|326
1599068700000|2020-09-02 17:45:00|6524.4|6509.4|6520|6505|6524.7|6509.7|6520|6505|401
1599069000000|2020-09-02 17:50:00|6520.2|6505.2|6519.9|6504.9|6524.4|6509.4|6519.9|6504.9|141
1599069300000|2020-09-02 17:55:00|6519.7|6504.7|6525.7|6510.7|6527|6512|6519|6504|230
1599069600000|2020-09-02 18:00:00|6525.5|6510.5|6530.4|6515.4|6530.4|6515.4|6525|6510|191
1599069900000|2020-09-02 18:05:00|6530.1|6515.1|6527.6|6512.6|6531|6516|6526.1|6511.1|253
1599070200000|2020-09-02 18:10:00|6527.3|6512.3|6535|6520|6544|6529|6526.3|6511.3|1010
1599070500000|2020-09-02 18:15:00|6534.6|6519.6|6534.5|6519.5|6536.3|6521.3|6531.7|6516.7|277
1599094800000|2020-09-03 01:00:00|6540|6525|6546.3|6531.3|6555.8|6540.8|6536.7|6521.7|57
1599095100000|2020-09-03 01:05:00|6545.3|6530.3|6533.7|6518.7|6547.8|6532.8|6531.5|6516.5|43
1599095400000|2020-09-03 01:10:00|6533.5|6518.5|6525.5|6510.5|6533.5|6518.5|6523|6508|3
1599095700000|2020-09-03 01:15:00|6526.4|6511.4|6531.5|6516.5|6533|6518|6525.7|6510.7|5
1599096000000|2020-09-03 01:20:00|6531.8|6516.8|6533|6518|6533|6518|6529|6514|21
1599096300000|2020-09-03 01:25:00|6531|6516|6529|6514|6531|6516|6527.5|6512.5|17
1599096600000|2020-09-03 01:30:00|6528|6513|6525|6510|6529|6514|6524|6509|18
1599096900000|2020-09-03 01:35:00|6524.7|6509.7|6531.1|6516.1|6531.3|6516.3|6524.5|6509.5|8
1599097200000|2020-09-03 01:40:00|6531.3|6516.3|6540.3|6525.3|6540.8|6525.8|6531.3|6516.3|16
1599097500000|2020-09-03 01:45:00|6540|6525|6540.3|6525.3|6540.8|6525.8|6539.3|6524.3|5
1599097800000|2020-09-03 01:50:00|6541.5|6526.5|6538.8|6523.8|6544|6529|6534.1|6519.1|13
1599098100000|2020-09-03 01:55:00|6539.2|6524.2|6539.5|6524.5|6542.8|6527.8|6538.5|6523.5|26
1599098400000|2020-09-03 02:00:00|6539.2|6524.2|6538|6523|6539.7|6524.7|6536.7|6521.7|5
1599098700000|2020-09-03 02:05:00|6540.7|6525.7|6539.3|6524.3|6543.3|6528.3|6539.3|6524.3|11
1599099000000|2020-09-03 02:10:00|6539|6524|6541.5|6526.5|6543.3|6528.3|6537.8|6522.8|10
1599099300000|2020-09-03 02:15:00|6541.2|6526.2|6539.2|6524.2|6541.2|6526.2|6539.2|6524.2|1
1599099600000|2020-09-03 02:20:00|6540.7|6525.7|6543.7|6528.7|6544.7|6529.7|6539.2|6524.2|10
1599099900000|2020-09-03 02:25:00|6543.8|6528.8|6543.8|6528.8|6545.3|6530.3|6541.3|6526.3|2
1599100200000|2020-09-03 02:30:00|6541.8|6526.8|6539.3|6524.3|6543|6528|6538.8|6523.8|15
1599100500000|2020-09-03 02:35:00|6539.4|6524.4|6542.9|6527.9|6542.9|6527.9|6539.4|6524.4|3
1599100800000|2020-09-03 02:40:00|6542.7|6527.7|6547.9|6532.9|6549.2|6534.2|6542.7|6527.7|3
1599101100000|2020-09-03 02:45:00|6549.2|6534.2|6547.9|6532.9|6549.2|6534.2|6545.4|6530.4|4
1599101400000|2020-09-03 02:50:00|6546.6|6531.6|6547.4|6532.4|6549.2|6534.2|6545.4|6530.4|2
1599101700000|2020-09-03 02:55:00|6546.7|6531.7|6551.7|6536.7|6551.7|6536.7|6545.4|6530.4|4
1599102000000|2020-09-03 03:00:00|6551.2|6536.2|6549.7|6534.7|6551.2|6536.2|6549.7|6534.7|0
1599102300000|2020-09-03 03:05:00|6548.9|6533.9|6545.5|6530.5|6548.9|6533.9|6543.4|6528.4|4
1599102600000|2020-09-03 03:10:00|6543|6528|6546.7|6531.7|6546.7|6531.7|6542.4|6527.4|2
1599102900000|2020-09-03 03:15:00|6544.3|6529.3|6543.2|6528.2|6544.3|6529.3|6543.2|6528.2|1
1599103200000|2020-09-03 03:20:00|6541.6|6526.6|6540.7|6525.7|6542.2|6527.2|6539.9|6524.9|4
1599103500000|2020-09-03 03:25:00|6541.2|6526.2|6541.2|6526.2|6541.2|6526.2|6541.2|6526.2|1
1599103800000|2020-09-03 03:30:00|6540.9|6525.9|6546.7|6531.7|6547.2|6532.2|6540.6|6525.6|3
1599104100000|2020-09-03 03:35:00|6548.2|6533.2|6546.2|6531.2|6548.2|6533.2|6545.2|6530.2|4
1599104400000|2020-09-03 03:40:00|6550.6|6535.6|6549.7|6534.7|6550.6|6535.6|6549.7|6534.7|11
1599104700000|2020-09-03 03:45:00|6549.2|6534.2|6550.8|6535.8|6550.8|6535.8|6547.7|6532.7|0
1599105000000|2020-09-03 03:50:00|6548.9|6533.9|6547.4|6532.4|6548.9|6533.9|6547.4|6532.4|0
1599105900000|2020-09-03 04:05:00|6546.8|6531.8|6545.9|6530.9|6546.8|6531.8|6545.9|6530.9|2
1599106200000|2020-09-03 04:10:00|6547.3|6532.3|6547.9|6532.9|6547.9|6532.9|6545.9|6530.9|2
1599106800000|2020-09-03 04:20:00|6546.9|6531.9|6547.7|6532.7|6547.7|6532.7|6545.9|6530.9|1
1599107400000|2020-09-03 04:30:00|6548.9|6533.9|6548.9|6533.9|6548.9|6533.9|6548.9|6533.9|3
1599107700000|2020-09-03 04:35:00|6549.1|6534.1|6549.2|6534.2|6552.2|6537.2|6547.8|6532.8|26
1599108000000|2020-09-03 04:40:00|6548.5|6533.5|6544.4|6529.4|6548.5|6533.5|6544.4|6529.4|9
1599108300000|2020-09-03 04:45:00|6544.7|6529.7|6544.4|6529.4|6545|6530|6544.4|6529.4|0
1599108600000|2020-09-03 04:50:00|6549.1|6534.1|6548|6533|6549.1|6534.1|6547.5|6532.5|33
1599108900000|2020-09-03 04:55:00|6548.4|6533.4|6548|6533|6548.4|6533.4|6547.1|6532.1|1
1599109200000|2020-09-03 05:00:00|6546.5|6531.5|6547.7|6532.7|6548|6533|6546.5|6531.5|2
1599109800000|2020-09-03 05:10:00|6546.8|6531.8|6547.9|6532.9|6548.7|6533.7|6546.4|6531.4|3
1599111000000|2020-09-03 05:30:00|6549.2|6534.2|6545.6|6530.6|6549.2|6534.2|6545.1|6530.1|5
1599111300000|2020-09-03 05:35:00|6546.2|6531.2|6546.4|6531.4|6546.4|6531.4|6546.2|6531.2|0
1599111600000|2020-09-03 05:40:00|6545.4|6530.4|6545.4|6530.4|6545.4|6530.4|6545.4|6530.4|0
1599111900000|2020-09-03 05:45:00|6545.7|6530.7|6545.7|6530.7|6545.7|6530.7|6545.7|6530.7|0
1599112200000|2020-09-03 05:50:00|6547|6532|6547.4|6532.4|6547.7|6532.7|6547|6532|0
1599112500000|2020-09-03 05:55:00|6545.9|6530.9|6544.1|6529.1|6545.9|6530.9|6544.1|6529.1|1
1599112800000|2020-09-03 06:00:00|6544.7|6529.7|6534.6|6519.6|6544.9|6529.9|6534.6|6519.6|20
1599113100000|2020-09-03 06:05:00|6535.2|6520.2|6536.3|6521.3|6536.6|6521.6|6534.6|6519.6|1
1599113400000|2020-09-03 06:10:00|6535.9|6520.9|6533.3|6518.3|6535.9|6520.9|6533.3|6518.3|0
1599113700000|2020-09-03 06:15:00|6538.3|6523.3|6534.9|6519.9|6538.3|6523.3|6534.8|6519.8|28
1599114000000|2020-09-03 06:20:00|6534.6|6519.6|6533.4|6518.4|6534.6|6519.6|6529.3|6514.3|14
1599114600000|2020-09-03 06:30:00|6533.5|6518.5|6538.6|6523.6|6538.6|6523.6|6533.5|6518.5|48
1599114900000|2020-09-03 06:35:00|6539.6|6524.6|6539.3|6524.3|6539.6|6524.6|6539.1|6524.1|1
1599115200000|2020-09-03 06:40:00|6538.6|6523.6|6528.6|6513.6|6538.6|6523.6|6528.6|6513.6|54
1599115500000|2020-09-03 06:45:00|6528.1|6513.1|6529.1|6514.1|6529.6|6514.6|6527|6512|7
1599115800000|2020-09-03 06:50:00|6529|6514|6528.1|6513.1|6529.6|6514.6|6525.1|6510.1|11
1599116100000|2020-09-03 06:55:00|6528.8|6513.8|6533.6|6518.6|6534.1|6519.1|6528.6|6513.6|24
1599116400000|2020-09-03 07:00:00|6533.3|6518.3|6530.6|6515.6|6533.3|6518.3|6528.6|6513.6|16
1599116700000|2020-09-03 07:05:00|6530.7|6515.7|6530.2|6515.2|6530.7|6515.7|6529.2|6514.2|3
1599117000000|2020-09-03 07:10:00|6530.8|6515.8|6530.7|6515.7|6531.7|6516.7|6528.7|6513.7|14
1599117300000|2020-09-03 07:15:00|6531.2|6516.2|6530.2|6515.2|6531.2|6516.2|6530.2|6515.2|4
1599117600000|2020-09-03 07:20:00|6532.2|6517.2|6532.2|6517.2|6533.2|6518.2|6531.2|6516.2|13
1599117900000|2020-09-03 07:25:00|6531.2|6516.2|6532.3|6517.3|6532.3|6517.3|6528.3|6513.3|63
1599118200000|2020-09-03 07:30:00|6532.5|6517.5|6532.8|6517.8|6533.3|6518.3|6532.3|6517.3|18
1599118500000|2020-09-03 07:35:00|6533.3|6518.3|6533.3|6518.3|6533.3|6518.3|6532.3|6517.3|8
1599118800000|2020-09-03 07:40:00|6533|6518|6533|6518|6533.3|6518.3|6532.8|6517.8|2
1599119100000|2020-09-03 07:45:00|6532.8|6517.8|6532.8|6517.8|6533.3|6518.3|6532.8|6517.8|2
1599119400000|2020-09-03 07:50:00|6533.3|6518.3|6528.3|6513.3|6533.3|6518.3|6528.3|6513.3|6
1599119700000|2020-09-03 07:55:00|6530.2|6515.2|6528.3|6513.3|6531.3|6516.3|6528.3|6513.3|11
1599120000000|2020-09-03 08:00:00|6527.8|6512.8|6527.8|6512.8|6529.8|6514.8|6527.8|6512.8|2
1599120300000|2020-09-03 08:05:00|6529.3|6514.3|6527.8|6512.8|6529.3|6514.3|6527.8|6512.8|1
1599120600000|2020-09-03 08:10:00|6526.2|6511.2|6527.8|6512.8|6527.8|6512.8|6525.3|6510.3|16
1599120900000|2020-09-03 08:15:00|6527.5|6512.5|6529.5|6514.5|6529.5|6514.5|6527.5|6512.5|5
1599121200000|2020-09-03 08:20:00|6529|6514|6527.3|6512.3|6529|6514|6526|6511|2
1599121800000|2020-09-03 08:30:00|6526.8|6511.8|6526.3|6511.3|6527.3|6512.3|6526.3|6511.3|11
1599122100000|2020-09-03 08:35:00|6526.9|6511.9|6529.3|6514.3|6535.3|6520.3|6526.9|6511.9|16
1599122400000|2020-09-03 08:40:00|6529.6|6514.6|6523.5|6508.5|6529.8|6514.8|6523.5|6508.5|38
1599122700000|2020-09-03 08:45:00|6523.8|6508.8|6525.5|6510.5|6526.3|6511.3|6523.8|6508.8|1
1599123000000|2020-09-03 08:50:00|6525.8|6510.8|6526.3|6511.3|6527.3|6512.3|6525.5|6510.5|0
1599123300000|2020-09-03 08:55:00|6526|6511|6523.3|6508.3|6526|6511|6522.3|6507.3|4
1599123600000|2020-09-03 09:00:00|6523|6508|6514.7|6499.7|6523|6508|6509.5|6494.5|61
1599123900000|2020-09-03 09:05:00|6515.2|6500.2|6518.2|6503.2|6519.7|6504.7|6515.2|6500.2|4
1599124200000|2020-09-03 09:10:00|6519.7|6504.7|6518.2|6503.2|6521|6506|6518.2|6503.2|6
1599124500000|2020-09-03 09:15:00|6519.3|6504.3|6521|6506|6521.7|6506.7|6519.2|6504.2|8
1599124800000|2020-09-03 09:20:00|6520.8|6505.8|6519.7|6504.7|6521|6506|6519.2|6504.2|1
1599125100000|2020-09-03 09:25:00|6520|6505|6519.2|6504.2|6521.7|6506.7|6518.2|6503.2|22
1599125400000|2020-09-03 09:30:00|6518.6|6503.6|6519.7|6504.7|6519.7|6504.7|6516.9|6501.9|11
1599125700000|2020-09-03 09:35:00|6517.9|6502.9|6516|6501|6517.9|6502.9|6515.5|6500.5|4
1599126000000|2020-09-03 09:40:00|6517.7|6502.7|6516|6501|6518.8|6503.8|6516|6501|13
1599126300000|2020-09-03 09:45:00|6515.5|6500.5|6514|6499|6515.5|6500.5|6512|6497|24
1599126600000|2020-09-03 09:50:00|6514.5|6499.5|6514|6499|6514.7|6499.7|6514|6499|5
1599126900000|2020-09-03 09:55:00|6513.9|6498.9|6511.5|6496.5|6514|6499|6511|6496|4
1599127200000|2020-09-03 10:00:00|6514|6499|6525.2|6510.2|6529|6514|6514|6499|49
1599127500000|2020-09-03 10:05:00|6525|6510|6524|6509|6525|6510|6521.5|6506.5|6
1599127800000|2020-09-03 10:10:00|6522|6507|6521|6506|6524|6509|6521|6506|13
1599128100000|2020-09-03 10:15:00|6521.4|6506.4|6520.5|6505.5|6521.5|6506.5|6520.5|6505.5|6
1599128400000|2020-09-03 10:20:00|6520.7|6505.7|6521.4|6506.4|6521.7|6506.7|6520.7|6505.7|4
1599128700000|2020-09-03 10:25:00|6519.7|6504.7|6519.9|6504.9|6520.2|6505.2|6519.7|6504.7|5
1599129000000|2020-09-03 10:30:00|6520.2|6505.2|6516.4|6501.4|6520.6|6505.6|6516.2|6501.2|5
1599129300000|2020-09-03 10:35:00|6515.7|6500.7|6514.7|6499.7|6518.7|6503.7|6514.2|6499.2|15
1599129600000|2020-09-03 10:40:00|6514.2|6499.2|6511.2|6496.2|6514.9|6499.9|6511.2|6496.2|9
1599129900000|2020-09-03 10:45:00|6511.4|6496.4|6514.7|6499.7|6515.2|6500.2|6511.2|6496.2|13
1599130200000|2020-09-03 10:50:00|6514.4|6499.4|6514.7|6499.7|6514.7|6499.7|6511.2|6496.2|12
1599130500000|2020-09-03 10:55:00|6514.2|6499.2|6513.3|6498.3|6514.9|6499.9|6512.7|6497.7|4
1599130800000|2020-09-03 11:00:00|6513.6|6498.6|6517.4|6502.4|6519.3|6504.3|6513.6|6498.6|22
1599131100000|2020-09-03 11:05:00|6514.6|6499.6|6518.8|6503.8|6519.3|6504.3|6514.6|6499.6|31
1599131400000|2020-09-03 11:10:00|6517.8|6502.8|6518.8|6503.8|6519.3|6504.3|6517.4|6502.4|1
1599131700000|2020-09-03 11:15:00|6518.1|6503.1|6520.8|6505.8|6521.3|6506.3|6516.8|6501.8|7
1599132000000|2020-09-03 11:20:00|6521.1|6506.1|6516.9|6501.9|6521.1|6506.1|6515.4|6500.4|16
1599132300000|2020-09-03 11:25:00|6517.8|6502.8|6502.3|6487.3|6517.8|6502.8|6500.8|6485.8|128
1599132600000|2020-09-03 11:30:00|6501.9|6486.9|6500.8|6485.8|6505.3|6490.3|6500.8|6485.8|48
1599132900000|2020-09-03 11:35:00|6501.3|6486.3|6500.8|6485.8|6504|6489|6500.8|6485.8|31
1599133200000|2020-09-03 11:40:00|6501|6486|6503.8|6488.8|6503.8|6488.8|6501|6486|57
1599133500000|2020-09-03 11:45:00|6505|6490|6506.3|6491.3|6507.8|6492.8|6504|6489|41
1599133800000|2020-09-03 11:50:00|6506.6|6491.6|6505.3|6490.3|6507.5|6492.5|6503.3|6488.3|9
1599134100000|2020-09-03 11:55:00|6504.6|6489.6|6506|6491|6506.3|6491.3|6503.5|6488.5|14
1599134400000|2020-09-03 12:00:00|6505|6490|6468.2|6453.2|6505|6490|6468.2|6453.2|192
1599134700000|2020-09-03 12:05:00|6468.7|6453.7|6471.2|6456.2|6473.2|6458.2|6466.8|6451.8|189
1599135000000|2020-09-03 12:10:00|6469.7|6454.7|6475.7|6460.7|6483.2|6468.2|6468.2|6453.2|228
1599135300000|2020-09-03 12:15:00|6475.8|6460.8|6469.7|6454.7|6475.8|6460.8|6468.2|6453.2|53
1599135600000|2020-09-03 12:20:00|6469.3|6454.3|6468.5|6453.5|6474.7|6459.7|6468.2|6453.2|55
1599135900000|2020-09-03 12:25:00|6468.7|6453.7|6472.2|6457.2|6475.5|6460.5|6468.2|6453.2|112
1599136200000|2020-09-03 12:30:00|6470.5|6455.5|6464.5|6449.5|6472.7|6457.7|6463.2|6448.2|127
1599136500000|2020-09-03 12:35:00|6464.7|6449.7|6462.4|6447.4|6464.7|6449.7|6458.7|6443.7|137
1599136800000|2020-09-03 12:40:00|6461.7|6446.7|6459.2|6444.2|6462.4|6447.4|6456.9|6441.9|69
1599137100000|2020-09-03 12:45:00|6459.4|6444.4|6465.2|6450.2|6466.2|6451.2|6459.2|6444.2|44
1599137400000|2020-09-03 12:50:00|6466.9|6451.9|6468.6|6453.6|6472.2|6457.2|6464.7|6449.7|73
1599137700000|2020-09-03 12:55:00|6469.2|6454.2|6471.5|6456.5|6473.5|6458.5|6466.7|6451.7|166
1599138000000|2020-09-03 13:00:00|6471.2|6456.2|6497.9|6482.9|6500.2|6485.2|6471|6456|261
1599138300000|2020-09-03 13:05:00|6498.2|6483.2|6495.4|6480.4|6499.3|6484.3|6488.9|6473.9|177
1599138600000|2020-09-03 13:10:00|6495.6|6480.6|6494.7|6479.7|6500.9|6485.9|6491.1|6476.1|181
1599138900000|2020-09-03 13:15:00|6495|6480|6496.7|6481.7|6500.2|6485.2|6495|6480|181
1599139200000|2020-09-03 13:20:00|6497.4|6482.4|6509|6494|6509|6494|6497.2|6482.2|130
1599139500000|2020-09-03 13:25:00|6508.2|6493.2|6506.1|6491.1|6508.6|6493.6|6503.8|6488.8|74
1599139800000|2020-09-03 13:30:00|6505.8|6490.8|6498.1|6483.1|6505.8|6490.8|6497.3|6482.3|229
1599140100000|2020-09-03 13:35:00|6498.6|6483.6|6505.1|6490.1|6507.6|6492.6|6497.8|6482.8|132
1599140400000|2020-09-03 13:40:00|6506.1|6491.1|6507.9|6492.9|6509.3|6494.3|6506.1|6491.1|200
1599140700000|2020-09-03 13:45:00|6508.3|6493.3|6506.6|6491.6|6510.9|6495.9|6506.6|6491.6|62
1599141000000|2020-09-03 13:50:00|6506.3|6491.3|6508.8|6493.8|6509.8|6494.8|6505.6|6490.6|38
1599141300000|2020-09-03 13:55:00|6508.5|6493.5|6509|6494|6513.8|6498.8|6506.8|6491.8|172
1599141600000|2020-09-03 14:00:00|6508.1|6493.1|6510.3|6495.3|6515.3|6500.3|6508|6493|84
1599141900000|2020-09-03 14:05:00|6510.8|6495.8|6507.5|6492.5|6513|6498|6507.5|6492.5|131
1599142200000|2020-09-03 14:10:00|6507.8|6492.8|6501.5|6486.5|6508.3|6493.3|6500.5|6485.5|251
1599142500000|2020-09-03 14:15:00|6502.4|6487.4|6500.8|6485.8|6505.8|6490.8|6496.5|6481.5|197
1599142800000|2020-09-03 14:20:00|6501.3|6486.3|6498.3|6483.3|6501.3|6486.3|6496.5|6481.5|110
1599143100000|2020-09-03 14:25:00|6498.8|6483.8|6505|6490|6508|6493|6498.5|6483.5|45
1599143400000|2020-09-03 14:30:00|6505.7|6490.7|6514.5|6499.5|6514.5|6499.5|6497.7|6482.7|184
1599143700000|2020-09-03 14:35:00|6514.8|6499.8|6500|6485|6514.8|6499.8|6498.5|6483.5|246
1599144000000|2020-09-03 14:40:00|6500.8|6485.8|6499.2|6484.2|6501.2|6486.2|6496.5|6481.5|151
1599144300000|2020-09-03 14:45:00|6499|6484|6494.2|6479.2|6500.5|6485.5|6493.7|6478.7|213
1599144600000|2020-09-03 14:50:00|6494|6479|6489.9|6474.9|6496.5|6481.5|6488.9|6473.9|374
1599144900000|2020-09-03 14:55:00|6489.5|6474.5|6484.9|6469.9|6489.5|6474.5|6483.7|6468.7|314
1599145200000|2020-09-03 15:00:00|6484.5|6469.5|6478.9|6463.9|6484.7|6469.7|6478.9|6463.9|257
1599145500000|2020-09-03 15:05:00|6478.5|6463.5|6478.5|6463.5|6479.7|6464.7|6476.7|6461.7|225
1599145800000|2020-09-03 15:10:00|6478.9|6463.9|6476.4|6461.4|6480.4|6465.4|6474.9|6459.9|168
1599146100000|2020-09-03 15:15:00|6476.1|6461.1|6468.4|6453.4|6476.1|6461.1|6467.4|6452.4|437
1599146400000|2020-09-03 15:20:00|6468.2|6453.2|6462.6|6447.6|6469.7|6454.7|6461.6|6446.6|372
1599146700000|2020-09-03 15:25:00|6462.3|6447.3|6463.6|6448.6|6465.3|6450.3|6460.6|6445.6|231
1599147000000|2020-09-03 15:30:00|6463.4|6448.4|6469.6|6454.6|6471.1|6456.1|6463.4|6448.4|233
1599147300000|2020-09-03 15:35:00|6469|6454|6467.2|6452.2|6471.2|6456.2|6466.4|6451.4|253
1599147600000|2020-09-03 15:40:00|6468.1|6453.1|6472.8|6457.8|6478.9|6463.9|6468.1|6453.1|176
1599147900000|2020-09-03 15:45:00|6472.9|6457.9|6468.6|6453.6|6474.8|6459.8|6468.6|6453.6|123
1599148200000|2020-09-03 15:50:00|6468.3|6453.3|6471.3|6456.3|6472.6|6457.6|6465.4|6450.4|155
1599148500000|2020-09-03 15:55:00|6471.1|6456.1|6477.3|6462.3|6477.3|6462.3|6468.6|6453.6|109
1599148800000|2020-09-03 16:00:00|6477.1|6462.1|6479.9|6464.9|6481|6466|6473.6|6458.6|125
1599149100000|2020-09-03 16:05:00|6479.6|6464.6|6481.3|6466.3|6482.1|6467.1|6478.8|6463.8|129
1599149400000|2020-09-03 16:10:00|6480.6|6465.6|6488|6473|6488.1|6473.1|6480.6|6465.6|195
1599149700000|2020-09-03 16:15:00|6489|6474|6485|6470|6489.3|6474.3|6484|6469|132
1599150000000|2020-09-03 16:20:00|6484|6469|6486.8|6471.8|6488.3|6473.3|6483.8|6468.8|91
1599150300000|2020-09-03 16:25:00|6487.4|6472.4|6489.3|6474.3|6490|6475|6485.5|6470.5|134
1599150600000|2020-09-03 16:30:00|6489|6474|6490.8|6475.8|6497.5|6482.5|6488.5|6473.5|187
1599150900000|2020-09-03 16:35:00|6490.3|6475.3|6490.1|6475.1|6490.3|6475.3|6485|6470|59
1599151200000|2020-09-03 16:40:00|6490.6|6475.6|6487.6|6472.6|6490.6|6475.6|6487.6|6472.6|55
1599151500000|2020-09-03 16:45:00|6488|6473|6479.6|6464.6|6488|6473|6478.6|6463.6|147
1599151800000|2020-09-03 16:50:00|6480.3|6465.3|6478.6|6463.6|6480.8|6465.8|6474.6|6459.6|64
1599152100000|2020-09-03 16:55:00|6478.5|6463.5|6480.8|6465.8|6489.5|6474.5|6478.5|6463.5|107
1599152400000|2020-09-03 17:00:00|6482.2|6467.2|6469.2|6454.2|6482.2|6467.2|6468.7|6453.7|168
1599152700000|2020-09-03 17:05:00|6470|6455|6470.7|6455.7|6472.3|6457.3|6468.7|6453.7|42
1599153000000|2020-09-03 17:10:00|6470.3|6455.3|6471.2|6456.2|6472.8|6457.8|6469.3|6454.3|55
1599153300000|2020-09-03 17:15:00|6471.3|6456.3|6471|6456|6471.3|6456.3|6468.7|6453.7|87
1599153600000|2020-09-03 17:20:00|6470.7|6455.7|6469.2|6454.2|6471|6456|6468.5|6453.5|80
1599153900000|2020-09-03 17:25:00|6468.7|6453.7|6471.2|6456.2|6474.2|6459.2|6468.7|6453.7|74
1599154200000|2020-09-03 17:30:00|6470.7|6455.7|6469.7|6454.7|6472.7|6457.7|6468.7|6453.7|77
1599154500000|2020-09-03 17:35:00|6470|6455|6468.1|6453.1|6470|6455|6468.1|6453.1|127
1599154800000|2020-09-03 17:40:00|6468.3|6453.3|6465.7|6450.7|6469.1|6454.1|6465.5|6450.5|137
1599155100000|2020-09-03 17:45:00|6466.3|6451.3|6465.7|6450.7|6469|6454|6465.7|6450.7|90
1599155400000|2020-09-03 17:50:00|6466|6451|6469|6454|6469.9|6454.9|6466|6451|164
1599155700000|2020-09-03 17:55:00|6468.7|6453.7|6480.9|6465.9|6480.9|6465.9|6466.2|6451.2|440
1599156000000|2020-09-03 18:00:00|6480.6|6465.6|6480.3|6465.3|6484.8|6469.8|6476.4|6461.4|220
1599156300000|2020-09-03 18:05:00|6480|6465|6469.5|6454.5|6485.2|6470.2|6468|6453|304
1599156600000|2020-09-03 18:10:00|6469|6454|6473.1|6458.1|6478.1|6463.1|6466.4|6451.4|938
1599156900000|2020-09-03 18:15:00|6472.9|6457.9|6472.1|6457.1|6474.4|6459.4|6468.6|6453.6|306
1599181200000|2020-09-04 01:00:00|6469.2|6454.2|6464.4|6449.4|6471.5|6456.5|6463.9|6448.9|52
1599181500000|2020-09-04 01:05:00|6464.7|6449.7|6448.9|6433.9|6464.9|6449.9|6448.4|6433.4|245
1599181800000|2020-09-04 01:10:00|6449.5|6434.5|6451.4|6436.4|6453.4|6438.4|6437.4|6422.4|417
1599182100000|2020-09-04 01:15:00|6451.6|6436.6|6450.9|6435.9|6452.9|6437.9|6449.9|6434.9|8
1599182400000|2020-09-04 01:20:00|6451.4|6436.4|6451.1|6436.1|6460.4|6445.4|6449.9|6434.9|40
1599182700000|2020-09-04 01:25:00|6450.9|6435.9|6451.1|6436.1|6451.1|6436.1|6448.4|6433.4|2
1599183000000|2020-09-04 01:30:00|6449.9|6434.9|6447.4|6432.4|6450.9|6435.9|6447.4|6432.4|1
1599183300000|2020-09-04 01:35:00|6448.9|6433.9|6449.4|6434.4|6451.4|6436.4|6447.4|6432.4|4
1599183600000|2020-09-04 01:40:00|6450.7|6435.7|6450.4|6435.4|6451.4|6436.4|6448.1|6433.1|5
1599183900000|2020-09-04 01:45:00|6449.2|6434.2|6448.6|6433.6|6449.2|6434.2|6446.1|6431.1|5
1599184200000|2020-09-04 01:50:00|6452.9|6437.9|6450.5|6435.5|6454.4|6439.4|6447.5|6432.5|21
1599184500000|2020-09-04 01:55:00|6452|6437|6453|6438|6453|6438|6450.5|6435.5|10
1599184800000|2020-09-04 02:00:00|6452.6|6437.6|6457|6442|6457|6442|6452|6437|12
1599185100000|2020-09-04 02:05:00|6456.3|6441.3|6451.5|6436.5|6456.3|6441.3|6451.5|6436.5|4
1599185400000|2020-09-04 02:10:00|6451.8|6436.8|6451.6|6436.6|6452.9|6437.9|6447.6|6432.6|6
1599185700000|2020-09-04 02:15:00|6451.5|6436.5|6452|6437|6452|6437|6450.1|6435.1|2
1599186000000|2020-09-04 02:20:00|6450.7|6435.7|6450.5|6435.5|6451.6|6436.6|6448.5|6433.5|3
1599186300000|2020-09-04 02:25:00|6449.5|6434.5|6456.7|6441.7|6456.7|6441.7|6449|6434|4
1599186600000|2020-09-04 02:30:00|6455.2|6440.2|6454.2|6439.2|6455.2|6440.2|6453.8|6438.8|0
1599186900000|2020-09-04 02:35:00|6453.8|6438.8|6454.2|6439.2|6454.2|6439.2|6453.8|6438.8|0
1599187200000|2020-09-04 02:40:00|6453.8|6438.8|6453.8|6438.8|6454.2|6439.2|6453.8|6438.8|0
1599187500000|2020-09-04 02:45:00|6454.2|6439.2|6453.9|6438.9|6454.2|6439.2|6453.8|6438.8|0
1599187800000|2020-09-04 02:50:00|6454.2|6439.2|6453.9|6438.9|6454.2|6439.2|6453.9|6438.9|0
1599188100000|2020-09-04 02:55:00|6454.2|6439.2|6454|6439|6454.2|6439.2|6453.5|6438.5|0
1599188400000|2020-09-04 03:00:00|6453.6|6438.6|6453|6438|6453.6|6438.6|6451.5|6436.5|11
1599188700000|2020-09-04 03:05:00|6454|6439|6454|6439|6454|6439|6454|6439|1
1599189000000|2020-09-04 03:10:00|6454.3|6439.3|6453.5|6438.5|6454.3|6439.3|6453.5|6438.5|2
1599189600000|2020-09-04 03:20:00|6454.3|6439.3|6454.3|6439.3|6454.3|6439.3|6454.3|6439.3|2
1599189900000|2020-09-04 03:25:00|6454|6439|6452.7|6437.7|6454|6439|6452.7|6437.7|6
1599190200000|2020-09-04 03:30:00|6452.5|6437.5|6452.5|6437.5|6452.5|6437.5|6452.5|6437.5|1
1599190500000|2020-09-04 03:35:00|6453|6438|6453|6438|6453|6438|6453|6438|1
1599190800000|2020-09-04 03:40:00|6454.5|6439.5|6454.5|6439.5|6454.5|6439.5|6454.5|6439.5|0
1599191100000|2020-09-04 03:45:00|6454.7|6439.7|6455|6440|6455|6440|6454.7|6439.7|1
1599191400000|2020-09-04 03:50:00|||||||||1
1599191700000|2020-09-04 03:55:00|||||||||1
1599192000000|2020-09-04 04:00:00|6453.5|6438.5|6452.5|6437.5|6453.5|6438.5|6452.5|6437.5|3
1599192600000|2020-09-04 04:10:00|6452|6437|6452.5|6437.5|6453.5|6438.5|6452|6437|3
1599193200000|2020-09-04 04:20:00|6454.7|6439.7|6452.5|6437.5|6454.7|6439.7|6452.5|6437.5|1
1599193800000|2020-09-04 04:30:00|6454.5|6439.5|6454.5|6439.5|6454.5|6439.5|6454.5|6439.5|1
1599194100000|2020-09-04 04:35:00|6454.2|6439.2|6455|6440|6455|6440|6454|6439|0
1599194700000|2020-09-04 04:45:00|6453|6438|6453|6438|6453|6438|6453|6438|2
1599195000000|2020-09-04 04:50:00|6454|6439|6454.5|6439.5|6455.5|6440.5|6454|6439|2
1599195300000|2020-09-04 04:55:00|6455.1|6440.1|6456.3|6441.3|6456.3|6441.3|6455.1|6440.1|2
1599195600000|2020-09-04 05:00:00|6454.6|6439.6|6453.3|6438.3|6454.6|6439.6|6453.3|6438.3|2
1599195900000|2020-09-04 05:05:00|6453.4|6438.4|6453.9|6438.9|6453.9|6438.9|6453.4|6438.4|0
1599196500000|2020-09-04 05:15:00|6455.4|6440.4|6454.4|6439.4|6455.9|6440.9|6454.4|6439.4|5
1599197700000|2020-09-04 05:35:00|||||||||2
1599198000000|2020-09-04 05:40:00|6458.4|6443.4|6462.9|6447.9|6462.9|6447.9|6457.6|6442.6|14
1599198300000|2020-09-04 05:45:00|6463.2|6448.2|6468.2|6453.2|6468.2|6453.2|6463.2|6448.2|6
1599198600000|2020-09-04 05:50:00|6467.9|6452.9|6461.4|6446.4|6467.9|6452.9|6461.4|6446.4|9
1599198900000|2020-09-04 05:55:00|6462.4|6447.4|6462.4|6447.4|6462.4|6447.4|6462.4|6447.4|2
1599199200000|2020-09-04 06:00:00|6461.4|6446.4|6462.9|6447.9|6462.9|6447.9|6460.2|6445.2|2
1599199500000|2020-09-04 06:05:00|6463.4|6448.4|6469.4|6454.4|6474.2|6459.2|6458.4|6443.4|103
1599199800000|2020-09-04 06:10:00|6468.4|6453.4|6470.9|6455.9|6472.4|6457.4|6468.4|6453.4|12
1599200100000|2020-09-04 06:15:00|6469.9|6454.9|6475.4|6460.4|6481.9|6466.9|6469.9|6454.9|42
1599200400000|2020-09-04 06:20:00|6474.9|6459.9|6472.3|6457.3|6478.6|6463.6|6472.3|6457.3|35
1599200700000|2020-09-04 06:25:00|6471.9|6456.9|6474.3|6459.3|6477|6462|6471.8|6456.8|37
1599201300000|2020-09-04 06:35:00|6475.3|6460.3|6480.6|6465.6|6480.6|6465.6|6475.3|6460.3|17
1599201600000|2020-09-04 06:40:00|6480|6465|6478.8|6463.8|6480|6465|6478.8|6463.8|5
1599201900000|2020-09-04 06:45:00|6479.7|6464.7|6484.6|6469.6|6484.6|6469.6|6479.6|6464.6|14
1599202200000|2020-09-04 06:50:00|6484.8|6469.8|6488.1|6473.1|6493.8|6478.8|6484.8|6469.8|61
1599202500000|2020-09-04 06:55:00|6487.4|6472.4|6486.8|6471.8|6487.4|6472.4|6485.8|6470.8|17
1599202800000|2020-09-04 07:00:00|6486.1|6471.1|6475.8|6460.8|6486.6|6471.6|6475.8|6460.8|95
1599203100000|2020-09-04 07:05:00|6476.7|6461.7|6479.5|6464.5|6479.5|6464.5|6473|6458|22
1599203400000|2020-09-04 07:10:00|6479.8|6464.8|6483.5|6468.5|6484|6469|6479.8|6464.8|42
1599203700000|2020-09-04 07:15:00|6484.8|6469.8|6486|6471|6487|6472|6482.5|6467.5|28
1599204000000|2020-09-04 07:20:00|6484.8|6469.8|6487.2|6472.2|6487.2|6472.2|6483.5|6468.5|9
1599204300000|2020-09-04 07:25:00|6487.5|6472.5|6486.2|6471.2|6488.2|6473.2|6483.7|6468.7|6
1599204600000|2020-09-04 07:30:00|6487.1|6472.1|6491.7|6476.7|6492.2|6477.2|6486.5|6471.5|9
1599204900000|2020-09-04 07:35:00|6492|6477|6492.2|6477.2|6494|6479|6491.7|6476.7|3
1599205200000|2020-09-04 07:40:00|6491.9|6476.9|6486.7|6471.7|6491.9|6476.9|6486.7|6471.7|7
1599205500000|2020-09-04 07:45:00|6485.2|6470.2|6487.2|6472.2|6487.2|6472.2|6485.2|6470.2|2
1599205800000|2020-09-04 07:50:00|6487.8|6472.8|6489.7|6474.7|6489.7|6474.7|6487.8|6472.8|8
1599206100000|2020-09-04 07:55:00|6490.4|6475.4|6490.2|6475.2|6490.7|6475.7|6488.7|6473.7|0
1599206400000|2020-09-04 08:00:00|6489.9|6474.9|6481.6|6466.6|6490.2|6475.2|6480.2|6465.2|9
1599206700000|2020-09-04 08:05:00|6481.2|6466.2|6481.7|6466.7|6481.7|6466.7|6481.2|6466.2|1
1599207000000|2020-09-04 08:10:00|6482.4|6467.4|6482.7|6467.7|6482.7|6467.7|6482.4|6467.4|0
1599207300000|2020-09-04 08:15:00|6482.2|6467.2|6489.7|6474.7|6491.6|6476.6|6482.2|6467.2|74
1599207600000|2020-09-04 08:20:00|6489.9|6474.9|6491.4|6476.4|6491.4|6476.4|6489.2|6474.2|8
1599207900000|2020-09-04 08:25:00|6492.1|6477.1|6495.6|6480.6|6495.6|6480.6|6491.6|6476.6|6
1599208200000|2020-09-04 08:30:00|6495.8|6480.8|6495.1|6480.1|6495.8|6480.8|6492.6|6477.6|14
1599208500000|2020-09-04 08:35:00|6496|6481|6492.4|6477.4|6496.6|6481.6|6488.8|6473.8|58
1599208800000|2020-09-04 08:40:00|6493.1|6478.1|6496.1|6481.1|6496.1|6481.1|6492.1|6477.1|14
1599209100000|2020-09-04 08:45:00|6496.3|6481.3|6496.1|6481.1|6496.8|6481.8|6494.6|6479.6|32
1599209400000|2020-09-04 08:50:00|6496.5|6481.5|6492.4|6477.4|6496.8|6481.8|6492.4|6477.4|20
1599209700000|2020-09-04 08:55:00|6492.6|6477.6|6492.3|6477.3|6493.1|6478.1|6490.3|6475.3|3
1599210000000|2020-09-04 09:00:00|6491.3|6476.3|6490.4|6475.4|6491.3|6476.3|6490.4|6475.4|5
1599210300000|2020-09-04 09:05:00|6490.8|6475.8|6490.6|6475.6|6490.8|6475.8|6489.6|6474.6|2
1599210600000|2020-09-04 09:10:00|6491.3|6476.3|6488.9|6473.9|6492.3|6477.3|6488.9|6473.9|7
1599210900000|2020-09-04 09:15:00|6488.3|6473.3|6493.6|6478.6|6493.6|6478.6|6488.3|6473.3|4
1599211200000|2020-09-04 09:20:00|6491.6|6476.6|6493.1|6478.1|6493.1|6478.1|6491.6|6476.6|11
1599211800000|2020-09-04 09:30:00|||||||||1
1599212400000|2020-09-04 09:40:00|||||||||1
1599212700000|2020-09-04 09:45:00|6493.4|6478.4|6493.4|6478.4|6493.4|6478.4|6493.4|6478.4|2
1599213000000|2020-09-04 09:50:00|6494|6479|6494.6|6479.6|6494.6|6479.6|6493.6|6478.6|19
1599213300000|2020-09-04 09:55:00|6496.3|6481.3|6496.3|6481.3|6496.3|6481.3|6496.1|6481.1|8
1599213600000|2020-09-04 10:00:00|6496.9|6481.9|6506.3|6491.3|6507.8|6492.8|6496.9|6481.9|46
1599213900000|2020-09-04 10:05:00|6506.1|6491.1|6505.6|6490.6|6506.3|6491.3|6505.6|6490.6|0
1599214200000|2020-09-04 10:10:00|6505.3|6490.3|6504.6|6489.6|6505.3|6490.3|6500.1|6485.1|9
1599214500000|2020-09-04 10:15:00|6503.7|6488.7|6506.3|6491.3|6506.8|6491.8|6503.4|6488.4|60
1599214800000|2020-09-04 10:20:00|6506.1|6491.1|6500.6|6485.6|6506.1|6491.1|6500.6|6485.6|30
1599215100000|2020-09-04 10:25:00|6500.3|6485.3|6493.3|6478.3|6500.3|6485.3|6493.3|6478.3|22
1599215400000|2020-09-04 10:30:00|6494.6|6479.6|6493|6478|6494.6|6479.6|6488.5|6473.5|46
1599215700000|2020-09-04 10:35:00|6496.1|6481.1|6486|6471|6496.1|6481.1|6486|6471|48
1599216000000|2020-09-04 10:40:00|6486.6|6471.6|6492.6|6477.6|6493.9|6478.9|6486.6|6471.6|31
1599216300000|2020-09-04 10:45:00|6491.6|6476.6|6486.9|6471.9|6491.6|6476.6|6486.1|6471.1|11
1599216600000|2020-09-04 10:50:00|6487.6|6472.6|6488.6|6473.6|6490.3|6475.3|6487.6|6472.6|1
1599216900000|2020-09-04 10:55:00|6488.4|6473.4|6487.6|6472.6|6488.4|6473.4|6487.1|6472.1|4
1599217200000|2020-09-04 11:00:00|6487.1|6472.1|6486.6|6471.6|6487.1|6472.1|6484.8|6469.8|5
1599217500000|2020-09-04 11:05:00|6486.9|6471.9|6489.4|6474.4|6497.1|6482.1|6486.9|6471.9|62
1599217800000|2020-09-04 11:10:00|6489.5|6474.5|6493.1|6478.1|6493.1|6478.1|6489.1|6474.1|12
1599218100000|2020-09-04 11:15:00|6492.1|6477.1|6490.6|6475.6|6492.1|6477.1|6490.6|6475.6|0
1599218400000|2020-09-04 11:20:00|||||||||1
1599218700000|2020-09-04 11:25:00|6490.3|6475.3|6490.6|6475.6|6491.1|6476.1|6490.1|6475.1|2
1599219000000|2020-09-04 11:30:00|6491.6|6476.6|6489.7|6474.7|6493.3|6478.3|6489.7|6474.7|4
1599219300000|2020-09-04 11:35:00|6489.2|6474.2|6490.7|6475.7|6491.2|6476.2|6485.3|6470.3|26
1599219600000|2020-09-04 11:40:00|6490.2|6475.2|6490.2|6475.2|6492.2|6477.2|6490.2|6475.2|9
1599219900000|2020-09-04 11:45:00|6490.5|6475.5|6491.7|6476.7|6491.7|6476.7|6490.5|6475.5|1
1599220200000|2020-09-04 11:50:00|6492.3|6477.3|6492.3|6477.3|6492.3|6477.3|6492.3|6477.3|2
1599220500000|2020-09-04 11:55:00|6491.7|6476.7|6491.3|6476.3|6491.7|6476.7|6490.7|6475.7|2
1599220800000|2020-09-04 12:00:00|6491.7|6476.7|6488.9|6473.9|6492.4|6477.4|6488.9|6473.9|32
1599221100000|2020-09-04 12:05:00|6488.2|6473.2|6486.7|6471.7|6490.2|6475.2|6486.2|6471.2|44
1599221400000|2020-09-04 12:10:00|6485.2|6470.2|6508.2|6493.2|6509.5|6494.5|6483.2|6468.2|115
1599221700000|2020-09-04 12:15:00|6508.8|6493.8|6510.8|6495.8|6510.8|6495.8|6506.7|6491.7|62
1599222000000|2020-09-04 12:20:00|6509.9|6494.9|6505.5|6490.5|6509.9|6494.9|6501.7|6486.7|32
1599222300000|2020-09-04 12:25:00|6505.2|6490.2|6511.1|6496.1|6512.1|6497.1|6502.4|6487.4|64
1599222600000|2020-09-04 12:30:00|6509.5|6494.5|6510.3|6495.3|6512.1|6497.1|6505.2|6490.2|54
1599222900000|2020-09-04 12:35:00|6510|6495|6501.8|6486.8|6510|6495|6501.8|6486.8|22
1599223200000|2020-09-04 12:40:00|6501.5|6486.5|6510.5|6495.5|6512.6|6497.6|6501.2|6486.2|52
1599223500000|2020-09-04 12:45:00|6509|6494|6513.2|6498.2|6515.5|6500.5|6509|6494|71
1599223800000|2020-09-04 12:50:00|6512.7|6497.7|6504.7|6489.7|6513.2|6498.2|6504.4|6489.4|22
1599224100000|2020-09-04 12:55:00|6506.2|6491.2|6497.7|6482.7|6506.7|6491.7|6493|6478|39
1599224400000|2020-09-04 13:00:00|6500.2|6485.2|6506.9|6491.9|6507.4|6492.4|6495.4|6480.4|37
1599224700000|2020-09-04 13:05:00|6506.7|6491.7|6496|6481|6507.4|6492.4|6493.3|6478.3|21
1599225000000|2020-09-04 13:10:00|6494.8|6479.8|6488.7|6473.7|6495|6480|6488.3|6473.3|39
1599225300000|2020-09-04 13:15:00|6489|6474|6497|6482|6503.7|6488.7|6488.7|6473.7|34
1599225600000|2020-09-04 13:20:00|6497.2|6482.2|6488.7|6473.7|6497.5|6482.5|6487.9|6472.9|64
1599225900000|2020-09-04 13:25:00|6488.1|6473.1|6481.5|6466.5|6489|6474|6480.9|6465.9|35
1599226200000|2020-09-04 13:30:00|6481.9|6466.9|6484|6469|6484.2|6469.2|6469.1|6454.1|197
1599226500000|2020-09-04 13:35:00|6483.7|6468.7|6476.8|6461.8|6491.1|6476.1|6476.8|6461.8|83
1599226800000|2020-09-04 13:40:00|6476.5|6461.5|6477.3|6462.3|6489.3|6474.3|6472.7|6457.7|184
1599227100000|2020-09-04 13:45:00|6478.3|6463.3|6476.1|6461.1|6480.1|6465.1|6466.8|6451.8|86
1599227400000|2020-09-04 13:50:00|6475.5|6460.5|6467.5|6452.5|6479.8|6464.8|6466.3|6451.3|72
1599227700000|2020-09-04 13:55:00|6467.2|6452.2|6481.3|6466.3|6481.3|6466.3|6467.2|6452.2|31
1599228000000|2020-09-04 14:00:00|6482.8|6467.8|6492.3|6477.3|6492.3|6477.3|6481.8|6466.8|224
1599228300000|2020-09-04 14:05:00|6491.3|6476.3|6493.5|6478.5|6498.3|6483.3|6490.3|6475.3|189
1599228600000|2020-09-04 14:10:00|6493.2|6478.2|6489.1|6474.1|6497.4|6482.4|6486.9|6471.9|141
1599228900000|2020-09-04 14:15:00|6489.4|6474.4|6481|6466|6491.4|6476.4|6478.4|6463.4|189
1599229200000|2020-09-04 14:20:00|6480.4|6465.4|6489.7|6474.7|6493.2|6478.2|6478.9|6463.9|235
1599229500000|2020-09-04 14:25:00|6490|6475|6484.8|6469.8|6498|6483|6484.8|6469.8|229
1599229800000|2020-09-04 14:30:00|6484.5|6469.5|6486.5|6471.5|6489.1|6474.1|6482.1|6467.1|151
1599230100000|2020-09-04 14:35:00|6486.7|6471.7|6485.3|6470.3|6492.3|6477.3|6479.7|6464.7|219
1599230400000|2020-09-04 14:40:00|6484.8|6469.8|6478.4|6463.4|6490.4|6475.4|6478.4|6463.4|295
1599230700000|2020-09-04 14:45:00|6477.7|6462.7|6493.4|6478.4|6493.4|6478.4|6475.7|6460.7|321
1599231000000|2020-09-04 14:50:00|6493|6478|6491.4|6476.4|6493|6478|6485.9|6470.9|201
1599231300000|2020-09-04 14:55:00|6492.9|6477.9|6506.8|6491.8|6507.8|6492.8|6492.9|6477.9|223
1599231600000|2020-09-04 15:00:00|6507.3|6492.3|6498.7|6483.7|6509.3|6494.3|6494.2|6479.2|315
1599231900000|2020-09-04 15:05:00|6498.4|6483.4|6492.2|6477.2|6499.7|6484.7|6488.4|6473.4|247
1599232200000|2020-09-04 15:10:00|6491.2|6476.2|6493.7|6478.7|6500.4|6485.4|6488.2|6473.2|153
1599232500000|2020-09-04 15:15:00|6494|6479|6490.8|6475.8|6503.1|6488.1|6490.8|6475.8|120
1599232800000|2020-09-04 15:20:00|6491.1|6476.1|6479.8|6464.8|6491.6|6476.6|6479.8|6464.8|134
1599233100000|2020-09-04 15:25:00|6479.4|6464.4|6482.3|6467.3|6484.1|6469.1|6479.4|6464.4|131
1599233400000|2020-09-04 15:30:00|6482.8|6467.8|6496.2|6481.2|6496.2|6481.2|6482.8|6467.8|71
1599233700000|2020-09-04 15:35:00|6496.9|6481.9|6511|6496|6514|6499|6495.5|6480.5|273
1599234000000|2020-09-04 15:40:00|6510.7|6495.7|6507.4|6492.4|6515.8|6500.8|6506.1|6491.1|87
1599234300000|2020-09-04 15:45:00|6506.8|6491.8|6508.5|6493.5|6517.4|6502.4|6503.9|6488.9|214
1599234600000|2020-09-04 15:50:00|6509.1|6494.1|6527.5|6512.5|6527.5|6512.5|6506.3|6491.3|155
1599234900000|2020-09-04 15:55:00|6523.8|6508.8|6526|6511|6532.8|6517.8|6519.4|6504.4|105
1599235200000|2020-09-04 16:00:00|6523.8|6508.8|6512.3|6497.3|6525.4|6510.4|6512.3|6497.3|73
1599235500000|2020-09-04 16:05:00|6511.7|6496.7|6509.1|6494.1|6514.1|6499.1|6508.3|6493.3|53
1599235800000|2020-09-04 16:10:00|6509.4|6494.4|6515.3|6500.3|6516.3|6501.3|6509.4|6494.4|52
1599236100000|2020-09-04 16:15:00|6516.6|6501.6|6520|6505|6521|6506|6514.8|6499.8|154
1599236400000|2020-09-04 16:20:00|6520.1|6505.1|6525.6|6510.6|6527.5|6512.5|6520.1|6505.1|224
1599236700000|2020-09-04 16:25:00|6526|6511|6530.8|6515.8|6531.3|6516.3|6526|6511|33
1599237000000|2020-09-04 16:30:00|6531.3|6516.3|6543.6|6528.6|6544.6|6529.6|6527.6|6512.6|220
1599237300000|2020-09-04 16:35:00|6542.8|6527.8|6545.8|6530.8|6548.3|6533.3|6541.1|6526.1|104
1599237600000|2020-09-04 16:40:00|6546.4|6531.4|6543|6528|6547.8|6532.8|6541.8|6526.8|38
1599237900000|2020-09-04 16:45:00|6543.6|6528.6|6535.2|6520.2|6544|6529|6535.2|6520.2|121
1599238200000|2020-09-04 16:50:00|6536.1|6521.1|6531.5|6516.5|6538.3|6523.3|6530.2|6515.2|53
1599238500000|2020-09-04 16:55:00|6530.8|6515.8|6529|6514|6534|6519|6529|6514|38
1599238800000|2020-09-04 17:00:00|6528.8|6513.8|6530|6515|6535|6520|6528|6513|49
1599239100000|2020-09-04 17:05:00|6529.7|6514.7|6529.7|6514.7|6532.2|6517.2|6527|6512|46
1599239400000|2020-09-04 17:10:00|6531.2|6516.2|6529.2|6514.2|6532.4|6517.4|6526.4|6511.4|49
1599239700000|2020-09-04 17:15:00|6530|6515|6522.5|6507.5|6530.7|6515.7|6522.5|6507.5|49
1599240000000|2020-09-04 17:20:00|6522.7|6507.7|6522.7|6507.7|6529.7|6514.7|6522.7|6507.7|24
1599240300000|2020-09-04 17:25:00|6522.4|6507.4|6528.3|6513.3|6528.8|6513.8|6520|6505|58
1599240600000|2020-09-04 17:30:00|6528.1|6513.1|6526.3|6511.3|6528.3|6513.3|6525.8|6510.8|44
1599240900000|2020-09-04 17:35:00|6526.6|6511.6|6526.3|6511.3|6531.6|6516.6|6526.3|6511.3|72
1599241200000|2020-09-04 17:40:00|6526.1|6511.1|6530.2|6515.2|6530.2|6515.2|6525.8|6510.8|87
1599241500000|2020-09-04 17:45:00|6530.4|6515.4|6536.9|6521.9|6537.2|6522.2|6529.2|6514.2|83
1599241800000|2020-09-04 17:50:00|6537.4|6522.4|6546.9|6531.9|6546.9|6531.9|6534.9|6519.9|78
1599242100000|2020-09-04 17:55:00|6547.4|6532.4|6539.4|6524.4|6547.9|6532.9|6539.4|6524.4|92
1599242400000|2020-09-04 18:00:00|6538.1|6523.1|6525.5|6510.5|6538.1|6523.1|6524|6509|87
1599242700000|2020-09-04 18:05:00|6524.9|6509.9|6536.1|6521.1|6536.1|6521.1|6524.9|6509.9|143
1599243000000|2020-09-04 18:10:00|6536.3|6521.3|6546.1|6531.1|6547.6|6532.6|6531.9|6516.9|1048
1599243300000|2020-09-04 18:15:00|6545.8|6530.8|6552.8|6537.8|6553|6538|6543.5|6528.5|414
1599526800000|2020-09-08 01:00:00|6552.7|6537.7|6553.2|6538.2|6569.7|6554.7|6546.2|6531.2|110
1599527100000|2020-09-08 01:05:00|6552.7|6537.7|6556.7|6541.7|6559.7|6544.7|6552.2|6537.2|33
1599527700000|2020-09-08 01:15:00|6557.2|6542.2|6557.2|6542.2|6557.2|6542.2|6557.2|6542.2|0
1599528000000|2020-09-08 01:20:00|6556.9|6541.9|6556.7|6541.7|6556.9|6541.9|6556.7|6541.7|0
1599528300000|2020-09-08 01:25:00|6556.4|6541.4|6557.7|6542.7|6557.7|6542.7|6556.2|6541.2|0
1599528900000|2020-09-08 01:35:00|6562.2|6547.2|6558.2|6543.2|6562.2|6547.2|6558.2|6543.2|12
1599529200000|2020-09-08 01:40:00|||||||||1
1599529500000|2020-09-08 01:45:00|6559.7|6544.7|6559.7|6544.7|6559.7|6544.7|6558.7|6543.7|1
1599529800000|2020-09-08 01:50:00|6560.2|6545.2|6559.2|6544.2|6560.2|6545.2|6559.2|6544.2|2
1599530100000|2020-09-08 01:55:00|6560.2|6545.2|6560.2|6545.2|6561.2|6546.2|6560.2|6545.2|10
1599530400000|2020-09-08 02:00:00|6560.7|6545.7|6560.7|6545.7|6560.7|6545.7|6560.7|6545.7|0
1599530700000|2020-09-08 02:05:00|6561|6546|6569|6554|6569.2|6554.2|6561|6546|54
1599531000000|2020-09-08 02:10:00|6569.3|6554.3|6573.1|6558.1|6580.8|6565.8|6569.3|6554.3|92
1599531300000|2020-09-08 02:15:00|6573.6|6558.6|6571.1|6556.1|6576.3|6561.3|6571.1|6556.1|2
1599531900000|2020-09-08 02:25:00|6581.1|6566.1|6586.3|6571.3|6586.3|6571.3|6580.6|6565.6|91
1599532200000|2020-09-08 02:30:00|6587.1|6572.1|6588.1|6573.1|6589.6|6574.6|6587|6572|25
1599532500000|2020-09-08 02:35:00|6587.8|6572.8|6579|6564|6587.8|6572.8|6579|6564|4
1599532800000|2020-09-08 02:40:00|6581.1|6566.1|6574|6559|6582.5|6567.5|6574|6559|23
1599533100000|2020-09-08 02:45:00|6576.1|6561.1|6576|6561|6578|6563|6576|6561|7
1599533400000|2020-09-08 02:50:00|6573.4|6558.4|6566.2|6551.2|6573.4|6558.4|6564.2|6549.2|35
1599533700000|2020-09-08 02:55:00|6564|6549|6563.7|6548.7|6564.2|6549.2|6563.7|6548.7|19
1599534000000|2020-09-08 03:00:00|6560.7|6545.7|6564.4|6549.4|6564.9|6549.9|6556.2|6541.2|36
1599534300000|2020-09-08 03:05:00|6558.4|6543.4|6555|6540|6562.5|6547.5|6550.2|6535.2|88
1599534600000|2020-09-08 03:10:00|6553.9|6538.9|6555.9|6540.9|6555.9|6540.9|6553.9|6538.9|8
1599535200000|2020-09-08 03:20:00|6557.7|6542.7|6559.9|6544.9|6559.9|6544.9|6557.7|6542.7|3
1599535500000|2020-09-08 03:25:00|6558.9|6543.9|6558.9|6543.9|6558.9|6543.9|6558.9|6543.9|1
1599535800000|2020-09-08 03:30:00|6558.7|6543.7|6553.4|6538.4|6559|6544|6550.7|6535.7|56
1599536100000|2020-09-08 03:35:00|6553.7|6538.7|6554.2|6539.2|6554.4|6539.4|6553.7|6538.7|1
1599536700000|2020-09-08 03:45:00|6554.3|6539.3|6554.3|6539.3|6554.3|6539.3|6554.3|6539.3|0
1599537300000|2020-09-08 03:55:00|6554|6539|6557.8|6542.8|6557.8|6542.8|6553.8|6538.8|2
1599537900000|2020-09-08 04:05:00|6557.6|6542.6|6557.6|6542.6|6557.6|6542.6|6557.6|6542.6|33
1599539100000|2020-09-08 04:25:00|6558.9|6543.9|6557.2|6542.2|6558.9|6543.9|6555.1|6540.1|4
1599539400000|2020-09-08 04:30:00|6566.9|6551.9|6566.4|6551.4|6567.4|6552.4|6566.4|6551.4|54
1599539700000|2020-09-08 04:35:00|6566.9|6551.9|6566.9|6551.9|6567.4|6552.4|6566.7|6551.7|4
1599540000000|2020-09-08 04:40:00|6566|6551|6565.6|6550.6|6566|6551|6565.4|6550.4|0
1599540300000|2020-09-08 04:45:00|6564.9|6549.9|6564.9|6549.9|6564.9|6549.9|6564.9|6549.9|0
1599541200000|2020-09-08 05:00:00|6565.1|6550.1|6565.1|6550.1|6565.1|6550.1|6565.1|6550.1|0
1599541500000|2020-09-08 05:05:00|6565.3|6550.3|6566.4|6551.4|6566.4|6551.4|6562.9|6547.9|2
1599543000000|2020-09-08 05:30:00|6565.4|6550.4|6565.9|6540.9|6565.9|6550.4|6565.1|6540.6|45
1599543300000|2020-09-08 05:35:00|6564.6|6539.6|6551.6|6536.6|6569.3|6540.4|6551.6|6531.8|45
1599543600000|2020-09-08 05:40:00|6553.4|6538.4|6552.6|6537.6|6556.9|6541.9|6550.6|6535.6|34
1599543900000|2020-09-08 05:45:00|6553.2|6538.2|6551.4|6536.4|6554.1|6539.1|6548.6|6533.6|36
1599544200000|2020-09-08 05:50:00|6555.9|6540.9|6557.4|6542.4|6557.4|6542.4|6555.9|6540.9|2
1599544500000|2020-09-08 05:55:00|6559.2|6544.2|6566.6|6551.6|6566.6|6551.6|6559.2|6544.2|1
1599544800000|2020-09-08 06:00:00|6567.9|6552.9|6576.4|6561.4|6576.4|6561.4|6567.9|6552.9|1
1599545100000|2020-09-08 06:05:00|6576.7|6561.7|6579.7|6564.7|6584.7|6569.7|6576.7|6561.7|3
1599545400000|2020-09-08 06:10:00|6580.3|6565.3|6588.4|6573.4|6588.9|6573.9|6580.3|6565.3|9
1599545700000|2020-09-08 06:15:00|6588.7|6573.7|6592.9|6577.9|6594.4|6579.4|6588.7|6573.7|9
1599546000000|2020-09-08 06:20:00|6588.9|6573.9|6592.4|6577.4|6592.9|6577.9|6588.9|6573.9|37
1599546300000|2020-09-08 06:25:00|6591.9|6576.9|6588|6573|6593.6|6578.6|6588|6573|58
1599546600000|2020-09-08 06:30:00|6587|6572|6585.8|6570.8|6589.8|6574.8|6584.8|6569.8|38
1599546900000|2020-09-08 06:35:00|6587.3|6572.3|6585.8|6570.8|6594.1|6579.1|6584.5|6569.5|52
1599547200000|2020-09-08 06:40:00|6585.2|6570.2|6574.3|6559.3|6585.2|6570.2|6574.3|6559.3|27
1599547500000|2020-09-08 06:45:00|6574.8|6559.8|6575.6|6560.6|6579.8|6564.8|6571.3|6556.3|8
1599547800000|2020-09-08 06:50:00|6576.5|6561.5|6576.1|6561.1|6577.1|6562.1|6576.1|6561.1|1
1599548100000|2020-09-08 06:55:00|6575.2|6560.2|6574.9|6559.9|6576.1|6561.1|6574.6|6559.6|6
1599548400000|2020-09-08 07:00:00|6574.1|6559.1|6585.8|6570.8|6587.8|6570.8|6573|6558|15
1599548700000|2020-09-08 07:05:00|6587.8|6572.8|6587.8|6572.8|6587.8|6572.8|6587.8|6572.8|0
1599549000000|2020-09-08 07:10:00|6586.8|6571.8|6585.3|6570.3|6587.3|6572.3|6585.3|6570.3|0
1599549300000|2020-09-08 07:15:00|6586.3|6571.3|6587.8|6572.8|6588.8|6573.8|6586.3|6571.3|2
1599549600000|2020-09-08 07:20:00|6586.6|6571.6|6585.3|6570.3|6586.6|6571.6|6585.3|6570.3|2
1599549900000|2020-09-08 07:25:00|6584.8|6569.8|6577.3|6562.3|6584.8|6569.8|6576.3|6561.3|22
1599550200000|2020-09-08 07:30:00|6577.6|6562.6|6579.4|6564.4|6579.4|6564.4|6576.3|6561.3|4
1599550500000|2020-09-08 07:35:00|6579.9|6564.9|6576.4|6561.4|6579.9|6564.9|6576.4|6561.4|4
1599550800000|2020-09-08 07:40:00|6575.9|6560.9|6581.9|6566.9|6583.4|6568.4|6575.9|6560.9|7
1599551100000|2020-09-08 07:45:00|6582.4|6567.4|6588.9|6573.9|6589.9|6574.9|6582.4|6567.4|3
1599551400000|2020-09-08 07:50:00|6588.3|6573.3|6590.4|6575.4|6591.4|6576.4|6586.9|6571.9|18
1599551700000|2020-09-08 07:55:00|6590.7|6575.7|6589.9|6574.9|6593.9|6578.9|6589.9|6574.9|22
1599552000000|2020-09-08 08:00:00|6590.4|6575.4|6589.9|6574.9|6590.9|6575.9|6587.9|6572.9|3
1599552300000|2020-09-08 08:05:00|6589.6|6574.6|6588.4|6573.4|6590.8|6575.8|6588.4|6573.4|5
1599552600000|2020-09-08 08:10:00|6588.7|6573.7|6589.9|6574.9|6591.4|6576.4|6588.7|6573.7|19
1599552900000|2020-09-08 08:15:00|6587.8|6572.8|6586.7|6571.7|6587.8|6572.8|6582.4|6567.4|36
1599553200000|2020-09-08 08:20:00|6585.9|6570.9|6583.9|6568.9|6586.4|6571.4|6578.9|6563.9|21
1599553500000|2020-09-08 08:25:00|6583|6568|6590.2|6575.2|6590.2|6575.2|6582.4|6567.4|38
1599553800000|2020-09-08 08:30:00|6591.2|6576.2|6588.9|6573.9|6592.2|6577.2|6588.9|6573.9|4
1599554100000|2020-09-08 08:35:00|6587.4|6572.4|6592.7|6577.7|6592.7|6577.7|6586.4|6571.4|12
1599554400000|2020-09-08 08:40:00|6592.4|6577.4|6594.4|6579.4|6594.4|6579.4|6589.9|6574.9|24
1599554700000|2020-09-08 08:45:00|6593.8|6578.8|6595.9|6580.9|6595.9|6580.9|6590.9|6575.9|69
1599555000000|2020-09-08 08:50:00|6595.6|6580.6|6588.4|6573.4|6595.6|6580.6|6588.4|6573.4|83
1599555300000|2020-09-08 08:55:00|6588.1|6573.1|6588.4|6573.4|6591.4|6576.4|6587.7|6572.7|9
1599555600000|2020-09-08 09:00:00|6586.9|6571.9|6589.9|6574.9|6590.4|6575.4|6586.9|6571.9|14
1599555900000|2020-09-08 09:05:00|6589.7|6574.7|6588.2|6573.2|6589.7|6574.7|6587.7|6572.7|7
1599556200000|2020-09-08 09:10:00|6588.4|6573.4|6587.4|6572.4|6588.7|6573.7|6587.4|6572.4|62
1599556500000|2020-09-08 09:15:00|6588.2|6573.2|6588.2|6573.2|6589.2|6574.2|6586.4|6571.4|21
1599556800000|2020-09-08 09:20:00|6587.7|6572.7|6587.4|6572.4|6588.2|6573.2|6586.9|6571.9|6
1599557100000|2020-09-08 09:25:00|6587.1|6572.1|6588.2|6573.2|6588.2|6573.2|6586.9|6571.9|5
1599557700000|2020-09-08 09:35:00|6587.1|6572.1|6588.2|6573.2|6588.7|6573.7|6586.9|6571.9|20
1599558000000|2020-09-08 09:40:00|6586.4|6571.4|6582.9|6567.9|6586.4|6571.4|6582.4|6567.4|30
1599558300000|2020-09-08 09:45:00|6582.4|6567.4|6582.9|6567.9|6582.9|6567.9|6582.4|6567.4|5
1599558600000|2020-09-08 09:50:00|6583.1|6568.1|6576.9|6561.9|6583.9|6568.9|6575.9|6560.9|13
1599558900000|2020-09-08 09:55:00|6576.3|6561.3|6570.6|6555.6|6576.3|6561.3|6569.6|6554.6|31
1599559200000|2020-09-08 10:00:00|6570.9|6555.9|6569.9|6554.9|6571.9|6556.9|6567.4|6552.4|28
1599559500000|2020-09-08 10:05:00|6569.7|6554.7|6572.3|6557.3|6575.8|6560.8|6569.7|6554.7|7
1599559800000|2020-09-08 10:10:00|6572|6557|6572.3|6557.3|6573.3|6558.3|6569.8|6554.8|3
1599560100000|2020-09-08 10:15:00|6573.5|6558.5|6572.3|6557.3|6574.3|6559.3|6572.3|6557.3|7
1599560700000|2020-09-08 10:25:00|6566.5|6551.5|6565.8|6550.8|6568.3|6553.3|6563.8|6548.8|33
1599561000000|2020-09-08 10:30:00|6566.2|6551.2|6566.8|6551.8|6566.8|6551.8|6566.2|6551.2|2
1599561300000|2020-09-08 10:35:00|6566.3|6551.3|6566.8|6551.8|6566.8|6551.8|6566.3|6551.3|2
1599561600000|2020-09-08 10:40:00|6567.8|6552.8|6571.3|6556.3|6571.3|6556.3|6567.8|6552.8|1
1599561900000|2020-09-08 10:45:00|6571|6556|6571.3|6556.3|6572.3|6557.3|6570.8|6555.8|2
1599562200000|2020-09-08 10:50:00|6572.3|6557.3|6583.3|6568.3|6583.3|6568.3|6572.3|6557.3|50
1599562500000|2020-09-08 10:55:00|6583.6|6568.6|6578.6|6563.6|6583.8|6568.8|6578.6|6563.6|15
1599562800000|2020-09-08 11:00:00|6578.8|6563.8|6578.6|6563.6|6579.8|6564.8|6578.6|6563.6|1
1599563100000|2020-09-08 11:05:00|6578.9|6563.9|6575.1|6560.1|6578.9|6563.9|6573.9|6558.9|21
1599563400000|2020-09-08 11:10:00|6575.4|6560.4|6576.9|6561.9|6579.9|6564.9|6575.4|6560.4|23
1599563700000|2020-09-08 11:15:00|6576.6|6561.6|6576.4|6561.4|6576.6|6561.6|6574.9|6559.9|4
1599564000000|2020-09-08 11:20:00|6575.4|6560.4|6575.4|6560.4|6576.4|6561.4|6575.4|6560.4|6
1599564300000|2020-09-08 11:25:00|6575|6560|6574.9|6559.9|6575.9|6560.9|6574.4|6559.4|3
1599564600000|2020-09-08 11:30:00|6574.4|6559.4|6574.4|6559.4|6577.9|6562.9|6574.4|6559.4|14
1599564900000|2020-09-08 11:35:00|6574.7|6559.7|6576.9|6561.9|6576.9|6561.9|6574.4|6559.4|28
1599565200000|2020-09-08 11:40:00|6576.3|6561.3|6576.4|6561.4|6576.9|6561.9|6572.1|6557.1|45
1599565500000|2020-09-08 11:45:00|6575.9|6560.9|6577.4|6562.4|6577.4|6562.4|6574.4|6559.4|29
1599565800000|2020-09-08 11:50:00|6576.8|6561.8|6576.4|6561.4|6577.4|6562.4|6575.4|6560.4|115
1599566100000|2020-09-08 11:55:00|6575.9|6560.9|6572.8|6557.8|6577.9|6562.9|6572.8|6557.8|86
1599566400000|2020-09-08 12:00:00|6573.2|6558.2|6560.2|6545.2|6573.8|6558.8|6558.2|6543.2|166
1599566700000|2020-09-08 12:05:00|6558.9|6543.9|6552.4|6537.4|6560.2|6545.2|6550.6|6535.6|147
1599567000000|2020-09-08 12:10:00|6552.6|6537.6|6544.1|6529.1|6552.6|6537.6|6543.1|6528.1|99
1599567300000|2020-09-08 12:15:00|6540.1|6525.1|6535.3|6520.3|6543.1|6528.1|6531.4|6516.4|150
1599567600000|2020-09-08 12:20:00|6535.1|6520.1|6537.9|6522.9|6543.8|6528.8|6532.9|6517.9|103
1599567900000|2020-09-08 12:25:00|6538.1|6523.1|6539.2|6524.2|6541.4|6526.4|6529.9|6514.9|142
1599568200000|2020-09-08 12:30:00|6539.4|6524.4|6543.8|6528.8|6544.2|6529.2|6538.4|6523.4|128
1599568500000|2020-09-08 12:35:00|6543.6|6528.6|6535.8|6520.8|6543.6|6528.6|6535.3|6520.3|155
1599568800000|2020-09-08 12:40:00|6535.6|6520.6|6539.3|6524.3|6541|6526|6533.8|6518.8|52
1599569100000|2020-09-08 12:45:00|6539|6524|6538.8|6523.8|6543.6|6528.6|6538.8|6523.8|45
1599569400000|2020-09-08 12:50:00|6539.8|6524.8|6525.7|6510.7|6541|6526|6525.7|6510.7|194
1599569700000|2020-09-08 12:55:00|6525.5|6510.5|6536.7|6521.7|6544.8|6529.8|6525.5|6510.5|87
1599570000000|2020-09-08 13:00:00|6536.3|6521.3|6525.8|6510.8|6539.3|6524.3|6524.8|6509.8|60
1599570300000|2020-09-08 13:05:00|6525.1|6510.1|6516.8|6501.8|6527.3|6512.3|6513.3|6498.3|215
1599570600000|2020-09-08 13:10:00|6516|6501|6508.3|6493.3|6518.8|6503.8|6508.3|6493.3|121
1599570900000|2020-09-08 13:15:00|6507.4|6492.4|6514.6|6499.6|6514.6|6499.6|6503.6|6488.6|140
1599571200000|2020-09-08 13:20:00|6514.9|6499.9|6507.4|6492.4|6515.1|6500.1|6507.4|6492.4|64
1599571500000|2020-09-08 13:25:00|6506.4|6491.4|6501.1|6486.1|6512.6|6497.6|6498.3|6483.3|159
1599571800000|2020-09-08 13:30:00|6499.8|6484.8|6484.1|6469.1|6502.1|6487.1|6483.3|6468.3|468
1599572100000|2020-09-08 13:35:00|6483.2|6468.2|6478.1|6463.1|6486.8|6471.8|6476.8|6461.8|355
1599572400000|2020-09-08 13:40:00|6477.8|6462.8|6468.6|6453.6|6477.8|6462.8|6463.3|6448.3|471
1599572700000|2020-09-08 13:45:00|6468.3|6453.3|6462.5|6447.5|6471|6456|6462.3|6447.3|344
1599573000000|2020-09-08 13:50:00|6462.3|6447.3|6433.1|6418.1|6462.3|6447.3|6430.3|6415.3|1103
1599573300000|2020-09-08 13:55:00|6433.3|6418.3|6418.3|6403.3|6433.3|6418.3|6418.3|6403.3|883
1599573600000|2020-09-08 14:00:00|6417.7|6402.7|6415.9|6400.9|6422.8|6407.8|6415.9|6400.9|526
1599573900000|2020-09-08 14:05:00|6416.2|6401.2|6431|6416|6435.2|6420.2|6414.1|6399.1|614
1599574200000|2020-09-08 14:10:00|6431.6|6416.6|6426.9|6411.9|6432.4|6417.4|6418.4|6403.4|301
1599574500000|2020-09-08 14:15:00|6427.2|6412.2|6414.7|6399.7|6427.9|6412.9|6414.7|6399.7|386
1599574800000|2020-09-08 14:20:00|6415.2|6400.2|6426.7|6411.7|6428.7|6413.7|6410.2|6395.2|355
1599575100000|2020-09-08 14:25:00|6427.3|6412.3|6425.2|6410.2|6431.2|6416.2|6420.2|6405.2|304
1599575400000|2020-09-08 14:30:00|6422.9|6407.9|6416.9|6401.9|6424.7|6409.7|6409.4|6394.4|487
1599575700000|2020-09-08 14:35:00|6416.6|6401.6|6431.8|6416.8|6434|6419|6415.2|6400.2|544
1599576000000|2020-09-08 14:40:00|6432.9|6417.9|6422|6407|6433.7|6418.7|6420.8|6405.8|360
1599576300000|2020-09-08 14:45:00|6421.8|6406.8|6415.8|6400.8|6421.8|6406.8|6414.3|6399.3|315
1599576600000|2020-09-08 14:50:00|6415.4|6400.4|6425.8|6410.8|6425.8|6410.8|6412.1|6397.1|431
1599576900000|2020-09-08 14:55:00|6426.5|6411.5|6416.5|6401.5|6429.8|6414.8|6414.8|6399.8|275
1599577200000|2020-09-08 15:00:00|6416.8|6401.8|6430.3|6415.3|6430.3|6415.3|6414.5|6399.5|241
1599577500000|2020-09-08 15:05:00|6429.7|6414.7|6442.6|6427.6|6445.3|6430.3|6429|6414|210
1599577800000|2020-09-08 15:10:00|6442.8|6427.8|6443.8|6428.8|6452.8|6437.8|6442.8|6427.8|231
1599578100000|2020-09-08 15:15:00|6442.8|6427.8|6431.2|6416.2|6446.3|6431.3|6426.2|6411.2|214
1599578400000|2020-09-08 15:20:00|6431.4|6416.4|6430.2|6415.2|6437.4|6422.4|6424.6|6409.6|195
1599578700000|2020-09-08 15:25:00|6429.4|6414.4|6435.7|6420.7|6436.7|6421.7|6424.2|6409.2|262
1599579000000|2020-09-08 15:30:00|6434.2|6419.2|6431.1|6416.1|6436.7|6421.7|6428.2|6413.2|178
1599579300000|2020-09-08 15:35:00|6431.6|6416.6|6429.4|6414.4|6432.6|6417.6|6429.4|6414.4|114
1599579600000|2020-09-08 15:40:00|6429.2|6414.2|6431.3|6416.3|6433.3|6418.3|6429.2|6414.2|99
1599579900000|2020-09-08 15:45:00|6431.1|6416.1|6436.6|6421.6|6438.1|6423.1|6431.1|6416.1|171
1599580200000|2020-09-08 15:50:00|6437.6|6422.6|6432.3|6417.3|6438.6|6423.6|6431.4|6416.4|203
1599580500000|2020-09-08 15:55:00|6432.1|6417.1|6434.6|6419.6|6437.6|6422.6|6431.6|6416.6|81
1599580800000|2020-09-08 16:00:00|6433.7|6418.7|6446.1|6431.1|6446.6|6431.6|6432.6|6417.6|125
1599581100000|2020-09-08 16:05:00|6445.3|6430.3|6459.1|6444.1|6459.1|6444.1|6444.8|6429.8|245
1599581400000|2020-09-08 16:10:00|6460.6|6445.6|6457.9|6442.9|6464.1|6449.1|6457.9|6442.9|104
1599581700000|2020-09-08 16:15:00|6458.1|6443.1|6451.1|6436.1|6458.1|6443.1|6451.1|6436.1|92
1599582000000|2020-09-08 16:20:00|6451.6|6436.6|6465.1|6450.1|6465.3|6450.3|6451.3|6436.3|122
1599582300000|2020-09-08 16:25:00|6464.7|6449.7|6455.1|6440.1|6467.3|6452.3|6455.1|6440.1|76
1599582600000|2020-09-08 16:30:00|6456.3|6441.3|6453.1|6438.1|6456.6|6441.6|6450.8|6435.8|92
1599582900000|2020-09-08 16:35:00|6453.3|6438.3|6460.1|6445.1|6461.3|6446.3|6453.1|6438.1|100
1599583200000|2020-09-08 16:40:00|6459.8|6444.8|6457.3|6442.3|6460.6|6445.6|6453.6|6438.6|70
1599583500000|2020-09-08 16:45:00|6456.4|6441.4|6451.1|6436.1|6457.4|6442.4|6449.2|6434.2|196
1599583800000|2020-09-08 16:50:00|6451.4|6436.4|6458.2|6443.2|6459.6|6444.6|6451.2|6436.2|127
1599584100000|2020-09-08 16:55:00|6457|6442|6447.5|6432.5|6457|6442|6446.9|6431.9|122
1599584400000|2020-09-08 17:00:00|6448|6433|6445.1|6430.1|6448.8|6433.8|6444.5|6429.5|53
1599584700000|2020-09-08 17:05:00|6445.5|6430.5|6448.2|6433.2|6449.2|6434.2|6444.5|6429.5|80
1599585000000|2020-09-08 17:10:00|6448.5|6433.5|6446.6|6431.6|6451.7|6436.7|6445.9|6430.9|77
1599585300000|2020-09-08 17:15:00|6446.3|6431.3|6441.4|6426.4|6446.3|6431.3|6440.6|6425.6|122
1599585600000|2020-09-08 17:20:00|6441.6|6426.6|6446.4|6431.4|6447.1|6432.1|6441.1|6426.1|101
1599585900000|2020-09-08 17:25:00|6446.8|6431.8|6445|6430|6448.4|6433.4|6444.2|6429.2|140
1599586200000|2020-09-08 17:30:00|6444.2|6429.2|6446.7|6431.7|6448.7|6433.7|6441.2|6426.2|188
1599586500000|2020-09-08 17:35:00|6446.9|6431.9|6443.2|6428.2|6448|6433|6442.2|6427.2|150
1599586800000|2020-09-08 17:40:00|6442.5|6427.5|6443|6428|6443.2|6428.2|6441.2|6426.2|83
1599587100000|2020-09-08 17:45:00|6442.5|6427.5|6452.5|6437.5|6453.2|6438.2|6442.5|6427.5|141
1599587400000|2020-09-08 17:50:00|6452.3|6437.3|6447.5|6432.5|6453|6438|6446.8|6431.8|127
1599587700000|2020-09-08 17:55:00|6447.7|6432.7|6447.7|6432.7|6448.5|6433.5|6444.7|6429.7|152
1599588000000|2020-09-08 18:00:00|6449.2|6434.2|6446.7|6431.7|6450.9|6435.9|6445.7|6430.7|126
1599588300000|2020-09-08 18:05:00|6447.7|6432.7|6446.1|6431.1|6450.5|6435.5|6444.3|6429.3|421
1599588600000|2020-09-08 18:10:00|6447.9|6432.9|6464.2|6449.2|6467.7|6452.7|6440.5|6425.5|1246
1599588900000|2020-09-08 18:15:00|6462.7|6447.7|6456.5|6441.5|6464|6449|6452.1|6437.1|275
1599589200000|2020-09-08 18:20:00|6456.7|6441.7|6456.7|6441.7|6456.7|6441.7|6456.7|6441.7|0
1599613200000|2020-09-09 01:00:00|6442.9|6427.9|6434.5|6419.5|6442.9|6427.9|6434|6419|157
1599613500000|2020-09-09 01:05:00|6435|6420|6431.6|6416.6|6436.2|6421.2|6431.6|6416.6|92
1599613800000|2020-09-09 01:10:00|6430.1|6415.1|6429.1|6414.1|6431.7|6416.7|6429.1|6414.1|93
1599614100000|2020-09-09 01:15:00|6430.9|6415.9|6431.4|6416.4|6431.4|6416.4|6428.1|6413.1|94
1599614400000|2020-09-09 01:20:00|6431.6|6416.6|6433.9|6418.9|6435.4|6420.4|6428.6|6413.6|48
1599614700000|2020-09-09 01:25:00|6432.4|6417.4|6429.9|6414.9|6432.4|6417.4|6429.9|6414.9|24
1599615000000|2020-09-09 01:30:00|6430.3|6415.3|6435.4|6420.4|6435.4|6420.4|6430.3|6415.3|36
1599615300000|2020-09-09 01:35:00|6435.1|6420.1|6438.7|6423.7|6440.2|6425.2|6434.9|6419.9|7
1599615600000|2020-09-09 01:40:00|6437.2|6422.2|6432.4|6417.4|6437.2|6422.2|6431.7|6416.7|7
1599615900000|2020-09-09 01:45:00|6432.7|6417.7|6432.2|6417.2|6432.9|6417.9|6432.2|6417.2|3
1599616200000|2020-09-09 01:50:00|6430.7|6415.7|6430.7|6415.7|6430.7|6415.7|6430.7|6415.7|0
1599616500000|2020-09-09 01:55:00|6431.5|6416.5|6436.9|6421.9|6438.2|6423.2|6431.5|6416.5|28
1599616800000|2020-09-09 02:00:00|6436.7|6421.7|6432.9|6417.9|6436.7|6421.7|6432.9|6417.9|4
1599617100000|2020-09-09 02:05:00|6430.7|6415.7|6430.7|6415.7|6431.2|6416.2|6430.2|6415.2|135
1599617400000|2020-09-09 02:10:00|6431.4|6416.4|6438.7|6423.7|6440.5|6425.5|6431.4|6416.4|8
1599617700000|2020-09-09 02:15:00|6438.5|6423.5|6437.5|6422.5|6440.9|6425.9|6436.9|6421.9|5
1599618000000|2020-09-09 02:20:00|6438|6423|6437.5|6422.5|6438|6423|6437.5|6422.5|0
1599618300000|2020-09-09 02:25:00|6438.5|6423.5|6439|6424|6439|6424|6438.5|6423.5|0
1599618600000|2020-09-09 02:30:00|6438.5|6423.5|6431.5|6416.5|6438.5|6423.5|6431.5|6416.5|25
1599618900000|2020-09-09 02:35:00|||||||||1
1599619200000|2020-09-09 02:40:00|||||||||1
1599619800000|2020-09-09 02:50:00|||||||||5
1599620100000|2020-09-09 02:55:00|||||||||1
1599620400000|2020-09-09 03:00:00|6430.7|6415.7|6428.2|6413.2|6430.7|6415.7|6428.2|6413.2|40
1599620700000|2020-09-09 03:05:00|6428.1|6413.1|6425.2|6410.2|6428.1|6413.1|6424.7|6409.7|79
1599621000000|2020-09-09 03:10:00|6425.7|6410.7|6427.5|6412.5|6428.5|6413.5|6425.7|6410.7|11
1599621300000|2020-09-09 03:15:00|6427.2|6412.2|6430|6415|6430|6415|6427|6412|1
1599621900000|2020-09-09 03:25:00|6428.6|6413.6|6428.5|6413.5|6428.6|6413.6|6425|6410|31
1599622200000|2020-09-09 03:30:00|6426.5|6411.5|6426.5|6411.5|6426.5|6411.5|6426.5|6411.5|0
1599622500000|2020-09-09 03:35:00|6427.5|6412.5|6427.5|6412.5|6427.5|6412.5|6427.5|6412.5|2
1599623400000|2020-09-09 03:50:00|||||||||2
1599623700000|2020-09-09 03:55:00|6427.2|6412.2|6426.5|6411.5|6427.2|6412.2|6426.5|6411.5|0
1599624300000|2020-09-09 04:05:00|6426.2|6411.2|6435.3|6420.3|6435.3|6420.3|6426.2|6411.2|10
1599624600000|2020-09-09 04:10:00|6435.6|6420.6|6435.8|6420.8|6435.8|6420.8|6435.6|6420.6|5
1599624900000|2020-09-09 04:15:00|6438.3|6423.3|6441.8|6426.8|6441.8|6426.8|6438.3|6423.3|10
1599625200000|2020-09-09 04:20:00|6443.8|6428.8|6446.4|6431.4|6451.9|6436.9|6443.8|6428.8|18
1599625500000|2020-09-09 04:25:00|6447.6|6432.6|6446.6|6431.6|6447.6|6432.6|6446.6|6431.6|1
1599625800000|2020-09-09 04:30:00|6448.4|6433.4|6461.3|6446.3|6461.6|6446.6|6448.4|6433.4|18
1599626100000|2020-09-09 04:35:00|6460.3|6445.3|6454.5|6439.5|6461|6446|6454.3|6433.8|88
1599626400000|2020-09-09 04:40:00|6458.9|6433.9|6458.5|6433.5|6458.9|6433.9|6458.5|6433.5|0
1599626700000|2020-09-09 04:45:00|6452.3|6437.3|6450|6435|6452.3|6437.3|6446|6431|6
1599627000000|2020-09-09 04:50:00|6451.1|6436.1|6452|6437|6452|6437|6451.1|6436.1|0
1599627300000|2020-09-09 04:55:00|6453.2|6438.2|6454|6439|6454|6439|6453.2|6438.2|0
1599628200000|2020-09-09 05:10:00|6453.8|6438.8|6451.8|6436.8|6453.8|6438.8|6451.5|6436.5|2
1599628500000|2020-09-09 05:15:00|6452|6437|6453.8|6438.8|6453.8|6438.8|6452|6437|0
1599628800000|2020-09-09 05:20:00|6452.5|6437.5|6452|6437|6452.5|6437.5|6452|6437|7
1599629400000|2020-09-09 05:30:00|6451.4|6436.4|6445.5|6430.5|6451.4|6436.4|6441.5|6426.5|6
1599629700000|2020-09-09 05:35:00|6444.9|6429.9|6446|6431|6446|6431|6444.8|6429.8|0
1599630000000|2020-09-09 05:40:00|6445.4|6430.4|6446|6431|6446|6431|6445|6430|0
1599630300000|2020-09-09 05:45:00|6445|6430|6445|6430|6445|6430|6445|6430|1
1599630600000|2020-09-09 05:50:00|6444.6|6429.6|6444|6429|6444.6|6429.6|6444|6429|3
1599630900000|2020-09-09 05:55:00|||||||||2
1599631200000|2020-09-09 06:00:00|6444.5|6429.5|6444.5|6429.5|6444.5|6429.5|6444.5|6429.5|0
1599631500000|2020-09-09 06:05:00|6445|6430|6444.5|6429.5|6445|6430|6444.5|6429.5|3
1599631800000|2020-09-09 06:10:00|6443|6428|6435.5|6420.5|6445.5|6430.5|6434|6419|11
1599632100000|2020-09-09 06:15:00|6434.6|6419.6|6431|6416|6434.6|6419.6|6431|6416|10
1599632400000|2020-09-09 06:20:00|6428|6413|6422.5|6407.5|6428|6413|6422.5|6407.5|47
1599632700000|2020-09-09 06:25:00|6422.2|6407.2|6412|6397|6427|6412|6411.5|6396.5|66
1599633000000|2020-09-09 06:30:00|6412.3|6397.3|6406|6391|6414|6399|6405|6390|157
1599633300000|2020-09-09 06:35:00|6406.3|6391.3|6402|6387|6408.5|6393.5|6401|6386|131
1599633600000|2020-09-09 06:40:00|6401.5|6386.5|6396.8|6381.8|6401.5|6386.5|6395.5|6380.5|281
1599633900000|2020-09-09 06:45:00|6397.3|6382.3|6398.3|6383.3|6401.8|6386.8|6397.3|6382.3|44
1599634200000|2020-09-09 06:50:00|6398.8|6383.8|6392.3|6377.3|6403.1|6388.1|6392.3|6377.3|41
1599634500000|2020-09-09 06:55:00|6392.8|6377.8|6399.3|6384.3|6399.3|6384.3|6392.8|6377.8|43
1599634800000|2020-09-09 07:00:00|6400.2|6385.2|6392.6|6377.6|6401.3|6386.3|6392.3|6377.3|39
1599635100000|2020-09-09 07:05:00|6392.8|6377.8|6397.4|6382.4|6398.4|6383.4|6392.4|6377.4|20
1599635400000|2020-09-09 07:10:00|6396.5|6381.5|6400.9|6385.9|6402.9|6387.9|6392.9|6377.9|10
1599635700000|2020-09-09 07:15:00|6403.3|6388.3|6404.4|6389.4|6406.9|6391.9|6403.3|6388.3|8
1599636000000|2020-09-09 07:20:00|6404.9|6389.9|6407.4|6392.4|6410.4|6395.4|6404.9|6389.9|2
1599636300000|2020-09-09 07:25:00|6408.9|6393.9|6413.4|6398.4|6413.4|6398.4|6408.9|6393.9|1
1599636600000|2020-09-09 07:30:00|6413.1|6398.1|6409.9|6394.9|6413.1|6398.1|6407.4|6392.4|32
1599636900000|2020-09-09 07:35:00|6410.7|6395.7|6410.4|6395.4|6411.4|6396.4|6406.9|6391.9|7
1599637200000|2020-09-09 07:40:00|6410|6395|6410.9|6395.9|6411.4|6396.4|6402.4|6387.4|37
1599637500000|2020-09-09 07:45:00|6411.4|6396.4|6418.7|6403.7|6420.9|6405.9|6411.4|6396.4|7
1599637800000|2020-09-09 07:50:00|6418.9|6403.9|6413.4|6398.4|6418.9|6403.9|6413.4|6398.4|6
1599638100000|2020-09-09 07:55:00|6413.9|6398.9|6414.9|6399.9|6414.9|6399.9|6412.4|6397.4|80
1599638400000|2020-09-09 08:00:00|6414.4|6399.4|6410.4|6395.4|6414.9|6399.9|6410.4|6395.4|20
1599638700000|2020-09-09 08:05:00|6409.9|6394.9|6407.9|6392.9|6413.4|6398.4|6406.9|6391.9|23
1599639000000|2020-09-09 08:10:00|6407.6|6392.6|6405.2|6390.2|6407.6|6392.6|6404.4|6389.4|7
1599639300000|2020-09-09 08:15:00|6404.3|6389.3|6406.4|6391.4|6406.4|6391.4|6403.9|6388.9|8
1599639600000|2020-09-09 08:20:00|6406.1|6391.1|6406.9|6391.9|6406.9|6391.9|6399.4|6384.4|64
1599639900000|2020-09-09 08:25:00|6407.9|6392.9|6402.4|6387.4|6407.9|6392.9|6402.4|6387.4|4
1599640200000|2020-09-09 08:30:00|6402.1|6387.1|6401.9|6386.9|6404|6389|6396.4|6381.4|76
1599640500000|2020-09-09 08:35:00|6401.4|6386.4|6401.9|6386.9|6405.4|6390.4|6400.9|6385.9|13
1599640800000|2020-09-09 08:40:00|6402.5|6387.5|6403.2|6388.2|6403.4|6388.4|6402.4|6387.4|7
1599641100000|2020-09-09 08:45:00|6402.7|6387.7|6405.9|6390.9|6405.9|6390.9|6402.7|6387.7|3
1599641400000|2020-09-09 08:50:00|6406.4|6391.4|6405.4|6390.4|6406.6|6391.6|6405.4|6390.4|3
1599641700000|2020-09-09 08:55:00|6405.1|6390.1|6399.4|6384.4|6405.1|6390.1|6399.4|6384.4|5
1599642000000|2020-09-09 09:00:00|6398.5|6383.5|6397.4|6382.4|6398.5|6383.5|6396.9|6381.9|4
1599642300000|2020-09-09 09:05:00|6397.7|6382.7|6405.9|6390.9|6405.9|6390.9|6397.7|6382.7|50
1599642600000|2020-09-09 09:10:00|6406.4|6391.4|6407.4|6392.4|6407.4|6392.4|6405.4|6390.4|9
1599642900000|2020-09-09 09:15:00|6408.4|6393.4|6408.4|6393.4|6409.4|6394.4|6407.4|6392.4|10
1599643200000|2020-09-09 09:20:00|6407.8|6392.8|6405.9|6390.9|6407.8|6392.8|6404.9|6389.9|3
1599643500000|2020-09-09 09:25:00|6406.2|6391.2|6407.9|6392.9|6411.4|6396.4|6404.9|6389.9|15
1599643800000|2020-09-09 09:30:00|6407.4|6392.4|6407.4|6392.4|6407.4|6392.4|6404.9|6389.9|4
1599644100000|2020-09-09 09:35:00|6406.9|6391.9|6408.6|6393.6|6410|6395|6406.9|6391.9|4
1599644400000|2020-09-09 09:40:00|6408.4|6393.4|6408.9|6393.9|6409.4|6394.4|6407.4|6392.4|3
1599644700000|2020-09-09 09:45:00|6410.1|6395.1|6412.9|6397.9|6416.7|6401.7|6410.1|6395.1|11
1599645000000|2020-09-09 09:50:00|6413.9|6398.9|6410.4|6395.4|6413.9|6398.9|6409.9|6394.9|5
1599645300000|2020-09-09 09:55:00|6410.1|6395.1|6413.9|6398.9|6417.7|6402.7|6409.9|6394.9|18
1599645600000|2020-09-09 10:00:00|6413.1|6398.1|6398.1|6383.1|6413.1|6398.1|6398.1|6383.1|64
1599645900000|2020-09-09 10:05:00|6397.4|6382.4|6398|6383|6401.4|6386.4|6394.4|6379.4|72
1599646200000|2020-09-09 10:10:00|6398.4|6383.4|6397.4|6382.4|6398.4|6383.4|6396.4|6381.4|18
1599646500000|2020-09-09 10:15:00|6397.1|6382.1|6400.4|6385.4|6403.4|6388.4|6396.9|6381.9|24
1599646800000|2020-09-09 10:20:00|6401.4|6386.4|6407.5|6392.5|6407.5|6392.5|6400.9|6385.9|13
1599647100000|2020-09-09 10:25:00|6407.2|6392.2|6406.2|6391.2|6408.7|6393.7|6404.5|6389.5|8
1599647400000|2020-09-09 10:30:00|6407.2|6392.2|6408.2|6393.2|6409.2|6394.2|6406.9|6391.9|8
1599647700000|2020-09-09 10:35:00|6408.5|6393.5|6408.3|6393.3|6409.7|6394.7|6405.3|6390.3|31
1599648000000|2020-09-09 10:40:00|6407.8|6392.8|6407.5|6392.5|6408.3|6393.3|6404.5|6389.5|17
1599648300000|2020-09-09 10:45:00|6407|6392|6414|6399|6414|6399|6405.8|6390.8|18
1599648600000|2020-09-09 10:50:00|6413|6398|6415.5|6400.5|6415.8|6400.8|6408.8|6393.8|53
1599648900000|2020-09-09 10:55:00|6417|6402|6425.1|6410.1|6426.1|6411.1|6416.3|6401.3|59
1599649200000|2020-09-09 11:00:00|6425.6|6410.6|6423.6|6408.6|6427.1|6412.1|6420.6|6405.6|10
1599649500000|2020-09-09 11:05:00|6423.1|6408.1|6423.6|6408.6|6424.1|6409.1|6418.6|6403.6|61
1599649800000|2020-09-09 11:10:00|6423.1|6408.1|6422.1|6407.1|6423.6|6408.6|6422.1|6407.1|3
1599650100000|2020-09-09 11:15:00|6423.1|6408.1|6425.6|6410.6|6428.1|6413.1|6423.1|6408.1|9
1599650400000|2020-09-09 11:20:00|6425.1|6410.1|6423.6|6408.6|6425.1|6410.1|6422.6|6407.6|4
1599650700000|2020-09-09 11:25:00|6423.9|6408.9|6433.2|6418.2|6435.4|6420.4|6421.9|6406.9|17
1599651000000|2020-09-09 11:30:00|6433.4|6418.4|6431.4|6416.4|6433.4|6418.4|6426.9|6411.9|24
1599651300000|2020-09-09 11:35:00|6431.1|6416.1|6424.4|6409.4|6431.1|6416.1|6419.9|6404.9|58
1599651600000|2020-09-09 11:40:00|6424.1|6409.1|6427.4|6412.4|6428.9|6413.9|6423.9|6408.9|4
1599651900000|2020-09-09 11:45:00|6427.9|6412.9|6434.9|6419.9|6435.7|6420.7|6427.9|6412.9|14
1599652200000|2020-09-09 11:50:00|6436.9|6421.9|6442.9|6427.9|6443.2|6428.2|6435.9|6420.9|35
1599652500000|2020-09-09 11:55:00|6443.9|6428.9|6448.2|6433.2|6448.2|6433.2|6443.9|6428.9|38
1599652800000|2020-09-09 12:00:00|6446.7|6431.7|6435.2|6420.2|6446.7|6431.7|6432.2|6417.2|39
1599653100000|2020-09-09 12:05:00|6435.7|6420.7|6429.4|6414.4|6438.7|6423.7|6429.4|6414.4|52
1599653400000|2020-09-09 12:10:00|6429.2|6414.2|6437.4|6422.4|6437.4|6422.4|6426.4|6411.4|64
1599653700000|2020-09-09 12:15:00|6437.7|6422.7|6432.1|6417.1|6441.6|6426.6|6430.4|6415.4|35
1599654000000|2020-09-09 12:20:00|6431.9|6416.9|6437.7|6422.7|6439.7|6424.7|6431.9|6416.9|49
1599654300000|2020-09-09 12:25:00|6437|6422|6440.6|6425.6|6444.5|6429.5|6435.5|6420.5|36
1599654600000|2020-09-09 12:30:00|6440.2|6425.2|6433.7|6418.7|6443.7|6428.7|6432.8|6417.8|51
1599654900000|2020-09-09 12:35:00|6434.2|6419.2|6440.2|6425.2|6443.2|6428.2|6434.2|6419.2|30
1599655200000|2020-09-09 12:40:00|6440.7|6425.7|6416.6|6401.6|6440.7|6425.7|6416.1|6401.1|65
1599655500000|2020-09-09 12:45:00|6416.9|6401.9|6429.5|6414.5|6429.5|6414.5|6416.1|6401.1|55
1599655800000|2020-09-09 12:50:00|6430.7|6415.7|6442.9|6427.9|6447.4|6432.4|6430.7|6415.7|46
1599656100000|2020-09-09 12:55:00|6443.2|6428.2|6451.5|6436.5|6451.5|6436.5|6443.2|6428.2|28
1599656400000|2020-09-09 13:00:00|6448.8|6433.8|6456.9|6441.9|6465.9|6450.9|6438.5|6423.5|115
1599656700000|2020-09-09 13:05:00|6460.4|6445.4|6472.6|6457.6|6472.6|6457.6|6458.9|6443.9|143
1599657000000|2020-09-09 13:10:00|6473.1|6458.1|6475.6|6460.6|6481.6|6466.6|6472.1|6457.1|141
1599657300000|2020-09-09 13:15:00|6476.2|6461.2|6476.4|6461.4|6479.4|6464.4|6474|6459|66
1599657600000|2020-09-09 13:20:00|6476.9|6461.9|6472.1|6457.1|6479.1|6464.1|6471.1|6456.1|136
1599657900000|2020-09-09 13:25:00|6471.6|6456.6|6466.5|6451.5|6479|6464|6466.5|6451.5|134
1599658200000|2020-09-09 13:30:00|6465.8|6450.8|6465.7|6450.7|6467.5|6452.5|6452.5|6437.5|209
1599658500000|2020-09-09 13:35:00|6465.9|6450.9|6446|6431|6474|6459|6446|6431|220
1599658800000|2020-09-09 13:40:00|6445.8|6430.8|6467.5|6452.5|6473|6458|6444.8|6429.8|108
1599659100000|2020-09-09 13:45:00|6467.8|6452.8|6464.7|6449.7|6472.9|6457.9|6459.7|6444.7|175
1599659400000|2020-09-09 13:50:00|6465.2|6450.2|6468.7|6453.7|6474.9|6459.9|6460.7|6445.7|125
1599659700000|2020-09-09 13:55:00|6469.6|6454.6|6458.9|6443.9|6474.7|6459.7|6457.4|6442.4|149
1599660000000|2020-09-09 14:00:00|6459.1|6444.1|6453.6|6438.6|6463.1|6448.1|6447.6|6432.6|160
1599660300000|2020-09-09 14:05:00|6453.1|6438.1|6444.1|6429.1|6462.6|6447.6|6442.1|6427.1|87
1599660600000|2020-09-09 14:10:00|6443.1|6428.1|6445.1|6430.1|6450.4|6435.4|6441.1|6426.1|127
1599660900000|2020-09-09 14:15:00|6444.8|6429.8|6450.9|6435.9|6451.1|6436.1|6443.1|6428.1|55
1599661200000|2020-09-09 14:20:00|6450.4|6435.4|6443.5|6428.5|6455.1|6440.1|6442.7|6427.7|176
1599661500000|2020-09-09 14:25:00|6443.7|6428.7|6433.7|6418.7|6451.7|6436.7|6433.7|6418.7|179
1599661800000|2020-09-09 14:30:00|6431.2|6416.2|6439.4|6424.4|6443.9|6428.9|6427.9|6412.9|254
1599662100000|2020-09-09 14:35:00|6439.2|6424.2|6451.5|6436.5|6455.7|6440.7|6437.7|6422.7|126
1599662400000|2020-09-09 14:40:00|6451.2|6436.2|6453.5|6438.5|6457.5|6442.5|6448.2|6433.2|68
1599662700000|2020-09-09 14:45:00|6453.7|6438.7|6459.7|6444.7|6466.7|6451.7|6453.7|6438.7|173
1599663000000|2020-09-09 14:50:00|6459.5|6444.5|6452.5|6437.5|6460.7|6445.7|6448.5|6433.5|125
1599663300000|2020-09-09 14:55:00|6452.7|6437.7|6459.5|6444.5|6466.5|6451.5|6450.5|6435.5|467
1599663600000|2020-09-09 15:00:00|6459.8|6444.8|6449.2|6434.2|6465.8|6450.8|6447.5|6432.5|138
1599663900000|2020-09-09 15:05:00|6448.9|6433.9|6443|6428|6454.6|6439.6|6443|6428|236
1599664200000|2020-09-09 15:10:00|6442.7|6427.7|6441.8|6426.8|6444.3|6429.3|6439.5|6424.5|124
1599664500000|2020-09-09 15:15:00|6442.1|6427.1|6438|6423|6444.3|6429.3|6437.5|6422.5|203
1599664800000|2020-09-09 15:20:00|6438.2|6423.2|6437.8|6422.8|6439.5|6424.5|6437.1|6422.1|105
1599665100000|2020-09-09 15:25:00|6437.5|6422.5|6455|6440|6455|6440|6432.5|6417.5|158
1599665400000|2020-09-09 15:30:00|6454.2|6439.2|6447.7|6432.7|6454.2|6439.2|6447.3|6432.3|47
1599665700000|2020-09-09 15:35:00|6447.5|6432.5|6457.5|6442.5|6457.5|6442.5|6447.5|6432.5|79
1599666000000|2020-09-09 15:40:00|6457.3|6442.3|6451.5|6436.5|6461.2|6446.2|6451.5|6436.5|46
1599666300000|2020-09-09 15:45:00|6450.5|6435.5|6449|6434|6454|6439|6448.5|6433.5|99
1599666600000|2020-09-09 15:50:00|6449.4|6434.4|6447.5|6432.5|6451.5|6436.5|6447.5|6432.5|60
1599666900000|2020-09-09 15:55:00|6447.8|6432.8|6447.1|6432.1|6450.6|6435.6|6446.9|6431.9|83
1599667200000|2020-09-09 16:00:00|6449.6|6434.6|6454.1|6439.1|6456.9|6441.9|6448.6|6433.6|110
1599667500000|2020-09-09 16:05:00|6452.6|6437.6|6466.6|6451.6|6466.6|6451.6|6450.9|6435.9|184
1599667800000|2020-09-09 16:10:00|6468.1|6453.1|6467.9|6452.9|6478.6|6463.6|6467.1|6452.1|101
1599668100000|2020-09-09 16:15:00|6468.2|6453.2|6461.1|6446.1|6472.2|6457.2|6461.1|6446.1|88
1599668400000|2020-09-09 16:20:00|6461.3|6446.3|6458.1|6443.1|6466.1|6451.1|6458.1|6443.1|97
1599668700000|2020-09-09 16:25:00|6458.4|6443.4|6455.6|6440.6|6465.6|6450.6|6455.3|6440.3|90
1599669000000|2020-09-09 16:30:00|6456.8|6441.8|6456.4|6441.4|6460.1|6445.1|6455.1|6440.1|124
1599669300000|2020-09-09 16:35:00|6456.2|6441.2|6457.6|6442.6|6457.9|6442.9|6452.4|6437.4|131
1599669600000|2020-09-09 16:40:00|6457|6442|6456.8|6441.8|6457|6442|6452.6|6437.6|54
1599669900000|2020-09-09 16:45:00|6456.5|6441.5|6453.6|6438.6|6456.6|6441.6|6452.1|6437.1|98
1599670200000|2020-09-09 16:50:00|6453.1|6438.1|6454.1|6439.1|6455.3|6440.3|6451.3|6436.3|128
1599670500000|2020-09-09 16:55:00|6454.8|6439.8|6463.3|6448.3|6464|6449|6454.8|6439.8|114
1599670800000|2020-09-09 17:00:00|6463.5|6448.5|6460.5|6445.5|6463.5|6448.5|6460|6445|49
1599671100000|2020-09-09 17:05:00|6460.8|6445.8|6467.1|6452.1|6467.1|6452.1|6459.8|6444.8|100
1599671400000|2020-09-09 17:10:00|6467.6|6452.6|6467.6|6452.6|6469.6|6454.6|6466.8|6451.8|51
1599671700000|2020-09-09 17:15:00|6467.8|6452.8|6466.6|6451.6|6468.1|6453.1|6466.6|6451.6|45
1599672000000|2020-09-09 17:20:00|6467.2|6452.2|6473.1|6458.1|6476.6|6461.6|6467.1|6452.1|66
1599672300000|2020-09-09 17:25:00|6472.6|6457.6|6468.1|6453.1|6473.1|6458.1|6466.4|6451.4|47
1599672600000|2020-09-09 17:30:00|6468.6|6453.6|6472.3|6457.3|6472.3|6457.3|6468.6|6453.6|45
1599672900000|2020-09-09 17:35:00|6472.6|6457.6|6471.3|6456.3|6473.1|6458.1|6470.8|6455.8|43
1599673200000|2020-09-09 17:40:00|6470.8|6455.8|6469.6|6454.6|6473.3|6458.3|6469.6|6454.6|54
1599673500000|2020-09-09 17:45:00|6468.8|6453.8|6467.6|6452.6|6472.1|6457.1|6467.6|6452.6|66
1599673800000|2020-09-09 17:50:00|6467.9|6452.9|6475.1|6460.1|6478.1|6463.1|6467.9|6452.9|89
1599674100000|2020-09-09 17:55:00|6476|6461|6462.6|6447.6|6476.6|6461.6|6462.6|6447.6|117
1599674400000|2020-09-09 18:00:00|6463.6|6448.6|6469.7|6454.7|6470.8|6455.8|6462.6|6447.6|103
1599674700000|2020-09-09 18:05:00|6470.5|6455.5|6465.2|6450.2|6472.7|6457.7|6465.2|6450.2|108
1599675000000|2020-09-09 18:10:00|6464.2|6449.2|6465.5|6450.5|6474.8|6459.8|6463.9|6448.9|1372
1599675300000|2020-09-09 18:15:00|6464.9|6449.9|6472.5|6457.5|6475.4|6460.4|6464.5|6449.5|433
1599699600000|2020-09-10 01:00:00|6473.7|6458.7|6472.2|6457.2|6477.5|6462.5|6471.8|6456.8|25
1599699900000|2020-09-10 01:05:00|6474|6459|6474|6459|6474|6459|6474|6459|7
1599700200000|2020-09-10 01:10:00|6475.5|6460.5|6476.5|6461.5|6479|6464|6475.5|6460.5|4
1599700500000|2020-09-10 01:15:00|6478.5|6463.5|6476|6461|6480|6465|6474.5|6459.5|5
1599700800000|2020-09-10 01:20:00|6476.3|6461.3|6488.5|6473.5|6489.6|6474.6|6476.3|6461.3|37
1599701100000|2020-09-10 01:25:00|6486.6|6471.6|6485.2|6470.2|6489.8|6474.8|6484.3|6469.3|19
1599701400000|2020-09-10 01:30:00|6484.9|6469.9|6484.4|6469.4|6484.9|6469.9|6484.1|6469.1|1
1599701700000|2020-09-10 01:35:00|6483.1|6468.1|6472.6|6457.6|6483.1|6468.1|6472.6|6457.6|17
1599702000000|2020-09-10 01:40:00|6471.1|6456.1|6476.6|6461.6|6476.6|6461.6|6471.1|6456.1|12
1599702300000|2020-09-10 01:45:00|6477.5|6462.5|6474.6|6459.6|6480.1|6465.1|6472.1|6457.1|25
1599702600000|2020-09-10 01:50:00|6472.6|6457.6|6473.6|6458.6|6475.6|6460.6|6472.1|6457.1|4
1599702900000|2020-09-10 01:55:00|6474.2|6459.2|6476.6|6461.6|6477.1|6462.1|6474.2|6459.2|7
1599703200000|2020-09-10 02:00:00|6477.6|6462.6|6479.1|6464.1|6480.8|6465.8|6477.1|6462.1|19
1599703500000|2020-09-10 02:05:00|6480.1|6465.1|6479.1|6464.1|6483.6|6468.6|6478.6|6463.6|12
1599703800000|2020-09-10 02:10:00|6478.8|6463.8|6475.5|6460.5|6481.6|6466.6|6475.5|6460.5|22
1599704100000|2020-09-10 02:15:00|6475.1|6460.1|6472.1|6457.1|6475.1|6460.1|6471.6|6456.6|3
1599704400000|2020-09-10 02:20:00|6472.6|6457.6|6474.1|6459.1|6474.1|6459.1|6472.6|6457.6|2
1599704700000|2020-09-10 02:25:00|6475.6|6460.6|6469|6454|6475.6|6460.6|6468.8|6453.8|13
1599705000000|2020-09-10 02:30:00|6469.3|6454.3|6475.7|6460.7|6475.7|6460.7|6469.3|6454.3|9
1599705300000|2020-09-10 02:35:00|6475.3|6460.3|6467|6452|6475.3|6460.3|6465.5|6450.5|20
1599705600000|2020-09-10 02:40:00|6466|6451|6467.5|6452.5|6469.5|6454.5|6466|6451|2
1599705900000|2020-09-10 02:45:00|6468.1|6453.1|6471.5|6456.5|6472|6457|6468|6453|3
1599706200000|2020-09-10 02:50:00|6472.1|6457.1|6481.3|6466.3|6482.3|6467.3|6472.1|6457.1|38
1599706500000|2020-09-10 02:55:00|6481.5|6466.5|6481.1|6466.1|6481.5|6466.5|6479.8|6464.8|2
1599706800000|2020-09-10 03:00:00|6481.3|6466.3|6479.1|6464.1|6481.3|6466.3|6479.1|6464.1|2
1599707100000|2020-09-10 03:05:00|6482.8|6467.8|6481.8|6466.8|6482.8|6467.8|6481.3|6466.3|1
1599707400000|2020-09-10 03:10:00|6482.1|6467.1|6480.8|6465.8|6482.3|6467.3|6478.6|6463.6|8
1599707700000|2020-09-10 03:15:00|6480.6|6465.6|6480.6|6465.6|6481.6|6466.6|6480.3|6465.3|1
1599708000000|2020-09-10 03:20:00|6480.4|6465.4|6469.1|6454.1|6480.9|6465.9|6468.5|6453.5|22
1599708300000|2020-09-10 03:25:00|6468.5|6453.5|6476.6|6461.6|6476.6|6461.6|6468.1|6453.1|12
1599708600000|2020-09-10 03:30:00|6476.9|6461.9|6477.9|6462.9|6477.9|6462.9|6476.2|6461.2|2
1599708900000|2020-09-10 03:35:00|6478.1|6463.1|6478.9|6463.9|6478.9|6463.9|6478.1|6463.1|1
1599709200000|2020-09-10 03:40:00|6479.9|6464.9|6479.9|6464.9|6480.9|6465.9|6479.9|6464.9|1
1599709500000|2020-09-10 03:45:00|6481.6|6466.6|6480.4|6465.4|6482.2|6467.2|6480.4|6465.4|0
1599709800000|2020-09-10 03:50:00|6480.9|6465.9|6480.9|6465.9|6480.9|6465.9|6480.9|6465.9|1
1599710100000|2020-09-10 03:55:00|||||||||1
1599710400000|2020-09-10 04:00:00|6482|6467|6482.7|6467.7|6482.7|6467.7|6482|6467|0
1599710700000|2020-09-10 04:05:00|6483.9|6468.9|6482.7|6467.7|6484.4|6469.4|6482.7|6467.7|2
1599711000000|2020-09-10 04:10:00|6481.9|6466.9|6482.1|6467.1|6482.1|6467.1|6481.6|6466.6|5
1599712200000|2020-09-10 04:30:00|6481.6|6466.6|6481.6|6466.6|6481.6|6466.6|6481.6|6466.6|0
1599712500000|2020-09-10 04:35:00|6481.9|6466.9|6481.9|6466.9|6481.9|6466.9|6481.9|6466.9|0
1599713100000|2020-09-10 04:45:00|6482.4|6467.4|6482.4|6467.4|6482.4|6467.4|6482.4|6467.4|1
1599713400000|2020-09-10 04:50:00|6481.4|6466.4|6480.9|6465.9|6481.4|6466.4|6480.9|6465.9|2
1599713700000|2020-09-10 04:55:00|6480.6|6465.6|6480.6|6465.6|6480.6|6465.6|6480.6|6465.6|1
1599714900000|2020-09-10 05:15:00|6480.9|6465.9|6480.9|6465.9|6480.9|6465.9|6480.9|6465.9|0
1599715200000|2020-09-10 05:20:00|6481.7|6466.7|6483.1|6468.1|6483.1|6468.1|6481.7|6466.7|1
1599715500000|2020-09-10 05:25:00|6483.9|6468.9|6481.2|6466.2|6483.9|6468.9|6481.2|6466.2|3
1599715800000|2020-09-10 05:30:00|6481.4|6466.4|6479.7|6464.7|6481.4|6466.4|6479.7|6464.7|0
1599716100000|2020-09-10 05:35:00|6478.5|6463.5|6488.7|6473.7|6490.5|6475.5|6477.1|6462.1|34
1599716400000|2020-09-10 05:40:00|6487.5|6472.5|6499.1|6484.1|6502.4|6487.4|6487.2|6472.2|173
1599716700000|2020-09-10 05:45:00|6502.2|6487.2|6507.9|6492.9|6512.2|6497.2|6501.7|6486.7|13
1599717000000|2020-09-10 05:50:00|6512.2|6497.2|6516.2|6501.2|6517.5|6502.5|6512.2|6497.2|10
1599717300000|2020-09-10 05:55:00|6515|6500|6515.2|6500.2|6517.2|6502.2|6514.2|6499.2|2
1599717600000|2020-09-10 06:00:00|6519.5|6504.5|6519.2|6504.2|6519.5|6504.5|6515.7|6500.7|29
1599717900000|2020-09-10 06:05:00|6520.1|6505.1|6511.7|6496.7|6520.3|6505.3|6510.2|6495.2|43
1599718200000|2020-09-10 06:10:00|6511.1|6496.1|6504.7|6489.7|6511.7|6496.7|6500.7|6485.7|19
1599718500000|2020-09-10 06:15:00|6504.2|6489.2|6513.7|6498.7|6513.7|6498.7|6504.2|6489.2|2
1599718800000|2020-09-10 06:20:00|6513.4|6498.4|6509.2|6494.2|6513.4|6498.4|6509.2|6494.2|0
1599719100000|2020-09-10 06:25:00|6508.9|6493.9|6501.4|6486.4|6508.9|6493.9|6500.7|6485.7|8
1599719400000|2020-09-10 06:30:00|6502|6487|6496.9|6481.9|6502.4|6487.4|6496.9|6481.9|3
1599719700000|2020-09-10 06:35:00|6496.1|6481.1|6495.9|6480.9|6500.2|6485.2|6494.4|6479.4|6
1599720900000|2020-09-10 06:55:00|6496|6481|6510.2|6485.2|6510.5|6489.4|6496|6481|9
1599721200000|2020-09-10 07:00:00|6509.5|6484.5|6490|6475|6509.5|6490.5|6488|6473|13
1599721500000|2020-09-10 07:05:00|6492.5|6477.5|6490|6475|6493.5|6478.5|6486.2|6471.2|13
1599721800000|2020-09-10 07:10:00|6488.9|6473.9|6482|6467|6488.9|6473.9|6482|6467|2
1599722100000|2020-09-10 07:15:00|6481.8|6466.8|6492.5|6477.5|6498|6477.8|6475.3|6460.3|12
1599722400000|2020-09-10 07:20:00|6492|6477|6490.5|6475.5|6494|6479|6489.8|6474.8|3
1599722700000|2020-09-10 07:25:00|||||||||1
1599723000000|2020-09-10 07:30:00|6490|6475|6492.8|6477.8|6500|6481.9|6489.3|6474.3|4
1599723300000|2020-09-10 07:35:00|6492.6|6477.6|6489.5|6474.5|6492.6|6477.6|6489.5|6474.5|1
1599723600000|2020-09-10 07:40:00|6492|6477|6484|6469|6492|6477|6484|6469|3
1599723900000|2020-09-10 07:45:00|6484.3|6469.3|6489|6474|6493.5|6478.5|6484|6469|16
1599724200000|2020-09-10 07:50:00|6487|6472|6487|6472|6487.5|6472.5|6487|6472|0
1599724500000|2020-09-10 07:55:00|6486.4|6471.4|6486|6471|6486.8|6471.8|6483.5|6468.5|3
1599724800000|2020-09-10 08:00:00|6485.4|6470.4|6492.1|6477.1|6495.5|6480.5|6483.5|6468.5|3
1599725100000|2020-09-10 08:05:00|6492.5|6477.5|6493|6478|6493|6478|6491|6476|2
1599725400000|2020-09-10 08:10:00|6493.9|6478.9|6489|6474|6494.2|6479.2|6489|6474|6
1599725700000|2020-09-10 08:15:00|6488.4|6473.4|6492.5|6477.5|6492.5|6477.5|6488|6473|3
1599726000000|2020-09-10 08:20:00|6492.2|6477.2|6493.5|6478.5|6493.5|6478.5|6492|6477|1
1599726300000|2020-09-10 08:25:00|6493.2|6478.2|6495.5|6480.5|6495.5|6480.5|6493|6478|0
1599726600000|2020-09-10 08:30:00|6496.3|6481.3|6503|6488|6503.5|6488.5|6496.3|6481.3|3
1599726900000|2020-09-10 08:35:00|6504.5|6489.5|6504.5|6489.5|6507.2|6492.2|6504|6489|7
1599727200000|2020-09-10 08:40:00|6504|6489|6510.3|6495.3|6510.3|6495.3|6501.5|6486.5|8
1599727500000|2020-09-10 08:45:00|6510.5|6495.5|6507|6492|6510.5|6495.5|6505|6490|11
1599727800000|2020-09-10 08:50:00|6506.7|6491.7|6501.7|6486.7|6506.7|6491.7|6501.7|6486.7|9
1599728100000|2020-09-10 08:55:00|6502|6487|6500.2|6485.2|6502.5|6487.5|6500.2|6485.2|11
1599728400000|2020-09-10 09:00:00|6499.9|6484.9|6507|6492|6507|6492|6499.7|6484.7|64
1599728700000|2020-09-10 09:05:00|6506.7|6491.7|6512|6497|6512|6497|6506|6491|12
1599729000000|2020-09-10 09:10:00|6514|6499|6519.9|6504.9|6520.5|6505.5|6512|6497|26
1599729300000|2020-09-10 09:15:00|6519.3|6504.3|6524|6509|6525.3|6510.3|6519.3|6504.3|33
1599729600000|2020-09-10 09:20:00|6523.7|6508.7|6523|6508|6523.7|6508.7|6520.2|6505.2|16
1599729900000|2020-09-10 09:25:00|6523.3|6508.3|6523|6508|6523.3|6508.3|6522.5|6507.5|3
1599730200000|2020-09-10 09:30:00|6522.7|6507.7|6525.5|6510.5|6525.5|6510.5|6522.5|6507.5|10
1599730500000|2020-09-10 09:35:00|6524.6|6509.6|6524.7|6509.7|6525.5|6510.5|6523.5|6508.5|12
1599730800000|2020-09-10 09:40:00|6525.3|6510.3|6526.2|6511.2|6532|6517|6525.3|6510.3|44
1599731100000|2020-09-10 09:45:00|6525.7|6510.7|6525|6510|6527.5|6512.5|6523.7|6508.7|15
1599731400000|2020-09-10 09:50:00|6525.7|6510.7|6525.9|6510.9|6528.2|6513.2|6524.7|6509.7|32
1599731700000|2020-09-10 09:55:00|6525.1|6510.1|6526|6511|6527.4|6512.4|6524.4|6509.4|8
1599732000000|2020-09-10 10:00:00|6525.7|6510.7|6526|6511|6527.5|6512.5|6524|6509|18
1599732300000|2020-09-10 10:05:00|6525.5|6510.5|6525|6510|6528|6513|6525|6510|17
1599732600000|2020-09-10 10:10:00|6523.8|6508.8|6525|6510|6526|6511|6523.5|6508.5|12
1599732900000|2020-09-10 10:15:00|6523.2|6508.2|6526.7|6511.7|6527.6|6512.6|6523.2|6508.2|10
1599733200000|2020-09-10 10:20:00|6526|6511|6524.2|6509.2|6527|6512|6523.7|6508.7|24
1599733500000|2020-09-10 10:25:00|6523.7|6508.7|6527.5|6512.5|6528.5|6513.5|6523.7|6508.7|9
1599733800000|2020-09-10 10:30:00|6527|6512|6527|6512|6528.5|6513.5|6525.7|6510.7|17
1599734100000|2020-09-10 10:35:00|6525.7|6510.7|6528.7|6513.7|6528.7|6513.7|6524.2|6509.2|23
1599734400000|2020-09-10 10:40:00|6527.5|6512.5|6537|6522|6537.3|6522.3|6527.5|6512.5|50
1599734700000|2020-09-10 10:45:00|6536.8|6521.8|6530|6515|6536.8|6521.8|6527|6512|50
1599735000000|2020-09-10 10:50:00|6529.4|6514.4|6533|6518|6534|6519|6529|6514|4
1599735300000|2020-09-10 10:55:00|6532.7|6517.7|6531.5|6516.5|6533.5|6518.5|6531|6516|22
1599735600000|2020-09-10 11:00:00|6532.4|6517.4|6532.5|6517.5|6534.5|6519.5|6532.4|6517.4|13
1599735900000|2020-09-10 11:05:00|6534.1|6519.1|6531.6|6516.6|6535.4|6520.4|6531.4|6516.4|28
1599736200000|2020-09-10 11:10:00|6531.4|6516.4|6531.6|6516.6|6532.7|6517.7|6530.1|6515.1|17
1599736500000|2020-09-10 11:15:00|6531.4|6516.4|6531.4|6516.4|6532.2|6517.2|6531.4|6516.4|2
1599736800000|2020-09-10 11:20:00|6532|6517|6533.4|6518.4|6533.9|6518.9|6531.9|6516.9|15
1599737100000|2020-09-10 11:25:00|6532.5|6517.5|6529.9|6514.9|6532.5|6517.5|6528.1|6513.1|22
1599737400000|2020-09-10 11:30:00|6530.4|6515.4|6531.4|6516.4|6531.4|6516.4|6530.4|6515.4|1
1599737700000|2020-09-10 11:35:00|6532|6517|6536.7|6521.7|6536.7|6521.7|6532|6517|24
1599738000000|2020-09-10 11:40:00|6536.2|6521.2|6536.7|6521.7|6536.7|6521.7|6536.2|6521.2|8
1599738300000|2020-09-10 11:45:00|6537|6522|6538.2|6523.2|6539.2|6524.2|6536.9|6521.9|17
1599738600000|2020-09-10 11:50:00|6538.4|6523.4|6541.2|6526.2|6541.5|6526.5|6538.4|6523.4|17
1599738900000|2020-09-10 11:55:00|6541.5|6526.5|6534.7|6519.7|6542.7|6527.7|6534.7|6519.7|31
1599739200000|2020-09-10 12:00:00|6534.1|6519.1|6536.6|6521.6|6538|6523|6532.4|6517.4|46
1599739500000|2020-09-10 12:05:00|6537.9|6522.9|6527.6|6512.6|6541.7|6526.7|6527.6|6512.6|75
1599739800000|2020-09-10 12:10:00|6525.1|6510.1|6524.6|6509.6|6525.8|6510.8|6518.6|6503.6|100
1599740100000|2020-09-10 12:15:00|6524.3|6509.3|6519.4|6504.4|6525.8|6510.8|6516.4|6501.4|55
1599740400000|2020-09-10 12:20:00|6520.6|6505.6|6527.9|6512.9|6527.9|6512.9|6519.9|6504.9|60
1599740700000|2020-09-10 12:25:00|6529.1|6514.1|6531.1|6516.1|6535.6|6520.6|6528.6|6513.6|29
1599741000000|2020-09-10 12:30:00|6530.6|6515.6|6532.1|6517.1|6533.1|6518.1|6526.1|6511.1|27
1599741300000|2020-09-10 12:35:00|6531.1|6516.1|6542.7|6527.7|6542.7|6527.7|6530.9|6515.9|57
1599741600000|2020-09-10 12:40:00|6542.9|6527.9|6557.4|6542.4|6567.4|6552.4|6542.9|6527.9|170
1599741900000|2020-09-10 12:45:00|6556.9|6541.9|6548.9|6533.9|6567.9|6552.9|6542.7|6527.7|172
1599742200000|2020-09-10 12:50:00|6550.4|6535.4|6553.9|6538.9|6554.9|6539.9|6546.4|6531.4|50
1599742500000|2020-09-10 12:55:00|6554.9|6539.9|6544.5|6529.5|6556.5|6541.5|6543.5|6528.5|54
1599742800000|2020-09-10 13:00:00|6545.3|6530.3|6527.7|6512.7|6547.5|6532.5|6527.2|6512.2|140
1599743100000|2020-09-10 13:05:00|6528|6513|6536.9|6521.9|6536.9|6521.9|6521.7|6506.7|117
1599743400000|2020-09-10 13:10:00|6537.4|6522.4|6531.2|6516.2|6548.6|6533.6|6530.2|6515.2|112
1599743700000|2020-09-10 13:15:00|6531.4|6516.4|6548.7|6533.7|6552.2|6537.2|6531.4|6516.4|92
1599744000000|2020-09-10 13:20:00|6548.2|6533.2|6555.2|6540.2|6555.2|6540.2|6544.7|6529.7|51
1599744300000|2020-09-10 13:25:00|6553.7|6538.7|6555.2|6540.2|6558.2|6543.2|6553.7|6538.7|38
1599744600000|2020-09-10 13:30:00|6556.6|6541.6|6561.2|6546.2|6564.2|6549.2|6552.9|6537.9|139
1599744900000|2020-09-10 13:35:00|6561.4|6546.4|6547.5|6532.5|6561.4|6546.4|6547.2|6532.2|73
1599745200000|2020-09-10 13:40:00|6547.8|6532.8|6537|6522|6549.8|6534.8|6536.3|6521.3|101
1599745500000|2020-09-10 13:45:00|6537.3|6522.3|6543.3|6528.3|6544.3|6529.3|6529|6514|64
1599745800000|2020-09-10 13:50:00|6543.6|6528.6|6557.3|6542.3|6561.1|6546.1|6542.5|6527.5|123
1599746100000|2020-09-10 13:55:00|6557.1|6542.1|6563.8|6548.8|6563.8|6548.8|6557.1|6542.1|99
1599746400000|2020-09-10 14:00:00|6564.1|6549.1|6557.1|6542.1|6569.9|6554.9|6555.3|6540.3|296
1599746700000|2020-09-10 14:05:00|6557.4|6542.4|6563.6|6548.6|6563.6|6548.6|6551.6|6536.6|130
1599747000000|2020-09-10 14:10:00|6566.1|6551.1|6563.9|6548.9|6572.2|6557.2|6561.7|6546.7|126
1599747300000|2020-09-10 14:15:00|6563.4|6548.4|6566.7|6551.7|6572.2|6557.2|6561.9|6546.9|84
1599747600000|2020-09-10 14:20:00|6566.5|6551.5|6560.7|6545.7|6570|6555|6557.7|6542.7|135
1599747900000|2020-09-10 14:25:00|6559.3|6544.3|6545.7|6530.7|6559.3|6544.3|6545.7|6530.7|92
1599748200000|2020-09-10 14:30:00|6543.1|6528.1|6552.2|6537.2|6555.9|6540.9|6537.7|6522.7|157
1599748500000|2020-09-10 14:35:00|6551.9|6536.9|6568.8|6553.8|6570.8|6555.8|6547.7|6532.7|162
1599748800000|2020-09-10 14:40:00|6570.9|6555.9|6561.9|6546.9|6572.6|6557.6|6561.9|6546.9|172
1599749100000|2020-09-10 14:45:00|6562.2|6547.2|6562.4|6547.4|6565.6|6550.6|6550.9|6535.9|141
1599749400000|2020-09-10 14:50:00|6563.9|6548.9|6564.6|6549.6|6570.6|6555.6|6561.9|6546.9|182
1599749700000|2020-09-10 14:55:00|6564|6549|6543.5|6528.5|6564|6549|6542.5|6527.5|182
1599750000000|2020-09-10 15:00:00|6544|6529|6561|6546|6563.3|6548.3|6543|6528|184
1599750300000|2020-09-10 15:05:00|6560.8|6545.8|6559.3|6544.3|6563.5|6548.5|6556.3|6541.3|138
1599750600000|2020-09-10 15:10:00|6557.8|6542.8|6566.1|6551.1|6572.8|6557.8|6555.8|6540.8|153
1599750900000|2020-09-10 15:15:00|6565.6|6550.6|6548.9|6533.9|6570.6|6555.6|6547.1|6532.1|133
1599751200000|2020-09-10 15:20:00|6549.3|6534.3|6546|6531|6560.1|6545.1|6546|6531|113
1599751500000|2020-09-10 15:25:00|6545.7|6530.7|6539.8|6524.8|6550.3|6535.3|6537.9|6522.9|119
1599751800000|2020-09-10 15:30:00|6540.2|6525.2|6536.4|6521.4|6544.7|6529.7|6536.2|6521.2|104
1599752100000|2020-09-10 15:35:00|6536.2|6521.2|6540.5|6525.5|6544.3|6529.3|6535.2|6520.2|50
1599752400000|2020-09-10 15:40:00|6541.1|6526.1|6546.8|6531.8|6549.3|6534.3|6540.3|6525.3|32
1599752700000|2020-09-10 15:45:00|6546.5|6531.5|6552.3|6537.3|6555.8|6540.8|6546|6531|45
1599753000000|2020-09-10 15:50:00|6552|6537|6542.7|6527.7|6552.3|6537.3|6542.5|6527.5|28
1599753300000|2020-09-10 15:55:00|6542.1|6527.1|6539.8|6524.8|6544.3|6529.3|6538.3|6523.3|44
1599753600000|2020-09-10 16:00:00|6538.3|6523.3|6530.8|6515.8|6541.5|6526.5|6529.1|6514.1|141
1599753900000|2020-09-10 16:05:00|6531.1|6516.1|6527.1|6512.1|6535.1|6520.1|6525.5|6510.5|104
1599754200000|2020-09-10 16:10:00|6527.3|6512.3|6528|6513|6531.1|6516.1|6527.3|6512.3|30
1599754500000|2020-09-10 16:15:00|6528.6|6513.6|6522.8|6507.8|6529.7|6514.7|6519.7|6504.7|132
1599754800000|2020-09-10 16:20:00|6524.2|6509.2|6518.4|6503.4|6527.8|6512.8|6514.9|6499.9|198
1599755100000|2020-09-10 16:25:00|6518.1|6503.1|6515.6|6500.6|6518.1|6503.1|6510.1|6495.1|169
1599755400000|2020-09-10 16:30:00|6515.9|6500.9|6509.4|6494.4|6517.7|6502.7|6508.4|6493.4|89
1599755700000|2020-09-10 16:35:00|6509.2|6494.2|6510.1|6495.1|6511.2|6496.2|6499.5|6484.5|180
1599756000000|2020-09-10 16:40:00|6509.9|6494.9|6510|6495|6520.5|6505.5|6505.2|6490.2|120
1599756300000|2020-09-10 16:45:00|6509.7|6494.7|6502.5|6487.5|6509.7|6494.7|6500.4|6485.4|128
1599756600000|2020-09-10 16:50:00|6502.9|6487.9|6502.4|6487.4|6503.9|6488.9|6500.4|6485.4|88
1599756900000|2020-09-10 16:55:00|6501.9|6486.9|6507.9|6492.9|6511.4|6496.4|6501.9|6486.9|55
1599757200000|2020-09-10 17:00:00|6507.1|6492.1|6502.1|6487.1|6507.1|6492.1|6499.9|6484.9|90
1599757500000|2020-09-10 17:05:00|6504.8|6489.8|6516.2|6501.2|6516.7|6501.7|6504.8|6489.8|56
1599757800000|2020-09-10 17:10:00|6518|6503|6518.9|6503.9|6520.2|6505.2|6514.9|6499.9|59
1599758100000|2020-09-10 17:15:00|6519.4|6504.4|6522.7|6507.7|6523.2|6508.2|6519.4|6504.4|69
1599758400000|2020-09-10 17:20:00|6523.4|6508.4|6520.7|6505.7|6528.2|6513.2|6520.7|6505.7|59
1599758700000|2020-09-10 17:25:00|6520.5|6505.5|6520.7|6505.7|6522.7|6507.7|6518.9|6503.9|142
1599759000000|2020-09-10 17:30:00|6520.9|6505.9|6525|6510|6525|6510|6519.4|6504.4|38
1599759300000|2020-09-10 17:35:00|6526.5|6511.5|6524.5|6509.5|6526.5|6511.5|6522.7|6507.7|31
1599759600000|2020-09-10 17:40:00|6524.8|6509.8|6520.8|6505.8|6528|6513|6520.3|6505.3|41
1599759900000|2020-09-10 17:45:00|6520.5|6505.5|6515|6500|6522.8|6507.8|6515|6500|55
1599760200000|2020-09-10 17:50:00|6516|6501|6506|6491|6516.5|6501.5|6505.5|6490.5|54
1599760500000|2020-09-10 17:55:00|6506.8|6491.8|6515.8|6500.8|6517.5|6502.5|6506.8|6491.8|34
1599760800000|2020-09-10 18:00:00|6515.5|6500.5|6517.3|6502.3|6519.3|6504.3|6503.8|6488.8|89
1599761100000|2020-09-10 18:05:00|6518.2|6503.2|6535.5|6520.5|6535.5|6520.5|6514.8|6499.8|80
1599761400000|2020-09-10 18:10:00|6535.8|6520.8|6525.3|6510.3|6538|6523|6517.3|6502.3|946
1599761700000|2020-09-10 18:15:00|6525.9|6510.9|6517.9|6502.9|6525.9|6510.9|6513.8|6498.8|489
1599786000000|2020-09-11 01:00:00|6525.9|6510.9|6522.1|6507.1|6533.4|6517.1|6522.1|6507.1|63
1599786300000|2020-09-11 01:05:00|6520.6|6505.6|6516.1|6501.1|6523.1|6505.6|6514.8|6498.1|37
1599786600000|2020-09-11 01:10:00|6517|6502|6527.6|6512.6|6528.1|6513.1|6517|6502|4
1599786900000|2020-09-11 01:15:00|6527.1|6512.1|6526.1|6511.1|6527.6|6512.6|6524.1|6509.1|4
1599787200000|2020-09-11 01:20:00|6525.1|6510.1|6520.1|6505.1|6525.1|6510.1|6518.4|6503.4|36
1599787500000|2020-09-11 01:25:00|6519.3|6504.3|6521.6|6506.6|6528.6|6513.6|6518.6|6503.6|3
1599787800000|2020-09-11 01:30:00|6525.4|6510.4|6522.1|6507.1|6527.1|6512.1|6520.1|6505.1|1
1599788100000|2020-09-11 01:35:00|6522.6|6507.6|6521.6|6506.6|6522.6|6507.6|6521.6|6506.6|1
1599788400000|2020-09-11 01:40:00|6520.4|6505.4|6520.4|6505.4|6520.4|6505.4|6520.4|6505.4|0
1599788700000|2020-09-11 01:45:00|6515.2|6500.2|6513.7|6498.7|6515.2|6500.2|6513.7|6498.7|14
1599789900000|2020-09-11 02:05:00|6514.7|6499.7|6514.7|6499.7|6514.7|6499.7|6514.7|6499.7|0
1599790200000|2020-09-11 02:10:00|6516.4|6501.4|6517.5|6502.5|6517.5|6502.5|6516.4|6501.4|5
1599790500000|2020-09-11 02:15:00|6518|6503|6518.4|6503.4|6518.7|6503.7|6518|6503|1
1599791400000|2020-09-11 02:30:00|6518.2|6503.2|6518.2|6503.2|6518.2|6503.2|6518.2|6503.2|0
1599792000000|2020-09-11 02:40:00|6519.3|6504.3|6520.2|6505.2|6520.2|6505.2|6519.3|6504.3|0
1599792300000|2020-09-11 02:45:00|6520.5|6505.5|6520.5|6505.5|6520.5|6505.5|6520.5|6505.5|0
1599792600000|2020-09-11 02:50:00|||||||||3
1599794100000|2020-09-11 03:15:00|||||||||1
1599795000000|2020-09-11 03:30:00|||||||||1
1599795900000|2020-09-11 03:45:00|6521|6506|6522.7|6507.7|6523.2|6508.2|6521|6506|5
1599796200000|2020-09-11 03:50:00|6523.2|6508.2|6523.2|6508.2|6523.2|6508.2|6523.2|6508.2|0
1599796500000|2020-09-11 03:55:00|6522.6|6507.6|6522.2|6507.2|6522.6|6507.6|6522.2|6507.2|0
1599797100000|2020-09-11 04:05:00|6521.7|6506.7|6522.2|6507.2|6522.7|6507.7|6521.7|6506.7|0
1599798600000|2020-09-11 04:30:00|6521.9|6506.9|6521.7|6506.7|6521.9|6506.9|6521.7|6506.7|0
1599799200000|2020-09-11 04:40:00|6521.9|6506.9|6523.2|6508.2|6523.2|6508.2|6521.9|6506.9|1
1599800400000|2020-09-11 05:00:00|6523.5|6508.5|6523.5|6508.5|6523.5|6508.5|6523.5|6508.5|0
1599800700000|2020-09-11 05:05:00|||||||||1
1599801000000|2020-09-11 05:10:00|6524.7|6509.7|6524.7|6509.7|6524.7|6509.7|6524.7|6509.7|0
1599801300000|2020-09-11 05:15:00|6525.2|6510.2|6525.3|6510.3|6528.3|6513.3|6525.2|6510.2|3
1599801600000|2020-09-11 05:20:00|6525|6510|6524.8|6509.8|6525.3|6510.3|6524.8|6509.8|1
1599801900000|2020-09-11 05:25:00|6525.3|6510.3|6525.3|6510.3|6525.5|6510.5|6525.3|6510.3|0
1599802200000|2020-09-11 05:30:00|6525.9|6510.9|6526.8|6511.8|6527|6512|6525.9|6510.9|3
1599802500000|2020-09-11 05:35:00|6527.5|6512.5|6532.3|6517.3|6535.3|6520.3|6527.5|6512.5|17
1599802800000|2020-09-11 05:40:00|6532.8|6517.8|6535.3|6520.3|6535.3|6520.3|6532.8|6517.8|5
1599803100000|2020-09-11 05:45:00|6535.6|6520.6|6538.8|6523.8|6542.8|6527.8|6535.3|6520.3|26
1599803400000|2020-09-11 05:50:00|6539.5|6524.5|6538.8|6523.8|6539.5|6524.5|6538.8|6523.8|3
1599803700000|2020-09-11 05:55:00|6538.5|6523.5|6538.3|6523.3|6538.5|6523.5|6538.3|6523.3|0
1599804000000|2020-09-11 06:00:00|6537.7|6522.7|6537.3|6522.3|6537.7|6522.7|6537.3|6522.3|0
1599804300000|2020-09-11 06:05:00|6536.6|6521.6|6545.8|6530.8|6545.8|6530.8|6531.8|6516.8|26
1599804600000|2020-09-11 06:10:00|6546.8|6531.8|6549.3|6534.3|6549.8|6534.8|6544.2|6529.2|5
1599804900000|2020-09-11 06:15:00|6549.8|6534.8|6546.3|6531.3|6550.8|6535.8|6543.3|6528.3|4
1599805200000|2020-09-11 06:20:00|6546.8|6531.8|6545.3|6530.3|6547|6532|6543.8|6528.8|2
1599805500000|2020-09-11 06:25:00|6546.8|6531.8|6544.3|6529.3|6546.8|6531.8|6543.3|6528.3|1
1599805800000|2020-09-11 06:30:00|6544.9|6529.9|6543.4|6528.4|6547.8|6532.8|6543.2|6528.2|40
1599806100000|2020-09-11 06:35:00|6542.5|6527.5|6543.4|6528.4|6543.4|6528.4|6541.4|6526.4|5
1599806400000|2020-09-11 06:40:00|6542.5|6527.5|6541.9|6526.9|6542.5|6527.5|6541.4|6526.4|0
1599806700000|2020-09-11 06:45:00|6542.4|6527.4|6556.1|6541.1|6556.1|6541.1|6542.4|6527.4|30
1599807000000|2020-09-11 06:50:00|6556.7|6541.7|6560.4|6545.4|6563.7|6548.7|6552.4|6537.4|78
1599807300000|2020-09-11 06:55:00|6561.2|6546.2|6560.5|6545.5|6561.2|6546.2|6557.4|6542.4|4
1599807600000|2020-09-11 07:00:00|6561.4|6546.4|6546.3|6531.3|6561.9|6546.9|6545.8|6530.8|17
1599807900000|2020-09-11 07:05:00|6547.3|6532.3|6549.8|6534.8|6550.8|6535.8|6547.3|6532.3|5
1599808200000|2020-09-11 07:10:00|6548.9|6533.9|6554.8|6539.8|6554.8|6539.8|6548|6533|7
1599808500000|2020-09-11 07:15:00|6553.3|6538.3|6554.1|6539.1|6556.8|6541.8|6552.3|6537.3|4
1599808800000|2020-09-11 07:20:00|6554.4|6539.4|6555.6|6540.6|6555.6|6540.6|6554.1|6539.1|0
1599809100000|2020-09-11 07:25:00|6555.3|6540.3|6556.6|6541.6|6557.6|6542.6|6555.3|6540.3|1
1599809400000|2020-09-11 07:30:00|6555.6|6540.6|6555.1|6540.1|6555.6|6540.6|6555.1|6540.1|0
1599809700000|2020-09-11 07:35:00|6552.1|6537.1|6553.1|6538.1|6554.6|6539.6|6551.6|6536.6|11
1599810000000|2020-09-11 07:40:00|6552.2|6537.2|6554.4|6539.4|6554.6|6539.6|6551.6|6536.6|5
1599810300000|2020-09-11 07:45:00|6553|6538|6559.1|6544.1|6560.9|6545.9|6551.6|6536.6|26
1599810600000|2020-09-11 07:50:00|6557.6|6542.6|6560.6|6545.6|6561.4|6546.4|6557.6|6542.6|2
1599810900000|2020-09-11 07:55:00|6559.6|6544.6|6557.1|6542.1|6559.6|6544.6|6554.1|6539.1|5
1599811200000|2020-09-11 08:00:00|6557.6|6542.6|6563.2|6548.2|6564.4|6549.4|6557.6|6542.6|10
1599811500000|2020-09-11 08:05:00|6562.9|6547.9|6556.4|6541.4|6562.9|6547.9|6554.9|6539.9|13
1599811800000|2020-09-11 08:10:00|6557.9|6542.9|6561.2|6546.2|6561.7|6546.7|6557.3|6542.3|5
1599812100000|2020-09-11 08:15:00|6557.4|6542.4|6553.5|6538.5|6557.4|6542.4|6553.5|6538.5|57
1599812400000|2020-09-11 08:20:00|6553|6538|6548|6533|6553|6538|6545.5|6530.5|7
1599812700000|2020-09-11 08:25:00|6549.5|6534.5|6548.1|6533.1|6549.5|6534.5|6542.8|6527.8|71
1599813000000|2020-09-11 08:30:00|6546.6|6531.6|6539.6|6524.6|6548.6|6533.6|6539.1|6524.1|84
1599813300000|2020-09-11 08:35:00|6538.6|6523.6|6534.6|6519.6|6539.1|6524.1|6532.6|6517.6|29
1599813600000|2020-09-11 08:40:00|6533.4|6518.4|6528.6|6513.6|6534.1|6519.1|6526.3|6511.3|18
1599813900000|2020-09-11 08:45:00|6527.8|6512.8|6525.3|6510.3|6530.1|6515.1|6525.3|6510.3|6
1599814200000|2020-09-11 08:50:00|6524.8|6509.8|6519.9|6504.9|6525.2|6510.2|6519.9|6504.9|17
1599814500000|2020-09-11 08:55:00|6520.5|6505.5|6517.4|6502.4|6520.9|6505.9|6515.9|6500.9|8
1599814800000|2020-09-11 09:00:00|6517.7|6502.7|6516.4|6501.4|6519.4|6504.4|6513.4|6498.4|6
1599815100000|2020-09-11 09:05:00|6516.9|6501.9|6526.9|6511.9|6526.9|6511.9|6516.9|6501.9|6
1599815400000|2020-09-11 09:10:00|6527.2|6512.2|6526.9|6511.9|6528.4|6513.4|6523.9|6508.9|6
1599815700000|2020-09-11 09:15:00|6526.4|6511.4|6524.4|6509.4|6526.9|6511.9|6524.4|6509.4|4
1599816000000|2020-09-11 09:20:00|6524|6509|6523.9|6508.9|6524|6509|6522.4|6507.4|5
1599816300000|2020-09-11 09:25:00|6519.4|6504.4|6526.4|6511.4|6526.9|6511.9|6519.4|6504.4|11
1599816600000|2020-09-11 09:30:00|6526|6511|6522.9|6507.9|6526.4|6511.4|6520.9|6505.9|4
1599816900000|2020-09-11 09:35:00|6524.1|6509.1|6530.5|6515.5|6530.5|6515.5|6524.1|6509.1|7
1599817200000|2020-09-11 09:40:00|6530.2|6515.2|6528|6513|6530.2|6515.2|6523.5|6508.5|18
1599817500000|2020-09-11 09:45:00|6529|6514|6525.5|6510.5|6529|6514|6525.5|6510.5|4
1599817800000|2020-09-11 09:50:00|6525|6510|6525|6510|6530.5|6515.5|6525|6510|8
1599818100000|2020-09-11 09:55:00|6524.7|6509.7|6517.7|6502.7|6525|6510|6517.7|6502.7|8
1599818400000|2020-09-11 10:00:00|6517.5|6502.5|6520.5|6505.5|6522|6507|6512.5|6497.5|12
1599818700000|2020-09-11 10:05:00|6520|6505|6529.3|6514.3|6529.3|6514.3|6519.5|6504.5|18
1599819000000|2020-09-11 10:10:00|6528.7|6513.7|6522.8|6507.8|6531.3|6516.3|6522.8|6507.8|13
1599819300000|2020-09-11 10:15:00|6518.3|6503.3|6523.3|6508.3|6525.3|6510.3|6518.3|6503.3|19
1599819600000|2020-09-11 10:20:00|6522.7|6507.7|6526.3|6511.3|6527.8|6512.8|6521.3|6506.3|3
1599819900000|2020-09-11 10:25:00|6524.3|6509.3|6528.8|6513.8|6528.8|6513.8|6522.8|6507.8|5
1599820200000|2020-09-11 10:30:00|6529.5|6514.5|6529.8|6514.8|6530|6515|6529.5|6514.5|9
1599820500000|2020-09-11 10:35:00|6529.5|6514.5|6529.3|6514.3|6529.8|6514.8|6528.8|6513.8|0
1599820800000|2020-09-11 10:40:00|6529.8|6514.8|6533.3|6518.3|6533.3|6518.3|6528.8|6513.8|1
1599821100000|2020-09-11 10:45:00|6532.3|6517.3|6532.3|6517.3|6532.3|6517.3|6532.3|6517.3|0
1599821400000|2020-09-11 10:50:00|6533.1|6518.1|6535.3|6520.3|6535.3|6520.3|6533.1|6518.1|1
1599821700000|2020-09-11 10:55:00|6535.8|6520.8|6536|6521|6536|6521|6534.8|6519.8|1
1599822000000|2020-09-11 11:00:00|6535.4|6520.4|6535|6520|6536|6521|6533.3|6518.3|4
1599822300000|2020-09-11 11:05:00|6534.8|6519.8|6534.8|6519.8|6534.8|6519.8|6533.8|6518.8|1
1599822600000|2020-09-11 11:10:00|||||||||1
1599822900000|2020-09-11 11:15:00|6533.6|6518.6|6532.8|6517.8|6533.6|6518.6|6532.8|6517.8|0
1599823200000|2020-09-11 11:20:00|6532.3|6517.3|6537.3|6522.3|6537.8|6522.8|6532.3|6517.3|4
1599823500000|2020-09-11 11:25:00|6536.8|6521.8|6538.3|6523.3|6538.3|6523.3|6536.8|6521.8|5
1599823800000|2020-09-11 11:30:00|6537.1|6522.1|6541.1|6526.1|6541.1|6526.1|6534.7|6519.7|12
1599824100000|2020-09-11 11:35:00|6542.1|6527.1|6546.6|6531.6|6557.1|6542.1|6542.1|6527.1|76
1599824400000|2020-09-11 11:40:00|6546.3|6531.3|6544.6|6529.6|6546.3|6531.3|6542.1|6527.1|7
1599824700000|2020-09-11 11:45:00|6545.4|6530.4|6553.6|6538.6|6558.6|6543.6|6545.4|6530.4|50
1599825000000|2020-09-11 11:50:00|6552.1|6537.1|6543.1|6528.1|6553.6|6538.6|6543.1|6528.1|30
1599825300000|2020-09-11 11:55:00|6544.2|6529.2|6543.7|6528.7|6547.1|6532.1|6543.7|6528.7|14
1599825600000|2020-09-11 12:00:00|6544.1|6529.1|6543.1|6528.1|6554.1|6539.1|6543.1|6528.1|58
1599825900000|2020-09-11 12:05:00|6542.6|6527.6|6544.6|6529.6|6544.6|6529.6|6542.6|6527.6|13
1599826200000|2020-09-11 12:10:00|6544.1|6529.1|6540.1|6525.1|6544.1|6529.1|6537.1|6522.1|68
1599826500000|2020-09-11 12:15:00|6540.4|6525.4|6542.6|6527.6|6546.1|6531.1|6540.4|6525.4|37
1599826800000|2020-09-11 12:20:00|6543.6|6528.6|6544.1|6529.1|6545.6|6530.6|6541.1|6526.1|13
1599827100000|2020-09-11 12:25:00|6543.8|6528.8|6544.6|6529.6|6546.9|6531.9|6541.1|6526.1|19
1599827400000|2020-09-11 12:30:00|6542.6|6527.6|6534.8|6519.8|6543.1|6528.1|6528.1|6513.1|47
1599827700000|2020-09-11 12:35:00|6536.3|6521.3|6532.1|6517.1|6536.3|6521.3|6528.1|6513.1|27
1599828000000|2020-09-11 12:40:00|6532.6|6517.6|6527.5|6512.5|6532.6|6517.6|6524|6509|72
1599828300000|2020-09-11 12:45:00|6526.9|6511.9|6533|6518|6533|6518|6526.2|6511.2|24
1599828600000|2020-09-11 12:50:00|6532.8|6517.8|6536.8|6521.8|6536.8|6521.8|6532.5|6517.5|10
1599828900000|2020-09-11 12:55:00|6536.3|6521.3|6536.8|6521.8|6543.8|6528.8|6535.3|6520.3|33
1599829200000|2020-09-11 13:00:00|6535.8|6520.8|6538.8|6523.8|6538.8|6523.8|6535|6520|39
1599829500000|2020-09-11 13:05:00|6539.3|6524.3|6540.3|6525.3|6541.8|6526.8|6538.8|6523.8|10
1599829800000|2020-09-11 13:10:00|6539.3|6524.3|6539.8|6524.8|6539.8|6524.8|6535.2|6520.2|23
1599830100000|2020-09-11 13:15:00|6539.3|6524.3|6552.1|6537.1|6552.4|6537.4|6539.3|6524.3|56
1599830400000|2020-09-11 13:20:00|6550.8|6535.8|6545.1|6530.1|6552.1|6537.1|6545.1|6530.1|22
1599830700000|2020-09-11 13:25:00|6544.6|6529.6|6546.6|6531.6|6548.1|6533.1|6544.3|6529.3|15
1599831000000|2020-09-11 13:30:00|6547.1|6532.1|6544.4|6529.4|6568.4|6553.4|6541.3|6526.3|179
1599831300000|2020-09-11 13:35:00|6544.6|6529.6|6545.1|6530.1|6546.9|6531.9|6536.6|6521.6|83
1599831600000|2020-09-11 13:40:00|6544.6|6529.6|6548.5|6533.5|6554.5|6539.5|6538.6|6523.6|76
1599831900000|2020-09-11 13:45:00|6548|6533|6550.1|6535.1|6550.1|6535.1|6542.7|6527.7|168
1599832200000|2020-09-11 13:50:00|6552.7|6537.7|6545.6|6530.6|6558.6|6543.6|6543.4|6528.4|118
1599832500000|2020-09-11 13:55:00|6546.2|6531.2|6546.4|6531.4|6548.6|6533.6|6538.9|6523.9|91
1599832800000|2020-09-11 14:00:00|6544.9|6529.9|6548.9|6533.9|6554.2|6539.2|6543.9|6528.9|54
1599833100000|2020-09-11 14:05:00|6548.6|6533.6|6552.4|6537.4|6562.2|6547.2|6547.5|6532.5|79
1599833400000|2020-09-11 14:10:00|6552.1|6537.1|6559.1|6544.1|6559.1|6544.1|6542.6|6527.6|55
1599833700000|2020-09-11 14:15:00|6558.9|6543.9|6562.6|6547.6|6566.6|6551.6|6557.9|6542.9|86
1599834000000|2020-09-11 14:20:00|6562.8|6547.8|6569.3|6554.3|6573.2|6558.2|6562.8|6547.8|113
1599834300000|2020-09-11 14:25:00|6569.1|6554.1|6565.6|6550.6|6569.1|6554.1|6561.6|6546.6|100
1599834600000|2020-09-11 14:30:00|6562.5|6547.5|6557.8|6542.8|6562.5|6547.5|6552.3|6537.3|161
1599834900000|2020-09-11 14:35:00|6557.5|6542.5|6548.3|6533.3|6557.5|6542.5|6546.8|6531.8|137
1599835200000|2020-09-11 14:40:00|6548.6|6533.6|6553.4|6538.4|6559.3|6544.3|6548.6|6533.6|62
1599835500000|2020-09-11 14:45:00|6553.8|6538.8|6556.6|6541.6|6556.8|6541.8|6548.8|6533.8|50
1599835800000|2020-09-11 14:50:00|6556.8|6541.8|6551.3|6536.3|6559.3|6544.3|6547.3|6532.3|81
1599836100000|2020-09-11 14:55:00|6550.9|6535.9|6548.6|6533.6|6551.1|6536.1|6547.3|6532.3|62
1599836400000|2020-09-11 15:00:00|6547.7|6532.7|6550.1|6535.1|6552.1|6537.1|6546.8|6531.8|92
1599836700000|2020-09-11 15:05:00|6550.3|6535.3|6557.3|6542.3|6558.3|6543.3|6548.8|6533.8|118
1599837000000|2020-09-11 15:10:00|6557|6542|6556.7|6541.7|6559.3|6544.3|6553|6538|37
1599837300000|2020-09-11 15:15:00|6557.3|6542.3|6565.1|6550.1|6567.1|6552.1|6556.8|6541.8|52
1599837600000|2020-09-11 15:20:00|6565.6|6550.6|6565.6|6550.6|6567.6|6552.6|6562.3|6547.3|49
1599837900000|2020-09-11 15:25:00|6565.3|6550.3|6563.3|6548.3|6566.1|6551.1|6560.3|6545.3|70
1599838200000|2020-09-11 15:30:00|6563.1|6548.1|6555.6|6540.6|6568.8|6553.8|6555.3|6540.3|221
1599838500000|2020-09-11 15:35:00|6555.3|6540.3|6554.1|6539.1|6557.4|6542.4|6547.3|6532.3|152
1599838800000|2020-09-11 15:40:00|6557.6|6542.6|6558.1|6543.1|6559.1|6544.1|6553.8|6538.8|47
1599839100000|2020-09-11 15:45:00|6557.1|6542.1|6562.1|6547.1|6564.1|6549.1|6556.1|6541.1|134
1599839400000|2020-09-11 15:50:00|6561.8|6546.8|6545.8|6530.8|6562.6|6547.6|6545.8|6530.8|98
1599839700000|2020-09-11 15:55:00|6546.1|6531.1|6564.7|6549.7|6564.7|6549.7|6546.1|6531.1|289
1599840000000|2020-09-11 16:00:00|6564.3|6549.3|6586.1|6571.1|6608.8|6593.8|6559.6|6544.6|980
1599840300000|2020-09-11 16:05:00|6585.9|6570.9|6595.4|6580.4|6601.4|6586.4|6585.9|6570.9|176
1599840600000|2020-09-11 16:10:00|6596.9|6581.9|6591|6576|6599.4|6584.4|6583.2|6568.2|147
1599840900000|2020-09-11 16:15:00|6591.2|6576.2|6601.8|6586.8|6602|6587|6590|6575|154
1599841200000|2020-09-11 16:20:00|6602.2|6587.2|6596.5|6581.5|6609.8|6594.8|6596.2|6581.2|262
1599841500000|2020-09-11 16:25:00|6596.2|6581.2|6596.4|6581.4|6598.5|6583.5|6591|6576|150
1599841800000|2020-09-11 16:30:00|6595.8|6580.8|6596|6581|6597.5|6582.5|6594.5|6579.5|93
1599842100000|2020-09-11 16:35:00|6596.3|6581.3|6592.1|6577.1|6597.5|6582.5|6589.5|6574.5|90
1599842400000|2020-09-11 16:40:00|6592.3|6577.3|6593|6578|6595.1|6580.1|6585.5|6570.5|129
1599842700000|2020-09-11 16:45:00|6592.5|6577.5|6595.3|6580.3|6596|6581|6586.5|6571.5|72
1599843000000|2020-09-11 16:50:00|6595.5|6580.5|6598.5|6583.5|6598.5|6583.5|6595.5|6580.5|118
1599843300000|2020-09-11 16:55:00|6598|6583|6584|6569|6598|6583|6584|6569|77
1599843600000|2020-09-11 17:00:00|6583|6568|6586|6571|6593.5|6578.5|6582|6567|76
1599843900000|2020-09-11 17:05:00|6586.9|6571.9|6578.1|6563.1|6588.5|6573.5|6575.6|6560.6|102
1599844200000|2020-09-11 17:10:00|6577.1|6562.1|6581.6|6566.6|6583.1|6568.1|6577.1|6562.1|42
1599844500000|2020-09-11 17:15:00|6582.1|6567.1|6577.1|6562.1|6583.1|6568.1|6575.6|6560.6|103
1599844800000|2020-09-11 17:20:00|6577.3|6562.3|6578.8|6563.8|6580.6|6565.6|6577.1|6562.1|68
1599845100000|2020-09-11 17:25:00|6579|6564|6575.5|6560.5|6579|6564|6570|6555|97
1599845400000|2020-09-11 17:30:00|6574.9|6559.9|6568.5|6553.5|6576|6561|6566.5|6551.5|95
1599845700000|2020-09-11 17:35:00|6569|6554|6566.5|6551.5|6571.5|6556.5|6565.5|6550.5|64
1599846000000|2020-09-11 17:40:00|6568.5|6553.5|6570.5|6555.5|6570.5|6555.5|6561.7|6546.7|79
1599846300000|2020-09-11 17:45:00|6572.5|6557.5|6565|6550|6572.5|6557.5|6560.8|6545.8|89
1599846600000|2020-09-11 17:50:00|6564.8|6549.8|6547.6|6532.6|6566.5|6551.5|6545.1|6530.1|175
1599846900000|2020-09-11 17:55:00|6548.1|6533.1|6543.1|6528.1|6550.8|6535.8|6543.1|6528.1|93
1599847200000|2020-09-11 18:00:00|6542.3|6527.3|6545.6|6530.6|6547.3|6532.3|6540.1|6525.1|135
1599847500000|2020-09-11 18:05:00|6545.1|6530.1|6541.1|6526.1|6546.6|6531.6|6527.6|6512.6|365
1599847800000|2020-09-11 18:10:00|6541.4|6526.4|6527.7|6512.7|6541.6|6526.6|6523.3|6508.3|1132
1599848100000|2020-09-11 18:15:00|6527.3|6512.3|6527|6512|6530.5|6515.5|6524.2|6509.2|178
1599848400000|2020-09-11 18:20:00|6527.5|6512.5|6527.5|6512.5|6527.5|6512.5|6527.5|6512.5|9
1600045200000|2020-09-14 01:00:00|6536.2|6521.2|6574|6559|6590|6575|6536|6521|97
1600045500000|2020-09-14 01:05:00|6578|6563|6574|6559|6585.5|6570.5|6572.5|6557.5|18
1600045800000|2020-09-14 01:10:00|6574.5|6559.5|6585|6570|6585.5|6570.5|6574|6559|7
1600046100000|2020-09-14 01:15:00|6584.5|6569.5|6578|6563|6585.5|6570.5|6577|6562|37
1600046400000|2020-09-14 01:20:00|6579.1|6564.1|6583.5|6568.5|6584.3|6569.3|6575.5|6560.5|23
1600046700000|2020-09-14 01:25:00|6583.8|6568.8|6584.5|6569.5|6585|6570|6583.8|6568.8|6
1600047000000|2020-09-14 01:30:00|6584.8|6569.8|6585|6570|6585|6570|6584.8|6569.8|0
1600047300000|2020-09-14 01:35:00|6584.8|6569.8|6577|6562|6585.5|6570.5|6577|6562|4
1600047600000|2020-09-14 01:40:00|6576.8|6561.8|6585.5|6570.5|6586|6571|6576.5|6561.5|24
1600048200000|2020-09-14 01:50:00|6585.3|6570.3|6590|6575|6590|6575|6585.3|6570.3|5
1600048500000|2020-09-14 01:55:00|6589.5|6574.5|6596.1|6581.1|6596.5|6581.5|6589|6574|69
1600048800000|2020-09-14 02:00:00|6596.6|6581.6|6590.3|6575.3|6599.1|6584.1|6589.6|6574.6|13
1600049100000|2020-09-14 02:05:00|6590.9|6575.9|6597.1|6582.1|6597.1|6582.1|6590.9|6575.9|4
1600049400000|2020-09-14 02:10:00|6595.6|6580.6|6590.8|6575.8|6595.6|6580.6|6590.1|6575.1|2
1600049700000|2020-09-14 02:15:00|6591.1|6576.1|6593.6|6578.6|6593.6|6578.6|6591.1|6576.1|3
1600050000000|2020-09-14 02:20:00|6592.6|6577.6|6592.6|6577.6|6592.6|6577.6|6592.6|6577.6|1
1600050300000|2020-09-14 02:25:00|6594.1|6579.1|6593.1|6578.1|6594.1|6579.1|6593.1|6578.1|8
1600050600000|2020-09-14 02:30:00|6592.6|6577.6|6592.6|6577.6|6592.6|6577.6|6592.6|6577.6|3
1600051200000|2020-09-14 02:40:00|6593.1|6578.1|6593.1|6578.1|6593.1|6578.1|6593.1|6578.1|0
1600051800000|2020-09-14 02:50:00|6593.6|6578.6|6593.9|6578.9|6593.9|6578.9|6593.6|6578.6|4
1600052400000|2020-09-14 03:00:00|6593.6|6578.6|6592.6|6577.6|6593.6|6578.6|6592.6|6577.6|0
1600052700000|2020-09-14 03:05:00|6591.6|6576.6|6592.6|6577.6|6592.6|6577.6|6591.6|6576.6|1
1600053300000|2020-09-14 03:15:00|6593.1|6578.1|6603.8|6588.8|6604.1|6589.1|6593.1|6578.1|13
1600053600000|2020-09-14 03:20:00|6603.6|6588.6|6601.6|6586.6|6605.6|6590.6|6600.6|6585.6|3
1600053900000|2020-09-14 03:25:00|6600|6585|6598.9|6583.9|6600|6585|6598.9|6583.9|1
1600054200000|2020-09-14 03:30:00|6598.6|6583.6|6598.9|6583.9|6598.9|6583.9|6598.4|6583.4|3
1600054500000|2020-09-14 03:35:00|6600.1|6585.1|6604.1|6589.1|6604.1|6589.1|6600.1|6585.1|2
1600054800000|2020-09-14 03:40:00|||||||||1
1600055100000|2020-09-14 03:45:00|6604.5|6589.5|6596.6|6581.6|6604.6|6589.6|6596.6|6581.6|9
1600055400000|2020-09-14 03:50:00|6598.1|6583.1|6597.6|6582.6|6598.1|6583.1|6597.6|6582.6|1
1600055700000|2020-09-14 03:55:00|6597.3|6582.3|6596.6|6581.6|6597.3|6582.3|6596.6|6581.6|0
1600057200000|2020-09-14 04:20:00|6596.1|6581.1|6595.6|6580.6|6596.1|6581.1|6595.6|6580.6|0
1600057800000|2020-09-14 04:30:00|||||||||1
1600058100000|2020-09-14 04:35:00|||||||||1
1600058400000|2020-09-14 04:40:00|6593.1|6578.1|6595.6|6580.6|6595.6|6580.6|6593.1|6578.1|3
1600058700000|2020-09-14 04:45:00|6597.1|6582.1|6597.6|6582.6|6597.6|6582.6|6597.1|6582.1|0
1600059000000|2020-09-14 04:50:00|6598.1|6583.1|6598.6|6583.6|6598.6|6583.6|6598.1|6583.1|0
1600059300000|2020-09-14 04:55:00|6597.2|6582.2|6595.9|6580.9|6597.2|6582.2|6594.4|6579.4|3
1600060200000|2020-09-14 05:10:00|6595.4|6580.4|6595.4|6580.4|6595.4|6580.4|6595.4|6580.4|0
1600060500000|2020-09-14 05:15:00|6594.9|6579.9|6594.9|6579.9|6594.9|6579.9|6594.9|6579.9|0
1600060800000|2020-09-14 05:20:00|6596.2|6581.2|6597.9|6582.9|6597.9|6582.9|6596.2|6581.2|1
1600061100000|2020-09-14 05:25:00|6598.4|6583.4|6598.4|6583.4|6598.4|6583.4|6598.4|6583.4|0
1600061400000|2020-09-14 05:30:00|6597.8|6582.8|6593.9|6578.9|6597.8|6582.8|6593.9|6578.9|7
1600061700000|2020-09-14 05:35:00|6595.4|6580.4|6595.4|6580.4|6595.4|6580.4|6595.4|6580.4|0
1600062300000|2020-09-14 05:45:00|6595.7|6580.7|6603.4|6588.4|6603.4|6588.4|6595.7|6580.7|1
1600062600000|2020-09-14 05:50:00|6602.4|6587.4|6601.2|6586.2|6602.9|6587.9|6596.4|6581.4|17
1600062900000|2020-09-14 05:55:00|6602.2|6587.2|6602.2|6587.2|6602.2|6587.2|6602.2|6587.2|0
1600063800000|2020-09-14 06:10:00|6602.7|6587.7|6602.7|6587.7|6602.7|6587.7|6602.7|6587.7|0
1600064100000|2020-09-14 06:15:00|6603.7|6588.7|6602.2|6587.2|6604.2|6589.2|6602.2|6587.2|1
1600064400000|2020-09-14 06:20:00|6600.7|6585.7|6602.7|6587.7|6602.7|6587.7|6599.7|6584.7|1
1600064700000|2020-09-14 06:25:00|6603.2|6588.2|6600.7|6585.7|6604.2|6589.2|6600.7|6585.7|2
1600065000000|2020-09-14 06:30:00|6602.7|6587.7|6605.2|6590.2|6607.7|6592.7|6602.7|6587.7|7
1600065300000|2020-09-14 06:35:00|6604.9|6589.9|6604.7|6589.7|6604.9|6589.9|6604.7|6589.7|0
1600065600000|2020-09-14 06:40:00|6603.8|6588.8|6602.7|6587.7|6604.2|6589.2|6602.7|6587.7|2
1600065900000|2020-09-14 06:45:00|6602.1|6587.1|6603.7|6588.7|6605.2|6590.2|6601.7|6586.7|12
1600066500000|2020-09-14 06:55:00|6604|6589|6602.7|6587.7|6606.2|6591.2|6602.7|6587.7|4
1600066800000|2020-09-14 07:00:00|6600.2|6585.2|6599.2|6584.2|6602.7|6587.7|6598.7|6583.7|5
1600067100000|2020-09-14 07:05:00|6596.2|6581.2|6597.2|6582.2|6598.7|6583.7|6596.2|6581.2|4
1600067400000|2020-09-14 07:10:00|6596.7|6581.7|6594|6579|6596.7|6581.7|6594|6579|0
1600067700000|2020-09-14 07:15:00|6595|6580|6595|6580|6595|6580|6595|6580|0
1600068300000|2020-09-14 07:25:00|6594.5|6579.5|6594.5|6579.5|6594.5|6579.5|6591.5|6576.5|3
1600068600000|2020-09-14 07:30:00|6593.4|6578.4|6591.5|6576.5|6593.4|6578.4|6591.5|6576.5|1
1600068900000|2020-09-14 07:35:00|6591|6576|6591.5|6576.5|6593.5|6578.5|6591|6576|4
1600069200000|2020-09-14 07:40:00|6593|6578|6593|6578|6594|6579|6591.5|6576.5|3
1600069500000|2020-09-14 07:45:00|6592.4|6577.4|6593|6578|6594|6579|6591|6576|1
1600069800000|2020-09-14 07:50:00|6592.5|6577.5|6592.8|6577.8|6593.5|6578.5|6590.1|6575.1|25
1600070100000|2020-09-14 07:55:00|6594|6579|6594.3|6579.3|6595.8|6580.8|6594|6579|3
1600070400000|2020-09-14 08:00:00|6594.8|6579.8|6595.8|6580.8|6596.3|6581.3|6593.1|6578.1|19
1600070700000|2020-09-14 08:05:00|6596.1|6581.1|6596.3|6581.3|6596.3|6581.3|6595.8|6580.8|0
1600071000000|2020-09-14 08:10:00|6595.8|6580.8|6595.8|6580.8|6598.3|6583.3|6595.8|6580.8|1
1600071300000|2020-09-14 08:15:00|6596.1|6581.1|6597.3|6582.3|6598.3|6583.3|6595.8|6580.8|8
1600071600000|2020-09-14 08:20:00|6597.6|6582.6|6595.6|6580.6|6598.1|6583.1|6594.6|6579.6|8
1600071900000|2020-09-14 08:25:00|6602.1|6587.1|6613.3|6598.3|6615.6|6600.6|6602.1|6587.1|93
1600072200000|2020-09-14 08:30:00|6613.6|6598.6|6600.1|6585.1|6614.8|6599.8|6600.1|6585.1|28
1600072500000|2020-09-14 08:35:00|6597.6|6582.6|6605.1|6590.1|6605.1|6590.1|6597.6|6582.6|10
1600072800000|2020-09-14 08:40:00|6606.1|6591.1|6606.6|6591.6|6608.1|6593.1|6605.9|6590.9|10
1600073100000|2020-09-14 08:45:00|6606.8|6591.8|6601.3|6586.3|6606.8|6591.8|6600.1|6585.1|12
1600073400000|2020-09-14 08:50:00|6606.1|6591.1|6605.1|6590.1|6606.6|6591.6|6603.1|6588.1|5
1600073700000|2020-09-14 08:55:00|6605.9|6590.9|6604.6|6589.6|6605.9|6590.9|6604.6|6589.6|2
1600074000000|2020-09-14 09:00:00|6605.5|6590.5|6605.1|6590.1|6607.1|6592.1|6605.1|6590.1|3
1600074300000|2020-09-14 09:05:00|6605.6|6590.6|6603.6|6588.6|6606.1|6591.1|6602.6|6587.6|11
1600074600000|2020-09-14 09:10:00|6604.4|6589.4|6607.1|6592.1|6611.6|6596.6|6604.4|6589.4|9
1600074900000|2020-09-14 09:15:00|6607.6|6592.6|6610.6|6595.6|6610.6|6595.6|6607.6|6592.6|1
1600075200000|2020-09-14 09:20:00|6611.7|6596.7|6612.4|6597.4|6612.4|6597.4|6611.7|6596.7|1
1600075500000|2020-09-14 09:25:00|6614.1|6599.1|6613.4|6598.4|6615.1|6600.1|6608.6|6593.6|37
1600075800000|2020-09-14 09:30:00|6611.6|6596.6|6612.3|6597.3|6612.3|6597.3|6610.8|6595.8|15
1600076100000|2020-09-14 09:35:00|6613.6|6598.6|6605.3|6590.3|6613.6|6598.6|6603.9|6588.9|8
1600076400000|2020-09-14 09:40:00|6603.6|6588.6|6600.8|6585.8|6603.6|6588.6|6598.8|6583.8|13
1600076700000|2020-09-14 09:45:00|6600.4|6585.4|6596.3|6581.3|6600.4|6585.4|6595.8|6580.8|23
1600077000000|2020-09-14 09:50:00|6596.6|6581.6|6602.8|6587.8|6602.8|6587.8|6596.6|6581.6|5
1600077300000|2020-09-14 09:55:00|6601.4|6586.4|6604.3|6589.3|6607.3|6592.3|6599.3|6584.3|12
1600077600000|2020-09-14 10:00:00|6602.3|6587.3|6595.9|6580.9|6605.8|6590.8|6594.6|6579.6|31
1600077900000|2020-09-14 10:05:00|6595.4|6580.4|6599.3|6584.3|6599.3|6584.3|6595.4|6580.4|1
1600078200000|2020-09-14 10:10:00|6604.6|6589.6|6610.6|6595.6|6610.6|6595.6|6604.6|6589.6|6
1600078500000|2020-09-14 10:15:00|6611.7|6596.7|6612.6|6597.6|6613.1|6598.1|6610.7|6595.7|4
1600078800000|2020-09-14 10:20:00|6613.1|6598.1|6603.1|6588.1|6613.6|6598.6|6603.1|6588.1|5
1600079100000|2020-09-14 10:25:00|6603.4|6588.4|6607.6|6592.6|6609.6|6594.6|6602.6|6587.6|20
1600079400000|2020-09-14 10:30:00|6607.8|6592.8|6610.7|6595.7|6611.2|6596.2|6607.8|6592.8|10
1600079700000|2020-09-14 10:35:00|6610.4|6595.4|6610.4|6595.4|6610.4|6595.4|6610.4|6595.4|0
1600080000000|2020-09-14 10:40:00|6608.3|6593.3|6610.4|6595.4|6610.4|6595.4|6608.3|6593.3|8
1600080300000|2020-09-14 10:45:00|6610.9|6595.9|6610.4|6595.4|6610.9|6595.9|6610.4|6595.4|1
1600080600000|2020-09-14 10:50:00|6610.7|6595.7|6610.4|6595.4|6610.9|6595.9|6609.1|6594.1|8
1600080900000|2020-09-14 10:55:00|6610.1|6595.1|6612.9|6597.9|6613.2|6598.2|6607.6|6592.6|18
1600081200000|2020-09-14 11:00:00|6613.2|6598.2|6609.8|6594.8|6613.4|6598.4|6609.8|6594.8|14
1600081500000|2020-09-14 11:05:00|6611.1|6596.1|6612.9|6597.9|6613.2|6598.2|6611.1|6596.1|19
1600081800000|2020-09-14 11:10:00|6613.2|6598.2|6613.2|6598.2|6613.7|6598.7|6612.1|6597.1|10
1600082100000|2020-09-14 11:15:00|6613.5|6598.5|6617.7|6602.7|6618.2|6603.2|6613.5|6598.5|24
1600082400000|2020-09-14 11:20:00|6616.3|6601.3|6615.4|6600.4|6617.7|6602.7|6612.9|6597.9|29
1600082700000|2020-09-14 11:25:00|6614.9|6599.9|6613.6|6598.6|6614.9|6599.9|6611.4|6596.4|19
1600083000000|2020-09-14 11:30:00|6613.9|6598.9|6614.4|6599.4|6614.9|6599.9|6613.1|6598.1|10
1600083300000|2020-09-14 11:35:00|6614.9|6599.9|6620.9|6605.9|6621.9|6606.9|6614.9|6599.9|77
1600083600000|2020-09-14 11:40:00|6621.2|6606.2|6619.9|6604.9|6622.4|6607.4|6618.2|6603.2|31
1600083900000|2020-09-14 11:45:00|6620.2|6605.2|6636.2|6621.2|6638.4|6623.4|6620.2|6605.2|216
1600084200000|2020-09-14 11:50:00|6636.4|6621.4|6636.4|6621.4|6637.4|6622.4|6633.1|6618.1|17
1600084500000|2020-09-14 11:55:00|6635.4|6620.4|6635.9|6620.9|6637.4|6622.4|6633.4|6618.4|22
1600084800000|2020-09-14 12:00:00|6636.4|6621.4|6634.4|6619.4|6641.5|6626.5|6633.7|6618.7|211
1600085100000|2020-09-14 12:05:00|6634.7|6619.7|6633.9|6618.9|6635.4|6620.4|6632.4|6617.4|61
1600085400000|2020-09-14 12:10:00|6632.4|6617.4|6631.9|6616.9|6633.4|6618.4|6622.7|6607.7|106
1600085700000|2020-09-14 12:15:00|6632.9|6617.9|6636.7|6621.7|6638.9|6623.9|6631.4|6616.4|71
1600086000000|2020-09-14 12:20:00|6636.4|6621.4|6638.7|6623.7|6639.9|6624.9|6635.9|6620.9|50
1600086300000|2020-09-14 12:25:00|6638.4|6623.4|6633.9|6618.9|6638.7|6623.7|6633.4|6618.4|105
1600086600000|2020-09-14 12:30:00|6634.4|6619.4|6636.4|6621.4|6638.9|6623.9|6633.4|6618.4|104
1600086900000|2020-09-14 12:35:00|6637|6622|6641.4|6626.4|6644.4|6629.4|6637|6622|84
1600087200000|2020-09-14 12:40:00|6641.7|6626.7|6649.4|6634.4|6649.4|6634.4|6633.9|6618.9|368
1600087500000|2020-09-14 12:45:00|6652.7|6637.7|6656|6641|6661.3|6646.3|6648.5|6633.5|263
1600087800000|2020-09-14 12:50:00|6656.3|6641.3|6642|6627|6656.3|6641.3|6642|6627|66
1600088100000|2020-09-14 12:55:00|6642.2|6627.2|6630.5|6615.5|6644.3|6629.3|6630.5|6615.5|44
1600088400000|2020-09-14 13:00:00|6632|6617|6640.2|6625.2|6646|6631|6632|6617|127
1600088700000|2020-09-14 13:05:00|6640.5|6625.5|6652.6|6637.6|6655.1|6640.1|6640.5|6625.5|131
1600089000000|2020-09-14 13:10:00|6653.8|6638.8|6657.9|6642.9|6657.9|6642.9|6653.6|6638.6|35
1600089300000|2020-09-14 13:15:00|6658.1|6643.1|6648.3|6633.3|6659|6644|6648.1|6633.1|106
1600089600000|2020-09-14 13:20:00|6648.1|6633.1|6648.1|6633.1|6649.6|6634.6|6646.3|6631.3|33
1600089900000|2020-09-14 13:25:00|6647.1|6632.1|6638.6|6623.6|6652.1|6637.1|6636.9|6621.9|127
1600090200000|2020-09-14 13:30:00|6640.4|6625.4|6658|6643|6662|6647|6640.4|6625.4|385
1600090500000|2020-09-14 13:35:00|6658.5|6643.5|6647.5|6632.5|6658.5|6643.5|6641.5|6626.5|254
1600090800000|2020-09-14 13:40:00|6647.8|6632.8|6658.3|6643.3|6659|6644|6647.5|6632.5|248
1600091100000|2020-09-14 13:45:00|6658.6|6643.6|6682.4|6667.4|6684.9|6669.9|6658.3|6643.3|897
1600091400000|2020-09-14 13:50:00|6682.6|6667.6|6690.1|6675.1|6691.1|6676.1|6680.4|6665.4|558
1600091700000|2020-09-14 13:55:00|6690.4|6675.4|6707.9|6692.9|6728.1|6713.1|6690.4|6675.4|785
1600092000000|2020-09-14 14:00:00|6709.8|6694.8|6720.6|6705.6|6723.6|6708.6|6709.8|6694.8|288
1600092300000|2020-09-14 14:05:00|6720.1|6705.1|6702|6687|6721.1|6706.1|6701.8|6686.8|337
1600092600000|2020-09-14 14:10:00|6701.8|6686.8|6701.1|6686.1|6707.6|6692.6|6697|6682|209
1600092900000|2020-09-14 14:15:00|6700.1|6685.1|6693.6|6678.6|6703.9|6688.9|6682.1|6667.1|325
1600093200000|2020-09-14 14:20:00|6693.9|6678.9|6699.2|6684.2|6700.7|6685.7|6693.9|6678.9|218
1600093500000|2020-09-14 14:25:00|6699.9|6684.9|6700.7|6685.7|6702.7|6687.7|6693.2|6678.2|223
1600093800000|2020-09-14 14:30:00|6699.7|6684.7|6703.7|6688.7|6705.9|6690.9|6691.7|6676.7|349
1600094100000|2020-09-14 14:35:00|6703.9|6688.9|6709.7|6694.7|6711.5|6696.5|6702.1|6687.1|317
1600094400000|2020-09-14 14:40:00|6709|6694|6705.4|6690.4|6712.7|6697.7|6705.2|6690.2|249
1600094700000|2020-09-14 14:45:00|6705.2|6690.2|6714.7|6699.7|6714.7|6699.7|6705.2|6690.2|337
1600095000000|2020-09-14 14:50:00|6714.5|6699.5|6716.8|6701.8|6716.8|6701.8|6712.8|6697.8|387
1600095300000|2020-09-14 14:55:00|6716.6|6701.6|6721.6|6706.6|6722.1|6707.1|6715.1|6700.1|406
1600095600000|2020-09-14 15:00:00|6721.8|6706.8|6732.3|6717.3|6734.3|6719.3|6721.6|6706.6|779
1600095900000|2020-09-14 15:05:00|6732.6|6717.6|6725.3|6710.3|6732.8|6717.8|6723.3|6708.3|371
1600096200000|2020-09-14 15:10:00|6725.1|6710.1|6724|6709|6729|6714|6721.1|6706.1|318
1600096500000|2020-09-14 15:15:00|6724.8|6709.8|6706.8|6691.8|6725.1|6710.1|6706.8|6691.8|196
1600096800000|2020-09-14 15:20:00|6706.5|6691.5|6703.6|6688.6|6708.1|6693.1|6700.1|6685.1|161
1600097100000|2020-09-14 15:25:00|6703.3|6688.3|6685.2|6670.2|6703.6|6688.6|6684.7|6669.7|369
1600097400000|2020-09-14 15:30:00|6684.9|6669.9|6701|6686|6704|6689|6679.6|6664.6|209
1600097700000|2020-09-14 15:35:00|6701.2|6686.2|6705.5|6690.5|6705.5|6690.5|6698.7|6683.7|210
1600098000000|2020-09-14 15:40:00|6705.7|6690.7|6705.7|6690.7|6706.2|6691.2|6703.4|6688.4|153
1600098300000|2020-09-14 15:45:00|6705.5|6690.5|6709.3|6694.3|6710.7|6695.7|6704|6689|161
1600098600000|2020-09-14 15:50:00|6709.8|6694.8|6711.9|6696.9|6714.1|6699.1|6708.8|6693.8|130
1600098900000|2020-09-14 15:55:00|6712.1|6697.1|6713.6|6698.6|6714.9|6699.9|6711.3|6696.3|186
1600099200000|2020-09-14 16:00:00|6713.4|6698.4|6704.2|6689.2|6714.9|6699.9|6702.4|6687.4|149
1600099500000|2020-09-14 16:05:00|6704.5|6689.5|6699.9|6684.9|6706.7|6691.7|6697.9|6682.9|130
1600099800000|2020-09-14 16:10:00|6699.7|6684.7|6704.9|6689.9|6707.2|6692.2|6699.7|6684.7|112
1600100100000|2020-09-14 16:15:00|6704.7|6689.7|6712.6|6697.6|6712.6|6697.6|6704.7|6689.7|95
1600100400000|2020-09-14 16:20:00|6713.9|6698.9|6708|6693|6714|6699|6703.5|6688.5|142
1600100700000|2020-09-14 16:25:00|6707.7|6692.7|6688.8|6673.8|6708.8|6693.8|6688.3|6673.3|188
1600101000000|2020-09-14 16:30:00|6689|6674|6688|6673|6693.8|6678.8|6681.9|6666.9|190
1600101300000|2020-09-14 16:35:00|6687.4|6672.4|6693.8|6678.8|6693.8|6678.8|6687.2|6672.2|205
1600101600000|2020-09-14 16:40:00|6692.8|6677.8|6708.1|6693.1|6708.8|6693.8|6692.8|6677.8|135
1600101900000|2020-09-14 16:45:00|6707|6692|6706.5|6691.5|6709.5|6694.5|6706.2|6691.2|139
1600102200000|2020-09-14 16:50:00|6706.8|6691.8|6709.5|6694.5|6710|6695|6706.2|6691.2|122
1600102500000|2020-09-14 16:55:00|6709.8|6694.8|6713|6698|6714|6699|6708.8|6693.8|186
1600102800000|2020-09-14 17:00:00|6713.3|6698.3|6703.5|6688.5|6713.8|6698.8|6702.3|6687.3|113
1600103100000|2020-09-14 17:05:00|6703|6688|6701.3|6686.3|6703.8|6688.8|6697.2|6682.2|66
1600103400000|2020-09-14 17:10:00|6701.5|6686.5|6705.5|6690.5|6706.5|6691.5|6698.7|6683.7|67
1600103700000|2020-09-14 17:15:00|6705.8|6690.8|6696.5|6681.5|6705.8|6690.8|6695.3|6680.3|76
1600104000000|2020-09-14 17:20:00|6696.9|6681.9|6699.2|6684.2|6700.2|6685.2|6694.9|6679.9|146
1600104300000|2020-09-14 17:25:00|6698.9|6683.9|6705.7|6690.7|6707.9|6692.9|6698.9|6683.9|155
1600104600000|2020-09-14 17:30:00|6706.1|6691.1|6705.9|6690.9|6710.6|6695.6|6700.3|6685.3|188
1600104900000|2020-09-14 17:35:00|6706.3|6691.3|6697.3|6682.3|6706.3|6691.3|6688.1|6673.1|206
1600105200000|2020-09-14 17:40:00|6697.6|6682.6|6696.8|6681.8|6700.1|6685.1|6693.5|6678.5|118
1600105500000|2020-09-14 17:45:00|6697.1|6682.1|6697.6|6682.6|6700.5|6685.5|6695|6680|133
1600105800000|2020-09-14 17:50:00|6697.8|6682.8|6705.5|6690.5|6709.6|6694.6|6696.7|6681.7|750
1600106100000|2020-09-14 17:55:00|6706|6691|6699.9|6684.9|6709.6|6694.6|6694.6|6679.6|324
1600106400000|2020-09-14 18:00:00|6699.1|6684.1|6686.4|6671.4|6699.9|6684.9|6685.3|6670.3|225
1600106700000|2020-09-14 18:05:00|6686.1|6671.1|6703|6688|6704.5|6689.5|6686.1|6671.1|166
1600107000000|2020-09-14 18:10:00|6703.2|6688.2|6714.1|6699.1|6714.7|6699.7|6697.4|6682.4|1591
1600107300000|2020-09-14 18:15:00|6715.1|6700.1|6710.6|6695.6|6715.6|6700.6|6707.7|6692.7|585
1600107600000|2020-09-14 18:20:00|6710.1|6695.1|6710.1|6695.1|6710.1|6695.1|6710.1|6695.1|0
1600131600000|2020-09-15 01:00:00|6723.8|6708.8|6709.8|6694.8|6724.8|6709.8|6709.8|6694.8|76
1600131900000|2020-09-15 01:05:00|6713.3|6698.3|6716.6|6701.6|6724.1|6709.1|6710.3|6695.3|42
1600132200000|2020-09-15 01:10:00|6716.8|6701.8|6712.6|6697.6|6719.1|6704.1|6712.6|6697.6|18
1600132500000|2020-09-15 01:15:00|6712.3|6697.3|6716.4|6701.4|6716.4|6701.4|6710.1|6695.1|56
1600132800000|2020-09-15 01:20:00|6713.4|6698.4|6711.2|6696.2|6714.4|6699.4|6710.4|6695.4|26
1600133100000|2020-09-15 01:25:00|6710.2|6695.2|6710.9|6695.9|6713.4|6698.4|6706.2|6691.2|20
1600133400000|2020-09-15 01:30:00|6709.9|6694.9|6708|6693|6711.2|6696.2|6706|6691|12
1600133700000|2020-09-15 01:35:00|6710.2|6695.2|6709.5|6694.5|6710.2|6695.2|6708.5|6693.5|6
1600134000000|2020-09-15 01:40:00|6708.5|6693.5|6713|6698|6714|6699|6708.5|6693.5|19
1600134300000|2020-09-15 01:45:00|6712.7|6697.7|6715|6700|6719.2|6704.2|6712.7|6697.7|29
1600134600000|2020-09-15 01:50:00|6714.5|6699.5|6720.5|6705.5|6720.5|6705.5|6714.5|6699.5|14
1600134900000|2020-09-15 01:55:00|6719.6|6704.6|6716.5|6701.5|6721|6706|6713|6698|13
1600135200000|2020-09-15 02:00:00|6717|6702|6718.5|6703.5|6718.5|6703.5|6717|6702|8
1600135500000|2020-09-15 02:05:00|6718|6703|6717|6702|6718.5|6703.5|6716|6701|14
1600135800000|2020-09-15 02:10:00|6716|6701|6717.5|6702.5|6717.5|6702.5|6716|6701|11
1600136100000|2020-09-15 02:15:00|6717.8|6702.8|6718.8|6703.8|6719|6704|6717.8|6702.8|2
1600136400000|2020-09-15 02:20:00|6718.5|6703.5|6720.8|6705.8|6720.8|6705.8|6718.3|6703.3|14
1600136700000|2020-09-15 02:25:00|6718.8|6703.8|6719.8|6704.8|6720.3|6705.3|6718.8|6703.8|11
1600137000000|2020-09-15 02:30:00|6719.5|6704.5|6721.8|6706.8|6721.8|6706.8|6718.3|6703.3|8
1600137300000|2020-09-15 02:35:00|6722.3|6707.3|6721.3|6706.3|6723.3|6708.3|6720.3|6705.3|5
1600137600000|2020-09-15 02:40:00|6722.3|6707.3|6722.3|6707.3|6722.3|6707.3|6720.3|6705.3|9
1600137900000|2020-09-15 02:45:00|6720.3|6705.3|6721.8|6706.8|6721.8|6706.8|6719.8|6704.8|7
1600138200000|2020-09-15 02:50:00|6722.3|6707.3|6723.3|6708.3|6723.3|6708.3|6722.3|6707.3|3
1600138500000|2020-09-15 02:55:00|6722.8|6707.8|6723.8|6708.8|6723.8|6708.8|6722.8|6707.8|18
1600138800000|2020-09-15 03:00:00|||||||||40
1600139100000|2020-09-15 03:05:00|6721|6706|6723.8|6708.8|6723.8|6708.8|6720.8|6705.8|22
1600139400000|2020-09-15 03:10:00|6723.5|6708.5|6723.8|6708.8|6723.8|6708.8|6723.3|6708.3|5
1600140000000|2020-09-15 03:20:00|6727.3|6712.3|6727.8|6712.8|6728.8|6713.8|6727.3|6712.3|33
1600140300000|2020-09-15 03:25:00|6728.1|6713.1|6727.8|6712.8|6728.8|6713.8|6727.8|6712.8|5
1600140600000|2020-09-15 03:30:00|6728.8|6713.8|6728.8|6713.8|6728.8|6713.8|6728.8|6713.8|1
1600140900000|2020-09-15 03:35:00|||||||||5
1600141200000|2020-09-15 03:40:00|6729.3|6714.3|6730.8|6715.8|6730.8|6715.8|6729.3|6714.3|47
1600141500000|2020-09-15 03:45:00|6730.6|6715.6|6729.3|6714.3|6730.6|6715.6|6728.8|6713.8|7
1600141800000|2020-09-15 03:50:00|6729.6|6714.6|6730.3|6715.3|6730.3|6715.3|6729.6|6714.6|3
1600142100000|2020-09-15 03:55:00|6730.6|6715.6|6730.8|6715.8|6730.8|6715.8|6730.6|6715.6|27
1600142400000|2020-09-15 04:00:00|||||||||7
1600142700000|2020-09-15 04:05:00|||||||||11
1600143000000|2020-09-15 04:10:00|||||||||7
1600143300000|2020-09-15 04:15:00|||||||||1
1600144200000|2020-09-15 04:30:00|6730.5|6715.5|6729.5|6714.5|6730.5|6715.5|6729.5|6714.5|4
1600144500000|2020-09-15 04:35:00|||||||||2
1600145100000|2020-09-15 04:45:00|6729.3|6714.3|6729.3|6714.3|6729.5|6714.5|6729.3|6714.3|2
1600145400000|2020-09-15 04:50:00|6729.8|6714.8|6729.8|6714.8|6730.5|6715.5|6729.8|6714.8|3
1600145700000|2020-09-15 04:55:00|6729|6714|6729|6714|6729|6714|6729|6714|0
1600146000000|2020-09-15 05:00:00|6729.3|6714.3|6729.3|6714.3|6729.3|6714.3|6729.3|6714.3|1
1600146300000|2020-09-15 05:05:00|6729|6714|6729.3|6714.3|6729.3|6714.3|6729|6714|2
1600146600000|2020-09-15 05:10:00|6729.8|6714.8|6729.3|6714.3|6729.8|6714.8|6729.3|6714.3|1
1600147500000|2020-09-15 05:25:00|6729.8|6714.8|6730.5|6715.5|6730.5|6715.5|6729.8|6714.8|2
1600147800000|2020-09-15 05:30:00|6730|6715|6731.1|6716.1|6731.1|6716.1|6730|6715|12
1600148100000|2020-09-15 05:35:00|6730.8|6715.8|6730.6|6715.6|6730.8|6715.8|6730.6|6715.6|6
1600148400000|2020-09-15 05:40:00|6730.3|6715.3|6727.8|6712.8|6730.3|6715.3|6727.8|6712.8|11
1600148700000|2020-09-15 05:45:00|6728.3|6713.3|6729.1|6714.1|6729.1|6714.1|6727.8|6712.8|1
1600149000000|2020-09-15 05:50:00|6730.6|6715.6|6729.1|6714.1|6730.6|6715.6|6729.1|6714.1|8
1600149300000|2020-09-15 05:55:00|6729.6|6714.6|6729.6|6714.6|6729.6|6714.6|6729.6|6714.6|0
1600149600000|2020-09-15 06:00:00|6729.8|6714.8|6728.8|6713.8|6730.1|6715.1|6728.3|6713.3|5
1600149900000|2020-09-15 06:05:00|6729.1|6714.1|6731.1|6716.1|6731.1|6716.1|6729.1|6714.1|2
1600150200000|2020-09-15 06:10:00|6733.1|6718.1|6733.1|6718.1|6733.1|6718.1|6733.1|6718.1|6
1600150500000|2020-09-15 06:15:00|6733.6|6718.6|6731.3|6716.3|6736.9|6721.9|6731.3|6716.3|124
1600150800000|2020-09-15 06:20:00|6731.6|6716.6|6730.8|6715.8|6731.6|6716.6|6730.8|6715.8|3
1600151100000|2020-09-15 06:25:00|6730.3|6715.3|6731.1|6716.1|6731.1|6716.1|6729.1|6714.1|5
1600151400000|2020-09-15 06:30:00|6730.6|6715.6|6731.6|6716.6|6731.6|6716.6|6728.3|6713.3|6
1600151700000|2020-09-15 06:35:00|6731.1|6716.1|6727.1|6712.1|6732.6|6717.6|6727.1|6712.1|23
1600152000000|2020-09-15 06:40:00|6728.1|6713.1|6728.1|6713.1|6728.1|6713.1|6728.1|6713.1|9
1600152300000|2020-09-15 06:45:00|6727.6|6712.6|6722.1|6707.1|6727.6|6712.6|6722.1|6707.1|31
1600152600000|2020-09-15 06:50:00|6723|6708|6724.1|6709.1|6724.6|6709.6|6723|6708|11
1600152900000|2020-09-15 06:55:00|6724.6|6709.6|6723.9|6708.9|6725.6|6710.6|6723.6|6708.6|10
1600153200000|2020-09-15 07:00:00|6724.1|6709.1|6720.6|6705.6|6725.6|6710.6|6719.1|6704.1|37
1600153500000|2020-09-15 07:05:00|6718.1|6703.1|6713.6|6698.6|6718.1|6703.1|6711.1|6696.1|32
1600153800000|2020-09-15 07:10:00|6712.1|6697.1|6712.6|6697.6|6712.6|6697.6|6711.1|6696.1|23
1600154100000|2020-09-15 07:15:00|6714.1|6699.1|6707.9|6692.9|6714.1|6699.1|6707.1|6692.1|28
1600154400000|2020-09-15 07:20:00|6710.6|6695.6|6714.4|6699.4|6715.4|6700.4|6710.6|6695.6|17
1600154700000|2020-09-15 07:25:00|6714.6|6699.6|6715.1|6700.1|6715.1|6700.1|6713.6|6698.6|0
1600155000000|2020-09-15 07:30:00|6712.6|6697.6|6711.1|6696.1|6715.1|6700.1|6711.1|6696.1|10
1600155300000|2020-09-15 07:35:00|6710.6|6695.6|6719.1|6704.1|6721.1|6706.1|6710.6|6695.6|11
1600155600000|2020-09-15 07:40:00|6719.6|6704.6|6720.2|6705.2|6720.2|6705.2|6719.2|6704.2|3
1600155900000|2020-09-15 07:45:00|6721|6706|6722.2|6707.2|6722.2|6707.2|6721|6706|1
1600156200000|2020-09-15 07:50:00|6721.9|6706.9|6723.7|6708.7|6726.2|6711.2|6721.7|6706.7|11
1600156500000|2020-09-15 07:55:00|6723.9|6708.9|6719.5|6704.5|6726.2|6711.2|6719|6704|68
1600156800000|2020-09-15 08:00:00|6719|6704|6713.2|6698.2|6719|6704|6713.2|6698.2|39
1600157100000|2020-09-15 08:05:00|6714.2|6699.2|6716.7|6701.7|6717.7|6702.7|6713.7|6698.7|7
1600157400000|2020-09-15 08:10:00|6717.2|6702.2|6715.2|6700.2|6718.9|6703.9|6714.2|6699.2|12
1600157700000|2020-09-15 08:15:00|6714.2|6699.2|6712.7|6697.7|6716.2|6701.2|6712.7|6697.7|6
1600158000000|2020-09-15 08:20:00|6712.9|6697.9|6718.9|6703.9|6719.4|6704.4|6712.9|6697.9|8
1600158300000|2020-09-15 08:25:00|6719.5|6704.5|6719.2|6704.2|6719.5|6704.5|6717.2|6702.2|2
1600158600000|2020-09-15 08:30:00|6718.9|6703.9|6721.2|6706.2|6721.7|6706.7|6718.7|6703.7|4
1600158900000|2020-09-15 08:35:00|6721.7|6706.7|6723.7|6708.7|6724.7|6709.7|6721.7|6706.7|6
1600159200000|2020-09-15 08:40:00|6722.7|6707.7|6721.7|6706.7|6722.7|6707.7|6721.7|6706.7|1
1600159500000|2020-09-15 08:45:00|6720.7|6705.7|6724.7|6709.7|6724.7|6709.7|6719.9|6704.9|20
1600159800000|2020-09-15 08:50:00|6724.2|6709.2|6726.2|6711.2|6726.2|6711.2|6724.2|6709.2|5
1600160100000|2020-09-15 08:55:00|6725.7|6710.7|6724.7|6709.7|6726.2|6711.2|6724.2|6709.2|5
1600160400000|2020-09-15 09:00:00|6724.2|6709.2|6722.7|6707.7|6725.7|6710.7|6722.7|6707.7|3
1600160700000|2020-09-15 09:05:00|6723.2|6708.2|6724.2|6709.2|6724.2|6709.2|6722.2|6707.2|1
1600161000000|2020-09-15 09:10:00|6723.7|6708.7|6722.7|6707.7|6724.2|6709.2|6722.7|6707.7|6
1600161300000|2020-09-15 09:15:00|6722.3|6707.3|6724.7|6709.7|6724.7|6709.7|6721.7|6706.7|5
1600161600000|2020-09-15 09:20:00|6724.2|6709.2|6728.5|6713.5|6731.2|6716.2|6724.2|6709.2|42
1600161900000|2020-09-15 09:25:00|6728|6713|6728.2|6713.2|6733|6718|6728|6713|12
1600162200000|2020-09-15 09:30:00|6727.7|6712.7|6729.6|6714.6|6732.2|6717.2|6727.7|6712.7|51
1600162500000|2020-09-15 09:35:00|6729.1|6714.1|6729|6714|6730.5|6715.5|6727|6712|97
1600162800000|2020-09-15 09:40:00|6729.5|6714.5|6728.5|6713.5|6730|6715|6727.5|6712.5|3
1600163100000|2020-09-15 09:45:00|6728.8|6713.8|6730.2|6715.2|6730.5|6715.5|6728.8|6713.8|4
1600163400000|2020-09-15 09:50:00|6729|6714|6727|6712|6730|6715|6727|6712|14
1600163700000|2020-09-15 09:55:00|6726.8|6711.8|6724.6|6709.6|6726.8|6711.8|6724.6|6709.6|50
1600164000000|2020-09-15 10:00:00|6723.7|6708.7|6724.1|6709.1|6725.8|6710.8|6723|6708|23
1600164300000|2020-09-15 10:05:00|6725.1|6710.1|6719.6|6704.6|6726.6|6711.6|6718.6|6703.6|32
1600164600000|2020-09-15 10:10:00|6719.1|6704.1|6719.1|6704.1|6719.1|6704.1|6719.1|6704.1|0
1600164900000|2020-09-15 10:15:00|6718.2|6703.2|6721.6|6706.6|6722.1|6707.1|6718.2|6703.2|3
1600165200000|2020-09-15 10:20:00|6722.6|6707.6|6724.6|6709.6|6724.6|6709.6|6722.1|6707.1|6
1600165500000|2020-09-15 10:25:00|6723.8|6708.8|6722.1|6707.1|6724.1|6709.1|6722.1|6707.1|3
1600165800000|2020-09-15 10:30:00|6721.5|6706.5|6718.6|6703.6|6721.5|6706.5|6718.6|6703.6|4
1600166100000|2020-09-15 10:35:00|6718.8|6703.8|6714.1|6699.1|6718.8|6703.8|6712.1|6697.1|17
1600166400000|2020-09-15 10:40:00|6714.5|6699.5|6719.3|6704.3|6720.3|6705.3|6714.3|6699.3|48
1600166700000|2020-09-15 10:45:00|6718.8|6703.8|6722.5|6707.5|6723.3|6708.3|6718.8|6703.8|4
1600167000000|2020-09-15 10:50:00|6722|6707|6720.3|6705.3|6722|6707|6720.3|6705.3|16
1600167300000|2020-09-15 10:55:00|6720|6705|6714.6|6699.6|6720.8|6705.8|6714.6|6699.6|32
1600167600000|2020-09-15 11:00:00|6716.5|6701.5|6716.1|6701.1|6720.6|6705.6|6716.1|6701.1|37
1600167900000|2020-09-15 11:05:00|6715.1|6700.1|6717.1|6702.1|6718.6|6703.6|6712.1|6697.1|18
1600168200000|2020-09-15 11:10:00|6718.2|6703.2|6717.6|6702.6|6719.9|6704.9|6716.1|6701.1|12
1600168500000|2020-09-15 11:15:00|6716.3|6701.3|6722.6|6707.6|6723.6|6708.6|6716.1|6701.1|14
1600168800000|2020-09-15 11:20:00|6723.1|6708.1|6713.1|6698.1|6726.1|6711.1|6712.6|6697.6|59
1600169100000|2020-09-15 11:25:00|6712.6|6697.6|6708.8|6693.8|6712.6|6697.6|6704.3|6689.3|57
1600169400000|2020-09-15 11:30:00|6708.1|6693.1|6720.1|6705.1|6722.6|6707.6|6708.1|6693.1|41
1600169700000|2020-09-15 11:35:00|6720.6|6705.6|6721.1|6706.1|6721.6|6706.6|6716.1|6701.1|14
1600170000000|2020-09-15 11:40:00|6720.1|6705.1|6712.6|6697.6|6720.6|6705.6|6710.6|6695.6|22
1600170300000|2020-09-15 11:45:00|6712.1|6697.1|6706.3|6691.3|6712.1|6697.1|6706.3|6691.3|28
1600170600000|2020-09-15 11:50:00|6704.5|6689.5|6708|6693|6708|6693|6703.3|6688.3|48
1600170900000|2020-09-15 11:55:00|6706.8|6691.8|6703|6688|6709|6694|6701.5|6686.5|24
1600171200000|2020-09-15 12:00:00|6703.3|6688.3|6707.5|6692.5|6707.5|6692.5|6703|6688|28
1600171500000|2020-09-15 12:05:00|6706.5|6691.5|6703.1|6688.1|6708|6693|6700.7|6685.7|85
1600171800000|2020-09-15 12:10:00|6702.8|6687.8|6701.8|6686.8|6705.1|6690.1|6699.6|6684.6|32
1600172100000|2020-09-15 12:15:00|6702.1|6687.1|6703.1|6688.1|6705.6|6690.6|6700.6|6685.6|31
1600172400000|2020-09-15 12:20:00|6703.6|6688.6|6705.1|6690.1|6706.6|6691.6|6700.3|6685.3|67
1600172700000|2020-09-15 12:25:00|6704.8|6689.8|6710.6|6695.6|6715.6|6700.6|6704.8|6689.8|113
1600173000000|2020-09-15 12:30:00|6710.8|6695.8|6701.8|6686.8|6715.6|6700.6|6701.8|6686.8|69
1600173300000|2020-09-15 12:35:00|6702|6687|6695.9|6680.9|6705.5|6690.5|6695.9|6680.9|236
1600173600000|2020-09-15 12:40:00|6694.1|6679.1|6684.3|6669.3|6694.6|6679.6|6684.3|6669.3|192
1600173900000|2020-09-15 12:45:00|6681.1|6666.1|6668.6|6653.6|6686.3|6671.3|6662.3|6647.3|281
1600174200000|2020-09-15 12:50:00|6668.4|6653.4|6661.1|6646.1|6670.4|6655.4|6659.1|6644.1|110
1600174500000|2020-09-15 12:55:00|6660.9|6645.9|6632.1|6617.1|6663.4|6648.4|6631.1|6616.1|157
1600174800000|2020-09-15 13:00:00|6632.4|6617.4|6653.1|6638.1|6653.1|6638.1|6632.4|6617.4|138
1600175100000|2020-09-15 13:05:00|6653.3|6638.3|6660.8|6645.8|6664.8|6649.8|6651.3|6636.3|60
1600175400000|2020-09-15 13:10:00|6659.5|6644.5|6654.3|6639.3|6663.1|6648.1|6652.8|6637.8|116
1600175700000|2020-09-15 13:15:00|6653.3|6638.3|6646.2|6631.2|6654.8|6639.8|6640.4|6625.4|129
1600176000000|2020-09-15 13:20:00|6643.2|6628.2|6627.7|6612.7|6643.2|6628.2|6617.2|6602.2|272
1600176300000|2020-09-15 13:25:00|6628.2|6613.2|6629.9|6614.9|6631.4|6616.4|6620.9|6605.9|109
1600176600000|2020-09-15 13:30:00|6630.4|6615.4|6630.7|6615.7|6652.9|6637.9|6630.4|6615.4|225
1600176900000|2020-09-15 13:35:00|6629.8|6614.8|6615.3|6600.3|6638.7|6623.7|6610.6|6595.6|354
1600177200000|2020-09-15 13:40:00|6615.6|6600.6|6634.8|6619.8|6637.8|6622.8|6615.3|6600.3|208
1600177500000|2020-09-15 13:45:00|6633.9|6618.9|6629.8|6614.8|6639.4|6624.4|6629.3|6614.3|133
1600177800000|2020-09-15 13:50:00|6630.8|6615.8|6632.9|6617.9|6632.9|6617.9|6618.8|6603.8|253
1600178100000|2020-09-15 13:55:00|6632.6|6617.6|6631.6|6616.6|6636.9|6621.9|6622.4|6607.4|136
1600178400000|2020-09-15 14:00:00|6631.4|6616.4|6626.2|6611.2|6631.4|6616.4|6615.8|6600.8|221
1600178700000|2020-09-15 14:05:00|6626.7|6611.7|6629.7|6614.7|6632.9|6617.9|6620.9|6605.9|132
1600179000000|2020-09-15 14:10:00|6629.9|6614.9|6638|6623|6644.2|6629.2|6622.6|6607.6|176
1600179300000|2020-09-15 14:15:00|6638.5|6623.5|6639|6624|6639.5|6624.5|6629.7|6614.7|141
1600179600000|2020-09-15 14:20:00|6638.1|6623.1|6634.4|6619.4|6648.5|6633.5|6632.2|6617.2|168
1600179900000|2020-09-15 14:25:00|6635.4|6620.4|6628.4|6613.4|6635.4|6620.4|6624.9|6609.9|177
1600180200000|2020-09-15 14:30:00|6629.9|6614.9|6642.1|6627.1|6644.8|6629.8|6624.3|6609.3|175
1600180500000|2020-09-15 14:35:00|6642.9|6627.9|6642|6627|6651.4|6636.4|6639.8|6624.8|234
1600180800000|2020-09-15 14:40:00|6640.8|6625.8|6646|6631|6655.8|6640.8|6639|6624|245
1600181100000|2020-09-15 14:45:00|6646.6|6631.6|6662.3|6647.3|6665.6|6650.6|6646.6|6631.6|155
1600181400000|2020-09-15 14:50:00|6662.6|6647.6|6652.1|6637.1|6667.3|6652.3|6652.1|6637.1|122
1600181700000|2020-09-15 14:55:00|6652.6|6637.6|6640.2|6625.2|6657.6|6642.6|6636.7|6621.7|207
1600182000000|2020-09-15 15:00:00|6640.8|6625.8|6650|6635|6656.5|6641.5|6638.7|6623.7|115
1600182300000|2020-09-15 15:05:00|6649.8|6634.8|6644.6|6629.6|6656.3|6641.3|6643.6|6628.6|126
1600182600000|2020-09-15 15:10:00|6645.1|6630.1|6645.3|6630.3|6654.1|6639.1|6644.5|6629.5|132
1600182900000|2020-09-15 15:15:00|6645|6630|6644.7|6629.7|6651.5|6636.5|6644.7|6629.7|71
1600183200000|2020-09-15 15:20:00|6644|6629|6636.5|6621.5|6644.3|6629.3|6634|6619|95
1600183500000|2020-09-15 15:25:00|6636|6621|6646.5|6631.5|6652.3|6637.3|6636|6621|104
1600183800000|2020-09-15 15:30:00|6645.7|6630.7|6660.5|6645.5|6660.5|6645.5|6645.5|6630.5|85
1600184100000|2020-09-15 15:35:00|6661|6646|6659.8|6644.8|6666.5|6651.5|6655.5|6640.5|124
1600184400000|2020-09-15 15:40:00|6660|6645|6647.8|6632.8|6661|6646|6647.5|6632.5|92
1600184700000|2020-09-15 15:45:00|6648|6633|6647|6632|6654|6639|6640.3|6625.3|87
1600185000000|2020-09-15 15:50:00|6647.3|6632.3|6648|6633|6650|6635|6642|6627|69
1600185300000|2020-09-15 15:55:00|6648.6|6633.6|6638.5|6623.5|6650.5|6635.5|6638.5|6623.5|63
1600185600000|2020-09-15 16:00:00|6638.3|6623.3|6645.5|6630.5|6657|6642|6637.8|6622.8|121
1600185900000|2020-09-15 16:05:00|6646|6631|6646.6|6631.6|6656.1|6641.1|6643.3|6628.3|105
1600186200000|2020-09-15 16:10:00|6647.1|6632.1|6651.1|6636.1|6651.1|6636.1|6645.3|6630.3|52
1600186500000|2020-09-15 16:15:00|6650.8|6635.8|6652.6|6637.6|6653.3|6638.3|6649.1|6634.1|76
1600186800000|2020-09-15 16:20:00|6652.8|6637.8|6658.1|6643.1|6658.1|6643.1|6651.3|6636.3|59
1600187100000|2020-09-15 16:25:00|6658.9|6643.9|6660.3|6645.3|6663.1|6648.1|6658.9|6643.9|63
1600187400000|2020-09-15 16:30:00|6660.6|6645.6|6660.6|6645.6|6662.8|6647.8|6658.6|6643.6|46
1600187700000|2020-09-15 16:35:00|6661.1|6646.1|6668.6|6653.6|6671.1|6656.1|6661.1|6646.1|152
1600188000000|2020-09-15 16:40:00|6667.6|6652.6|6667.1|6652.1|6668.1|6653.1|6667.1|6652.1|51
1600188300000|2020-09-15 16:45:00|6668.5|6653.5|6671.4|6656.4|6676.1|6661.1|6668.5|6653.5|164
1600188600000|2020-09-15 16:50:00|6671.2|6656.2|6682.2|6667.2|6683.7|6668.7|6671.2|6656.2|115
1600188900000|2020-09-15 16:55:00|6682.7|6667.7|6678.7|6663.7|6686.7|6671.7|6674.7|6659.7|140
1600189200000|2020-09-15 17:00:00|6679.2|6664.2|6681.2|6666.2|6684.2|6669.2|6677.7|6662.7|52
1600189500000|2020-09-15 17:05:00|6682.2|6667.2|6684.7|6669.7|6684.7|6669.7|6676.7|6661.7|65
1600189800000|2020-09-15 17:10:00|6684.4|6669.4|6682.2|6667.2|6685.7|6670.7|6680.7|6665.7|61
1600190100000|2020-09-15 17:15:00|6682.4|6667.4|6688.6|6673.6|6688.9|6673.9|6682.4|6667.4|153
1600190400000|2020-09-15 17:20:00|6689.2|6674.2|6688|6673|6690.2|6675.2|6685.2|6670.2|148
1600190700000|2020-09-15 17:25:00|6688.2|6673.2|6694.5|6679.5|6694.5|6679.5|6686.7|6671.7|133
1600191000000|2020-09-15 17:30:00|6693.7|6678.7|6702.1|6687.1|6704.8|6689.8|6693.7|6678.7|297
1600191300000|2020-09-15 17:35:00|6702.4|6687.4|6695.3|6680.3|6703.7|6688.7|6694.7|6679.7|417
1600191600000|2020-09-15 17:40:00|6695.9|6680.9|6707.4|6692.4|6707.9|6692.9|6692.1|6677.1|173
1600191900000|2020-09-15 17:45:00|6707.9|6692.9|6702.4|6687.4|6708.5|6693.5|6701.7|6686.7|184
1600192200000|2020-09-15 17:50:00|6702|6687|6701.5|6686.5|6706.2|6691.2|6697.2|6682.2|142
1600192500000|2020-09-15 17:55:00|6702.3|6687.3|6702.6|6687.6|6705.5|6690.5|6699.2|6684.2|121
1600192800000|2020-09-15 18:00:00|6702.9|6687.9|6693.4|6678.4|6709.2|6694.2|6693.4|6678.4|263
1600193100000|2020-09-15 18:05:00|6693.9|6678.9|6687.4|6672.4|6704.4|6689.4|6687.4|6672.4|238
1600193400000|2020-09-15 18:10:00|6688.3|6673.3|6687.4|6672.4|6694.4|6679.4|6679.2|6664.2|1453
1600193700000|2020-09-15 18:15:00|6685.7|6670.7|6681.4|6666.4|6687.6|6672.6|6678.9|6663.9|175
1600218000000|2020-09-16 01:00:00|6686.8|6671.8|6695.4|6680.4|6701.4|6686.4|6677.5|6662.5|159
1600218300000|2020-09-16 01:05:00|6694.9|6679.9|6689.7|6674.7|6697.7|6682.7|6689.7|6674.7|24
1600218600000|2020-09-16 01:10:00|6690.2|6675.2|6688.2|6673.2|6693.7|6678.7|6686.6|6671.6|29
1600218900000|2020-09-16 01:15:00|6687.2|6672.2|6690.7|6675.7|6690.7|6675.7|6687.2|6672.2|3
1600219200000|2020-09-16 01:20:00|6690.4|6675.4|6677.2|6662.2|6691.7|6676.7|6676.2|6661.2|54
1600219500000|2020-09-16 01:25:00|6676.7|6661.7|6677.7|6662.7|6679.7|6664.7|6675.7|6660.7|13
1600219800000|2020-09-16 01:30:00|6670.4|6655.4|6670.4|6655.4|6670.4|6655.4|6670.2|6655.2|25
1600220100000|2020-09-16 01:35:00|6670|6655|6672.4|6657.4|6672.4|6657.4|6669.4|6654.4|7
1600220400000|2020-09-16 01:40:00|6672.1|6657.1|6664.4|6649.4|6672.1|6657.1|6664.4|6649.4|21
1600220700000|2020-09-16 01:45:00|6660.9|6645.9|6660.9|6645.9|6660.9|6645.9|6656.4|6641.4|27
1600221000000|2020-09-16 01:50:00|6661.1|6646.1|6660.9|6645.9|6662.1|6647.1|6659.7|6644.7|26
1600221300000|2020-09-16 01:55:00|6660.2|6645.2|6673.4|6658.4|6673.4|6658.4|6659.4|6644.4|29
1600221600000|2020-09-16 02:00:00|6671.4|6656.4|6672.9|6657.9|6672.9|6657.9|6671.4|6656.4|2
1600221900000|2020-09-16 02:05:00|6675.4|6660.4|6670.4|6655.4|6675.4|6660.4|6670.4|6655.4|0
1600222200000|2020-09-16 02:10:00|6667.4|6652.4|6664.1|6649.1|6668.2|6653.2|6662.9|6647.9|15
1600222500000|2020-09-16 02:15:00|6663.4|6648.4|6665.4|6650.4|6665.4|6650.4|6660.9|6645.9|1
1600222800000|2020-09-16 02:20:00|6663.9|6648.9|6681.7|6666.7|6681.7|6666.7|6663.9|6648.9|8
1600223100000|2020-09-16 02:25:00|6684.2|6669.2|6684.7|6669.7|6685.2|6670.2|6679.7|6664.7|16
1600223400000|2020-09-16 02:30:00|6684.2|6669.2|6684.2|6669.2|6684.2|6669.2|6684.2|6669.2|0
1600223700000|2020-09-16 02:35:00|6682.8|6667.8|6681.2|6666.2|6682.8|6667.8|6681.2|6666.2|1
1600224000000|2020-09-16 02:40:00|6681.7|6666.7|6681.7|6666.7|6681.7|6666.7|6681.7|6666.7|1
1600224600000|2020-09-16 02:50:00|6681.2|6666.2|6676.7|6661.7|6681.4|6666.4|6672.7|6657.7|3
1600225200000|2020-09-16 03:00:00|6676.9|6661.9|6679.9|6664.9|6680.2|6665.2|6676.9|6661.9|0
1600225500000|2020-09-16 03:05:00|6679.7|6664.7|6679.9|6664.9|6680.4|6665.4|6679.7|6664.7|1
1600225800000|2020-09-16 03:10:00|6680.2|6665.2|6680.2|6665.2|6680.2|6665.2|6680.2|6665.2|0
1600226100000|2020-09-16 03:15:00|6679.9|6664.9|6680|6665|6680|6665|6679.9|6664.9|0
1600226700000|2020-09-16 03:25:00|||||||||1
1600227300000|2020-09-16 03:35:00|6681.3|6666.3|6685|6670|6685|6670|6681.3|6666.3|0
1600227600000|2020-09-16 03:40:00|6683.5|6668.5|6683|6668|6684|6669|6683|6668|1
1600227900000|2020-09-16 03:45:00|6682.7|6667.7|6679.7|6664.7|6685.2|6670.2|6679.7|6664.7|12
1600228200000|2020-09-16 03:50:00|6679.5|6664.5|6679.2|6664.2|6679.5|6664.5|6679.2|6664.2|0
1600228500000|2020-09-16 03:55:00|6678.7|6663.7|6675.7|6660.7|6678.7|6663.7|6675.7|6660.7|0
1600229400000|2020-09-16 04:10:00|6676.2|6661.2|6676.2|6661.2|6676.2|6661.2|6676.2|6661.2|1
1600230000000|2020-09-16 04:20:00|6676|6661|6675.7|6660.7|6676|6661|6675.7|6660.7|0
1600230300000|2020-09-16 04:25:00|6676.6|6661.6|6677.2|6662.2|6677.2|6662.2|6676.6|6661.6|0
1600230600000|2020-09-16 04:30:00|6676.2|6661.2|6677.3|6662.3|6677.3|6662.3|6673.7|6658.7|2
1600233600000|2020-09-16 05:20:00|6676.8|6661.8|6678.8|6663.8|6678.8|6663.8|6675|6660|1
1600234500000|2020-09-16 05:35:00|6678.5|6663.5|6678.3|6663.3|6678.5|6663.5|6678.3|6663.3|0
1600234800000|2020-09-16 05:40:00|6677.1|6662.1|6672.5|6657.5|6677.1|6662.1|6672.5|6657.5|6
1600235100000|2020-09-16 05:45:00|6671.7|6656.7|6668.8|6653.8|6671.7|6656.7|6668.8|6653.8|0
1600235400000|2020-09-16 05:50:00|6669|6654|6668.5|6653.5|6669|6654|6668.5|6653.5|1
1600235700000|2020-09-16 05:55:00|6668.7|6653.7|6667.7|6652.7|6668.7|6653.7|6667.7|6652.7|1
1600236000000|2020-09-16 06:00:00|6668|6653|6676.7|6661.7|6676.7|6661.7|6668|6653|18
1600236300000|2020-09-16 06:05:00|6676.3|6661.3|6674.8|6659.8|6676.3|6661.3|6674.3|6659.3|5
1600236600000|2020-09-16 06:10:00|6672.3|6657.3|6670.3|6655.3|6672.3|6657.3|6664.3|6649.3|4
1600236900000|2020-09-16 06:15:00|6670.8|6655.8|6670.3|6655.3|6672.5|6657.5|6670.3|6655.3|5
1600237200000|2020-09-16 06:20:00|6670.8|6655.8|6673.8|6658.8|6673.8|6658.8|6670.8|6655.8|1
1600237500000|2020-09-16 06:25:00|6675.3|6660.3|6675.3|6660.3|6675.3|6660.3|6675.3|6660.3|0
1600237800000|2020-09-16 06:30:00|6675.6|6660.6|6683.3|6668.3|6683.3|6668.3|6675.6|6660.6|6
1600238100000|2020-09-16 06:35:00|6682.8|6667.8|6682.8|6667.8|6682.8|6667.8|6682.8|6667.8|0
1600239000000|2020-09-16 06:50:00|6682.6|6667.6|6682.8|6667.8|6682.8|6667.8|6682.3|6667.3|3
1600239300000|2020-09-16 06:55:00|6681.6|6666.6|6686.1|6671.1|6686.1|6671.1|6681.6|6666.6|7
1600239600000|2020-09-16 07:00:00|6687.1|6672.1|6689.3|6674.3|6693.3|6678.3|6687.1|6672.1|10
1600239900000|2020-09-16 07:05:00|6688.5|6673.5|6686.3|6671.3|6688.5|6673.5|6685.8|6670.8|1
1600240200000|2020-09-16 07:10:00|6687.3|6672.3|6689.8|6674.8|6689.8|6674.8|6687.3|6672.3|3
1600240500000|2020-09-16 07:15:00|6689.3|6674.3|6689.3|6674.3|6691.6|6676.6|6689.3|6674.3|2
1600240800000|2020-09-16 07:20:00|6689.8|6674.8|6690.3|6675.3|6690.3|6675.3|6689.3|6674.3|11
1600241100000|2020-09-16 07:25:00|6690|6675|6687.8|6672.8|6690|6675|6687.8|6672.8|2
1600241400000|2020-09-16 07:30:00|6689.8|6674.8|6690.3|6675.3|6690.8|6675.8|6687.8|6672.8|5
1600241700000|2020-09-16 07:35:00|6690.8|6675.8|6695.3|6680.3|6696.3|6681.3|6690.3|6675.3|18
1600242000000|2020-09-16 07:40:00|6694.8|6679.8|6696.3|6681.3|6696.3|6681.3|6694.3|6679.3|8
1600242300000|2020-09-16 07:45:00|6695.3|6680.3|6695.8|6680.8|6702|6687|6694.8|6679.8|48
1600242600000|2020-09-16 07:50:00|6696|6681|6699.7|6684.7|6701.4|6686.4|6695.8|6680.8|9
1600242900000|2020-09-16 07:55:00|6697.7|6682.7|6697.2|6682.2|6697.7|6682.7|6696.2|6681.2|0
1600243200000|2020-09-16 08:00:00|6698.1|6683.1|6707.2|6692.2|6710.2|6695.2|6698.1|6683.1|52
1600243500000|2020-09-16 08:05:00|6707.7|6692.7|6703.7|6688.7|6708.2|6693.2|6701.7|6686.7|15
1600243800000|2020-09-16 08:10:00|6704|6689|6701.7|6686.7|6704.2|6689.2|6701.7|6686.7|2
1600244100000|2020-09-16 08:15:00|6703.2|6688.2|6703.7|6688.7|6705.7|6690.7|6701.7|6686.7|7
1600244400000|2020-09-16 08:20:00|6704|6689|6702.2|6687.2|6705.7|6690.7|6702.2|6687.2|2
1600244700000|2020-09-16 08:25:00|6702.5|6687.5|6710.7|6695.7|6710.7|6695.7|6702.5|6687.5|20
1600245000000|2020-09-16 08:30:00|6709.7|6694.7|6705.2|6690.2|6709.7|6694.7|6705.2|6690.2|13
1600245300000|2020-09-16 08:35:00|6705|6690|6703.7|6688.7|6705|6690|6703.2|6688.2|7
1600245600000|2020-09-16 08:40:00|6704.2|6689.2|6705.2|6690.2|6705.2|6690.2|6704.2|6689.2|1
1600245900000|2020-09-16 08:45:00|6705.7|6690.7|6705.2|6690.2|6707.7|6692.7|6705.2|6690.2|2
1600246200000|2020-09-16 08:50:00|6704.9|6689.9|6704.2|6689.2|6704.9|6689.9|6704.2|6689.2|1
1600246500000|2020-09-16 08:55:00|6703.7|6688.7|6704.2|6689.2|6704.7|6689.7|6702.7|6687.7|2
1600246800000|2020-09-16 09:00:00|6703.2|6688.2|6702.7|6687.7|6706.7|6691.7|6702.7|6687.7|4
1600247100000|2020-09-16 09:05:00|6703|6688|6707.2|6692.2|6708.7|6693.7|6701.2|6686.2|15
1600247400000|2020-09-16 09:10:00|6707.7|6692.7|6706.2|6691.2|6708.7|6693.7|6706.2|6691.2|9
1600247700000|2020-09-16 09:15:00|6704.7|6689.7|6703.7|6688.7|6704.7|6689.7|6703.2|6688.2|2
1600248000000|2020-09-16 09:20:00|6704.2|6689.2|6704.7|6689.7|6704.7|6689.7|6704.2|6689.2|2
1600248300000|2020-09-16 09:25:00|6705|6690|6703.2|6688.2|6705.2|6690.2|6701.7|6686.7|6
1600248600000|2020-09-16 09:30:00|6702.7|6687.7|6698.2|6683.2|6703.2|6688.2|6698.2|6683.2|2
1600248900000|2020-09-16 09:35:00|6699.2|6684.2|6702.7|6687.7|6703.7|6688.7|6699.2|6684.2|7
1600249200000|2020-09-16 09:40:00|6702.2|6687.2|6706|6691|6706|6691|6700.7|6685.7|18
1600249500000|2020-09-16 09:45:00|6706.2|6691.2|6705.7|6690.7|6706.7|6691.7|6705.2|6690.2|2
1600249800000|2020-09-16 09:50:00|6705.2|6690.2|6705.2|6690.2|6705.2|6690.2|6705.2|6690.2|0
1600250100000|2020-09-16 09:55:00|6704.1|6689.1|6703.7|6688.7|6704.2|6689.2|6702.2|6687.2|2
1600250400000|2020-09-16 10:00:00|6706.8|6691.8|6709.7|6694.7|6709.7|6694.7|6706.8|6691.8|13
1600250700000|2020-09-16 10:05:00|6707.7|6692.7|6702.7|6687.7|6708.2|6693.2|6702.7|6687.7|14
1600251000000|2020-09-16 10:10:00|6703.3|6688.3|6703.7|6688.7|6704.7|6689.7|6702.7|6687.7|2
1600251300000|2020-09-16 10:15:00|6703.5|6688.5|6703.7|6688.7|6708.2|6693.2|6703.2|6688.2|10
1600251600000|2020-09-16 10:20:00|6704.2|6689.2|6704.7|6689.7|6704.7|6689.7|6702.2|6687.2|4
1600251900000|2020-09-16 10:25:00|6705.3|6690.3|6706.2|6691.2|6706.7|6691.7|6705.3|6690.3|0
1600252200000|2020-09-16 10:30:00|6705.2|6690.2|6700.3|6685.3|6705.3|6690.3|6700.3|6685.3|12
1600252500000|2020-09-16 10:35:00|6702.3|6687.3|6699.8|6684.8|6702.3|6687.3|6699.8|6684.8|3
1600252800000|2020-09-16 10:40:00|6698.7|6683.7|6697.3|6682.3|6699.8|6684.8|6697.3|6682.3|5
1600253100000|2020-09-16 10:45:00|6697.8|6682.8|6706.5|6691.5|6707.3|6692.3|6697.8|6682.8|4
1600253400000|2020-09-16 10:50:00|6706.3|6691.3|6705.8|6690.8|6709.3|6694.3|6704.8|6689.8|7
1600253700000|2020-09-16 10:55:00|6704.8|6689.8|6709.3|6694.3|6709.3|6694.3|6703.3|6688.3|16
1600254000000|2020-09-16 11:00:00|6709.5|6694.5|6709.3|6694.3|6709.8|6694.8|6708.8|6693.8|2
1600254300000|2020-09-16 11:05:00|6709.5|6694.5|6703.3|6688.3|6709.8|6694.8|6701.8|6686.8|24
1600254600000|2020-09-16 11:10:00|6702.3|6687.3|6702.3|6687.3|6702.3|6687.3|6702.3|6687.3|0
1600254900000|2020-09-16 11:15:00|6703.9|6688.9|6703.3|6688.3|6703.9|6688.9|6702.8|6687.8|1
1600255200000|2020-09-16 11:20:00|6705.3|6690.3|6703.3|6688.3|6705.8|6690.8|6703.3|6688.3|9
1600255500000|2020-09-16 11:25:00|6702.8|6687.8|6699.7|6684.7|6702.8|6687.8|6699.3|6684.3|4
1600255800000|2020-09-16 11:30:00|6699.3|6684.3|6699.3|6684.3|6704.3|6689.3|6699.3|6684.3|13
1600256100000|2020-09-16 11:35:00|6699.5|6684.5|6704.3|6689.3|6704.3|6689.3|6698.3|6683.3|21
1600256400000|2020-09-16 11:40:00|6702.8|6687.8|6705.3|6690.3|6707.3|6692.3|6702.8|6687.8|26
1600256700000|2020-09-16 11:45:00|6705.8|6690.8|6712.5|6697.5|6713|6698|6705.8|6690.8|48
1600257000000|2020-09-16 11:50:00|6712.8|6697.8|6717.3|6702.3|6717.8|6702.8|6710.3|6695.3|35
1600257300000|2020-09-16 11:55:00|6716.8|6701.8|6713.6|6698.6|6717.3|6702.3|6713.3|6698.3|21
1600257600000|2020-09-16 12:00:00|6713.8|6698.8|6716.8|6701.8|6718.3|6703.3|6709.8|6694.8|78
1600257900000|2020-09-16 12:05:00|6717.3|6702.3|6720|6705|6723.6|6708.6|6717.1|6702.1|131
1600258200000|2020-09-16 12:10:00|6720.4|6705.4|6722.9|6707.9|6723.9|6708.9|6719.6|6704.6|73
1600258500000|2020-09-16 12:15:00|6722.4|6707.4|6721.4|6706.4|6725.7|6710.7|6720.4|6705.4|105
1600258800000|2020-09-16 12:20:00|6722|6707|6723.1|6708.1|6723.1|6708.1|6718.9|6703.9|20
1600259100000|2020-09-16 12:25:00|6722.9|6707.9|6719.4|6704.4|6725.9|6710.9|6719.1|6704.1|39
1600259400000|2020-09-16 12:30:00|6719.1|6704.1|6710.1|6695.1|6723.1|6708.1|6708.8|6693.8|53
1600259700000|2020-09-16 12:35:00|6709.3|6694.3|6696.6|6681.6|6709.3|6694.3|6695.1|6680.1|126
1600260000000|2020-09-16 12:40:00|6697.4|6682.4|6689.2|6674.2|6698.6|6683.6|6687.2|6672.2|120
1600260300000|2020-09-16 12:45:00|6687.2|6672.2|6680|6665|6687.2|6672.2|6677.8|6662.8|109
1600260600000|2020-09-16 12:50:00|6679.7|6664.7|6680|6665|6681|6666|6677.8|6662.8|107
1600260900000|2020-09-16 12:55:00|6679.3|6664.3|6672.8|6657.8|6679.8|6664.8|6671.8|6656.8|55
1600261200000|2020-09-16 13:00:00|6672.5|6657.5|6678.3|6663.3|6679|6664|6661.8|6646.8|162
1600261500000|2020-09-16 13:05:00|6677.3|6662.3|6680.3|6665.3|6680.8|6665.8|6672.8|6657.8|45
1600261800000|2020-09-16 13:10:00|6680.5|6665.5|6680.5|6665.5|6680.8|6665.8|6678.8|6663.8|30
1600262100000|2020-09-16 13:15:00|6680.3|6665.3|6680.5|6665.5|6688.9|6673.9|6679|6664|90
1600262400000|2020-09-16 13:20:00|6679.7|6664.7|6679|6664|6680.5|6665.5|6675.5|6660.5|35
1600262700000|2020-09-16 13:25:00|6678.8|6663.8|6684.4|6669.4|6685.5|6670.5|6678.3|6663.3|77
1600263000000|2020-09-16 13:30:00|6684.6|6669.6|6703.1|6688.1|6705.9|6690.9|6684.6|6669.6|259
1600263300000|2020-09-16 13:35:00|6703.6|6688.6|6688.5|6673.5|6704.4|6689.4|6688.3|6673.3|71
1600263600000|2020-09-16 13:40:00|6688.3|6673.3|6692.1|6677.1|6700.8|6685.8|6684.8|6669.8|83
1600263900000|2020-09-16 13:45:00|6692.4|6677.4|6707.1|6692.1|6709.1|6694.1|6692.4|6677.4|101
1600264200000|2020-09-16 13:50:00|6707.4|6692.4|6711.9|6696.9|6711.9|6696.9|6705.1|6690.1|85
1600264500000|2020-09-16 13:55:00|6712.2|6697.2|6698.4|6683.4|6714.4|6699.4|6698.4|6683.4|129
1600264800000|2020-09-16 14:00:00|6698.6|6683.6|6688.9|6673.9|6700.4|6685.4|6682.4|6667.4|237
1600265100000|2020-09-16 14:05:00|6690.4|6675.4|6685.2|6670.2|6691.7|6676.7|6683.4|6668.4|140
1600265400000|2020-09-16 14:10:00|6685.5|6670.5|6690.5|6675.5|6697.2|6682.2|6685.5|6670.5|165
1600265700000|2020-09-16 14:15:00|6691|6676|6690|6675|6693.2|6678.2|6685|6670|136
1600266000000|2020-09-16 14:20:00|6688.9|6673.9|6688|6673|6692|6677|6684.7|6669.7|89
1600266300000|2020-09-16 14:25:00|6688.5|6673.5|6691|6676|6693.5|6678.5|6687|6672|154
1600266600000|2020-09-16 14:30:00|6690.5|6675.5|6693|6678|6699.5|6684.5|6687.7|6672.7|189
1600266900000|2020-09-16 14:35:00|6693.5|6678.5|6708.5|6693.5|6711|6696|6693.5|6678.5|191
1600267200000|2020-09-16 14:40:00|6708.2|6693.2|6710.5|6695.5|6713|6698|6706.2|6691.2|121
1600267500000|2020-09-16 14:45:00|6710.7|6695.7|6703.2|6688.2|6713.2|6698.2|6701.2|6686.2|128
1600267800000|2020-09-16 14:50:00|6702.7|6687.7|6710.2|6695.2|6710.2|6695.2|6696.7|6681.7|125
1600268100000|2020-09-16 14:55:00|6710.7|6695.7|6709.2|6694.2|6712.7|6697.7|6707.7|6692.7|93
1600268400000|2020-09-16 15:00:00|6710.7|6695.7|6717.7|6702.7|6722.2|6707.2|6707.7|6692.7|170
1600268700000|2020-09-16 15:05:00|6718.2|6703.2|6721.2|6706.2|6721.7|6706.7|6716.2|6701.2|59
1600269000000|2020-09-16 15:10:00|6720.7|6705.7|6720.2|6705.2|6722.3|6707.3|6717.2|6702.2|100
1600269300000|2020-09-16 15:15:00|6719.7|6704.7|6724.3|6709.3|6725.8|6710.8|6716|6701|227
1600269600000|2020-09-16 15:20:00|6724.1|6709.1|6729.1|6714.1|6730.1|6715.1|6722.3|6707.3|312
1600269900000|2020-09-16 15:25:00|6729.3|6714.3|6722.1|6707.1|6729.3|6714.3|6722.1|6707.1|148
1600270200000|2020-09-16 15:30:00|6721.6|6706.6|6722.1|6707.1|6722.6|6707.6|6716.1|6701.1|84
1600270500000|2020-09-16 15:35:00|6722.6|6707.6|6720.8|6705.8|6723.5|6708.5|6717.1|6702.1|90
1600270800000|2020-09-16 15:40:00|6720.6|6705.6|6709.5|6694.5|6721.3|6706.3|6709.3|6694.3|77
1600271100000|2020-09-16 15:45:00|6709.3|6694.3|6709|6694|6711.1|6696.1|6703.3|6688.3|87
1600271400000|2020-09-16 15:50:00|6710|6695|6713.5|6698.5|6713.5|6698.5|6709|6694|57
1600271700000|2020-09-16 15:55:00|6713.3|6698.3|6710.8|6695.8|6714.3|6699.3|6707.8|6692.8|72
1600272000000|2020-09-16 16:00:00|6711.3|6696.3|6710.5|6695.5|6714.3|6699.3|6709.8|6694.8|44
1600272300000|2020-09-16 16:05:00|6709.6|6694.6|6707.5|6692.5|6712.3|6697.3|6705.2|6690.2|47
1600272600000|2020-09-16 16:10:00|6707.2|6692.2|6703|6688|6710|6695|6703|6688|55
1600272900000|2020-09-16 16:15:00|6702.8|6687.8|6712.5|6697.5|6712.5|6697.5|6702.5|6687.5|102
1600273200000|2020-09-16 16:20:00|6713|6698|6717.5|6702.5|6719.5|6704.5|6712|6697|130
1600273500000|2020-09-16 16:25:00|6717.8|6702.8|6717.5|6702.5|6718.5|6703.5|6714.8|6699.8|58
1600273800000|2020-09-16 16:30:00|6717|6702|6715|6700|6718|6703|6711.5|6696.5|74
1600274100000|2020-09-16 16:35:00|6714.5|6699.5|6712.5|6697.5|6716.3|6701.3|6711.5|6696.5|47
1600274400000|2020-09-16 16:40:00|6712.2|6697.2|6711.3|6696.3|6716|6701|6707.6|6692.6|65
1600274700000|2020-09-16 16:45:00|6711.1|6696.1|6709.6|6694.6|6711.1|6696.1|6704.6|6689.6|72
1600275000000|2020-09-16 16:50:00|6709.8|6694.8|6708.8|6693.8|6709.8|6694.8|6705.8|6690.8|46
1600275300000|2020-09-16 16:55:00|6709.3|6694.3|6711.8|6696.8|6716.3|6701.3|6709.1|6694.1|80
1600275600000|2020-09-16 17:00:00|6712.1|6697.1|6709.3|6694.3|6714.6|6699.6|6707.8|6692.8|34
1600275900000|2020-09-16 17:05:00|6709.1|6694.1|6713.6|6698.6|6713.6|6698.6|6708.1|6693.1|37
1600276200000|2020-09-16 17:10:00|6713.1|6698.1|6715.1|6700.1|6715.1|6700.1|6711.6|6696.6|17
1600276500000|2020-09-16 17:15:00|6715.3|6700.3|6717.3|6702.3|6717.3|6702.3|6714.3|6699.3|32
1600276800000|2020-09-16 17:20:00|6716.6|6701.6|6715.3|6700.3|6717.3|6702.3|6715.3|6700.3|49
1600277100000|2020-09-16 17:25:00|6716|6701|6714.6|6699.6|6717.3|6702.3|6714.6|6699.6|75
1600277400000|2020-09-16 17:30:00|6713.8|6698.8|6716.8|6701.8|6716.8|6701.8|6713.1|6698.1|48
1600277700000|2020-09-16 17:35:00|6716.6|6701.6|6716.6|6701.6|6717.6|6702.6|6714.3|6699.3|33
1600278000000|2020-09-16 17:40:00|6716.8|6701.8|6717.6|6702.6|6717.6|6702.6|6716.6|6701.6|37
1600278300000|2020-09-16 17:45:00|6717.8|6702.8|6710|6695|6717.8|6702.8|6710|6695|54
1600278600000|2020-09-16 17:50:00|6709.3|6694.3|6706.2|6691.2|6710|6695|6704.2|6689.2|55
1600278900000|2020-09-16 17:55:00|6706.5|6691.5|6705.5|6690.5|6710.8|6695.8|6705.5|6690.5|43
1600279200000|2020-09-16 18:00:00|6706|6691|6714|6699|6717.5|6702.5|6706|6691|78
1600279500000|2020-09-16 18:05:00|6714.3|6699.3|6715.5|6700.5|6716.2|6701.2|6709.2|6694.2|111
1600279800000|2020-09-16 18:10:00|6714.9|6699.9|6682.2|6667.2|6717|6702|6670.5|6655.5|957
1600280100000|2020-09-16 18:15:00|6682.5|6667.5|6693.4|6678.4|6697.7|6682.7|6681.2|6666.2|323
1600304400000|2020-09-17 01:00:00|6681.8|6666.8|6689.3|6674.3|6689.3|6674.3|6678.5|6663.5|124
1600304700000|2020-09-17 01:05:00|6690.1|6675.1|6689.8|6674.8|6693.8|6678.8|6686.8|6671.8|47
1600305000000|2020-09-17 01:10:00|6690.6|6675.6|6686.3|6671.3|6691.8|6676.8|6684.8|6669.8|15
1600305600000|2020-09-17 01:20:00|6687.3|6672.3|6683.8|6668.8|6687.3|6672.3|6682.3|6667.3|11
1600306200000|2020-09-17 01:30:00|6684.8|6669.8|6686.8|6671.8|6687.4|6672.4|6684.8|6669.8|1
1600306500000|2020-09-17 01:35:00|6687.4|6672.4|6687.8|6672.8|6687.8|6672.8|6687.4|6672.4|0
1600307100000|2020-09-17 01:45:00|6685.8|6670.8|6683.3|6668.3|6685.8|6670.8|6683.3|6668.3|1
1600307400000|2020-09-17 01:50:00|6680.8|6665.8|6681.3|6666.3|6681.3|6666.3|6680.8|6665.8|2
1600307700000|2020-09-17 01:55:00|6680.8|6665.8|6681.3|6666.3|6681.3|6666.3|6680.8|6665.8|1
1600308000000|2020-09-17 02:00:00|6681.6|6666.6|6680.3|6665.3|6681.8|6666.8|6680.3|6665.3|4
1600308300000|2020-09-17 02:05:00|6679.3|6664.3|6680.8|6665.8|6680.8|6665.8|6676.8|6661.8|13
1600308600000|2020-09-17 02:10:00|6682.6|6667.6|6682.6|6667.6|6682.6|6667.6|6682.6|6667.6|5
1600308900000|2020-09-17 02:15:00|6682.8|6667.8|6682.8|6667.8|6682.8|6667.8|6682.8|6667.8|0
1600309200000|2020-09-17 02:20:00|6683.3|6668.3|6683.3|6668.3|6684.1|6669.1|6683.3|6668.3|2
1600309500000|2020-09-17 02:25:00|6683.1|6668.1|6684.8|6669.8|6685.3|6670.3|6682.8|6667.8|5
1600309800000|2020-09-17 02:30:00|6685.3|6670.3|6685.3|6670.3|6685.3|6670.3|6685.3|6670.3|0
1600311000000|2020-09-17 02:50:00|6685.1|6670.1|6683.3|6668.3|6685.1|6670.1|6683.1|6668.1|3
1600311300000|2020-09-17 02:55:00|6679.8|6664.8|6679.8|6664.8|6682.8|6667.8|6679.3|6664.3|22
1600311600000|2020-09-17 03:00:00|||||||||1
1600311900000|2020-09-17 03:05:00|6679.9|6664.9|6679.9|6664.9|6679.9|6664.9|6679.9|6664.9|0
1600312200000|2020-09-17 03:10:00|6679.4|6664.4|6680.9|6665.9|6680.9|6665.9|6679.4|6664.4|4
1600312500000|2020-09-17 03:15:00|6680.4|6665.4|6673.4|6658.4|6680.4|6665.4|6668.9|6653.9|25
1600312800000|2020-09-17 03:20:00|6674.9|6659.9|6675.9|6660.9|6675.9|6660.9|6674.9|6659.9|1
1600313100000|2020-09-17 03:25:00|6672.9|6657.9|6670.9|6655.9|6673.4|6658.4|6670.9|6655.9|6
1600313400000|2020-09-17 03:30:00|6672.4|6657.4|6672.4|6657.4|6672.4|6657.4|6672.4|6657.4|2
1600313700000|2020-09-17 03:35:00|||||||||2
1600314000000|2020-09-17 03:40:00|||||||||10
1600314300000|2020-09-17 03:45:00|6669.4|6654.4|6668.9|6653.9|6669.4|6654.4|6668.9|6653.9|1
1600314600000|2020-09-17 03:50:00|||||||||14
1600314900000|2020-09-17 03:55:00|||||||||5
1600315200000|2020-09-17 04:00:00|||||||||17
1600315500000|2020-09-17 04:05:00|||||||||2
1600316100000|2020-09-17 04:15:00|||||||||8
1600316700000|2020-09-17 04:25:00|||||||||1
1600317000000|2020-09-17 04:30:00|||||||||2
1600317300000|2020-09-17 04:35:00|6669.4|6654.4|6666.4|6651.4|6669.4|6654.4|6666.2|6651.2|39
1600317900000|2020-09-17 04:45:00|6662.4|6647.4|6660.9|6645.9|6663.9|6648.9|6660.9|6645.9|10
1600318200000|2020-09-17 04:50:00|6660.7|6645.7|6658.9|6643.9|6662.9|6647.9|6654|6639|36
1600318500000|2020-09-17 04:55:00|6657.4|6642.4|6660.1|6645.1|6660.1|6645.1|6656.1|6641.1|0
1600318800000|2020-09-17 05:00:00|6659.9|6644.9|6668.4|6653.4|6668.4|6653.4|6656.4|6641.4|20
1600319100000|2020-09-17 05:05:00|6667.9|6652.9|6668.4|6653.4|6668.9|6653.9|6667.4|6652.4|2
1600319400000|2020-09-17 05:10:00|6668.7|6653.7|6668.4|6653.4|6669.4|6654.4|6666.9|6651.9|29
1600319700000|2020-09-17 05:15:00|6668.6|6653.6|6670.1|6655.1|6670.1|6655.1|6668.6|6653.6|16
1600320000000|2020-09-17 05:20:00|6669.9|6654.9|6668.1|6653.1|6669.9|6654.9|6667.1|6652.1|9
1600320600000|2020-09-17 05:30:00|6666.8|6651.8|6667.4|6652.4|6667.4|6652.4|6664.6|6649.6|20
1600320900000|2020-09-17 05:35:00|6667.6|6652.6|6667.6|6652.6|6667.6|6652.6|6667.6|6652.6|2
1600321200000|2020-09-17 05:40:00|6667.9|6652.9|6670.1|6655.1|6670.1|6655.1|6667.9|6652.9|6
1600321500000|2020-09-17 05:45:00|6669.8|6654.8|6665.6|6650.6|6669.8|6654.8|6665.6|6650.6|12
1600321800000|2020-09-17 05:50:00|6665.9|6650.9|6667.1|6652.1|6667.1|6652.1|6665.9|6650.9|0
1600322100000|2020-09-17 05:55:00|6667.6|6652.6|6667.1|6652.1|6667.6|6652.6|6667.1|6652.1|1
1600322400000|2020-09-17 06:00:00|6666.8|6651.8|6666.1|6651.1|6666.8|6651.8|6666.1|6651.1|0
1600322700000|2020-09-17 06:05:00|6665|6650|6659.8|6644.8|6665|6650|6658.6|6643.6|12
1600323000000|2020-09-17 06:10:00|6659.6|6644.6|6658.1|6643.1|6659.6|6644.6|6658.1|6643.1|4
1600323300000|2020-09-17 06:15:00|6657.6|6642.6|6657.6|6642.6|6660.6|6645.6|6652.8|6637.8|14
1600323600000|2020-09-17 06:20:00|6656.8|6641.8|6655.1|6640.1|6656.8|6641.8|6653.4|6638.4|0
1600323900000|2020-09-17 06:25:00|6654.6|6639.6|6653.9|6638.9|6654.6|6639.6|6653.9|6638.9|0
1600324200000|2020-09-17 06:30:00|6654.1|6639.1|6664.7|6649.7|6665.7|6650.7|6649.1|6634.1|40
1600324500000|2020-09-17 06:35:00|6667.2|6652.2|6661.7|6646.7|6669.7|6654.7|6661.7|6646.7|11
1600324800000|2020-09-17 06:40:00|6661.4|6646.4|6667.7|6652.7|6667.7|6652.7|6661.2|6646.2|14
1600325100000|2020-09-17 06:45:00|6667.2|6652.2|6667.7|6652.7|6667.7|6652.7|6666.7|6651.7|2
1600325400000|2020-09-17 06:50:00|6669.4|6654.4|6667.7|6652.7|6669.7|6654.7|6667.7|6652.7|79
1600325700000|2020-09-17 06:55:00|6664.7|6649.7|6665.7|6650.7|6666.7|6651.7|6664.2|6649.2|8
1600326000000|2020-09-17 07:00:00|6666.2|6651.2|6667.2|6652.2|6669.7|6654.7|6666.2|6651.2|11
1600326300000|2020-09-17 07:05:00|6667.7|6652.7|6670.9|6655.9|6670.9|6655.9|6666.7|6651.7|1
1600326600000|2020-09-17 07:10:00|6673.4|6658.4|6673.4|6658.4|6673.4|6658.4|6672.9|6657.9|0
1600326900000|2020-09-17 07:15:00|6673.6|6658.6|6675.9|6660.9|6675.9|6660.9|6673.6|6658.6|6
1600327200000|2020-09-17 07:20:00|6676.4|6661.4|6677.6|6662.6|6678.9|6663.9|6676.4|6661.4|2
1600327500000|2020-09-17 07:25:00|6678.6|6663.6|6686.9|6671.9|6689.9|6674.9|6678.6|6663.6|23
1600327800000|2020-09-17 07:30:00|6687.9|6672.9|6687.9|6672.9|6689.4|6674.4|6687.4|6672.4|5
1600328100000|2020-09-17 07:35:00|6686.9|6671.9|6684.6|6669.6|6687.4|6672.4|6682.4|6667.4|11
1600328400000|2020-09-17 07:40:00|6684.9|6669.9|6686.1|6671.1|6686.1|6671.1|6684.9|6669.9|4
1600328700000|2020-09-17 07:45:00|6685.6|6670.6|6682.7|6667.7|6685.6|6670.6|6680.2|6665.2|4
1600329000000|2020-09-17 07:50:00|6682.9|6667.9|6683.7|6668.7|6684.7|6669.7|6681.7|6666.7|11
1600329300000|2020-09-17 07:55:00|6683.1|6668.1|6686.7|6671.7|6686.7|6671.7|6680.7|6665.7|14
1600329600000|2020-09-17 08:00:00|6686.9|6671.9|6684.7|6669.7|6687.7|6672.7|6684.7|6669.7|1
1600329900000|2020-09-17 08:05:00|6685.2|6670.2|6687.2|6672.2|6687.2|6672.2|6682.7|6667.7|14
1600330200000|2020-09-17 08:10:00|6686.7|6671.7|6683.7|6668.7|6686.7|6671.7|6682.2|6667.2|7
1600330500000|2020-09-17 08:15:00|6685.7|6670.7|6683.7|6668.7|6685.7|6670.7|6682.7|6667.7|16
1600330800000|2020-09-17 08:20:00|6683.4|6668.4|6684.2|6669.2|6684.2|6669.2|6683.4|6668.4|4
1600331100000|2020-09-17 08:25:00|6683.7|6668.7|6686.7|6671.7|6688.7|6673.7|6683.7|6668.7|13
1600331400000|2020-09-17 08:30:00|6684.4|6669.4|6680.4|6665.4|6684.4|6669.4|6680.4|6665.4|4
1600331700000|2020-09-17 08:35:00|6679.9|6664.9|6679.2|6664.2|6679.9|6664.9|6679.2|6664.2|0
1600332000000|2020-09-17 08:40:00|6679.4|6664.4|6682.2|6667.2|6684.7|6669.7|6679.4|6664.4|26
1600332300000|2020-09-17 08:45:00|6682.7|6667.7|6680.6|6665.6|6683.2|6668.2|6680.6|6665.6|7
1600332600000|2020-09-17 08:50:00|6679.6|6664.6|6683.9|6668.9|6683.9|6668.9|6679.6|6664.6|1
1600332900000|2020-09-17 08:55:00|6683.1|6668.1|6681.4|6666.4|6683.1|6668.1|6681.4|6666.4|5
1600333200000|2020-09-17 09:00:00|6681.9|6666.9|6679.9|6664.9|6682.4|6667.4|6677.4|6662.4|9
1600333500000|2020-09-17 09:05:00|6679.7|6664.7|6678.9|6663.9|6680.4|6665.4|6677.4|6662.4|8
1600333800000|2020-09-17 09:10:00|6678.7|6663.7|6682.9|6667.9|6684.4|6669.4|6677.6|6662.6|8
1600334100000|2020-09-17 09:15:00|6681.9|6666.9|6677.4|6662.4|6681.9|6666.9|6677.4|6662.4|12
1600334400000|2020-09-17 09:20:00|6676.3|6661.3|6675.9|6660.9|6676.9|6661.9|6671.9|6656.9|12
1600334700000|2020-09-17 09:25:00|6675.4|6660.4|6672.4|6657.4|6675.4|6660.4|6672.4|6657.4|9
1600335000000|2020-09-17 09:30:00|6671.9|6656.9|6672.4|6657.4|6672.4|6657.4|6671.9|6656.9|6
1600335300000|2020-09-17 09:35:00|6672.2|6657.2|6672.4|6657.4|6672.9|6657.9|6668.4|6653.4|10
1600335600000|2020-09-17 09:40:00|6673.4|6658.4|6673.9|6658.9|6674.4|6659.4|6671.4|6656.4|10
1600335900000|2020-09-17 09:45:00|6673.4|6658.4|6674.9|6659.9|6675.4|6660.4|6673.4|6658.4|4
1600336200000|2020-09-17 09:50:00|6675.2|6660.2|6675.9|6660.9|6675.9|6660.9|6673.9|6658.9|2
1600336500000|2020-09-17 09:55:00|6675.4|6660.4|6674.9|6659.9|6676.4|6661.4|6674.4|6659.4|11
1600336800000|2020-09-17 10:00:00|6675.2|6660.2|6674.4|6659.4|6675.4|6660.4|6674.4|6659.4|2
1600337100000|2020-09-17 10:05:00|6673.9|6658.9|6677.4|6662.4|6677.4|6662.4|6673.9|6658.9|14
1600337400000|2020-09-17 10:10:00|6677.2|6662.2|6679.4|6664.4|6679.4|6664.4|6676.9|6661.9|14
1600337700000|2020-09-17 10:15:00|6679.2|6664.2|6684.2|6669.2|6684.4|6669.4|6678.7|6663.7|11
1600338000000|2020-09-17 10:20:00|6684.4|6669.4|6686.2|6671.2|6687|6672|6684.4|6669.4|11
1600338300000|2020-09-17 10:25:00|6686.7|6671.7|6682.7|6667.7|6687.5|6672.5|6682.7|6667.7|22
1600338600000|2020-09-17 10:30:00|6683|6668|6683.4|6668.4|6683.4|6668.4|6682.7|6667.7|4
1600338900000|2020-09-17 10:35:00|6683.2|6668.2|6678.2|6663.2|6683.2|6668.2|6677.2|6662.2|27
1600339200000|2020-09-17 10:40:00|6677.7|6662.7|6686|6671|6686.7|6671.7|6677.7|6662.7|27
1600339500000|2020-09-17 10:45:00|6685.5|6670.5|6684.5|6669.5|6685.5|6670.5|6684|6669|3
1600339800000|2020-09-17 10:50:00|6687.6|6672.6|6687.3|6672.3|6688.1|6673.1|6687.3|6672.3|11
1600340100000|2020-09-17 10:55:00|6687.6|6672.6|6689.5|6674.5|6690|6675|6687.6|6672.6|19
1600340400000|2020-09-17 11:00:00|6688.7|6673.7|6687.5|6672.5|6692.3|6677.3|6687|6672|24
1600340700000|2020-09-17 11:05:00|6687.3|6672.3|6689|6674|6689.3|6674.3|6687.3|6672.3|4
1600341000000|2020-09-17 11:10:00|6688.8|6673.8|6688.5|6673.5|6688.8|6673.8|6688.5|6673.5|0
1600341300000|2020-09-17 11:15:00|6690.2|6675.2|6692.8|6677.8|6694|6679|6690.2|6675.2|11
1600341600000|2020-09-17 11:20:00|6691.8|6676.8|6690.5|6675.5|6692.2|6677.2|6690|6675|10
1600341900000|2020-09-17 11:25:00|6690.8|6675.8|6690.5|6675.5|6692.5|6677.5|6690|6675|7
1600342200000|2020-09-17 11:30:00|6691|6676|6690.5|6675.5|6693.3|6678.3|6690.2|6675.2|8
1600342500000|2020-09-17 11:35:00|6690|6675|6686|6671|6690|6675|6684.5|6669.5|17
1600342800000|2020-09-17 11:40:00|6685.1|6670.1|6684|6669|6685.1|6670.1|6684|6669|4
1600343100000|2020-09-17 11:45:00|6683.8|6668.8|6684|6669|6685.5|6670.5|6683.5|6668.5|16
1600343400000|2020-09-17 11:50:00|6684.3|6669.3|6685|6670|6686.5|6671.5|6684|6669|13
1600343700000|2020-09-17 11:55:00|6681|6666|6681|6666|6681|6666|6681|6666|2
1600344000000|2020-09-17 12:00:00|6680.8|6665.8|6668.5|6653.5|6680.8|6665.8|6664.5|6649.5|38
1600344300000|2020-09-17 12:05:00|6667|6652|6666.5|6651.5|6669.5|6654.5|6662|6647|32
1600344600000|2020-09-17 12:10:00|6665.7|6650.7|6672|6657|6674.5|6659.5|6664|6649|43
1600344900000|2020-09-17 12:15:00|6673.5|6658.5|6675|6660|6677.3|6662.3|6671|6656|61
1600345200000|2020-09-17 12:20:00|6673.9|6658.9|6678.3|6663.3|6678.3|6663.3|6672|6657|25
1600345500000|2020-09-17 12:25:00|6678.5|6663.5|6673|6658|6679|6664|6673|6658|25
1600345800000|2020-09-17 12:30:00|6672.5|6657.5|6684.3|6669.3|6700|6685|6672.5|6657.5|197
1600346100000|2020-09-17 12:35:00|6683.2|6668.2|6664.7|6649.7|6685.2|6670.2|6663.2|6648.2|113
1600346400000|2020-09-17 12:40:00|6665.7|6650.7|6670.9|6655.9|6673.2|6658.2|6660.7|6645.7|162
1600346700000|2020-09-17 12:45:00|6670.7|6655.7|6664.2|6649.2|6670.7|6655.7|6664|6649|23
1600347000000|2020-09-17 12:50:00|6664|6649|6667|6652|6670.2|6655.2|6664|6649|112
1600347300000|2020-09-17 12:55:00|6665.4|6650.4|6660.7|6645.7|6665.4|6650.4|6654|6639|62
1600347600000|2020-09-17 13:00:00|6660.5|6645.5|6644.7|6629.7|6660.5|6645.5|6641.2|6626.2|163
1600347900000|2020-09-17 13:05:00|6645.2|6630.2|6636.2|6621.2|6646.2|6631.2|6633.7|6618.7|167
1600348200000|2020-09-17 13:10:00|6636.7|6621.7|6635.7|6620.7|6640.7|6625.7|6628.7|6613.7|219
1600348500000|2020-09-17 13:15:00|6635.4|6620.4|6632.2|6617.2|6640.6|6625.6|6631.2|6616.2|192
1600348800000|2020-09-17 13:20:00|6632|6617|6633.2|6618.2|6633.2|6618.2|6627.2|6612.2|143
1600349100000|2020-09-17 13:25:00|6633|6618|6629.2|6614.2|6633.7|6618.7|6629.2|6614.2|22
1600349400000|2020-09-17 13:30:00|6629.5|6614.5|6625.2|6610.2|6629.5|6614.5|6612.7|6597.7|371
1600349700000|2020-09-17 13:35:00|6625.7|6610.7|6628.2|6613.2|6630.5|6615.5|6623|6608|92
1600350000000|2020-09-17 13:40:00|6628|6613|6616|6601|6629.5|6614.5|6613.5|6598.5|100
1600350300000|2020-09-17 13:45:00|6616.2|6601.2|6624.7|6609.7|6627|6612|6616.2|6601.2|106
1600350600000|2020-09-17 13:50:00|6623.7|6608.7|6627|6612|6629.8|6614.8|6621.4|6606.4|108
1600350900000|2020-09-17 13:55:00|6627.5|6612.5|6625|6610|6628.7|6613.7|6625|6610|30
1600351200000|2020-09-17 14:00:00|6626.1|6611.1|6622.5|6607.5|6627|6612|6616|6601|212
1600351500000|2020-09-17 14:05:00|6622.7|6607.7|6621.7|6606.7|6626.2|6611.2|6619|6604|159
1600351800000|2020-09-17 14:10:00|6622.5|6607.5|6637.6|6622.6|6638.8|6623.8|6622.5|6607.5|256
1600352100000|2020-09-17 14:15:00|6637.8|6622.8|6645.8|6630.8|6645.8|6630.8|6634.5|6619.5|141
1600352400000|2020-09-17 14:20:00|6646|6631|6638.3|6623.3|6646.3|6631.3|6638.3|6623.3|166
1600352700000|2020-09-17 14:25:00|6638.8|6623.8|6646.3|6631.3|6647.3|6632.3|6633|6618|132
1600353000000|2020-09-17 14:30:00|6647.3|6632.3|6650|6635|6656.3|6641.3|6639|6624|293
1600353300000|2020-09-17 14:35:00|6650.3|6635.3|6655.8|6640.8|6655.8|6640.8|6637.8|6622.8|230
1600353600000|2020-09-17 14:40:00|6654.7|6639.7|6656.3|6641.3|6659.8|6644.8|6654|6639|125
1600353900000|2020-09-17 14:45:00|6657.1|6642.1|6649.8|6634.8|6660|6645|6649.8|6634.8|152
1600354200000|2020-09-17 14:50:00|6650.3|6635.3|6653.3|6638.3|6655.8|6640.8|6647.3|6632.3|165
1600354500000|2020-09-17 14:55:00|6653.5|6638.5|6649.3|6634.3|6653.8|6638.8|6649.3|6634.3|64
1600354800000|2020-09-17 15:00:00|6650.3|6635.3|6647.8|6632.8|6650.3|6635.3|6641.8|6626.8|140
1600355100000|2020-09-17 15:05:00|6646.3|6631.3|6642.5|6627.5|6649.8|6634.8|6640.2|6625.2|98
1600355400000|2020-09-17 15:10:00|6642.7|6627.7|6641.2|6626.2|6643.7|6628.7|6640.2|6625.2|80
1600355700000|2020-09-17 15:15:00|6641.7|6626.7|6646.3|6631.3|6647.8|6632.8|6641|6626|204
1600356000000|2020-09-17 15:20:00|6644.8|6629.8|6646.5|6631.5|6650.8|6635.8|6639.8|6624.8|82
1600356300000|2020-09-17 15:25:00|6646.8|6631.8|6639.8|6624.8|6646.8|6631.8|6639.3|6624.3|64
1600356600000|2020-09-17 15:30:00|6639.5|6624.5|6635.7|6620.7|6643.2|6628.2|6632.4|6617.4|131
1600356900000|2020-09-17 15:35:00|6636.7|6621.7|6638.7|6623.7|6642.7|6627.7|6623.7|6608.7|192
1600357200000|2020-09-17 15:40:00|6639|6624|6631.2|6616.2|6641.7|6626.7|6628.5|6613.5|65
1600357500000|2020-09-17 15:45:00|6630.5|6615.5|6639.7|6624.7|6641.7|6626.7|6628|6613|68
1600357800000|2020-09-17 15:50:00|6638.7|6623.7|6641.2|6626.2|6641.7|6626.7|6635|6620|32
1600358100000|2020-09-17 15:55:00|6640.7|6625.7|6639.5|6624.5|6642.7|6627.7|6636.9|6621.9|56
1600358400000|2020-09-17 16:00:00|6639.7|6624.7|6650.7|6635.7|6650.7|6635.7|6639.7|6624.7|33
1600358700000|2020-09-17 16:05:00|6650.5|6635.5|6646|6631|6651.5|6636.5|6646|6631|59
1600359000000|2020-09-17 16:10:00|6645.7|6630.7|6643.2|6628.2|6646.7|6631.7|6639.7|6624.7|29
1600359300000|2020-09-17 16:15:00|6643|6628|6655|6640|6655|6640|6642.7|6627.7|73
1600359600000|2020-09-17 16:20:00|6655.5|6640.5|6655.5|6640.5|6656.5|6641.5|6651.8|6636.8|85
1600359900000|2020-09-17 16:25:00|6655|6640|6651|6636|6655|6640|6649|6634|63
1600360200000|2020-09-17 16:30:00|6651.5|6636.5|6656.8|6641.8|6657.8|6642.8|6649.7|6634.7|98
1600360500000|2020-09-17 16:35:00|6657.3|6642.3|6656.3|6641.3|6659.8|6644.8|6653.8|6638.8|127
1600360800000|2020-09-17 16:40:00|6655.3|6640.3|6653.1|6638.1|6656.8|6641.8|6651.5|6636.5|53
1600361100000|2020-09-17 16:45:00|6654.8|6639.8|6663.1|6648.1|6663.6|6648.6|6654.8|6639.8|100
1600361400000|2020-09-17 16:50:00|6662.8|6647.8|6663.3|6648.3|6665.1|6650.1|6659.5|6644.5|45
1600361700000|2020-09-17 16:55:00|6662.8|6647.8|6663.3|6648.3|6664.3|6649.3|6661.3|6646.3|29
1600362000000|2020-09-17 17:00:00|6663.6|6648.6|6664.3|6649.3|6665.5|6650.5|6661.3|6646.3|37
1600362300000|2020-09-17 17:05:00|6664.6|6649.6|6656|6641|6666.3|6651.3|6656|6641|53
1600362600000|2020-09-17 17:10:00|6655.8|6640.8|6652|6637|6655.8|6640.8|6650|6635|41
1600362900000|2020-09-17 17:15:00|6650.5|6635.5|6645.3|6630.3|6651.8|6636.8|6645.3|6630.3|116
1600363200000|2020-09-17 17:20:00|6646.1|6631.1|6648.8|6633.8|6648.8|6633.8|6642.8|6627.8|77
1600363500000|2020-09-17 17:25:00|6649|6634|6649.8|6634.8|6652.8|6637.8|6648.8|6633.8|131
1600363800000|2020-09-17 17:30:00|6648.8|6633.8|6637.3|6622.3|6649.3|6634.3|6637.3|6622.3|65
1600364100000|2020-09-17 17:35:00|6637.8|6622.8|6633.3|6618.3|6637.8|6622.8|6633|6618|74
1600364400000|2020-09-17 17:40:00|6634|6619|6638.8|6623.8|6640.8|6625.8|6630.5|6615.5|129
1600364700000|2020-09-17 17:45:00|6638.5|6623.5|6641.5|6626.5|6644|6629|6637.5|6622.5|49
1600365000000|2020-09-17 17:50:00|6641.3|6626.3|6638.3|6623.3|6641.8|6626.8|6636|6621|65
1600365300000|2020-09-17 17:55:00|6637.8|6622.8|6635.8|6620.8|6638.3|6623.3|6635.3|6620.3|44
1600365600000|2020-09-17 18:00:00|6636.3|6621.3|6637.3|6622.3|6638.5|6623.5|6633.3|6618.3|119
1600365900000|2020-09-17 18:05:00|6637|6622|6632.3|6617.3|6637.8|6622.8|6630.7|6615.7|75
1600366200000|2020-09-17 18:10:00|6631.5|6616.5|6640.5|6625.5|6642.7|6627.7|6623.5|6608.5|1521
1600366500000|2020-09-17 18:15:00|6638.5|6623.5|6633|6618|6640.5|6625.5|6630.5|6615.5|706
1600390800000|2020-09-18 01:00:00|6630.7|6615.7|6654.7|6639.7|6659.7|6644.7|6624.2|6609.2|104
1600391100000|2020-09-18 01:05:00|6653.2|6638.2|6651.7|6636.7|6653.2|6638.2|6647.7|6632.7|6
1600391400000|2020-09-18 01:10:00|6650.6|6635.6|6646.2|6631.2|6652.5|6637.5|6646.2|6631.2|2
1600391700000|2020-09-18 01:15:00|6648.7|6633.7|6657|6642|6657|6642|6644.6|6629.6|4
1600392000000|2020-09-18 01:20:00|6657.2|6642.2|6655.5|6640.5|6657.2|6642.2|6655|6640|2
1600392300000|2020-09-18 01:25:00|6655.7|6640.7|6656.7|6641.7|6656.7|6641.7|6654.3|6639.3|2
1600392600000|2020-09-18 01:30:00|6656.2|6641.2|6654.2|6639.2|6656.2|6641.2|6651.7|6636.7|2
1600392900000|2020-09-18 01:35:00|6651.4|6636.4|6643.2|6628.2|6651.7|6636.7|6643.2|6628.2|28
1600393200000|2020-09-18 01:40:00|6644.2|6629.2|6654.7|6639.7|6654.7|6639.7|6644.2|6629.2|4
1600393500000|2020-09-18 01:45:00|6655.8|6640.8|6658.7|6643.7|6658.7|6643.7|6655.2|6640.2|19
1600393800000|2020-09-18 01:50:00|6660.6|6645.6|6653.7|6638.7|6660.6|6645.6|6651.7|6636.7|11
1600394100000|2020-09-18 01:55:00|6655.9|6640.9|6658.5|6643.5|6658.5|6643.5|6655.9|6640.9|1
1600394400000|2020-09-18 02:00:00|6657.4|6642.4|6653.7|6638.7|6657.7|6642.7|6653.7|6638.7|1
1600395000000|2020-09-18 02:10:00|6647.7|6632.7|6651.7|6636.7|6651.7|6636.7|6645.2|6630.2|18
1600395300000|2020-09-18 02:15:00|6651.2|6636.2|6651.2|6636.2|6651.7|6636.7|6650.1|6635.1|2
1600395600000|2020-09-18 02:20:00|6649.9|6634.9|6650.2|6635.2|6650.2|6635.2|6645.7|6630.7|2
1600395900000|2020-09-18 02:25:00|6648.9|6633.9|6650.2|6635.2|6650.2|6635.2|6647.5|6632.5|1
1600396200000|2020-09-18 02:30:00|6648.2|6633.2|6651.2|6636.2|6651.2|6636.2|6646.7|6631.7|2
1600396500000|2020-09-18 02:35:00|6649.2|6634.2|6651.2|6636.2|6651.2|6636.2|6649.2|6634.2|1
1600397100000|2020-09-18 02:45:00|6649.2|6634.2|6651.7|6636.7|6651.7|6636.7|6649.2|6634.2|1
1600397400000|2020-09-18 02:50:00|6652|6637|6652.7|6637.7|6652.7|6637.7|6650.8|6635.8|2
1600397700000|2020-09-18 02:55:00|6653.5|6638.5|6654.2|6639.2|6654.2|6639.2|6653.5|6638.5|0
1600398000000|2020-09-18 03:00:00|6652.7|6637.7|6654.2|6639.2|6654.2|6639.2|6651.2|6636.2|1
1600398600000|2020-09-18 03:10:00|6653.7|6638.7|6654.7|6639.7|6654.7|6639.7|6652.7|6637.7|2
1600398900000|2020-09-18 03:15:00|6654.2|6639.2|6653.7|6638.7|6654.2|6639.2|6653.7|6638.7|0
1600399500000|2020-09-18 03:25:00|6653.3|6638.3|6655.3|6640.3|6655.3|6640.3|6651.2|6636.2|10
1600399800000|2020-09-18 03:30:00|6655|6640|6654.8|6639.8|6655|6640|6654.8|6639.8|1
1600400100000|2020-09-18 03:35:00|6653.8|6638.8|6651.3|6636.3|6653.8|6638.8|6651.3|6636.3|4
1600400400000|2020-09-18 03:40:00|6650.6|6635.6|6650.3|6635.3|6650.6|6635.6|6647.3|6632.3|5
1600400700000|2020-09-18 03:45:00|6650.5|6635.5|6650.8|6635.8|6650.8|6635.8|6650.5|6635.5|0
1600401000000|2020-09-18 03:50:00|6649.3|6634.3|6652.8|6637.8|6652.8|6637.8|6649.3|6634.3|1
1600401300000|2020-09-18 03:55:00|6652.3|6637.3|6652.3|6637.3|6652.3|6637.3|6652.3|6637.3|1
1600401900000|2020-09-18 04:05:00|6651.5|6636.5|6651.8|6636.8|6651.8|6636.8|6649.3|6634.3|1
1600402200000|2020-09-18 04:10:00|6652.5|6637.5|6651.8|6636.8|6653.3|6638.3|6651.8|6636.8|2
1600402500000|2020-09-18 04:15:00|6651.5|6636.5|6651.3|6636.3|6651.5|6636.5|6651.3|6636.3|0
1600403100000|2020-09-18 04:25:00|6651|6636|6651.3|6636.3|6651.3|6636.3|6651|6636|30
1600403400000|2020-09-18 04:30:00|6651|6636|6650.8|6635.8|6651|6636|6649.8|6634.8|95
1600403700000|2020-09-18 04:35:00|6650.6|6635.6|6650.8|6635.8|6650.8|6635.8|6650.6|6635.6|25
1600404300000|2020-09-18 04:45:00|6650.6|6635.6|6650.8|6635.8|6650.8|6635.8|6650.6|6635.6|0
1600404600000|2020-09-18 04:50:00|6650.6|6635.6|6650.8|6635.8|6650.8|6635.8|6650.6|6635.6|0
1600404900000|2020-09-18 04:55:00|6650.6|6635.6|6650.8|6635.8|6650.8|6635.8|6650.6|6635.6|0
1600405200000|2020-09-18 05:00:00|6650.6|6635.6|6647.1|6632.1|6650.8|6635.8|6647.1|6632.1|1
1600405500000|2020-09-18 05:05:00|6647.3|6632.3|6649.3|6634.3|6649.3|6634.3|6646.8|6631.8|2
1600407000000|2020-09-18 05:30:00|6651.8|6636.8|6653.3|6638.3|6653.3|6638.3|6650.3|6635.3|3
1600407300000|2020-09-18 05:35:00|6653.8|6638.8|6657.3|6642.3|6657.8|6642.8|6653.8|6638.8|12
1600407600000|2020-09-18 05:40:00|6657.8|6642.8|6657.8|6642.8|6657.8|6642.8|6657.8|6642.8|0
1600407900000|2020-09-18 05:45:00|6659.3|6644.3|6654.3|6639.3|6659.8|6644.8|6654.3|6639.3|5
1600408200000|2020-09-18 05:50:00|6655.3|6640.3|6655.3|6640.3|6655.3|6640.3|6655.3|6640.3|0
1600408500000|2020-09-18 05:55:00|6655.6|6640.6|6656.1|6641.1|6656.1|6641.1|6655.1|6640.1|9
1600408800000|2020-09-18 06:00:00|6655.6|6640.6|6654.9|6639.9|6656.1|6641.1|6654.9|6639.9|8
1600409100000|2020-09-18 06:05:00|6655.7|6640.7|6648.4|6633.4|6656.1|6641.1|6648.4|6633.4|8
1600409400000|2020-09-18 06:10:00|6650.9|6635.9|6650.6|6635.6|6650.9|6635.9|6650.4|6635.4|2
1600409700000|2020-09-18 06:15:00|6650.7|6635.7|6650.7|6635.7|6650.7|6635.7|6650.7|6635.7|0
1600410000000|2020-09-18 06:20:00|6650.9|6635.9|6649.1|6634.1|6652.4|6637.4|6649.1|6634.1|9
1600410300000|2020-09-18 06:25:00|6649.4|6634.4|6650.1|6635.1|6650.1|6635.1|6649.4|6634.4|0
1600410600000|2020-09-18 06:30:00|6648.9|6633.9|6650.1|6635.1|6650.1|6635.1|6648.9|6633.9|3
1600411200000|2020-09-18 06:40:00|6649.9|6634.9|6652.9|6637.9|6657.4|6642.4|6649.6|6634.6|7
1600411500000|2020-09-18 06:45:00|6654.2|6639.2|6658.4|6643.4|6658.4|6643.4|6654.2|6639.2|6
1600411800000|2020-09-18 06:50:00|||||||||1
1600412100000|2020-09-18 06:55:00|6657.8|6642.8|6656.4|6641.4|6657.8|6642.8|6656.4|6641.4|5
1600412400000|2020-09-18 07:00:00|6656.9|6641.9|6657.4|6642.4|6657.4|6642.4|6656.9|6641.9|0
1600412700000|2020-09-18 07:05:00|6658.2|6643.2|6658.9|6643.9|6658.9|6643.9|6658.2|6643.2|1
1600413000000|2020-09-18 07:10:00|6658.2|6643.2|6661.9|6646.9|6662.9|6647.9|6656.9|6641.9|13
1600413300000|2020-09-18 07:15:00|6662.9|6647.9|6660.9|6645.9|6662.9|6647.9|6660.9|6645.9|3
1600413600000|2020-09-18 07:20:00|6660.1|6645.1|6658.9|6643.9|6660.1|6645.1|6658.9|6643.9|1
1600413900000|2020-09-18 07:25:00|||||||||1
1600414200000|2020-09-18 07:30:00|6657.8|6642.8|6656.9|6641.9|6657.8|6642.8|6656.4|6641.4|2
1600414500000|2020-09-18 07:35:00|6654.4|6639.4|6651.9|6636.9|6654.4|6639.4|6650.9|6635.9|2
1600414800000|2020-09-18 07:40:00|6655.4|6640.4|6657.4|6642.4|6657.4|6642.4|6655.4|6640.4|3
1600415100000|2020-09-18 07:45:00|6655.9|6640.9|6656.9|6641.9|6659.9|6644.9|6654.9|6639.9|2
1600415400000|2020-09-18 07:50:00|6655.4|6640.4|6657.4|6642.4|6660.4|6645.4|6654.4|6639.4|7
1600415700000|2020-09-18 07:55:00|6652.4|6637.4|6652.9|6637.9|6652.9|6637.9|6651.9|6636.9|6
1600416000000|2020-09-18 08:00:00|6652.1|6637.1|6648.4|6633.4|6652.1|6637.1|6646.4|6631.4|3
1600416300000|2020-09-18 08:05:00|6647.9|6632.9|6647.9|6632.9|6649.4|6634.4|6646.9|6631.9|9
1600416600000|2020-09-18 08:10:00|6648.4|6633.4|6648.8|6633.8|6648.8|6633.8|6646.4|6631.4|3
1600416900000|2020-09-18 08:15:00|6648.6|6633.6|6648.6|6633.6|6649.1|6634.1|6646.6|6631.6|6
1600417200000|2020-09-18 08:20:00|6650.1|6635.1|6643.3|6628.3|6651.1|6636.1|6642.8|6627.8|45
1600417500000|2020-09-18 08:25:00|6644.3|6629.3|6642.3|6627.3|6644.3|6629.3|6642.3|6627.3|4
1600417800000|2020-09-18 08:30:00|6642.1|6627.1|6639.8|6624.8|6642.3|6627.3|6639.3|6624.3|6
1600418100000|2020-09-18 08:35:00|6639.6|6624.6|6643|6628|6645.9|6630.9|6639.3|6624.3|26
1600418400000|2020-09-18 08:40:00|6641.9|6626.9|6645.4|6630.4|6645.4|6630.4|6641.9|6626.9|1
1600419000000|2020-09-18 08:50:00|6644.6|6629.6|6639.9|6624.9|6644.6|6629.6|6639.1|6624.1|14
1600419300000|2020-09-18 08:55:00|6640.1|6625.1|6643.4|6628.4|6644.9|6629.9|6639.9|6624.9|20
1600419600000|2020-09-18 09:00:00|6643.7|6628.7|6642.9|6627.9|6643.9|6628.9|6638.9|6623.9|13
1600419900000|2020-09-18 09:05:00|6640.4|6625.4|6637.9|6622.9|6640.4|6625.4|6637.9|6622.9|45
1600420200000|2020-09-18 09:10:00|6639|6624|6638.9|6623.9|6642.4|6627.4|6638.4|6623.4|36
1600420500000|2020-09-18 09:15:00|6637.9|6622.9|6636.9|6621.9|6638.4|6623.4|6636.9|6621.9|56
1600420800000|2020-09-18 09:20:00|6635.9|6620.9|6636.9|6621.9|6636.9|6621.9|6635.9|6620.9|1
1600421100000|2020-09-18 09:25:00|6636.4|6621.4|6639.4|6624.4|6642.9|6627.9|6636.2|6621.2|23
1600421400000|2020-09-18 09:30:00|6639.1|6624.1|6640.9|6625.9|6642.4|6627.4|6637.9|6622.9|5
1600421700000|2020-09-18 09:35:00|6640.4|6625.4|6637.9|6622.9|6640.4|6625.4|6637.9|6622.9|6
1600422000000|2020-09-18 09:40:00|6638.1|6623.1|6635.9|6620.9|6640.4|6625.4|6635.9|6620.9|7
1600422300000|2020-09-18 09:45:00|6635.4|6620.4|6636.4|6621.4|6638.9|6623.9|6634.4|6619.4|19
1600422600000|2020-09-18 09:50:00|6636.1|6621.1|6633.9|6618.9|6636.1|6621.1|6629.4|6614.4|42
1600422900000|2020-09-18 09:55:00|6634.2|6619.2|6628.9|6613.9|6634.9|6619.9|6628.4|6613.4|43
1600423200000|2020-09-18 10:00:00|6630.9|6615.9|6625.9|6610.9|6630.9|6615.9|6625.9|6610.9|27
1600423500000|2020-09-18 10:05:00|6625.7|6610.7|6626.4|6611.4|6626.9|6611.9|6625.4|6610.4|9
1600423800000|2020-09-18 10:10:00|6624.9|6609.9|6626.9|6611.9|6626.9|6611.9|6624.9|6609.9|9
1600424100000|2020-09-18 10:15:00|6627.7|6612.7|6628.9|6613.9|6628.9|6613.9|6626.4|6611.4|13
1600424400000|2020-09-18 10:20:00|6626.9|6611.9|6628.9|6613.9|6628.9|6613.9|6626.4|6611.4|6
1600424700000|2020-09-18 10:25:00|6628.4|6613.4|6634.4|6619.4|6634.4|6619.4|6626.9|6611.9|6
1600425000000|2020-09-18 10:30:00|6634.2|6619.2|6632.7|6617.7|6635.5|6620.5|6631.2|6616.2|41
1600425300000|2020-09-18 10:35:00|6633.7|6618.7|6632.7|6617.7|6633.7|6618.7|6631.2|6616.2|4
1600425600000|2020-09-18 10:40:00|6633.2|6618.2|6633.2|6618.2|6633.2|6618.2|6633.2|6618.2|0
1600425900000|2020-09-18 10:45:00|6632.7|6617.7|6633.7|6618.7|6634|6619|6632.7|6617.7|3
1600426200000|2020-09-18 10:50:00|6633.2|6618.2|6635.5|6620.5|6636|6621|6633.2|6618.2|6
1600426500000|2020-09-18 10:55:00|6636.2|6621.2|6637.7|6622.7|6637.7|6622.7|6635.2|6620.2|4
1600426800000|2020-09-18 11:00:00|6637.5|6622.5|6637.2|6622.2|6637.5|6622.5|6635.7|6620.7|12
1600427100000|2020-09-18 11:05:00|6637.5|6622.5|6641.7|6626.7|6644.7|6629.7|6637.5|6622.5|11
1600427400000|2020-09-18 11:10:00|6641.2|6626.2|6637.2|6622.2|6641.2|6626.2|6637.2|6622.2|1
1600427700000|2020-09-18 11:15:00|6637.5|6622.5|6633.7|6618.7|6638.2|6623.2|6633.7|6618.7|4
1600428000000|2020-09-18 11:20:00|6634|6619|6632.7|6617.7|6634.7|6619.7|6632.7|6617.7|3
1600428300000|2020-09-18 11:25:00|6633.2|6618.2|6639.2|6624.2|6639.2|6624.2|6633.2|6618.2|6
1600428600000|2020-09-18 11:30:00|6638.7|6623.7|6642.2|6627.2|6642.2|6627.2|6638.2|6623.2|10
1600428900000|2020-09-18 11:35:00|6642.7|6627.7|6637.7|6622.7|6642.7|6627.7|6637.5|6622.5|3
1600429200000|2020-09-18 11:40:00|6639.7|6624.7|6640.2|6625.2|6640.2|6625.2|6637.7|6622.7|8
1600429500000|2020-09-18 11:45:00|6640|6625|6642.2|6627.2|6642.2|6627.2|6639.7|6624.7|1
1600429800000|2020-09-18 11:50:00|6640.7|6625.7|6637.2|6622.2|6640.7|6625.7|6637.2|6622.2|3
1600430100000|2020-09-18 11:55:00|6637|6622|6635.5|6620.5|6637|6622|6634.7|6619.7|5
1600430400000|2020-09-18 12:00:00|6635.7|6620.7|6626.7|6611.7|6635.7|6620.7|6624.7|6609.7|22
1600430700000|2020-09-18 12:05:00|6627|6612|6594|6579|6633.2|6618.2|6592.5|6577.5|194
1600431000000|2020-09-18 12:10:00|6594.2|6579.2|6590.4|6575.4|6597.5|6582.5|6584|6569|193
1600431300000|2020-09-18 12:15:00|6590.2|6575.2|6585.7|6570.7|6590.2|6575.2|6579.7|6564.7|98
1600431600000|2020-09-18 12:20:00|6586.2|6571.2|6580.2|6565.2|6590|6575|6573|6558|253
1600431900000|2020-09-18 12:25:00|6580|6565|6585.7|6570.7|6588.2|6573.2|6576|6561|57
1600432200000|2020-09-18 12:30:00|6582|6567|6589.5|6574.5|6590.5|6575.5|6581.2|6566.2|37
1600432500000|2020-09-18 12:35:00|6588.5|6573.5|6588.5|6573.5|6588.5|6573.5|6580.7|6565.7|64
1600432800000|2020-09-18 12:40:00|6589.5|6574.5|6588.5|6573.5|6597.5|6582.5|6587.5|6572.5|55
1600433100000|2020-09-18 12:45:00|6589|6574|6598.5|6583.5|6599.5|6584.5|6589|6574|136
1600433400000|2020-09-18 12:50:00|6598.2|6583.2|6599.5|6584.5|6601.5|6586.5|6596.5|6581.5|67
1600433700000|2020-09-18 12:55:00|6600.5|6585.5|6599|6584|6603|6588|6597|6582|46
1600434000000|2020-09-18 13:00:00|6598.5|6583.5|6624.5|6609.5|6626|6611|6598|6583|109
1600434300000|2020-09-18 13:05:00|6624.8|6609.8|6619.3|6604.3|6632|6617|6619.3|6604.3|176
1600434600000|2020-09-18 13:10:00|6619.5|6604.5|6613|6598|6619.5|6604.5|6611|6596|52
1600434900000|2020-09-18 13:15:00|6613.5|6598.5|6626.5|6611.5|6626.8|6611.8|6613.5|6598.5|42
1600435200000|2020-09-18 13:20:00|6627.5|6612.5|6620.8|6605.8|6627.5|6612.5|6620|6605|17
1600435500000|2020-09-18 13:25:00|6619.8|6604.8|6627.5|6612.5|6630.8|6615.8|6619.8|6604.8|106
1600435800000|2020-09-18 13:30:00|6627.8|6612.8|6624.5|6609.5|6632.5|6617.5|6619.5|6604.5|118
1600436100000|2020-09-18 13:35:00|6624|6609|6607.8|6592.8|6625.5|6610.5|6603|6588|115
1600436400000|2020-09-18 13:40:00|6608.3|6593.3|6624.8|6609.8|6625.8|6610.8|6605.5|6590.5|168
1600436700000|2020-09-18 13:45:00|6624.3|6609.3|6617.2|6602.2|6634|6619|6611.7|6596.7|312
1600437000000|2020-09-18 13:50:00|6616.7|6601.7|6631.4|6616.4|6631.4|6616.4|6605.5|6590.5|262
1600437300000|2020-09-18 13:55:00|6630.7|6615.7|6614.9|6599.9|6631.7|6616.7|6614.4|6599.4|112
1600437600000|2020-09-18 14:00:00|6614.7|6599.7|6615.9|6600.9|6616.4|6601.4|6606.9|6591.9|121
1600437900000|2020-09-18 14:05:00|6615.4|6600.4|6618.2|6603.2|6618.4|6603.4|6610.9|6595.9|59
1600438200000|2020-09-18 14:10:00|6617.9|6602.9|6608.4|6593.4|6619.9|6604.9|6606.4|6591.4|69
1600438500000|2020-09-18 14:15:00|6607.4|6592.4|6607.9|6592.9|6617.4|6602.4|6607.4|6592.4|31
1600438800000|2020-09-18 14:20:00|6608.5|6593.5|6612.4|6597.4|6615.5|6600.5|6602.7|6587.7|150
1600439100000|2020-09-18 14:25:00|6612.9|6597.9|6601.7|6586.7|6613.9|6598.9|6601.7|6586.7|119
1600439400000|2020-09-18 14:30:00|6606.4|6591.4|6596.5|6581.5|6606.4|6591.4|6584.5|6569.5|263
1600439700000|2020-09-18 14:35:00|6596|6581|6584|6569|6603.2|6588.2|6580|6565|218
1600440000000|2020-09-18 14:40:00|6584.5|6569.5|6585|6570|6590|6575|6582.5|6567.5|126
1600440300000|2020-09-18 14:45:00|6584.5|6569.5|6583.5|6568.5|6592.2|6577.2|6581.7|6566.7|131
1600440600000|2020-09-18 14:50:00|6585.5|6570.5|6585|6570|6588|6573|6581|6566|156
1600440900000|2020-09-18 14:55:00|6585.5|6570.5|6591.2|6576.2|6599.2|6584.2|6585.5|6570.5|135
1600441200000|2020-09-18 15:00:00|6591.5|6576.5|6596|6581|6597|6582|6588|6573|147
1600441500000|2020-09-18 15:05:00|6596.2|6581.2|6599.2|6584.2|6600.7|6585.7|6592.7|6577.7|102
1600441800000|2020-09-18 15:10:00|6599.7|6584.7|6608.5|6593.5|6610|6595|6591.2|6576.2|82
1600442100000|2020-09-18 15:15:00|6608.8|6593.8|6603.7|6588.7|6610|6595|6602.5|6587.5|66
1600442400000|2020-09-18 15:20:00|6603.5|6588.5|6617|6602|6617|6602|6603.5|6588.5|116
1600442700000|2020-09-18 15:25:00|6617.8|6602.8|6624|6609|6624|6609|6613.5|6598.5|90
1600443000000|2020-09-18 15:30:00|6625.7|6610.7|6607.3|6592.3|6627.5|6612.5|6607|6592|94
1600443300000|2020-09-18 15:35:00|6606.8|6591.8|6602.3|6587.3|6608|6593|6599.8|6584.8|93
1600443600000|2020-09-18 15:40:00|6602.8|6587.8|6599.5|6584.5|6607.3|6592.3|6599|6584|60
1600443900000|2020-09-18 15:45:00|6600|6585|6603|6588|6606.3|6591.3|6600|6585|50
1600444200000|2020-09-18 15:50:00|6602.5|6587.5|6607|6592|6607.5|6592.5|6601.5|6586.5|57
1600444500000|2020-09-18 15:55:00|6608|6593|6600|6585|6609.5|6594.5|6598.5|6583.5|49
1600444800000|2020-09-18 16:00:00|6600.3|6585.3|6593.5|6578.5|6600.5|6585.5|6593.5|6578.5|70
1600445100000|2020-09-18 16:05:00|6594|6579|6606.3|6591.3|6609.6|6594.6|6594|6579|82
1600445400000|2020-09-18 16:10:00|6605.8|6590.8|6601.8|6586.8|6606.1|6591.1|6600.1|6585.1|80
1600445700000|2020-09-18 16:15:00|6601.5|6586.5|6594|6579|6603|6588|6593.5|6578.5|156
1600446000000|2020-09-18 16:20:00|6593.5|6578.5|6593|6578|6595.8|6580.8|6589.3|6574.3|90
1600446300000|2020-09-18 16:25:00|6591.5|6576.5|6594|6579|6595.5|6580.5|6591.3|6576.3|80
1600446600000|2020-09-18 16:30:00|6594.3|6579.3|6601.3|6586.3|6601.3|6586.3|6594.3|6579.3|80
1600446900000|2020-09-18 16:35:00|6601.5|6586.5|6600.5|6585.5|6602.8|6587.8|6597.5|6582.5|85
1600447200000|2020-09-18 16:40:00|6602.5|6587.5|6592.5|6577.5|6602.5|6587.5|6591.3|6576.3|106
1600447500000|2020-09-18 16:45:00|6591.8|6576.8|6591|6576|6597.5|6582.5|6589|6574|127
1600447800000|2020-09-18 16:50:00|6590.8|6575.8|6594.5|6579.5|6594.5|6579.5|6590.5|6575.5|107
1600448100000|2020-09-18 16:55:00|6593.5|6578.5|6592.5|6577.5|6594|6579|6590.5|6575.5|86
1600448400000|2020-09-18 17:00:00|6594|6579|6597.5|6582.5|6598.5|6583.5|6592.5|6577.5|73
1600448700000|2020-09-18 17:05:00|6597|6582|6594|6579|6599.3|6584.3|6594|6579|65
1600449000000|2020-09-18 17:10:00|6595.3|6580.3|6601.5|6586.5|6601.5|6586.5|6595.3|6580.3|51
1600449300000|2020-09-18 17:15:00|6601.8|6586.8|6598.8|6583.8|6601.8|6586.8|6598.5|6583.5|62
1600449600000|2020-09-18 17:20:00|6599.6|6584.6|6598.6|6583.6|6599.6|6584.6|6597.3|6582.3|66
1600449900000|2020-09-18 17:25:00|6597.6|6582.6|6597.1|6582.1|6598.6|6583.6|6592.6|6577.6|96
1600450200000|2020-09-18 17:30:00|6597.6|6582.6|6603.6|6588.6|6605.1|6590.1|6591.6|6576.6|84
1600450500000|2020-09-18 17:35:00|6604.1|6589.1|6613.6|6598.6|6615.6|6600.6|6602.9|6587.9|335
1600450800000|2020-09-18 17:40:00|6613.8|6598.8|6618.6|6603.6|6618.6|6603.6|6611.4|6596.4|112
1600451100000|2020-09-18 17:45:00|6618.1|6603.1|6618.1|6603.1|6621.4|6606.4|6614.9|6599.9|110
1600451400000|2020-09-18 17:50:00|6618.4|6603.4|6610.6|6595.6|6620.1|6605.1|6605.1|6590.1|95
1600451700000|2020-09-18 17:55:00|6611.1|6596.1|6615.6|6600.6|6617.6|6602.6|6611.1|6596.1|148
1600452000000|2020-09-18 18:00:00|6615.1|6600.1|6615.6|6600.6|6617.6|6602.6|6613.6|6598.6|146
1600452300000|2020-09-18 18:05:00|6614.1|6599.1|6612.6|6597.6|6614.6|6599.6|6612.6|6597.6|107
1600452600000|2020-09-18 18:10:00|6612.1|6597.1|6618.2|6603.2|6620|6605|6609.9|6594.9|593
1600452900000|2020-09-18 18:15:00|6618|6603|6614|6599|6622.2|6607.2|6609.7|6594.7|270
1600650000000|2020-09-21 01:00:00|6603.8|6588.8|6634.6|6619.6|6634.6|6619.6|6603.8|6588.8|58
1600650300000|2020-09-21 01:05:00|6635.1|6620.1|6627.3|6612.3|6635.6|6620.6|6623.4|6608.4|50
1600650600000|2020-09-21 01:10:00|6628.1|6613.1|6633.9|6618.9|6633.9|6618.9|6625.1|6610.1|5
1600650900000|2020-09-21 01:15:00|6634.1|6619.1|6645.4|6630.4|6645.9|6630.9|6634.1|6619.1|43
1600651200000|2020-09-21 01:20:00|6649.6|6634.6|6657.6|6642.6|6659.1|6644.1|6648.6|6633.6|46
1600651500000|2020-09-21 01:25:00|6659.4|6644.4|6651.6|6636.6|6660.6|6645.6|6651.6|6636.6|10
1600651800000|2020-09-21 01:30:00|6654.7|6639.7|6650.9|6635.9|6659.4|6644.4|6650.9|6635.9|17
1600652100000|2020-09-21 01:35:00|6650.4|6635.4|6650.9|6635.9|6651.9|6636.9|6650.4|6635.4|0
1600652400000|2020-09-21 01:40:00|6652.7|6637.7|6653.9|6638.9|6654.4|6639.4|6652.7|6637.7|3
1600652700000|2020-09-21 01:45:00|6654.4|6639.4|6657.9|6642.9|6659.4|6644.4|6654.4|6639.4|23
1600653000000|2020-09-21 01:50:00|6658.1|6643.1|6654.6|6639.6|6658.6|6643.6|6654.4|6639.4|20
1600653300000|2020-09-21 01:55:00|6656.6|6641.6|6654.1|6639.1|6656.6|6641.6|6653.6|6638.6|4
1600653600000|2020-09-21 02:00:00|6653.9|6638.9|6657.9|6642.9|6657.9|6642.9|6653.4|6638.4|3
1600653900000|2020-09-21 02:05:00|6658.4|6643.4|6661.4|6646.4|6662.9|6647.9|6658.4|6643.4|16
1600654200000|2020-09-21 02:10:00|6662.6|6647.6|6662.4|6647.4|6662.9|6647.9|6662.4|6647.4|6
1600654500000|2020-09-21 02:15:00|6662.6|6647.6|6670.4|6655.4|6670.4|6655.4|6662.4|6647.4|20
1600654800000|2020-09-21 02:20:00|6668.4|6653.4|6670.9|6655.9|6670.9|6655.9|6668.4|6653.4|9
1600655100000|2020-09-21 02:25:00|6670.6|6655.6|6672.7|6657.7|6673.1|6658.1|6670.4|6655.4|3
1600655400000|2020-09-21 02:30:00|6673.2|6658.2|6672.4|6657.4|6673.4|6658.4|6672.4|6657.4|4
1600655700000|2020-09-21 02:35:00|6672.7|6657.7|6666.4|6651.4|6672.7|6657.7|6665.7|6650.7|1
1600656000000|2020-09-21 02:40:00|6664.2|6649.2|6665.4|6650.4|6665.9|6650.9|6661.9|6646.9|6
1600656300000|2020-09-21 02:45:00|6662.4|6647.4|6656.9|6641.9|6662.4|6647.4|6656.9|6641.9|8
1600656600000|2020-09-21 02:50:00|6658.4|6643.4|6663.1|6648.1|6663.1|6648.1|6658.4|6643.4|1
1600656900000|2020-09-21 02:55:00|6663.2|6648.2|6659.9|6644.9|6663.2|6648.2|6659.9|6644.9|2
1600657200000|2020-09-21 03:00:00|6659.4|6644.4|6655.7|6640.7|6659.4|6644.4|6655.7|6640.7|0
1600657500000|2020-09-21 03:05:00|6654.4|6639.4|6652.7|6637.7|6655.9|6640.9|6652.7|6637.7|8
1600658700000|2020-09-21 03:25:00|6655.2|6640.2|6655.4|6640.4|6655.4|6640.4|6655.2|6640.2|3
1600660200000|2020-09-21 03:50:00|6655.7|6640.7|6659.9|6644.9|6659.9|6644.9|6655.7|6640.7|0
1600660500000|2020-09-21 03:55:00|||||||||1
1600660800000|2020-09-21 04:00:00|6660.2|6645.2|6664.4|6649.4|6664.4|6649.4|6660.2|6645.2|15
1600661100000|2020-09-21 04:05:00|6664.9|6649.9|6664.9|6649.9|6664.9|6649.9|6664.9|6649.9|0
1600661400000|2020-09-21 04:10:00|6665.4|6650.4|6664.9|6649.9|6666.4|6651.4|6664.9|6649.9|2
1600661700000|2020-09-21 04:15:00|6664.2|6649.2|6667.9|6652.9|6667.9|6652.9|6662.9|6647.9|1
1600662300000|2020-09-21 04:25:00|6668.7|6653.7|6667.4|6652.4|6669.4|6654.4|6666.9|6651.9|10
1600662600000|2020-09-21 04:30:00|6667.9|6652.9|6668.4|6653.4|6668.4|6653.4|6667.9|6652.9|0
1600662900000|2020-09-21 04:35:00|6667.4|6652.4|6667.9|6652.9|6667.9|6652.9|6667.4|6652.4|0
1600663200000|2020-09-21 04:40:00|6668|6653|6668|6653|6668|6653|6668|6653|0
1600663500000|2020-09-21 04:45:00|6666.5|6651.5|6666.5|6651.5|6666.5|6651.5|6666.5|6651.5|1
1600664100000|2020-09-21 04:55:00|6664.5|6649.5|6664|6649|6665|6650|6663.5|6648.5|2
1600665000000|2020-09-21 05:10:00|6663.5|6648.5|6663.5|6648.5|6664|6649|6663.5|6648.5|11
1600665300000|2020-09-21 05:15:00|6662|6647|6663|6648|6666.2|6651.2|6662|6647|25
1600665600000|2020-09-21 05:20:00|6663.5|6648.5|6660.5|6645.5|6664.2|6649.2|6660.5|6645.5|3
1600665900000|2020-09-21 05:25:00|6660|6645|6665.7|6650.7|6667|6652|6659.5|6644.5|15
1600666200000|2020-09-21 05:30:00|6664.5|6649.5|6660.5|6645.5|6664.5|6649.5|6660.5|6645.5|0
1600666500000|2020-09-21 05:35:00|6661|6646|6663|6648|6664.5|6649.5|6661|6646|1
1600666800000|2020-09-21 05:40:00|6662.7|6647.7|6662|6647|6663.5|6648.5|6661.7|6646.7|1
1600667100000|2020-09-21 05:45:00|6662.5|6647.5|6664|6649|6664|6649|6662.5|6647.5|0
1600667700000|2020-09-21 05:55:00|6664.5|6649.5|6664.5|6649.5|6666|6651|6664.5|6649.5|1
1600668000000|2020-09-21 06:00:00|6664|6649|6660.5|6645.5|6664|6649|6660.5|6645.5|28
1600668300000|2020-09-21 06:05:00|6660.2|6645.2|6661.5|6646.5|6661.5|6646.5|6659.5|6644.5|1
1600668600000|2020-09-21 06:10:00|6662.8|6647.8|6661.5|6646.5|6662.8|6647.8|6661|6646|12
1600668900000|2020-09-21 06:15:00|6661.7|6646.7|6661.5|6646.5|6661.7|6646.7|6660|6645|3
1600669200000|2020-09-21 06:20:00|6662|6647|6660.5|6645.5|6662|6647|6660.5|6645.5|0
1600669500000|2020-09-21 06:25:00|6660|6645|6654.2|6639.2|6660|6645|6653.2|6638.2|9
1600669800000|2020-09-21 06:30:00|6653.7|6638.7|6658.5|6643.5|6659|6644|6653.7|6638.7|5
1600670100000|2020-09-21 06:35:00|6658|6643|6657|6642|6658|6643|6655.5|6640.5|3
1600670400000|2020-09-21 06:40:00|6657.5|6642.5|6657|6642|6657.5|6642.5|6657|6642|0
1600670700000|2020-09-21 06:45:00|6657.3|6642.3|6659.5|6644.5|6659.5|6644.5|6654.5|6639.5|5
1600671000000|2020-09-21 06:50:00|6659.2|6644.2|6657.5|6642.5|6659.5|6644.5|6657|6642|1
1600671300000|2020-09-21 06:55:00|6658.5|6643.5|6661.5|6646.5|6661.5|6646.5|6658|6643|6
1600671600000|2020-09-21 07:00:00|6660|6645|6656.5|6641.5|6660|6645|6655.3|6640.3|4
1600671900000|2020-09-21 07:05:00|6657|6642|6658|6643|6658.5|6643.5|6655.5|6640.5|7
1600672200000|2020-09-21 07:10:00|6657|6642|6655.5|6640.5|6658.5|6643.5|6653|6638|7
1600672500000|2020-09-21 07:15:00|6655|6640|6656|6641|6656.5|6641.5|6651.5|6636.5|15
1600672800000|2020-09-21 07:20:00|6656.3|6641.3|6652|6637|6656.5|6641.5|6650.5|6635.5|11
1600673100000|2020-09-21 07:25:00|6651.8|6636.8|6644|6629|6651.8|6636.8|6644|6629|35
1600673400000|2020-09-21 07:30:00|6645.5|6630.5|6644.3|6629.3|6645.8|6630.8|6642.8|6627.8|11
1600673700000|2020-09-21 07:35:00|6644.5|6629.5|6642|6627|6644.5|6629.5|6638.3|6623.3|28
1600674000000|2020-09-21 07:40:00|6642.8|6627.8|6639.8|6624.8|6644|6629|6638.3|6623.3|17
1600674300000|2020-09-21 07:45:00|6639.5|6624.5|6628.5|6613.5|6639.5|6624.5|6628.3|6613.3|31
1600674600000|2020-09-21 07:50:00|6628.3|6613.3|6622.3|6607.3|6628.3|6613.3|6619.5|6604.5|38
1600674900000|2020-09-21 07:55:00|6621.8|6606.8|6624.8|6609.8|6625.3|6610.3|6621.8|6606.8|5
1600675200000|2020-09-21 08:00:00|6625.3|6610.3|6627.3|6612.3|6628.3|6613.3|6621.8|6606.8|52
1600675500000|2020-09-21 08:05:00|6629.3|6614.3|6632.3|6617.3|6632.8|6617.8|6622|6607|75
1600675800000|2020-09-21 08:10:00|6632.5|6617.5|6634.3|6619.3|6634.3|6619.3|6631.5|6616.5|31
1600676100000|2020-09-21 08:15:00|6634|6619|6638.8|6623.8|6640|6625|6634|6619|18
1600676400000|2020-09-21 08:20:00|6638.3|6623.3|6634.8|6619.8|6638.8|6623.8|6633.8|6618.8|12
1600676700000|2020-09-21 08:25:00|6635.3|6620.3|6640.3|6625.3|6640.3|6625.3|6633.8|6618.8|56
1600677000000|2020-09-21 08:30:00|6638.5|6623.5|6644.3|6629.3|6644.8|6629.8|6638|6623|8
1600677300000|2020-09-21 08:35:00|6643.3|6628.3|6648.8|6633.8|6651|6636|6643|6628|19
1600677600000|2020-09-21 08:40:00|6647.8|6632.8|6636.5|6621.5|6648.8|6633.8|6634.5|6619.5|18
1600677900000|2020-09-21 08:45:00|6636|6621|6634|6619|6636|6621|6629.5|6614.5|28
1600678200000|2020-09-21 08:50:00|6635.3|6620.3|6643.3|6628.3|6647|6632|6633.8|6618.8|21
1600678500000|2020-09-21 08:55:00|6644|6629|6637.3|6622.3|6644|6629|6637.3|6622.3|24
1600678800000|2020-09-21 09:00:00|6637|6622|6641.5|6626.5|6641.8|6626.8|6636.8|6621.8|25
1600679100000|2020-09-21 09:05:00|6641.3|6626.3|6639.5|6624.5|6644|6629|6639|6624|8
1600679400000|2020-09-21 09:10:00|6640.3|6625.3|6640.8|6625.8|6641|6626|6637|6622|49
1600679700000|2020-09-21 09:15:00|6639.8|6624.8|6638.6|6623.6|6641|6626|6637.3|6622.3|11
1600680000000|2020-09-21 09:20:00|6639|6624|6651.5|6636.5|6652|6637|6639|6624|37
1600680300000|2020-09-21 09:25:00|6652|6637|6638.5|6623.5|6652|6637|6637.8|6622.8|18
1600680600000|2020-09-21 09:30:00|6638|6623|6634.1|6619.1|6638|6623|6634.1|6619.1|5
1600680900000|2020-09-21 09:35:00|6633.5|6618.5|6633.3|6618.3|6634.8|6619.8|6631|6616|5
1600681200000|2020-09-21 09:40:00|6632.3|6617.3|6633.1|6618.1|6633.1|6618.1|6631.1|6616.1|8
1600681500000|2020-09-21 09:45:00|6632.8|6617.8|6633.8|6618.8|6633.8|6618.8|6629.1|6614.1|24
1600681800000|2020-09-21 09:50:00|6633.3|6618.3|6627.3|6612.3|6633.6|6618.6|6622.3|6607.3|69
1600682100000|2020-09-21 09:55:00|6626|6611|6620|6605|6626|6611|6618.5|6603.5|40
1600682400000|2020-09-21 10:00:00|6620.5|6605.5|6619.6|6604.6|6620.6|6605.6|6619.3|6604.3|6
1600682700000|2020-09-21 10:05:00|6620.1|6605.1|6619.3|6604.3|6620.6|6605.6|6619.3|6604.3|1
1600683000000|2020-09-21 10:10:00|6618.3|6603.3|6619.3|6604.3|6621.6|6606.6|6618.3|6603.3|13
1600683300000|2020-09-21 10:15:00|6619.1|6604.1|6620.3|6605.3|6620.6|6605.6|6619.1|6604.1|2
1600683600000|2020-09-21 10:20:00|6620|6605|6620.3|6605.3|6621.8|6606.8|6620|6605|31
1600683900000|2020-09-21 10:25:00|6620|6605|6619.3|6604.3|6621.1|6606.1|6618.3|6603.3|10
1600684200000|2020-09-21 10:30:00|6619.6|6604.6|6621.6|6606.6|6621.6|6606.6|6619.6|6604.6|4
1600684500000|2020-09-21 10:35:00|6626.1|6611.1|6627.1|6612.1|6628.3|6613.3|6625.3|6610.3|4
1600684800000|2020-09-21 10:40:00|6624.8|6609.8|6624.1|6609.1|6624.8|6609.8|6623.8|6608.8|0
1600685100000|2020-09-21 10:45:00|6625.3|6610.3|6625.3|6610.3|6625.3|6610.3|6624.1|6609.1|1
1600685400000|2020-09-21 10:50:00|6625.1|6610.1|6625.1|6610.1|6625.1|6610.1|6624.1|6609.1|4
1600685700000|2020-09-21 10:55:00|6626.6|6611.6|6629.1|6614.1|6629.1|6614.1|6626.6|6611.6|2
1600686000000|2020-09-21 11:00:00|6631.1|6616.1|6629.1|6614.1|6631.1|6616.1|6629.1|6614.1|1
1600686300000|2020-09-21 11:05:00|6629.6|6614.6|6629.8|6614.8|6632.8|6617.8|6629.6|6614.6|4
1600686600000|2020-09-21 11:10:00|6630.1|6615.1|6634.1|6619.1|6634.1|6619.1|6629.6|6614.6|9
1600686900000|2020-09-21 11:15:00|6634.6|6619.6|6632.8|6617.8|6637.1|6622.1|6632.8|6617.8|11
1600687200000|2020-09-21 11:20:00|6633.3|6618.3|6632.8|6617.8|6634.6|6619.6|6632.8|6617.8|2
1600687500000|2020-09-21 11:25:00|6632.1|6617.1|6631.1|6616.1|6633.1|6618.1|6629.6|6614.6|20
1600687800000|2020-09-21 11:30:00|6631.8|6616.8|6631.6|6616.6|6632.3|6617.3|6631.3|6616.3|12
1600688100000|2020-09-21 11:35:00|6631.1|6616.1|6630.3|6615.3|6632.6|6617.6|6624.3|6609.3|43
1600688400000|2020-09-21 11:40:00|6630.1|6615.1|6630.8|6615.8|6631.1|6616.1|6629.8|6614.8|3
1600688700000|2020-09-21 11:45:00|6635.3|6620.3|6644.6|6629.6|6644.6|6629.6|6635.3|6620.3|23
1600689000000|2020-09-21 11:50:00|6644.9|6629.9|6640.4|6625.4|6645.1|6630.1|6639.4|6624.4|19
1600689300000|2020-09-21 11:55:00|6641.9|6626.9|6645.4|6630.4|6649.6|6634.6|6641.9|6626.9|20
1600689600000|2020-09-21 12:00:00|6644.9|6629.9|6650.1|6635.1|6651.4|6636.4|6644.9|6629.9|42
1600689900000|2020-09-21 12:05:00|6650.9|6635.9|6637.1|6622.1|6650.9|6635.9|6636.9|6621.9|30
1600690200000|2020-09-21 12:10:00|6637.4|6622.4|6636.4|6621.4|6640.1|6625.1|6632.4|6617.4|53
1600690500000|2020-09-21 12:15:00|6635.4|6620.4|6637.1|6622.1|6640.9|6625.9|6629.4|6614.4|54
1600690800000|2020-09-21 12:20:00|6637.6|6622.6|6626.4|6611.4|6637.6|6622.6|6624.4|6609.4|89
1600691100000|2020-09-21 12:25:00|6625.6|6610.6|6620.1|6605.1|6626.6|6611.6|6618.4|6603.4|67
1600691400000|2020-09-21 12:30:00|6620.9|6605.9|6620.9|6605.9|6621.6|6606.6|6614.4|6599.4|101
1600691700000|2020-09-21 12:35:00|6620.6|6605.6|6613.6|6598.6|6620.9|6605.9|6613.6|6598.6|32
1600692000000|2020-09-21 12:40:00|6613.9|6598.9|6608.9|6593.9|6614.6|6599.6|6608.1|6593.1|54
1600692300000|2020-09-21 12:45:00|6608.6|6593.6|6604.6|6589.6|6610.1|6595.1|6602.4|6587.4|123
1600692600000|2020-09-21 12:50:00|6604.4|6589.4|6624.9|6609.9|6624.9|6609.9|6604.2|6589.2|60
1600692900000|2020-09-21 12:55:00|6625.2|6610.2|6633.9|6618.9|6634.9|6619.9|6625.2|6610.2|28
1600693200000|2020-09-21 13:00:00|6634.7|6619.7|6639.1|6624.1|6640.9|6625.9|6631.4|6616.4|36
1600693500000|2020-09-21 13:05:00|6639.4|6624.4|6621.4|6606.4|6644.6|6629.6|6619.6|6604.6|86
1600693800000|2020-09-21 13:10:00|6621.1|6606.1|6627.1|6612.1|6628.9|6613.9|6617.1|6602.1|19
1600694100000|2020-09-21 13:15:00|6624.9|6609.9|6619.9|6604.9|6632.1|6617.1|6619.9|6604.9|30
1600694400000|2020-09-21 13:20:00|6619.4|6604.4|6613.9|6598.9|6619.9|6604.9|6613.9|6598.9|19
1600694700000|2020-09-21 13:25:00|6613.4|6598.4|6620.6|6605.6|6620.6|6605.6|6608.4|6593.4|84
1600695000000|2020-09-21 13:30:00|6621.4|6606.4|6632.9|6617.9|6641.2|6626.2|6621.4|6606.4|198
1600695300000|2020-09-21 13:35:00|6633.4|6618.4|6616.4|6601.4|6635.4|6620.4|6614.1|6599.1|150
1600695600000|2020-09-21 13:40:00|6616.2|6601.2|6614.4|6599.4|6618.4|6603.4|6610.9|6595.9|136
1600695900000|2020-09-21 13:45:00|6613.9|6598.9|6607.9|6592.9|6617.4|6602.4|6607.9|6592.9|106
1600696200000|2020-09-21 13:50:00|6607.1|6592.1|6612.4|6597.4|6615.9|6600.9|6604.9|6589.9|91
1600696500000|2020-09-21 13:55:00|6612.2|6597.2|6603.4|6588.4|6612.2|6597.2|6596.4|6581.4|216
1600696800000|2020-09-21 14:00:00|6603.2|6588.2|6609.9|6594.9|6610.4|6595.4|6597.9|6582.9|115
1600697100000|2020-09-21 14:05:00|6608.4|6593.4|6612.9|6597.9|6617.4|6602.4|6608.4|6593.4|95
1600697400000|2020-09-21 14:10:00|6611.9|6596.9|6598.9|6583.9|6616.4|6601.4|6598.4|6583.4|148
1600697700000|2020-09-21 14:15:00|6599.2|6584.2|6588.4|6573.4|6599.7|6584.7|6583.4|6568.4|263
1600698000000|2020-09-21 14:20:00|6587.9|6572.9|6565.4|6550.4|6587.9|6572.9|6564.4|6549.4|329
1600698300000|2020-09-21 14:25:00|6564.6|6549.6|6554.2|6539.2|6566.4|6551.4|6554.2|6539.2|387
1600698600000|2020-09-21 14:30:00|6549.7|6534.7|6539.4|6524.4|6562.2|6547.2|6535.7|6520.7|616
1600698900000|2020-09-21 14:35:00|6539.2|6524.2|6531.9|6516.9|6540.7|6525.7|6529.2|6514.2|322
1600699200000|2020-09-21 14:40:00|6531.7|6516.7|6554.4|6539.4|6555.9|6540.9|6526.2|6511.2|356
1600699500000|2020-09-21 14:45:00|6554.7|6539.7|6554.4|6539.4|6567.4|6552.4|6552.4|6537.4|280
1600699800000|2020-09-21 14:50:00|6554.9|6539.9|6565.4|6550.4|6567.7|6552.7|6550.9|6535.9|275
1600700100000|2020-09-21 14:55:00|6565.7|6550.7|6565.9|6550.9|6567.9|6552.9|6550.7|6535.7|178
1600700400000|2020-09-21 15:00:00|6565.7|6550.7|6566.7|6551.7|6570.9|6555.9|6562.4|6547.4|270
1600700700000|2020-09-21 15:05:00|6566.4|6551.4|6566.7|6551.7|6569.2|6554.2|6564.4|6549.4|158
1600701000000|2020-09-21 15:10:00|6566.4|6551.4|6565.9|6550.9|6567.4|6552.4|6563.9|6548.9|121
1600701300000|2020-09-21 15:15:00|6566.4|6551.4|6565.9|6550.9|6567.2|6552.2|6563.4|6548.4|176
1600701600000|2020-09-21 15:20:00|6567|6552|6566.9|6551.9|6568.7|6553.7|6563.7|6548.7|76
1600701900000|2020-09-21 15:25:00|6567.2|6552.2|6573.2|6558.2|6573.2|6558.2|6566.2|6551.2|91
1600702200000|2020-09-21 15:30:00|6573.4|6558.4|6579.4|6564.4|6592.9|6577.9|6573.4|6558.4|157
1600702500000|2020-09-21 15:35:00|6578.9|6563.9|6578.7|6563.7|6584.2|6569.2|6574.4|6559.4|124
1600702800000|2020-09-21 15:40:00|6577.4|6562.4|6578.4|6563.4|6584.2|6569.2|6574.7|6559.7|60
1600703100000|2020-09-21 15:45:00|6578.7|6563.7|6595.9|6580.9|6597.2|6582.2|6578.4|6563.4|119
1600703400000|2020-09-21 15:50:00|6596.7|6581.7|6597.7|6582.7|6597.7|6582.7|6590.9|6575.9|45
1600703700000|2020-09-21 15:55:00|6598.2|6583.2|6603.7|6588.7|6605.7|6590.7|6597.2|6582.2|76
1600704000000|2020-09-21 16:00:00|6603.9|6588.9|6608.7|6593.7|6611.2|6596.2|6603.7|6588.7|70
1600704300000|2020-09-21 16:05:00|6606.1|6591.1|6603.4|6588.4|6611.4|6596.4|6602.2|6587.2|139
1600704600000|2020-09-21 16:10:00|6602.2|6587.2|6608.9|6593.9|6608.9|6593.9|6600.7|6585.7|56
1600704900000|2020-09-21 16:15:00|6608.2|6593.2|6601.2|6586.2|6608.2|6593.2|6598.2|6583.2|140
1600705200000|2020-09-21 16:20:00|6601.4|6586.4|6603.2|6588.2|6609.2|6594.2|6600.2|6585.2|136
1600705500000|2020-09-21 16:25:00|6602.9|6587.9|6603.2|6588.2|6603.2|6588.2|6599.4|6584.4|44
1600705800000|2020-09-21 16:30:00|6601.4|6586.4|6595.9|6580.9|6602.2|6587.2|6591.9|6576.9|84
1600706100000|2020-09-21 16:35:00|6597.2|6582.2|6597.7|6582.7|6602.7|6587.7|6596.4|6581.4|114
1600706400000|2020-09-21 16:40:00|6596.9|6581.9|6597.4|6582.4|6599.2|6584.2|6595.2|6580.2|46
1600706700000|2020-09-21 16:45:00|6596.7|6581.7|6577.4|6562.4|6596.7|6581.7|6574.9|6559.9|157
1600707000000|2020-09-21 16:50:00|6577.7|6562.7|6576.9|6561.9|6579.9|6564.9|6574.7|6559.7|55
1600707300000|2020-09-21 16:55:00|6577.7|6562.7|6584.4|6569.4|6584.9|6569.9|6574.9|6559.9|109
1600707600000|2020-09-21 17:00:00|6584.7|6569.7|6586.9|6571.9|6587.2|6572.2|6577.2|6562.2|106
1600707900000|2020-09-21 17:05:00|6587.2|6572.2|6590.9|6575.9|6593.7|6578.7|6585.4|6570.4|38
1600708200000|2020-09-21 17:10:00|6590.4|6575.4|6583.4|6568.4|6590.4|6575.4|6583.2|6568.2|39
1600708500000|2020-09-21 17:15:00|6586.4|6571.4|6578.4|6563.4|6587.2|6572.2|6577.9|6562.9|54
1600708800000|2020-09-21 17:20:00|6577.9|6562.9|6575.7|6560.7|6578.9|6563.9|6572.7|6557.7|185
1600709100000|2020-09-21 17:25:00|6575.4|6560.4|6575.7|6560.7|6575.7|6560.7|6572.7|6557.7|99
1600709400000|2020-09-21 17:30:00|6575.4|6560.4|6574.9|6559.9|6575.9|6560.9|6572.9|6557.9|97
1600709700000|2020-09-21 17:35:00|6575.9|6560.9|6572.9|6557.9|6579.9|6564.9|6570.9|6555.9|172
1600710000000|2020-09-21 17:40:00|6570.9|6555.9|6573.5|6558.5|6573.5|6558.5|6568.9|6553.9|104
1600710300000|2020-09-21 17:45:00|6573.7|6558.7|6575.9|6560.9|6579.4|6564.4|6571.2|6556.2|80
1600710600000|2020-09-21 17:50:00|6575.4|6560.4|6573.4|6558.4|6575.7|6560.7|6568.9|6553.9|166
1600710900000|2020-09-21 17:55:00|6573.7|6558.7|6579.2|6564.2|6579.4|6564.4|6573.4|6558.4|95
1600711200000|2020-09-21 18:00:00|6578.4|6563.4|6581.7|6566.7|6582.2|6567.2|6578|6563|108
1600711500000|2020-09-21 18:05:00|6581.4|6566.4|6576.4|6561.4|6581.7|6566.7|6573.9|6558.9|127
1600711800000|2020-09-21 18:10:00|6575.9|6560.9|6589.9|6574.9|6589.9|6574.9|6575.9|6560.9|1060
1600712100000|2020-09-21 18:15:00|6590.2|6575.2|6591.2|6576.2|6594.2|6579.2|6587.2|6572.2|280
1600736400000|2020-09-22 01:00:00|6588.6|6573.6|6615.1|6600.1|6615.9|6600.9|6588.4|6573.4|53
1600736700000|2020-09-22 01:05:00|6614.4|6599.4|6613.1|6598.1|6617.4|6602.4|6611.9|6596.9|6
1600737000000|2020-09-22 01:10:00|6613.6|6598.6|6609.6|6594.6|6613.9|6598.9|6609.1|6594.1|8
1600737300000|2020-09-22 01:15:00|6607.4|6592.4|6602.4|6587.4|6607.4|6592.4|6602.4|6587.4|3
1600737600000|2020-09-22 01:20:00|6606.2|6591.2|6604.7|6589.7|6606.7|6591.7|6604.7|6589.7|5
1600737900000|2020-09-22 01:25:00|6606.9|6591.9|6609.4|6594.4|6609.9|6594.9|6606.9|6591.9|0
1600738200000|2020-09-22 01:30:00|6608.2|6593.2|6609.7|6594.7|6610.4|6595.4|6608.2|6593.2|2
1600738500000|2020-09-22 01:35:00|6612.7|6597.7|6612.7|6597.7|6612.7|6597.7|6612.7|6597.7|1
1600738800000|2020-09-22 01:40:00|6613.2|6598.2|6613.7|6598.7|6613.7|6598.7|6613.2|6598.2|1
1600739100000|2020-09-22 01:45:00|6615.4|6600.4|6615.4|6600.4|6615.4|6600.4|6615.4|6600.4|2
1600739400000|2020-09-22 01:50:00|6614.4|6599.4|6616.9|6601.9|6616.9|6601.9|6614.4|6599.4|1
1600740000000|2020-09-22 02:00:00|6616.7|6601.7|6619.4|6604.4|6619.4|6604.4|6616.7|6601.7|20
1600740300000|2020-09-22 02:05:00|6619.7|6604.7|6622.9|6607.9|6622.9|6607.9|6619.7|6604.7|22
1600740600000|2020-09-22 02:10:00|6623.2|6608.2|6617.9|6602.9|6626.2|6611.2|6617.9|6602.9|29
1600740900000|2020-09-22 02:15:00|6616.9|6601.9|6616.2|6601.2|6622.7|6607.7|6616.2|6601.2|9
1600741200000|2020-09-22 02:20:00|6616.4|6601.4|6612.7|6597.7|6616.7|6601.7|6607.7|6592.7|6
1600741500000|2020-09-22 02:25:00|6614.7|6599.7|6614.7|6599.7|6616.7|6601.7|6614.7|6599.7|2
1600741800000|2020-09-22 02:30:00|6614.9|6599.9|6619.9|6604.9|6619.9|6604.9|6608.4|6593.4|35
1600742100000|2020-09-22 02:35:00|6612.4|6597.4|6607.4|6592.4|6615.7|6597.4|6602.2|6585.5|64
1600742400000|2020-09-22 02:40:00|6606.9|6591.9|6607.4|6592.4|6608.2|6593.2|6602.2|6587.2|77
1600742700000|2020-09-22 02:45:00|6606.9|6591.9|6607.2|6592.2|6607.2|6592.2|6606.7|6591.7|0
1600743900000|2020-09-22 03:05:00|6611.7|6596.7|6613.5|6598.5|6613.5|6598.5|6611.7|6596.7|4
1600744200000|2020-09-22 03:10:00|6614.2|6599.2|6614.5|6599.5|6614.5|6599.5|6614.2|6599.2|2
1600744500000|2020-09-22 03:15:00|6616.5|6601.5|6614.2|6599.2|6617.2|6602.2|6613|6598|9
1600744800000|2020-09-22 03:20:00|6616.2|6601.2|6617.5|6602.5|6617.5|6602.5|6616.2|6601.2|0
1600745100000|2020-09-22 03:25:00|6618|6603|6615.7|6600.7|6618|6603|6615.7|6600.7|1
1600745400000|2020-09-22 03:30:00|6615.5|6600.5|6613.5|6598.5|6615.5|6600.5|6613.5|6598.5|1
1600745700000|2020-09-22 03:35:00|6614|6599|6617.5|6602.5|6617.5|6602.5|6614|6599|0
1600746300000|2020-09-22 03:45:00|6614.7|6599.7|6614|6599|6614.7|6599.7|6614|6599|2
1600746900000|2020-09-22 03:55:00|6612.2|6597.2|6612.7|6597.7|6612.7|6597.7|6610.7|6595.7|0
1600747200000|2020-09-22 04:00:00|6610.2|6595.2|6612.5|6597.5|6612.5|6597.5|6609.7|6594.7|1
1600748700000|2020-09-22 04:25:00|6613.7|6598.7|6612.7|6597.7|6613.7|6598.7|6612.7|6597.7|1
1600749300000|2020-09-22 04:35:00|6613.2|6598.2|6613.7|6598.7|6613.7|6598.7|6613.2|6598.2|0
1600750200000|2020-09-22 04:50:00|6613.2|6598.2|6612.2|6597.2|6613.2|6598.2|6612.2|6597.2|0
1600750500000|2020-09-22 04:55:00|6612.3|6597.3|6612.3|6597.3|6612.3|6597.3|6612.3|6597.3|0
1600750800000|2020-09-22 05:00:00|6612|6597|6611.8|6596.8|6612|6597|6611.8|6596.8|0
1600751400000|2020-09-22 05:10:00|6609.5|6594.5|6601.3|6586.3|6609.5|6594.5|6600.8|6585.8|15
1600751700000|2020-09-22 05:15:00|6601.5|6586.5|6602.8|6587.8|6602.8|6587.8|6601.5|6586.5|0
1600752000000|2020-09-22 05:20:00|6601.8|6586.8|6601.3|6586.3|6601.8|6586.8|6601.3|6586.3|2
1600752300000|2020-09-22 05:25:00|6602.3|6587.3|6602.3|6587.3|6602.3|6587.3|6602.3|6587.3|0
1600752600000|2020-09-22 05:30:00|6604.3|6589.3|6614.5|6599.5|6614.5|6599.5|6604.3|6589.3|19
1600752900000|2020-09-22 05:35:00|6615.5|6600.5|6621.5|6606.5|6622.5|6607.5|6615.5|6600.5|56
1600753200000|2020-09-22 05:40:00|6622|6607|6628.3|6613.3|6628.5|6613.5|6622|6607|40
1600753500000|2020-09-22 05:45:00|6627.8|6612.8|6638.3|6623.3|6642.3|6627.3|6625.5|6610.5|156
1600753800000|2020-09-22 05:50:00|6639.3|6624.3|6648.5|6633.5|6649|6634|6639.3|6624.3|97
1600754100000|2020-09-22 05:55:00|6648.8|6633.8|6633.5|6618.5|6648.8|6633.8|6633.3|6618.3|47
1600754400000|2020-09-22 06:00:00|6633.3|6618.3|6637.8|6622.8|6638|6623|6633.3|6618.3|3
1600754700000|2020-09-22 06:05:00|6634.8|6619.8|6624.3|6609.3|6635.3|6620.3|6624.3|6609.3|3
1600755000000|2020-09-22 06:10:00|6624.8|6609.8|6626.8|6611.8|6631|6616|6624.8|6609.8|5
1600755300000|2020-09-22 06:15:00|6624.6|6609.6|6617.8|6602.8|6626.8|6611.8|6617.8|6602.8|5
1600755600000|2020-09-22 06:20:00|6613.6|6598.6|6609.8|6594.8|6617.3|6602.3|6608.3|6593.3|37
1600755900000|2020-09-22 06:25:00|6610.6|6595.6|6611.6|6596.6|6615.1|6600.1|6610.6|6595.6|17
1600756200000|2020-09-22 06:30:00|6611.1|6596.1|6626.3|6611.3|6626.3|6611.3|6609.8|6594.8|94
1600756500000|2020-09-22 06:35:00|6628.1|6613.1|6626.6|6611.6|6630.6|6615.6|6626.6|6611.6|4
1600756800000|2020-09-22 06:40:00|6626.3|6611.3|6625.3|6610.3|6628.6|6613.6|6624.8|6609.8|2
1600757100000|2020-09-22 06:45:00|6625.6|6610.6|6628.1|6613.1|6628.1|6613.1|6625.6|6610.6|0
1600757400000|2020-09-22 06:50:00|6627.6|6612.6|6623.6|6608.6|6627.6|6612.6|6622.3|6607.3|7
1600757700000|2020-09-22 06:55:00|6624.1|6609.1|6623.6|6608.6|6625.3|6610.3|6622.3|6607.3|34
1600758000000|2020-09-22 07:00:00|6623.3|6608.3|6625.6|6610.6|6627.1|6612.1|6623.3|6608.3|27
1600758300000|2020-09-22 07:05:00|6624.8|6609.8|6617.1|6602.1|6627.1|6612.1|6616.3|6601.3|53
1600758600000|2020-09-22 07:10:00|6617.8|6602.8|6604.3|6589.3|6618.1|6603.1|6604.1|6589.1|42
1600758900000|2020-09-22 07:15:00|6604.6|6589.6|6588.1|6573.1|6604.6|6589.6|6586.1|6571.1|73
1600759200000|2020-09-22 07:20:00|6589.6|6574.6|6591.6|6576.6|6593.8|6578.8|6588.3|6573.3|3
1600759500000|2020-09-22 07:25:00|6592.1|6577.1|6599.8|6584.8|6599.8|6584.8|6587.8|6572.8|57
1600759800000|2020-09-22 07:30:00|6602.1|6587.1|6593.6|6578.6|6606.3|6591.3|6593.6|6578.6|69
1600760100000|2020-09-22 07:35:00|6594.6|6579.6|6590.3|6575.3|6596.8|6581.8|6582.1|6567.1|45
1600760400000|2020-09-22 07:40:00|6590.6|6575.6|6582.3|6567.3|6594.6|6579.6|6582.3|6567.3|24
1600760700000|2020-09-22 07:45:00|6582.1|6567.1|6588.1|6573.1|6588.1|6573.1|6580.6|6565.6|14
1600761000000|2020-09-22 07:50:00|6587.6|6572.6|6591.3|6576.3|6591.3|6576.3|6587.1|6572.1|4
1600761300000|2020-09-22 07:55:00|6591.8|6576.8|6591.8|6576.8|6592.3|6577.3|6589.3|6574.3|10
1600761600000|2020-09-22 08:00:00|6592.1|6577.1|6592.8|6577.8|6595.3|6580.3|6590.6|6575.6|15
1600761900000|2020-09-22 08:05:00|6593.8|6578.8|6595.8|6580.8|6595.8|6580.8|6593.3|6578.3|8
1600762200000|2020-09-22 08:10:00|6596.1|6581.1|6602.3|6587.3|6603.3|6588.3|6596.1|6581.1|17
1600762500000|2020-09-22 08:15:00|6603.3|6588.3|6598.3|6583.3|6603.3|6588.3|6598.3|6583.3|8
1600762800000|2020-09-22 08:20:00|6594.6|6579.6|6595.1|6580.1|6598.9|6583.9|6594.6|6579.6|6
1600763100000|2020-09-22 08:25:00|6597.6|6582.6|6602.6|6587.6|6602.6|6587.6|6597.6|6582.6|4
1600763400000|2020-09-22 08:30:00|6602.4|6587.4|6602.9|6587.9|6606.4|6591.4|6598.4|6583.4|8
1600763700000|2020-09-22 08:35:00|6603.4|6588.4|6617.4|6602.4|6617.4|6602.4|6600.4|6585.4|23
1600764000000|2020-09-22 08:40:00|6617.9|6602.9|6617.4|6602.4|6622.1|6607.1|6614.4|6599.4|45
1600764300000|2020-09-22 08:45:00|6617.1|6602.1|6613.4|6598.4|6617.9|6602.9|6613.4|6598.4|5
1600764600000|2020-09-22 08:50:00|6612.9|6597.9|6618.1|6603.1|6618.1|6603.1|6611.4|6596.4|27
1600764900000|2020-09-22 08:55:00|6616.1|6601.1|6619.9|6604.9|6620.9|6605.9|6615.6|6600.6|13
1600765200000|2020-09-22 09:00:00|6620.4|6605.4|6617.6|6602.6|6620.9|6605.9|6615.9|6600.9|11
1600765500000|2020-09-22 09:05:00|6615.4|6600.4|6617.9|6602.9|6617.9|6602.9|6614.4|6599.4|4
1600765800000|2020-09-22 09:10:00|6618.4|6603.4|6623.6|6608.6|6625.4|6610.4|6617.4|6602.4|55
1600766100000|2020-09-22 09:15:00|6624.9|6609.9|6616.4|6601.4|6624.9|6609.9|6615.6|6600.6|31
1600766400000|2020-09-22 09:20:00|6616.6|6601.6|6614.9|6599.9|6616.9|6601.9|6614.9|6599.9|18
1600766700000|2020-09-22 09:25:00|6613.9|6598.9|6602.1|6587.1|6613.9|6598.9|6601.4|6586.4|20
1600767000000|2020-09-22 09:30:00|6601.6|6586.6|6600.1|6585.1|6603.6|6588.6|6597.1|6582.1|11
1600767300000|2020-09-22 09:35:00|6599.9|6584.9|6596.9|6581.9|6600.1|6585.1|6596.1|6581.1|6
1600767600000|2020-09-22 09:40:00|6596.4|6581.4|6598.9|6583.9|6604.6|6589.6|6593.9|6578.9|26
1600767900000|2020-09-22 09:45:00|6599.1|6584.1|6598.9|6583.9|6602.1|6587.1|6597.6|6582.6|30
1600768200000|2020-09-22 09:50:00|6597.4|6582.4|6594.4|6579.4|6597.4|6582.4|6591.4|6576.4|4
1600768500000|2020-09-22 09:55:00|6593.4|6578.4|6596.9|6581.9|6596.9|6581.9|6593.4|6578.4|8
1600768800000|2020-09-22 10:00:00|6597.9|6582.9|6600.6|6585.6|6600.6|6585.6|6597.9|6582.9|8
1600769100000|2020-09-22 10:05:00|6599.9|6584.9|6596.9|6581.9|6599.9|6584.9|6596.9|6581.9|1
1600770000000|2020-09-22 10:20:00|6598.9|6583.9|6598.4|6583.4|6599.9|6584.9|6597.1|6582.1|3
1600770300000|2020-09-22 10:25:00|6598.9|6583.9|6611.4|6596.4|6613.2|6598.2|6598.7|6583.7|47
1600770600000|2020-09-22 10:30:00|6610.9|6595.9|6615.2|6600.2|6619.4|6604.4|6610.9|6595.9|34
1600771200000|2020-09-22 10:40:00|6614.9|6599.9|6613.2|6598.2|6615.2|6600.2|6613.2|6598.2|0
1600771500000|2020-09-22 10:45:00|6612.9|6597.9|6604.2|6589.2|6612.9|6597.9|6604.2|6589.2|31
1600771800000|2020-09-22 10:50:00|6609.4|6594.4|6610.9|6595.9|6610.9|6595.9|6608.9|6593.9|18
1600772100000|2020-09-22 10:55:00|6611.2|6596.2|6612.9|6597.9|6612.9|6597.9|6611.2|6596.2|6
1600772400000|2020-09-22 11:00:00|6612.7|6597.7|6616.7|6601.7|6617.2|6602.2|6612.4|6597.4|9
1600772700000|2020-09-22 11:05:00|6616.4|6601.4|6620.4|6605.4|6624.4|6609.4|6613.7|6598.7|24
1600773000000|2020-09-22 11:10:00|6621.4|6606.4|6624.9|6609.9|6625.9|6610.9|6621.4|6606.4|12
1600773300000|2020-09-22 11:15:00|6625.2|6610.2|6627.7|6612.7|6629.9|6614.9|6625.2|6610.2|14
1600773600000|2020-09-22 11:20:00|6626.7|6611.7|6626.7|6611.7|6626.7|6611.7|6626.2|6611.2|1
1600774200000|2020-09-22 11:30:00|6626.4|6611.4|6621.2|6606.2|6626.7|6611.7|6621.2|6606.2|7
1600774500000|2020-09-22 11:35:00|6619.7|6604.7|6592.4|6577.4|6619.7|6604.7|6592.4|6577.4|83
1600774800000|2020-09-22 11:40:00|6593.2|6578.2|6591.9|6576.9|6598.9|6583.9|6590.7|6575.7|34
1600775100000|2020-09-22 11:45:00|6590.4|6575.4|6583.7|6568.7|6590.4|6575.4|6582.9|6567.9|32
1600775400000|2020-09-22 11:50:00|6583.4|6568.4|6582.9|6567.9|6591.2|6576.2|6582.2|6567.2|15
1600775700000|2020-09-22 11:55:00|6583.2|6568.2|6581.2|6566.2|6587.2|6572.2|6581.2|6566.2|76
1600776000000|2020-09-22 12:00:00|6581.7|6566.7|6585.7|6570.7|6603.4|6588.4|6581.7|6566.7|86
1600776300000|2020-09-22 12:05:00|6585.4|6570.4|6583.4|6568.4|6585.4|6570.4|6580.9|6565.9|42
1600776600000|2020-09-22 12:10:00|6584.7|6569.7|6586.5|6571.5|6589.5|6574.5|6580.5|6565.5|87
1600776900000|2020-09-22 12:15:00|6586.7|6571.7|6578|6563|6588.5|6573.5|6573.7|6558.7|169
1600777200000|2020-09-22 12:20:00|6578.5|6563.5|6599|6584|6599|6584|6578|6563|80
1600777500000|2020-09-22 12:25:00|6598|6583|6608|6593|6615|6600|6597|6582|106
1600777800000|2020-09-22 12:30:00|6607.7|6592.7|6595.2|6580.2|6615|6600|6586.5|6571.5|86
1600778100000|2020-09-22 12:35:00|6595.5|6580.5|6581.5|6566.5|6595.5|6580.5|6580.7|6565.7|84
1600778400000|2020-09-22 12:40:00|6581|6566|6579.7|6564.7|6586.2|6571.2|6579.2|6564.2|103
1600778700000|2020-09-22 12:45:00|6579.5|6564.5|6582.2|6567.2|6585|6570|6579|6564|12
1600779000000|2020-09-22 12:50:00|6582.7|6567.7|6582|6567|6583|6568|6579.5|6564.5|12
1600779300000|2020-09-22 12:55:00|6584.5|6569.5|6584|6569|6587|6572|6583.5|6568.5|31
1600779600000|2020-09-22 13:00:00|6580.5|6565.5|6592.7|6577.7|6593|6578|6580.5|6565.5|96
1600779900000|2020-09-22 13:05:00|6592|6577|6588.5|6573.5|6595.2|6580.2|6585.5|6570.5|83
1600780200000|2020-09-22 13:10:00|6589|6574|6595.5|6580.5|6597.7|6582.7|6588.5|6573.5|51
1600780500000|2020-09-22 13:15:00|6596.5|6581.5|6600.2|6585.2|6600.2|6585.2|6594.7|6579.7|120
1600780800000|2020-09-22 13:20:00|6601|6586|6605.7|6590.7|6608.2|6593.2|6596|6581|58
1600781100000|2020-09-22 13:25:00|6606.7|6591.7|6611.7|6596.7|6611.7|6596.7|6606.2|6591.2|47
1600781400000|2020-09-22 13:30:00|6612.2|6597.2|6601.5|6586.5|6620.5|6605.5|6601.5|6586.5|111
1600781700000|2020-09-22 13:35:00|6600.5|6585.5|6608.7|6593.7|6613.5|6598.5|6596.7|6581.7|81
1600782000000|2020-09-22 13:40:00|6609|6594|6614.3|6599.3|6622.2|6607.2|6609|6594|61
1600782300000|2020-09-22 13:45:00|6614.5|6599.5|6588|6573|6616.3|6601.3|6588|6573|83
1600782600000|2020-09-22 13:50:00|6587.5|6572.5|6575.5|6560.5|6592.8|6577.8|6574|6559|174
1600782900000|2020-09-22 13:55:00|6575.3|6560.3|6584.8|6569.8|6585.8|6570.8|6575.3|6560.3|90
1600783200000|2020-09-22 14:00:00|6585.5|6570.5|6580.3|6565.3|6595.5|6580.5|6572.8|6557.8|92
1600783500000|2020-09-22 14:05:00|6580|6565|6583.8|6568.8|6587.3|6572.3|6575.5|6560.5|33
1600783800000|2020-09-22 14:10:00|6583.5|6568.5|6577|6562|6585.5|6570.5|6576.5|6561.5|43
1600784100000|2020-09-22 14:15:00|6576.8|6561.8|6583|6568|6583.5|6568.5|6572|6557|57
1600784400000|2020-09-22 14:20:00|6582|6567|6574.5|6559.5|6584|6569|6574.5|6559.5|63
1600784700000|2020-09-22 14:25:00|6574.3|6559.3|6576.5|6561.5|6581.8|6566.8|6574.3|6559.3|76
1600785000000|2020-09-22 14:30:00|6577.3|6562.3|6575.5|6560.5|6582.3|6567.3|6574.5|6559.5|106
1600785300000|2020-09-22 14:35:00|6575.3|6560.3|6567.5|6552.5|6581.5|6566.5|6567|6552|149
1600785600000|2020-09-22 14:40:00|6567|6552|6562|6547|6571.5|6556.5|6562|6547|125
1600785900000|2020-09-22 14:45:00|6562.3|6547.3|6565.8|6550.8|6569.8|6554.8|6559.8|6544.8|107
1600786200000|2020-09-22 14:50:00|6566.5|6551.5|6565|6550|6568.5|6553.5|6564.5|6549.5|69
1600786500000|2020-09-22 14:55:00|6565.3|6550.3|6564|6549|6566.5|6551.5|6564|6549|165
1600786800000|2020-09-22 15:00:00|6561.5|6546.5|6564.3|6549.3|6564.3|6549.3|6559|6544|223
1600787100000|2020-09-22 15:05:00|6564.5|6549.5|6557|6542|6567.8|6552.8|6555|6540|155
1600787400000|2020-09-22 15:10:00|6557.8|6542.8|6568.3|6553.3|6571|6556|6557.3|6542.3|132
1600787700000|2020-09-22 15:15:00|6567.3|6552.3|6583.5|6568.5|6587.3|6572.3|6566|6551|221
1600788000000|2020-09-22 15:20:00|6584|6569|6594|6579|6596.5|6581.5|6584|6569|116
1600788300000|2020-09-22 15:25:00|6593.5|6578.5|6597|6582|6602.5|6587.5|6590|6575|101
1600788600000|2020-09-22 15:30:00|6597.1|6582.1|6581.3|6566.3|6599.1|6584.1|6581.3|6566.3|82
1600788900000|2020-09-22 15:35:00|6582.5|6567.5|6587.3|6572.3|6589.3|6574.3|6581.3|6566.3|74
1600789200000|2020-09-22 15:40:00|6587.6|6572.6|6588.8|6573.8|6591.8|6576.8|6587.6|6572.6|52
1600789500000|2020-09-22 15:45:00|6589.3|6574.3|6598.1|6583.1|6602.6|6587.6|6589.3|6574.3|67
1600789800000|2020-09-22 15:50:00|6597.1|6582.1|6604.1|6589.1|6607.3|6592.3|6596.6|6581.6|52
1600790100000|2020-09-22 15:55:00|6603.8|6588.8|6594.3|6579.3|6607.6|6592.6|6594.3|6579.3|64
1600790400000|2020-09-22 16:00:00|6591.3|6576.3|6595.1|6580.1|6598.1|6583.1|6590.8|6575.8|80
1600790700000|2020-09-22 16:05:00|6595.3|6580.3|6596.8|6581.8|6602.1|6587.1|6595.3|6580.3|31
1600791000000|2020-09-22 16:10:00|6597.1|6582.1|6606.8|6591.8|6613.6|6598.6|6597.1|6582.1|146
1600791300000|2020-09-22 16:15:00|6607.8|6592.8|6594.1|6579.1|6609.8|6594.8|6594.1|6579.1|120
1600791600000|2020-09-22 16:20:00|6594.6|6579.6|6597.8|6582.8|6599.3|6584.3|6593.8|6578.8|46
1600791900000|2020-09-22 16:25:00|6599.3|6584.3|6592.8|6577.8|6600.1|6585.1|6588.3|6573.3|47
1600792200000|2020-09-22 16:30:00|6593.1|6578.1|6592.1|6577.1|6600.8|6585.8|6592.1|6577.1|40
1600792500000|2020-09-22 16:35:00|6592.6|6577.6|6596.1|6581.1|6601.6|6586.6|6592.1|6577.1|53
1600792800000|2020-09-22 16:40:00|6596.8|6581.8|6605.6|6590.6|6608.3|6593.3|6596.8|6581.8|45
1600793100000|2020-09-22 16:45:00|6603.8|6588.8|6584.6|6569.6|6603.8|6588.8|6582.1|6567.1|94
1600793400000|2020-09-22 16:50:00|6583.6|6568.6|6589.1|6574.1|6589.1|6574.1|6582.1|6567.1|35
1600793700000|2020-09-22 16:55:00|6589.3|6574.3|6589.3|6574.3|6594.6|6579.6|6586.6|6571.6|43
1600794000000|2020-09-22 17:00:00|6589.6|6574.6|6590.6|6575.6|6594.1|6579.1|6589.3|6574.3|51
1600794300000|2020-09-22 17:05:00|6591.1|6576.1|6597.3|6582.3|6597.3|6582.3|6588.6|6573.6|35
1600794600000|2020-09-22 17:10:00|6597.8|6582.8|6610.6|6595.6|6610.6|6595.6|6597.6|6582.6|46
1600794900000|2020-09-22 17:15:00|6610.8|6595.8|6601.3|6586.3|6615.3|6600.3|6599.8|6584.8|81
1600795200000|2020-09-22 17:20:00|6601.6|6586.6|6601.3|6586.3|6608.1|6593.1|6601.3|6586.3|63
1600795500000|2020-09-22 17:25:00|6601.8|6586.8|6602.8|6587.8|6604.1|6589.1|6599.3|6584.3|48
1600795800000|2020-09-22 17:30:00|6602.6|6587.6|6602.1|6587.1|6604.1|6589.1|6599.4|6584.4|42
1600796100000|2020-09-22 17:35:00|6602.4|6587.4|6598.6|6583.6|6604.1|6589.1|6596.9|6581.9|37
1600796400000|2020-09-22 17:40:00|6600.6|6585.6|6590.4|6575.4|6603.6|6588.6|6590.4|6575.4|46
1600796700000|2020-09-22 17:45:00|6590.6|6575.6|6596.6|6581.6|6596.6|6581.6|6590.6|6575.6|28
1600797000000|2020-09-22 17:50:00|6597.1|6582.1|6587.6|6572.6|6600.1|6585.1|6586.6|6571.6|39
1600797300000|2020-09-22 17:55:00|6587.1|6572.1|6593.6|6578.6|6595.9|6580.9|6586.6|6571.6|31
1600797600000|2020-09-22 18:00:00|6593.9|6578.9|6595.6|6580.6|6602.6|6587.6|6593.9|6578.9|53
1600797900000|2020-09-22 18:05:00|6595.9|6580.9|6603.9|6588.9|6604.1|6589.1|6595.9|6580.9|71
1600798200000|2020-09-22 18:10:00|6604.1|6589.1|6606.6|6591.6|6616.9|6601.9|6604.1|6589.1|579
1600798500000|2020-09-22 18:15:00|6605.9|6590.9|6607.1|6592.1|6609.1|6594.1|6598.4|6583.4|121
1600822800000|2020-09-23 01:00:00|6589.5|6574.5|6592|6577|6601.3|6586.3|6587|6572|39
1600823100000|2020-09-23 01:05:00|6589.3|6574.3|6590.3|6575.3|6590.3|6575.3|6587.8|6572.8|4
1600823400000|2020-09-23 01:10:00|6588.8|6573.8|6585.3|6570.3|6588.8|6573.8|6579.3|6564.3|63
1600823700000|2020-09-23 01:15:00|6584.8|6569.8|6584.8|6569.8|6584.8|6569.8|6579.3|6564.3|3
1600824000000|2020-09-23 01:20:00|6585.8|6570.8|6587.3|6572.3|6587.3|6572.3|6585.6|6570.6|2
1600824300000|2020-09-23 01:25:00|6590.3|6575.3|6589.3|6574.3|6591.6|6576.6|6589.3|6574.3|3
1600824600000|2020-09-23 01:30:00|6589.1|6574.1|6590.1|6575.1|6590.1|6575.1|6588.3|6573.3|1
1600824900000|2020-09-23 01:35:00|6592.3|6577.3|6591.8|6576.8|6592.3|6577.3|6591.3|6576.3|0
1600825200000|2020-09-23 01:40:00|6591.3|6576.3|6590.1|6575.1|6591.3|6576.3|6589.8|6574.8|1
1600825500000|2020-09-23 01:45:00|6592.3|6577.3|6592.3|6577.3|6592.3|6577.3|6592.3|6577.3|0
1600825800000|2020-09-23 01:50:00|6594.3|6579.3|6595.8|6580.8|6596.1|6581.1|6594.3|6579.3|1
1600826100000|2020-09-23 01:55:00|6595.3|6580.3|6596.3|6581.3|6596.3|6581.3|6595.3|6580.3|3
1600826400000|2020-09-23 02:00:00|6597.1|6582.1|6597.8|6582.8|6598.6|6583.6|6597.1|6582.1|1
1600826700000|2020-09-23 02:05:00|6597.6|6582.6|6597.6|6582.6|6597.6|6582.6|6597.6|6582.6|1
1600827000000|2020-09-23 02:10:00|6594.3|6579.3|6595.1|6580.1|6595.6|6580.6|6593.3|6578.3|8
1600827300000|2020-09-23 02:15:00|6596.1|6581.1|6596.1|6581.1|6596.1|6581.1|6596.1|6581.1|0
1600827600000|2020-09-23 02:20:00|6595.3|6580.3|6587.3|6572.3|6595.3|6580.3|6586.1|6571.1|10
1600827900000|2020-09-23 02:25:00|6586.8|6571.8|6584.1|6569.1|6586.8|6571.8|6581.6|6566.6|25
1600828200000|2020-09-23 02:30:00|6584.3|6569.3|6579.8|6564.8|6585.1|6570.1|6577.1|6562.1|113
1600828500000|2020-09-23 02:35:00|6580.3|6565.3|6580.3|6565.3|6583.6|6568.6|6580.3|6565.3|1
1600828800000|2020-09-23 02:40:00|6580.8|6565.8|6580.8|6565.8|6582.8|6567.8|6580.8|6565.8|7
1600829100000|2020-09-23 02:45:00|6581.3|6566.3|6583.8|6568.8|6584.1|6569.1|6581.3|6566.3|0
1600829400000|2020-09-23 02:50:00|6585.8|6570.8|6581.8|6566.8|6585.8|6570.8|6581.8|6566.8|6
1600829700000|2020-09-23 02:55:00|6584.3|6569.3|6583.8|6568.8|6584.3|6569.3|6583.8|6568.8|1
1600830000000|2020-09-23 03:00:00|6580.3|6565.3|6580.3|6565.3|6581.3|6566.3|6577.3|6562.3|15
1600830300000|2020-09-23 03:05:00|6580.8|6565.8|6582.3|6567.3|6582.3|6567.3|6580.8|6565.8|1
1600830600000|2020-09-23 03:10:00|6582.8|6567.8|6581.3|6566.3|6584.3|6569.3|6581.3|6566.3|2
1600830900000|2020-09-23 03:15:00|6581.8|6566.8|6582.8|6567.8|6583.1|6568.1|6581.8|6566.8|0
1600831200000|2020-09-23 03:20:00|||||||||5
1600831500000|2020-09-23 03:25:00|6582.9|6567.9|6584.4|6569.4|6584.4|6569.4|6582.9|6567.9|4
1600831800000|2020-09-23 03:30:00|6582.6|6567.6|6582.1|6567.1|6582.6|6567.6|6582.1|6567.1|0
1600833000000|2020-09-23 03:50:00|6580.4|6565.4|6580.4|6565.4|6580.4|6565.4|6580.4|6565.4|10
1600835400000|2020-09-23 04:30:00|6578.9|6563.9|6578.9|6563.9|6578.9|6563.9|6578.9|6563.9|1
1600836000000|2020-09-23 04:40:00|6579.1|6564.1|6579.4|6564.4|6579.4|6564.4|6579.1|6564.1|0
1600836300000|2020-09-23 04:45:00|6576.9|6561.9|6571.9|6556.9|6576.9|6561.9|6567.9|6552.9|27
1600836600000|2020-09-23 04:50:00|6571.6|6556.6|6571.9|6556.9|6571.9|6556.9|6571.6|6556.6|0
1600837200000|2020-09-23 05:00:00|6573.4|6558.4|6573.4|6558.4|6573.4|6558.4|6573.4|6558.4|0
1600838100000|2020-09-23 05:15:00|6574.4|6559.4|6574.4|6559.4|6576.4|6561.4|6573.9|6558.9|8
1600838400000|2020-09-23 05:20:00|6571.9|6556.9|6571.9|6556.9|6572.4|6557.4|6570.9|6555.9|16
1600839000000|2020-09-23 05:30:00|6572.6|6557.6|6571.9|6556.9|6572.7|6557.7|6571.4|6556.4|0
1600839300000|2020-09-23 05:35:00|6571.4|6556.4|6573.2|6558.2|6573.7|6558.7|6571.4|6556.4|4
1600839600000|2020-09-23 05:40:00|6572.9|6557.9|6573.2|6558.2|6573.7|6558.7|6572.9|6557.9|7
1600839900000|2020-09-23 05:45:00|6572.7|6557.7|6572.2|6557.2|6572.7|6557.7|6571.4|6556.4|1
1600840200000|2020-09-23 05:50:00|6571.9|6556.9|6571.9|6556.9|6571.9|6556.9|6571.9|6556.9|1
1600840500000|2020-09-23 05:55:00|6572.4|6557.4|6573.9|6558.9|6575.4|6560.4|6572.4|6557.4|4
1600840800000|2020-09-23 06:00:00|6573.2|6558.2|6573.2|6558.2|6573.2|6558.2|6571.2|6556.2|1
1600841100000|2020-09-23 06:05:00|6572.9|6557.9|6566.4|6551.4|6572.9|6557.9|6566.4|6551.4|8
1600841400000|2020-09-23 06:10:00|6566.7|6551.7|6562.7|6547.7|6568.4|6553.4|6562.2|6547.2|23
1600841700000|2020-09-23 06:15:00|6560.9|6545.9|6561.9|6546.9|6563.4|6548.4|6558.2|6543.2|23
1600842000000|2020-09-23 06:20:00|6561.2|6546.2|6542.9|6527.9|6561.4|6546.4|6540.7|6525.7|150
1600842300000|2020-09-23 06:25:00|6540.9|6525.9|6545.2|6530.2|6545.7|6530.7|6540.9|6525.9|11
1600842600000|2020-09-23 06:30:00|6542.9|6527.9|6540.2|6525.2|6542.9|6527.9|6534.9|6519.9|63
1600842900000|2020-09-23 06:35:00|6543.4|6528.4|6547.7|6532.7|6547.7|6532.7|6543.4|6528.4|4
1600843200000|2020-09-23 06:40:00|6548.2|6533.2|6551.7|6536.7|6554.4|6539.4|6548.2|6533.2|13
1600843500000|2020-09-23 06:45:00|6551.4|6536.4|6552.7|6537.7|6554.4|6539.4|6551.4|6536.4|18
1600843800000|2020-09-23 06:50:00|6553.2|6538.2|6560.4|6545.4|6560.4|6545.4|6552.2|6537.2|14
1600844100000|2020-09-23 06:55:00|6563.2|6548.2|6553.4|6538.4|6563.4|6548.4|6553.4|6538.4|28
1600844400000|2020-09-23 07:00:00|6551.9|6536.9|6552.2|6537.2|6553.9|6538.9|6550.4|6535.4|38
1600844700000|2020-09-23 07:05:00|6550.2|6535.2|6550.2|6535.2|6550.2|6535.2|6550.2|6535.2|3
1600845000000|2020-09-23 07:10:00|6554.7|6539.7|6550.4|6535.4|6554.9|6539.9|6550.4|6535.4|25
1600845300000|2020-09-23 07:15:00|6549.7|6534.7|6551.2|6536.2|6552.7|6537.7|6549.7|6534.7|20
1600845600000|2020-09-23 07:20:00|6551.5|6536.5|6553.7|6538.7|6555.2|6540.2|6551.5|6536.5|4
1600845900000|2020-09-23 07:25:00|6554.7|6539.7|6557|6542|6557.2|6542.2|6554.7|6539.7|1
1600846200000|2020-09-23 07:30:00|6559.7|6544.7|6562|6547|6562.2|6547.2|6559.7|6544.7|0
1600846500000|2020-09-23 07:35:00|6561.7|6546.7|6579.5|6564.5|6582.2|6567.2|6560.5|6545.5|42
1600846800000|2020-09-23 07:40:00|6579|6564|6581|6566|6581.7|6566.7|6575.5|6560.5|11
1600847100000|2020-09-23 07:45:00|6580|6565|6579.5|6564.5|6582.2|6567.2|6578.5|6563.5|6
1600847400000|2020-09-23 07:50:00|6579.2|6564.2|6573.7|6558.7|6581.5|6566.5|6573.7|6558.7|8
1600847700000|2020-09-23 07:55:00|6573.5|6558.5|6571.2|6556.2|6573.5|6558.5|6569.7|6554.7|3
1600848000000|2020-09-23 08:00:00|6572.2|6557.2|6577.7|6562.7|6580.5|6565.5|6571.7|6556.7|6
1600848300000|2020-09-23 08:05:00|6576.2|6561.2|6571.5|6556.5|6576.2|6561.2|6571|6556|4
1600848600000|2020-09-23 08:10:00|6572|6557|6572.5|6557.5|6572.5|6557.5|6571.5|6556.5|6
1600848900000|2020-09-23 08:15:00|6573.7|6558.7|6577|6562|6578.5|6563.5|6573.7|6558.7|4
1600849200000|2020-09-23 08:20:00|6574|6559|6575.2|6560.2|6576.5|6561.5|6573|6558|7
1600849500000|2020-09-23 08:25:00|6574.5|6559.5|6578|6563|6580.5|6565.5|6574.5|6559.5|4
1600849800000|2020-09-23 08:30:00|6576.2|6561.2|6588.5|6573.5|6589.7|6574.7|6575.7|6560.7|51
1600850100000|2020-09-23 08:35:00|6585|6570|6589.2|6574.2|6590.7|6575.7|6585|6570|2
1600850400000|2020-09-23 08:40:00|6588|6573|6589.2|6574.2|6590.7|6575.7|6588|6573|3
1600850700000|2020-09-23 08:45:00|6589.5|6574.5|6589.7|6574.7|6589.7|6574.7|6588.5|6573.5|2
1600851000000|2020-09-23 08:50:00|6588.5|6573.5|6590.5|6575.5|6591.2|6576.2|6588.5|6573.5|2
1600851300000|2020-09-23 08:55:00|6589.7|6574.7|6593.5|6578.5|6594.5|6579.5|6589|6574|33
1600851600000|2020-09-23 09:00:00|6593|6578|6594.5|6579.5|6596.7|6581.7|6593|6578|16
1600851900000|2020-09-23 09:05:00|6594.2|6579.2|6594.2|6579.2|6594.5|6579.5|6593.5|6578.5|4
1600852200000|2020-09-23 09:10:00|6595|6580|6590.7|6575.7|6595|6580|6589.7|6574.7|12
1600852500000|2020-09-23 09:15:00|6590.2|6575.2|6590.2|6575.2|6592.2|6577.2|6588|6573|4
1600852800000|2020-09-23 09:20:00|6589.8|6574.8|6588|6573|6590.5|6575.5|6588|6573|2
1600853100000|2020-09-23 09:25:00|6587.3|6572.3|6584.8|6569.8|6588|6573|6584.8|6569.8|27
1600853400000|2020-09-23 09:30:00|6583.5|6568.5|6580.3|6565.3|6583.5|6568.5|6577.5|6562.5|25
1600853700000|2020-09-23 09:35:00|6580|6565|6577.8|6562.8|6580|6565|6575.8|6560.8|5
1600854000000|2020-09-23 09:40:00|6577.5|6562.5|6577.8|6562.8|6578|6563|6575.5|6560.5|6
1600854300000|2020-09-23 09:45:00|6578|6563|6581.8|6566.8|6581.8|6566.8|6578|6563|4
1600854600000|2020-09-23 09:50:00|6581.5|6566.5|6581|6566|6583.5|6568.5|6580|6565|36
1600854900000|2020-09-23 09:55:00|6580.3|6565.3|6580|6565|6580.8|6565.8|6580|6565|15
1600855200000|2020-09-23 10:00:00|6579.5|6564.5|6576.3|6561.3|6579.5|6564.5|6576.3|6561.3|4
1600855500000|2020-09-23 10:05:00|6578.3|6563.3|6579.8|6564.8|6581|6566|6578.3|6563.3|8
1600855800000|2020-09-23 10:10:00|6577|6562|6577.5|6562.5|6579.5|6564.5|6577|6562|9
1600856100000|2020-09-23 10:15:00|6577.3|6562.3|6576.3|6561.3|6577.3|6562.3|6574|6559|10
1600856400000|2020-09-23 10:20:00|6576.8|6561.8|6577.8|6562.8|6578.3|6563.3|6576.5|6561.5|4
1600856700000|2020-09-23 10:25:00|6577.3|6562.3|6578.8|6563.8|6580.3|6565.3|6577|6562|6
1600857000000|2020-09-23 10:30:00|6578|6563|6579|6564|6579|6564|6575.5|6560.5|12
1600857300000|2020-09-23 10:35:00|6578.8|6563.8|6579|6564|6579.5|6564.5|6577.8|6562.8|3
1600857600000|2020-09-23 10:40:00|6578|6563|6577.8|6562.8|6578.8|6563.8|6577|6562|4
1600857900000|2020-09-23 10:45:00|6578|6563|6579|6564|6579|6564|6575|6560|7
1600858200000|2020-09-23 10:50:00|6581|6566|6579|6564|6581|6566|6577.8|6562.8|15
1600858500000|2020-09-23 10:55:00|6578.5|6563.5|6575.8|6560.8|6578.5|6563.5|6575|6560|4
1600858800000|2020-09-23 11:00:00|6575.5|6560.5|6576.5|6561.5|6576.5|6561.5|6575|6560|0
1600859100000|2020-09-23 11:05:00|6576|6561|6575.5|6560.5|6576|6561|6575.5|6560.5|4
1600859400000|2020-09-23 11:10:00|6577.1|6562.1|6577.8|6562.8|6582.5|6567.5|6577.1|6562.1|16
1600859700000|2020-09-23 11:15:00|6578.5|6563.5|6578.1|6563.1|6578.5|6563.5|6578|6563|0
1600860000000|2020-09-23 11:20:00|6577.6|6562.6|6573.1|6558.1|6577.6|6562.6|6573.1|6558.1|4
1600860300000|2020-09-23 11:25:00|6573.3|6558.3|6573.3|6558.3|6573.3|6558.3|6573.3|6558.3|4
1600860600000|2020-09-23 11:30:00|6574.1|6559.1|6575.1|6560.1|6575.1|6560.1|6574.1|6559.1|0
1600860900000|2020-09-23 11:35:00|6575.6|6560.6|6576.1|6561.1|6576.1|6561.1|6575.6|6560.6|0
1600861200000|2020-09-23 11:40:00|6576.8|6561.8|6576.1|6561.1|6577.6|6562.6|6576.1|6561.1|0
1600861500000|2020-09-23 11:45:00|6576.6|6561.6|6573.1|6558.1|6576.6|6561.6|6573.1|6558.1|4
1600861800000|2020-09-23 11:50:00|6571.3|6556.3|6574.1|6559.1|6574.1|6559.1|6569.1|6554.1|13
1600862100000|2020-09-23 11:55:00|6575.1|6560.1|6575.1|6560.1|6576.6|6561.6|6574.1|6559.1|1
1600862400000|2020-09-23 12:00:00|6574.8|6559.8|6558.3|6543.3|6574.8|6559.8|6556.1|6541.1|45
1600862700000|2020-09-23 12:05:00|6558.1|6543.1|6552.3|6537.3|6558.1|6543.1|6549.8|6534.8|82
1600863000000|2020-09-23 12:10:00|6552.1|6537.1|6554.3|6539.3|6558.8|6543.8|6552.1|6537.1|49
1600863300000|2020-09-23 12:15:00|6554.6|6539.6|6549.3|6534.3|6554.6|6539.6|6546.6|6531.6|54
1600863600000|2020-09-23 12:20:00|6549.8|6534.8|6551.6|6536.6|6554.3|6539.3|6548.8|6533.8|26
1600863900000|2020-09-23 12:25:00|6552.1|6537.1|6557.6|6542.6|6560.3|6545.3|6552.1|6537.1|60
1600864200000|2020-09-23 12:30:00|6557.8|6542.8|6570.1|6555.1|6571.3|6556.3|6557.6|6542.6|107
1600864500000|2020-09-23 12:35:00|6569.8|6554.8|6561.8|6546.8|6569.8|6554.8|6561.8|6546.8|34
1600864800000|2020-09-23 12:40:00|6561.6|6546.6|6560.1|6545.1|6563.6|6548.6|6558.6|6543.6|56
1600865100000|2020-09-23 12:45:00|6560.6|6545.6|6560.1|6545.1|6562.1|6547.1|6558.6|6543.6|52
1600865400000|2020-09-23 12:50:00|6559.8|6544.8|6565.8|6550.8|6565.8|6550.8|6558.6|6543.6|19
1600865700000|2020-09-23 12:55:00|6565.6|6550.6|6560.1|6545.1|6565.6|6550.6|6559.6|6544.6|60
1600866000000|2020-09-23 13:00:00|6559.8|6544.8|6564.1|6549.1|6565.8|6550.8|6559.1|6544.1|31
1600866300000|2020-09-23 13:05:00|6563.8|6548.8|6566.1|6551.1|6569.1|6554.1|6560.1|6545.1|25
1600866600000|2020-09-23 13:10:00|6565.1|6550.1|6559.1|6544.1|6565.1|6550.1|6559.1|6544.1|53
1600866900000|2020-09-23 13:15:00|6560.3|6545.3|6569.6|6554.6|6578.6|6563.6|6560.3|6545.3|71
1600867200000|2020-09-23 13:20:00|6567.9|6552.9|6571.4|6556.4|6571.4|6556.4|6565.9|6550.9|26
1600867500000|2020-09-23 13:25:00|6571.6|6556.6|6572.9|6557.9|6573.1|6558.1|6564.4|6549.4|30
1600867800000|2020-09-23 13:30:00|6573.6|6558.6|6570.6|6555.6|6584.4|6569.4|6567.1|6552.1|138
1600868100000|2020-09-23 13:35:00|6571.1|6556.1|6556.4|6541.4|6571.9|6556.9|6555.4|6540.4|126
1600868400000|2020-09-23 13:40:00|6556.6|6541.6|6554.4|6539.4|6556.9|6541.9|6551.9|6536.9|61
1600868700000|2020-09-23 13:45:00|6554.6|6539.6|6567.9|6552.9|6568.1|6553.1|6554.4|6539.4|68
1600869000000|2020-09-23 13:50:00|6566.6|6551.6|6550.9|6535.9|6566.6|6551.6|6549.1|6534.1|69
1600869300000|2020-09-23 13:55:00|6550.6|6535.6|6544.4|6529.4|6550.9|6535.9|6542.6|6527.6|187
1600869600000|2020-09-23 14:00:00|6544.1|6529.1|6553.4|6538.4|6553.6|6538.6|6541.1|6526.1|104
1600869900000|2020-09-23 14:05:00|6552.9|6537.9|6553.4|6538.4|6553.9|6538.9|6546.6|6531.6|130
1600870200000|2020-09-23 14:10:00|6554.4|6539.4|6559.6|6544.6|6563.6|6548.6|6551.1|6536.1|111
1600870500000|2020-09-23 14:15:00|6560.4|6545.4|6562.9|6547.9|6566.1|6551.1|6554.4|6539.4|132
1600870800000|2020-09-23 14:20:00|6562.6|6547.6|6571.1|6556.1|6571.9|6556.9|6560.6|6545.6|164
1600871100000|2020-09-23 14:25:00|6570.9|6555.9|6571.1|6556.1|6574.4|6559.4|6567.9|6552.9|119
1600871400000|2020-09-23 14:30:00|6571.4|6556.4|6582.1|6567.1|6585.9|6570.9|6570.1|6555.1|165
1600871700000|2020-09-23 14:35:00|6581.9|6566.9|6572.1|6557.1|6581.9|6566.9|6555.9|6540.9|204
1600872000000|2020-09-23 14:40:00|6571.6|6556.6|6582.9|6567.9|6583.9|6568.9|6571.6|6556.6|94
1600872300000|2020-09-23 14:45:00|6583.6|6568.6|6587.1|6572.1|6587.6|6572.6|6582.6|6567.6|171
1600872600000|2020-09-23 14:50:00|6587.6|6572.6|6577.9|6562.9|6587.6|6572.6|6570.1|6555.1|104
1600872900000|2020-09-23 14:55:00|6578.6|6563.6|6584.6|6569.6|6587.9|6572.9|6574.1|6559.1|107
1600873200000|2020-09-23 15:00:00|6586.1|6571.1|6579.6|6564.6|6587.6|6572.6|6575.4|6560.4|108
1600873500000|2020-09-23 15:05:00|6580.1|6565.1|6579.1|6564.1|6582.6|6567.6|6573.6|6558.6|101
1600873800000|2020-09-23 15:10:00|6578.4|6563.4|6580.1|6565.1|6580.1|6565.1|6573.9|6558.9|67
1600874100000|2020-09-23 15:15:00|6580.4|6565.4|6581.7|6566.7|6582.7|6567.7|6577.2|6562.2|60
1600874400000|2020-09-23 15:20:00|6581.9|6566.9|6578.9|6563.9|6583.2|6568.2|6575.7|6560.7|63
1600874700000|2020-09-23 15:25:00|6578.4|6563.4|6573.9|6558.9|6578.7|6563.7|6573.4|6558.4|90
1600875000000|2020-09-23 15:30:00|6573.2|6558.2|6559.9|6544.9|6573.2|6558.2|6557.2|6542.2|173
1600875300000|2020-09-23 15:35:00|6560.2|6545.2|6575.9|6560.9|6578.4|6563.4|6559.9|6544.9|115
1600875600000|2020-09-23 15:40:00|6575.7|6560.7|6577.4|6562.4|6577.4|6562.4|6572.7|6557.7|95
1600875900000|2020-09-23 15:45:00|6577.9|6562.9|6572.9|6557.9|6580.7|6565.7|6571.4|6556.4|89
1600876200000|2020-09-23 15:50:00|6572.7|6557.7|6573.2|6558.2|6574.7|6559.7|6564.7|6549.7|69
1600876500000|2020-09-23 15:55:00|6571.2|6556.2|6573.7|6558.7|6579.9|6564.9|6571.2|6556.2|103
1600876800000|2020-09-23 16:00:00|6573.9|6558.9|6570.7|6555.7|6581.2|6566.2|6568.9|6553.9|112
1600877100000|2020-09-23 16:05:00|6570.4|6555.4|6572.2|6557.2|6575.2|6560.2|6566.7|6551.7|72
1600877400000|2020-09-23 16:10:00|6573.4|6558.4|6571.2|6556.2|6579.7|6564.7|6570.2|6555.2|61
1600877700000|2020-09-23 16:15:00|6571.4|6556.4|6566.7|6551.7|6574.4|6559.4|6564.9|6549.9|68
1600878000000|2020-09-23 16:20:00|6564.7|6549.7|6572.2|6557.2|6572.2|6557.2|6558.9|6543.9|96
1600878300000|2020-09-23 16:25:00|6572.7|6557.7|6579.7|6564.7|6579.7|6564.7|6572.4|6557.4|69
1600878600000|2020-09-23 16:30:00|6578.9|6563.9|6580.4|6565.4|6580.4|6565.4|6575.7|6560.7|57
1600878900000|2020-09-23 16:35:00|6579.7|6564.7|6592.4|6577.4|6593.7|6578.7|6576.9|6561.9|346
1600879200000|2020-09-23 16:40:00|6593.4|6578.4|6576.7|6561.7|6594.7|6579.7|6569.4|6554.4|232
1600879500000|2020-09-23 16:45:00|6574.9|6559.9|6586.9|6571.9|6592.4|6577.4|6574.9|6559.9|105
1600879800000|2020-09-23 16:50:00|6586.7|6571.7|6573.2|6558.2|6587.4|6572.4|6569.4|6554.4|119
1600880100000|2020-09-23 16:55:00|6573.9|6558.9|6576.7|6561.7|6580.2|6565.2|6572.9|6557.9|29
1600880400000|2020-09-23 17:00:00|6576.2|6561.2|6580.4|6565.4|6581.2|6566.2|6574.9|6559.9|30
1600880700000|2020-09-23 17:05:00|6578.7|6563.7|6586.2|6571.2|6586.4|6571.4|6577.9|6562.9|61
1600881000000|2020-09-23 17:10:00|6585.7|6570.7|6585.7|6570.7|6589.7|6574.7|6585.2|6570.2|42
1600881300000|2020-09-23 17:15:00|6584.9|6569.9|6582.2|6567.2|6586.2|6571.2|6579.7|6564.7|39
1600881600000|2020-09-23 17:20:00|6582.7|6567.7|6579.7|6564.7|6588.7|6573.7|6579.7|6564.7|27
1600881900000|2020-09-23 17:25:00|6579.2|6564.2|6573.2|6558.2|6579.5|6564.5|6572|6557|33
1600882200000|2020-09-23 17:30:00|6573.5|6558.5|6573.7|6558.7|6576.2|6561.2|6572|6557|29
1600882500000|2020-09-23 17:35:00|6572.7|6557.7|6578.2|6563.2|6580.2|6565.2|6570.5|6555.5|41
1600882800000|2020-09-23 17:40:00|6578.7|6563.7|6574.2|6559.2|6580|6565|6574.2|6559.2|55
1600883100000|2020-09-23 17:45:00|6574|6559|6579.2|6564.2|6579.2|6564.2|6571.2|6556.2|84
1600883400000|2020-09-23 17:50:00|6579.5|6564.5|6573.2|6558.2|6579.7|6564.7|6570|6555|92
1600883700000|2020-09-23 17:55:00|6572.2|6557.2|6558.7|6543.7|6574.2|6559.2|6558.7|6543.7|130
1600884000000|2020-09-23 18:00:00|6558.5|6543.5|6567.7|6552.7|6573.5|6558.5|6555|6540|121
1600884300000|2020-09-23 18:05:00|6567|6552|6564.7|6549.7|6570.2|6555.2|6561.2|6546.2|81
1600884600000|2020-09-23 18:10:00|6565|6550|6577|6562|6581.7|6566.7|6565|6550|588
1600884900000|2020-09-23 18:15:00|6576.5|6561.5|6574.7|6559.7|6578.2|6563.2|6565.2|6550.2|170
1600909200000|2020-09-24 01:00:00|6569.4|6554.4|6561.4|6546.4|6572.9|6554.4|6559.4|6544.4|28
1600909500000|2020-09-24 01:05:00|6557.9|6542.9|6548.1|6533.1|6557.9|6542.9|6546.9|6531.9|72
1600909800000|2020-09-24 01:10:00|6546.9|6531.9|6541.4|6526.4|6546.9|6531.9|6540.9|6525.9|26
1600910100000|2020-09-24 01:15:00|6541.1|6526.1|6543.6|6528.6|6544.9|6529.9|6540.6|6525.6|7
1600910400000|2020-09-24 01:20:00|6543.4|6528.4|6548.4|6533.4|6548.4|6533.4|6541.9|6526.9|27
1600910700000|2020-09-24 01:25:00|6547.4|6532.4|6544.9|6529.9|6547.4|6532.4|6544.9|6529.9|2
1600911000000|2020-09-24 01:30:00|6544.6|6529.6|6548.9|6533.9|6549.6|6534.6|6544.4|6529.4|23
1600911300000|2020-09-24 01:35:00|6550.4|6535.4|6551.6|6536.6|6551.6|6536.6|6550.4|6535.4|1
1600911600000|2020-09-24 01:40:00|6550.1|6535.1|6550.1|6535.1|6550.1|6535.1|6550.1|6535.1|0
1600912200000|2020-09-24 01:50:00|6548.6|6533.6|6547.6|6532.6|6548.9|6533.9|6546.9|6531.9|2
1600912500000|2020-09-24 01:55:00|6547.4|6532.4|6550.6|6535.6|6550.6|6535.6|6544.9|6529.9|1
1600912800000|2020-09-24 02:00:00|6549.2|6534.2|6548.1|6533.1|6549.2|6534.2|6548.1|6533.1|3
1600913100000|2020-09-24 02:05:00|6548.4|6533.4|6550.9|6535.9|6551.9|6536.9|6548.4|6533.4|8
1600913400000|2020-09-24 02:10:00|6550.4|6535.4|6549.9|6534.9|6553.4|6538.4|6549.1|6534.1|39
1600913700000|2020-09-24 02:15:00|6550.1|6535.1|6551.4|6536.4|6551.9|6536.9|6550.1|6535.1|0
1600914000000|2020-09-24 02:20:00|6553.7|6538.7|6551.6|6536.6|6553.9|6538.9|6551.4|6536.4|8
1600914600000|2020-09-24 02:30:00|6550.9|6535.9|6550.2|6535.2|6550.9|6535.9|6549.9|6534.9|3
1600914900000|2020-09-24 02:35:00|6549.9|6534.9|6552.9|6537.9|6554.4|6539.4|6548.2|6533.2|21
1600915200000|2020-09-24 02:40:00|6553.2|6538.2|6551.2|6536.2|6553.4|6538.4|6551.2|6536.2|1
1600915500000|2020-09-24 02:45:00|6552.2|6537.2|6552.4|6537.4|6552.4|6537.4|6550.7|6535.7|19
1600915800000|2020-09-24 02:50:00|6551.9|6536.9|6551.9|6536.9|6551.9|6536.9|6551.9|6536.9|0
1600916400000|2020-09-24 03:00:00|6551.4|6536.4|6551.2|6536.2|6551.4|6536.4|6551.2|6536.2|0
1600916700000|2020-09-24 03:05:00|6550.7|6535.7|6553.7|6538.7|6554.2|6539.2|6548.9|6533.9|5
1600917000000|2020-09-24 03:10:00|6553.4|6538.4|6553.4|6538.4|6553.4|6538.4|6553.4|6538.4|0
1600917600000|2020-09-24 03:20:00|6552.7|6537.7|6551.9|6536.9|6552.7|6537.7|6551.7|6536.7|0
1600917900000|2020-09-24 03:25:00|6552.4|6537.4|6552.9|6537.9|6552.9|6537.9|6552.4|6537.4|1
1600918500000|2020-09-24 03:35:00|6553.4|6538.4|6553.9|6538.9|6554.2|6539.2|6553.4|6538.4|1
1600918800000|2020-09-24 03:40:00|6554.2|6539.2|6553.7|6538.7|6554.2|6539.2|6552.7|6537.7|0
1600919100000|2020-09-24 03:45:00|6553.4|6538.4|6553.9|6538.9|6553.9|6538.9|6553.4|6538.4|0
1600919400000|2020-09-24 03:50:00|6553.7|6538.7|6553.9|6538.9|6553.9|6538.9|6553.7|6538.7|0
1600919700000|2020-09-24 03:55:00|6552.7|6537.7|6552.4|6537.4|6552.9|6537.9|6551.7|6536.7|1
1600920900000|2020-09-24 04:15:00|6552.7|6537.7|6552.7|6537.7|6552.7|6537.7|6552.7|6537.7|2
1600921200000|2020-09-24 04:20:00|6552.4|6537.4|6550.7|6535.7|6552.4|6537.4|6549.7|6534.7|11
1600921800000|2020-09-24 04:30:00|6548.9|6533.9|6550.2|6535.2|6550.2|6535.2|6548.9|6533.9|2
1600922100000|2020-09-24 04:35:00|6549.9|6534.9|6549.2|6534.2|6549.9|6534.9|6549.2|6534.2|0
1600922400000|2020-09-24 04:40:00|6548.9|6533.9|6548.4|6533.4|6548.9|6533.9|6548.4|6533.4|0
1600922700000|2020-09-24 04:45:00|6549.7|6534.7|6549.7|6534.7|6549.7|6534.7|6549.7|6534.7|5
1600923000000|2020-09-24 04:50:00|6549|6534|6549.7|6534.7|6550.2|6535.2|6549|6534|1
1600923300000|2020-09-24 04:55:00|6549.2|6534.2|6548.7|6533.7|6549.2|6534.2|6548.7|6533.7|0
1600923600000|2020-09-24 05:00:00|6549.5|6534.5|6548.7|6533.7|6549.7|6534.7|6548.7|6533.7|0
1600923900000|2020-09-24 05:05:00|6548.5|6533.5|6548.5|6533.5|6549|6534|6548.5|6533.5|3
1600924200000|2020-09-24 05:10:00|6548.7|6533.7|6550.2|6535.2|6550.2|6535.2|6548.7|6533.7|1
1600924800000|2020-09-24 05:20:00|6551.2|6536.2|6551.2|6536.2|6551.2|6536.2|6551.2|6536.2|2
1600925100000|2020-09-24 05:25:00|6551.7|6536.7|6550.5|6535.5|6552.2|6537.2|6550.5|6535.5|2
1600925400000|2020-09-24 05:30:00|6551|6536|6551.2|6536.2|6551.7|6536.7|6551|6536|0
1600925700000|2020-09-24 05:35:00|6550.5|6535.5|6545|6530|6550.5|6535.5|6544.5|6529.5|29
1600926000000|2020-09-24 05:40:00|6544.7|6529.7|6543|6528|6545|6530|6543|6528|50
1600926300000|2020-09-24 05:45:00|6543.2|6528.2|6543.7|6528.7|6545.7|6530.7|6543.2|6528.2|44
1600926600000|2020-09-24 05:50:00|6543.5|6528.5|6547|6532|6547|6532|6543.5|6528.5|6
1600926900000|2020-09-24 05:55:00|6547.5|6532.5|6544|6529|6550.2|6535.2|6544|6529|12
1600927200000|2020-09-24 06:00:00|6544.2|6529.2|6549.2|6534.2|6550.2|6535.2|6544.2|6529.2|13
1600927500000|2020-09-24 06:05:00|6548|6533|6548|6533|6551|6536|6546.7|6531.7|10
1600927800000|2020-09-24 06:10:00|6547.7|6532.7|6545|6530|6547.7|6532.7|6545|6530|18
1600928100000|2020-09-24 06:15:00|6544.7|6529.7|6544.7|6529.7|6544.7|6529.7|6544.2|6529.2|0
1600928400000|2020-09-24 06:20:00|6545|6530|6544.7|6529.7|6545.5|6530.5|6544.5|6529.5|0
1600928700000|2020-09-24 06:25:00|6546.3|6531.3|6543.7|6528.7|6546.3|6531.3|6543.7|6528.7|4
1600929000000|2020-09-24 06:30:00|6543.5|6528.5|6548.2|6533.2|6548.2|6533.2|6543|6528|39
1600929300000|2020-09-24 06:35:00|6548.5|6533.5|6548.5|6533.5|6548.5|6533.5|6548.5|6533.5|0
1600929600000|2020-09-24 06:40:00|6548|6533|6547.2|6532.2|6548.2|6533.2|6546.5|6531.5|1
1600929900000|2020-09-24 06:45:00|6547|6532|6546|6531|6547.2|6532.2|6546|6531|8
1600930200000|2020-09-24 06:50:00|6546.2|6531.2|6546|6531|6546.2|6531.2|6546|6531|0
1600930500000|2020-09-24 06:55:00|6546.2|6531.2|6543|6528|6546.2|6531.2|6543|6528|19
1600930800000|2020-09-24 07:00:00|6542.8|6527.8|6544.2|6529.2|6544.7|6529.7|6541|6526|26
1600931100000|2020-09-24 07:05:00|6544.7|6529.7|6546.3|6531.3|6548.3|6533.3|6544.7|6529.7|4
1600931400000|2020-09-24 07:10:00|6546.5|6531.5|6548.3|6533.3|6548.3|6533.3|6546.5|6531.5|6
1600931700000|2020-09-24 07:15:00|6548|6533|6548.5|6533.5|6548.5|6533.5|6543.8|6528.8|8
1600932300000|2020-09-24 07:25:00|6548|6533|6545|6530|6548|6533|6545|6530|0
1600932600000|2020-09-24 07:30:00|6546|6531|6548.5|6533.5|6548.5|6533.5|6546|6531|2
1600932900000|2020-09-24 07:35:00|6547.5|6532.5|6546.5|6531.5|6547.5|6532.5|6543.5|6528.5|22
1600933200000|2020-09-24 07:40:00|6546.3|6531.3|6545|6530|6546.3|6531.3|6544|6529|2
1600933500000|2020-09-24 07:45:00|6545.3|6530.3|6545.5|6530.5|6547|6532|6545.3|6530.3|8
1600933800000|2020-09-24 07:50:00|6546|6531|6546.5|6531.5|6546.5|6531.5|6545.5|6530.5|2
1600934100000|2020-09-24 07:55:00|6546.3|6531.3|6545|6530|6546.5|6531.5|6544.8|6529.8|16
1600934400000|2020-09-24 08:00:00|6544.5|6529.5|6544.5|6529.5|6545|6530|6543|6528|4
1600934700000|2020-09-24 08:05:00|6545|6530|6544.5|6529.5|6545|6530|6544.5|6529.5|0
1600935000000|2020-09-24 08:10:00|6544.8|6529.8|6545|6530|6545|6530|6544.5|6529.5|4
1600935300000|2020-09-24 08:15:00|6544.5|6529.5|6541|6526|6544.5|6529.5|6541|6526|21
1600935600000|2020-09-24 08:20:00|6539|6524|6535.8|6520.8|6539.5|6524.5|6534|6519|74
1600935900000|2020-09-24 08:25:00|6536|6521|6539.6|6524.6|6540.3|6525.3|6535.3|6520.3|34
1600936200000|2020-09-24 08:30:00|6539.3|6524.3|6538.1|6523.1|6539.3|6524.3|6536.8|6521.8|8
1600936500000|2020-09-24 08:35:00|6538.3|6523.3|6538.1|6523.1|6541.6|6526.6|6538.1|6523.1|12
1600936800000|2020-09-24 08:40:00|6538.6|6523.6|6539.6|6524.6|6541.3|6526.3|6538.6|6523.6|7
1600937100000|2020-09-24 08:45:00|6538.8|6523.8|6538.3|6523.3|6539.6|6524.6|6538.3|6523.3|0
1600937400000|2020-09-24 08:50:00|6538.1|6523.1|6537.3|6522.3|6538.6|6523.6|6536.8|6521.8|9
1600937700000|2020-09-24 08:55:00|6538.1|6523.1|6540.6|6525.6|6543.1|6528.1|6538.1|6523.1|19
1600938000000|2020-09-24 09:00:00|6540.8|6525.8|6541.1|6526.1|6541.1|6526.1|6539.8|6524.8|3
1600938300000|2020-09-24 09:05:00|6542.1|6527.1|6537.3|6522.3|6542.6|6527.6|6536.6|6521.6|16
1600938600000|2020-09-24 09:10:00|6537.1|6522.1|6535.6|6520.6|6537.1|6522.1|6534.3|6519.3|59
1600938900000|2020-09-24 09:15:00|6536.1|6521.1|6536.6|6521.6|6538.6|6523.6|6534.8|6519.8|37
1600939200000|2020-09-24 09:20:00|6536.3|6521.3|6538.1|6523.1|6538.6|6523.6|6536.3|6521.3|7
1600939500000|2020-09-24 09:25:00|6537.1|6522.1|6535.1|6520.1|6538.1|6523.1|6535.1|6520.1|6
1600939800000|2020-09-24 09:30:00|6535.3|6520.3|6535.6|6520.6|6537.1|6522.1|6534.1|6519.1|24
1600940100000|2020-09-24 09:35:00|6536.1|6521.1|6536.6|6521.6|6537.8|6522.8|6535.1|6520.1|16
1600940400000|2020-09-24 09:40:00|6536.1|6521.1|6537.1|6522.1|6537.1|6522.1|6536.1|6521.1|4
1600940700000|2020-09-24 09:45:00|6537.6|6522.6|6537.8|6522.8|6539.1|6524.1|6537.6|6522.6|14
1600941000000|2020-09-24 09:50:00|6537.6|6522.6|6537.6|6522.6|6538.1|6523.1|6537.1|6522.1|16
1600941300000|2020-09-24 09:55:00|6537.8|6522.8|6538.6|6523.6|6539.6|6524.6|6537.6|6522.6|6
1600941600000|2020-09-24 10:00:00|6539.3|6524.3|6541.1|6526.1|6541.3|6526.3|6539.3|6524.3|7
1600941900000|2020-09-24 10:05:00|6540.8|6525.8|6540.6|6525.6|6541.6|6526.6|6540.1|6525.1|8
1600942200000|2020-09-24 10:10:00|6540.1|6525.1|6539.4|6524.4|6540.1|6525.1|6538.6|6523.6|4
1600942500000|2020-09-24 10:15:00|6539.6|6524.6|6539.6|6524.6|6539.6|6524.6|6537.8|6522.8|10
1600942800000|2020-09-24 10:20:00|6539.4|6524.4|6541.1|6526.1|6541.6|6526.6|6539.4|6524.4|5
1600943100000|2020-09-24 10:25:00|6540.6|6525.6|6538.1|6523.1|6542.6|6527.6|6538.1|6523.1|15
1600943400000|2020-09-24 10:30:00|6538.9|6523.9|6539.6|6524.6|6539.9|6524.9|6538.9|6523.9|12
1600943700000|2020-09-24 10:35:00|6539.1|6524.1|6537.1|6522.1|6539.1|6524.1|6537.1|6522.1|16
1600944000000|2020-09-24 10:40:00|6536.9|6521.9|6537.6|6522.6|6539.4|6524.4|6536.6|6521.6|40
1600944300000|2020-09-24 10:45:00|6537.4|6522.4|6536.9|6521.9|6537.6|6522.6|6534.6|6519.6|12
1600944600000|2020-09-24 10:50:00|6536.4|6521.4|6534.6|6519.6|6536.4|6521.4|6534.1|6519.1|23
1600944900000|2020-09-24 10:55:00|6535.6|6520.6|6534.6|6519.6|6535.6|6520.6|6534.1|6519.1|21
1600945200000|2020-09-24 11:00:00|6535.1|6520.1|6536.6|6521.6|6536.6|6521.6|6535.1|6520.1|13
1600945500000|2020-09-24 11:05:00|6536.4|6521.4|6535.1|6520.1|6536.4|6521.4|6534.4|6519.4|10
1600945800000|2020-09-24 11:10:00|6534.6|6519.6|6534.6|6519.6|6536.1|6521.1|6534.6|6519.6|16
1600946100000|2020-09-24 11:15:00|6534.1|6519.1|6529.6|6514.6|6534.1|6519.1|6529.1|6514.1|116
1600946400000|2020-09-24 11:20:00|6529.1|6514.1|6529.1|6514.1|6530.9|6515.9|6529.1|6514.1|32
1600946700000|2020-09-24 11:25:00|6529.4|6514.4|6529.6|6514.6|6530.6|6515.6|6529.1|6514.1|9
1600947000000|2020-09-24 11:30:00|6529.1|6514.1|6530.4|6515.4|6530.4|6515.4|6529.1|6514.1|14
1600947300000|2020-09-24 11:35:00|6530.1|6515.1|6534.1|6519.1|6534.1|6519.1|6529.1|6514.1|59
1600947600000|2020-09-24 11:40:00|6533.1|6518.1|6534.1|6519.1|6534.6|6519.6|6532.6|6517.6|25
1600947900000|2020-09-24 11:45:00|6533.9|6518.9|6534.6|6519.6|6536.1|6521.1|6533.6|6518.6|8
1600948200000|2020-09-24 11:50:00|6534.4|6519.4|6534.4|6519.4|6534.6|6519.6|6534.4|6519.4|7
1600948500000|2020-09-24 11:55:00|6534.6|6519.6|6534.1|6519.1|6538.4|6523.4|6533.9|6518.9|15
1600948800000|2020-09-24 12:00:00|6533.9|6518.9|6533.4|6518.4|6534.4|6519.4|6531.9|6516.9|62
1600949100000|2020-09-24 12:05:00|6533.6|6518.6|6533.6|6518.6|6533.9|6518.9|6527.6|6512.6|226
1600949400000|2020-09-24 12:10:00|6534.1|6519.1|6532.9|6517.9|6535.6|6520.6|6532.1|6517.1|49
1600949700000|2020-09-24 12:15:00|6533.4|6518.4|6542.4|6527.4|6543.1|6528.1|6533.1|6518.1|188
1600950000000|2020-09-24 12:20:00|6541.9|6526.9|6544.4|6529.4|6546.1|6531.1|6541.4|6526.4|48
1600950300000|2020-09-24 12:25:00|6544.6|6529.6|6543.7|6528.7|6545.9|6530.9|6539.9|6524.9|45
1600950600000|2020-09-24 12:30:00|6543.4|6528.4|6529.7|6514.7|6543.4|6528.4|6527.6|6512.6|390
1600950900000|2020-09-24 12:35:00|6529.4|6514.4|6532.6|6517.6|6533.4|6518.4|6527.6|6512.6|173
1600951200000|2020-09-24 12:40:00|6531.6|6516.6|6528.1|6513.1|6533.1|6518.1|6527.1|6512.1|103
1600951500000|2020-09-24 12:45:00|6528.6|6513.6|6530.4|6515.4|6533.9|6518.9|6528.4|6513.4|75
1600951800000|2020-09-24 12:50:00|6529.9|6514.9|6530.6|6515.6|6531.4|6516.4|6529.1|6514.1|23
1600952100000|2020-09-24 12:55:00|6529.4|6514.4|6530.4|6515.4|6530.4|6515.4|6527.1|6512.1|26
1600952400000|2020-09-24 13:00:00|6530.1|6515.1|6535.4|6520.4|6542.4|6527.4|6529.1|6514.1|96
1600952700000|2020-09-24 13:05:00|6535.2|6520.2|6543.1|6528.1|6543.9|6528.9|6532.6|6517.6|44
1600953000000|2020-09-24 13:10:00|6542.4|6527.4|6539.9|6524.9|6543.4|6528.4|6539.1|6524.1|16
1600953300000|2020-09-24 13:15:00|6540.1|6525.1|6544.4|6529.4|6545.2|6530.2|6540.1|6525.1|31
1600953600000|2020-09-24 13:20:00|6543.4|6528.4|6556.6|6541.6|6561.7|6546.7|6542.7|6527.7|163
1600953900000|2020-09-24 13:25:00|6555.9|6540.9|6567.9|6552.9|6567.9|6552.9|6554.9|6539.9|99
1600954200000|2020-09-24 13:30:00|6568.1|6553.1|6548.9|6533.9|6575.4|6560.4|6547.9|6532.9|227
1600954500000|2020-09-24 13:35:00|6549.4|6534.4|6543.6|6528.6|6555.1|6540.1|6542.4|6527.4|86
1600954800000|2020-09-24 13:40:00|6546.4|6531.4|6544.2|6529.2|6546.9|6531.9|6541.6|6526.6|91
1600955100000|2020-09-24 13:45:00|6543.9|6528.9|6571.1|6556.1|6572.1|6557.1|6541.9|6526.9|176
1600955400000|2020-09-24 13:50:00|6571.4|6556.4|6567.4|6552.4|6574.1|6559.1|6562.4|6547.4|141
1600955700000|2020-09-24 13:55:00|6567.1|6552.1|6565.4|6550.4|6567.2|6552.2|6561.4|6546.4|60
1600956000000|2020-09-24 14:00:00|6565.9|6550.9|6565.1|6550.1|6575.1|6560.1|6561.1|6546.1|137
1600956300000|2020-09-24 14:05:00|6566.6|6551.6|6577.6|6562.6|6579.6|6564.6|6566.6|6551.6|254
1600956600000|2020-09-24 14:10:00|6579.1|6564.1|6574.4|6559.4|6579.6|6564.6|6574.1|6559.1|59
1600956900000|2020-09-24 14:15:00|6575.9|6560.9|6573.9|6558.9|6585.6|6570.6|6573.9|6558.9|159
1600957200000|2020-09-24 14:20:00|6574.4|6559.4|6567.4|6552.4|6576.9|6561.9|6565.6|6550.6|109
1600957500000|2020-09-24 14:25:00|6569.1|6554.1|6567.4|6552.4|6571.6|6556.6|6565.6|6550.6|61
1600957800000|2020-09-24 14:30:00|6568.2|6553.2|6555.4|6540.4|6575.1|6560.1|6553.2|6538.2|332
1600958100000|2020-09-24 14:35:00|6555.2|6540.2|6553.4|6538.4|6562.2|6547.2|6552.9|6537.9|109
1600958400000|2020-09-24 14:40:00|6552.9|6537.9|6551.9|6536.9|6563.2|6548.2|6551.4|6536.4|166
1600958700000|2020-09-24 14:45:00|6552.4|6537.4|6551.7|6536.7|6562.4|6547.4|6550.9|6535.9|176
1600959000000|2020-09-24 14:50:00|6551.9|6536.9|6543.7|6528.7|6551.9|6536.9|6541.4|6526.4|135
1600959300000|2020-09-24 14:55:00|6543.9|6528.9|6547.9|6532.9|6551.4|6536.4|6543.2|6528.2|139
1600959600000|2020-09-24 15:00:00|6545.9|6530.9|6538.7|6523.7|6547.7|6532.7|6537.9|6522.9|121
1600959900000|2020-09-24 15:05:00|6538.4|6523.4|6534.4|6519.4|6538.4|6523.4|6532.2|6517.2|310
1600960200000|2020-09-24 15:10:00|6533.9|6518.9|6541.7|6526.7|6551.7|6536.7|6532.2|6517.2|131
1600960500000|2020-09-24 15:15:00|6541.4|6526.4|6516.2|6501.2|6541.7|6526.7|6515.9|6500.9|576
1600960800000|2020-09-24 15:20:00|6516.9|6501.9|6529.9|6514.9|6530.6|6515.6|6515.9|6500.9|274
1600961100000|2020-09-24 15:25:00|6529.6|6514.6|6534.4|6519.4|6543.1|6528.1|6529.6|6514.6|146
1600961400000|2020-09-24 15:30:00|6536.1|6521.1|6545.2|6530.2|6549.1|6534.1|6536.1|6521.1|105
1600961700000|2020-09-24 15:35:00|6545.7|6530.7|6553.7|6538.7|6558.4|6543.4|6543.9|6528.9|108
1600962000000|2020-09-24 15:40:00|6553.2|6538.2|6557.7|6542.7|6557.7|6542.7|6551.9|6536.9|59
1600962300000|2020-09-24 15:45:00|6557.2|6542.2|6553.7|6538.7|6558.9|6543.9|6547.4|6532.4|82
1600962600000|2020-09-24 15:50:00|6552.9|6537.9|6541.7|6526.7|6552.9|6537.9|6541.2|6526.2|90
1600962900000|2020-09-24 15:55:00|6541.4|6526.4|6539.6|6524.6|6546.2|6531.2|6539.4|6524.4|131
1600963200000|2020-09-24 16:00:00|6540.1|6525.1|6544.1|6529.1|6545.1|6530.1|6540.1|6525.1|86
1600963500000|2020-09-24 16:05:00|6544.7|6529.7|6548.7|6533.7|6550.9|6535.9|6543.7|6528.7|55
1600963800000|2020-09-24 16:10:00|6549.2|6534.2|6556.7|6541.7|6556.7|6541.7|6549.2|6534.2|68
1600964100000|2020-09-24 16:15:00|6556.9|6541.9|6564.2|6549.2|6566.9|6551.9|6556.9|6541.9|159
1600964400000|2020-09-24 16:20:00|6564.6|6549.6|6557.1|6542.1|6567.7|6552.7|6557.1|6542.1|105
1600964700000|2020-09-24 16:25:00|6557.6|6542.6|6554.7|6539.7|6560.9|6545.9|6554.7|6539.7|108
1600965000000|2020-09-24 16:30:00|6554.4|6539.4|6555.4|6540.4|6555.4|6540.4|6549.4|6534.4|89
1600965300000|2020-09-24 16:35:00|6554.2|6539.2|6553.7|6538.7|6554.7|6539.7|6547.2|6532.2|77
1600965600000|2020-09-24 16:40:00|6552.9|6537.9|6558.2|6543.2|6558.7|6543.7|6552.9|6537.9|50
1600965900000|2020-09-24 16:45:00|6556.4|6541.4|6547.4|6532.4|6556.7|6541.7|6542.7|6527.7|103
1600966200000|2020-09-24 16:50:00|6548.4|6533.4|6556.4|6541.4|6556.4|6541.4|6548.4|6533.4|31
1600966500000|2020-09-24 16:55:00|6557.7|6542.7|6559.9|6544.9|6560.2|6545.2|6556.7|6541.7|23
1600966800000|2020-09-24 17:00:00|6560.2|6545.2|6559.2|6544.2|6566.4|6551.4|6558.9|6543.9|65
1600967100000|2020-09-24 17:05:00|6559.9|6544.9|6560.4|6545.4|6561.7|6546.7|6556.7|6541.7|19
1600967400000|2020-09-24 17:10:00|6560.7|6545.7|6568.4|6553.4|6572.7|6557.7|6557.7|6542.7|137
1600967700000|2020-09-24 17:15:00|6568.7|6553.7|6581.9|6566.9|6581.9|6566.9|6568.7|6553.7|250
1600968000000|2020-09-24 17:20:00|6582.2|6567.2|6589.7|6574.7|6599.2|6584.2|6582.2|6567.2|323
1600968300000|2020-09-24 17:25:00|6588.2|6573.2|6591.2|6576.2|6592.7|6577.7|6585.7|6570.7|85
1600968600000|2020-09-24 17:30:00|6590.7|6575.7|6584.9|6569.9|6592.2|6577.2|6583.7|6568.7|210
1600968900000|2020-09-24 17:35:00|6584.7|6569.7|6580.7|6565.7|6584.9|6569.9|6580.7|6565.7|55
1600969200000|2020-09-24 17:40:00|6582.7|6567.7|6580.2|6565.2|6583.9|6568.9|6579.7|6564.7|117
1600969500000|2020-09-24 17:45:00|6580.7|6565.7|6589.7|6574.7|6591.7|6576.7|6580.7|6565.7|90
1600969800000|2020-09-24 17:50:00|6589.9|6574.9|6587.7|6572.7|6594.2|6579.2|6585.2|6570.2|109
1600970100000|2020-09-24 17:55:00|6586.7|6571.7|6586.2|6571.2|6587.7|6572.7|6581.4|6566.4|97
1600970400000|2020-09-24 18:00:00|6587.2|6572.2|6584.7|6569.7|6591.2|6576.2|6582.7|6567.7|120
1600970700000|2020-09-24 18:05:00|6584.2|6569.2|6591.7|6576.7|6592|6577|6583.7|6568.7|87
1600971000000|2020-09-24 18:10:00|6593|6578|6592.2|6577.2|6596.4|6581.4|6583|6568|700
1600971300000|2020-09-24 18:15:00|6593.2|6578.2|6593.7|6578.7|6596.2|6581.2|6591.2|6576.2|280
1600995600000|2020-09-25 01:00:00|6581.8|6566.8|6597.8|6582.8|6599.8|6584.8|6581.8|6566.8|55
1600995900000|2020-09-25 01:05:00|6598.1|6583.1|6603.3|6588.3|6606.8|6591.8|6595.3|6580.3|34
1600996200000|2020-09-25 01:10:00|6605.1|6590.1|6606.8|6591.8|6607.6|6592.6|6605.1|6590.1|18
1600996500000|2020-09-25 01:15:00|6607.3|6592.3|6610.3|6595.3|6612.8|6597.8|6607.3|6592.3|14
1600996800000|2020-09-25 01:20:00|6610.8|6595.8|6620.8|6605.8|6620.8|6605.8|6610.8|6595.8|53
1600997100000|2020-09-25 01:25:00|6620.6|6605.6|6615.3|6600.3|6620.6|6605.6|6614.8|6599.8|67
1600997400000|2020-09-25 01:30:00|6615.8|6600.8|6611.3|6596.3|6616.8|6601.8|6610.8|6595.8|7
1600997700000|2020-09-25 01:35:00|6614.3|6599.3|6614.3|6599.3|6615.8|6600.8|6612.3|6597.3|6
1600998000000|2020-09-25 01:40:00|6615.3|6600.3|6616.6|6601.6|6619.1|6604.1|6615.3|6600.3|7
1600998300000|2020-09-25 01:45:00|6616.9|6601.9|6619.4|6604.4|6620.4|6605.4|6616.9|6601.9|7
1600998600000|2020-09-25 01:50:00|6619.9|6604.9|6616.6|6601.6|6619.9|6604.9|6616.1|6601.1|10
1600998900000|2020-09-25 01:55:00|6615.1|6600.1|6611.3|6596.3|6615.1|6600.1|6611.3|6596.3|9
1600999200000|2020-09-25 02:00:00|6611.1|6596.1|6611.3|6596.3|6611.8|6596.8|6609.8|6594.8|7
1600999500000|2020-09-25 02:05:00|6611.6|6596.6|6616.8|6601.8|6616.8|6601.8|6611.6|6596.6|8
1600999800000|2020-09-25 02:10:00|6617.3|6602.3|6620.3|6605.3|6621.8|6606.8|6617.3|6602.3|25
1601000100000|2020-09-25 02:15:00|6621.3|6606.3|6624.3|6609.3|6625.8|6610.8|6621.1|6606.1|13
1601000400000|2020-09-25 02:20:00|6625.3|6610.3|6623.4|6608.4|6626.1|6611.1|6623.4|6608.4|3
1601000700000|2020-09-25 02:25:00|6623.6|6608.6|6623.6|6608.6|6623.6|6608.6|6623.6|6608.6|1
1601001000000|2020-09-25 02:30:00|6623.8|6608.8|6623.9|6608.9|6626.4|6611.4|6623.8|6608.8|6
1601001300000|2020-09-25 02:35:00|6624.4|6609.4|6623.9|6608.9|6624.4|6609.4|6623.9|6608.9|1
1601001600000|2020-09-25 02:40:00|6621.1|6606.1|6619.9|6604.9|6621.1|6606.1|6618.6|6603.6|12
1601001900000|2020-09-25 02:45:00|6620.4|6605.4|6621.4|6606.4|6621.4|6606.4|6620.4|6605.4|1
1601002200000|2020-09-25 02:50:00|6623.1|6608.1|6624.4|6609.4|6625.4|6610.4|6622.9|6607.9|15
1601002500000|2020-09-25 02:55:00|6623.6|6608.6|6622.9|6607.9|6623.6|6608.6|6622.9|6607.9|0
1601002800000|2020-09-25 03:00:00|6621.1|6606.1|6619.9|6604.9|6621.1|6606.1|6619.9|6604.9|6
1601003100000|2020-09-25 03:05:00|6619.6|6604.6|6619.4|6604.4|6619.6|6604.6|6619.4|6604.4|0
1601003400000|2020-09-25 03:10:00|6620.4|6605.4|6616.9|6601.9|6621.6|6606.6|6616.9|6601.9|7
1601003700000|2020-09-25 03:15:00|6617.4|6602.4|6619.4|6604.4|6619.4|6604.4|6617.4|6602.4|0
1601004300000|2020-09-25 03:25:00|6620.4|6605.4|6619.4|6604.4|6620.4|6605.4|6619.4|6604.4|6
1601004600000|2020-09-25 03:30:00|6620.1|6605.1|6619.4|6604.4|6620.1|6605.1|6619.4|6604.4|1
1601004900000|2020-09-25 03:35:00|||||||||1
1601005200000|2020-09-25 03:40:00|6617.1|6602.1|6614.4|6599.4|6617.1|6602.1|6614.4|6599.4|1
1601005500000|2020-09-25 03:45:00|6616.4|6601.4|6614.9|6599.9|6616.4|6601.4|6614.9|6599.9|0
1601005800000|2020-09-25 03:50:00|6615.6|6600.6|6615.9|6600.9|6616.1|6601.1|6615.6|6600.6|0
1601006100000|2020-09-25 03:55:00|6616.1|6601.1|6616.1|6601.1|6616.1|6601.1|6616.1|6601.1|0
1601006400000|2020-09-25 04:00:00|6616.4|6601.4|6616.6|6601.6|6616.6|6601.6|6616.4|6601.4|2
1601006700000|2020-09-25 04:05:00|6619.9|6604.9|6618.9|6603.9|6619.9|6604.9|6618.6|6603.6|10
1601007000000|2020-09-25 04:10:00|6618.2|6603.2|6617.9|6602.9|6618.2|6603.2|6617.4|6602.4|1
1601007600000|2020-09-25 04:20:00|6616.9|6601.9|6616.9|6601.9|6618.4|6603.4|6616.9|6601.9|3
1601007900000|2020-09-25 04:25:00|6617.7|6602.7|6616.9|6601.9|6618.6|6603.6|6616.9|6601.9|1
1601008200000|2020-09-25 04:30:00|6615.1|6600.1|6614.9|6599.9|6615.1|6600.1|6611.4|6596.4|9
1601008500000|2020-09-25 04:35:00|||||||||1
1601009400000|2020-09-25 04:50:00|6616.9|6601.9|6616.9|6601.9|6616.9|6601.9|6616.9|6601.9|0
1601009700000|2020-09-25 04:55:00|6615.9|6600.9|6615.1|6600.1|6615.9|6600.9|6614.9|6599.9|0
1601010000000|2020-09-25 05:00:00|6614.4|6599.4|6615.4|6600.4|6615.9|6600.9|6614.1|6599.1|0
1601010300000|2020-09-25 05:05:00|6615.2|6600.2|6613.4|6598.4|6615.2|6600.2|6611.4|6596.4|3
1601010600000|2020-09-25 05:10:00|6612.9|6597.9|6612.9|6597.9|6612.9|6597.9|6612.9|6597.9|0
1601010900000|2020-09-25 05:15:00|6612.4|6597.4|6611.7|6596.7|6612.4|6597.4|6611.7|6596.7|0
1601011500000|2020-09-25 05:25:00|6612.7|6597.7|6615.7|6600.7|6615.7|6600.7|6612.7|6597.7|24
1601011800000|2020-09-25 05:30:00|6615.2|6600.2|6610.4|6595.4|6615.2|6600.2|6609.2|6594.2|20
1601012100000|2020-09-25 05:35:00|6610.2|6595.2|6611.4|6596.4|6613.4|6598.4|6609.9|6594.9|8
1601012400000|2020-09-25 05:40:00|6610.7|6595.7|6607.4|6592.4|6610.7|6595.7|6603.9|6588.9|17
1601012700000|2020-09-25 05:45:00|6607.7|6592.7|6604.9|6589.9|6607.7|6592.7|6600.4|6585.4|19
1601013000000|2020-09-25 05:50:00|6605.4|6590.4|6601.9|6586.9|6605.9|6590.9|6601.9|6586.9|4
1601013300000|2020-09-25 05:55:00|6601|6586|6596.9|6581.9|6601.9|6586.9|6591.2|6576.2|24
1601013600000|2020-09-25 06:00:00|6596.2|6581.2|6585.9|6570.9|6597.9|6582.9|6584.2|6569.2|60
1601013900000|2020-09-25 06:05:00|6586.4|6571.4|6583.9|6568.9|6586.4|6571.4|6579.9|6564.9|47
1601014200000|2020-09-25 06:10:00|6585.4|6570.4|6583.4|6568.4|6585.4|6570.4|6579.9|6564.9|13
1601014500000|2020-09-25 06:15:00|6583.7|6568.7|6581.4|6566.4|6587.4|6572.4|6581.4|6566.4|35
1601014800000|2020-09-25 06:20:00|6580.7|6565.7|6590.2|6575.2|6590.2|6575.2|6579.9|6564.9|24
1601015100000|2020-09-25 06:25:00|6590|6575|6586.2|6571.2|6590|6575|6586.2|6571.2|0
1601015400000|2020-09-25 06:30:00|6586.4|6571.4|6586.4|6571.4|6586.4|6571.4|6586.4|6571.4|1
1601015700000|2020-09-25 06:35:00|6586.7|6571.7|6587.2|6572.2|6587.2|6572.2|6586.7|6571.7|0
1601016000000|2020-09-25 06:40:00|6590.7|6575.7|6589.2|6574.2|6590.9|6575.9|6587.2|6572.2|16
1601016300000|2020-09-25 06:45:00|6591.7|6576.7|6594.2|6579.2|6596.2|6581.2|6591.7|6576.7|3
1601016600000|2020-09-25 06:50:00|6594.4|6579.4|6590.2|6575.2|6594.4|6579.4|6590.2|6575.2|4
1601016900000|2020-09-25 06:55:00|6594.7|6579.7|6591.4|6576.4|6594.9|6579.9|6591.4|6576.4|13
1601017200000|2020-09-25 07:00:00|6590.4|6575.4|6589.2|6574.2|6593.9|6578.9|6586|6571|38
1601017500000|2020-09-25 07:05:00|6592.4|6577.4|6590.9|6575.9|6592.4|6577.4|6589.4|6574.4|5
1601017800000|2020-09-25 07:10:00|6591.7|6576.7|6594.2|6579.2|6594.2|6579.2|6591.7|6576.7|0
1601018100000|2020-09-25 07:15:00|6595.2|6580.2|6595.2|6580.2|6595.2|6580.2|6595.2|6580.2|2
1601018400000|2020-09-25 07:20:00|6594.2|6579.2|6594.7|6579.7|6594.7|6579.7|6589.5|6574.5|1
1601018700000|2020-09-25 07:25:00|6594.5|6579.5|6596.5|6581.5|6598.2|6583.2|6593|6578|20
1601019000000|2020-09-25 07:30:00|6598.2|6583.2|6595|6580|6599.2|6584.2|6593.7|6578.7|14
1601019300000|2020-09-25 07:35:00|6595.5|6580.5|6599.7|6584.7|6599.7|6584.7|6595.5|6580.5|5
1601019600000|2020-09-25 07:40:00|6599|6584|6595.5|6580.5|6599.7|6584.7|6595.5|6580.5|6
1601019900000|2020-09-25 07:45:00|6596.2|6581.2|6593.2|6578.2|6597.2|6582.2|6593.2|6578.2|1
1601020200000|2020-09-25 07:50:00|6591.7|6576.7|6590.2|6575.2|6591.7|6576.7|6590.2|6575.2|2
1601020500000|2020-09-25 07:55:00|6590.5|6575.5|6593.2|6578.2|6594.7|6579.7|6590.5|6575.5|4
1601020800000|2020-09-25 08:00:00|6594.2|6579.2|6599.7|6584.7|6599.7|6584.7|6594.2|6579.2|13
1601021100000|2020-09-25 08:05:00|6600|6585|6593|6578|6600|6585|6591.5|6576.5|7
1601021400000|2020-09-25 08:10:00|6593.2|6578.2|6595|6580|6596.7|6581.7|6593.2|6578.2|6
1601021700000|2020-09-25 08:15:00|6597.5|6582.5|6600.8|6585.8|6600.8|6585.8|6597.5|6582.5|3
1601022000000|2020-09-25 08:20:00|6600|6585|6601.5|6586.5|6602|6587|6600|6585|5
1601022300000|2020-09-25 08:25:00|6601|6586|6598|6583|6601|6586|6595|6580|10
1601022600000|2020-09-25 08:30:00|6599|6584|6605.5|6590.5|6606.5|6591.5|6599|6584|2
1601022900000|2020-09-25 08:35:00|6605.7|6590.7|6610.5|6595.5|6611|6596|6605.5|6590.5|7
1601023200000|2020-09-25 08:40:00|6610|6595|6609|6594|6612.2|6597.2|6609|6594|3
1601023500000|2020-09-25 08:45:00|6610.2|6595.2|6618.5|6603.5|6622.5|6607.5|6610.2|6595.2|57
1601023800000|2020-09-25 08:50:00|6619|6604|6623|6608|6625.5|6610.5|6616.7|6601.7|25
1601024100000|2020-09-25 08:55:00|6623.2|6608.2|6619.2|6604.2|6623.5|6608.5|6618|6603|7
1601024400000|2020-09-25 09:00:00|6616.3|6601.3|6620|6605|6620|6605|6614.5|6599.5|24
1601024700000|2020-09-25 09:05:00|6620.5|6605.5|6619|6604|6621|6606|6619|6604|2
1601025000000|2020-09-25 09:10:00|6619.2|6604.2|6614.7|6599.7|6623|6608|6614.2|6599.2|17
1601025300000|2020-09-25 09:15:00|6616.2|6601.2|6619|6604|6619|6604|6611.7|6596.7|31
1601025600000|2020-09-25 09:20:00|6619.7|6604.7|6617|6602|6621|6606|6617|6602|9
1601025900000|2020-09-25 09:25:00|6616.2|6601.2|6619.5|6604.5|6620.5|6605.5|6616.2|6601.2|10
1601026200000|2020-09-25 09:30:00|6618.8|6603.8|6619.5|6604.5|6619.5|6604.5|6614.5|6599.5|11
1601026500000|2020-09-25 09:35:00|6618.5|6603.5|6616.2|6601.2|6619.2|6604.2|6614.7|6599.7|10
1601026800000|2020-09-25 09:40:00|6614|6599|6609.8|6594.8|6614.5|6599.5|6609.7|6594.7|7
1601027100000|2020-09-25 09:45:00|6608.8|6593.8|6610.5|6595.5|6610.8|6595.8|6605.8|6590.8|14
1601027400000|2020-09-25 09:50:00|6608.8|6593.8|6610.8|6595.8|6610.8|6595.8|6608.8|6593.8|7
1601027700000|2020-09-25 09:55:00|6612.3|6597.3|6610.5|6595.5|6612.3|6597.3|6610.3|6595.3|2
1601028000000|2020-09-25 10:00:00|6610.3|6595.3|6609|6594|6610.3|6595.3|6605.8|6590.8|13
1601028300000|2020-09-25 10:05:00|6608.5|6593.5|6610|6595|6611.2|6596.2|6606.3|6591.3|8
1601028600000|2020-09-25 10:10:00|6606.3|6591.3|6607.7|6592.7|6608|6593|6601.3|6586.3|21
1601028900000|2020-09-25 10:15:00|6608.7|6593.7|6612|6597|6612|6597|6608.7|6593.7|5
1601029200000|2020-09-25 10:20:00|6610.3|6595.3|6610|6595|6611.3|6596.3|6609.3|6594.3|4
1601029500000|2020-09-25 10:25:00|6610.5|6595.5|6610|6595|6611.3|6596.3|6610|6595|1
1601029800000|2020-09-25 10:30:00|6609.5|6594.5|6608.8|6593.8|6611|6596|6607.3|6592.3|34
1601030100000|2020-09-25 10:35:00|6607.7|6592.7|6604.8|6589.8|6607.7|6592.7|6603.8|6588.8|10
1601030400000|2020-09-25 10:40:00|6604.3|6589.3|6600|6585|6604.3|6589.3|6597.8|6582.8|11
1601030700000|2020-09-25 10:45:00|6599.5|6584.5|6592.5|6577.5|6599.5|6584.5|6590.8|6575.8|42
1601031000000|2020-09-25 10:50:00|6593|6578|6590.5|6575.5|6594.3|6579.3|6590.5|6575.5|25
1601031300000|2020-09-25 10:55:00|6589.3|6574.3|6591.5|6576.5|6593.8|6578.8|6589.3|6574.3|17
1601031600000|2020-09-25 11:00:00|6591|6576|6580.5|6565.5|6591|6576|6580.5|6565.5|31
1601031900000|2020-09-25 11:05:00|6579.3|6564.3|6580|6565|6580.5|6565.5|6575|6560|41
1601032200000|2020-09-25 11:10:00|6580.5|6565.5|6579|6564|6580.5|6565.5|6576.5|6561.5|14
1601032500000|2020-09-25 11:15:00|6579.5|6564.5|6580.5|6565.5|6580.5|6565.5|6579.5|6564.5|2
1601032800000|2020-09-25 11:20:00|6580.3|6565.3|6586|6571|6586.8|6571.8|6580|6565|24
1601033100000|2020-09-25 11:25:00|6586.5|6571.5|6588.3|6573.3|6588.3|6573.3|6581|6566|24
1601033400000|2020-09-25 11:30:00|6587.5|6572.5|6590|6575|6590|6575|6581|6566|16
1601033700000|2020-09-25 11:35:00|6589.8|6574.8|6593|6578|6594|6579|6589|6574|16
1601034000000|2020-09-25 11:40:00|6592.5|6577.5|6597.3|6582.3|6597.3|6582.3|6591.3|6576.3|8
1601034300000|2020-09-25 11:45:00|6598.1|6583.1|6598.5|6583.5|6601|6586|6598.1|6583.1|4
1601034600000|2020-09-25 11:50:00|6599.3|6584.3|6602.5|6587.5|6605.3|6590.3|6597.3|6582.3|47
1601034900000|2020-09-25 11:55:00|6603|6588|6596.8|6581.8|6603|6588|6596.8|6581.8|103
1601035200000|2020-09-25 12:00:00|6597.3|6582.3|6594.3|6579.3|6605|6590|6593|6578|41
1601035500000|2020-09-25 12:05:00|6593.3|6578.3|6601|6586|6602.5|6587.5|6590.5|6575.5|18
1601035800000|2020-09-25 12:10:00|6601.5|6586.5|6592|6577|6602|6587|6592|6577|54
1601036100000|2020-09-25 12:15:00|6590.8|6575.8|6590.3|6575.3|6592|6577|6584.5|6569.5|163
1601036400000|2020-09-25 12:20:00|6590.5|6575.5|6593.8|6578.8|6595.5|6580.5|6589.3|6574.3|66
1601036700000|2020-09-25 12:25:00|6594.5|6579.5|6601|6586|6601.8|6586.8|6594|6579|138
1601037000000|2020-09-25 12:30:00|6600.8|6585.8|6605.8|6590.8|6605.8|6590.8|6597.5|6582.5|90
1601037300000|2020-09-25 12:35:00|6608|6593|6617.5|6602.5|6620.5|6605.5|6608|6593|82
1601037600000|2020-09-25 12:40:00|6617.8|6602.8|6619|6604|6621.5|6606.5|6616.7|6601.7|42
1601037900000|2020-09-25 12:45:00|6619.2|6604.2|6620|6605|6623|6608|6615.5|6600.5|44
1601038200000|2020-09-25 12:50:00|6620.5|6605.5|6609|6594|6621.5|6606.5|6609|6594|63
1601038500000|2020-09-25 12:55:00|6608.5|6593.5|6613.3|6598.3|6614.3|6599.3|6606|6591|43
1601038800000|2020-09-25 13:00:00|6615|6600|6613.5|6598.5|6615.3|6600.3|6613|6598|15
1601039100000|2020-09-25 13:05:00|6615|6600|6607.6|6592.6|6615.5|6600.5|6607.6|6592.6|55
1601039400000|2020-09-25 13:10:00|6607.1|6592.1|6601.6|6586.6|6607.6|6592.6|6597.6|6582.6|51
1601039700000|2020-09-25 13:15:00|6602.1|6587.1|6597.1|6582.1|6605.8|6590.8|6595.6|6580.6|70
1601040000000|2020-09-25 13:20:00|6595.8|6580.8|6583.3|6568.3|6596.6|6581.6|6580.8|6565.8|120
1601040300000|2020-09-25 13:25:00|6583.6|6568.6|6583.6|6568.6|6586.6|6571.6|6580.8|6565.8|30
1601040600000|2020-09-25 13:30:00|6584.6|6569.6|6577.3|6562.3|6588.1|6573.1|6566.9|6551.9|186
1601040900000|2020-09-25 13:35:00|6576.3|6561.3|6602.1|6587.1|6602.1|6587.1|6573.6|6558.6|102
1601041200000|2020-09-25 13:40:00|6602.3|6587.3|6610.1|6595.1|6612.8|6597.8|6601.6|6586.6|96
1601041500000|2020-09-25 13:45:00|6607.8|6592.8|6600.9|6585.9|6613.6|6598.6|6597.6|6582.6|266
1601041800000|2020-09-25 13:50:00|6600.6|6585.6|6610.1|6595.1|6615.8|6600.8|6594.1|6579.1|116
1601042100000|2020-09-25 13:55:00|6610.6|6595.6|6607.6|6592.6|6610.6|6595.6|6597.4|6582.4|306
1601042400000|2020-09-25 14:00:00|6604.6|6589.6|6616.3|6601.3|6617.1|6602.1|6604.1|6589.1|201
1601042700000|2020-09-25 14:05:00|6616.9|6601.9|6604.4|6589.4|6619.6|6604.6|6594.4|6579.4|105
1601043000000|2020-09-25 14:10:00|6604.6|6589.6|6584.4|6569.4|6605.1|6590.1|6580.1|6565.1|89
1601043300000|2020-09-25 14:15:00|6584.1|6569.1|6598.1|6583.1|6600.6|6585.6|6582.1|6567.1|61
1601043600000|2020-09-25 14:20:00|6599.1|6584.1|6596.4|6581.4|6606.6|6591.6|6595.6|6580.6|54
1601043900000|2020-09-25 14:25:00|6596.6|6581.6|6580.1|6565.1|6597.6|6582.6|6580.1|6565.1|79
1601044200000|2020-09-25 14:30:00|6583.1|6568.1|6584.1|6569.1|6590.1|6575.1|6570.1|6555.1|268
1601044500000|2020-09-25 14:35:00|6583.9|6568.9|6595.6|6580.6|6596.1|6581.1|6576.1|6561.1|133
1601044800000|2020-09-25 14:40:00|6596.1|6581.1|6590.6|6575.6|6600.1|6585.1|6579.1|6564.1|125
1601045100000|2020-09-25 14:45:00|6591.6|6576.6|6591.1|6576.1|6603.6|6588.6|6590.1|6575.1|85
1601045400000|2020-09-25 14:50:00|6592.1|6577.1|6606.6|6591.6|6606.6|6591.6|6590.1|6575.1|111
1601045700000|2020-09-25 14:55:00|6605.9|6590.9|6605.6|6590.6|6607.6|6592.6|6601.8|6586.8|51
1601046000000|2020-09-25 15:00:00|6606.3|6591.3|6605.6|6590.6|6610.6|6595.6|6604.1|6589.1|96
1601046300000|2020-09-25 15:05:00|6606.1|6591.1|6605.9|6590.9|6611.4|6596.4|6605.9|6590.9|59
1601046600000|2020-09-25 15:10:00|6605.6|6590.6|6608.1|6593.1|6618.3|6603.3|6605.6|6590.6|124
1601046900000|2020-09-25 15:15:00|6608.4|6593.4|6617.1|6602.1|6621.6|6606.6|6608.4|6593.4|379
1601047200000|2020-09-25 15:20:00|6617.3|6602.3|6629.8|6614.8|6630.6|6615.6|6616.6|6601.6|190
1601047500000|2020-09-25 15:25:00|6630.3|6615.3|6618.1|6603.1|6630.6|6615.6|6616.1|6601.1|119
1601047800000|2020-09-25 15:30:00|6618.6|6603.6|6623.3|6608.3|6623.3|6608.3|6614.6|6599.6|96
1601048100000|2020-09-25 15:35:00|6623.1|6608.1|6621.3|6606.3|6623.3|6608.3|6619.6|6604.6|61
1601048400000|2020-09-25 15:40:00|6621.9|6606.9|6625.8|6610.8|6627.6|6612.6|6621.9|6606.9|73
1601048700000|2020-09-25 15:45:00|6626.1|6611.1|6627.1|6612.1|6628.3|6613.3|6620.3|6605.3|82
1601049000000|2020-09-25 15:50:00|6627.3|6612.3|6623.6|6608.6|6630.1|6615.1|6623.6|6608.6|75
1601049300000|2020-09-25 15:55:00|6623.8|6608.8|6629.1|6614.1|6629.1|6614.1|6623.1|6608.1|103
1601049600000|2020-09-25 16:00:00|6629.3|6614.3|6615.3|6600.3|6629.3|6614.3|6615.3|6600.3|59
1601049900000|2020-09-25 16:05:00|6614.8|6599.8|6626.1|6611.1|6627.1|6612.1|6613.1|6598.1|62
1601050200000|2020-09-25 16:10:00|6625.8|6610.8|6619.6|6604.6|6626.3|6611.3|6619.6|6604.6|67
1601050500000|2020-09-25 16:15:00|6619.8|6604.8|6626.3|6611.3|6628.1|6613.1|6619.8|6604.8|42
1601050800000|2020-09-25 16:20:00|6626.6|6611.6|6627.3|6612.3|6627.8|6612.8|6623.6|6608.6|47
1601051100000|2020-09-25 16:25:00|6627.6|6612.6|6629.3|6614.3|6630.8|6615.8|6623.1|6608.1|64
1601051400000|2020-09-25 16:30:00|6629.8|6614.8|6630.1|6615.1|6631.1|6616.1|6628.3|6613.3|95
1601051700000|2020-09-25 16:35:00|6630.6|6615.6|6635.8|6620.8|6636.3|6621.3|6628.3|6613.3|171
1601052000000|2020-09-25 16:40:00|6635.6|6620.6|6633.3|6618.3|6638.8|6623.8|6632.6|6617.6|124
1601052300000|2020-09-25 16:45:00|6633.1|6618.1|6635.6|6620.6|6636.6|6621.6|6632.6|6617.6|101
1601052600000|2020-09-25 16:50:00|6635.8|6620.8|6639.1|6624.1|6640.6|6625.6|6635.1|6620.1|143
1601052900000|2020-09-25 16:55:00|6639.6|6624.6|6639.6|6624.6|6640.6|6625.6|6638.6|6623.6|79
1601053200000|2020-09-25 17:00:00|6639.1|6624.1|6640.6|6625.6|6640.6|6625.6|6638.1|6623.1|57
1601053500000|2020-09-25 17:05:00|6639.6|6624.6|6638.8|6623.8|6640.6|6625.6|6638.1|6623.1|136
1601053800000|2020-09-25 17:10:00|6639.1|6624.1|6640.6|6625.6|6640.6|6625.6|6637.4|6622.4|67
1601054100000|2020-09-25 17:15:00|6649.6|6634.6|6657.3|6642.3|6658.8|6643.8|6648.6|6633.6|544
1601054400000|2020-09-25 17:20:00|6657.5|6642.5|6656|6641|6662|6647|6655.3|6640.3|221
1601054700000|2020-09-25 17:25:00|6655.8|6640.8|6651.3|6636.3|6658.5|6643.5|6651.3|6636.3|146
1601055000000|2020-09-25 17:30:00|6651|6636|6652|6637|6652.8|6637.8|6650|6635|112
1601055300000|2020-09-25 17:35:00|6652.3|6637.3|6648|6633|6653|6638|6648|6633|127
1601055600000|2020-09-25 17:40:00|6648.3|6633.3|6654.5|6639.5|6655.5|6640.5|6648.3|6633.3|81
1601055900000|2020-09-25 17:45:00|6655|6640|6652.5|6637.5|6655.5|6640.5|6650|6635|154
1601056200000|2020-09-25 17:50:00|6653|6638|6648|6633|6653.5|6638.5|6648|6633|75
1601056500000|2020-09-25 17:55:00|6646.5|6631.5|6638.6|6623.6|6646.5|6631.5|6636.8|6621.8|107
1601056800000|2020-09-25 18:00:00|6637.8|6622.8|6636|6621|6642.5|6627.5|6635.8|6620.8|134
1601057100000|2020-09-25 18:05:00|6636.5|6621.5|6636.8|6621.8|6638.6|6623.6|6634.5|6619.5|129
1601057400000|2020-09-25 18:10:00|6636|6621|6645.8|6630.8|6646.5|6631.5|6626.8|6611.8|720
1601057700000|2020-09-25 18:15:00|6646|6631|6644.1|6629.1|6648.8|6633.8|6643.3|6628.3|257
1601058000000|2020-09-25 18:20:00|6644.6|6629.6|6644.6|6629.6|6644.6|6629.6|6644.6|6629.6|0
1601254800000|2020-09-28 01:00:00|6635.6|6620.6|6618.8|6603.8|6641.1|6626.1|6618.8|6603.8|49
1601255100000|2020-09-28 01:05:00|6618.5|6603.5|6624.3|6609.3|6624.3|6609.3|6617.6|6602.6|7
1601255400000|2020-09-28 01:10:00|6624.8|6609.8|6627.6|6612.6|6627.8|6612.8|6624.8|6609.8|2
1601255700000|2020-09-28 01:15:00|6628|6613|6646.6|6631.6|6646.6|6631.6|6628|6613|24
1601256000000|2020-09-28 01:20:00|6646.8|6631.8|6648.1|6633.1|6654.1|6639.1|6646.8|6631.8|31
1601256300000|2020-09-28 01:25:00|6650.5|6635.5|6646.3|6631.3|6651.1|6636.1|6645.8|6630.8|3
1601256600000|2020-09-28 01:30:00|6645.8|6630.8|6643.8|6628.8|6646.3|6631.3|6643.8|6628.8|0
1601257200000|2020-09-28 01:40:00|6646|6631|6650.3|6635.3|6651.1|6636.1|6646|6631|10
1601257800000|2020-09-28 01:50:00|6650.6|6635.6|6650.6|6635.6|6650.6|6635.6|6650.6|6635.6|0
1601259000000|2020-09-28 02:10:00|6650.9|6635.9|6649.4|6634.4|6650.9|6635.9|6649.4|6634.4|2
1601259300000|2020-09-28 02:15:00|6649.6|6634.6|6649.9|6634.9|6650.4|6635.4|6649.6|6634.6|0
1601260200000|2020-09-28 02:30:00|6651.4|6636.4|6651.9|6636.9|6651.9|6636.9|6651.4|6636.4|1
1601260500000|2020-09-28 02:35:00|6650.6|6635.6|6642.6|6627.6|6650.6|6635.6|6642.6|6627.6|17
1601260800000|2020-09-28 02:40:00|6644.1|6629.1|6644.6|6629.6|6650.1|6635.1|6643.6|6628.6|13
1601261100000|2020-09-28 02:45:00|6644.4|6629.4|6645.4|6630.4|6645.4|6630.4|6644.4|6629.4|0
1601261400000|2020-09-28 02:50:00|6645.1|6630.1|6642.6|6627.6|6645.1|6630.1|6642.6|6627.6|0
1601261700000|2020-09-28 02:55:00|6643.7|6628.7|6646.8|6631.8|6648.8|6633.8|6643.7|6628.7|9
1601262000000|2020-09-28 03:00:00|6646.4|6631.4|6645.8|6630.8|6646.4|6631.4|6645.8|6630.8|0
1601262300000|2020-09-28 03:05:00|6648.6|6633.6|6648.8|6633.8|6648.8|6633.8|6647.3|6632.3|20
1601262600000|2020-09-28 03:10:00|6643.3|6628.3|6646.6|6631.6|6646.6|6631.6|6640.3|6625.3|38
1601262900000|2020-09-28 03:15:00|6647.7|6632.7|6646.6|6631.6|6649.3|6634.3|6646.6|6631.6|6
1601263200000|2020-09-28 03:20:00|6645.9|6630.9|6644.8|6629.8|6645.9|6630.9|6644.8|6629.8|0
1601263500000|2020-09-28 03:25:00|6641.8|6626.8|6640.6|6625.6|6641.8|6626.8|6640.6|6625.6|8
1601263800000|2020-09-28 03:30:00|6639|6624|6638.4|6623.4|6640.6|6625.6|6638.1|6623.1|13
1601264100000|2020-09-28 03:35:00|6636.4|6621.4|6633.9|6618.9|6638.1|6623.1|6633.9|6618.9|6
1601264700000|2020-09-28 03:45:00|6634.3|6619.3|6635.1|6620.1|6635.1|6620.1|6634.3|6619.3|0
1601265000000|2020-09-28 03:50:00|6637|6622|6638.9|6623.9|6638.9|6623.9|6637|6622|11
1601265900000|2020-09-28 04:05:00|||||||||1
1601266200000|2020-09-28 04:10:00|6638.6|6623.6|6638.6|6623.6|6638.6|6623.6|6638.6|6623.6|0
1601267700000|2020-09-28 04:35:00|6637.9|6622.9|6637.1|6622.1|6637.9|6622.9|6637.1|6622.1|0
1601269800000|2020-09-28 05:10:00|6634.6|6619.6|6634.6|6619.6|6634.6|6619.6|6634.6|6619.6|0
1601270100000|2020-09-28 05:15:00|6634.7|6619.7|6634.7|6619.7|6634.7|6619.7|6634.7|6619.7|0
1601271000000|2020-09-28 05:30:00|6634.2|6619.2|6634.2|6619.2|6634.2|6619.2|6634.2|6619.2|0
1601271600000|2020-09-28 05:40:00|6634.7|6619.7|6635.2|6620.2|6635.2|6620.2|6634.7|6619.7|0
1601271900000|2020-09-28 05:45:00|6639.7|6624.7|6641.2|6626.2|6641.2|6626.2|6639.7|6624.7|6
1601272500000|2020-09-28 05:55:00|6640.9|6625.9|6641.2|6626.2|6641.2|6626.2|6639.4|6624.4|0
1601273400000|2020-09-28 06:10:00|6640.9|6625.9|6640.7|6625.7|6640.9|6625.9|6640.7|6625.7|0
1601273700000|2020-09-28 06:15:00|6641.4|6626.4|6639.9|6624.9|6642.2|6627.2|6639.9|6624.9|5
1601274000000|2020-09-28 06:20:00|6639.2|6624.2|6639.2|6624.2|6639.2|6624.2|6639.2|6624.2|0
1601274600000|2020-09-28 06:30:00|6640.7|6625.7|6640.9|6625.9|6640.9|6625.9|6638.4|6623.4|2
1601275200000|2020-09-28 06:40:00|6640.4|6625.4|6636.4|6621.4|6640.4|6625.4|6636.4|6621.4|2
1601275500000|2020-09-28 06:45:00|6634.7|6619.7|6645.4|6630.4|6648.4|6633.4|6634.7|6619.7|36
1601275800000|2020-09-28 06:50:00|6645.7|6630.7|6645.7|6630.7|6645.7|6630.7|6645.7|6630.7|0
1601276100000|2020-09-28 06:55:00|6647.2|6632.2|6647.7|6632.7|6649.2|6634.2|6645.9|6630.9|5
1601276400000|2020-09-28 07:00:00|6648|6633|6652.1|6637.1|6653.6|6638.6|6648|6633|26
1601276700000|2020-09-28 07:05:00|6652.2|6637.2|6650.7|6635.7|6652.2|6637.2|6650.7|6635.7|4
1601277000000|2020-09-28 07:10:00|6650.9|6635.9|6651.2|6636.2|6651.7|6636.7|6650.9|6635.9|0
1601277300000|2020-09-28 07:15:00|6651.4|6636.4|6651.2|6636.2|6652.7|6637.7|6651.2|6636.2|2
1601277900000|2020-09-28 07:25:00|6651.6|6636.6|6649.2|6634.2|6652.2|6637.2|6649.2|6634.2|0
1601278200000|2020-09-28 07:30:00|6648.7|6633.7|6644.7|6629.7|6650.7|6635.7|6644.7|6629.7|12
1601278500000|2020-09-28 07:35:00|6644.5|6629.5|6640.2|6625.2|6644.5|6629.5|6639.7|6624.7|6
1601278800000|2020-09-28 07:40:00|6638.9|6623.9|6637.9|6622.9|6638.9|6623.9|6637.9|6622.9|0
1601279100000|2020-09-28 07:45:00|6638.2|6623.2|6640.2|6625.2|6640.2|6625.2|6638.2|6623.2|0
1601279400000|2020-09-28 07:50:00|6639.7|6624.7|6647.9|6632.9|6647.9|6632.9|6639.7|6624.7|13
1601279700000|2020-09-28 07:55:00|6648.7|6633.7|6651.4|6636.4|6653.2|6638.2|6645.7|6630.7|32
1601280000000|2020-09-28 08:00:00|6651.7|6636.7|6648.2|6633.2|6651.7|6636.7|6645.2|6630.2|29
1601280300000|2020-09-28 08:05:00|6648.7|6633.7|6651.7|6636.7|6653.2|6638.2|6648.7|6633.7|15
1601280600000|2020-09-28 08:10:00|6653.2|6638.2|6654.9|6639.9|6655.4|6640.4|6652.4|6637.4|29
1601280900000|2020-09-28 08:15:00|6655.4|6640.4|6653.7|6638.7|6655.7|6640.7|6652.9|6637.9|7
1601281200000|2020-09-28 08:20:00|6654.2|6639.2|6652.2|6637.2|6656.7|6641.7|6652.2|6637.2|10
1601281500000|2020-09-28 08:25:00|6652|6637|6642.4|6627.4|6652|6637|6641.2|6626.2|4
1601281800000|2020-09-28 08:30:00|6641.4|6626.4|6638.4|6623.4|6641.9|6626.9|6637.9|6622.9|11
1601282100000|2020-09-28 08:35:00|6638.2|6623.2|6634.7|6619.7|6638.2|6623.2|6634.7|6619.7|5
1601282400000|2020-09-28 08:40:00|6633.2|6618.2|6632.4|6617.4|6634.2|6619.2|6630.7|6615.7|19
1601282700000|2020-09-28 08:45:00|6632.2|6617.2|6630.5|6615.5|6632.2|6617.2|6629|6614|6
1601283000000|2020-09-28 08:50:00|6628.2|6613.2|6628.7|6613.7|6629|6614|6625.3|6610.3|8
1601283300000|2020-09-28 08:55:00|6628.5|6613.5|6627.3|6612.3|6628.5|6613.5|6625|6610|4
1601283600000|2020-09-28 09:00:00|6626.8|6611.8|6633.8|6618.8|6634.8|6619.8|6626.8|6611.8|5
1601283900000|2020-09-28 09:05:00|6634.8|6619.8|6637|6622|6637|6622|6634.8|6619.8|3
1601284200000|2020-09-28 09:10:00|6635.5|6620.5|6636.5|6621.5|6637.5|6622.5|6634|6619|2
1601284500000|2020-09-28 09:15:00|6636|6621|6633.5|6618.5|6636|6621|6631.5|6616.5|8
1601284800000|2020-09-28 09:20:00|6636|6621|6634|6619|6636|6621|6633.8|6618.8|3
1601285100000|2020-09-28 09:25:00|6633.8|6618.8|6633.8|6618.8|6634.3|6619.3|6632|6617|4
1601285400000|2020-09-28 09:30:00|6636|6621|6636|6621|6636.5|6621.5|6634.3|6619.3|1
1601285700000|2020-09-28 09:35:00|6634.8|6619.8|6643.8|6628.8|6644.8|6629.8|6632.5|6617.5|15
1601286000000|2020-09-28 09:40:00|6645.8|6630.8|6644.3|6629.3|6647|6632|6642.3|6627.3|6
1601286300000|2020-09-28 09:45:00|6644.5|6629.5|6645.8|6630.8|6645.8|6630.8|6644.5|6629.5|1
1601286600000|2020-09-28 09:50:00|6648.5|6633.5|6647.3|6632.3|6648.5|6633.5|6646.8|6631.8|4
1601286900000|2020-09-28 09:55:00|6647|6632|6645|6630|6647|6632|6645|6630|5
1601287200000|2020-09-28 10:00:00|6645.3|6630.3|6645.8|6630.8|6646.5|6631.5|6644|6629|5
1601287500000|2020-09-28 10:05:00|6647.1|6632.1|6650.8|6635.8|6650.8|6635.8|6647.1|6632.1|4
1601287800000|2020-09-28 10:10:00|6651.3|6636.3|6648.8|6633.8|6651.3|6636.3|6648.8|6633.8|9
1601288100000|2020-09-28 10:15:00|6648.3|6633.3|6645|6630|6651.8|6636.8|6645|6630|24
1601288400000|2020-09-28 10:20:00|6645.3|6630.3|6649.1|6634.1|6649.1|6634.1|6643.6|6628.6|9
1601288700000|2020-09-28 10:25:00|6649.4|6634.4|6648.1|6633.1|6652.4|6637.4|6648.1|6633.1|3
1601289000000|2020-09-28 10:30:00|6648.6|6633.6|6647.4|6632.4|6648.6|6633.6|6645.1|6630.1|5
1601289300000|2020-09-28 10:35:00|6645.4|6630.4|6642.1|6627.1|6645.4|6630.4|6642.1|6627.1|3
1601289600000|2020-09-28 10:40:00|6642.4|6627.4|6643.4|6628.4|6643.4|6628.4|6642.4|6627.4|3
1601290200000|2020-09-28 10:50:00|6643.6|6628.6|6648.7|6633.7|6648.7|6633.7|6643.4|6628.4|1
1601290500000|2020-09-28 10:55:00|6647.9|6632.9|6655.9|6640.9|6663.9|6648.9|6647.9|6632.9|213
1601290800000|2020-09-28 11:00:00|||||||||1
1601291100000|2020-09-28 11:05:00|6655.6|6640.6|6652.6|6637.6|6655.6|6640.6|6652.6|6637.6|1
1601291400000|2020-09-28 11:10:00|6652.9|6637.9|6653.1|6638.1|6653.1|6638.1|6652.6|6637.6|0
1601291700000|2020-09-28 11:15:00|6652.6|6637.6|6652.1|6637.1|6653.1|6638.1|6650.9|6635.9|2
1601292000000|2020-09-28 11:20:00|6651.1|6636.1|6652.1|6637.1|6652.1|6637.1|6651.1|6636.1|6
1601292300000|2020-09-28 11:25:00|6650.9|6635.9|6651.9|6636.9|6652.1|6637.1|6649.1|6634.1|6
1601292600000|2020-09-28 11:30:00|6653.9|6638.9|6653.4|6638.4|6653.9|6638.9|6653.4|6638.4|0
1601292900000|2020-09-28 11:35:00|6654.4|6639.4|6660.4|6645.4|6660.4|6645.4|6654.4|6639.4|18
1601293200000|2020-09-28 11:40:00|6660.6|6645.6|6655.7|6640.7|6663.4|6648.4|6655.7|6640.7|24
1601293500000|2020-09-28 11:45:00|6656.7|6641.7|6656.7|6641.7|6659.7|6644.7|6652.7|6637.7|5
1601293800000|2020-09-28 11:50:00|6656.2|6641.2|6661.4|6646.4|6662.9|6647.9|6655.7|6640.7|10
1601294100000|2020-09-28 11:55:00|6661.2|6646.2|6659.4|6644.4|6661.4|6646.4|6658.7|6643.7|1
1601294400000|2020-09-28 12:00:00|6660.4|6645.4|6658.9|6643.9|6663.2|6648.2|6655.4|6640.4|28
1601294700000|2020-09-28 12:05:00|6659.1|6644.1|6668.1|6653.1|6673.5|6658.5|6658.9|6643.9|100
1601295000000|2020-09-28 12:10:00|6667.1|6652.1|6679.5|6664.5|6682.1|6667.1|6667.1|6652.1|167
1601295300000|2020-09-28 12:15:00|6681|6666|6685.7|6670.7|6688.2|6673.2|6679.4|6664.4|112
1601295600000|2020-09-28 12:20:00|6685.9|6670.9|6689.2|6674.2|6693.5|6678.5|6685.9|6670.9|145
1601295900000|2020-09-28 12:25:00|6690.3|6675.3|6692.5|6677.5|6693.8|6678.8|6689.2|6674.2|221
1601296200000|2020-09-28 12:30:00|6692.7|6677.7|6690.9|6675.9|6698.3|6683.3|6686.9|6671.9|222
1601296500000|2020-09-28 12:35:00|6691.4|6676.4|6688.4|6673.4|6695.7|6680.7|6687.9|6672.9|112
1601296800000|2020-09-28 12:40:00|6688.6|6673.6|6695.4|6680.4|6701.4|6686.4|6685.2|6670.2|168
1601297100000|2020-09-28 12:45:00|6695.6|6680.6|6694.6|6679.6|6698.6|6683.6|6694.1|6679.1|74
1601297400000|2020-09-28 12:50:00|6694.9|6679.9|6699.6|6684.6|6702.1|6687.1|6694.9|6679.9|94
1601297700000|2020-09-28 12:55:00|6699.9|6684.9|6691.7|6676.7|6701.7|6686.7|6690.7|6675.7|89
1601298000000|2020-09-28 13:00:00|6691.9|6676.9|6690.4|6675.4|6697.4|6682.4|6683.9|6668.9|184
1601298300000|2020-09-28 13:05:00|6689.9|6674.9|6696.3|6681.3|6698.2|6683.2|6686.7|6671.7|113
1601298600000|2020-09-28 13:10:00|6696.6|6681.6|6676.7|6661.7|6699.4|6684.4|6675.7|6660.7|125
1601298900000|2020-09-28 13:15:00|6677.2|6662.2|6669.7|6654.7|6678.2|6663.2|6664.7|6649.7|131
1601299200000|2020-09-28 13:20:00|6670.2|6655.2|6675|6660|6679.4|6664.4|6670.2|6655.2|39
1601299500000|2020-09-28 13:25:00|6674.7|6659.7|6676.7|6661.7|6677.7|6662.7|6668.2|6653.2|163
1601299800000|2020-09-28 13:30:00|6677.7|6662.7|6681.1|6666.1|6681.4|6666.4|6666.2|6651.2|231
1601300100000|2020-09-28 13:35:00|6683.4|6668.4|6675.4|6660.4|6685.6|6670.6|6672.9|6657.9|270
1601300400000|2020-09-28 13:40:00|6675.2|6660.2|6672.4|6657.4|6686.9|6671.9|6672.4|6657.4|122
1601300700000|2020-09-28 13:45:00|6673.4|6658.4|6672.4|6657.4|6678.1|6663.1|6668.7|6653.7|85
1601301000000|2020-09-28 13:50:00|6672.9|6657.9|6657.7|6642.7|6673.1|6658.1|6657.2|6642.2|197
1601301300000|2020-09-28 13:55:00|6657.4|6642.4|6661.8|6646.8|6669.1|6654.1|6657.1|6642.1|102
1601301600000|2020-09-28 14:00:00|6665.6|6650.6|6672.1|6657.1|6675.3|6660.3|6662.6|6647.6|136
1601301900000|2020-09-28 14:05:00|6672.5|6657.5|6668.6|6653.6|6675.6|6660.6|6663.8|6648.8|102
1601302200000|2020-09-28 14:10:00|6669.1|6654.1|6676.1|6661.1|6684.6|6669.6|6669.1|6654.1|147
1601302500000|2020-09-28 14:15:00|6678.1|6663.1|6673.5|6658.5|6685.1|6670.1|6672.6|6657.6|192
1601302800000|2020-09-28 14:20:00|6673.3|6658.3|6655.1|6640.1|6674|6659|6654.3|6639.3|130
1601303100000|2020-09-28 14:25:00|6656|6641|6665.1|6650.1|6668.5|6653.5|6652.6|6637.6|204
1601303400000|2020-09-28 14:30:00|6664.8|6649.8|6665.1|6650.1|6665.8|6650.8|6648.3|6633.3|194
1601303700000|2020-09-28 14:35:00|6665.8|6650.8|6658.8|6643.8|6665.8|6650.8|6654.6|6639.6|157
1601304000000|2020-09-28 14:40:00|6655.6|6640.6|6652.1|6637.1|6661.8|6646.8|6648.3|6633.3|92
1601304300000|2020-09-28 14:45:00|6650.6|6635.6|6644.1|6629.1|6652.3|6637.3|6637.6|6622.6|121
1601304600000|2020-09-28 14:50:00|6643.8|6628.8|6645|6630|6645.1|6630.1|6628.1|6613.1|134
1601304900000|2020-09-28 14:55:00|6645.3|6630.3|6646.5|6631.5|6648.3|6633.3|6638|6623|128
1601305200000|2020-09-28 15:00:00|6642|6627|6641.3|6626.3|6650.1|6635.1|6637.3|6622.3|146
1601305500000|2020-09-28 15:05:00|6639.8|6624.8|6649.8|6634.8|6652.1|6637.1|6639.6|6624.6|100
1601305800000|2020-09-28 15:10:00|6650|6635|6649.5|6634.5|6657.5|6642.5|6645.5|6630.5|90
1601306100000|2020-09-28 15:15:00|6650|6635|6658.5|6643.5|6658.8|6643.8|6650|6635|80
1601306400000|2020-09-28 15:20:00|6659|6644|6664.8|6649.8|6667.5|6652.5|6657|6642|115
1601306700000|2020-09-28 15:25:00|6665.3|6650.3|6668.3|6653.3|6669.5|6654.5|6662.8|6647.8|117
1601307000000|2020-09-28 15:30:00|6668.5|6653.5|6657|6642|6668.5|6653.5|6655.8|6640.8|82
1601307300000|2020-09-28 15:35:00|6657.3|6642.3|6659.5|6644.5|6662.3|6647.3|6657.3|6642.3|49
1601307600000|2020-09-28 15:40:00|6660|6645|6656.3|6641.3|6661.8|6646.8|6652.6|6637.6|83
1601307900000|2020-09-28 15:45:00|6656.8|6641.8|6655.1|6640.1|6662.1|6647.1|6654.6|6639.6|99
1601308200000|2020-09-28 15:50:00|6656.6|6641.6|6663.1|6648.1|6663.1|6648.1|6652.6|6637.6|69
1601308500000|2020-09-28 15:55:00|6662.3|6647.3|6662.6|6647.6|6662.6|6647.6|6659.6|6644.6|33
1601308800000|2020-09-28 16:00:00|6662.1|6647.1|6652.6|6637.6|6662.1|6647.1|6647|6632|165
1601309100000|2020-09-28 16:05:00|6653.1|6638.1|6652.1|6637.1|6656|6641|6649.3|6634.3|52
1601309400000|2020-09-28 16:10:00|6650.6|6635.6|6644.6|6629.6|6652.1|6637.1|6644|6629|51
1601309700000|2020-09-28 16:15:00|6644.3|6629.3|6646.6|6631.6|6651.8|6636.8|6644.3|6629.3|59
1601310000000|2020-09-28 16:20:00|6647.1|6632.1|6631.4|6616.4|6648.6|6633.6|6630.7|6615.7|246
1601310300000|2020-09-28 16:25:00|6631.7|6616.7|6630.8|6615.8|6636.7|6621.7|6630.2|6615.2|160
1601310600000|2020-09-28 16:30:00|6627.8|6612.8|6616.6|6601.6|6629.6|6614.6|6616.1|6601.1|188
1601310900000|2020-09-28 16:35:00|6616.8|6601.8|6594.1|6579.1|6617.6|6602.6|6592.8|6577.8|410
1601311200000|2020-09-28 16:40:00|6594.3|6579.3|6589.9|6574.9|6597.1|6582.1|6575.4|6560.4|289
1601311500000|2020-09-28 16:45:00|6589.4|6574.4|6590.9|6575.9|6591.4|6576.4|6585.4|6570.4|168
1601311800000|2020-09-28 16:50:00|6590.6|6575.6|6579.1|6564.1|6591.6|6576.6|6577.6|6562.6|101
1601312100000|2020-09-28 16:55:00|6579.4|6564.4|6584.1|6569.1|6585.6|6570.6|6575.4|6560.4|76
1601312400000|2020-09-28 17:00:00|6583.9|6568.9|6580.9|6565.9|6585.9|6570.9|6578.6|6563.6|67
1601312700000|2020-09-28 17:05:00|6579.6|6564.6|6574.9|6559.9|6583.9|6568.9|6571.9|6556.9|224
1601313000000|2020-09-28 17:10:00|6575.6|6560.6|6594.3|6579.3|6595.6|6580.6|6575.6|6560.6|200
1601313300000|2020-09-28 17:15:00|6594.1|6579.1|6599.9|6584.9|6601.4|6586.4|6592.9|6577.9|155
1601313600000|2020-09-28 17:20:00|6600.6|6585.6|6591.3|6576.3|6601.6|6586.6|6585|6570|143
1601313900000|2020-09-28 17:25:00|6590.8|6575.8|6595.8|6580.8|6596.5|6581.5|6587.6|6572.6|50
1601314200000|2020-09-28 17:30:00|6597|6582|6585.9|6570.9|6597|6582|6583.8|6568.8|78
1601314500000|2020-09-28 17:35:00|6586.3|6571.3|6582.4|6567.4|6589.8|6574.8|6582.4|6567.4|40
1601314800000|2020-09-28 17:40:00|6582.9|6567.9|6579.4|6564.4|6584.9|6569.9|6576.1|6561.1|63
1601315100000|2020-09-28 17:45:00|6577.9|6562.9|6566.2|6551.2|6579.9|6564.9|6565.9|6550.9|183
1601315400000|2020-09-28 17:50:00|6565.7|6550.7|6572.4|6557.4|6577.2|6562.2|6565.2|6550.2|71
1601315700000|2020-09-28 17:55:00|6571.7|6556.7|6578.5|6563.5|6578.5|6563.5|6570.9|6555.9|71
1601316000000|2020-09-28 18:00:00|6578.2|6563.2|6584.4|6569.4|6586.4|6571.4|6574.7|6559.7|90
1601316300000|2020-09-28 18:05:00|6585.9|6570.9|6588.4|6573.4|6593.4|6578.4|6584.4|6569.4|167
1601316600000|2020-09-28 18:10:00|6588.7|6573.7|6615.6|6600.6|6616.1|6601.1|6588.7|6573.7|964
1601316900000|2020-09-28 18:15:00|6615.4|6600.4|6626.1|6611.1|6626.9|6611.9|6612.7|6597.7|250
1601341200000|2020-09-29 01:00:00|6608.5|6593.5|6597.5|6582.5|6611.5|6596.5|6597.5|6582.5|47
1601341500000|2020-09-29 01:05:00|6597.8|6582.8|6602|6587|6605.8|6590.8|6597.8|6582.8|17
1601341800000|2020-09-29 01:10:00|6604.5|6589.5|6595.8|6580.8|6604.5|6589.5|6595.8|6580.8|19
1601342100000|2020-09-29 01:15:00|6594.5|6579.5|6588|6573|6594.5|6579.5|6586.3|6571.3|22
1601342400000|2020-09-29 01:20:00|6588.5|6573.5|6593|6578|6594|6579|6586.3|6571.3|3
1601342700000|2020-09-29 01:25:00|6593.5|6578.5|6602.8|6587.8|6603|6588|6593.5|6578.5|10
1601343000000|2020-09-29 01:30:00|6603.9|6588.9|6607.5|6592.5|6609|6594|6603.9|6588.9|13
1601343300000|2020-09-29 01:35:00|6609.3|6594.3|6610|6595|6610|6595|6609.3|6594.3|7
1601343600000|2020-09-29 01:40:00|6609.3|6594.3|6608|6593|6609.3|6594.3|6608|6593|4
1601343900000|2020-09-29 01:45:00|6607.8|6592.8|6607.8|6592.8|6607.8|6592.8|6607.8|6592.8|0
1601344200000|2020-09-29 01:50:00|6607.5|6592.5|6603.5|6588.5|6607.5|6592.5|6603.5|6588.5|3
1601344500000|2020-09-29 01:55:00|6602.5|6587.5|6600.5|6585.5|6602.5|6587.5|6599.8|6584.8|5
1601344800000|2020-09-29 02:00:00|6600.8|6585.8|6592|6577|6601.3|6586.3|6592|6577|5
1601345100000|2020-09-29 02:05:00|6593|6578|6596.8|6581.8|6598|6583|6591|6576|6
1601345400000|2020-09-29 02:10:00|6598.2|6583.2|6581.2|6566.2|6605.9|6590.9|6579.1|6564.1|131
1601345700000|2020-09-29 02:15:00|6580.1|6565.1|6583.1|6568.1|6584.4|6569.4|6579.1|6564.1|1
1601346600000|2020-09-29 02:30:00|6585.6|6560.6|6578.6|6563.6|6585.6|6565.6|6573.6|6558.6|23
1601346900000|2020-09-29 02:35:00|6577.3|6562.3|6561.1|6546.1|6577.3|6562.3|6558.1|6543.1|28
1601347200000|2020-09-29 02:40:00|6560.6|6545.6|6559.1|6544.1|6560.6|6545.6|6553.6|6538.6|18
1601347500000|2020-09-29 02:45:00|||||||||1
1601347800000|2020-09-29 02:50:00|6559.4|6544.4|6569.6|6554.6|6569.6|6554.6|6559.1|6544.1|2
1601348100000|2020-09-29 02:55:00|6571.8|6556.8|6574.1|6559.1|6574.1|6559.1|6571.8|6556.8|1
1601348700000|2020-09-29 03:05:00|6574.8|6559.8|6578.9|6563.9|6578.9|6563.9|6574.8|6559.8|3
1601349000000|2020-09-29 03:10:00|6578.6|6563.6|6578.6|6563.6|6578.6|6563.6|6578.6|6563.6|1
1601349300000|2020-09-29 03:15:00|6578.7|6563.7|6577.4|6562.4|6578.7|6563.7|6577.4|6562.4|1
1601349600000|2020-09-29 03:20:00|6578.2|6563.2|6579.9|6564.9|6579.9|6564.9|6578.2|6563.2|0
1601349900000|2020-09-29 03:25:00|6580.4|6565.4|6576.2|6561.2|6580.9|6565.9|6576.2|6561.2|1
1601350200000|2020-09-29 03:30:00|6575.9|6560.9|6573.7|6558.7|6575.9|6560.9|6573.7|6558.7|0
1601350500000|2020-09-29 03:35:00|6573.2|6558.2|6572.4|6557.4|6574.4|6559.4|6572.2|6557.2|4
1601350800000|2020-09-29 03:40:00|6573.5|6558.5|6575.9|6560.9|6575.9|6560.9|6573.5|6558.5|0
1601351400000|2020-09-29 03:50:00|6574.1|6559.1|6573.4|6558.4|6574.2|6559.2|6573.4|6558.4|2
1601351700000|2020-09-29 03:55:00|6573.6|6558.6|6573.9|6558.9|6573.9|6558.9|6573.6|6558.6|0
1601352000000|2020-09-29 04:00:00|6574.6|6559.6|6575.4|6560.4|6575.4|6560.4|6574.6|6559.6|0
1601352300000|2020-09-29 04:05:00|6574.6|6559.6|6573.7|6558.7|6574.6|6559.6|6573.7|6558.7|1
1601352900000|2020-09-29 04:15:00|6576.9|6561.9|6576.9|6561.9|6576.9|6561.9|6576.9|6561.9|0
1601353200000|2020-09-29 04:20:00|6574.7|6559.7|6574.7|6559.7|6574.7|6559.7|6574.7|6559.7|0
1601353500000|2020-09-29 04:25:00|6573.2|6558.2|6572.4|6557.4|6573.2|6558.2|6572.4|6557.4|1
1601354100000|2020-09-29 04:35:00|6572.2|6557.2|6572.2|6557.2|6572.2|6557.2|6572.2|6557.2|1
1601355000000|2020-09-29 04:50:00|6572.4|6557.4|6574|6559|6574|6559|6572.4|6557.4|0
1601355600000|2020-09-29 05:00:00|6574.2|6559.2|6572.7|6557.7|6574.2|6559.2|6572.7|6557.7|0
1601355900000|2020-09-29 05:05:00|6571.7|6556.7|6571.7|6556.7|6571.7|6556.7|6571.7|6556.7|1
1601356800000|2020-09-29 05:20:00|6571.2|6556.2|6573.2|6558.2|6573.2|6558.2|6571.2|6556.2|2
1601357100000|2020-09-29 05:25:00|||||||||4
1601357400000|2020-09-29 05:30:00|6571.8|6556.8|6566.7|6551.7|6571.8|6556.8|6566.2|6551.2|8
1601357700000|2020-09-29 05:35:00|6568.3|6553.3|6570.7|6555.7|6572.2|6557.2|6568.3|6553.3|1
1601358300000|2020-09-29 05:45:00|6572.8|6557.8|6575.7|6560.7|6575.7|6560.7|6572.8|6557.8|2
1601358600000|2020-09-29 05:50:00|6583.7|6568.7|6583.7|6568.7|6583.7|6568.7|6583.7|6568.7|3
1601358900000|2020-09-29 05:55:00|6581.6|6566.6|6588.7|6573.7|6589.5|6574.5|6581.6|6566.6|9
1601359200000|2020-09-29 06:00:00|6586.6|6571.6|6579.2|6564.2|6587.6|6572.6|6579.2|6564.2|12
1601359500000|2020-09-29 06:05:00|6581.4|6566.4|6582.2|6567.2|6585.7|6570.7|6580.7|6565.7|21
1601359800000|2020-09-29 06:10:00|6584.7|6569.7|6584.2|6569.2|6588.2|6573.2|6580|6565|20
1601360100000|2020-09-29 06:15:00|6579.7|6564.7|6572.4|6557.4|6587.2|6572.2|6572.4|6557.4|16
1601360400000|2020-09-29 06:20:00|6572.2|6557.2|6564.7|6549.7|6572.2|6557.2|6564.7|6549.7|33
1601360700000|2020-09-29 06:25:00|6564.9|6549.9|6564.2|6549.2|6564.9|6549.9|6563.1|6548.1|20
1601361000000|2020-09-29 06:30:00|6566|6551|6571.7|6556.7|6571.7|6556.7|6561.7|6546.7|42
1601361300000|2020-09-29 06:35:00|6570.4|6555.4|6570.2|6555.2|6576.2|6561.2|6569.7|6554.7|16
1601361600000|2020-09-29 06:40:00|6571.5|6556.5|6573.7|6558.7|6573.7|6558.7|6571.5|6556.5|1
1601361900000|2020-09-29 06:45:00|6574.2|6559.2|6580.2|6565.2|6580.2|6565.2|6574|6559|5
1601362200000|2020-09-29 06:50:00|6581.1|6566.1|6581.7|6566.7|6581.7|6566.7|6581.1|6566.1|2
1601362500000|2020-09-29 06:55:00|6582|6567|6579.7|6564.7|6583.2|6568.2|6578.2|6563.2|9
1601362800000|2020-09-29 07:00:00|6580.4|6565.4|6581.7|6566.7|6584.7|6569.7|6580.4|6565.4|4
1601363100000|2020-09-29 07:05:00|6580.7|6565.7|6585.4|6570.4|6587.4|6572.4|6580.2|6565.2|16
1601363400000|2020-09-29 07:10:00|6584.9|6569.9|6585.1|6570.1|6587.9|6572.9|6580.6|6565.6|4
1601363700000|2020-09-29 07:15:00|6584.9|6569.9|6584.4|6569.4|6587.6|6572.6|6584.4|6569.4|1
1601364000000|2020-09-29 07:20:00|6583.9|6568.9|6578.2|6563.2|6583.9|6568.9|6578.2|6563.2|1
1601364300000|2020-09-29 07:25:00|6578|6563|6574.4|6559.4|6579.2|6564.2|6574.2|6559.2|7
1601364600000|2020-09-29 07:30:00|6575.4|6560.4|6576.9|6561.9|6576.9|6561.9|6568.6|6553.6|20
1601364900000|2020-09-29 07:35:00|6574.9|6559.9|6570.2|6555.2|6578.9|6563.9|6569.9|6554.9|23
1601365200000|2020-09-29 07:40:00|6571.5|6556.5|6571.2|6556.2|6572.9|6557.9|6568.2|6553.2|9
1601365500000|2020-09-29 07:45:00|6570.7|6555.7|6569.7|6554.7|6574|6559|6569.4|6554.4|6
1601365800000|2020-09-29 07:50:00|6570.2|6555.2|6567.9|6552.9|6573.9|6558.9|6566.4|6551.4|21
1601366100000|2020-09-29 07:55:00|6568.6|6553.6|6574.4|6559.4|6574.7|6559.7|6568.6|6553.6|3
1601366400000|2020-09-29 08:00:00|6574.2|6559.2|6565.4|6550.4|6574.2|6559.2|6565.2|6550.2|11
1601366700000|2020-09-29 08:05:00|6565.2|6550.2|6562.7|6547.7|6566.4|6551.4|6562.4|6547.4|10
1601367000000|2020-09-29 08:10:00|6562|6547|6558.7|6543.7|6562|6547|6555.4|6540.4|59
1601367300000|2020-09-29 08:15:00|6559.2|6544.2|6561.7|6546.7|6563.4|6548.4|6558.9|6543.9|24
1601367600000|2020-09-29 08:20:00|6561.4|6546.4|6560.2|6545.2|6562.7|6547.7|6559.4|6544.4|5
1601367900000|2020-09-29 08:25:00|6560.4|6545.4|6565.7|6550.7|6567.9|6552.9|6560.4|6545.4|16
1601368200000|2020-09-29 08:30:00|6565.2|6550.2|6561.7|6546.7|6566.2|6551.2|6559.5|6544.5|15
1601368500000|2020-09-29 08:35:00|6560.2|6545.2|6553|6538|6560.2|6545.2|6553|6538|64
1601368800000|2020-09-29 08:40:00|6553.8|6538.8|6555.8|6540.8|6556.3|6541.3|6552.8|6537.8|20
1601369100000|2020-09-29 08:45:00|6555.6|6540.6|6554.5|6539.5|6556.1|6541.1|6554.5|6539.5|11
1601369400000|2020-09-29 08:50:00|6554|6539|6554.5|6539.5|6554.5|6539.5|6553|6538|9
1601369700000|2020-09-29 08:55:00|6554.8|6539.8|6555|6540|6557|6542|6554|6539|18
1601370000000|2020-09-29 09:00:00|6554.5|6539.5|6555.8|6540.8|6556|6541|6554.5|6539.5|10
1601370300000|2020-09-29 09:05:00|6555.5|6540.5|6556|6541|6556.5|6541.5|6554.8|6539.8|8
1601370600000|2020-09-29 09:10:00|6557|6542|6554.8|6539.8|6557|6542|6554.8|6539.8|4
1601370900000|2020-09-29 09:15:00|6555|6540|6554.5|6539.5|6555.4|6540.4|6554.3|6539.3|6
1601371200000|2020-09-29 09:20:00|6554|6539|6554|6539|6554|6539|6553.8|6538.8|1
1601371500000|2020-09-29 09:25:00|6554.3|6539.3|6554.5|6539.5|6557|6542|6552.3|6537.3|73
1601371800000|2020-09-29 09:30:00|6554.3|6539.3|6556.3|6541.3|6559.3|6544.3|6553.5|6538.5|18
1601372100000|2020-09-29 09:35:00|6556.5|6541.5|6557.5|6542.5|6559.5|6544.5|6555.8|6540.8|12
1601372400000|2020-09-29 09:40:00|6557.8|6542.8|6556.8|6541.8|6560|6545|6555|6540|15
1601372700000|2020-09-29 09:45:00|6556.3|6541.3|6555.6|6540.6|6556.8|6541.8|6555.3|6540.3|4
1601373000000|2020-09-29 09:50:00|6555.8|6540.8|6557.8|6542.8|6558.1|6543.1|6554.8|6539.8|7
1601373300000|2020-09-29 09:55:00|6556.7|6541.7|6557.8|6542.8|6557.8|6542.8|6555.1|6540.1|3
1601373600000|2020-09-29 10:00:00|6555.8|6540.8|6533.6|6518.6|6562.3|6547.3|6532.6|6517.6|69
1601373900000|2020-09-29 10:05:00|6533.4|6518.4|6530.6|6515.6|6534.4|6519.4|6528.3|6513.3|125
1601374200000|2020-09-29 10:10:00|6530.4|6515.4|6530.4|6515.4|6532.4|6517.4|6529.4|6514.4|44
1601374500000|2020-09-29 10:15:00|6530.9|6515.9|6530.9|6515.9|6532.9|6517.9|6530.6|6515.6|51
1601374800000|2020-09-29 10:20:00|6532.1|6517.1|6530.6|6515.6|6532.4|6517.4|6528.1|6513.1|47
1601375100000|2020-09-29 10:25:00|6530.9|6515.9|6525.6|6510.6|6531.4|6516.4|6524.1|6509.1|59
1601375400000|2020-09-29 10:30:00|6525.1|6510.1|6527.4|6512.4|6529.4|6514.4|6524.1|6509.1|74
1601375700000|2020-09-29 10:35:00|6527.2|6512.2|6526.9|6511.9|6528.4|6513.4|6525.7|6510.7|56
1601376000000|2020-09-29 10:40:00|6527.2|6512.2|6526.9|6511.9|6528.4|6513.4|6526.9|6511.9|22
1601376300000|2020-09-29 10:45:00|6526.4|6511.4|6527.2|6512.2|6528.4|6513.4|6525.7|6510.7|33
1601376600000|2020-09-29 10:50:00|6527.4|6512.4|6527.7|6512.7|6528.2|6513.2|6527.2|6512.2|20
1601376900000|2020-09-29 10:55:00|6528.2|6513.2|6528.9|6513.9|6530.5|6515.5|6528.2|6513.2|14
1601377200000|2020-09-29 11:00:00|6531.9|6516.9|6533.9|6518.9|6536.2|6521.2|6528.2|6513.2|110
1601377500000|2020-09-29 11:05:00|6533.7|6518.7|6533.9|6518.9|6535.4|6520.4|6530.4|6515.4|79
1601377800000|2020-09-29 11:10:00|6533.5|6518.5|6534.9|6519.9|6539.4|6524.4|6530.7|6515.7|107
1601378100000|2020-09-29 11:15:00|6534.7|6519.7|6543.4|6528.4|6543.9|6528.9|6534.7|6519.7|31
1601378400000|2020-09-29 11:20:00|6547.9|6532.9|6546.2|6531.2|6547.9|6532.9|6546.2|6531.2|26
1601378700000|2020-09-29 11:25:00|6545.7|6530.7|6545.7|6530.7|6553.9|6538.9|6544.9|6529.9|20
1601379000000|2020-09-29 11:30:00|6545.4|6530.4|6548.9|6533.9|6550.9|6535.9|6543.7|6528.7|42
1601379300000|2020-09-29 11:35:00|6546.9|6531.9|6551.7|6536.7|6551.9|6536.9|6546.4|6531.4|28
1601379600000|2020-09-29 11:40:00|6550.9|6535.9|6555.4|6540.4|6556.5|6541.5|6548.4|6533.4|67
1601379900000|2020-09-29 11:45:00|6555.2|6540.2|6556.4|6541.4|6556.4|6541.4|6549.2|6534.2|40
1601380200000|2020-09-29 11:50:00|6556|6541|6550.7|6535.7|6556.7|6541.7|6549.7|6534.7|21
1601380500000|2020-09-29 11:55:00|6550.5|6535.5|6549|6534|6551.9|6536.9|6547.2|6532.2|14
1601380800000|2020-09-29 12:00:00|6548.7|6533.7|6534.7|6519.7|6548.7|6533.7|6534.7|6519.7|84
1601381100000|2020-09-29 12:05:00|6534.4|6519.4|6530.7|6515.7|6534.5|6519.5|6529|6514|69
1601381400000|2020-09-29 12:10:00|6530.2|6515.2|6533|6518|6533|6518|6528.5|6513.5|86
1601381700000|2020-09-29 12:15:00|6532.7|6517.7|6540|6525|6544.5|6529.5|6530.5|6515.5|61
1601382000000|2020-09-29 12:20:00|6539.5|6524.5|6540.5|6525.5|6541.5|6526.5|6539|6524|19
1601382300000|2020-09-29 12:25:00|6540|6525|6542|6527|6548.5|6533.5|6538.5|6523.5|62
1601382600000|2020-09-29 12:30:00|6541.7|6526.7|6534|6519|6541.7|6526.7|6530.5|6515.5|94
1601382900000|2020-09-29 12:35:00|6533.5|6518.5|6539|6524|6540.2|6525.2|6532.7|6517.7|57
1601383200000|2020-09-29 12:40:00|6538.4|6523.4|6537.5|6522.5|6540.5|6525.5|6536.2|6521.2|16
1601383500000|2020-09-29 12:45:00|6537.7|6522.7|6537.5|6522.5|6539.5|6524.5|6536.7|6521.7|34
1601383800000|2020-09-29 12:50:00|6536.7|6521.7|6529.8|6514.8|6536.7|6521.7|6529.3|6514.3|123
1601384100000|2020-09-29 12:55:00|6530|6515|6529.8|6514.8|6532.5|6517.5|6529.8|6514.8|41
1601384400000|2020-09-29 13:00:00|6530.3|6515.3|6529.9|6514.9|6540.2|6525.2|6528.7|6513.7|220
1601384700000|2020-09-29 13:05:00|6531.4|6516.4|6543.4|6528.4|6549.4|6534.4|6530.9|6515.9|126
1601385000000|2020-09-29 13:10:00|6542.4|6527.4|6542.9|6527.9|6545.2|6530.2|6540.9|6525.9|50
1601385300000|2020-09-29 13:15:00|6542.2|6527.2|6559.4|6544.4|6561.4|6546.4|6540.9|6525.9|131
1601385600000|2020-09-29 13:20:00|6558.6|6543.6|6568.7|6553.7|6569.4|6554.4|6556.2|6541.2|106
1601385900000|2020-09-29 13:25:00|6568.4|6553.4|6564.9|6549.9|6571.6|6556.6|6564.4|6549.4|57
1601386200000|2020-09-29 13:30:00|6565.6|6550.6|6555.4|6540.4|6565.6|6550.6|6549.9|6534.9|237
1601386500000|2020-09-29 13:35:00|6554.7|6539.7|6560.7|6545.7|6567.4|6552.4|6548.9|6533.9|129
1601386800000|2020-09-29 13:40:00|6560.4|6545.4|6535.9|6520.9|6561.9|6546.9|6535.4|6520.4|195
1601387100000|2020-09-29 13:45:00|6536.4|6521.4|6545.4|6530.4|6551.4|6536.4|6535.4|6520.4|182
1601387400000|2020-09-29 13:50:00|6545.2|6530.2|6547.6|6532.6|6550.7|6535.7|6542.9|6527.9|187
1601387700000|2020-09-29 13:55:00|6548.4|6533.4|6542.1|6527.1|6548.4|6533.4|6541.1|6526.1|92
1601388000000|2020-09-29 14:00:00|6542.7|6527.7|6545.9|6530.9|6545.9|6530.9|6537.1|6522.1|114
1601388300000|2020-09-29 14:05:00|6545.1|6530.1|6550.1|6535.1|6556.9|6541.9|6543.9|6528.9|187
1601388600000|2020-09-29 14:10:00|6549.4|6534.4|6542.9|6527.9|6551.4|6536.4|6542.4|6527.4|106
1601388900000|2020-09-29 14:15:00|6543.4|6528.4|6540.6|6525.6|6551|6536|6540.6|6525.6|179
1601389200000|2020-09-29 14:20:00|6539.7|6524.7|6547.1|6532.1|6549.8|6534.8|6537.4|6522.4|108
1601389500000|2020-09-29 14:25:00|6547.8|6532.8|6564.5|6549.5|6565.6|6550.6|6547.3|6532.3|144
1601389800000|2020-09-29 14:30:00|6560.8|6545.8|6547.8|6532.8|6569.3|6554.3|6544.3|6529.3|268
1601390100000|2020-09-29 14:35:00|6547.1|6532.1|6537|6522|6547.1|6532.1|6530.2|6515.2|365
1601390400000|2020-09-29 14:40:00|6536.7|6521.7|6548.2|6533.2|6549.5|6534.5|6534.4|6519.4|183
1601390700000|2020-09-29 14:45:00|6547.5|6532.5|6546.5|6531.5|6548|6533|6536|6521|148
1601391000000|2020-09-29 14:50:00|6547|6532|6555.7|6540.7|6558.5|6543.5|6547|6532|139
1601391300000|2020-09-29 14:55:00|6555.2|6540.2|6557.7|6542.7|6560.7|6545.7|6551.7|6536.7|230
1601391600000|2020-09-29 15:00:00|6558.7|6543.7|6540.4|6525.4|6558.7|6543.7|6540.2|6525.2|143
1601391900000|2020-09-29 15:05:00|6539.7|6524.7|6539.4|6524.4|6546.4|6531.4|6537.9|6522.9|120
1601392200000|2020-09-29 15:10:00|6538.9|6523.9|6533.2|6518.2|6539.9|6524.9|6533.2|6518.2|153
1601392500000|2020-09-29 15:15:00|6533.7|6518.7|6530.5|6515.5|6535|6520|6530.5|6515.5|123
1601392800000|2020-09-29 15:20:00|6532|6517|6530.5|6515.5|6533.5|6518.5|6530.5|6515.5|116
1601393100000|2020-09-29 15:25:00|6529.8|6514.8|6532.2|6517.2|6534.5|6519.5|6528.3|6513.3|275
1601393400000|2020-09-29 15:30:00|6532.5|6517.5|6527.1|6512.1|6532.5|6517.5|6525.3|6510.3|230
1601393700000|2020-09-29 15:35:00|6527.3|6512.3|6526.9|6511.9|6533.1|6518.1|6526.6|6511.6|88
1601394000000|2020-09-29 15:40:00|6527.6|6512.6|6524.9|6509.9|6528.3|6513.3|6524.9|6509.9|495
1601394300000|2020-09-29 15:45:00|6525.1|6510.1|6522.4|6507.4|6527.4|6512.4|6522.4|6507.4|194
1601394600000|2020-09-29 15:50:00|6522.7|6507.7|6529.8|6514.8|6529.8|6514.8|6520.7|6505.7|237
1601394900000|2020-09-29 15:55:00|6529|6514|6525.3|6510.3|6529.8|6514.8|6525.3|6510.3|116
1601395200000|2020-09-29 16:00:00|6524|6509|6523.2|6508.2|6525.7|6510.7|6522|6507|120
1601395500000|2020-09-29 16:05:00|6522.7|6507.7|6540.7|6525.7|6540.7|6525.7|6522.7|6507.7|74
1601395800000|2020-09-29 16:10:00|6540.9|6525.9|6542.9|6527.9|6544.7|6529.7|6538.7|6523.7|90
1601396100000|2020-09-29 16:15:00|6543.4|6528.4|6535.2|6520.2|6543.9|6528.9|6533.7|6518.7|64
1601396400000|2020-09-29 16:20:00|6534.9|6519.9|6539.2|6524.2|6542.7|6527.7|6532.7|6517.7|80
1601396700000|2020-09-29 16:25:00|6538.9|6523.9|6545.7|6530.7|6546.2|6531.2|6536.2|6521.2|102
1601397000000|2020-09-29 16:30:00|6545.2|6530.2|6541.2|6526.2|6546.2|6531.2|6540.7|6525.7|59
1601397300000|2020-09-29 16:35:00|6541.7|6526.7|6553.1|6538.1|6553.1|6538.1|6541.2|6526.2|119
1601397600000|2020-09-29 16:40:00|6553.4|6538.4|6547.1|6532.1|6553.4|6538.4|6547.1|6532.1|55
1601397900000|2020-09-29 16:45:00|6546.9|6531.9|6548.9|6533.9|6548.9|6533.9|6537.9|6522.9|125
1601398200000|2020-09-29 16:50:00|6549.4|6534.4|6550.1|6535.1|6551.6|6536.6|6548.8|6533.8|41
1601398500000|2020-09-29 16:55:00|6550.8|6535.8|6549.7|6534.7|6556.3|6541.3|6549.7|6534.7|55
1601398800000|2020-09-29 17:00:00|6549.5|6534.5|6551.2|6536.2|6552.2|6537.2|6549.2|6534.2|82
1601399100000|2020-09-29 17:05:00|6551.5|6536.5|6546.5|6531.5|6551.7|6536.7|6545.7|6530.7|60
1601399400000|2020-09-29 17:10:00|6546.7|6531.7|6545.7|6530.7|6549.5|6534.5|6544.2|6529.2|50
1601399700000|2020-09-29 17:15:00|6546|6531|6549.7|6534.7|6550.5|6535.5|6544.5|6529.5|35
1601400000000|2020-09-29 17:20:00|6548.2|6533.2|6551.1|6536.1|6551.1|6536.1|6547.6|6532.6|70
1601400300000|2020-09-29 17:25:00|6550.6|6535.6|6552.6|6537.6|6554.1|6539.1|6549.6|6534.6|32
1601400600000|2020-09-29 17:30:00|6553.1|6538.1|6557.1|6542.1|6557.1|6542.1|6553.1|6538.1|44
1601400900000|2020-09-29 17:35:00|6558.1|6543.1|6565.8|6550.8|6566.1|6551.1|6558.1|6543.1|63
1601401200000|2020-09-29 17:40:00|6566|6551|6567.3|6552.3|6576.8|6561.8|6562.8|6547.8|170
1601401500000|2020-09-29 17:45:00|6567.5|6552.5|6572.3|6557.3|6579.3|6564.3|6567.1|6552.1|173
1601401800000|2020-09-29 17:50:00|6572.5|6557.5|6577.1|6562.1|6581.1|6566.1|6572.3|6557.3|242
1601402100000|2020-09-29 17:55:00|6577.3|6562.3|6573.1|6558.1|6582.6|6567.6|6572.6|6557.6|168
1601402400000|2020-09-29 18:00:00|6573.3|6558.3|6576.3|6561.3|6579.6|6564.6|6569.3|6554.3|177
1601402700000|2020-09-29 18:05:00|6576.5|6561.5|6575.8|6560.8|6579.1|6564.1|6575.6|6560.6|202
1601403000000|2020-09-29 18:10:00|6576|6561|6576|6561|6580.3|6565.3|6572.6|6557.6|396
1601403300000|2020-09-29 18:15:00|6575|6560|6573.8|6558.8|6575|6560|6561.5|6546.5|427
1601403600000|2020-09-29 18:20:00|6573.5|6558.5|6573.5|6558.5|6573.5|6558.5|6573.5|6558.5|0
1601427600000|2020-09-30 01:00:00|6573.8|6558.8|6558.7|6543.7|6573.8|6558.8|6558.7|6543.7|32
1601427900000|2020-09-30 01:05:00|6559.4|6544.4|6568.2|6553.2|6569.7|6554.7|6559.4|6544.4|4
1601428200000|2020-09-30 01:10:00|6567.2|6552.2|6572.7|6557.7|6572.7|6557.7|6567.2|6552.2|2
1601428500000|2020-09-30 01:15:00|6573.1|6558.1|6577.9|6562.9|6577.9|6562.9|6571.9|6556.9|14
1601428800000|2020-09-30 01:20:00|6578|6563|6578|6563|6578|6563|6578|6563|0
1601429100000|2020-09-30 01:25:00|6578.5|6563.5|6581.7|6566.7|6581.7|6566.7|6578.5|6563.5|0
1601429400000|2020-09-30 01:30:00|6580.2|6565.2|6580.2|6565.2|6580.2|6565.2|6580.2|6565.2|0
1601429700000|2020-09-30 01:35:00|6578.2|6563.2|6580.2|6565.2|6580.9|6565.9|6576.4|6561.4|6
1601430000000|2020-09-30 01:40:00|6575.2|6560.2|6578.7|6563.7|6578.7|6563.7|6569.9|6554.9|39
1601430300000|2020-09-30 01:45:00|6578.9|6563.9|6568.7|6553.7|6579.2|6564.2|6568.4|6553.4|17
1601430600000|2020-09-30 01:50:00|6569.7|6554.7|6573.2|6558.2|6574|6559|6569.7|6554.7|6
1601430900000|2020-09-30 01:55:00|6573.5|6558.5|6574|6559|6574|6559|6573.5|6558.5|0
1601431200000|2020-09-30 02:00:00|6573.7|6558.7|6574|6559|6574|6559|6573.5|6558.5|0
1601431500000|2020-09-30 02:05:00|6573.2|6558.2|6572.4|6557.4|6573.2|6558.2|6570.7|6555.7|2
1601431800000|2020-09-30 02:10:00|6573.7|6558.7|6575.7|6560.7|6576|6561|6573.7|6558.7|8
1601432100000|2020-09-30 02:15:00|6577.2|6562.2|6581.1|6566.1|6586.6|6571.6|6577.2|6562.2|26
1601432400000|2020-09-30 02:20:00|6580.6|6565.6|6578.2|6563.2|6580.6|6565.6|6578.1|6563.1|0
1601433000000|2020-09-30 02:30:00|6577.2|6562.2|6583.7|6568.7|6583.7|6568.7|6577.2|6562.2|8
1601433300000|2020-09-30 02:35:00|6584.2|6569.2|6593.2|6578.2|6593.2|6578.2|6583.4|6568.4|49
1601433600000|2020-09-30 02:40:00|6593.8|6578.8|6583.2|6568.2|6596.2|6581.2|6581.7|6566.7|21
1601433900000|2020-09-30 02:45:00|6583.7|6568.7|6578.2|6563.2|6583.7|6568.7|6577.2|6562.2|0
1601434200000|2020-09-30 02:50:00|6580.5|6565.5|6590.9|6575.9|6592|6577|6580.5|6565.5|7
1601434500000|2020-09-30 02:55:00|6590.5|6575.5|6584.9|6569.9|6590.5|6575.5|6583.4|6568.4|5
1601435100000|2020-09-30 03:05:00|6585.6|6570.6|6580.7|6565.7|6586.4|6571.4|6580.7|6565.7|3
1601435400000|2020-09-30 03:10:00|6579.7|6564.7|6582|6567|6582|6567|6578.2|6563.2|4
1601435700000|2020-09-30 03:15:00|6580.7|6565.7|6578.7|6563.7|6580.7|6565.7|6578.7|6563.7|0
1601436000000|2020-09-30 03:20:00|6577.9|6562.9|6580.2|6565.2|6580.2|6565.2|6577.7|6562.7|1
1601436300000|2020-09-30 03:25:00|6580|6565|6574.7|6559.7|6580|6565|6574.7|6559.7|6
1601436600000|2020-09-30 03:30:00|6569.2|6554.2|6571|6556|6571.5|6556.5|6567|6552|22
1601436900000|2020-09-30 03:35:00|6570.7|6555.7|6570.7|6555.7|6570.7|6555.7|6570.7|6555.7|0
1601437200000|2020-09-30 03:40:00|6574.2|6559.2|6584|6569|6588.2|6573.2|6574.2|6559.2|22
1601437800000|2020-09-30 03:50:00|6583|6568|6580.7|6565.7|6583|6568|6580.7|6565.7|0
1601438100000|2020-09-30 03:55:00|6581|6566|6578.7|6563.7|6581|6566|6578.7|6563.7|0
1601438700000|2020-09-30 04:05:00|6576.2|6561.2|6578|6563|6578.3|6563.3|6576.2|6561.2|7
1601439000000|2020-09-30 04:10:00|6577|6562|6576.8|6561.8|6577|6562|6576.8|6561.8|5
1601440200000|2020-09-30 04:30:00|6579.8|6564.8|6580.8|6565.8|6581|6566|6579.8|6564.8|1
1601440500000|2020-09-30 04:35:00|6580.3|6565.3|6580.3|6565.3|6580.3|6565.3|6580.3|6565.3|0
1601440800000|2020-09-30 04:40:00|6579.8|6564.8|6580.8|6565.8|6580.8|6565.8|6578.8|6563.8|1
1601441700000|2020-09-30 04:55:00|6577.3|6562.3|6577.3|6562.3|6577.3|6562.3|6577.3|6562.3|4
1601442000000|2020-09-30 05:00:00|6574.8|6559.8|6574.8|6559.8|6574.8|6559.8|6574.8|6559.8|0
1601442300000|2020-09-30 05:05:00|6575.3|6560.3|6575.8|6560.8|6576.1|6561.1|6574.8|6559.8|0
1601443200000|2020-09-30 05:20:00|6574.3|6559.3|6574.3|6559.3|6574.3|6559.3|6574.3|6559.3|0
1601443500000|2020-09-30 05:25:00|6575.3|6560.3|6570.8|6555.8|6575.3|6560.3|6570.3|6555.3|1
1601443800000|2020-09-30 05:30:00|6571.8|6556.8|6572|6557|6572.3|6557.3|6570.3|6555.3|12
1601444100000|2020-09-30 05:35:00|6572.3|6557.3|6572.3|6557.3|6573.8|6558.8|6569.7|6554.7|18
1601444400000|2020-09-30 05:40:00|6572.7|6557.7|6577.5|6562.5|6578.8|6563.8|6572.7|6557.7|14
1601444700000|2020-09-30 05:45:00|6576.8|6561.8|6568.3|6553.3|6576.8|6561.8|6568.3|6553.3|14
1601445000000|2020-09-30 05:50:00|6568.5|6553.5|6563.8|6548.8|6570.5|6555.5|6561.5|6546.5|12
1601445300000|2020-09-30 05:55:00|6565|6550|6571.8|6556.8|6571.8|6556.8|6564.5|6549.5|22
1601445600000|2020-09-30 06:00:00|6574.5|6559.5|6571.8|6556.8|6577.3|6562.3|6569|6554|4
1601445900000|2020-09-30 06:05:00|6571.1|6556.1|6570.3|6555.3|6571.1|6556.1|6565.3|6550.3|4
1601446200000|2020-09-30 06:10:00|6569.5|6554.5|6566.5|6551.5|6570.3|6555.3|6566.5|6551.5|8
1601446500000|2020-09-30 06:15:00|6566|6551|6565.8|6550.8|6566.8|6551.8|6563.3|6548.3|2
1601446800000|2020-09-30 06:20:00|6565.6|6550.6|6564.8|6549.8|6568.3|6553.3|6564.8|6549.8|8
1601447100000|2020-09-30 06:25:00|6565.3|6550.3|6572.3|6557.3|6575.8|6560.8|6565.3|6550.3|12
1601447400000|2020-09-30 06:30:00|6574.8|6559.8|6577.8|6562.8|6578.3|6563.3|6574.8|6559.8|6
1601447700000|2020-09-30 06:35:00|6578.3|6563.3|6579.8|6564.8|6579.8|6564.8|6577.3|6562.3|16
1601448000000|2020-09-30 06:40:00|6579.3|6564.3|6580.8|6565.8|6582.3|6567.3|6577.8|6562.8|21
1601448300000|2020-09-30 06:45:00|6581.3|6566.3|6580.5|6565.5|6584.3|6569.3|6578.8|6563.8|18
1601448600000|2020-09-30 06:50:00|6580.8|6565.8|6584|6569|6584|6569|6577.5|6562.5|23
1601448900000|2020-09-30 06:55:00|6583.3|6568.3|6587.5|6572.5|6587.5|6572.5|6581.7|6566.7|13
1601449200000|2020-09-30 07:00:00|6586.8|6571.8|6588.2|6573.2|6589.7|6574.7|6586.2|6571.2|8
1601449500000|2020-09-30 07:05:00|6589.7|6574.7|6588.5|6573.5|6590.2|6575.2|6587.2|6572.2|4
1601449800000|2020-09-30 07:10:00|6588.2|6573.2|6589.7|6574.7|6591.7|6576.7|6587.7|6572.7|21
1601450100000|2020-09-30 07:15:00|6589.3|6574.3|6589.7|6574.7|6592.7|6577.7|6585.7|6570.7|17
1601450400000|2020-09-30 07:20:00|6587.7|6572.7|6589|6574|6589.2|6574.2|6587|6572|8
1601450700000|2020-09-30 07:25:00|6587.8|6572.8|6587.8|6572.8|6587.8|6572.8|6585.8|6570.8|10
1601451000000|2020-09-30 07:30:00|6588.7|6573.7|6590.8|6575.8|6593.3|6578.3|6587.8|6572.8|28
1601451300000|2020-09-30 07:35:00|6591.9|6576.9|6589.8|6574.8|6592.5|6577.5|6587.8|6572.8|5
1601451600000|2020-09-30 07:40:00|6589.3|6574.3|6589.3|6574.3|6591.3|6576.3|6587.8|6572.8|5
1601451900000|2020-09-30 07:45:00|6589|6574|6589.3|6574.3|6589.8|6574.8|6588.3|6573.3|2
1601452200000|2020-09-30 07:50:00|6588.8|6573.8|6589.8|6574.8|6591|6576|6588.8|6573.8|0
1601452500000|2020-09-30 07:55:00|6589.3|6574.3|6592.8|6577.8|6593.3|6578.3|6589.3|6574.3|12
1601452800000|2020-09-30 08:00:00|6592.3|6577.3|6592.3|6577.3|6593|6578|6591.5|6576.5|8
1601453100000|2020-09-30 08:05:00|6592.5|6577.5|6587.2|6572.2|6594.5|6579.5|6585.4|6570.4|40
1601453400000|2020-09-30 08:10:00|6586.7|6571.7|6590|6575|6590|6575|6585.9|6570.9|38
1601453700000|2020-09-30 08:15:00|6590.3|6575.3|6593.8|6578.8|6593.8|6578.8|6590.3|6575.3|4
1601454000000|2020-09-30 08:20:00|6593.5|6578.5|6590.5|6575.5|6593.5|6578.5|6587.8|6572.8|4
1601454300000|2020-09-30 08:25:00|6592.8|6577.8|6593.8|6578.8|6593.8|6578.8|6592.3|6577.3|1
1601454600000|2020-09-30 08:30:00|6595.3|6580.3|6592.5|6577.5|6595.3|6580.3|6591.8|6576.8|4
1601454900000|2020-09-30 08:35:00|6592.8|6577.8|6592.3|6577.3|6592.8|6577.8|6589.8|6574.8|1
1601455200000|2020-09-30 08:40:00|6593.3|6578.3|6594.8|6579.8|6597.1|6582.1|6592.3|6577.3|28
1601455500000|2020-09-30 08:45:00|6594|6579|6593.1|6578.1|6594|6579|6590.3|6575.3|5
1601455800000|2020-09-30 08:50:00|6594.8|6579.8|6594.6|6579.6|6594.8|6579.8|6592.8|6577.8|1
1601456100000|2020-09-30 08:55:00|6594.3|6579.3|6592.8|6577.8|6594.3|6579.3|6590.6|6575.6|15
1601456400000|2020-09-30 09:00:00|6594|6579|6595.6|6580.6|6596.1|6581.1|6592.8|6577.8|4
1601456700000|2020-09-30 09:05:00|6596|6581|6595.3|6580.3|6596.6|6581.6|6593.3|6578.3|12
1601457000000|2020-09-30 09:10:00|6596.1|6581.1|6599.8|6584.8|6600.1|6585.1|6592.3|6577.3|11
1601457300000|2020-09-30 09:15:00|6598.6|6583.6|6598.1|6583.1|6598.6|6583.6|6598.1|6583.1|4
1601457600000|2020-09-30 09:20:00|6597.9|6582.9|6593.6|6578.6|6597.9|6582.9|6593.6|6578.6|7
1601457900000|2020-09-30 09:25:00|6593.1|6578.1|6593.3|6578.3|6595.1|6580.1|6593.1|6578.1|4
1601458200000|2020-09-30 09:30:00|6594.1|6579.1|6598.6|6583.6|6598.6|6583.6|6594.1|6579.1|9
1601458500000|2020-09-30 09:35:00|6599.1|6584.1|6599.8|6584.8|6599.8|6584.8|6599.1|6584.1|2
1601458800000|2020-09-30 09:40:00|6599.1|6584.1|6598.6|6583.6|6599.1|6584.1|6598.6|6583.6|8
1601459100000|2020-09-30 09:45:00|6597.8|6582.8|6601.1|6586.1|6601.1|6586.1|6597.8|6582.8|1
1601459400000|2020-09-30 09:50:00|6601.6|6586.6|6601.6|6586.6|6601.6|6586.6|6601.6|6586.6|2
1601459700000|2020-09-30 09:55:00|6601.9|6586.9|6605.4|6590.4|6606.1|6591.1|6601.1|6586.1|60
1601460000000|2020-09-30 10:00:00|6605.1|6590.1|6604.1|6589.1|6606.9|6591.9|6604.1|6589.1|36
1601460300000|2020-09-30 10:05:00|6605.4|6590.4|6609.1|6594.1|6609.1|6594.1|6603.4|6588.4|28
1601460600000|2020-09-30 10:10:00|6608.9|6593.9|6612.4|6597.4|6612.6|6597.6|6608.6|6593.6|75
1601460900000|2020-09-30 10:15:00|6611.9|6596.9|6621.9|6606.9|6622.4|6607.4|6611.9|6596.9|81
1601461200000|2020-09-30 10:20:00|6621.6|6606.6|6626.3|6611.3|6630.1|6615.1|6619.6|6604.6|93
1601461500000|2020-09-30 10:25:00|6626.5|6611.5|6616.5|6601.5|6626.5|6611.5|6616.3|6601.3|19
1601461800000|2020-09-30 10:30:00|6618.3|6603.3|6619.5|6604.5|6620.5|6605.5|6618|6603|6
1601462100000|2020-09-30 10:35:00|6619.3|6604.3|6616|6601|6619.3|6604.3|6615.3|6600.3|5
1601462400000|2020-09-30 10:40:00|6617.5|6602.5|6617|6602|6617.5|6602.5|6617|6602|2
1601462700000|2020-09-30 10:45:00|6617.5|6602.5|6611.3|6596.3|6617.5|6602.5|6611.3|6596.3|9
1601463000000|2020-09-30 10:50:00|6611.5|6596.5|6614.3|6599.3|6615|6600|6611.5|6596.5|13
1601463300000|2020-09-30 10:55:00|6613.9|6598.9|6615.3|6600.3|6615.3|6600.3|6612.5|6597.5|19
1601463600000|2020-09-30 11:00:00|6615.5|6600.5|6615.8|6600.8|6615.8|6600.8|6615.5|6600.5|3
1601463900000|2020-09-30 11:05:00|6617.1|6602.1|6622.3|6607.3|6623.8|6608.8|6617.1|6602.1|22
1601464200000|2020-09-30 11:10:00|6622.6|6607.6|6617.3|6602.3|6623.3|6608.3|6617.3|6602.3|7
1601464500000|2020-09-30 11:15:00|6617.8|6602.8|6618.3|6603.3|6618.6|6603.6|6615.3|6600.3|36
1601464800000|2020-09-30 11:20:00|6616.1|6601.1|6615.3|6600.3|6616.1|6601.1|6614.1|6599.1|6
1601465100000|2020-09-30 11:25:00|6613.3|6598.3|6618.6|6603.6|6618.6|6603.6|6613.3|6598.3|4
1601465400000|2020-09-30 11:30:00|6618.4|6603.4|6617.1|6602.1|6618.6|6603.6|6616.8|6601.8|0
1601465700000|2020-09-30 11:35:00|6616.3|6601.3|6611.6|6596.6|6616.3|6601.3|6611.3|6596.3|8
1601466000000|2020-09-30 11:40:00|6612|6597|6608.1|6593.1|6616.3|6601.3|6608.1|6593.1|9
1601466300000|2020-09-30 11:45:00|6608.6|6593.6|6607.8|6592.8|6611.1|6596.1|6607.3|6592.3|3
1601466600000|2020-09-30 11:50:00|6608.8|6593.8|6611.6|6596.6|6612.3|6597.3|6608.8|6593.8|12
1601466900000|2020-09-30 11:55:00|6610.5|6595.5|6611.3|6596.3|6611.6|6596.6|6604.8|6589.8|13
1601467200000|2020-09-30 12:00:00|6612.3|6597.3|6607.6|6592.6|6615.3|6600.3|6604.3|6589.3|49
1601467500000|2020-09-30 12:05:00|6607.3|6592.3|6611.1|6596.1|6611.3|6596.3|6606.6|6591.6|87
1601467800000|2020-09-30 12:10:00|6612.3|6597.3|6616.1|6601.1|6620.3|6605.3|6612.3|6597.3|32
1601468100000|2020-09-30 12:15:00|6616.6|6601.6|6607.8|6592.8|6616.6|6601.6|6606.8|6591.8|65
1601468400000|2020-09-30 12:20:00|6608.8|6593.8|6615.3|6600.3|6615.6|6600.6|6608.8|6593.8|34
1601468700000|2020-09-30 12:25:00|6615.5|6600.5|6615.8|6600.8|6616.8|6601.8|6613.8|6598.8|22
1601469000000|2020-09-30 12:30:00|6615.1|6600.1|6618.8|6603.8|6619.8|6604.8|6613.8|6598.8|45
1601469300000|2020-09-30 12:35:00|6619.3|6604.3|6611.5|6596.5|6619.8|6604.8|6607.8|6592.8|68
1601469600000|2020-09-30 12:40:00|6611.8|6596.8|6612.8|6597.8|6616.5|6601.5|6610.6|6595.6|29
1601469900000|2020-09-30 12:45:00|6613.6|6598.6|6619.3|6604.3|6619.8|6604.8|6612.8|6597.8|20
1601470200000|2020-09-30 12:50:00|6619|6604|6620.8|6605.8|6622.3|6607.3|6618.5|6603.5|16
1601470500000|2020-09-30 12:55:00|6620.3|6605.3|6620.8|6605.8|6622.8|6607.8|6620.3|6605.3|21
1601470800000|2020-09-30 13:00:00|6620|6605|6612.8|6597.8|6623.3|6608.3|6612.3|6597.3|36
1601471100000|2020-09-30 13:05:00|6613|6598|6622.8|6607.8|6623.8|6608.8|6613|6598|27
1601471400000|2020-09-30 13:10:00|6622|6607|6616|6601|6625|6610|6615.3|6600.3|44
1601471700000|2020-09-30 13:15:00|6615.8|6600.8|6614.3|6599.3|6618.3|6603.3|6612.3|6597.3|13
1601472000000|2020-09-30 13:20:00|6614.5|6599.5|6611.3|6596.3|6614.8|6599.8|6605.8|6590.8|23
1601472300000|2020-09-30 13:25:00|6612|6597|6604.5|6589.5|6616.3|6601.3|6602.8|6587.8|58
1601472600000|2020-09-30 13:30:00|6603|6588|6606.5|6591.5|6609|6594|6598.8|6583.8|83
1601472900000|2020-09-30 13:35:00|6607|6592|6606.1|6591.1|6608.5|6593.5|6598.8|6583.8|79
1601473200000|2020-09-30 13:40:00|6606.3|6591.3|6619.1|6604.1|6620.8|6605.8|6606.3|6591.3|105
1601473500000|2020-09-30 13:45:00|6618.3|6603.3|6618.1|6603.1|6620.8|6605.8|6615.4|6600.4|101
1601473800000|2020-09-30 13:50:00|6617.9|6602.9|6614.6|6599.6|6622.6|6607.6|6611.4|6596.4|115
1601474100000|2020-09-30 13:55:00|6614.9|6599.9|6624.9|6609.9|6624.9|6609.9|6614.1|6599.1|103
1601474400000|2020-09-30 14:00:00|6624.4|6609.4|6638.3|6623.3|6639.3|6624.3|6623.3|6608.3|189
1601474700000|2020-09-30 14:05:00|6639.1|6624.1|6638.3|6623.3|6639.3|6624.3|6635.3|6620.3|234
1601475000000|2020-09-30 14:10:00|6638.8|6623.8|6646.4|6631.4|6649.1|6634.1|6638.6|6623.6|240
1601475300000|2020-09-30 14:15:00|6646.6|6631.6|6650.3|6635.3|6652.3|6637.3|6645.6|6630.6|223
1601475600000|2020-09-30 14:20:00|6649.8|6634.8|6653.3|6638.3|6655.1|6640.1|6649.8|6634.8|168
1601475900000|2020-09-30 14:25:00|6653.8|6638.8|6653.8|6638.8|6654.8|6639.8|6649.3|6634.3|107
1601476200000|2020-09-30 14:30:00|6654.2|6639.2|6664.1|6649.1|6669.8|6654.8|6654.2|6639.2|480
1601476500000|2020-09-30 14:35:00|6664.3|6649.3|6651.3|6636.3|6664.8|6649.8|6649.6|6634.6|168
1601476800000|2020-09-30 14:40:00|6651.6|6636.6|6650.8|6635.8|6660.8|6645.8|6647.3|6632.3|179
1601477100000|2020-09-30 14:45:00|6651.1|6636.1|6658.8|6643.8|6660.6|6645.6|6647.8|6632.8|189
1601477400000|2020-09-30 14:50:00|6659.3|6644.3|6650.1|6635.1|6660.6|6645.6|6650.1|6635.1|143
1601477700000|2020-09-30 14:55:00|6650.6|6635.6|6646.1|6631.1|6651.6|6636.6|6646.1|6631.1|171
1601478000000|2020-09-30 15:00:00|6646.3|6631.3|6637.4|6622.4|6646.8|6631.8|6632.1|6617.1|146
1601478300000|2020-09-30 15:05:00|6638.3|6623.3|6638.6|6623.6|6642.8|6627.8|6631.9|6616.9|112
1601478600000|2020-09-30 15:10:00|6638.1|6623.1|6637.6|6622.6|6638.8|6623.8|6632.3|6617.3|53
1601478900000|2020-09-30 15:15:00|6637.4|6622.4|6635.3|6620.3|6637.4|6622.4|6627.8|6612.8|102
1601479200000|2020-09-30 15:20:00|6633.8|6618.8|6630.6|6615.6|6635.3|6620.3|6629.1|6614.1|70
1601479500000|2020-09-30 15:25:00|6631.1|6616.1|6622.8|6607.8|6631.1|6616.1|6620.6|6605.6|96
1601479800000|2020-09-30 15:30:00|6621.4|6606.4|6615.1|6600.1|6623.3|6608.3|6614.4|6599.4|125
1601480100000|2020-09-30 15:35:00|6615.9|6600.9|6617.6|6602.6|6624.9|6609.9|6615.9|6600.9|73
1601480400000|2020-09-30 15:40:00|6617.1|6602.1|6611.9|6596.9|6617.1|6602.1|6608.1|6593.1|128
1601480700000|2020-09-30 15:45:00|6612.1|6597.1|6600.1|6585.1|6614.4|6599.4|6596.4|6581.4|106
1601481000000|2020-09-30 15:50:00|6599.9|6584.9|6623.6|6608.6|6623.6|6608.6|6599.4|6584.4|122
1601481300000|2020-09-30 15:55:00|6623.9|6608.9|6616.4|6601.4|6624.4|6609.4|6616.1|6601.1|63
1601481600000|2020-09-30 16:00:00|6616.1|6601.1|6621.4|6606.4|6628.5|6613.5|6615.6|6600.6|166
1601481900000|2020-09-30 16:05:00|6621.6|6606.6|6641.1|6626.1|6641.1|6626.1|6621.6|6606.6|151
1601482200000|2020-09-30 16:10:00|6640.9|6625.9|6639.2|6624.2|6646.9|6631.9|6635.9|6620.9|245
1601482500000|2020-09-30 16:15:00|6637.7|6622.7|6635.9|6620.9|6643.6|6628.6|6633.9|6618.9|124
1601482800000|2020-09-30 16:20:00|6636.6|6621.6|6636.7|6621.7|6642.4|6627.4|6628.4|6613.4|148
1601483100000|2020-09-30 16:25:00|6636|6621|6636.9|6621.9|6641.6|6626.6|6633.4|6618.4|104
1601483400000|2020-09-30 16:30:00|6637.9|6622.9|6652.2|6637.2|6654.4|6639.4|6637.9|6622.9|153
1601483700000|2020-09-30 16:35:00|6652.4|6637.4|6651.7|6636.7|6654.9|6639.9|6651.4|6636.4|97
1601484000000|2020-09-30 16:40:00|6649.9|6634.9|6649.9|6634.9|6653.7|6638.7|6649.9|6634.9|89
1601484300000|2020-09-30 16:45:00|6650.4|6635.4|6651.9|6636.9|6653.4|6638.4|6649.2|6634.2|142
1601484600000|2020-09-30 16:50:00|6651.4|6636.4|6658.2|6643.2|6660.4|6645.4|6648.8|6633.8|123
1601484900000|2020-09-30 16:55:00|6657.9|6642.9|6659.7|6644.7|6661.7|6646.7|6657.9|6642.9|102
1601485200000|2020-09-30 17:00:00|6660.7|6645.7|6651.7|6636.7|6661.2|6646.2|6651.7|6636.7|69
1601485500000|2020-09-30 17:05:00|6650.7|6635.7|6650.9|6635.9|6653.2|6638.2|6649.9|6634.9|40
1601485800000|2020-09-30 17:10:00|6651.2|6636.2|6645.4|6630.4|6653.2|6638.2|6642.7|6627.7|67
1601486100000|2020-09-30 17:15:00|6645.9|6630.9|6654.2|6639.2|6654.2|6639.2|6641.4|6626.4|68
1601486400000|2020-09-30 17:20:00|6654.4|6639.4|6650.4|6635.4|6654.4|6639.4|6648.9|6633.9|67
1601486700000|2020-09-30 17:25:00|6650.2|6635.2|6650.9|6635.9|6651.4|6636.4|6646.9|6631.9|60
1601487000000|2020-09-30 17:30:00|6651.2|6636.2|6653.2|6638.2|6657.4|6642.4|6651.2|6636.2|77
1601487300000|2020-09-30 17:35:00|6652.9|6637.9|6652.6|6637.6|6654.9|6639.9|6650.4|6635.4|58
1601487600000|2020-09-30 17:40:00|6652.4|6637.4|6655.2|6640.2|6657.1|6642.1|6651.7|6636.7|191
1601487900000|2020-09-30 17:45:00|6655.4|6640.4|6658.4|6643.4|6659.2|6644.2|6653.4|6638.4|63
1601488200000|2020-09-30 17:50:00|6658.9|6643.9|6658.9|6643.9|6660.1|6645.1|6658.4|6643.4|51
1601488500000|2020-09-30 17:55:00|6659.4|6644.4|6651.1|6636.1|6660.1|6645.1|6650.4|6635.4|63
1601488800000|2020-09-30 18:00:00|6650.9|6635.9|6656.4|6641.4|6656.9|6641.9|6650.9|6635.9|159
1601489100000|2020-09-30 18:05:00|6657.3|6642.3|6645.9|6630.9|6659.4|6644.4|6644.6|6629.6|218
1601489400000|2020-09-30 18:10:00|6646.6|6631.6|6611|6596|6647|6632|6609.7|6594.7|1512
1601489700000|2020-09-30 18:15:00|6612.5|6597.5|6629.3|6614.3|6630.2|6615.2|6612.5|6597.5|398
1601490000000|2020-09-30 18:20:00|6629.1|6614.1|6629.1|6614.1|6629.1|6614.1|6629.1|6614.1|0
1601514000000|2020-10-01 01:00:00|6629|6614|6640.9|6625.9|6646.2|6631.2|6629|6614|96
1601514300000|2020-10-01 01:05:00|6640.7|6625.7|6641.4|6626.4|6642.4|6627.4|6640.7|6625.7|4
1601514600000|2020-10-01 01:10:00|6641.9|6626.9|6646.7|6631.7|6646.7|6631.7|6641.9|6626.9|40
1601514900000|2020-10-01 01:15:00|6647.7|6632.7|6647.2|6632.2|6647.7|6632.7|6647.2|6632.2|19
1601515200000|2020-10-01 01:20:00|6646.1|6631.1|6640.2|6625.2|6646.1|6631.1|6638.7|6623.7|8
1601515500000|2020-10-01 01:25:00|6640.7|6625.7|6642.2|6627.2|6643.2|6628.2|6640.2|6625.2|2
1601516100000|2020-10-01 01:35:00|6644.3|6629.3|6645.1|6630.1|6645.1|6630.1|6644.3|6629.3|9
1601516400000|2020-10-01 01:40:00|6645.3|6630.3|6645.3|6630.3|6645.3|6630.3|6645.3|6630.3|9
1601516700000|2020-10-01 01:45:00|6645.1|6630.1|6645.4|6630.4|6645.4|6630.4|6645.1|6630.1|21
1601517000000|2020-10-01 01:50:00|6645.2|6630.2|6645.4|6630.4|6645.4|6630.4|6645.2|6630.2|0
1601517600000|2020-10-01 02:00:00|6645.9|6630.9|6646.7|6631.7|6648|6633|6645.9|6630.9|18
1601517900000|2020-10-01 02:05:00|6646.2|6631.2|6645.2|6630.2|6646.2|6631.2|6645.2|6630.2|0
1601518200000|2020-10-01 02:10:00|6645.7|6630.7|6645.7|6630.7|6645.7|6630.7|6645.7|6630.7|6
1601518500000|2020-10-01 02:15:00|6647.4|6632.4|6647.7|6632.7|6647.7|6632.7|6647.4|6632.4|27
1601518800000|2020-10-01 02:20:00|||||||||9
1601519100000|2020-10-01 02:25:00|||||||||3
1601519400000|2020-10-01 02:30:00|||||||||1
1601520000000|2020-10-01 02:40:00|6648|6633|6648|6633|6648|6633|6648|6633|3
1601520300000|2020-10-01 02:45:00|6647.7|6632.7|6647.7|6632.7|6647.7|6632.7|6647.7|6632.7|3
1601520600000|2020-10-01 02:50:00|||||||||3
1601521200000|2020-10-01 03:00:00|||||||||27
1601521500000|2020-10-01 03:05:00|6647.1|6632.1|6646.7|6631.7|6647.1|6632.1|6646.7|6631.7|1
1601521800000|2020-10-01 03:10:00|6646.5|6631.5|6646.5|6631.5|6646.5|6631.5|6646.5|6631.5|0
1601522100000|2020-10-01 03:15:00|6646.7|6631.7|6646.7|6631.7|6646.7|6631.7|6645.8|6630.8|20
1601522700000|2020-10-01 03:25:00|6646.5|6631.5|6645.4|6630.4|6646.5|6631.5|6645.4|6630.4|0
1601523000000|2020-10-01 03:30:00|6644.9|6629.9|6646.7|6631.7|6646.7|6631.7|6644.9|6629.9|6
1601523300000|2020-10-01 03:35:00|6646.9|6631.9|6646.9|6631.9|6646.9|6631.9|6646.9|6631.9|0
1601523600000|2020-10-01 03:40:00|||||||||4
1601523900000|2020-10-01 03:45:00|||||||||1
1601524200000|2020-10-01 03:50:00|6647.2|6632.2|6647.2|6632.2|6647.2|6632.2|6647.2|6632.2|0
1601524500000|2020-10-01 03:55:00|6646.9|6631.9|6646.9|6631.9|6646.9|6631.9|6646.9|6631.9|1
1601524800000|2020-10-01 04:00:00|6647.2|6632.2|6647.2|6632.2|6647.2|6632.2|6647.2|6632.2|1
1601526000000|2020-10-01 04:20:00|6647.4|6632.4|6647.4|6632.4|6647.4|6632.4|6647.4|6632.4|0
1601526300000|2020-10-01 04:25:00|6647.7|6632.7|6647.7|6632.7|6647.7|6632.7|6647.7|6632.7|5
1601526600000|2020-10-01 04:30:00|||||||||3
1601526900000|2020-10-01 04:35:00|6647.5|6632.5|6647.5|6632.5|6647.5|6632.5|6647.5|6632.5|0
1601528700000|2020-10-01 05:05:00|6647|6632|6647.5|6632.5|6647.5|6632.5|6647|6632|0
1601529000000|2020-10-01 05:10:00|6647.7|6632.7|6649.2|6634.2|6649.2|6634.2|6647.7|6632.7|4
1601529300000|2020-10-01 05:15:00|6649.5|6634.5|6649.5|6634.5|6649.7|6634.7|6649.2|6634.2|4
1601529900000|2020-10-01 05:25:00|6649.2|6634.2|6648.7|6633.7|6649.2|6634.2|6648.7|6633.7|0
1601530200000|2020-10-01 05:30:00|6647.6|6632.6|6646.5|6631.5|6647.6|6632.6|6646.5|6631.5|1
1601530500000|2020-10-01 05:35:00|6647.2|6632.2|6648.5|6633.5|6648.5|6633.5|6646.9|6631.9|4
1601531100000|2020-10-01 05:45:00|6648.2|6633.2|6649.4|6634.4|6649.4|6634.4|6648.2|6633.2|0
1601531400000|2020-10-01 05:50:00|6648.7|6633.7|6647.4|6632.4|6648.7|6633.7|6646.5|6631.5|1
1601531700000|2020-10-01 05:55:00|6647.9|6632.9|6648.2|6633.2|6648.2|6633.2|6647.9|6632.9|0
1601532000000|2020-10-01 06:00:00|6648.5|6633.5|6648.5|6633.5|6648.7|6633.7|6648.5|6633.5|0
1601532300000|2020-10-01 06:05:00|6648.7|6633.7|6651.1|6636.1|6651.6|6636.6|6648.7|6633.7|10
1601532600000|2020-10-01 06:10:00|||||||||1
1601532900000|2020-10-01 06:15:00|6651.6|6636.6|6648.2|6633.2|6651.6|6636.6|6648.2|6633.2|3
1601533200000|2020-10-01 06:20:00|6647.7|6632.7|6648.2|6633.2|6648.7|6633.7|6647.7|6632.7|1
1601533500000|2020-10-01 06:25:00|6648.7|6633.7|6648.7|6633.7|6649.7|6634.7|6648.2|6633.2|13
1601533800000|2020-10-01 06:30:00|6648.9|6633.9|6648.4|6633.4|6649.7|6634.7|6648.4|6633.4|2
1601534100000|2020-10-01 06:35:00|6648.2|6633.2|6648.2|6633.2|6648.2|6633.2|6648.2|6633.2|0
1601534400000|2020-10-01 06:40:00|||||||||1
1601534700000|2020-10-01 06:45:00|6646.4|6631.4|6646.9|6631.9|6647.2|6632.2|6646.4|6631.4|3
1601535000000|2020-10-01 06:50:00|6646.4|6631.4|6646.9|6631.9|6647.2|6632.2|6646.4|6631.4|0
1601535300000|2020-10-01 06:55:00|6647.2|6632.2|6646.2|6631.2|6647.2|6632.2|6646.2|6631.2|9
1601535600000|2020-10-01 07:00:00|6645.5|6630.5|6645.2|6630.2|6646.4|6631.4|6644.7|6629.7|3
1601536500000|2020-10-01 07:15:00|6645.4|6630.4|6646.7|6631.7|6647.2|6632.2|6645.4|6630.4|1
1601536800000|2020-10-01 07:20:00|6646.4|6631.4|6647.2|6632.2|6647.2|6632.2|6645.4|6630.4|0
1601537100000|2020-10-01 07:25:00|6646.4|6631.4|6646|6631|6647.2|6632.2|6645.4|6630.4|1
1601537400000|2020-10-01 07:30:00|6645.7|6630.7|6645.4|6630.4|6646.2|6631.2|6644.5|6629.5|16
1601537700000|2020-10-01 07:35:00|6645.2|6630.2|6646|6631|6646|6631|6644|6629|11
1601538000000|2020-10-01 07:40:00|6645.7|6630.7|6645.4|6630.4|6645.7|6630.7|6644.2|6629.2|19
1601538300000|2020-10-01 07:45:00|6645.2|6630.2|6647.2|6632.2|6647.2|6632.2|6643.7|6628.7|9
1601538600000|2020-10-01 07:50:00|6646.2|6631.2|6644.4|6629.4|6646.7|6631.7|6643.7|6628.7|23
1601538900000|2020-10-01 07:55:00|6644.7|6629.7|6645.2|6630.2|6645.2|6630.2|6644.7|6629.7|3
1601539200000|2020-10-01 08:00:00|6645.7|6630.7|6647.2|6632.2|6649.9|6634.9|6645.2|6630.2|20
1601539500000|2020-10-01 08:05:00|6647.9|6632.9|6649.9|6634.9|6649.9|6634.9|6647.2|6632.2|10
1601539800000|2020-10-01 08:10:00|6649.6|6634.6|6651.2|6636.2|6651.2|6636.2|6649.6|6634.6|18
1601540100000|2020-10-01 08:15:00|6651.4|6636.4|6649.2|6634.2|6653|6638|6647|6632|40
1601540400000|2020-10-01 08:20:00|6649.5|6634.5|6652.2|6637.2|6653|6638|6649.5|6634.5|8
1601540700000|2020-10-01 08:25:00|6650.5|6635.5|6649.5|6634.5|6650.5|6635.5|6648.7|6633.7|8
1601541000000|2020-10-01 08:30:00|6649.2|6634.2|6646.3|6631.3|6649.2|6634.2|6645.7|6630.7|13
1601541300000|2020-10-01 08:35:00|6646|6631|6646.8|6631.8|6647|6632|6644.3|6629.3|21
1601541600000|2020-10-01 08:40:00|6646.5|6631.5|6638.5|6623.5|6646.5|6631.5|6638.3|6623.3|104
1601541900000|2020-10-01 08:45:00|6637.8|6622.8|6635.8|6620.8|6639.8|6624.8|6635.8|6620.8|12
1601542200000|2020-10-01 08:50:00|6637.6|6622.6|6636.3|6621.3|6637.8|6622.8|6634.1|6619.1|8
1601542500000|2020-10-01 08:55:00|6636|6621|6636|6621|6636|6621|6636|6621|2
1601542800000|2020-10-01 09:00:00|6636.3|6621.3|6637.8|6622.8|6638.8|6623.8|6634.8|6619.8|11
1601543100000|2020-10-01 09:05:00|6637.5|6622.5|6639.1|6624.1|6640.1|6625.1|6637.3|6622.3|6
1601543400000|2020-10-01 09:10:00|6638.1|6623.1|6642.2|6627.2|6642.7|6627.7|6638.1|6623.1|5
1601543700000|2020-10-01 09:15:00|6642|6627|6644.4|6629.4|6644.4|6629.4|6641.2|6626.2|4
1601544000000|2020-10-01 09:20:00|6643.9|6628.9|6640.7|6625.7|6644.7|6629.7|6639.7|6624.7|9
1601544300000|2020-10-01 09:25:00|6640.5|6625.5|6640.7|6625.7|6640.7|6625.7|6639.7|6624.7|2
1601544600000|2020-10-01 09:30:00|6640.5|6625.5|6640.7|6625.7|6640.7|6625.7|6640|6625|2
1601544900000|2020-10-01 09:35:00|6640.2|6625.2|6640.7|6625.7|6641.2|6626.2|6640.2|6625.2|2
1601545200000|2020-10-01 09:40:00|6640.2|6625.2|6641.2|6626.2|6641.2|6626.2|6639.7|6624.7|2
1601545500000|2020-10-01 09:45:00|6640.7|6625.7|6640.7|6625.7|6640.7|6625.7|6639.7|6624.7|2
1601545800000|2020-10-01 09:50:00|6640.5|6625.5|6638.4|6623.4|6640.5|6625.5|6637.9|6622.9|3
1601546100000|2020-10-01 09:55:00|6638.2|6623.2|6639.9|6624.9|6639.9|6624.9|6637.9|6622.9|3
1601546400000|2020-10-01 10:00:00|6638.9|6623.9|6639.2|6624.2|6639.2|6624.2|6638.4|6623.4|2
1601546700000|2020-10-01 10:05:00|6639.7|6624.7|6639.4|6624.4|6640.9|6625.9|6638.7|6623.7|12
1601547000000|2020-10-01 10:10:00|6638.9|6623.9|6638.4|6623.4|6638.9|6623.9|6636.7|6621.7|7
1601547300000|2020-10-01 10:15:00|6638.5|6623.5|6640.2|6625.2|6640.7|6625.7|6638.2|6623.2|12
1601547600000|2020-10-01 10:20:00|6639.7|6624.7|6639.5|6624.5|6640.2|6625.2|6638|6623|22
1601547900000|2020-10-01 10:25:00|6640.5|6625.5|6641.5|6626.5|6642|6627|6640.5|6625.5|27
1601548200000|2020-10-01 10:30:00|6640.3|6625.3|6639|6624|6641.7|6626.7|6639|6624|23
1601548500000|2020-10-01 10:35:00|6639.2|6624.2|6639.5|6624.5|6639.5|6624.5|6634|6619|44
1601548800000|2020-10-01 10:40:00|6639.2|6624.2|6641|6626|6641|6626|6638|6623|14
1601549100000|2020-10-01 10:45:00|6641.5|6626.5|6638|6623|6642|6627|6638|6623|24
1601549400000|2020-10-01 10:50:00|6637|6622|6638|6623|6638|6623|6637|6622|22
1601549700000|2020-10-01 10:55:00|||||||||10
1601550000000|2020-10-01 11:00:00|6637.5|6622.5|6635.2|6620.2|6637.5|6622.5|6633.5|6618.5|31
1601550300000|2020-10-01 11:05:00|6635.5|6620.5|6635.5|6620.5|6636.7|6621.7|6633.5|6618.5|25
1601550600000|2020-10-01 11:10:00|6638.7|6623.7|6643|6628|6643|6628|6638.3|6623.3|36
1601550900000|2020-10-01 11:15:00|6643.5|6628.5|6641.8|6626.8|6644.8|6629.8|6641.8|6626.8|27
1601551200000|2020-10-01 11:20:00|6641.6|6626.6|6639|6624|6642|6627|6638.8|6623.8|8
1601551500000|2020-10-01 11:25:00|6639.4|6624.4|6635|6620|6640.2|6625.2|6634.7|6619.7|35
1601551800000|2020-10-01 11:30:00|6634.5|6619.5|6636|6621|6636|6621|6633|6618|5
1601552100000|2020-10-01 11:35:00|6637|6622|6637.5|6622.5|6638|6623|6636.8|6621.8|5
1601552400000|2020-10-01 11:40:00|6637|6622|6637|6622|6637|6622|6637|6622|0
1601552700000|2020-10-01 11:45:00|6636.5|6621.5|6639|6624|6640|6625|6634.5|6619.5|22
1601553000000|2020-10-01 11:50:00|6638.8|6623.8|6642.5|6627.5|6642.5|6627.5|6638.8|6623.8|9
1601553300000|2020-10-01 11:55:00|6643.5|6628.5|6644|6629|6645.7|6630.7|6642.5|6627.5|8
1601553600000|2020-10-01 12:00:00|6643.3|6628.3|6647.5|6632.5|6652.2|6637.2|6641|6626|40
1601553900000|2020-10-01 12:05:00|6646.6|6631.6|6643.5|6628.5|6646.6|6631.6|6641|6626|110
1601554200000|2020-10-01 12:10:00|6643.3|6628.3|6638.7|6623.7|6645|6630|6638.4|6623.4|86
1601554500000|2020-10-01 12:15:00|6638.4|6623.4|6634.5|6619.5|6638.4|6623.4|6623.7|6608.7|134
1601554800000|2020-10-01 12:20:00|6633.8|6618.8|6647.7|6632.7|6653.3|6638.3|6633.8|6618.8|97
1601555100000|2020-10-01 12:25:00|6648.2|6633.2|6649.7|6634.7|6649.7|6634.7|6645.7|6630.7|87
1601555400000|2020-10-01 12:30:00|6650.2|6635.2|6652.1|6637.1|6658.7|6643.7|6649.1|6634.1|78
1601555700000|2020-10-01 12:35:00|6652.6|6637.6|6659.4|6644.4|6662.1|6647.1|6652.6|6637.6|126
1601556000000|2020-10-01 12:40:00|6660.9|6645.9|6662.9|6647.9|6662.9|6647.9|6656.6|6641.6|48
1601556300000|2020-10-01 12:45:00|6662.1|6647.1|6647.9|6632.9|6662.1|6647.1|6647.9|6632.9|39
1601556600000|2020-10-01 12:50:00|6647.7|6632.7|6642.9|6627.9|6647.7|6632.7|6640.7|6625.7|14
1601556900000|2020-10-01 12:55:00|6643.2|6628.2|6638|6623|6644.4|6629.4|6625.9|6610.9|141
1601557200000|2020-10-01 13:00:00|6636.7|6621.7|6643.2|6628.2|6643.2|6628.2|6627|6612|42
1601557500000|2020-10-01 13:05:00|6641.5|6626.5|6639.7|6624.7|6645.5|6630.5|6627.7|6612.7|60
1601557800000|2020-10-01 13:10:00|6639.2|6624.2|6645.7|6630.7|6646.5|6631.5|6637.5|6622.5|52
1601558100000|2020-10-01 13:15:00|6645.5|6630.5|6639|6624|6645.5|6630.5|6632.7|6617.7|49
1601558400000|2020-10-01 13:20:00|6640|6625|6640.5|6625.5|6645.7|6630.7|6638|6623|33
1601558700000|2020-10-01 13:25:00|6640|6625|6644.9|6629.9|6646.3|6631.3|6637.5|6622.5|85
1601559000000|2020-10-01 13:30:00|6643.6|6628.6|6656.2|6641.2|6656.5|6641.5|6638.9|6623.9|221
1601559300000|2020-10-01 13:35:00|6655|6640|6653|6638|6655|6640|6649|6634|155
1601559600000|2020-10-01 13:40:00|6652.3|6637.3|6643.2|6628.2|6652.3|6637.3|6629.2|6614.2|96
1601559900000|2020-10-01 13:45:00|6643.5|6628.5|6643|6628|6644|6629|6627.8|6612.8|156
1601560200000|2020-10-01 13:50:00|6642.8|6627.8|6637|6622|6644.3|6629.3|6631.8|6616.8|104
1601560500000|2020-10-01 13:55:00|6637.2|6622.2|6638.7|6623.7|6638.7|6623.7|6635|6620|185
1601560800000|2020-10-01 14:00:00|6637.2|6622.2|6623|6608|6637.7|6622.7|6614|6599|220
1601561100000|2020-10-01 14:05:00|6622.5|6607.5|6638|6623|6638.5|6623.5|6615.2|6600.2|144
1601561400000|2020-10-01 14:10:00|6638.5|6623.5|6638.1|6623.1|6641.6|6626.6|6630|6615|177
1601561700000|2020-10-01 14:15:00|6638.4|6623.4|6629.4|6614.4|6641.6|6626.6|6626.2|6611.2|125
1601562000000|2020-10-01 14:20:00|6628.9|6613.9|6614.3|6599.3|6628.9|6613.9|6612.3|6597.3|140
1601562300000|2020-10-01 14:25:00|6614.8|6599.8|6612.5|6597.5|6614.8|6599.8|6607|6592|277
1601562600000|2020-10-01 14:30:00|6612.3|6597.3|6622.3|6607.3|6622.3|6607.3|6607|6592|247
1601562900000|2020-10-01 14:35:00|6622.5|6607.5|6616.8|6601.8|6626.5|6611.5|6616|6601|146
1601563200000|2020-10-01 14:40:00|6616.4|6601.4|6604.5|6589.5|6616.4|6601.4|6600|6585|292
1601563500000|2020-10-01 14:45:00|6604|6589|6603.1|6588.1|6615.3|6600.3|6600.5|6585.5|189
1601563800000|2020-10-01 14:50:00|6603.3|6588.3|6618.6|6603.6|6619.6|6604.6|6603.1|6588.1|203
1601564100000|2020-10-01 14:55:00|6618.4|6603.4|6611.1|6596.1|6618.6|6603.6|6609.1|6594.1|185
1601564400000|2020-10-01 15:00:00|6612.2|6597.2|6615.6|6600.6|6625.6|6610.6|6608.1|6593.1|132
1601564700000|2020-10-01 15:05:00|6614.1|6599.1|6606.1|6591.1|6615.6|6600.6|6601.1|6586.1|139
1601565000000|2020-10-01 15:10:00|6605.6|6590.6|6613.1|6598.1|6614.6|6599.6|6600.6|6585.6|192
1601565300000|2020-10-01 15:15:00|6613.3|6598.3|6613.1|6598.1|6614.4|6599.4|6604.6|6589.6|139
1601565600000|2020-10-01 15:20:00|6612.4|6597.4|6610.4|6595.4|6617.4|6602.4|6609.3|6594.3|105
1601565900000|2020-10-01 15:25:00|6610.9|6595.9|6617.6|6602.6|6619.6|6604.6|6603.6|6588.6|205
1601566200000|2020-10-01 15:30:00|6618.1|6603.1|6615.3|6600.3|6621.4|6606.4|6607.6|6592.6|136
1601566500000|2020-10-01 15:35:00|6615.6|6600.6|6610.6|6595.6|6617.1|6602.1|6605.1|6590.1|134
1601566800000|2020-10-01 15:40:00|6611.6|6596.6|6613.8|6598.8|6618.9|6603.9|6611.6|6596.6|126
1601567100000|2020-10-01 15:45:00|6614.4|6599.4|6612.6|6597.6|6618.1|6603.1|6607.8|6592.8|124
1601567400000|2020-10-01 15:50:00|6612.4|6597.4|6617.6|6602.6|6625.4|6610.4|6612.4|6597.4|119
1601567700000|2020-10-01 15:55:00|6617.4|6602.4|6620.4|6605.4|6624.2|6609.2|6615.9|6600.9|160
1601568000000|2020-10-01 16:00:00|6619.9|6604.9|6612.8|6597.8|6622.3|6607.3|6612.8|6597.8|66
1601568300000|2020-10-01 16:05:00|6612.6|6597.6|6612.1|6597.1|6614.1|6599.1|6611.1|6596.1|69
1601568600000|2020-10-01 16:10:00|6613.6|6598.6|6624|6609|6625.6|6610.6|6613.6|6598.6|102
1601568900000|2020-10-01 16:15:00|6624.5|6609.5|6623.2|6608.2|6625.8|6610.8|6623.2|6608.2|153
1601569200000|2020-10-01 16:20:00|6623|6608|6619|6604|6623.2|6608.2|6616.2|6601.2|110
1601569500000|2020-10-01 16:25:00|6618.7|6603.7|6618.5|6603.5|6619.2|6604.2|6615.5|6600.5|61
1601569800000|2020-10-01 16:30:00|6618.2|6603.2|6619.2|6604.2|6619.2|6604.2|6615.5|6600.5|78
1601570100000|2020-10-01 16:35:00|6618.5|6603.5|6625|6610|6626.7|6611.7|6616|6601|113
1601570400000|2020-10-01 16:40:00|6623.5|6608.5|6629.2|6614.2|6632.2|6617.2|6623.5|6608.5|83
1601570700000|2020-10-01 16:45:00|6628.2|6613.2|6617.7|6602.7|6628.2|6613.2|6613.5|6598.5|127
1601571000000|2020-10-01 16:50:00|6617.5|6602.5|6615.3|6600.3|6622.2|6607.2|6613.3|6598.3|47
1601571300000|2020-10-01 16:55:00|6615.5|6600.5|6616|6601|6617.7|6602.7|6612.5|6597.5|52
1601571600000|2020-10-01 17:00:00|6615|6600|6620.8|6605.8|6620.8|6605.8|6613|6598|81
1601571900000|2020-10-01 17:05:00|6621.3|6606.3|6622|6607|6622|6607|6619.8|6604.8|61
1601572200000|2020-10-01 17:10:00|6621.5|6606.5|6627|6612|6627|6612|6620.8|6605.8|57
1601572500000|2020-10-01 17:15:00|6627.3|6612.3|6629.4|6614.4|6632|6617|6626.7|6611.7|109
1601572800000|2020-10-01 17:20:00|6627.7|6612.7|6621|6606|6628.7|6613.7|6618.4|6603.4|169
1601573100000|2020-10-01 17:25:00|6620.2|6605.2|6619.7|6604.7|6620.2|6605.2|6614|6599|69
1601573400000|2020-10-01 17:30:00|6619.9|6604.9|6625.9|6610.9|6625.9|6610.9|6617.7|6602.7|56
1601573700000|2020-10-01 17:35:00|6626.7|6611.7|6626|6611|6627.2|6612.2|6625.7|6610.7|23
1601574000000|2020-10-01 17:40:00|6625.5|6610.5|6628.4|6613.4|6628.4|6613.4|6621|6606|46
1601574300000|2020-10-01 17:45:00|6628.7|6613.7|6631.4|6616.4|6631.4|6616.4|6626.4|6611.4|36
1601574600000|2020-10-01 17:50:00|6631.2|6616.2|6630.2|6615.2|6631.9|6616.9|6628.7|6613.7|49
1601574900000|2020-10-01 17:55:00|6630.4|6615.4|6631|6616|6633.9|6618.9|6627.5|6612.5|59
1601575200000|2020-10-01 18:00:00|6631.7|6616.7|6626.7|6611.7|6633.2|6618.2|6622.2|6607.2|84
1601575500000|2020-10-01 18:05:00|6624.7|6609.7|6625.2|6610.2|6627.9|6612.9|6622.2|6607.2|134
1601575800000|2020-10-01 18:10:00|6624.2|6609.2|6641.1|6626.1|6646.1|6631.1|6624.2|6609.2|1280
1601576100000|2020-10-01 18:15:00|6641.6|6626.6|6642.8|6627.8|6644.1|6629.1|6639.3|6624.3|338
1601514000000|2020-10-01 01:00:00|6629|6614|6640.9|6625.9|6646.2|6631.2|6629|6614|96
1601514300000|2020-10-01 01:05:00|6640.7|6625.7|6641.4|6626.4|6642.4|6627.4|6640.7|6625.7|4
1601514600000|2020-10-01 01:10:00|6641.9|6626.9|6646.7|6631.7|6646.7|6631.7|6641.9|6626.9|40
1601514900000|2020-10-01 01:15:00|6647.7|6632.7|6647.2|6632.2|6647.7|6632.7|6647.2|6632.2|19
1601515200000|2020-10-01 01:20:00|6646.1|6631.1|6640.2|6625.2|6646.1|6631.1|6638.7|6623.7|8
1601515500000|2020-10-01 01:25:00|6640.7|6625.7|6642.2|6627.2|6643.2|6628.2|6640.2|6625.2|2
1601516100000|2020-10-01 01:35:00|6644.3|6629.3|6645.1|6630.1|6645.1|6630.1|6644.3|6629.3|9
1601516400000|2020-10-01 01:40:00|6645.3|6630.3|6645.3|6630.3|6645.3|6630.3|6645.3|6630.3|9
1601516700000|2020-10-01 01:45:00|6645.1|6630.1|6645.4|6630.4|6645.4|6630.4|6645.1|6630.1|21
1601517000000|2020-10-01 01:50:00|6645.2|6630.2|6645.4|6630.4|6645.4|6630.4|6645.2|6630.2|0
1601517600000|2020-10-01 02:00:00|6645.9|6630.9|6646.7|6631.7|6648|6633|6645.9|6630.9|18
1601517900000|2020-10-01 02:05:00|6646.2|6631.2|6645.2|6630.2|6646.2|6631.2|6645.2|6630.2|0
1601518200000|2020-10-01 02:10:00|6645.7|6630.7|6645.7|6630.7|6645.7|6630.7|6645.7|6630.7|6
1601518500000|2020-10-01 02:15:00|6647.4|6632.4|6647.7|6632.7|6647.7|6632.7|6647.4|6632.4|27
1601518800000|2020-10-01 02:20:00|||||||||9
1601519100000|2020-10-01 02:25:00|||||||||3
1601519400000|2020-10-01 02:30:00|||||||||1
1601520000000|2020-10-01 02:40:00|6648|6633|6648|6633|6648|6633|6648|6633|3
1601520300000|2020-10-01 02:45:00|6647.7|6632.7|6647.7|6632.7|6647.7|6632.7|6647.7|6632.7|3
1601520600000|2020-10-01 02:50:00|||||||||3
1601521200000|2020-10-01 03:00:00|||||||||27
1601521500000|2020-10-01 03:05:00|6647.1|6632.1|6646.7|6631.7|6647.1|6632.1|6646.7|6631.7|1
1601521800000|2020-10-01 03:10:00|6646.5|6631.5|6646.5|6631.5|6646.5|6631.5|6646.5|6631.5|0
1601522100000|2020-10-01 03:15:00|6646.7|6631.7|6646.7|6631.7|6646.7|6631.7|6645.8|6630.8|20
1601522700000|2020-10-01 03:25:00|6646.5|6631.5|6645.4|6630.4|6646.5|6631.5|6645.4|6630.4|0
1601523000000|2020-10-01 03:30:00|6644.9|6629.9|6646.7|6631.7|6646.7|6631.7|6644.9|6629.9|6
1601523300000|2020-10-01 03:35:00|6646.9|6631.9|6646.9|6631.9|6646.9|6631.9|6646.9|6631.9|0
1601523600000|2020-10-01 03:40:00|||||||||4
1601523900000|2020-10-01 03:45:00|||||||||1
1601524200000|2020-10-01 03:50:00|6647.2|6632.2|6647.2|6632.2|6647.2|6632.2|6647.2|6632.2|0
1601524500000|2020-10-01 03:55:00|6646.9|6631.9|6646.9|6631.9|6646.9|6631.9|6646.9|6631.9|1
1601524800000|2020-10-01 04:00:00|6647.2|6632.2|6647.2|6632.2|6647.2|6632.2|6647.2|6632.2|1
1601526000000|2020-10-01 04:20:00|6647.4|6632.4|6647.4|6632.4|6647.4|6632.4|6647.4|6632.4|0
1601526300000|2020-10-01 04:25:00|6647.7|6632.7|6647.7|6632.7|6647.7|6632.7|6647.7|6632.7|5
1601526600000|2020-10-01 04:30:00|||||||||3
1601526900000|2020-10-01 04:35:00|6647.5|6632.5|6647.5|6632.5|6647.5|6632.5|6647.5|6632.5|0
1601528700000|2020-10-01 05:05:00|6647|6632|6647.5|6632.5|6647.5|6632.5|6647|6632|0
1601529000000|2020-10-01 05:10:00|6647.7|6632.7|6649.2|6634.2|6649.2|6634.2|6647.7|6632.7|4
1601529300000|2020-10-01 05:15:00|6649.5|6634.5|6649.5|6634.5|6649.7|6634.7|6649.2|6634.2|4
1601529900000|2020-10-01 05:25:00|6649.2|6634.2|6648.7|6633.7|6649.2|6634.2|6648.7|6633.7|0
1601530200000|2020-10-01 05:30:00|6647.6|6632.6|6646.5|6631.5|6647.6|6632.6|6646.5|6631.5|1
1601530500000|2020-10-01 05:35:00|6647.2|6632.2|6648.5|6633.5|6648.5|6633.5|6646.9|6631.9|4
1601531100000|2020-10-01 05:45:00|6648.2|6633.2|6649.4|6634.4|6649.4|6634.4|6648.2|6633.2|0
1601531400000|2020-10-01 05:50:00|6648.7|6633.7|6647.4|6632.4|6648.7|6633.7|6646.5|6631.5|1
1601531700000|2020-10-01 05:55:00|6647.9|6632.9|6648.2|6633.2|6648.2|6633.2|6647.9|6632.9|0
1601532000000|2020-10-01 06:00:00|6648.5|6633.5|6648.5|6633.5|6648.7|6633.7|6648.5|6633.5|0
1601532300000|2020-10-01 06:05:00|6648.7|6633.7|6651.1|6636.1|6651.6|6636.6|6648.7|6633.7|10
1601532600000|2020-10-01 06:10:00|||||||||1
1601532900000|2020-10-01 06:15:00|6651.6|6636.6|6648.2|6633.2|6651.6|6636.6|6648.2|6633.2|3
1601533200000|2020-10-01 06:20:00|6647.7|6632.7|6648.2|6633.2|6648.7|6633.7|6647.7|6632.7|1
1601533500000|2020-10-01 06:25:00|6648.7|6633.7|6648.7|6633.7|6649.7|6634.7|6648.2|6633.2|13
1601533800000|2020-10-01 06:30:00|6648.9|6633.9|6648.4|6633.4|6649.7|6634.7|6648.4|6633.4|2
1601534100000|2020-10-01 06:35:00|6648.2|6633.2|6648.2|6633.2|6648.2|6633.2|6648.2|6633.2|0
1601534400000|2020-10-01 06:40:00|||||||||1
1601534700000|2020-10-01 06:45:00|6646.4|6631.4|6646.9|6631.9|6647.2|6632.2|6646.4|6631.4|3
1601535000000|2020-10-01 06:50:00|6646.4|6631.4|6646.9|6631.9|6647.2|6632.2|6646.4|6631.4|0
1601535300000|2020-10-01 06:55:00|6647.2|6632.2|6646.2|6631.2|6647.2|6632.2|6646.2|6631.2|9
1601535600000|2020-10-01 07:00:00|6645.5|6630.5|6645.2|6630.2|6646.4|6631.4|6644.7|6629.7|3
1601536500000|2020-10-01 07:15:00|6645.4|6630.4|6646.7|6631.7|6647.2|6632.2|6645.4|6630.4|1
1601536800000|2020-10-01 07:20:00|6646.4|6631.4|6647.2|6632.2|6647.2|6632.2|6645.4|6630.4|0
1601537100000|2020-10-01 07:25:00|6646.4|6631.4|6646|6631|6647.2|6632.2|6645.4|6630.4|1
1601537400000|2020-10-01 07:30:00|6645.7|6630.7|6645.4|6630.4|6646.2|6631.2|6644.5|6629.5|16
1601537700000|2020-10-01 07:35:00|6645.2|6630.2|6646|6631|6646|6631|6644|6629|11
1601538000000|2020-10-01 07:40:00|6645.7|6630.7|6645.4|6630.4|6645.7|6630.7|6644.2|6629.2|19
1601538300000|2020-10-01 07:45:00|6645.2|6630.2|6647.2|6632.2|6647.2|6632.2|6643.7|6628.7|9
1601538600000|2020-10-01 07:50:00|6646.2|6631.2|6644.4|6629.4|6646.7|6631.7|6643.7|6628.7|23
1601538900000|2020-10-01 07:55:00|6644.7|6629.7|6645.2|6630.2|6645.2|6630.2|6644.7|6629.7|3
1601539200000|2020-10-01 08:00:00|6645.7|6630.7|6647.2|6632.2|6649.9|6634.9|6645.2|6630.2|20
1601539500000|2020-10-01 08:05:00|6647.9|6632.9|6649.9|6634.9|6649.9|6634.9|6647.2|6632.2|10
1601539800000|2020-10-01 08:10:00|6649.6|6634.6|6651.2|6636.2|6651.2|6636.2|6649.6|6634.6|18
1601540100000|2020-10-01 08:15:00|6651.4|6636.4|6649.2|6634.2|6653|6638|6647|6632|40
1601540400000|2020-10-01 08:20:00|6649.5|6634.5|6652.2|6637.2|6653|6638|6649.5|6634.5|8
1601540700000|2020-10-01 08:25:00|6650.5|6635.5|6649.5|6634.5|6650.5|6635.5|6648.7|6633.7|8
1601541000000|2020-10-01 08:30:00|6649.2|6634.2|6646.3|6631.3|6649.2|6634.2|6645.7|6630.7|13
1601541300000|2020-10-01 08:35:00|6646|6631|6646.8|6631.8|6647|6632|6644.3|6629.3|21
1601541600000|2020-10-01 08:40:00|6646.5|6631.5|6638.5|6623.5|6646.5|6631.5|6638.3|6623.3|104
1601541900000|2020-10-01 08:45:00|6637.8|6622.8|6635.8|6620.8|6639.8|6624.8|6635.8|6620.8|12
1601542200000|2020-10-01 08:50:00|6637.6|6622.6|6636.3|6621.3|6637.8|6622.8|6634.1|6619.1|8
1601542500000|2020-10-01 08:55:00|6636|6621|6636|6621|6636|6621|6636|6621|2
1601542800000|2020-10-01 09:00:00|6636.3|6621.3|6637.8|6622.8|6638.8|6623.8|6634.8|6619.8|11
1601543100000|2020-10-01 09:05:00|6637.5|6622.5|6639.1|6624.1|6640.1|6625.1|6637.3|6622.3|6
1601543400000|2020-10-01 09:10:00|6638.1|6623.1|6642.2|6627.2|6642.7|6627.7|6638.1|6623.1|5
1601543700000|2020-10-01 09:15:00|6642|6627|6644.4|6629.4|6644.4|6629.4|6641.2|6626.2|4
1601544000000|2020-10-01 09:20:00|6643.9|6628.9|6640.7|6625.7|6644.7|6629.7|6639.7|6624.7|9
1601544300000|2020-10-01 09:25:00|6640.5|6625.5|6640.7|6625.7|6640.7|6625.7|6639.7|6624.7|2
1601544600000|2020-10-01 09:30:00|6640.5|6625.5|6640.7|6625.7|6640.7|6625.7|6640|6625|2
1601544900000|2020-10-01 09:35:00|6640.2|6625.2|6640.7|6625.7|6641.2|6626.2|6640.2|6625.2|2
1601545200000|2020-10-01 09:40:00|6640.2|6625.2|6641.2|6626.2|6641.2|6626.2|6639.7|6624.7|2
1601545500000|2020-10-01 09:45:00|6640.7|6625.7|6640.7|6625.7|6640.7|6625.7|6639.7|6624.7|2
1601545800000|2020-10-01 09:50:00|6640.5|6625.5|6638.4|6623.4|6640.5|6625.5|6637.9|6622.9|3
1601546100000|2020-10-01 09:55:00|6638.2|6623.2|6639.9|6624.9|6639.9|6624.9|6637.9|6622.9|3
1601546400000|2020-10-01 10:00:00|6638.9|6623.9|6639.2|6624.2|6639.2|6624.2|6638.4|6623.4|2
1601546700000|2020-10-01 10:05:00|6639.7|6624.7|6639.4|6624.4|6640.9|6625.9|6638.7|6623.7|12
1601547000000|2020-10-01 10:10:00|6638.9|6623.9|6638.4|6623.4|6638.9|6623.9|6636.7|6621.7|7
1601547300000|2020-10-01 10:15:00|6638.5|6623.5|6640.2|6625.2|6640.7|6625.7|6638.2|6623.2|12
1601547600000|2020-10-01 10:20:00|6639.7|6624.7|6639.5|6624.5|6640.2|6625.2|6638|6623|22
1601547900000|2020-10-01 10:25:00|6640.5|6625.5|6641.5|6626.5|6642|6627|6640.5|6625.5|27
1601548200000|2020-10-01 10:30:00|6640.3|6625.3|6639|6624|6641.7|6626.7|6639|6624|23
1601548500000|2020-10-01 10:35:00|6639.2|6624.2|6639.5|6624.5|6639.5|6624.5|6634|6619|44
1601548800000|2020-10-01 10:40:00|6639.2|6624.2|6641|6626|6641|6626|6638|6623|14
1601549100000|2020-10-01 10:45:00|6641.5|6626.5|6638|6623|6642|6627|6638|6623|24
1601549400000|2020-10-01 10:50:00|6637|6622|6638|6623|6638|6623|6637|6622|22
1601549700000|2020-10-01 10:55:00|||||||||10
1601550000000|2020-10-01 11:00:00|6637.5|6622.5|6635.2|6620.2|6637.5|6622.5|6633.5|6618.5|31
1601550300000|2020-10-01 11:05:00|6635.5|6620.5|6635.5|6620.5|6636.7|6621.7|6633.5|6618.5|25
1601550600000|2020-10-01 11:10:00|6638.7|6623.7|6643|6628|6643|6628|6638.3|6623.3|36
1601550900000|2020-10-01 11:15:00|6643.5|6628.5|6641.8|6626.8|6644.8|6629.8|6641.8|6626.8|27
1601551200000|2020-10-01 11:20:00|6641.6|6626.6|6639|6624|6642|6627|6638.8|6623.8|8
1601551500000|2020-10-01 11:25:00|6639.4|6624.4|6635|6620|6640.2|6625.2|6634.7|6619.7|35
1601551800000|2020-10-01 11:30:00|6634.5|6619.5|6636|6621|6636|6621|6633|6618|5
1601552100000|2020-10-01 11:35:00|6637|6622|6637.5|6622.5|6638|6623|6636.8|6621.8|5
1601552400000|2020-10-01 11:40:00|6637|6622|6637|6622|6637|6622|6637|6622|0
1601552700000|2020-10-01 11:45:00|6636.5|6621.5|6639|6624|6640|6625|6634.5|6619.5|22
1601553000000|2020-10-01 11:50:00|6638.8|6623.8|6642.5|6627.5|6642.5|6627.5|6638.8|6623.8|9
1601553300000|2020-10-01 11:55:00|6643.5|6628.5|6644|6629|6645.7|6630.7|6642.5|6627.5|8
1601553600000|2020-10-01 12:00:00|6643.3|6628.3|6647.5|6632.5|6652.2|6637.2|6641|6626|40
1601553900000|2020-10-01 12:05:00|6646.6|6631.6|6643.5|6628.5|6646.6|6631.6|6641|6626|110
1601554200000|2020-10-01 12:10:00|6643.3|6628.3|6638.7|6623.7|6645|6630|6638.4|6623.4|86
1601554500000|2020-10-01 12:15:00|6638.4|6623.4|6634.5|6619.5|6638.4|6623.4|6623.7|6608.7|134
1601554800000|2020-10-01 12:20:00|6633.8|6618.8|6647.7|6632.7|6653.3|6638.3|6633.8|6618.8|97
1601555100000|2020-10-01 12:25:00|6648.2|6633.2|6649.7|6634.7|6649.7|6634.7|6645.7|6630.7|87
1601555400000|2020-10-01 12:30:00|6650.2|6635.2|6652.1|6637.1|6658.7|6643.7|6649.1|6634.1|78
1601555700000|2020-10-01 12:35:00|6652.6|6637.6|6659.4|6644.4|6662.1|6647.1|6652.6|6637.6|126
1601556000000|2020-10-01 12:40:00|6660.9|6645.9|6662.9|6647.9|6662.9|6647.9|6656.6|6641.6|48
1601556300000|2020-10-01 12:45:00|6662.1|6647.1|6647.9|6632.9|6662.1|6647.1|6647.9|6632.9|39
1601556600000|2020-10-01 12:50:00|6647.7|6632.7|6642.9|6627.9|6647.7|6632.7|6640.7|6625.7|14
1601556900000|2020-10-01 12:55:00|6643.2|6628.2|6638|6623|6644.4|6629.4|6625.9|6610.9|141
1601557200000|2020-10-01 13:00:00|6636.7|6621.7|6643.2|6628.2|6643.2|6628.2|6627|6612|42
1601557500000|2020-10-01 13:05:00|6641.5|6626.5|6639.7|6624.7|6645.5|6630.5|6627.7|6612.7|60
1601557800000|2020-10-01 13:10:00|6639.2|6624.2|6645.7|6630.7|6646.5|6631.5|6637.5|6622.5|52
1601558100000|2020-10-01 13:15:00|6645.5|6630.5|6639|6624|6645.5|6630.5|6632.7|6617.7|49
1601558400000|2020-10-01 13:20:00|6640|6625|6640.5|6625.5|6645.7|6630.7|6638|6623|33
1601558700000|2020-10-01 13:25:00|6640|6625|6644.9|6629.9|6646.3|6631.3|6637.5|6622.5|85
1601559000000|2020-10-01 13:30:00|6643.6|6628.6|6656.2|6641.2|6656.5|6641.5|6638.9|6623.9|221
1601559300000|2020-10-01 13:35:00|6655|6640|6653|6638|6655|6640|6649|6634|155
1601559600000|2020-10-01 13:40:00|6652.3|6637.3|6643.2|6628.2|6652.3|6637.3|6629.2|6614.2|96
1601559900000|2020-10-01 13:45:00|6643.5|6628.5|6643|6628|6644|6629|6627.8|6612.8|156
1601560200000|2020-10-01 13:50:00|6642.8|6627.8|6637|6622|6644.3|6629.3|6631.8|6616.8|104
1601560500000|2020-10-01 13:55:00|6637.2|6622.2|6638.7|6623.7|6638.7|6623.7|6635|6620|185
1601560800000|2020-10-01 14:00:00|6637.2|6622.2|6623|6608|6637.7|6622.7|6614|6599|220
1601561100000|2020-10-01 14:05:00|6622.5|6607.5|6638|6623|6638.5|6623.5|6615.2|6600.2|144
1601561400000|2020-10-01 14:10:00|6638.5|6623.5|6638.1|6623.1|6641.6|6626.6|6630|6615|177
1601561700000|2020-10-01 14:15:00|6638.4|6623.4|6629.4|6614.4|6641.6|6626.6|6626.2|6611.2|125
1601562000000|2020-10-01 14:20:00|6628.9|6613.9|6614.3|6599.3|6628.9|6613.9|6612.3|6597.3|140
1601562300000|2020-10-01 14:25:00|6614.8|6599.8|6612.5|6597.5|6614.8|6599.8|6607|6592|277
1601562600000|2020-10-01 14:30:00|6612.3|6597.3|6622.3|6607.3|6622.3|6607.3|6607|6592|247
1601562900000|2020-10-01 14:35:00|6622.5|6607.5|6616.8|6601.8|6626.5|6611.5|6616|6601|146
1601563200000|2020-10-01 14:40:00|6616.4|6601.4|6604.5|6589.5|6616.4|6601.4|6600|6585|292
1601563500000|2020-10-01 14:45:00|6604|6589|6603.1|6588.1|6615.3|6600.3|6600.5|6585.5|189
1601563800000|2020-10-01 14:50:00|6603.3|6588.3|6618.6|6603.6|6619.6|6604.6|6603.1|6588.1|203
1601564100000|2020-10-01 14:55:00|6618.4|6603.4|6611.1|6596.1|6618.6|6603.6|6609.1|6594.1|185
1601564400000|2020-10-01 15:00:00|6612.2|6597.2|6615.6|6600.6|6625.6|6610.6|6608.1|6593.1|132
1601564700000|2020-10-01 15:05:00|6614.1|6599.1|6606.1|6591.1|6615.6|6600.6|6601.1|6586.1|139
1601565000000|2020-10-01 15:10:00|6605.6|6590.6|6613.1|6598.1|6614.6|6599.6|6600.6|6585.6|192
1601565300000|2020-10-01 15:15:00|6613.3|6598.3|6613.1|6598.1|6614.4|6599.4|6604.6|6589.6|139
1601565600000|2020-10-01 15:20:00|6612.4|6597.4|6610.4|6595.4|6617.4|6602.4|6609.3|6594.3|105
1601565900000|2020-10-01 15:25:00|6610.9|6595.9|6617.6|6602.6|6619.6|6604.6|6603.6|6588.6|205
1601566200000|2020-10-01 15:30:00|6618.1|6603.1|6615.3|6600.3|6621.4|6606.4|6607.6|6592.6|136
1601566500000|2020-10-01 15:35:00|6615.6|6600.6|6610.6|6595.6|6617.1|6602.1|6605.1|6590.1|134
1601566800000|2020-10-01 15:40:00|6611.6|6596.6|6613.8|6598.8|6618.9|6603.9|6611.6|6596.6|126
1601567100000|2020-10-01 15:45:00|6614.4|6599.4|6612.6|6597.6|6618.1|6603.1|6607.8|6592.8|124
1601567400000|2020-10-01 15:50:00|6612.4|6597.4|6617.6|6602.6|6625.4|6610.4|6612.4|6597.4|119
1601567700000|2020-10-01 15:55:00|6617.4|6602.4|6620.4|6605.4|6624.2|6609.2|6615.9|6600.9|160
1601568000000|2020-10-01 16:00:00|6619.9|6604.9|6612.8|6597.8|6622.3|6607.3|6612.8|6597.8|66
1601568300000|2020-10-01 16:05:00|6612.6|6597.6|6612.1|6597.1|6614.1|6599.1|6611.1|6596.1|69
1601568600000|2020-10-01 16:10:00|6613.6|6598.6|6624|6609|6625.6|6610.6|6613.6|6598.6|102
1601568900000|2020-10-01 16:15:00|6624.5|6609.5|6623.2|6608.2|6625.8|6610.8|6623.2|6608.2|153
1601569200000|2020-10-01 16:20:00|6623|6608|6619|6604|6623.2|6608.2|6616.2|6601.2|110
1601569500000|2020-10-01 16:25:00|6618.7|6603.7|6618.5|6603.5|6619.2|6604.2|6615.5|6600.5|61
1601569800000|2020-10-01 16:30:00|6618.2|6603.2|6619.2|6604.2|6619.2|6604.2|6615.5|6600.5|78
1601570100000|2020-10-01 16:35:00|6618.5|6603.5|6625|6610|6626.7|6611.7|6616|6601|113
1601570400000|2020-10-01 16:40:00|6623.5|6608.5|6629.2|6614.2|6632.2|6617.2|6623.5|6608.5|83
1601570700000|2020-10-01 16:45:00|6628.2|6613.2|6617.7|6602.7|6628.2|6613.2|6613.5|6598.5|127
1601571000000|2020-10-01 16:50:00|6617.5|6602.5|6615.3|6600.3|6622.2|6607.2|6613.3|6598.3|47
1601571300000|2020-10-01 16:55:00|6615.5|6600.5|6616|6601|6617.7|6602.7|6612.5|6597.5|52
1601571600000|2020-10-01 17:00:00|6615|6600|6620.8|6605.8|6620.8|6605.8|6613|6598|81
1601571900000|2020-10-01 17:05:00|6621.3|6606.3|6622|6607|6622|6607|6619.8|6604.8|61
1601572200000|2020-10-01 17:10:00|6621.5|6606.5|6627|6612|6627|6612|6620.8|6605.8|57
1601572500000|2020-10-01 17:15:00|6627.3|6612.3|6629.4|6614.4|6632|6617|6626.7|6611.7|109
1601572800000|2020-10-01 17:20:00|6627.7|6612.7|6621|6606|6628.7|6613.7|6618.4|6603.4|169
1601573100000|2020-10-01 17:25:00|6620.2|6605.2|6619.7|6604.7|6620.2|6605.2|6614|6599|69
1601573400000|2020-10-01 17:30:00|6619.9|6604.9|6625.9|6610.9|6625.9|6610.9|6617.7|6602.7|56
1601573700000|2020-10-01 17:35:00|6626.7|6611.7|6626|6611|6627.2|6612.2|6625.7|6610.7|23
1601574000000|2020-10-01 17:40:00|6625.5|6610.5|6628.4|6613.4|6628.4|6613.4|6621|6606|46
1601574300000|2020-10-01 17:45:00|6628.7|6613.7|6631.4|6616.4|6631.4|6616.4|6626.4|6611.4|36
1601574600000|2020-10-01 17:50:00|6631.2|6616.2|6630.2|6615.2|6631.9|6616.9|6628.7|6613.7|49
1601574900000|2020-10-01 17:55:00|6630.4|6615.4|6631|6616|6633.9|6618.9|6627.5|6612.5|59
1601575200000|2020-10-01 18:00:00|6631.7|6616.7|6626.7|6611.7|6633.2|6618.2|6622.2|6607.2|84
1601575500000|2020-10-01 18:05:00|6624.7|6609.7|6625.2|6610.2|6627.9|6612.9|6622.2|6607.2|134
1601575800000|2020-10-01 18:10:00|6624.2|6609.2|6641.1|6626.1|6646.1|6631.1|6624.2|6609.2|1280
1601576100000|2020-10-01 18:15:00|6641.6|6626.6|6642.8|6627.8|6644.1|6629.1|6639.3|6624.3|338
1601600400000|2020-10-02 01:00:00|6634.8|6619.8|6620.2|6605.2|6635.5|6620.5|6617.4|6602.4|41
1601600700000|2020-10-02 01:05:00|6620.8|6605.8|6618.9|6603.9|6621.2|6606.2|6618.7|6603.7|7
1601601000000|2020-10-02 01:10:00|6619.2|6604.2|6612.5|6597.5|6619.5|6604.5|6612.3|6597.3|3
1601601300000|2020-10-02 01:15:00|6612.7|6597.7|6619.2|6604.2|6619.2|6604.2|6612.7|6597.7|6
1601601600000|2020-10-02 01:20:00|6618.6|6603.6|6615|6600|6618.6|6603.6|6613.1|6598.1|6
1601601900000|2020-10-02 01:25:00|6614.3|6599.3|6614|6599|6614.3|6599.3|6612.2|6597.2|1
1601602200000|2020-10-02 01:30:00|6613.5|6598.5|6612.7|6597.7|6614.5|6599.5|6612.7|6597.7|1
1601602800000|2020-10-02 01:40:00|6612.5|6597.5|6610.5|6595.5|6612.5|6597.5|6609.7|6594.7|1
1601603100000|2020-10-02 01:45:00|6610|6595|6608.5|6593.5|6610|6595|6608.5|6593.5|0
1601603400000|2020-10-02 01:50:00|6608.3|6593.3|6605.5|6590.5|6608.3|6593.3|6604.5|6589.5|30
1601603700000|2020-10-02 01:55:00|6605|6590|6609.3|6594.3|6609.3|6594.3|6603|6588|4
1601604000000|2020-10-02 02:00:00|6609|6594|6611|6596|6611.2|6596.2|6609|6594|3
1601604300000|2020-10-02 02:05:00|6610.6|6595.6|6604.2|6589.2|6610.6|6595.6|6604.2|6589.2|6
1601604600000|2020-10-02 02:10:00|6604.5|6589.5|6608.5|6593.5|6608.5|6593.5|6604.5|6589.5|4
1601604900000|2020-10-02 02:15:00|6609.7|6594.7|6613.2|6598.2|6613.2|6598.2|6609.7|6594.7|2
1601605200000|2020-10-02 02:20:00|6613.9|6598.9|6615|6600|6615.6|6600.6|6613.2|6598.2|4
1601605500000|2020-10-02 02:25:00|6615.2|6600.2|6615.7|6600.7|6615.7|6600.7|6615.2|6600.2|0
1601605800000|2020-10-02 02:30:00|6615|6600|6615|6600|6615|6600|6615|6600|0
1601606100000|2020-10-02 02:35:00|6616.7|6601.7|6618.5|6603.5|6619.7|6604.7|6616.7|6601.7|5
1601606400000|2020-10-02 02:40:00|6615.5|6600.5|6615.5|6600.5|6617.8|6602.8|6615.5|6600.5|1
1601606700000|2020-10-02 02:45:00|6615|6600|6615|6600|6615|6600|6615|6600|0
1601607000000|2020-10-02 02:50:00|6615.5|6600.5|6615.5|6600.5|6615.5|6600.5|6615.3|6600.3|0
1601607300000|2020-10-02 02:55:00|6615.3|6600.3|6613.8|6598.8|6615.3|6600.3|6613.8|6598.8|0
1601607600000|2020-10-02 03:00:00|6615|6600|6615|6600|6615|6600|6615|6600|0
1601608500000|2020-10-02 03:15:00|6616.1|6601.1|6617.3|6602.3|6617.3|6602.3|6616.1|6601.1|1
1601608800000|2020-10-02 03:20:00|6617.5|6602.5|6617.5|6602.5|6617.5|6602.5|6617.5|6602.5|0
1601609100000|2020-10-02 03:25:00|6617.3|6602.3|6618.5|6603.5|6618.5|6603.5|6617|6602|0
1601609700000|2020-10-02 03:35:00|6618.6|6603.6|6617.6|6602.6|6618.6|6603.6|6617.6|6602.6|0
1601610000000|2020-10-02 03:40:00|6615.8|6600.8|6615.1|6600.1|6615.8|6600.8|6614.1|6599.1|1
1601611200000|2020-10-02 04:00:00|6615.3|6600.3|6615.3|6600.3|6615.3|6600.3|6615.3|6600.3|1
1601612700000|2020-10-02 04:25:00|6615.4|6600.4|6615.4|6600.4|6615.4|6600.4|6615.4|6600.4|0
1601613900000|2020-10-02 04:45:00|6619.3|6604.3|6617.3|6602.3|6619.3|6604.3|6617.3|6602.3|1
1601614200000|2020-10-02 04:50:00|6617.1|6602.1|6615.3|6600.3|6617.3|6602.3|6615.3|6600.3|0
1601614500000|2020-10-02 04:55:00|6614.8|6599.8|6613.8|6598.8|6614.8|6599.8|6613.8|6598.8|12
1601614800000|2020-10-02 05:00:00|6613.6|6598.6|6608.1|6593.1|6613.6|6598.6|6607.1|6592.1|9
1601615100000|2020-10-02 05:05:00|6609.6|6594.6|6610.6|6595.6|6611.6|6596.6|6609.6|6594.6|2
1601615400000|2020-10-02 05:10:00|6612.3|6597.3|6613.8|6598.8|6613.8|6598.8|6612.3|6597.3|0
1601615700000|2020-10-02 05:15:00|6613.1|6598.1|6608.8|6593.8|6613.1|6598.1|6605.8|6590.8|6
1601616000000|2020-10-02 05:20:00|6607.1|6592.1|6592.6|6577.6|6607.1|6592.1|6590.4|6575.4|25
1601616300000|2020-10-02 05:25:00|6591.1|6576.1|6598.6|6583.6|6600.6|6585.6|6590.1|6575.1|27
1601616600000|2020-10-02 05:30:00|6596.1|6581.1|6591.1|6576.1|6596.1|6581.1|6590.6|6575.6|20
1601616900000|2020-10-02 05:35:00|6590.9|6575.9|6592.4|6577.4|6592.4|6577.4|6590.6|6575.6|4
1601617200000|2020-10-02 05:40:00|6591.6|6576.6|6592.4|6577.4|6593.9|6578.9|6591.6|6576.6|6
1601617500000|2020-10-02 05:45:00|6592.1|6577.1|6590.4|6575.4|6592.1|6577.1|6588.4|6573.4|15
1601617800000|2020-10-02 05:50:00|6590.1|6575.1|6592.4|6577.4|6592.4|6577.4|6589.4|6574.4|5
1601618100000|2020-10-02 05:55:00|6590.9|6575.9|6590.9|6575.9|6590.9|6575.9|6590.9|6575.9|0
1601618400000|2020-10-02 06:00:00|6590.7|6575.7|6590.1|6575.1|6590.7|6575.7|6590.1|6575.1|0
1601618700000|2020-10-02 06:05:00|6589.7|6574.7|6589.9|6574.9|6590.4|6575.4|6588.9|6573.9|2
1601619000000|2020-10-02 06:10:00|6590.1|6575.1|6589.6|6574.6|6590.4|6575.4|6589.6|6574.6|1
1601619300000|2020-10-02 06:15:00|6589.3|6574.3|6589.4|6574.4|6590.4|6575.4|6588.9|6573.9|14
1601619600000|2020-10-02 06:20:00|6589.6|6574.6|6590.4|6575.4|6590.4|6575.4|6588.9|6573.9|3
1601619900000|2020-10-02 06:25:00|6591.7|6576.7|6593.8|6578.8|6593.8|6578.8|6590.4|6575.4|23
1601620200000|2020-10-02 06:30:00|6594.9|6579.9|6590.6|6575.6|6594.9|6579.9|6588.4|6573.4|56
1601620500000|2020-10-02 06:35:00|6589.9|6574.9|6580.1|6565.1|6590.1|6575.1|6580.1|6565.1|115
1601620800000|2020-10-02 06:40:00|6577.6|6562.6|6576.9|6561.9|6577.6|6562.6|6574.9|6559.9|13
1601621100000|2020-10-02 06:45:00|6577.1|6562.1|6578.9|6563.9|6579.9|6564.9|6576.9|6561.9|18
1601621400000|2020-10-02 06:50:00|6578.6|6563.6|6579.9|6564.9|6580.1|6565.1|6578.6|6563.6|11
1601621700000|2020-10-02 06:55:00|6579.4|6564.4|6584.3|6569.3|6585.3|6570.3|6579.4|6564.4|14
1601622000000|2020-10-02 07:00:00|6583.7|6568.7|6582.8|6567.8|6583.7|6568.7|6582.8|6567.8|0
1601622300000|2020-10-02 07:05:00|6584.6|6569.6|6584.3|6569.3|6584.6|6569.6|6582.8|6567.8|13
1601622600000|2020-10-02 07:10:00|6585|6570|6585.8|6570.8|6586.6|6571.6|6585|6570|5
1601622900000|2020-10-02 07:15:00|6590.6|6575.6|6591.6|6576.6|6592.1|6577.1|6588.3|6573.3|44
1601623200000|2020-10-02 07:20:00|6592.8|6577.8|6595.1|6580.1|6595.9|6580.9|6592.8|6577.8|20
1601623500000|2020-10-02 07:25:00|6594.6|6579.6|6599.1|6584.1|6601.1|6586.1|6594.6|6579.6|64
1601623800000|2020-10-02 07:30:00|6599.6|6584.6|6601.1|6586.1|6601.1|6586.1|6599.1|6584.1|1
1601624100000|2020-10-02 07:35:00|6601.6|6586.6|6591.6|6576.6|6601.6|6586.6|6591.6|6576.6|29
1601624400000|2020-10-02 07:40:00|6590.9|6575.9|6591.1|6576.1|6591.1|6576.1|6590.9|6575.9|2
1601624700000|2020-10-02 07:45:00|6589.6|6574.6|6591.6|6576.6|6591.6|6576.6|6589.4|6574.4|7
1601625000000|2020-10-02 07:50:00|6591.4|6576.4|6595.1|6580.1|6595.1|6580.1|6589.1|6574.1|9
1601625300000|2020-10-02 07:55:00|6595.4|6580.4|6595.1|6580.1|6597.4|6582.4|6593.1|6578.1|8
1601625600000|2020-10-02 08:00:00|6594.9|6579.9|6593.1|6578.1|6594.9|6579.9|6591.9|6576.9|1
1601625900000|2020-10-02 08:05:00|6592.6|6577.6|6592.6|6577.6|6592.6|6577.6|6591.9|6576.9|2
1601626200000|2020-10-02 08:10:00|6592.9|6577.9|6593.2|6578.2|6593.2|6578.2|6592.4|6577.4|3
1601626500000|2020-10-02 08:15:00|6592.9|6577.9|6592.7|6577.7|6592.9|6577.9|6591.2|6576.2|11
1601626800000|2020-10-02 08:20:00|6592.9|6577.9|6593.2|6578.2|6594.2|6579.2|6591.2|6576.2|29
1601627100000|2020-10-02 08:25:00|6594.7|6579.7|6595.4|6580.4|6599.4|6584.4|6594.4|6579.4|73
1601627400000|2020-10-02 08:30:00|6593.9|6578.9|6590.7|6575.7|6593.9|6578.9|6589.7|6574.7|22
1601627700000|2020-10-02 08:35:00|6590.9|6575.9|6589.9|6574.9|6592.2|6577.2|6589.9|6574.9|9
1601628000000|2020-10-02 08:40:00|6589.7|6574.7|6590.7|6575.7|6590.7|6575.7|6589.7|6574.7|9
1601628300000|2020-10-02 08:45:00|6591.2|6576.2|6586.7|6571.7|6591.2|6576.2|6584.2|6569.2|17
1601628600000|2020-10-02 08:50:00|6586.5|6571.5|6586.2|6571.2|6586.8|6571.8|6586.2|6571.2|3
1601628900000|2020-10-02 08:55:00|6586|6571|6587.7|6572.7|6587.7|6572.7|6585.7|6570.7|9
1601629200000|2020-10-02 09:00:00|6587.5|6572.5|6589|6574|6589|6574|6586.2|6571.2|11
1601629500000|2020-10-02 09:05:00|6589.5|6574.5|6594|6579|6594.7|6579.7|6589.5|6574.5|20
1601629800000|2020-10-02 09:10:00|6592.7|6577.7|6590.7|6575.7|6593.5|6578.5|6590.7|6575.7|5
1601630100000|2020-10-02 09:15:00|6590.2|6575.2|6589.2|6574.2|6590.2|6575.2|6589.2|6574.2|5
1601630400000|2020-10-02 09:20:00|6589.7|6574.7|6589|6574|6589.7|6574.7|6587.2|6572.2|2
1601630700000|2020-10-02 09:25:00|6589.5|6574.5|6587.7|6572.7|6589.5|6574.5|6587.7|6572.7|11
1601631000000|2020-10-02 09:30:00|6588.7|6573.7|6591.2|6576.2|6591.2|6576.2|6588.7|6573.7|7
1601631300000|2020-10-02 09:35:00|6591.5|6576.5|6590.2|6575.2|6592.2|6577.2|6590.2|6575.2|7
1601631600000|2020-10-02 09:40:00|6589.7|6574.7|6585.7|6570.7|6589.7|6574.7|6585.7|6570.7|4
1601631900000|2020-10-02 09:45:00|6584.9|6569.9|6578.2|6563.2|6586.2|6571.2|6577.2|6562.2|36
1601632200000|2020-10-02 09:50:00|6576.9|6561.9|6573.7|6558.7|6576.9|6561.9|6573.7|6558.7|24
1601632500000|2020-10-02 09:55:00|6573.8|6558.8|6570.3|6555.3|6573.8|6558.8|6569|6554|60
1601632800000|2020-10-02 10:00:00|6570.8|6555.8|6571.8|6556.8|6571.8|6556.8|6569.8|6554.8|11
1601633100000|2020-10-02 10:05:00|6571.3|6556.3|6568.8|6553.8|6571.3|6556.3|6568.3|6553.3|29
1601633400000|2020-10-02 10:10:00|6569.6|6554.6|6570.6|6555.6|6572|6557|6568.8|6553.8|110
1601633700000|2020-10-02 10:15:00|6569.9|6554.9|6569.4|6554.4|6570.6|6555.6|6569.4|6554.4|40
1601634000000|2020-10-02 10:20:00|6569.9|6554.9|6569|6554|6572.7|6557.7|6569|6554|220
1601634300000|2020-10-02 10:25:00|6569.9|6554.9|6568.2|6553.2|6572.2|6557.2|6567.5|6552.5|30
1601634600000|2020-10-02 10:30:00|6569|6554|6568|6553|6570|6555|6567.5|6552.5|20
1601634900000|2020-10-02 10:35:00|6562.8|6547.8|6561|6546|6563|6548|6558|6543|108
1601635200000|2020-10-02 10:40:00|6560.8|6545.8|6563.2|6548.2|6564.2|6549.2|6559|6544|44
1601635500000|2020-10-02 10:45:00|6563.5|6548.5|6560.7|6545.7|6563.5|6548.5|6560.7|6545.7|92
1601635800000|2020-10-02 10:50:00|6561|6546|6563.7|6548.7|6566.5|6551.5|6561|6546|22
1601636100000|2020-10-02 10:55:00|6564|6549|6565.2|6550.2|6567.5|6552.5|6562.7|6547.7|15
1601636400000|2020-10-02 11:00:00|6564.1|6549.1|6567|6552|6567|6552|6561.7|6546.7|22
1601636700000|2020-10-02 11:05:00|6566.7|6551.7|6561.5|6546.5|6567.5|6552.5|6561.5|6546.5|88
1601637000000|2020-10-02 11:10:00|6560.9|6545.9|6564.8|6549.8|6564.8|6549.8|6560.7|6545.7|25
1601637300000|2020-10-02 11:15:00|6566|6551|6568.5|6553.5|6568.5|6553.5|6564.5|6549.5|9
1601637600000|2020-10-02 11:20:00|6568|6553|6565.7|6550.7|6568.7|6553.7|6565.7|6550.7|26
1601637900000|2020-10-02 11:25:00|6565.5|6550.5|6570.8|6555.8|6571.8|6556.8|6565.5|6550.5|56
1601638200000|2020-10-02 11:30:00|6570.5|6555.5|6571|6556|6572.8|6557.8|6569.8|6554.8|16
1601638500000|2020-10-02 11:35:00|6571.5|6556.5|6569.8|6554.8|6572.3|6557.3|6568.7|6553.7|11
1601638800000|2020-10-02 11:40:00|6568.9|6553.9|6569.3|6554.3|6571.2|6556.2|6567|6552|25
1601639100000|2020-10-02 11:45:00|6569.8|6554.8|6570.5|6555.5|6570.5|6555.5|6569.3|6554.3|8
1601639400000|2020-10-02 11:50:00|6569.8|6554.8|6561.8|6546.8|6570.5|6555.5|6558|6543|198
1601639700000|2020-10-02 11:55:00|6561.3|6546.3|6560.5|6545.5|6563|6548|6559|6544|31
1601640000000|2020-10-02 12:00:00|6559.2|6544.2|6558.5|6543.5|6559.2|6544.2|6551.5|6536.5|124
1601640300000|2020-10-02 12:05:00|6559|6544|6576.5|6561.5|6576.5|6561.5|6559|6544|84
1601640600000|2020-10-02 12:10:00|6575.8|6560.8|6572|6557|6576.7|6561.7|6571.5|6556.5|71
1601640900000|2020-10-02 12:15:00|6571.5|6556.5|6572.1|6557.1|6576.2|6561.2|6567.3|6552.3|68
1601641200000|2020-10-02 12:20:00|6571.8|6556.8|6573.1|6558.1|6575.8|6560.8|6569.6|6554.6|87
1601641500000|2020-10-02 12:25:00|6571.2|6556.2|6567.1|6552.1|6571.2|6556.2|6564.1|6549.1|51
1601641800000|2020-10-02 12:30:00|6565.8|6550.8|6566.6|6551.6|6566.8|6551.8|6553.8|6538.8|87
1601642100000|2020-10-02 12:35:00|6568.1|6553.1|6559.2|6544.2|6568.6|6553.6|6556.8|6541.8|129
1601642400000|2020-10-02 12:40:00|6559.5|6544.5|6554|6539|6559.5|6544.5|6553.5|6538.5|80
1601642700000|2020-10-02 12:45:00|6553.8|6538.8|6556.2|6541.2|6556.2|6541.2|6552|6537|66
1601643000000|2020-10-02 12:50:00|6555.8|6540.8|6557.3|6542.3|6560.6|6545.6|6551.8|6536.8|80
1601643300000|2020-10-02 12:55:00|6556.1|6541.1|6561.6|6546.6|6561.6|6546.6|6555.6|6540.6|38
1601643600000|2020-10-02 13:00:00|6559.6|6544.6|6551.8|6536.8|6559.6|6544.6|6548.1|6533.1|216
1601643900000|2020-10-02 13:05:00|6552.1|6537.1|6548.6|6533.6|6552.6|6537.6|6546.9|6531.9|94
1601644200000|2020-10-02 13:10:00|6548.1|6533.1|6547.4|6532.4|6548.1|6533.1|6542.4|6527.4|167
1601644500000|2020-10-02 13:15:00|6546.9|6531.9|6555.6|6540.6|6557.4|6542.4|6544.1|6529.1|104
1601644800000|2020-10-02 13:20:00|6555.4|6540.4|6545.1|6530.1|6555.4|6540.4|6543.6|6528.6|135
1601645100000|2020-10-02 13:25:00|6544.6|6529.6|6543.6|6528.6|6546.4|6531.4|6542.1|6527.1|167
1601645400000|2020-10-02 13:30:00|6544.6|6529.6|6551.6|6536.6|6555.6|6540.6|6542.1|6527.1|196
1601645700000|2020-10-02 13:35:00|6551.4|6536.4|6564.1|6549.1|6564.1|6549.1|6546.4|6531.4|165
1601646000000|2020-10-02 13:40:00|6563.9|6548.9|6557.1|6542.1|6563.9|6548.9|6555.6|6540.6|176
1601646300000|2020-10-02 13:45:00|6558.1|6543.1|6554.6|6539.6|6561.1|6546.1|6554.6|6539.6|142
1601646600000|2020-10-02 13:50:00|6555.4|6540.4|6559.9|6544.9|6559.9|6544.9|6546.9|6531.9|116
1601646900000|2020-10-02 13:55:00|6559.2|6544.2|6564.1|6549.1|6564.6|6549.6|6555.9|6540.9|91
1601647200000|2020-10-02 14:00:00|6564.6|6549.6|6564.1|6549.1|6580.3|6565.3|6559.6|6544.6|247
1601647500000|2020-10-02 14:05:00|6564.3|6549.3|6580.5|6565.5|6580.5|6565.5|6563.6|6548.6|204
1601647800000|2020-10-02 14:10:00|6582.8|6567.8|6572.1|6557.1|6583.3|6568.3|6561.6|6546.6|211
1601648100000|2020-10-02 14:15:00|6572.6|6557.6|6568.1|6553.1|6575.1|6560.1|6564.6|6549.6|107
1601648400000|2020-10-02 14:20:00|6567.6|6552.6|6573.4|6558.4|6578.1|6563.1|6566.9|6551.9|105
1601648700000|2020-10-02 14:25:00|6573.6|6558.6|6583|6568|6583.3|6568.3|6567.4|6552.4|59
1601649000000|2020-10-02 14:30:00|6584.5|6569.5|6580.8|6565.8|6587.8|6572.8|6578.5|6563.5|134
1601649300000|2020-10-02 14:35:00|6578.5|6563.5|6577.3|6562.3|6583.5|6568.5|6576.3|6561.3|119
1601649600000|2020-10-02 14:40:00|6577.1|6562.1|6575.4|6560.4|6581|6566|6575.4|6560.4|69
1601649900000|2020-10-02 14:45:00|6575.6|6560.6|6573.4|6558.4|6580.1|6565.1|6572.1|6557.1|103
1601650200000|2020-10-02 14:50:00|6572.4|6557.4|6580|6565|6581.9|6566.9|6567.4|6552.4|79
1601650500000|2020-10-02 14:55:00|6580.5|6565.5|6583.9|6568.9|6584.8|6569.8|6579.7|6564.7|70
1601650800000|2020-10-02 15:00:00|6584.6|6569.6|6570.2|6555.2|6584.6|6569.6|6570|6555|177
1601651100000|2020-10-02 15:05:00|6570.5|6555.5|6576.7|6561.7|6580.2|6565.2|6570.5|6555.5|140
1601651400000|2020-10-02 15:10:00|6577.5|6562.5|6579.7|6564.7|6583.4|6568.4|6576.7|6561.7|54
1601651700000|2020-10-02 15:15:00|6580.5|6565.5|6586.9|6571.9|6590.1|6575.1|6577|6562|155
1601652000000|2020-10-02 15:20:00|6588.6|6573.6|6592.9|6577.9|6593.2|6578.2|6586.8|6571.8|126
1601652300000|2020-10-02 15:25:00|6592.4|6577.4|6590.2|6575.2|6592.4|6577.4|6587.5|6572.5|44
1601652600000|2020-10-02 15:30:00|6590.7|6575.7|6591.7|6576.7|6596.7|6581.7|6588|6573|88
1601652900000|2020-10-02 15:35:00|6591.9|6576.9|6582.6|6567.6|6604.1|6589.1|6582.6|6567.6|137
1601653200000|2020-10-02 15:40:00|6582.4|6567.4|6573.9|6558.9|6585.6|6570.6|6573.9|6558.9|204
1601653500000|2020-10-02 15:45:00|6573.6|6558.6|6575.9|6560.9|6578.9|6563.9|6570.6|6555.6|73
1601653800000|2020-10-02 15:50:00|6575.6|6560.6|6576.6|6561.6|6580.9|6565.9|6573.1|6558.1|75
1601654100000|2020-10-02 15:55:00|6576.4|6561.4|6574.6|6559.6|6579.9|6564.9|6569.9|6554.9|109
1601654400000|2020-10-02 16:00:00|6574.4|6559.4|6589.6|6574.6|6594.1|6579.1|6574.4|6559.4|142
1601654700000|2020-10-02 16:05:00|6589.2|6574.2|6593.1|6578.1|6597.1|6582.1|6578.9|6563.9|78
1601655000000|2020-10-02 16:10:00|6592.7|6577.7|6613.3|6598.3|6616.6|6601.6|6592.7|6577.7|269
1601655300000|2020-10-02 16:15:00|6613.5|6598.5|6610.3|6595.3|6620.8|6605.8|6608.3|6593.3|161
1601655600000|2020-10-02 16:20:00|6611.1|6596.1|6607.6|6592.6|6613.1|6598.1|6597.6|6582.6|97
1601655900000|2020-10-02 16:25:00|6608.1|6593.1|6618.6|6603.6|6618.8|6603.8|6608.1|6593.1|107
1601656200000|2020-10-02 16:30:00|6617.9|6602.9|6613.6|6598.6|6620.3|6605.3|6606.1|6591.1|132
1601656500000|2020-10-02 16:35:00|6613.8|6598.8|6619.3|6604.3|6620.8|6605.8|6610.4|6595.4|120
1601656800000|2020-10-02 16:40:00|6618.7|6603.7|6630.9|6615.9|6634.4|6619.4|6618.7|6603.7|479
1601657100000|2020-10-02 16:45:00|6630.1|6615.1|6630.2|6615.2|6631.9|6616.9|6627.9|6612.9|91
1601657400000|2020-10-02 16:50:00|6629.9|6614.9|6634.7|6619.7|6635.2|6620.2|6629.9|6614.9|77
1601657700000|2020-10-02 16:55:00|6634.2|6619.2|6632.6|6617.6|6634.4|6619.4|6631.2|6616.2|76
1601658000000|2020-10-02 17:00:00|6632.4|6617.4|6639.8|6624.8|6642.1|6627.1|6631.4|6616.4|159
1601658300000|2020-10-02 17:05:00|6640.8|6625.8|6630.3|6615.3|6640.8|6625.8|6628.8|6613.8|128
1601658600000|2020-10-02 17:10:00|6630.6|6615.6|6632.6|6617.6|6632.6|6617.6|6629.6|6614.6|37
1601658900000|2020-10-02 17:15:00|6633.2|6618.2|6633.1|6618.1|6638.3|6623.3|6630.8|6615.8|177
1601659200000|2020-10-02 17:20:00|6631.8|6616.8|6634.9|6619.9|6636.9|6621.9|6631.8|6616.8|116
1601659500000|2020-10-02 17:25:00|6635.4|6620.4|6639.9|6624.9|6639.9|6624.9|6635.4|6620.4|97
1601659800000|2020-10-02 17:30:00|6639.1|6624.1|6635.1|6620.1|6639.9|6624.9|6633.6|6618.6|155
1601660100000|2020-10-02 17:35:00|6635.3|6620.3|6640.1|6625.1|6640.3|6625.3|6632.5|6617.5|131
1601660400000|2020-10-02 17:40:00|6639.9|6624.9|6640.1|6625.1|6641.6|6626.6|6638.3|6623.3|148
1601660700000|2020-10-02 17:45:00|6640.3|6625.3|6642.6|6627.6|6642.6|6627.6|6639|6624|104
1601661000000|2020-10-02 17:50:00|6642.8|6627.8|6643.9|6628.9|6643.9|6628.9|6641.3|6626.3|151
1601661300000|2020-10-02 17:55:00|6643.1|6628.1|6642.9|6627.9|6645.1|6630.1|6638.9|6623.9|160
1601661600000|2020-10-02 18:00:00|6643.9|6628.9|6649.9|6634.9|6650.9|6635.9|6642.9|6627.9|159
1601661900000|2020-10-02 18:05:00|6650.4|6635.4|6642.2|6627.2|6652.6|6637.6|6634.9|6619.9|444
1601662200000|2020-10-02 18:10:00|6641.4|6626.4|6631.7|6616.7|6651.2|6636.2|6630.7|6615.7|764
1601662500000|2020-10-02 18:15:00|6630.7|6615.7|6634.9|6619.9|6634.9|6619.9|6629.2|6614.2|203
1601859600000|2020-10-05 01:00:00|6623.7|6608.7|6646.2|6631.2|6646.4|6631.4|6623.7|6608.7|53
1601859900000|2020-10-05 01:05:00|6646|6631|6645.7|6630.7|6646|6631|6643.9|6628.9|1
1601860200000|2020-10-05 01:10:00|6646.2|6631.2|6646.2|6631.2|6646.2|6631.2|6646.2|6631.2|1
1601860500000|2020-10-05 01:15:00|6646.5|6631.5|6653.6|6638.6|6655.1|6640.1|6646.5|6631.5|48
1601860800000|2020-10-05 01:20:00|6651.9|6636.9|6661.7|6646.7|6661.9|6646.9|6651.9|6636.9|31
1601861100000|2020-10-05 01:25:00|6661.9|6646.9|6656.7|6641.7|6662.2|6647.2|6656.7|6641.7|28
1601861400000|2020-10-05 01:30:00|6659.4|6644.4|6660.2|6645.2|6660.2|6645.2|6659.2|6644.2|6
1601861700000|2020-10-05 01:35:00|6659.2|6644.2|6658.4|6643.4|6659.2|6644.2|6658.4|6643.4|0
1601862000000|2020-10-05 01:40:00|6657.9|6642.9|6658.9|6643.9|6658.9|6643.9|6656.4|6641.4|0
1601862300000|2020-10-05 01:45:00|6658.7|6643.7|6658.7|6643.7|6658.7|6643.7|6658.7|6643.7|1
1601862600000|2020-10-05 01:50:00|6658.5|6643.5|6658.7|6643.7|6659|6644|6658.2|6643.2|0
1601863500000|2020-10-05 02:05:00|6659|6644|6659|6644|6659|6644|6659|6644|0
1601863800000|2020-10-05 02:10:00|6655.9|6640.9|6657.6|6642.6|6658.4|6643.4|6655.4|6640.4|6
1601864100000|2020-10-05 02:15:00|6657.9|6642.9|6657.9|6642.9|6657.9|6642.9|6657.6|6642.6|0
1601864400000|2020-10-05 02:20:00|6656.9|6641.9|6655.4|6640.4|6656.9|6641.9|6655.4|6640.4|0
1601864700000|2020-10-05 02:25:00|6655.9|6640.9|6655.9|6640.9|6655.9|6640.9|6655.9|6640.9|0
1601865000000|2020-10-05 02:30:00|6658.4|6643.4|6658.2|6643.2|6658.9|6643.9|6658.2|6643.2|17
1601865300000|2020-10-05 02:35:00|6657.8|6642.8|6657.2|6642.2|6657.8|6642.8|6657.2|6642.2|0
1601865600000|2020-10-05 02:40:00|6658.4|6643.4|6660.4|6645.4|6660.4|6645.4|6658.4|6643.4|2
1601866200000|2020-10-05 02:50:00|6660.9|6645.9|6661.1|6646.1|6661.1|6646.1|6660.9|6645.9|6
1601866500000|2020-10-05 02:55:00|6662.1|6647.1|6661.1|6646.1|6662.6|6647.6|6661.1|6646.1|1
1601866800000|2020-10-05 03:00:00|6661.3|6646.3|6660.1|6645.1|6661.3|6646.3|6659.1|6644.1|2
1601867100000|2020-10-05 03:05:00|6660.3|6645.3|6660.6|6645.6|6660.6|6645.6|6660.3|6645.3|0
1601867400000|2020-10-05 03:10:00|6659.4|6644.4|6659.4|6644.4|6659.4|6644.4|6659.4|6644.4|2
1601867700000|2020-10-05 03:15:00|6659.8|6644.8|6660.1|6645.1|6660.1|6645.1|6659.8|6644.8|1
1601868300000|2020-10-05 03:25:00|6662.1|6647.1|6661.1|6646.1|6662.1|6647.1|6660.6|6645.6|1
1601868600000|2020-10-05 03:30:00|6660.6|6645.6|6660.1|6645.1|6661.1|6646.1|6660.1|6645.1|0
1601868900000|2020-10-05 03:35:00|6660.3|6645.3|6660.6|6645.6|6660.6|6645.6|6660.3|6645.3|0
1601869500000|2020-10-05 03:45:00|6660.4|6645.4|6660.1|6645.1|6660.4|6645.4|6660.1|6645.1|0
1601870400000|2020-10-05 04:00:00|6659.6|6644.6|6659.9|6644.9|6660.1|6645.1|6659.4|6644.4|6
1601870700000|2020-10-05 04:05:00|6657.4|6642.4|6656.9|6641.9|6657.4|6642.4|6656.9|6641.9|2
1601871300000|2020-10-05 04:15:00|6656.5|6641.5|6654.1|6639.1|6656.5|6641.5|6654.1|6639.1|6
1601871600000|2020-10-05 04:20:00|6654.4|6639.4|6654.4|6639.4|6654.4|6639.4|6654.4|6639.4|9
1601871900000|2020-10-05 04:25:00|6654.9|6639.9|6659.2|6644.2|6659.2|6644.2|6654.9|6639.9|4
1601872200000|2020-10-05 04:30:00|6659.4|6644.4|6660.4|6645.4|6660.4|6645.4|6659.4|6644.4|0
1601872500000|2020-10-05 04:35:00|6660.6|6645.6|6660.6|6645.6|6660.6|6645.6|6660.6|6645.6|0
1601872800000|2020-10-05 04:40:00|6660.2|6645.2|6659.6|6644.6|6660.2|6645.2|6659.6|6644.6|0
1601873100000|2020-10-05 04:45:00|6660.1|6645.1|6660.6|6645.6|6660.9|6645.9|6660.1|6645.1|5
1601873700000|2020-10-05 04:55:00|6660.9|6645.9|6665.6|6650.6|6667.1|6652.1|6660.9|6645.9|72
1601874000000|2020-10-05 05:00:00|6665.7|6650.7|6665.7|6650.7|6665.7|6650.7|6665.7|6650.7|0
1601874300000|2020-10-05 05:05:00|6664.9|6649.9|6663.2|6648.2|6664.9|6649.9|6660.8|6645.8|2
1601874600000|2020-10-05 05:10:00|6663.4|6648.4|6663.4|6648.4|6663.4|6648.4|6663.4|6648.4|0
1601874900000|2020-10-05 05:15:00|6662.9|6647.9|6663.7|6648.7|6663.7|6648.7|6662.9|6647.9|0
1601875200000|2020-10-05 05:20:00|6665.1|6650.1|6666.7|6651.7|6666.7|6651.7|6665.1|6650.1|6
1601875500000|2020-10-05 05:25:00|6666.4|6651.4|6666.4|6651.4|6667.9|6652.9|6666.4|6651.4|1
1601875800000|2020-10-05 05:30:00|6666.7|6651.7|6666.7|6651.7|6666.7|6651.7|6666.7|6651.7|0
1601876400000|2020-10-05 05:40:00|6666.2|6651.2|6666.2|6651.2|6666.2|6651.2|6666.2|6651.2|0
1601876700000|2020-10-05 05:45:00|||||||||1
1601877000000|2020-10-05 05:50:00|||||||||1
1601877300000|2020-10-05 05:55:00|6666.8|6651.8|6667.7|6652.7|6667.7|6652.7|6666.8|6651.8|4
1601877600000|2020-10-05 06:00:00|6670.3|6655.3|6663.9|6648.9|6670.3|6655.3|6663.4|6648.4|37
1601877900000|2020-10-05 06:05:00|6664.1|6649.1|6663.9|6648.9|6664.1|6649.1|6663.9|6648.9|0
1601878200000|2020-10-05 06:10:00|6664.1|6649.1|6663.9|6648.9|6664.1|6649.1|6663.9|6648.9|0
1601878500000|2020-10-05 06:15:00|6663.7|6648.7|6661.9|6646.9|6664.4|6649.4|6659.8|6644.8|5
1601878800000|2020-10-05 06:20:00|6661.6|6646.6|6660.8|6645.8|6661.9|6646.9|6658.4|6643.4|5
1601879100000|2020-10-05 06:25:00|6661.6|6646.6|6662.2|6647.2|6663.4|6648.4|6661.6|6646.6|14
1601879400000|2020-10-05 06:30:00|6662.4|6647.4|6666.4|6651.4|6666.4|6651.4|6662.4|6647.4|1
1601879700000|2020-10-05 06:35:00|6668.2|6653.2|6668.8|6653.8|6669|6654|6667.2|6652.2|25
1601880000000|2020-10-05 06:40:00|6667.9|6652.9|6664.2|6649.2|6667.9|6652.9|6663.9|6648.9|3
1601880300000|2020-10-05 06:45:00|6660.7|6645.7|6663|6648|6663|6648|6660.7|6645.7|17
1601880600000|2020-10-05 06:50:00|6663.5|6648.5|6663.5|6648.5|6663.5|6648.5|6663|6648|0
1601880900000|2020-10-05 06:55:00|6661.8|6646.8|6662.1|6647.1|6662.1|6647.1|6661.8|6646.8|14
1601881200000|2020-10-05 07:00:00|6659.6|6644.6|6664.2|6649.2|6665.2|6650.2|6659.6|6644.6|14
1601881800000|2020-10-05 07:10:00|6664|6649|6658.2|6643.2|6664|6649|6658.2|6643.2|0
1601882100000|2020-10-05 07:15:00|6658.4|6643.4|6658.7|6643.7|6660.2|6645.2|6658.4|6643.4|0
1601882400000|2020-10-05 07:20:00|6658.4|6643.4|6656.7|6641.7|6658.4|6643.4|6655.7|6640.7|9
1601882700000|2020-10-05 07:25:00|6657.5|6642.5|6656.4|6641.4|6658.2|6643.2|6655.2|6640.2|3
1601883000000|2020-10-05 07:30:00|6656.7|6641.7|6655.9|6640.9|6656.7|6641.7|6654.7|6639.7|10
1601883300000|2020-10-05 07:35:00|6656.2|6641.2|6658.9|6643.9|6658.9|6643.9|6656.2|6641.2|2
1601883600000|2020-10-05 07:40:00|6659.3|6644.3|6657.7|6642.7|6663.2|6648.2|6657.7|6642.7|9
1601883900000|2020-10-05 07:45:00|6657.8|6642.8|6664.2|6649.2|6665.7|6650.7|6657.2|6642.2|17
1601884200000|2020-10-05 07:50:00|6664.4|6649.4|6665.1|6650.1|6665.4|6650.4|6663.6|6648.6|24
1601884500000|2020-10-05 07:55:00|6665.3|6650.3|6667.6|6652.6|6668.8|6653.8|6665.3|6650.3|15
1601884800000|2020-10-05 08:00:00|6668.6|6653.6|6671.6|6656.6|6672.4|6657.4|6668.6|6653.6|65
1601885100000|2020-10-05 08:05:00|6672.4|6657.4|6672.3|6657.3|6672.8|6657.8|6669.9|6654.9|18
1601885400000|2020-10-05 08:10:00|6673.3|6658.3|6673.8|6658.8|6674.3|6659.3|6672.1|6657.1|48
1601885700000|2020-10-05 08:15:00|6674.3|6659.3|6678.6|6663.6|6679.6|6664.6|6674.3|6659.3|48
1601886000000|2020-10-05 08:20:00|6679.1|6664.1|6680.6|6665.6|6680.6|6665.6|6678.1|6663.1|28
1601886300000|2020-10-05 08:25:00|6681.6|6666.6|6679.6|6664.6|6681.6|6666.6|6677.9|6662.9|36
1601886600000|2020-10-05 08:30:00|6679.9|6664.9|6683.6|6668.6|6685.6|6670.6|6678.6|6663.6|78
1601886900000|2020-10-05 08:35:00|6683.9|6668.9|6686.1|6671.1|6687.6|6672.6|6683.9|6668.9|71
1601887200000|2020-10-05 08:40:00|6687.4|6672.4|6685.6|6670.6|6687.4|6672.4|6684.1|6669.1|47
1601887500000|2020-10-05 08:45:00|6686.1|6671.1|6683.7|6668.7|6687.1|6672.1|6683.7|6668.7|10
1601887800000|2020-10-05 08:50:00|6682.7|6667.7|6683.7|6668.7|6684.7|6669.7|6682.7|6667.7|25
1601888100000|2020-10-05 08:55:00|6684.2|6669.2|6685.7|6670.7|6686.4|6671.4|6683.7|6668.7|17
1601888400000|2020-10-05 09:00:00|6685.9|6670.9|6681.2|6666.2|6686.4|6671.4|6680.9|6665.9|25
1601888700000|2020-10-05 09:05:00|6681.9|6666.9|6680.7|6665.7|6681.9|6666.9|6680.7|6665.7|2
1601889000000|2020-10-05 09:10:00|6678.7|6663.7|6681.7|6666.7|6681.7|6666.7|6677.4|6662.4|10
1601889300000|2020-10-05 09:15:00|6682|6667|6683.2|6668.2|6684.7|6669.7|6679.7|6664.7|15
1601889600000|2020-10-05 09:20:00|6684.2|6669.2|6685.9|6670.9|6685.9|6670.9|6683.7|6668.7|19
1601889900000|2020-10-05 09:25:00|6686.4|6671.4|6684.2|6669.2|6686.4|6671.4|6684.2|6669.2|4
1601890200000|2020-10-05 09:30:00|6683.7|6668.7|6682.9|6667.9|6683.7|6668.7|6682.2|6667.2|4
1601890500000|2020-10-05 09:35:00|6683.2|6668.2|6683.2|6668.2|6685.7|6670.7|6679.2|6664.2|44
1601890800000|2020-10-05 09:40:00|6683|6668|6684.4|6669.4|6685.2|6670.2|6682.7|6667.7|4
1601891100000|2020-10-05 09:45:00|6684.9|6669.9|6684.2|6669.2|6686.4|6671.4|6684.2|6669.2|10
1601891400000|2020-10-05 09:50:00|6682.2|6667.2|6681.4|6666.4|6686.7|6671.7|6681.2|6666.2|65
1601891700000|2020-10-05 09:55:00|6681.7|6666.7|6686.2|6671.2|6686.7|6671.7|6681.7|6666.7|37
1601892000000|2020-10-05 10:00:00|6686.7|6671.7|6686.7|6671.7|6686.7|6671.7|6683.4|6668.4|12
1601892300000|2020-10-05 10:05:00|6686.5|6671.5|6686.6|6671.6|6687.1|6672.1|6679.9|6664.9|49
1601892600000|2020-10-05 10:10:00|6687.1|6672.1|6692.1|6677.1|6693.1|6678.1|6687.1|6672.1|117
1601892900000|2020-10-05 10:15:00|6691.6|6676.6|6692.6|6677.6|6693.1|6678.1|6690.6|6675.6|9
1601893200000|2020-10-05 10:20:00|6692.4|6677.4|6691.6|6676.6|6693.8|6678.8|6691.6|6676.6|18
1601893500000|2020-10-05 10:25:00|6691.8|6676.8|6693.3|6678.3|6693.8|6678.8|6691.8|6676.8|17
1601893800000|2020-10-05 10:30:00|6693.1|6678.1|6693.1|6678.1|6693.8|6678.8|6691.6|6676.6|28
1601894100000|2020-10-05 10:35:00|6695.1|6680.1|6693.1|6678.1|6695.1|6680.1|6693.1|6678.1|38
1601894400000|2020-10-05 10:40:00|6695.1|6680.1|6692.4|6677.4|6695.6|6680.6|6692.4|6677.4|15
1601894700000|2020-10-05 10:45:00|6692.6|6677.6|6692.2|6677.2|6694.2|6679.2|6691.6|6676.6|27
1601895000000|2020-10-05 10:50:00|6693.7|6678.7|6690.9|6675.9|6693.7|6678.7|6687.4|6672.4|31
1601895300000|2020-10-05 10:55:00|6691.1|6676.1|6684.2|6669.2|6694.2|6679.2|6684.2|6669.2|119
1601895600000|2020-10-05 11:00:00|6684.4|6669.4|6691.2|6676.2|6691.2|6676.2|6683.9|6668.9|16
1601895900000|2020-10-05 11:05:00|6691.9|6676.9|6692.4|6677.4|6694.9|6679.9|6691.7|6676.7|11
1601896200000|2020-10-05 11:10:00|6692.2|6677.2|6690.7|6675.7|6692.4|6677.4|6690.2|6675.2|9
1601896500000|2020-10-05 11:15:00|6689.7|6674.7|6686.7|6671.7|6690.9|6675.9|6686.7|6671.7|16
1601896800000|2020-10-05 11:20:00|6686.4|6671.4|6686.2|6671.2|6687.2|6672.2|6686.2|6671.2|2
1601897100000|2020-10-05 11:25:00|6686.7|6671.7|6683.2|6668.2|6686.7|6671.7|6683.2|6668.2|14
1601897400000|2020-10-05 11:30:00|6684.2|6669.2|6692.2|6677.2|6692.2|6677.2|6682.2|6667.2|31
1601897700000|2020-10-05 11:35:00|6692.9|6677.9|6691.9|6676.9|6694.9|6679.9|6690.7|6675.7|33
1601898000000|2020-10-05 11:40:00|6692.2|6677.2|6696.2|6681.2|6697.7|6682.7|6692.2|6677.2|56
1601898300000|2020-10-05 11:45:00|6697|6682|6695.2|6680.2|6697.7|6682.7|6693.7|6678.7|32
1601898600000|2020-10-05 11:50:00|6694.9|6679.9|6690.9|6675.9|6698.4|6683.4|6690.4|6675.4|89
1601898900000|2020-10-05 11:55:00|6691.1|6676.1|6696.2|6681.2|6697.7|6682.7|6690.4|6675.4|32
1601899200000|2020-10-05 12:00:00|6696.7|6681.7|6700.7|6685.7|6700.7|6685.7|6696.7|6681.7|110
1601899500000|2020-10-05 12:05:00|6701.2|6686.2|6699.8|6684.8|6702|6687|6698.7|6683.7|69
1601899800000|2020-10-05 12:10:00|6699.5|6684.5|6695.1|6680.1|6701.3|6686.3|6692.1|6677.1|67
1601900100000|2020-10-05 12:15:00|6694.7|6679.7|6695.8|6680.8|6698|6683|6694|6679|59
1601900400000|2020-10-05 12:20:00|6695.6|6680.6|6697.8|6682.8|6698.6|6683.6|6692.1|6677.1|54
1601900700000|2020-10-05 12:25:00|6697.6|6682.6|6701.1|6686.1|6701.3|6686.3|6697.3|6682.3|32
1601901000000|2020-10-05 12:30:00|6702.6|6687.6|6704.8|6689.8|6707.4|6692.4|6702.6|6687.6|115
1601901300000|2020-10-05 12:35:00|6705|6690|6705.9|6690.9|6706.5|6691.5|6703|6688|31
1601901600000|2020-10-05 12:40:00|6705.7|6690.7|6705.5|6690.5|6706.9|6691.9|6702|6687|75
1601901900000|2020-10-05 12:45:00|6704.7|6689.7|6703.2|6688.2|6705.4|6690.4|6701.7|6686.7|35
1601902200000|2020-10-05 12:50:00|6702.7|6687.7|6705.4|6690.4|6706.9|6691.9|6702.7|6687.7|17
1601902500000|2020-10-05 12:55:00|6705.2|6690.2|6705.2|6690.2|6705.7|6690.7|6703.4|6688.4|12
1601902800000|2020-10-05 13:00:00|6704.7|6689.7|6705.2|6690.2|6708.4|6693.4|6704.7|6689.7|34
1601903100000|2020-10-05 13:05:00|6703.2|6688.2|6707.7|6692.7|6708.9|6693.9|6702.7|6687.7|61
1601903400000|2020-10-05 13:10:00|6707.9|6692.9|6708.4|6693.4|6711.5|6696.5|6707.4|6692.4|93
1601903700000|2020-10-05 13:15:00|6708.6|6693.6|6708.5|6693.5|6710.5|6695.5|6707.5|6692.5|33
1601904000000|2020-10-05 13:20:00|6709|6694|6709.7|6694.7|6710.7|6695.7|6707.7|6692.7|138
1601904300000|2020-10-05 13:25:00|6709.8|6694.8|6729.2|6714.2|6731.2|6716.2|6709.8|6694.8|182
1601904600000|2020-10-05 13:30:00|6729.6|6714.6|6755.6|6740.6|6762|6747|6729.4|6714.4|981
1601904900000|2020-10-05 13:35:00|6756|6741|6748.1|6733.1|6764.8|6749.8|6742.4|6727.4|595
1601905200000|2020-10-05 13:40:00|6748.6|6733.6|6740.4|6725.4|6751.9|6736.9|6738.7|6723.7|229
1601905500000|2020-10-05 13:45:00|6740.9|6725.9|6737.4|6722.4|6741.6|6726.6|6727.9|6712.9|488
1601905800000|2020-10-05 13:50:00|6737.2|6722.2|6735.2|6720.2|6745.6|6730.6|6735|6720|227
1601906100000|2020-10-05 13:55:00|6736.3|6721.3|6740.2|6725.2|6740.8|6725.8|6735.3|6720.3|216
1601906400000|2020-10-05 14:00:00|6740.4|6725.4|6743.1|6728.1|6747.9|6732.9|6734.4|6719.4|219
1601906700000|2020-10-05 14:05:00|6742.9|6727.9|6741.6|6726.6|6747.8|6732.8|6740.4|6725.4|257
1601907000000|2020-10-05 14:10:00|6741.4|6726.4|6741.8|6726.8|6743.3|6728.3|6737.1|6722.1|156
1601907300000|2020-10-05 14:15:00|6742.1|6727.1|6742.8|6727.8|6746.3|6731.3|6737.7|6722.7|234
1601907600000|2020-10-05 14:20:00|6742.3|6727.3|6738.8|6723.8|6743.3|6728.3|6732.3|6717.3|371
1601907900000|2020-10-05 14:25:00|6739.3|6724.3|6741|6726|6747|6732|6737.3|6722.3|283
1601908200000|2020-10-05 14:30:00|6741.2|6726.2|6749.7|6734.7|6751.3|6736.3|6741|6726|212
1601908500000|2020-10-05 14:35:00|6750|6735|6751.2|6736.2|6754.1|6739.1|6748.1|6733.1|297
1601908800000|2020-10-05 14:40:00|6753.2|6738.2|6753.5|6738.5|6754.7|6739.7|6749.6|6734.6|234
1601909100000|2020-10-05 14:45:00|6754.8|6739.8|6746.4|6731.4|6757.1|6742.1|6745.8|6730.8|372
1601909400000|2020-10-05 14:50:00|6746.8|6731.8|6754.1|6739.1|6755.1|6740.1|6746.4|6731.4|188
1601909700000|2020-10-05 14:55:00|6754.7|6739.7|6746|6731|6755.1|6740.1|6745.5|6730.5|252
1601910000000|2020-10-05 15:00:00|6746.3|6731.3|6751|6736|6751|6736|6737.3|6722.3|186
1601910300000|2020-10-05 15:05:00|6750|6735|6750|6735|6751.3|6736.3|6749.3|6734.3|144
1601910600000|2020-10-05 15:10:00|6750.7|6735.7|6755|6740|6757.4|6742.4|6750.7|6735.7|156
1601910900000|2020-10-05 15:15:00|6755.2|6740.2|6750|6735|6756.9|6741.9|6750|6735|168
1601911200000|2020-10-05 15:20:00|6747.6|6732.6|6721.1|6706.1|6747.6|6732.6|6721.1|6706.1|207
1601911500000|2020-10-05 15:25:00|6720.9|6705.9|6726.1|6711.1|6729.1|6714.1|6718.6|6703.6|241
1601911800000|2020-10-05 15:30:00|6726.3|6711.3|6730.6|6715.6|6735.3|6720.3|6726.3|6711.3|122
1601912100000|2020-10-05 15:35:00|6730.2|6715.2|6721.3|6706.3|6731.8|6716.8|6720.1|6705.1|82
1601912400000|2020-10-05 15:40:00|6722|6707|6707.3|6692.3|6722|6707|6684.8|6669.8|331
1601912700000|2020-10-05 15:45:00|6705.8|6690.8|6704.1|6689.1|6714.3|6699.3|6704.1|6689.1|117
1601913000000|2020-10-05 15:50:00|6706.1|6691.1|6710.8|6695.8|6712.6|6697.6|6700.1|6685.1|117
1601913300000|2020-10-05 15:55:00|6711|6696|6711.6|6696.6|6713.3|6698.3|6707.3|6692.3|104
1601913600000|2020-10-05 16:00:00|6711.8|6696.8|6702.3|6687.3|6714|6699|6702.3|6687.3|66
1601913900000|2020-10-05 16:05:00|6703.3|6688.3|6695.8|6680.8|6706.5|6691.5|6695.6|6680.6|71
1601914200000|2020-10-05 16:10:00|6695.6|6680.6|6697.5|6682.5|6699.1|6684.1|6694.3|6679.3|79
1601914500000|2020-10-05 16:15:00|6697.8|6682.8|6702|6687|6702|6687|6692|6677|84
1601914800000|2020-10-05 16:20:00|6702.3|6687.3|6688.8|6673.8|6702.3|6687.3|6687.3|6672.3|113
1601915100000|2020-10-05 16:25:00|6688.5|6673.5|6693.3|6678.3|6695.3|6680.3|6676.5|6661.5|182
1601915400000|2020-10-05 16:30:00|6693.5|6678.5|6695.8|6680.8|6702.6|6687.6|6692.5|6677.5|103
1601915700000|2020-10-05 16:35:00|6696.3|6681.3|6684.7|6669.7|6700.3|6685.3|6682.3|6667.3|158
1601916000000|2020-10-05 16:40:00|6684.5|6669.5|6693.5|6678.5|6695.5|6680.5|6683.7|6668.7|134
1601916300000|2020-10-05 16:45:00|6694.3|6679.3|6692.2|6677.2|6694.8|6679.8|6690.5|6675.5|133
1601916600000|2020-10-05 16:50:00|6692.4|6677.4|6687.3|6672.3|6693.9|6678.9|6686.6|6671.6|71
1601916900000|2020-10-05 16:55:00|6687.6|6672.6|6683.8|6668.8|6689.1|6674.1|6682.6|6667.6|69
1601917200000|2020-10-05 17:00:00|6683.6|6668.6|6673.4|6658.4|6684.3|6669.3|6669.9|6654.9|88
1601917500000|2020-10-05 17:05:00|6673.6|6658.6|6662.9|6647.9|6674.9|6659.9|6659.6|6644.6|140
1601917800000|2020-10-05 17:10:00|6664.2|6649.2|6662.9|6647.9|6666.2|6651.2|6662.3|6647.3|65
1601918100000|2020-10-05 17:15:00|6663.1|6648.1|6663.9|6648.9|6667.2|6652.2|6662.5|6647.5|66
1601918400000|2020-10-05 17:20:00|6663.2|6648.2|6663.9|6648.9|6665.9|6650.9|6662.9|6647.9|110
1601918700000|2020-10-05 17:25:00|6664.9|6649.9|6661.5|6646.5|6664.9|6649.9|6652.9|6637.9|222
1601919000000|2020-10-05 17:30:00|6661.9|6646.9|6645.5|6630.5|6662.8|6647.8|6645.5|6630.5|380
1601919300000|2020-10-05 17:35:00|6645.7|6630.7|6656.5|6641.5|6660.8|6645.8|6644.5|6629.5|179
1601919600000|2020-10-05 17:40:00|6657.3|6642.3|6658.5|6643.5|6663.8|6648.8|6657.3|6642.3|95
1601919900000|2020-10-05 17:45:00|6659.1|6644.1|6657.1|6642.1|6661.7|6646.7|6655.1|6640.1|99
1601920200000|2020-10-05 17:50:00|6656.9|6641.9|6646.4|6631.4|6656.9|6641.9|6646.4|6631.4|113
1601920500000|2020-10-05 17:55:00|6646.8|6631.8|6629.1|6614.1|6647.1|6632.1|6626.4|6611.4|804
1601920800000|2020-10-05 18:00:00|6628.5|6613.5|6644.2|6629.2|6644.2|6629.2|6624.7|6609.7|229
1601921100000|2020-10-05 18:05:00|6645.2|6630.2|6648.8|6633.8|6649.2|6634.2|6633.7|6618.7|402
1601921400000|2020-10-05 18:10:00|6648.6|6633.6|6662.2|6647.2|6668.7|6653.7|6645.8|6630.8|667
1601921700000|2020-10-05 18:15:00|6661.2|6646.2|6655.4|6640.4|6663|6648|6644.4|6629.4|443
1601946000000|2020-10-06 01:00:00|6638.6|6613.6|6646.4|6631.4|6651.9|6636.9|6632.9|6613.6|77
1601946300000|2020-10-06 01:05:00|6645.7|6630.7|6648.9|6633.9|6649.4|6634.4|6644.9|6629.9|6
1601946600000|2020-10-06 01:10:00|6649.4|6634.4|6644.9|6629.9|6650.7|6635.7|6642.9|6627.9|7
1601946900000|2020-10-06 01:15:00|6647.4|6632.4|6641.2|6626.2|6647.4|6632.4|6641.2|6626.2|4
1601947200000|2020-10-06 01:20:00|6640.9|6625.9|6641.4|6626.4|6641.4|6626.4|6640.9|6625.9|2
1601947500000|2020-10-06 01:25:00|6641.9|6626.9|6641.9|6626.9|6641.9|6626.9|6641.9|6626.9|0
1601947800000|2020-10-06 01:30:00|6644.1|6629.1|6641.4|6626.4|6645.4|6630.4|6638.4|6623.4|7
1601948100000|2020-10-06 01:35:00|6641.6|6626.6|6638.4|6623.4|6641.6|6626.6|6637.6|6622.6|0
1601948400000|2020-10-06 01:40:00|6640.7|6625.7|6640.9|6625.9|6640.9|6625.9|6638.3|6623.3|3
1601948700000|2020-10-06 01:45:00|6640.7|6625.7|6640.4|6625.4|6640.7|6625.7|6640.4|6625.4|0
1601949000000|2020-10-06 01:50:00|6640.6|6625.6|6640.4|6625.4|6642.1|6627.1|6639.9|6624.9|1
1601949300000|2020-10-06 01:55:00|6640.6|6625.6|6641.4|6626.4|6641.4|6626.4|6640.6|6625.6|1
1601949600000|2020-10-06 02:00:00|6638.9|6623.9|6640.9|6625.9|6640.9|6625.9|6638.9|6623.9|1
1601950200000|2020-10-06 02:10:00|6643.9|6628.9|6643.9|6628.9|6644.4|6629.4|6643.1|6628.1|2
1601950500000|2020-10-06 02:15:00|6644.1|6629.1|6642.9|6627.9|6644.4|6629.4|6641.9|6626.9|0
1601950800000|2020-10-06 02:20:00|6641.9|6626.9|6641.9|6626.9|6642.4|6627.4|6640.4|6625.4|1
1601951100000|2020-10-06 02:25:00|6643.6|6628.6|6650.9|6635.9|6651.1|6636.1|6643.6|6628.6|15
1601951400000|2020-10-06 02:30:00|||||||||1
1601951700000|2020-10-06 02:35:00|6651.4|6636.4|6649.4|6634.4|6651.4|6636.4|6648.9|6633.9|2
1601952600000|2020-10-06 02:50:00|6650|6635|6651.2|6636.2|6651.4|6636.4|6650|6635|0
1601952900000|2020-10-06 02:55:00|||||||||1
1601953200000|2020-10-06 03:00:00|6651.4|6636.4|6651.2|6636.2|6651.4|6636.4|6651.2|6636.2|0
1601953800000|2020-10-06 03:10:00|6648.6|6633.6|6645.9|6630.9|6648.6|6633.6|6642.2|6627.2|11
1601954100000|2020-10-06 03:15:00|6646.1|6631.1|6647.2|6632.2|6648.6|6633.6|6645.9|6630.9|0
1601954400000|2020-10-06 03:20:00|6649.4|6634.4|6649.9|6634.9|6649.9|6634.9|6649.4|6634.4|0
1601954700000|2020-10-06 03:25:00|6650.1|6635.1|6647.7|6632.7|6650.4|6635.4|6647.7|6632.7|2
1601955000000|2020-10-06 03:30:00|6648.9|6633.9|6647.9|6632.9|6651.4|6636.4|6647.1|6632.1|1
1601955900000|2020-10-06 03:45:00|6647.3|6632.3|6645.6|6630.6|6647.3|6632.3|6645.6|6630.6|0
1601956200000|2020-10-06 03:50:00|6649.1|6634.1|6649.1|6634.1|6649.1|6634.1|6649.1|6634.1|0
1601956500000|2020-10-06 03:55:00|6650.4|6635.4|6650.4|6635.4|6650.4|6635.4|6650.4|6635.4|0
1601956800000|2020-10-06 04:00:00|6650.2|6635.2|6648.9|6633.9|6650.4|6635.4|6648.4|6633.4|1
1601957100000|2020-10-06 04:05:00|6648.7|6633.7|6648.4|6633.4|6648.7|6633.7|6648.4|6633.4|0
1601957400000|2020-10-06 04:10:00|6648.9|6633.9|6648.9|6633.9|6648.9|6633.9|6648.9|6633.9|0
1601958000000|2020-10-06 04:20:00|6649.4|6634.4|6648.9|6633.9|6649.4|6634.4|6648.9|6633.9|1
1601958300000|2020-10-06 04:25:00|6649.1|6634.1|6647.4|6632.4|6649.4|6634.4|6647.4|6632.4|1
1601958900000|2020-10-06 04:35:00|6649.7|6634.7|6650.9|6635.9|6650.9|6635.9|6648.7|6633.7|11
1601959200000|2020-10-06 04:40:00|6651.2|6636.2|6651.2|6636.2|6651.9|6636.9|6651.2|6636.2|1
1601960400000|2020-10-06 05:00:00|6650.1|6635.1|6647.5|6632.5|6650.1|6635.1|6647.5|6632.5|0
1601960700000|2020-10-06 05:05:00|6648|6633|6649|6634|6649.5|6634.5|6648|6633|2
1601961000000|2020-10-06 05:10:00|6652.5|6637.5|6649|6634|6652.5|6637.5|6649|6634|4
1601961300000|2020-10-06 05:15:00|6656|6641|6654|6639|6656|6641|6653.9|6638.9|7
1601961600000|2020-10-06 05:20:00|6653.5|6638.5|6651.5|6636.5|6653.5|6638.5|6651.5|6636.5|0
1601961900000|2020-10-06 05:25:00|6650.7|6635.7|6650.7|6635.7|6650.7|6635.7|6650.7|6635.7|0
1601962200000|2020-10-06 05:30:00|6651.7|6636.7|6654.2|6639.2|6654.2|6639.2|6651.7|6636.7|1
1601962500000|2020-10-06 05:35:00|6654.7|6639.7|6654.7|6639.7|6654.7|6639.7|6654.7|6639.7|0
1601963400000|2020-10-06 05:50:00|6655.7|6640.7|6659.6|6644.6|6660.2|6645.2|6655.7|6640.7|8
1601963700000|2020-10-06 05:55:00|6658.7|6643.7|6656.4|6641.4|6658.7|6643.7|6655.5|6640.5|1
1601964000000|2020-10-06 06:00:00|6656.7|6641.7|6655|6640|6656.7|6641.7|6654.5|6639.5|7
1601964300000|2020-10-06 06:05:00|6654.7|6639.7|6654.5|6639.5|6654.7|6639.7|6654.5|6639.5|1
1601964600000|2020-10-06 06:10:00|6652.5|6637.5|6651|6636|6653.8|6638.8|6651|6636|2
1601964900000|2020-10-06 06:15:00|6650.5|6635.5|6649|6634|6650.5|6635.5|6649|6634|0
1601965200000|2020-10-06 06:20:00|6649.8|6634.8|6651.5|6636.5|6651.5|6636.5|6649.8|6634.8|1
1601965500000|2020-10-06 06:25:00|6658|6643|6657.8|6642.8|6658|6643|6657.8|6642.8|18
1601965800000|2020-10-06 06:30:00|6658|6643|6657.2|6642.2|6660.1|6645.1|6657.2|6642.2|2
1601966100000|2020-10-06 06:35:00|6656|6641|6654.5|6639.5|6656|6641|6653.7|6638.7|0
1601966400000|2020-10-06 06:40:00|6654|6639|6654.5|6639.5|6655|6640|6653.5|6638.5|1
1601966700000|2020-10-06 06:45:00|6655.7|6640.7|6656.5|6641.5|6657.2|6642.2|6655.7|6640.7|7
1601967000000|2020-10-06 06:50:00|6657|6642|6659.7|6644.7|6659.7|6644.7|6657|6642|1
1601967300000|2020-10-06 06:55:00|6660|6645|6664.5|6649.5|6664.5|6649.5|6660|6645|14
1601967600000|2020-10-06 07:00:00|6664.7|6649.7|6666|6651|6666|6651|6660.3|6645.3|17
1601967900000|2020-10-06 07:05:00|6669|6654|6669.8|6654.8|6671|6656|6667.5|6652.5|7
1601968200000|2020-10-06 07:10:00|6669.3|6654.3|6659.7|6644.7|6669.3|6654.3|6658.5|6643.5|1
1601968500000|2020-10-06 07:15:00|6659.3|6644.3|6653.5|6638.5|6659.3|6644.3|6652.3|6637.3|1
1601968800000|2020-10-06 07:20:00|6654.3|6639.3|6659|6644|6660.2|6645.2|6654.3|6639.3|3
1601969100000|2020-10-06 07:25:00|6661.2|6646.2|6664.9|6649.9|6666.7|6651.7|6661.2|6646.2|21
1601969400000|2020-10-06 07:30:00|6664.3|6649.3|6669.3|6654.3|6669.3|6654.3|6664.3|6649.3|10
1601969700000|2020-10-06 07:35:00|6670|6655|6668|6653|6670|6655|6664|6649|35
1601970000000|2020-10-06 07:40:00|6667.2|6652.2|6657.2|6642.2|6667.2|6652.2|6657.2|6642.2|33
1601970300000|2020-10-06 07:45:00|6658.5|6643.5|6656.7|6641.7|6658.5|6643.5|6652|6637|17
1601970600000|2020-10-06 07:50:00|6655.2|6640.2|6657.7|6642.7|6660|6645|6655.2|6640.2|15
1601970900000|2020-10-06 07:55:00|6656.6|6641.6|6658.5|6643.5|6659.8|6644.8|6655.7|6640.7|13
1601971200000|2020-10-06 08:00:00|6658.7|6643.7|6651.5|6636.5|6661.2|6646.2|6651.5|6636.5|10
1601971500000|2020-10-06 08:05:00|6649|6634|6638.5|6623.5|6649.8|6634.8|6638.5|6623.5|32
1601971800000|2020-10-06 08:10:00|6637.9|6622.9|6638|6623|6640|6625|6636.8|6621.8|9
1601972100000|2020-10-06 08:15:00|6636.8|6621.8|6630.5|6615.5|6636.8|6621.8|6630|6615|31
1601972400000|2020-10-06 08:20:00|6632|6617|6632|6617|6632.5|6617.5|6628.5|6613.5|12
1601972700000|2020-10-06 08:25:00|6630.5|6615.5|6636.3|6621.3|6638|6623|6630|6615|60
1601973000000|2020-10-06 08:30:00|6637.2|6622.2|6645.8|6630.8|6646|6631|6635.3|6620.3|41
1601973300000|2020-10-06 08:35:00|6645.4|6630.4|6647|6632|6648.8|6633.8|6641.5|6626.5|41
1601973600000|2020-10-06 08:40:00|6646.8|6631.8|6645.5|6630.5|6646.8|6631.8|6643.8|6628.8|11
1601973900000|2020-10-06 08:45:00|6645.3|6630.3|6645|6630|6648.3|6633.3|6641.8|6626.8|23
1601974200000|2020-10-06 08:50:00|6645.3|6630.3|6642.1|6627.1|6648.3|6633.3|6639.8|6624.8|55
1601974500000|2020-10-06 08:55:00|6640.6|6625.6|6640.1|6625.1|6640.6|6625.6|6639.1|6624.1|10
1601974800000|2020-10-06 09:00:00|6639.6|6624.6|6641.6|6626.6|6641.6|6626.6|6636.6|6621.6|13
1601975100000|2020-10-06 09:05:00|6641.1|6626.1|6640.6|6625.6|6642.1|6627.1|6640.1|6625.1|5
1601975400000|2020-10-06 09:10:00|6640.1|6625.1|6645.6|6630.6|6646.1|6631.1|6639.1|6624.1|26
1601975700000|2020-10-06 09:15:00|6645.4|6630.4|6640.1|6625.1|6645.4|6630.4|6639.6|6624.6|14
1601976000000|2020-10-06 09:20:00|6640.6|6625.6|6637.6|6622.6|6640.6|6625.6|6636.8|6621.8|17
1601976300000|2020-10-06 09:25:00|6636.6|6621.6|6633.9|6618.9|6637.6|6622.6|6633.9|6618.9|6
1601976600000|2020-10-06 09:30:00|6634.4|6619.4|6633.1|6618.1|6634.4|6619.4|6632.6|6617.6|3
1601976900000|2020-10-06 09:35:00|6632.1|6617.1|6631.1|6616.1|6633.3|6618.3|6630.6|6615.6|16
1601977200000|2020-10-06 09:40:00|6630.8|6615.8|6635.1|6620.1|6635.5|6620.5|6630.1|6615.1|19
1601977500000|2020-10-06 09:45:00|6635.9|6620.9|6633.7|6618.7|6638.6|6623.6|6633.1|6618.1|41
1601977800000|2020-10-06 09:50:00|6634.6|6619.6|6631.6|6616.6|6635.4|6620.4|6631.4|6616.4|7
1601978100000|2020-10-06 09:55:00|6631.1|6616.1|6631.6|6616.6|6632.9|6617.9|6630.6|6615.6|9
1601978400000|2020-10-06 10:00:00|6630.6|6615.6|6631.4|6616.4|6631.6|6616.6|6629.6|6614.6|6
1601978700000|2020-10-06 10:05:00|6631.1|6616.1|6631.6|6616.6|6632.6|6617.6|6629.9|6614.9|8
1601979000000|2020-10-06 10:10:00|6631.4|6616.4|6638.1|6623.1|6638.6|6623.6|6630.4|6615.4|36
1601979300000|2020-10-06 10:15:00|6640.1|6625.1|6640.6|6625.6|6641.8|6626.8|6640.1|6625.1|21
1601979600000|2020-10-06 10:20:00|6638.4|6623.4|6640.1|6625.1|6640.1|6625.1|6637.6|6622.6|22
1601979900000|2020-10-06 10:25:00|6640.6|6625.6|6638.1|6623.1|6640.6|6625.6|6637.6|6622.6|3
1601980200000|2020-10-06 10:30:00|6637.1|6622.1|6636.9|6621.9|6637.1|6622.1|6634.6|6619.6|15
1601980500000|2020-10-06 10:35:00|6636.4|6621.4|6637.6|6622.6|6642.1|6627.1|6636.4|6621.4|19
1601980800000|2020-10-06 10:40:00|6637.4|6622.4|6641.6|6626.6|6641.6|6626.6|6636.1|6621.1|14
1601981100000|2020-10-06 10:45:00|6639.4|6624.4|6638.6|6623.6|6641.4|6626.4|6638.6|6623.6|14
1601981400000|2020-10-06 10:50:00|6638.8|6623.8|6638.4|6623.4|6639.9|6624.9|6637.9|6622.9|2
1601981700000|2020-10-06 10:55:00|6638.3|6623.3|6639.4|6624.4|6640.6|6625.6|6635.3|6620.3|12
1601982000000|2020-10-06 11:00:00|6640.6|6625.6|6640.6|6625.6|6641.8|6626.8|6639.4|6624.4|7
1601982300000|2020-10-06 11:05:00|6639.9|6624.9|6638.6|6623.6|6639.9|6624.9|6637.9|6622.9|1
1601982600000|2020-10-06 11:10:00|6640.1|6625.1|6641.1|6626.1|6646.6|6631.6|6640.1|6625.1|20
1601982900000|2020-10-06 11:15:00|6642.3|6627.3|6641.6|6626.6|6644.6|6629.6|6641.6|6626.6|7
1601983200000|2020-10-06 11:20:00|6640.7|6625.7|6640.6|6625.6|6643.6|6628.6|6639.1|6624.1|35
1601983500000|2020-10-06 11:25:00|6640.4|6625.4|6652.1|6637.1|6653.3|6638.3|6640.3|6625.3|13
1601983800000|2020-10-06 11:30:00|6654.1|6639.1|6652.6|6637.6|6654.1|6639.1|6650.4|6635.4|28
1601984100000|2020-10-06 11:35:00|6653|6638|6661.3|6646.3|6662.8|6647.8|6652.4|6637.4|39
1601984400000|2020-10-06 11:40:00|6660.7|6645.7|6664.6|6649.6|6665.3|6650.3|6659.1|6644.1|9
1601984700000|2020-10-06 11:45:00|6664.3|6649.3|6659.9|6644.9|6664.4|6649.4|6658.9|6643.9|29
1601985000000|2020-10-06 11:50:00|6660.1|6645.1|6647.6|6632.6|6660.1|6645.1|6647.6|6632.6|26
1601985300000|2020-10-06 11:55:00|6647.8|6632.8|6651.1|6636.1|6654.6|6639.6|6645.4|6630.4|21
1601985600000|2020-10-06 12:00:00|6652.3|6637.3|6651.5|6636.5|6654.6|6639.6|6644|6629|81
1601985900000|2020-10-06 12:05:00|6650.9|6635.9|6653.7|6638.7|6658|6643|6647.3|6632.3|50
1601986200000|2020-10-06 12:10:00|6654.5|6639.5|6659.3|6644.3|6665.5|6650.5|6654|6639|73
1601986500000|2020-10-06 12:15:00|6659.8|6644.8|6663|6648|6669.2|6654.2|6652.1|6637.1|94
1601986800000|2020-10-06 12:20:00|6662.4|6647.4|6669.5|6654.5|6671.5|6656.5|6661.1|6646.1|41
1601987100000|2020-10-06 12:25:00|6668.7|6653.7|6657.1|6642.1|6668.7|6653.7|6657.1|6642.1|36
1601987400000|2020-10-06 12:30:00|6656.7|6641.7|6661.6|6646.6|6662.5|6647.5|6654.8|6639.8|96
1601987700000|2020-10-06 12:35:00|6661.8|6646.8|6659.3|6644.3|6663.1|6648.1|6658.3|6643.3|43
1601988000000|2020-10-06 12:40:00|6659.1|6644.1|6657|6642|6659.8|6644.8|6651.8|6636.8|62
1601988300000|2020-10-06 12:45:00|6657.3|6642.3|6659.6|6644.6|6663.6|6648.6|6656.8|6641.8|50
1601988600000|2020-10-06 12:50:00|6660.3|6645.3|6651.8|6636.8|6661.1|6646.1|6651.6|6636.6|84
1601988900000|2020-10-06 12:55:00|6651.6|6636.6|6652.3|6637.3|6654.8|6639.8|6651.6|6636.6|56
1601989200000|2020-10-06 13:00:00|6653.1|6638.1|6657.7|6642.7|6657.7|6642.7|6652.4|6637.4|62
1601989500000|2020-10-06 13:05:00|6657.4|6642.4|6654.1|6639.1|6658.2|6643.2|6654.1|6639.1|19
1601989800000|2020-10-06 13:10:00|6654.2|6639.2|6662.4|6647.4|6665.6|6650.6|6654.1|6639.1|35
1601990100000|2020-10-06 13:15:00|6662.2|6647.2|6671|6656|6671|6656|6660.9|6645.9|40
1601990400000|2020-10-06 13:20:00|6671.3|6656.3|6682.1|6667.1|6682.3|6667.3|6670.1|6655.1|113
1601990700000|2020-10-06 13:25:00|6682.3|6667.3|6691.8|6676.8|6692.8|6677.8|6680.5|6665.5|137
1601991000000|2020-10-06 13:30:00|6691.6|6676.6|6698.2|6683.2|6706.4|6691.4|6690.8|6675.8|369
1601991300000|2020-10-06 13:35:00|6698.4|6683.4|6691.8|6676.8|6700.9|6685.9|6687|6672|137
1601991600000|2020-10-06 13:40:00|6692|6677|6689.3|6674.3|6695.5|6680.5|6686.6|6671.6|130
1601991900000|2020-10-06 13:45:00|6689.8|6674.8|6690.8|6675.8|6693.1|6678.1|6680.1|6665.1|184
1601992200000|2020-10-06 13:50:00|6691.1|6676.1|6681.4|6666.4|6691.8|6676.8|6675.9|6660.9|155
1601992500000|2020-10-06 13:55:00|6681.2|6666.2|6680|6665|6687.1|6672.1|6680|6665|152
1601992800000|2020-10-06 14:00:00|6680.2|6665.2|6678.6|6663.6|6687.2|6672.2|6676.2|6661.2|118
1601993100000|2020-10-06 14:05:00|6678.9|6663.9|6677.3|6662.3|6681.3|6666.3|6671.1|6656.1|76
1601993400000|2020-10-06 14:10:00|6676.7|6661.7|6684.8|6669.8|6686.9|6671.9|6675.4|6660.4|112
1601993700000|2020-10-06 14:15:00|6685.7|6670.7|6685.2|6670.2|6689.5|6674.5|6682.7|6667.7|94
1601994000000|2020-10-06 14:20:00|6684|6669|6682.8|6667.8|6685.3|6670.3|6677.2|6662.2|200
1601994300000|2020-10-06 14:25:00|6684.1|6669.1|6679.8|6664.8|6684.1|6669.1|6678.1|6663.1|77
1601994600000|2020-10-06 14:30:00|6678.9|6663.9|6679.1|6664.1|6681.5|6666.5|6671.9|6656.9|174
1601994900000|2020-10-06 14:35:00|6679.4|6664.4|6681.2|6666.2|6681.5|6666.5|6674.6|6659.6|126
1601995200000|2020-10-06 14:40:00|6681|6666|6677.7|6662.7|6688|6673|6676|6661|149
1601995500000|2020-10-06 14:45:00|6677.9|6662.9|6678.2|6663.2|6685|6670|6673.2|6658.2|124
1601995800000|2020-10-06 14:50:00|6680|6665|6694.2|6679.2|6695|6680|6680|6665|184
1601996100000|2020-10-06 14:55:00|6693.6|6678.6|6696.9|6681.9|6698.7|6683.7|6693.4|6678.4|136
1601996400000|2020-10-06 15:00:00|6697.2|6682.2|6702.7|6687.7|6705.4|6690.4|6696.6|6681.6|142
1601996700000|2020-10-06 15:05:00|6702.4|6687.4|6702.1|6687.1|6703.4|6688.4|6694.9|6679.9|127
1601997000000|2020-10-06 15:10:00|6702.4|6687.4|6711.7|6696.7|6712.2|6697.2|6696.6|6681.6|122
1601997300000|2020-10-06 15:15:00|6712.1|6697.1|6714.4|6699.4|6720.4|6705.4|6707.2|6692.2|220
1601997600000|2020-10-06 15:20:00|6713.6|6698.6|6709.9|6694.9|6715.6|6700.6|6706.2|6691.2|154
1601997900000|2020-10-06 15:25:00|6708.4|6693.4|6711.4|6696.4|6716.4|6701.4|6707.4|6692.4|146
1601998200000|2020-10-06 15:30:00|6712.9|6697.9|6733.6|6718.6|6738.1|6723.1|6712.9|6697.9|226
1601998500000|2020-10-06 15:35:00|6733.9|6718.9|6730.9|6715.9|6737.4|6722.4|6727.1|6712.1|128
1601998800000|2020-10-06 15:40:00|6731.6|6716.6|6723.4|6708.4|6732.4|6717.4|6716.2|6701.2|117
1601999100000|2020-10-06 15:45:00|6722.7|6707.7|6720.9|6705.9|6728.9|6713.9|6720.2|6705.2|105
1601999400000|2020-10-06 15:50:00|6720.7|6705.7|6729.4|6714.4|6729.4|6714.4|6715.9|6700.9|104
1601999700000|2020-10-06 15:55:00|6728.5|6713.5|6721.9|6706.9|6728.5|6713.5|6721.9|6706.9|118
1602000000000|2020-10-06 16:00:00|6721.6|6706.6|6731.6|6716.6|6733.5|6718.5|6719.9|6704.9|247
1602000300000|2020-10-06 16:05:00|6728.4|6713.4|6722.5|6707.5|6730.2|6715.2|6722.2|6707.2|154
1602000600000|2020-10-06 16:10:00|6722|6707|6722.5|6707.5|6723.5|6708.5|6715.7|6700.7|102
1602000900000|2020-10-06 16:15:00|6722|6707|6730.5|6715.5|6730.7|6715.7|6722|6707|161
1602001200000|2020-10-06 16:20:00|6730.7|6715.7|6737|6722|6738.5|6723.5|6727.3|6712.3|188
1602001500000|2020-10-06 16:25:00|6736.6|6721.6|6738.5|6723.5|6739.2|6724.2|6735|6720|80
1602001800000|2020-10-06 16:30:00|6738.3|6723.3|6741.9|6726.9|6742.6|6727.6|6736.7|6721.7|298
1602002100000|2020-10-06 16:35:00|6741.6|6726.6|6745.1|6730.1|6748|6733|6741.6|6726.6|229
1602002400000|2020-10-06 16:40:00|6745.3|6730.3|6747.9|6732.9|6749.6|6734.6|6744.6|6729.6|166
1602002700000|2020-10-06 16:45:00|6748.3|6733.3|6747.1|6732.1|6750.7|6735.7|6747.1|6732.1|136
1602003000000|2020-10-06 16:50:00|6747.6|6732.6|6745.9|6730.9|6749.9|6734.9|6743.7|6728.7|92
1602003300000|2020-10-06 16:55:00|6743.9|6728.9|6741.1|6726.1|6745.9|6730.9|6741.1|6726.1|335
1602003600000|2020-10-06 17:00:00|6740.6|6725.6|6747.8|6732.8|6749.3|6734.3|6739.6|6724.6|130
1602003900000|2020-10-06 17:05:00|6747.5|6732.5|6748.7|6733.7|6749.7|6734.7|6743.2|6728.2|163
1602004200000|2020-10-06 17:10:00|6748.2|6733.2|6745|6730|6748.7|6733.7|6745|6730|189
1602004500000|2020-10-06 17:15:00|6745.2|6730.2|6747.9|6732.9|6748.7|6733.7|6745.2|6730.2|88
1602004800000|2020-10-06 17:20:00|6748.4|6733.4|6750.7|6735.7|6750.7|6735.7|6747.9|6732.9|137
1602005100000|2020-10-06 17:25:00|6749.7|6734.7|6747.7|6732.7|6751|6736|6746.4|6731.4|181
1602005400000|2020-10-06 17:30:00|6746.7|6731.7|6745.7|6730.7|6748.7|6733.7|6744.5|6729.5|190
1602005700000|2020-10-06 17:35:00|6744.7|6729.7|6743.7|6728.7|6745.7|6730.7|6742.7|6727.7|236
1602006000000|2020-10-06 17:40:00|6744.7|6729.7|6740.5|6725.5|6745.7|6730.7|6740.5|6725.5|89
1602006300000|2020-10-06 17:45:00|6740.7|6725.7|6740.6|6725.6|6742.7|6727.7|6739.3|6724.3|245
1602006600000|2020-10-06 17:50:00|6740.3|6725.3|6741|6726|6744.3|6729.3|6738.6|6723.6|173
1602006900000|2020-10-06 17:55:00|6739.3|6724.3|6736.1|6721.1|6741|6726|6734.6|6719.6|235
1602007200000|2020-10-06 18:00:00|6737.3|6722.3|6736.1|6721.1|6741.1|6726.1|6733|6718|258
1602007500000|2020-10-06 18:05:00|6734.9|6719.9|6735.6|6720.6|6739|6724|6734.4|6719.4|158
1602007800000|2020-10-06 18:10:00|6735.1|6720.1|6742.8|6727.8|6746.1|6731.1|6732.9|6717.9|779
1602008100000|2020-10-06 18:15:00|6743|6728|6746.7|6731.7|6747.1|6732.1|6742.1|6727.1|603
1602032400000|2020-10-07 01:00:00|6721.1|6706.1|6715.8|6700.8|6721.1|6706.1|6702.8|6687.8|226
1602032700000|2020-10-07 01:05:00|6715.5|6700.5|6718.5|6703.5|6720|6705|6713|6698|24
1602033000000|2020-10-07 01:10:00|6719.8|6704.8|6718.8|6703.8|6720.3|6705.3|6718|6703|4
1602033300000|2020-10-07 01:15:00|6719.8|6704.8|6716.8|6701.8|6720.3|6705.3|6715.8|6700.8|5
1602033600000|2020-10-07 01:20:00|6716.4|6701.4|6713.8|6698.8|6716.4|6701.4|6713.6|6698.6|2
1602033900000|2020-10-07 01:25:00|6714.8|6699.8|6714.3|6699.3|6714.8|6699.8|6714.3|6699.3|0
1602034200000|2020-10-07 01:30:00|6717.3|6702.3|6714.3|6699.3|6718.8|6703.8|6714.3|6699.3|13
1602034500000|2020-10-07 01:35:00|6714|6699|6714|6699|6714|6699|6713.5|6698.5|1
1602035100000|2020-10-07 01:45:00|6714.3|6699.3|6714.3|6699.3|6714.3|6699.3|6714.3|6699.3|0
1602035400000|2020-10-07 01:50:00|6715.3|6700.3|6712.1|6697.1|6716.8|6701.8|6711.6|6696.6|6
1602035700000|2020-10-07 01:55:00|6712.7|6697.7|6713.1|6698.1|6713.6|6698.6|6712.7|6697.7|1
1602036000000|2020-10-07 02:00:00|6712.1|6697.1|6714.8|6699.8|6715.1|6700.1|6712.1|6697.1|3
1602036300000|2020-10-07 02:05:00|6716.3|6701.3|6717.8|6702.8|6718.3|6703.3|6716.3|6701.3|2
1602036600000|2020-10-07 02:10:00|6718.1|6703.1|6719.3|6704.3|6719.3|6704.3|6718.1|6703.1|2
1602036900000|2020-10-07 02:15:00|6719.8|6704.8|6721.4|6706.4|6722.4|6707.4|6719.8|6704.8|62
1602037200000|2020-10-07 02:20:00|6719.7|6704.7|6716.9|6701.9|6719.7|6704.7|6716.9|6701.9|5
1602037500000|2020-10-07 02:25:00|6717.2|6702.2|6719.7|6704.7|6719.7|6704.7|6717.2|6702.2|0
1602038100000|2020-10-07 02:35:00|6719.9|6704.9|6719.9|6704.9|6719.9|6704.9|6719.7|6704.7|4
1602039000000|2020-10-07 02:50:00|6718.7|6703.7|6720.9|6705.9|6720.9|6705.9|6717.7|6702.7|6
1602039300000|2020-10-07 02:55:00|6720.4|6705.4|6720.4|6705.4|6720.4|6705.4|6720.4|6705.4|0
1602039600000|2020-10-07 03:00:00|6720.2|6705.2|6721.7|6706.7|6721.7|6706.7|6720.2|6705.2|2
1602040200000|2020-10-07 03:10:00|6721.9|6706.9|6721.9|6706.9|6721.9|6706.9|6721.9|6706.9|7
1602040500000|2020-10-07 03:15:00|6722.1|6707.1|6719.9|6704.9|6722.8|6707.8|6719.2|6704.2|28
1602040800000|2020-10-07 03:20:00|6719.5|6704.5|6720.9|6705.9|6720.9|6705.9|6717.2|6702.2|1
1602041100000|2020-10-07 03:25:00|6721.4|6706.4|6721.4|6706.4|6721.4|6706.4|6721.4|6706.4|6
1602041700000|2020-10-07 03:35:00|6720.9|6705.9|6720.3|6705.3|6720.9|6705.9|6720.1|6705.1|1
1602042000000|2020-10-07 03:40:00|6720.6|6705.6|6720.3|6705.3|6720.6|6705.6|6720.3|6705.3|1
1602042300000|2020-10-07 03:45:00|6720.5|6705.5|6721.8|6706.8|6721.8|6706.8|6720.5|6705.5|1
1602043200000|2020-10-07 04:00:00|6720.8|6705.8|6721.8|6706.8|6721.8|6706.8|6720.8|6705.8|0
1602043500000|2020-10-07 04:05:00|6721.1|6706.1|6721.3|6706.3|6721.8|6706.8|6721.1|6706.1|1
1602043800000|2020-10-07 04:10:00|6721.6|6706.6|6721.8|6706.8|6721.8|6706.8|6721.6|6706.6|0
1602044100000|2020-10-07 04:15:00|6721.9|6706.9|6721.9|6706.9|6721.9|6706.9|6721.9|6706.9|0
1602044400000|2020-10-07 04:20:00|6722.4|6707.4|6722.4|6707.4|6722.4|6707.4|6722.4|6707.4|0
1602045000000|2020-10-07 04:30:00|6722.2|6707.2|6720.4|6705.4|6722.2|6707.2|6719.7|6704.7|3
1602045600000|2020-10-07 04:40:00|6720.8|6705.8|6721.4|6706.4|6721.4|6706.4|6720.8|6705.8|0
1602045900000|2020-10-07 04:45:00|6721.9|6706.9|6721.9|6706.9|6721.9|6706.9|6721.9|6706.9|0
1602046200000|2020-10-07 04:50:00|6721.2|6706.2|6724.2|6709.2|6724.2|6709.2|6721.2|6706.2|7
1602046500000|2020-10-07 04:55:00|6724.4|6709.4|6727|6712|6727|6712|6724.4|6709.4|6
1602046800000|2020-10-07 05:00:00|6725.4|6710.4|6725.2|6710.2|6725.4|6710.4|6725|6710|1
1602047100000|2020-10-07 05:05:00|6725.4|6710.4|6726.7|6711.7|6726.7|6711.7|6725.4|6710.4|0
1602047400000|2020-10-07 05:10:00|6726.9|6711.9|6726.9|6711.9|6726.9|6711.9|6726.9|6711.9|0
1602048000000|2020-10-07 05:20:00|6721.5|6706.5|6721.5|6706.5|6721.5|6706.5|6721.5|6706.5|11
1602048600000|2020-10-07 05:30:00|6722.9|6707.9|6725.2|6710.2|6725.2|6710.2|6722.9|6707.9|10
1602048900000|2020-10-07 05:35:00|6725.9|6710.9|6731|6716|6731|6716|6725.9|6710.9|21
1602049200000|2020-10-07 05:40:00|6731.2|6716.2|6733.2|6718.2|6733.2|6718.2|6731.2|6716.2|38
1602049500000|2020-10-07 05:45:00|6731.7|6716.7|6732.5|6717.5|6733.7|6718.7|6731.7|6716.7|4
1602049800000|2020-10-07 05:50:00|6732.2|6717.2|6732.7|6717.7|6732.7|6717.7|6730.5|6715.5|1
1602050100000|2020-10-07 05:55:00|6730.7|6715.7|6731.2|6716.2|6731.2|6716.2|6730.7|6715.7|1
1602050400000|2020-10-07 06:00:00|6731.6|6716.6|6731.9|6716.9|6731.9|6716.9|6731.5|6716.5|0
1602051000000|2020-10-07 06:10:00|6731.7|6716.7|6731.5|6716.5|6731.7|6716.7|6731|6716|0
1602051300000|2020-10-07 06:15:00|6731.7|6716.7|6734.2|6719.2|6734.7|6719.7|6731.7|6716.7|6
1602051600000|2020-10-07 06:20:00|6734|6719|6732.5|6717.5|6734|6719|6732.5|6717.5|1
1602051900000|2020-10-07 06:25:00|6732.2|6717.2|6732.5|6717.5|6732.5|6717.5|6731.2|6716.2|0
1602052200000|2020-10-07 06:30:00|6733.3|6718.3|6733.5|6718.5|6733.9|6718.9|6733.3|6718.3|1
1602052500000|2020-10-07 06:35:00|6733.3|6718.3|6733.9|6718.9|6733.9|6718.9|6733.3|6718.3|0
1602052800000|2020-10-07 06:40:00|6734.5|6719.5|6734.2|6719.2|6734.5|6719.5|6734.2|6719.2|0
1602053100000|2020-10-07 06:45:00|6734|6719|6733.7|6718.7|6734|6719|6733.7|6718.7|0
1602053400000|2020-10-07 06:50:00|6734.2|6719.2|6734.2|6719.2|6734.2|6719.2|6734.2|6719.2|0
1602053700000|2020-10-07 06:55:00|6733.8|6718.8|6734.2|6719.2|6734.2|6719.2|6733.2|6718.2|6
1602054000000|2020-10-07 07:00:00|6734.6|6719.6|6734.2|6719.2|6736.2|6721.2|6733.2|6718.2|1
1602054300000|2020-10-07 07:05:00|6735.7|6720.7|6736.2|6721.2|6736.2|6721.2|6735.7|6720.7|0
1602054600000|2020-10-07 07:10:00|6736|6721|6735|6720|6736|6721|6733.8|6718.8|3
1602054900000|2020-10-07 07:15:00|6735.2|6720.2|6734.5|6719.5|6735.5|6720.5|6734.5|6719.5|0
1602055200000|2020-10-07 07:20:00|6734.7|6719.7|6734.7|6719.7|6735.7|6720.7|6734|6719|5
1602055500000|2020-10-07 07:25:00|6734.5|6719.5|6734.5|6719.5|6734.5|6719.5|6734.5|6719.5|2
1602055800000|2020-10-07 07:30:00|6734.3|6719.3|6731.8|6716.8|6734.3|6719.3|6731.8|6716.8|7
1602056100000|2020-10-07 07:35:00|6732|6717|6731|6716|6734.3|6719.3|6731|6716|19
1602056400000|2020-10-07 07:40:00|6731.5|6716.5|6734.3|6719.3|6734.3|6719.3|6731.5|6716.5|3
1602056700000|2020-10-07 07:45:00|6734.1|6719.1|6737.1|6722.1|6737.1|6722.1|6733.8|6718.8|7
1602057000000|2020-10-07 07:50:00|6737.3|6722.3|6737.8|6722.8|6737.8|6722.8|6737.1|6722.1|5
1602057300000|2020-10-07 07:55:00|6738.4|6723.4|6738.3|6723.3|6738.8|6723.8|6737.6|6722.6|5
1602057600000|2020-10-07 08:00:00|6738.8|6723.8|6736.5|6721.5|6739.3|6724.3|6736.3|6721.3|11
1602057900000|2020-10-07 08:05:00|6736.8|6721.8|6737.8|6722.8|6738.3|6723.3|6734.3|6719.3|6
1602058200000|2020-10-07 08:10:00|6735.9|6720.9|6738.2|6723.2|6738.7|6723.7|6735.9|6720.9|4
1602058500000|2020-10-07 08:15:00|6738|6723|6738.7|6723.7|6739.2|6724.2|6738|6723|3
1602058800000|2020-10-07 08:20:00|6738.2|6723.2|6738.2|6723.2|6738.5|6723.5|6735.5|6720.5|31
1602059100000|2020-10-07 08:25:00|6738.4|6723.4|6739.7|6724.7|6740.4|6725.4|6736.7|6721.7|23
1602059400000|2020-10-07 08:30:00|6740.4|6725.4|6740.2|6725.2|6742.7|6727.7|6740.2|6725.2|63
1602059700000|2020-10-07 08:35:00|6739.6|6724.6|6741.2|6726.2|6741.2|6726.2|6739.4|6724.4|8
1602060000000|2020-10-07 08:40:00|6740.2|6725.2|6741.2|6726.2|6741.2|6726.2|6736.3|6721.3|14
1602060300000|2020-10-07 08:45:00|6741.3|6726.3|6740.8|6725.8|6742.3|6727.3|6740.8|6725.8|10
1602060600000|2020-10-07 08:50:00|6741|6726|6741.3|6726.3|6742.3|6727.3|6739.8|6724.8|17
1602060900000|2020-10-07 08:55:00|6741.5|6726.5|6741.3|6726.3|6742|6727|6741.3|6726.3|5
1602061200000|2020-10-07 09:00:00|6740.4|6725.4|6740.3|6725.3|6741|6726|6738.8|6723.8|6
1602061500000|2020-10-07 09:05:00|6740.8|6725.8|6737.3|6722.3|6740.8|6725.8|6734.3|6719.3|24
1602061800000|2020-10-07 09:10:00|6736.3|6721.3|6734.8|6719.8|6736.3|6721.3|6733.3|6718.3|13
1602062100000|2020-10-07 09:15:00|6735.3|6720.3|6735.3|6720.3|6735.5|6720.5|6733.3|6718.3|9
1602062400000|2020-10-07 09:20:00|6734.9|6719.9|6734.3|6719.3|6735.8|6720.8|6733.5|6718.5|5
1602062700000|2020-10-07 09:25:00|6734.5|6719.5|6734.3|6719.3|6735.3|6720.3|6733.3|6718.3|10
1602063000000|2020-10-07 09:30:00|6734.5|6719.5|6740.8|6725.8|6740.8|6725.8|6734.3|6719.3|20
1602063300000|2020-10-07 09:35:00|6739.8|6724.8|6739.8|6724.8|6742.1|6727.1|6739.3|6724.3|8
1602063600000|2020-10-07 09:40:00|6739.3|6724.3|6740.5|6725.5|6740.8|6725.8|6739.3|6724.3|10
1602063900000|2020-10-07 09:45:00|6740.7|6725.7|6741.5|6726.5|6741.8|6726.8|6739.8|6724.8|14
1602064200000|2020-10-07 09:50:00|6741.3|6726.3|6740.3|6725.3|6741.3|6726.3|6739.8|6724.8|6
1602064500000|2020-10-07 09:55:00|6741.5|6726.5|6740.3|6725.3|6741.5|6726.5|6740.3|6725.3|22
1602064800000|2020-10-07 10:00:00|6740|6725|6740.6|6725.6|6741.5|6726.5|6738.3|6723.3|13
1602065100000|2020-10-07 10:05:00|6741.3|6726.3|6741.3|6726.3|6741.5|6726.5|6741.3|6726.3|6
1602065400000|2020-10-07 10:10:00|6741.5|6726.5|6741.5|6726.5|6742|6727|6741.5|6726.5|2
1602065700000|2020-10-07 10:15:00|6741.8|6726.8|6741.5|6726.5|6741.8|6726.8|6741.5|6726.5|0
1602066000000|2020-10-07 10:20:00|6740.3|6725.3|6740.1|6725.1|6740.6|6725.6|6740.1|6725.1|1
1602066300000|2020-10-07 10:25:00|6739.5|6724.5|6739.8|6724.8|6740.5|6725.5|6739.5|6724.5|7
1602066600000|2020-10-07 10:30:00|6738.3|6723.3|6740|6725|6740.3|6725.3|6736.1|6721.1|14
1602066900000|2020-10-07 10:35:00|6739.2|6724.2|6740.6|6725.6|6740.6|6725.6|6738.6|6723.6|0
1602067200000|2020-10-07 10:40:00|6740.3|6725.3|6738.6|6723.6|6740.3|6725.3|6738.6|6723.6|0
1602067800000|2020-10-07 10:50:00|6738.8|6723.8|6740.6|6725.6|6741|6726|6738.8|6723.8|5
1602068100000|2020-10-07 10:55:00|6741.8|6726.8|6753.8|6738.8|6754.8|6739.8|6740.8|6725.8|148
1602068400000|2020-10-07 11:00:00|6752.7|6737.7|6752.8|6737.8|6753.3|6738.3|6751.3|6736.3|11
1602068700000|2020-10-07 11:05:00|6753.5|6738.5|6753.8|6738.8|6755|6740|6751.1|6736.1|36
1602069000000|2020-10-07 11:10:00|6754.3|6739.3|6760.2|6745.2|6766.4|6751.4|6754.3|6739.3|148
1602069300000|2020-10-07 11:15:00|6760.5|6745.5|6764.8|6749.8|6766|6751|6757.7|6742.7|94
1602069600000|2020-10-07 11:20:00|6765.2|6750.2|6785|6770|6785.5|6770.5|6765|6750|142
1602069900000|2020-10-07 11:25:00|6783.7|6768.7|6794.6|6779.6|6798.4|6783.4|6780.1|6765.1|204
1602070200000|2020-10-07 11:30:00|6795.4|6780.4|6799|6784|6799.9|6784.9|6795.4|6780.4|73
1602070500000|2020-10-07 11:35:00|6799.2|6784.2|6796.5|6781.5|6799.2|6784.2|6790.2|6775.2|73
1602070800000|2020-10-07 11:40:00|6796.8|6781.8|6792|6777|6799.7|6784.7|6792|6777|47
1602071100000|2020-10-07 11:45:00|6791.8|6776.8|6795.7|6780.7|6797.7|6782.7|6790.5|6775.5|80
1602071400000|2020-10-07 11:50:00|6796.2|6781.2|6794|6779|6799.2|6784.2|6791.5|6776.5|63
1602071700000|2020-10-07 11:55:00|6795.3|6780.3|6801.4|6786.4|6805.2|6790.2|6793|6778|124
1602072000000|2020-10-07 12:00:00|6801.9|6786.9|6806.1|6791.1|6812.8|6797.8|6795.6|6780.6|337
1602072300000|2020-10-07 12:05:00|6806.9|6791.9|6804.9|6789.9|6809.8|6794.8|6801.7|6786.7|101
1602072600000|2020-10-07 12:10:00|6804.4|6789.4|6809.4|6794.4|6813.1|6798.1|6800.9|6785.9|139
1602072900000|2020-10-07 12:15:00|6808.7|6793.7|6810.7|6795.7|6811.4|6796.4|6806.6|6791.6|37
1602073200000|2020-10-07 12:20:00|6808.9|6793.9|6801.9|6786.9|6808.9|6793.9|6799.9|6784.9|79
1602073500000|2020-10-07 12:25:00|6802.4|6787.4|6796.2|6781.2|6808.9|6793.9|6795.7|6780.7|76
1602073800000|2020-10-07 12:30:00|6795.8|6780.8|6797.2|6782.2|6804.4|6789.4|6793.2|6778.2|150
1602074100000|2020-10-07 12:35:00|6797.4|6782.4|6804.8|6789.8|6805.1|6790.1|6796.9|6781.9|123
1602074400000|2020-10-07 12:40:00|6805|6790|6808|6793|6808.5|6793.5|6804.5|6789.5|115
1602074700000|2020-10-07 12:45:00|6807.8|6792.8|6814|6799|6817|6802|6807.8|6792.8|122
1602075000000|2020-10-07 12:50:00|6813|6798|6812.2|6797.2|6816.5|6801.5|6810.8|6795.8|119
1602075300000|2020-10-07 12:55:00|6812.5|6797.5|6800.5|6785.5|6813.7|6798.7|6798.5|6783.5|106
1602075600000|2020-10-07 13:00:00|6801.1|6786.1|6793.8|6778.8|6804.8|6789.8|6793.2|6778.2|46
1602075900000|2020-10-07 13:05:00|6795.3|6780.3|6796.8|6781.8|6803.1|6788.1|6795.3|6780.3|37
1602076200000|2020-10-07 13:10:00|6797.1|6782.1|6790.8|6775.8|6798.8|6783.8|6789.8|6774.8|86
1602076500000|2020-10-07 13:15:00|6791.1|6776.1|6787.3|6772.3|6794.3|6779.3|6787.3|6772.3|27
1602076800000|2020-10-07 13:20:00|6786.3|6771.3|6788.6|6773.6|6788.8|6773.8|6778.8|6763.8|90
1602077100000|2020-10-07 13:25:00|6789|6774|6788.6|6773.6|6793.3|6778.3|6787.3|6772.3|51
1602077400000|2020-10-07 13:30:00|6789.3|6774.3|6805.3|6790.3|6809.8|6794.8|6789.3|6774.3|117
1602077700000|2020-10-07 13:35:00|6804.3|6789.3|6786.3|6771.3|6805|6790|6783.3|6768.3|96
1602078000000|2020-10-07 13:40:00|6787.3|6772.3|6790.3|6775.3|6795|6780|6784.1|6769.1|97
1602078300000|2020-10-07 13:45:00|6789.5|6774.5|6797.3|6782.3|6797.8|6782.8|6788.1|6773.1|103
1602078600000|2020-10-07 13:50:00|6797.6|6782.6|6797.8|6782.8|6800|6785|6793.8|6778.8|111
1602078900000|2020-10-07 13:55:00|6797.5|6782.5|6781.3|6766.3|6802|6787|6781.1|6766.1|104
1602079200000|2020-10-07 14:00:00|6782.8|6767.8|6767.8|6752.8|6784.3|6769.3|6755|6740|370
1602079500000|2020-10-07 14:05:00|6768|6753|6772.4|6757.4|6773.9|6758.9|6764.7|6749.7|78
1602079800000|2020-10-07 14:10:00|6772.2|6757.2|6775.5|6760.5|6778.9|6763.9|6769.2|6754.2|39
1602080100000|2020-10-07 14:15:00|6776.3|6761.3|6786.3|6771.3|6786.8|6771.8|6776.1|6761.1|97
1602080400000|2020-10-07 14:20:00|6785.9|6770.9|6782.9|6767.9|6787.4|6772.4|6777.7|6762.7|86
1602080700000|2020-10-07 14:25:00|6782.6|6767.6|6798.9|6783.9|6798.9|6783.9|6782.4|6767.4|152
1602081000000|2020-10-07 14:30:00|6798.5|6783.5|6805.8|6790.8|6809.6|6794.6|6797.9|6782.9|376
1602081300000|2020-10-07 14:35:00|6806|6791|6808|6793|6809|6794|6802.3|6787.3|167
1602081600000|2020-10-07 14:40:00|6807|6792|6815.4|6800.4|6816.4|6801.4|6807|6792|374
1602081900000|2020-10-07 14:45:00|6815.7|6800.7|6810.4|6795.4|6815.7|6800.7|6810.1|6795.1|269
1602082200000|2020-10-07 14:50:00|6810|6795|6807.4|6792.4|6810|6795|6800.9|6785.9|293
1602082500000|2020-10-07 14:55:00|6807.2|6792.2|6809.6|6794.6|6810.2|6795.2|6804.2|6789.2|188
1602082800000|2020-10-07 15:00:00|6810.1|6795.1|6809.4|6794.4|6816.6|6801.6|6808.4|6793.4|433
1602083100000|2020-10-07 15:05:00|6809.8|6794.8|6811.6|6796.6|6812.9|6797.9|6803.2|6788.2|122
1602083400000|2020-10-07 15:10:00|6812.4|6797.4|6812|6797|6813|6798|6807|6792|158
1602083700000|2020-10-07 15:15:00|6812.2|6797.2|6814.7|6799.7|6815|6800|6809|6794|132
1602084000000|2020-10-07 15:20:00|6815|6800|6825.4|6810.4|6826.7|6811.7|6814.7|6799.7|386
1602084300000|2020-10-07 15:25:00|6826.1|6811.1|6830.2|6815.2|6831.1|6816.1|6825.4|6810.4|267
1602084600000|2020-10-07 15:30:00|6830.6|6815.6|6829.8|6814.8|6831.1|6816.1|6824.6|6809.6|140
1602084900000|2020-10-07 15:35:00|6829.4|6814.4|6830.6|6815.6|6831.1|6816.1|6829.1|6814.1|133
1602085200000|2020-10-07 15:40:00|6830.8|6815.8|6830.9|6815.9|6833.8|6818.8|6829.8|6814.8|225
1602085500000|2020-10-07 15:45:00|6830.4|6815.4|6826.4|6811.4|6832.9|6817.9|6825.4|6810.4|114
1602085800000|2020-10-07 15:50:00|6827.4|6812.4|6821.9|6806.9|6828.7|6813.7|6819.2|6804.2|110
1602086100000|2020-10-07 15:55:00|6821.1|6806.1|6820.9|6805.9|6829.7|6814.7|6817.7|6802.7|406
1602086400000|2020-10-07 16:00:00|6820.7|6805.7|6826.5|6811.5|6826.8|6811.8|6819.4|6804.4|175
1602086700000|2020-10-07 16:05:00|6826.1|6811.1|6832.3|6817.3|6832.3|6817.3|6824.4|6809.4|152
1602087000000|2020-10-07 16:10:00|6831.3|6816.3|6830|6815|6833.3|6818.3|6828.5|6813.5|84
1602087300000|2020-10-07 16:15:00|6829.5|6814.5|6822.3|6807.3|6830|6815|6820.7|6805.7|160
1602087600000|2020-10-07 16:20:00|6822.7|6807.7|6817.9|6802.9|6823.9|6808.9|6817.9|6802.9|152
1602087900000|2020-10-07 16:25:00|6819.9|6804.9|6810.9|6795.9|6820.9|6805.9|6808.4|6793.4|177
1602088200000|2020-10-07 16:30:00|6810.7|6795.7|6817.9|6802.9|6821.2|6806.2|6808.4|6793.4|155
1602088500000|2020-10-07 16:35:00|6818.4|6803.4|6808.9|6793.9|6818.4|6803.4|6806.9|6791.9|180
1602088800000|2020-10-07 16:40:00|6807.9|6792.9|6806.7|6791.7|6810.2|6795.2|6805.2|6790.2|159
1602089100000|2020-10-07 16:45:00|6806.9|6791.9|6819.9|6804.9|6820.9|6805.9|6806.2|6791.2|158
1602089400000|2020-10-07 16:50:00|6818.9|6803.9|6816.9|6801.9|6819.4|6804.4|6814.7|6799.7|100
1602089700000|2020-10-07 16:55:00|6817.4|6802.4|6812.9|6797.9|6819.7|6804.7|6811.7|6796.7|69
1602090000000|2020-10-07 17:00:00|6812.7|6797.7|6815.4|6800.4|6815.9|6800.9|6809.7|6794.7|93
1602090300000|2020-10-07 17:05:00|6814.7|6799.7|6812.1|6797.1|6816.2|6801.2|6809.3|6794.3|130
1602090600000|2020-10-07 17:10:00|6811.1|6796.1|6813.5|6798.5|6815.3|6800.3|6810.1|6795.1|145
1602090900000|2020-10-07 17:15:00|6813.3|6798.3|6810.5|6795.5|6816.3|6801.3|6808.5|6793.5|89
1602091200000|2020-10-07 17:20:00|6811.7|6796.7|6814.1|6799.1|6816.5|6801.5|6811.5|6796.5|107
1602091500000|2020-10-07 17:25:00|6813.8|6798.8|6819.1|6804.1|6821.1|6806.1|6813.8|6798.8|150
1602091800000|2020-10-07 17:30:00|6819.5|6804.5|6818.9|6803.9|6822.1|6807.1|6818.1|6803.1|140
1602092100000|2020-10-07 17:35:00|6819.1|6804.1|6812.2|6797.2|6819.1|6804.1|6812.2|6797.2|105
1602092400000|2020-10-07 17:40:00|6812.5|6797.5|6810.9|6795.9|6813.5|6798.5|6810|6795|102
1602092700000|2020-10-07 17:45:00|6810.6|6795.6|6805.1|6790.1|6810.6|6795.6|6800.8|6785.8|195
1602093000000|2020-10-07 17:50:00|6805.3|6790.3|6803.1|6788.1|6806.3|6791.3|6798.9|6783.9|121
1602093300000|2020-10-07 17:55:00|6802.9|6787.9|6798.1|6783.1|6804.1|6789.1|6795.4|6780.4|225
1602093600000|2020-10-07 18:00:00|6798.3|6783.3|6816.1|6801.1|6819.3|6804.3|6798.3|6783.3|338
1602093900000|2020-10-07 18:05:00|6815.1|6800.1|6812.7|6797.7|6817.9|6802.9|6806.9|6791.9|277
1602094200000|2020-10-07 18:10:00|6813|6798|6813.1|6798.1|6816.7|6801.7|6806.7|6791.7|946
1602094500000|2020-10-07 18:15:00|6812.4|6797.4|6814.4|6799.4|6815.4|6800.4|6812.4|6797.4|329
1602118800000|2020-10-08 01:00:00|6827.8|6812.8|6830.7|6815.7|6831.2|6816.2|6823.4|6808.4|77
1602119100000|2020-10-08 01:05:00|6830.5|6815.5|6830.5|6815.5|6831.7|6816.7|6830.5|6815.5|17
1602119400000|2020-10-08 01:10:00|6830.7|6815.7|6828.5|6813.5|6831.2|6816.2|6828|6813|15
1602119700000|2020-10-08 01:15:00|6826.2|6811.2|6831.7|6816.7|6831.7|6816.7|6826.2|6811.2|24
1602120000000|2020-10-08 01:20:00|6830.2|6815.2|6828.7|6813.7|6830.5|6815.5|6828|6813|4
1602120300000|2020-10-08 01:25:00|6827.5|6812.5|6828|6813|6828|6813|6825.8|6810.8|1
1602120600000|2020-10-08 01:30:00|6828.2|6813.2|6830.5|6815.5|6830.5|6815.5|6828.2|6813.2|1
1602120900000|2020-10-08 01:35:00|6830.3|6815.3|6830|6815|6830.3|6815.3|6829.2|6814.2|1
1602121200000|2020-10-08 01:40:00|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|0
1602121500000|2020-10-08 01:45:00|6829.5|6814.5|6830.1|6815.1|6830.1|6815.1|6829.1|6814.1|1
1602122100000|2020-10-08 01:55:00|6829.9|6814.9|6833.8|6818.8|6833.8|6818.8|6829.6|6814.6|45
1602122400000|2020-10-08 02:00:00|6832.8|6817.8|6831.6|6816.6|6832.8|6817.8|6830.6|6815.6|4
1602122700000|2020-10-08 02:05:00|6831.4|6816.4|6831.6|6816.6|6831.6|6816.6|6829.6|6814.6|1
1602123000000|2020-10-08 02:10:00|6832|6817|6832.6|6817.6|6832.6|6817.6|6832|6817|2
1602123300000|2020-10-08 02:15:00|6832.1|6817.1|6832.6|6817.6|6832.6|6817.6|6829.6|6814.6|10
1602123600000|2020-10-08 02:20:00|6832.2|6817.2|6832.6|6817.6|6832.6|6817.6|6831.1|6816.1|1
1602123900000|2020-10-08 02:25:00|6830.6|6815.6|6831.6|6816.6|6831.6|6816.6|6829.6|6814.6|3
1602124500000|2020-10-08 02:35:00|6831.1|6816.1|6832.6|6817.6|6832.6|6817.6|6831.1|6816.1|1
1602124800000|2020-10-08 02:40:00|6832.4|6817.4|6832.8|6817.8|6832.8|6817.8|6831.9|6816.9|8
1602125100000|2020-10-08 02:45:00|6832.6|6817.6|6832.6|6817.6|6833.3|6818.3|6832.6|6817.6|30
1602125400000|2020-10-08 02:50:00|6831.4|6816.4|6833.3|6818.3|6833.3|6818.3|6830.2|6815.2|5
1602125700000|2020-10-08 02:55:00|6832.8|6817.8|6832.8|6817.8|6832.8|6817.8|6832.1|6817.1|2
1602126000000|2020-10-08 03:00:00|6832.3|6817.3|6832.8|6817.8|6832.8|6817.8|6832.1|6817.1|2
1602126300000|2020-10-08 03:05:00|6832.6|6817.6|6830.1|6815.1|6833.1|6818.1|6829.6|6814.6|24
1602126900000|2020-10-08 03:15:00|6827.9|6812.9|6828.1|6813.1|6829.1|6814.1|6827.3|6812.3|5
1602127200000|2020-10-08 03:20:00|6827.6|6812.6|6831.1|6816.1|6831.1|6816.1|6827.6|6812.6|5
1602127500000|2020-10-08 03:25:00|6831.3|6816.3|6837.4|6822.4|6837.4|6822.4|6831.1|6816.1|10
1602127800000|2020-10-08 03:30:00|6837.7|6822.7|6838.7|6823.7|6839.1|6824.1|6836.5|6821.5|11
1602128100000|2020-10-08 03:35:00|6838.9|6823.9|6838.9|6823.9|6838.9|6823.9|6838.9|6823.9|3
1602128400000|2020-10-08 03:40:00|6839.2|6824.2|6839.9|6824.9|6839.9|6824.9|6839.2|6824.2|1
1602128700000|2020-10-08 03:45:00|6838.3|6823.3|6835.8|6820.8|6838.4|6823.4|6835.8|6820.8|40
1602129000000|2020-10-08 03:50:00|6834.9|6819.9|6836.4|6821.4|6836.4|6821.4|6833.4|6818.4|6
1602129300000|2020-10-08 03:55:00|6835.2|6820.2|6831.4|6816.4|6835.2|6820.2|6831.4|6816.4|14
1602129600000|2020-10-08 04:00:00|||||||||4
1602129900000|2020-10-08 04:05:00|6831.7|6816.7|6833.9|6818.9|6833.9|6818.9|6831.7|6816.7|2
1602130200000|2020-10-08 04:10:00|6834.2|6819.2|6833.9|6818.9|6834.2|6819.2|6833.9|6818.9|1
1602130800000|2020-10-08 04:20:00|6834.1|6819.1|6833.9|6818.9|6834.4|6819.4|6833.4|6818.4|1
1602131100000|2020-10-08 04:25:00|6834.5|6819.5|6833.4|6818.4|6835.1|6820.1|6833.4|6818.4|3
1602131400000|2020-10-08 04:30:00|6833.1|6818.1|6833.6|6818.6|6833.6|6818.6|6833.1|6818.1|0
1602131700000|2020-10-08 04:35:00|6828.4|6813.4|6828.2|6813.2|6830.1|6815.1|6825|6810|66
1602132000000|2020-10-08 04:40:00|6828|6813|6828|6813|6828|6813|6828|6813|0
1602132600000|2020-10-08 04:50:00|6829.5|6814.5|6832|6817|6832|6817|6829.5|6814.5|5
1602132900000|2020-10-08 04:55:00|6831.1|6816.1|6830.5|6815.5|6831.1|6816.1|6830.5|6815.5|2
1602133200000|2020-10-08 05:00:00|6830.7|6815.7|6830.7|6815.7|6830.9|6815.9|6830.7|6815.7|10
1602133500000|2020-10-08 05:05:00|6830.9|6815.9|6831.9|6816.9|6831.9|6816.9|6830.9|6815.9|2
1602133800000|2020-10-08 05:10:00|6832.2|6817.2|6827.7|6812.7|6832.2|6817.2|6827.7|6812.7|9
1602134100000|2020-10-08 05:15:00|6826.7|6811.7|6826.7|6811.7|6826.7|6811.7|6826.7|6811.7|0
1602134400000|2020-10-08 05:20:00|6827.7|6812.7|6828.2|6813.2|6828.2|6813.2|6827.7|6812.7|0
1602135300000|2020-10-08 05:35:00|6827.8|6812.8|6827.5|6812.5|6827.8|6812.8|6827.5|6812.5|0
1602135900000|2020-10-08 05:45:00|||||||||1
1602136200000|2020-10-08 05:50:00|6830.5|6815.5|6833.3|6818.3|6834|6819|6830.5|6815.5|2
1602136500000|2020-10-08 05:55:00|6832.9|6817.9|6829.5|6814.5|6832.9|6817.9|6829.5|6814.5|1
1602136800000|2020-10-08 06:00:00|6831.2|6816.2|6831.2|6816.2|6831.5|6816.5|6829.5|6814.5|9
1602137100000|2020-10-08 06:05:00|6831.4|6816.4|6832.5|6817.5|6832.7|6817.7|6830.2|6815.2|7
1602137700000|2020-10-08 06:15:00|||||||||1
1602138000000|2020-10-08 06:20:00|6832|6817|6830.7|6815.7|6832|6817|6830.7|6815.7|0
1602138600000|2020-10-08 06:30:00|6831|6816|6833.7|6818.7|6833.7|6818.7|6831|6816|2
1602138900000|2020-10-08 06:35:00|6834.2|6819.2|6832.5|6817.5|6834.7|6819.7|6832.5|6817.5|7
1602139200000|2020-10-08 06:40:00|6832.6|6817.6|6834.6|6819.6|6834.6|6819.6|6832.6|6817.6|0
1602139500000|2020-10-08 06:45:00|6834.8|6819.8|6833.6|6818.6|6834.8|6819.8|6833.6|6818.6|1
1602139800000|2020-10-08 06:50:00|6834.8|6819.8|6834.3|6819.3|6835.8|6820.8|6834.3|6819.3|12
1602140100000|2020-10-08 06:55:00|6834|6819|6832.8|6817.8|6834|6819|6831.1|6816.1|14
1602140400000|2020-10-08 07:00:00|6833|6818|6840.3|6825.3|6840.3|6825.3|6833|6818|23
1602140700000|2020-10-08 07:05:00|6839.9|6824.9|6838.8|6823.8|6840.3|6825.3|6837.3|6822.3|16
1602141000000|2020-10-08 07:10:00|6839.3|6824.3|6837|6822|6839.3|6824.3|6836.3|6821.3|4
1602141300000|2020-10-08 07:15:00|6837.2|6822.2|6842.7|6827.7|6842.7|6827.7|6837.2|6822.2|9
1602141600000|2020-10-08 07:20:00|6842.5|6827.5|6841.5|6826.5|6842.5|6827.5|6840|6825|7
1602141900000|2020-10-08 07:25:00|6842|6827|6842|6827|6842.5|6827.5|6841.5|6826.5|2
1602142200000|2020-10-08 07:30:00|6839.3|6824.3|6839.2|6824.2|6840|6825|6838.7|6823.7|27
1602142500000|2020-10-08 07:35:00|6838.9|6823.9|6837.5|6822.5|6839|6824|6836.7|6821.7|8
1602142800000|2020-10-08 07:40:00|6837.7|6822.7|6837|6822|6838.7|6823.7|6836.8|6821.8|6
1602143100000|2020-10-08 07:45:00|6837.5|6822.5|6840|6825|6840|6825|6837.5|6822.5|2
1602143400000|2020-10-08 07:50:00|6839.2|6824.2|6839|6824|6839.5|6824.5|6839|6824|5
1602143700000|2020-10-08 07:55:00|6839.5|6824.5|6839|6824|6839.5|6824.5|6839|6824|3
1602144000000|2020-10-08 08:00:00|6839.2|6824.2|6840|6825|6840|6825|6837.3|6822.3|18
1602144300000|2020-10-08 08:05:00|6842.5|6827.5|6839.9|6824.9|6842.5|6827.5|6839|6824|61
1602144600000|2020-10-08 08:10:00|6839.4|6824.4|6839.9|6824.9|6839.9|6824.9|6839.4|6824.4|2
1602144900000|2020-10-08 08:15:00|6841.4|6826.4|6843|6828|6843.2|6828.2|6841.4|6826.4|23
1602145200000|2020-10-08 08:20:00|6842.2|6827.2|6842.5|6827.5|6843.2|6828.2|6842|6827|11
1602145500000|2020-10-08 08:25:00|6842.3|6827.3|6842.5|6827.5|6843|6828|6839.8|6824.8|28
1602145800000|2020-10-08 08:30:00|6842.7|6827.7|6844|6829|6844.2|6829.2|6842.5|6827.5|30
1602146100000|2020-10-08 08:35:00|6843.5|6828.5|6844.3|6829.3|6844.3|6829.3|6843|6828|27
1602146400000|2020-10-08 08:40:00|6844|6829|6846.8|6831.8|6847.8|6832.8|6843.6|6828.6|78
1602146700000|2020-10-08 08:45:00|6846.6|6831.6|6845.8|6830.8|6846.8|6831.8|6845.1|6830.1|16
1602147000000|2020-10-08 08:50:00|6846.1|6831.1|6843.4|6828.4|6846.1|6831.1|6843.4|6828.4|14
1602147300000|2020-10-08 08:55:00|6843.9|6828.9|6843.1|6828.1|6845.6|6830.6|6841.6|6826.6|21
1602147600000|2020-10-08 09:00:00|6843.3|6828.3|6842.6|6827.6|6843.6|6828.6|6841.6|6826.6|11
1602147900000|2020-10-08 09:05:00|6843.3|6828.3|6843.1|6828.1|6844.6|6829.6|6842.6|6827.6|7
1602148200000|2020-10-08 09:10:00|6843.3|6828.3|6845.8|6830.8|6846.8|6831.8|6843.3|6828.3|17
1602148500000|2020-10-08 09:15:00|6845.6|6830.6|6847.9|6832.9|6848.1|6833.1|6845.6|6830.6|36
1602148800000|2020-10-08 09:20:00|6849.9|6834.9|6849.9|6834.9|6849.9|6834.9|6849.9|6834.9|62
1602149100000|2020-10-08 09:25:00|||||||||1
1602149400000|2020-10-08 09:30:00|||||||||11
1602149700000|2020-10-08 09:35:00|6851.2|6836.2|6865|6850|6865.3|6850.3|6851.2|6836.2|157
1602150000000|2020-10-08 09:40:00|6865.3|6850.3|6863.5|6848.5|6866.3|6851.3|6862.8|6847.8|15
1602150300000|2020-10-08 09:45:00|6862.9|6847.9|6866|6851|6866|6851|6858.8|6843.8|97
1602150600000|2020-10-08 09:50:00|6866.7|6851.7|6868.7|6853.7|6868.7|6853.7|6866|6851|80
1602150900000|2020-10-08 09:55:00|6868.5|6853.5|6873.4|6858.4|6874.2|6859.2|6867.2|6852.2|109
1602151200000|2020-10-08 10:00:00|6874.2|6859.2|6873.5|6858.5|6875|6860|6873.5|6858.5|96
1602151500000|2020-10-08 10:05:00|6874|6859|6872|6857|6875|6860|6871|6856|31
1602151800000|2020-10-08 10:10:00|6872.6|6857.6|6873.6|6858.6|6873.6|6858.6|6871.6|6856.6|75
1602152100000|2020-10-08 10:15:00|6873.4|6858.4|6868.3|6853.3|6873.4|6858.4|6868.3|6853.3|17
1602152400000|2020-10-08 10:20:00|6866.3|6851.3|6868.9|6853.9|6870.4|6855.4|6863.6|6848.6|38
1602152700000|2020-10-08 10:25:00|6869.1|6854.1|6866.4|6851.4|6869.4|6854.4|6865.1|6850.1|97
1602153000000|2020-10-08 10:30:00|6866.1|6851.1|6871.1|6856.1|6871.1|6856.1|6864.4|6849.4|51
1602153300000|2020-10-08 10:35:00|6870.9|6855.9|6871.1|6856.1|6871.4|6856.4|6869.9|6854.9|49
1602153600000|2020-10-08 10:40:00|6871.5|6856.5|6874.1|6859.1|6874.1|6859.1|6871.5|6856.5|15
1602153900000|2020-10-08 10:45:00|6874.3|6859.3|6877.7|6862.7|6878.7|6863.7|6872.6|6857.6|214
1602154200000|2020-10-08 10:50:00|6877.2|6862.2|6873.1|6858.1|6877.2|6862.2|6872.6|6857.6|20
1602154500000|2020-10-08 10:55:00|6875.3|6860.3|6873.5|6858.5|6875.3|6860.3|6873.5|6858.5|7
1602154800000|2020-10-08 11:00:00|6873.2|6858.2|6873.5|6858.5|6873.7|6858.7|6871.7|6856.7|41
1602155100000|2020-10-08 11:05:00|6873.2|6858.2|6871.6|6856.6|6873.7|6858.7|6869.4|6854.4|94
1602155400000|2020-10-08 11:10:00|6871.4|6856.4|6870.6|6855.6|6871.4|6856.4|6869.4|6854.4|13
1602155700000|2020-10-08 11:15:00|6871.1|6856.1|6871.8|6856.8|6871.8|6856.8|6871.1|6856.1|1
1602156000000|2020-10-08 11:20:00|6871.6|6856.6|6870.1|6855.1|6872.3|6857.3|6869.4|6854.4|34
1602156300000|2020-10-08 11:25:00|6869.6|6854.6|6869.4|6854.4|6871.8|6856.8|6869.4|6854.4|41
1602156600000|2020-10-08 11:30:00|6869.6|6854.6|6867.3|6852.3|6870.1|6855.1|6866.8|6851.8|87
1602156900000|2020-10-08 11:35:00|6866.3|6851.3|6852.6|6837.6|6867.3|6852.3|6852.6|6837.6|114
1602157200000|2020-10-08 11:40:00|6851.6|6836.6|6851.5|6836.5|6852.5|6837.5|6850.1|6835.1|27
1602157500000|2020-10-08 11:45:00|6851.7|6836.7|6852|6837|6854|6839|6850.5|6835.5|66
1602157800000|2020-10-08 11:50:00|6852.2|6837.2|6850|6835|6852.8|6837.8|6850|6835|26
1602158100000|2020-10-08 11:55:00|6850.5|6835.5|6846.8|6831.8|6851|6836|6843.3|6828.3|136
1602158400000|2020-10-08 12:00:00|6848.1|6833.1|6840.3|6825.3|6848.6|6833.6|6839.5|6824.5|78
1602158700000|2020-10-08 12:05:00|6840.7|6825.7|6834.3|6819.3|6842.3|6827.3|6830.5|6815.5|107
1602159000000|2020-10-08 12:10:00|6833.5|6818.5|6841|6826|6844.5|6829.5|6833|6818|76
1602159300000|2020-10-08 12:15:00|6844.5|6829.5|6854.8|6839.8|6854.8|6839.8|6844.5|6829.5|90
1602159600000|2020-10-08 12:20:00|6855.1|6840.1|6848.6|6833.6|6855.8|6840.8|6848.6|6833.6|38
1602159900000|2020-10-08 12:25:00|6849.6|6834.6|6845.9|6830.9|6851.1|6836.1|6840.7|6825.7|105
1602160200000|2020-10-08 12:30:00|6846.6|6831.6|6838.4|6823.4|6849.2|6834.2|6832.4|6817.4|134
1602160500000|2020-10-08 12:35:00|6838.6|6823.6|6846.9|6831.9|6847.9|6832.9|6838.6|6823.6|28
1602160800000|2020-10-08 12:40:00|6847.5|6832.5|6845.6|6830.6|6850.4|6835.4|6843.9|6828.9|44
1602161100000|2020-10-08 12:45:00|6845.4|6830.4|6843.4|6828.4|6847.6|6832.6|6842.9|6827.9|38
1602161400000|2020-10-08 12:50:00|6844.1|6829.1|6841.1|6826.1|6844.9|6829.9|6839.9|6824.9|20
1602161700000|2020-10-08 12:55:00|6840.9|6825.9|6845.5|6830.5|6845.5|6830.5|6840.1|6825.1|26
1602162000000|2020-10-08 13:00:00|6845.8|6830.8|6844.5|6829.5|6845.8|6830.8|6843.8|6828.8|22
1602162300000|2020-10-08 13:05:00|6844.3|6829.3|6837.8|6822.8|6844.5|6829.5|6834.3|6819.3|34
1602162600000|2020-10-08 13:10:00|6839.8|6824.8|6841.9|6826.9|6844.8|6829.8|6838.8|6823.8|73
1602162900000|2020-10-08 13:15:00|6842.1|6827.1|6841.9|6826.9|6846.9|6831.9|6841.4|6826.4|82
1602163200000|2020-10-08 13:20:00|6842.6|6827.6|6834.4|6819.4|6842.9|6827.9|6832.9|6817.9|89
1602163500000|2020-10-08 13:25:00|6834.6|6819.6|6841.1|6826.1|6841.1|6826.1|6834.6|6819.6|31
1602163800000|2020-10-08 13:30:00|6840.9|6825.9|6842.7|6827.7|6848.2|6833.2|6840|6825|230
1602164100000|2020-10-08 13:35:00|6843.7|6828.7|6837.6|6822.6|6846.7|6831.7|6836.7|6821.7|166
1602164400000|2020-10-08 13:40:00|6837.4|6822.4|6839.6|6824.6|6841.5|6826.5|6837.3|6822.3|222
1602164700000|2020-10-08 13:45:00|6840|6825|6835.5|6820.5|6841.1|6826.1|6835.2|6820.2|126
1602165000000|2020-10-08 13:50:00|6835.2|6820.2|6838.7|6823.7|6839.2|6824.2|6833|6818|122
1602165300000|2020-10-08 13:55:00|6839.2|6824.2|6847.9|6832.9|6847.9|6832.9|6838.7|6823.7|81
1602165600000|2020-10-08 14:00:00|6848.1|6833.1|6841.9|6826.9|6854.3|6839.3|6841.9|6826.9|501
1602165900000|2020-10-08 14:05:00|6842.1|6827.1|6840.9|6825.9|6849.9|6834.9|6839.6|6824.6|122
1602166200000|2020-10-08 14:10:00|6841.1|6826.1|6850|6835|6853.2|6838.2|6841.1|6826.1|117
1602166500000|2020-10-08 14:15:00|6850.3|6835.3|6853.9|6838.9|6854.1|6839.1|6847.9|6832.9|130
1602166800000|2020-10-08 14:20:00|6854.1|6839.1|6862.3|6847.3|6863.8|6848.8|6851.3|6836.3|261
1602167100000|2020-10-08 14:25:00|6862.8|6847.8|6853.9|6838.9|6863.3|6848.3|6852.5|6837.5|196
1602167400000|2020-10-08 14:30:00|6855.4|6840.4|6866.9|6851.9|6868.9|6853.9|6855.4|6840.4|228
1602167700000|2020-10-08 14:35:00|6866.7|6851.7|6851.1|6836.1|6866.9|6851.9|6849.1|6834.1|164
1602168000000|2020-10-08 14:40:00|6850.7|6835.7|6837.3|6822.3|6853.1|6838.1|6836.8|6821.8|162
1602168300000|2020-10-08 14:45:00|6837.1|6822.1|6836.1|6821.1|6845.1|6830.1|6833.6|6818.6|101
1602168600000|2020-10-08 14:50:00|6836.9|6821.9|6839.4|6824.4|6845.6|6830.6|6836.9|6821.9|95
1602168900000|2020-10-08 14:55:00|6839.6|6824.6|6834.7|6819.7|6849.9|6834.9|6834.7|6819.7|204
1602169200000|2020-10-08 15:00:00|6834.5|6819.5|6829.5|6814.5|6834.7|6819.7|6824.3|6809.3|348
1602169500000|2020-10-08 15:05:00|6829.8|6814.8|6841.6|6826.6|6843.8|6828.8|6829.8|6814.8|177
1602169800000|2020-10-08 15:10:00|6842.1|6827.1|6829.1|6814.1|6845.3|6830.3|6828.3|6813.3|122
1602170100000|2020-10-08 15:15:00|6828.6|6813.6|6830.9|6815.9|6840.6|6825.6|6828.3|6813.3|185
1602170400000|2020-10-08 15:20:00|6831.2|6816.2|6823.2|6808.2|6833.2|6818.2|6821.7|6806.7|212
1602170700000|2020-10-08 15:25:00|6823.4|6808.4|6837.2|6822.2|6841|6826|6823.4|6808.4|105
1602171000000|2020-10-08 15:30:00|6836.9|6821.9|6817.3|6802.3|6836.9|6821.9|6810.1|6795.1|193
1602171300000|2020-10-08 15:35:00|6817.5|6802.5|6815.9|6800.9|6832.3|6817.3|6811.1|6796.1|166
1602171600000|2020-10-08 15:40:00|6817.4|6802.4|6825.8|6810.8|6833.3|6818.3|6816.1|6801.1|113
1602171900000|2020-10-08 15:45:00|6826.4|6811.4|6822.5|6807.5|6830.7|6815.7|6819.8|6804.8|96
1602172200000|2020-10-08 15:50:00|6821.3|6806.3|6800.6|6785.6|6821.3|6806.3|6797.6|6782.6|256
1602172500000|2020-10-08 15:55:00|6805|6790|6793.6|6778.6|6806|6791|6793.6|6778.6|162
1602172800000|2020-10-08 16:00:00|6792.8|6777.8|6795.8|6780.8|6798.6|6783.6|6784.9|6769.9|174
1602173100000|2020-10-08 16:05:00|6796|6781|6791.3|6776.3|6801.3|6786.3|6791.3|6776.3|136
1602173400000|2020-10-08 16:10:00|6792.3|6777.3|6788.2|6773.2|6792.3|6777.3|6787.8|6772.8|100
1602173700000|2020-10-08 16:15:00|6786.9|6771.9|6791.9|6776.9|6795.1|6780.1|6780.4|6765.4|129
1602174000000|2020-10-08 16:20:00|6792.9|6777.9|6792|6777|6793.9|6778.9|6790.9|6775.9|80
1602174300000|2020-10-08 16:25:00|6792.1|6777.1|6781.2|6766.2|6792.5|6777.5|6781.2|6766.2|135
1602174600000|2020-10-08 16:30:00|6781.5|6766.5|6791|6776|6791|6776|6781.5|6766.5|136
1602174900000|2020-10-08 16:35:00|6791.4|6776.4|6788.4|6773.4|6793.7|6778.7|6783.6|6768.6|122
1602175200000|2020-10-08 16:40:00|6788.6|6773.6|6794.7|6779.7|6797.6|6782.6|6787.9|6772.9|168
1602175500000|2020-10-08 16:45:00|6795.1|6780.1|6785.6|6770.6|6795.4|6780.4|6783|6768|130
1602175800000|2020-10-08 16:50:00|6785|6770|6776.6|6761.6|6786|6771|6775.6|6760.6|119
1602176100000|2020-10-08 16:55:00|6776.8|6761.8|6775.1|6760.1|6780.1|6765.1|6764.6|6749.6|150
1602176400000|2020-10-08 17:00:00|6774.1|6759.1|6783.1|6768.1|6783.6|6768.6|6772.6|6757.6|135
1602176700000|2020-10-08 17:05:00|6783.5|6768.5|6784.4|6769.4|6788.7|6773.7|6779.8|6764.8|80
1602177000000|2020-10-08 17:10:00|6784.9|6769.9|6792.4|6777.4|6792.4|6777.4|6783.6|6768.6|71
1602177300000|2020-10-08 17:15:00|6792.6|6777.6|6793.8|6778.8|6794.6|6779.6|6789.1|6774.1|77
1602177600000|2020-10-08 17:20:00|6793.6|6778.6|6797|6782|6798.3|6783.3|6792.3|6777.3|160
1602177900000|2020-10-08 17:25:00|6797.2|6782.2|6797.2|6782.2|6800.5|6785.5|6795.4|6780.4|97
1602178200000|2020-10-08 17:30:00|6798.2|6783.2|6793.9|6778.9|6798.2|6783.2|6790.2|6775.2|38
1602178500000|2020-10-08 17:35:00|6794.2|6779.2|6800|6785|6800.2|6785.2|6794|6779|49
1602178800000|2020-10-08 17:40:00|6800.2|6785.2|6798|6783|6801.2|6786.2|6797|6782|44
1602179100000|2020-10-08 17:45:00|6796.2|6781.2|6801.8|6786.8|6802|6787|6792.8|6777.8|109
1602179400000|2020-10-08 17:50:00|6802.5|6787.5|6797.3|6782.3|6802.5|6787.5|6795.1|6780.1|52
1602179700000|2020-10-08 17:55:00|6797|6782|6794.8|6779.8|6800.8|6785.8|6793.3|6778.3|48
1602180000000|2020-10-08 18:00:00|6795|6780|6792|6777|6797.7|6782.7|6792|6777|63
1602180300000|2020-10-08 18:05:00|6792.3|6777.3|6799.7|6784.7|6801.2|6786.2|6791|6776|112
1602180600000|2020-10-08 18:10:00|6799.5|6784.5|6806.4|6791.4|6809.1|6794.1|6793.3|6778.3|1091
1602180900000|2020-10-08 18:15:00|6807.1|6792.1|6797.1|6782.1|6807.9|6792.9|6794.4|6779.4|253
1602205200000|2020-10-09 01:00:00|6827.2|6812.2|6825|6810|6827.2|6812.2|6810.5|6795.5|112
1602205500000|2020-10-09 01:05:00|6825.8|6810.8|6826.9|6811.9|6838.4|6823.4|6825.8|6810.8|58
1602205800000|2020-10-09 01:10:00|6828.1|6813.1|6822.8|6807.8|6834.1|6819.1|6822.4|6807.4|39
1602206100000|2020-10-09 01:15:00|6823.4|6808.4|6833.1|6818.1|6837.1|6822.1|6823.4|6808.4|12
1602206400000|2020-10-09 01:20:00|6833.6|6818.6|6834.6|6819.6|6835.1|6820.1|6833.6|6818.6|7
1602206700000|2020-10-09 01:25:00|6835.1|6820.1|6837.3|6822.3|6839.6|6824.6|6834.1|6819.1|17
1602207000000|2020-10-09 01:30:00|6838.6|6823.6|6841.1|6826.1|6848.6|6833.6|6838.3|6823.3|24
1602207300000|2020-10-09 01:35:00|6842.6|6827.6|6842.1|6827.1|6848.1|6833.1|6841.6|6826.6|22
1602207600000|2020-10-09 01:40:00|6842.3|6827.3|6847.1|6832.1|6847.1|6832.1|6841.1|6826.1|27
1602207900000|2020-10-09 01:45:00|6847.4|6832.4|6844.4|6829.4|6849.3|6834.3|6844.4|6829.4|5
1602208200000|2020-10-09 01:50:00|6843.9|6828.9|6843.1|6828.1|6846.1|6831.1|6843.1|6828.1|2
1602208500000|2020-10-09 01:55:00|6843.3|6828.3|6845.6|6830.6|6845.6|6830.6|6842.6|6827.6|2
1602208800000|2020-10-09 02:00:00|6843.2|6828.2|6836.6|6821.6|6843.2|6828.2|6836.6|6821.6|3
1602209100000|2020-10-09 02:05:00|6838.3|6823.3|6838.1|6823.1|6840.1|6825.1|6837.1|6822.1|5
1602209400000|2020-10-09 02:10:00|6840.1|6825.1|6841.6|6826.6|6843.6|6828.6|6839.6|6824.6|4
1602209700000|2020-10-09 02:15:00|6840.6|6825.6|6842.1|6827.1|6842.1|6827.1|6839.1|6824.1|6
1602210000000|2020-10-09 02:20:00|6842.6|6827.6|6839.1|6824.1|6842.6|6827.6|6838.8|6823.8|5
1602210300000|2020-10-09 02:25:00|6837.1|6822.1|6839.6|6824.6|6839.6|6824.6|6836.6|6821.6|5
1602210600000|2020-10-09 02:30:00|6839.9|6824.9|6844.6|6829.6|6847.1|6832.1|6838.1|6823.1|27
1602210900000|2020-10-09 02:35:00|6847.1|6832.1|6848.1|6833.1|6851.3|6836.3|6844.4|6829.4|43
1602211200000|2020-10-09 02:40:00|6852.1|6837.1|6851.1|6836.1|6852.4|6837.4|6848|6833|54
1602211500000|2020-10-09 02:45:00|6850.6|6835.6|6852.9|6837.9|6852.9|6837.9|6847.7|6832.7|101
1602211800000|2020-10-09 02:50:00|6852.6|6837.6|6850.6|6835.6|6852.6|6837.6|6847.6|6832.6|7
1602212100000|2020-10-09 02:55:00|6850.8|6835.8|6859.6|6844.6|6859.6|6844.6|6850.8|6835.8|38
1602212400000|2020-10-09 03:00:00|6859.9|6844.9|6859|6844|6862.6|6847.6|6857.3|6842.3|20
1602212700000|2020-10-09 03:05:00|6857|6842|6856|6841|6857|6842|6856|6841|1
1602213000000|2020-10-09 03:10:00|6859.7|6844.7|6869.5|6854.5|6869.5|6854.5|6859.7|6844.7|66
1602213300000|2020-10-09 03:15:00|6869|6854|6876|6861|6876.5|6861.5|6869|6854|80
1602213600000|2020-10-09 03:20:00|6875|6860|6871.5|6856.5|6875|6860|6868.3|6853.3|11
1602213900000|2020-10-09 03:25:00|6872.7|6857.7|6868.5|6853.5|6877.2|6862.2|6868.5|6853.5|47
1602214200000|2020-10-09 03:30:00|6868.3|6853.3|6872|6857|6872|6857|6862.3|6847.3|48
1602214500000|2020-10-09 03:35:00|6871.4|6856.4|6871.3|6856.3|6871.4|6856.4|6870.5|6855.5|3
1602214800000|2020-10-09 03:40:00|6871.6|6856.6|6871.3|6856.3|6871.6|6856.6|6871.3|6856.3|2
1602215700000|2020-10-09 03:55:00|6871.6|6856.6|6872.3|6857.3|6872.3|6857.3|6871.6|6856.6|1
1602216300000|2020-10-09 04:05:00|6872|6857|6871.6|6856.6|6872|6857|6871.6|6856.6|1
1602217200000|2020-10-09 04:20:00|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|0
1602217500000|2020-10-09 04:25:00|6867.9|6852.9|6869.1|6854.1|6869.1|6854.1|6867.9|6852.9|5
1602217800000|2020-10-09 04:30:00|6868.9|6853.9|6867.6|6852.6|6870.3|6855.3|6867.3|6852.3|5
1602218100000|2020-10-09 04:35:00|6867.4|6852.4|6867.1|6852.1|6867.4|6852.4|6867.1|6852.1|0
1602218400000|2020-10-09 04:40:00|6868|6853|6869.4|6854.4|6869.4|6854.4|6868|6853|1
1602218700000|2020-10-09 04:45:00|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|0
1602219000000|2020-10-09 04:50:00|6867.9|6852.9|6870.6|6855.6|6872.1|6857.1|6867.4|6852.4|4
1602219300000|2020-10-09 04:55:00|6870.8|6855.8|6873|6858|6873.2|6858.2|6870.6|6855.6|8
1602219600000|2020-10-09 05:00:00|6873.2|6858.2|6875.2|6860.2|6875.2|6860.2|6873.2|6858.2|1
1602219900000|2020-10-09 05:05:00|6874.9|6859.9|6872.7|6857.7|6874.9|6859.9|6871.8|6856.8|3
1602220200000|2020-10-09 05:10:00|6873|6858|6872.5|6857.5|6873|6858|6872.5|6857.5|0
1602220800000|2020-10-09 05:20:00|6872.3|6857.3|6870|6855|6872.3|6857.3|6867.5|6852.5|4
1602221100000|2020-10-09 05:25:00|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|2
1602221400000|2020-10-09 05:30:00|6870.3|6855.3|6875.5|6860.5|6875.7|6860.7|6870.3|6855.3|13
1602221700000|2020-10-09 05:35:00|6875.4|6860.4|6878.4|6863.4|6879.8|6864.8|6872.9|6857.9|169
1602222000000|2020-10-09 05:40:00|6879|6864|6885.7|6870.7|6886.2|6871.2|6877.9|6862.9|120
1602222300000|2020-10-09 05:45:00|6885.9|6870.9|6892.1|6877.1|6892.1|6877.1|6881.4|6866.4|48
1602222600000|2020-10-09 05:50:00|6891.8|6876.8|6885.1|6870.1|6891.8|6876.8|6884.7|6869.7|58
1602222900000|2020-10-09 05:55:00|6885.4|6870.4|6889.9|6874.9|6891.6|6876.6|6884.7|6869.7|25
1602223200000|2020-10-09 06:00:00|6891.4|6876.4|6900.3|6885.3|6902.2|6887.2|6891.4|6876.4|146
1602223500000|2020-10-09 06:05:00|6900.9|6885.9|6900.2|6885.2|6902.2|6887.2|6899.7|6884.7|71
1602223800000|2020-10-09 06:10:00|6898.7|6883.7|6902.6|6887.6|6902.6|6887.6|6898.7|6883.7|38
1602224100000|2020-10-09 06:15:00|6902.4|6887.4|6902.9|6887.9|6903.8|6888.8|6901.1|6886.1|27
1602224400000|2020-10-09 06:20:00|6902.8|6887.8|6903|6888|6903.5|6888.5|6900.4|6885.4|47
1602224700000|2020-10-09 06:25:00|6901.7|6886.7|6901.1|6886.1|6903.8|6888.8|6897.5|6882.5|67
1602225000000|2020-10-09 06:30:00|6901.3|6886.3|6901.8|6886.8|6902.9|6887.9|6900|6885|14
1602225300000|2020-10-09 06:35:00|6901.3|6886.3|6892.5|6877.5|6902.1|6887.1|6892.5|6877.5|32
1602225600000|2020-10-09 06:40:00|6893.6|6878.6|6902.3|6887.3|6903.5|6888.5|6893.6|6878.6|34
1602225900000|2020-10-09 06:45:00|6902.1|6887.1|6901.8|6886.8|6902.1|6887.1|6901.5|6886.5|3
1602226200000|2020-10-09 06:50:00|6901|6886|6902.1|6887.1|6904.1|6889.1|6900|6885|57
1602226500000|2020-10-09 06:55:00|6901.8|6886.8|6901.6|6886.6|6901.8|6886.8|6897.6|6882.6|16
1602226800000|2020-10-09 07:00:00|6900.4|6885.4|6898.3|6883.3|6900.4|6885.4|6898.1|6883.1|2
1602227100000|2020-10-09 07:05:00|6898.6|6883.6|6902.1|6887.1|6903.3|6888.3|6897.3|6882.3|4
1602227400000|2020-10-09 07:10:00|6902.3|6887.3|6902.4|6887.4|6903.3|6888.3|6900.6|6885.6|32
1602227700000|2020-10-09 07:15:00|6901.6|6886.6|6898.4|6883.4|6902.8|6887.8|6898.4|6883.4|32
1602228000000|2020-10-09 07:20:00|6898.6|6883.6|6899.6|6884.6|6899.6|6884.6|6897.1|6882.1|6
1602228300000|2020-10-09 07:25:00|6899.9|6884.9|6897.1|6882.1|6899.9|6884.9|6896.1|6881.1|3
1602228600000|2020-10-09 07:30:00|6897.9|6882.9|6897.9|6882.9|6899.1|6884.1|6896.6|6881.6|8
1602228900000|2020-10-09 07:35:00|6897.7|6882.7|6889.7|6874.7|6897.7|6882.7|6887.9|6872.9|24
1602229200000|2020-10-09 07:40:00|6889.5|6874.5|6882.2|6867.2|6889.7|6874.7|6882.2|6867.2|56
1602229500000|2020-10-09 07:45:00|6883|6868|6882.8|6867.8|6883|6868|6878.8|6863.8|23
1602229800000|2020-10-09 07:50:00|6883|6868|6886.3|6871.3|6887|6872|6882.8|6867.8|9
1602230100000|2020-10-09 07:55:00|6887.5|6872.5|6889.5|6874.5|6891.5|6876.5|6887.5|6872.5|7
1602230400000|2020-10-09 08:00:00|6890.1|6875.1|6892.9|6877.9|6896.2|6881.2|6890.1|6875.1|28
1602230700000|2020-10-09 08:05:00|6892.7|6877.7|6890.1|6875.1|6892.7|6877.7|6888.1|6873.1|15
1602231000000|2020-10-09 08:10:00|6885.5|6870.5|6890|6875|6891|6876|6885.5|6870.5|18
1602231300000|2020-10-09 08:15:00|6889.2|6874.2|6893|6878|6893.5|6878.5|6888|6873|18
1602231600000|2020-10-09 08:20:00|6892.5|6877.5|6878.6|6863.6|6892.5|6877.5|6878.6|6863.6|97
1602231900000|2020-10-09 08:25:00|6878.1|6863.1|6879.6|6864.6|6880.6|6865.6|6878.1|6863.1|3
1602232200000|2020-10-09 08:30:00|6879.1|6864.1|6879.4|6864.4|6879.4|6864.4|6876.4|6861.4|13
1602232500000|2020-10-09 08:35:00|6878.8|6863.8|6865.8|6850.8|6878.8|6863.8|6864.1|6849.1|47
1602232800000|2020-10-09 08:40:00|6866|6851|6867.7|6852.7|6868.8|6853.8|6866|6851|25
1602233100000|2020-10-09 08:45:00|6868.4|6853.4|6867.4|6852.4|6869|6854|6865.5|6850.5|32
1602233400000|2020-10-09 08:50:00|6865.4|6850.4|6862.4|6847.4|6867.4|6852.4|6859.4|6844.4|28
1602233700000|2020-10-09 08:55:00|6862.9|6847.9|6860.9|6845.9|6862.9|6847.9|6860.4|6845.4|21
1602234000000|2020-10-09 09:00:00|6859.9|6844.9|6867.6|6852.6|6870.1|6855.1|6858.8|6843.8|29
1602234300000|2020-10-09 09:05:00|6867.8|6852.8|6870.9|6855.9|6870.9|6855.9|6867.8|6852.8|7
1602234600000|2020-10-09 09:10:00|6873.4|6858.4|6873.4|6858.4|6875.9|6860.9|6872.9|6857.9|21
1602234900000|2020-10-09 09:15:00|6873.8|6858.8|6872.4|6857.4|6874.4|6859.4|6869.7|6854.7|44
1602235500000|2020-10-09 09:25:00|||||||||1
1602235800000|2020-10-09 09:30:00|6876.6|6861.6|6885.4|6870.4|6885.4|6870.4|6876.6|6861.6|64
1602236100000|2020-10-09 09:35:00|6889.1|6874.1|6886.4|6871.4|6889.9|6874.9|6885.9|6870.9|13
1602236700000|2020-10-09 09:45:00|6885.4|6870.4|6885.4|6870.4|6885.4|6870.4|6885.4|6870.4|0
1602237300000|2020-10-09 09:55:00|6887.6|6872.6|6886.6|6871.6|6887.6|6872.6|6886.6|6871.6|5
1602237600000|2020-10-09 10:00:00|||||||||1
1602237900000|2020-10-09 10:05:00|6887.6|6872.6|6892.9|6877.9|6892.9|6877.9|6887.6|6872.6|12
1602238200000|2020-10-09 10:10:00|6893.4|6878.4|6888.1|6873.1|6893.4|6878.4|6885.7|6870.7|38
1602238500000|2020-10-09 10:15:00|6888.6|6873.6|6883.8|6868.8|6888.6|6873.6|6883.8|6868.8|2
1602238800000|2020-10-09 10:20:00|6883.4|6868.4|6878.4|6863.4|6883.4|6868.4|6878.2|6863.2|4
1602239100000|2020-10-09 10:25:00|6878.2|6863.2|6879.1|6864.1|6879.1|6864.1|6877.2|6862.2|7
1602239400000|2020-10-09 10:30:00|6879.4|6864.4|6876|6861|6880.4|6865.4|6873.5|6858.5|31
1602239700000|2020-10-09 10:35:00|6875.3|6860.3|6877.3|6862.3|6878.8|6863.8|6874.2|6859.2|11
1602240000000|2020-10-09 10:40:00|6878|6863|6882.2|6867.2|6883.2|6868.2|6873.8|6858.8|45
1602240300000|2020-10-09 10:45:00|6882.4|6867.4|6882.3|6867.3|6882.7|6867.7|6880.4|6865.4|3
1602240600000|2020-10-09 10:50:00|6882.5|6867.5|6882.3|6867.3|6884.7|6869.7|6882.3|6867.3|3
1602240900000|2020-10-09 10:55:00|6882.5|6867.5|6884.4|6869.4|6885|6870|6877|6862|25
1602241200000|2020-10-09 11:00:00|6884|6869|6893.4|6878.4|6893.4|6878.4|6882.4|6867.4|12
1602241500000|2020-10-09 11:05:00|6894.1|6879.1|6896.3|6881.3|6897.8|6882.8|6893.9|6878.9|50
1602241800000|2020-10-09 11:10:00|6896.6|6881.6|6894.4|6879.4|6897.3|6882.3|6893.9|6878.9|17
1602242100000|2020-10-09 11:15:00|6894.9|6879.9|6894.2|6879.2|6897.2|6882.2|6893.2|6878.2|30
1602242400000|2020-10-09 11:20:00|6895.9|6880.9|6885.7|6870.7|6896.2|6881.2|6885.6|6870.6|46
1602242700000|2020-10-09 11:25:00|6887|6872|6891.6|6876.6|6891.6|6876.6|6885.9|6870.9|17
1602243000000|2020-10-09 11:30:00|6891.2|6876.2|6892.6|6877.6|6896.1|6881.1|6888.2|6873.2|113
1602243300000|2020-10-09 11:35:00|6893|6878|6889|6874|6893|6878|6889|6874|13
1602243600000|2020-10-09 11:40:00|6889.2|6874.2|6891.4|6876.4|6891.7|6876.7|6888.4|6873.4|54
1602243900000|2020-10-09 11:45:00|6891.7|6876.7|6893.6|6878.6|6894.9|6879.9|6889.4|6874.4|29
1602244200000|2020-10-09 11:50:00|6893.2|6878.2|6895.2|6880.2|6895.7|6880.7|6893.2|6878.2|38
1602244500000|2020-10-09 11:55:00|6897.1|6882.1|6886.6|6871.6|6898.8|6883.8|6886.6|6871.6|45
1602244800000|2020-10-09 12:00:00|6887.6|6872.6|6890.1|6875.1|6897.3|6882.3|6887.4|6872.4|61
1602245100000|2020-10-09 12:05:00|6890.6|6875.6|6894.6|6879.6|6897.1|6882.1|6890.6|6875.6|49
1602245400000|2020-10-09 12:10:00|6894.1|6879.1|6876.2|6861.2|6894.1|6879.1|6874.6|6859.6|154
1602245700000|2020-10-09 12:15:00|6876.6|6861.6|6883.8|6868.8|6885.9|6870.9|6876.6|6861.6|82
1602246000000|2020-10-09 12:20:00|6882.3|6867.3|6874.5|6859.5|6882.3|6867.3|6866.5|6851.5|30
1602246300000|2020-10-09 12:25:00|6875|6860|6880.9|6865.9|6881.3|6866.3|6874.5|6859.5|50
1602246600000|2020-10-09 12:30:00|6882.1|6867.1|6875.3|6860.3|6885.5|6870.5|6875.3|6860.3|129
1602246900000|2020-10-09 12:35:00|6875.8|6860.8|6890.9|6875.9|6891.9|6876.9|6875.8|6860.8|51
1602247200000|2020-10-09 12:40:00|6891.4|6876.4|6895|6880|6896.4|6881.4|6891.4|6876.4|65
1602247500000|2020-10-09 12:45:00|6894.5|6879.5|6891.5|6876.5|6895|6880|6888.3|6873.3|31
1602247800000|2020-10-09 12:50:00|6891.7|6876.7|6887|6872|6892.5|6877.5|6884.8|6869.8|64
1602248100000|2020-10-09 12:55:00|6886.8|6871.8|6876.3|6861.3|6887.3|6872.3|6873.5|6858.5|93
1602248400000|2020-10-09 13:00:00|6877.3|6862.3|6896.1|6881.1|6896.6|6881.6|6877.3|6862.3|170
1602248700000|2020-10-09 13:05:00|6895.9|6880.9|6909.8|6894.8|6913.6|6898.6|6895.9|6880.9|318
1602249000000|2020-10-09 13:10:00|6911.1|6896.1|6907|6892|6917.6|6902.6|6907|6892|147
1602249300000|2020-10-09 13:15:00|6907.6|6892.6|6892.6|6877.6|6912.3|6897.3|6892.6|6877.6|93
1602249600000|2020-10-09 13:20:00|6893.3|6878.3|6902.6|6887.6|6903.7|6888.7|6893.3|6878.3|70
1602249900000|2020-10-09 13:25:00|6902.7|6887.7|6901.5|6886.5|6904.4|6889.4|6900.1|6885.1|108
1602250200000|2020-10-09 13:30:00|6900.7|6885.7|6891|6876|6903.1|6888.1|6890.1|6875.1|282
1602250500000|2020-10-09 13:35:00|6891.2|6876.2|6883.8|6868.8|6892.8|6877.8|6880.1|6865.1|188
1602250800000|2020-10-09 13:40:00|6883.6|6868.6|6894|6879|6894.3|6879.3|6881.8|6866.8|89
1602251100000|2020-10-09 13:45:00|6894.2|6879.2|6895.3|6880.3|6897.1|6882.1|6878.8|6863.8|211
1602251400000|2020-10-09 13:50:00|6895.8|6880.8|6886.2|6871.2|6898.8|6883.8|6880.7|6865.7|146
1602251700000|2020-10-09 13:55:00|6885.3|6870.3|6897.3|6882.3|6898.5|6883.5|6884.7|6869.7|145
1602252000000|2020-10-09 14:00:00|6896.6|6881.6|6894.4|6879.4|6897.5|6882.5|6892.5|6877.5|78
1602252300000|2020-10-09 14:05:00|6893.9|6878.9|6889.5|6874.5|6895.7|6880.7|6889|6874|90
1602252600000|2020-10-09 14:10:00|6889.2|6874.2|6889.7|6874.7|6890.2|6875.2|6887.2|6872.2|84
1602252900000|2020-10-09 14:15:00|6889.2|6874.2|6894.7|6879.7|6895.4|6880.4|6889.2|6874.2|69
1602253200000|2020-10-09 14:20:00|6893.8|6878.8|6888.9|6873.9|6893.8|6878.8|6881.5|6866.5|89
1602253500000|2020-10-09 14:25:00|6888.4|6873.4|6890.6|6875.6|6893.3|6878.3|6887.4|6872.4|207
1602253800000|2020-10-09 14:30:00|6891|6876|6894.2|6879.2|6895.6|6880.6|6889.1|6874.1|161
1602254100000|2020-10-09 14:35:00|6895.4|6880.4|6880.2|6865.2|6895.5|6880.5|6877.7|6862.7|149
1602254400000|2020-10-09 14:40:00|6880.5|6865.5|6881.2|6866.2|6882.2|6867.2|6877.7|6862.7|117
1602254700000|2020-10-09 14:45:00|6881.9|6866.9|6888.2|6873.2|6890.4|6875.4|6881.9|6866.9|100
1602255000000|2020-10-09 14:50:00|6888.6|6873.6|6893.5|6878.5|6893.5|6878.5|6887.2|6872.2|199
1602255300000|2020-10-09 14:55:00|6896.2|6881.2|6909.6|6894.6|6910.8|6895.8|6894|6879|160
1602255600000|2020-10-09 15:00:00|6909.8|6894.8|6913.8|6898.8|6918.6|6903.6|6909.8|6894.8|207
1602255900000|2020-10-09 15:05:00|6913.6|6898.6|6912.4|6897.4|6917.3|6902.3|6910.6|6895.6|76
1602256200000|2020-10-09 15:10:00|6912.6|6897.6|6916.9|6901.9|6917.8|6902.8|6910.6|6895.6|129
1602256500000|2020-10-09 15:15:00|6917.1|6902.1|6915.1|6900.1|6918.9|6903.9|6911.7|6896.7|126
1602256800000|2020-10-09 15:20:00|6916|6901|6913.7|6898.7|6918.2|6903.2|6911.2|6896.2|75
1602257100000|2020-10-09 15:25:00|6913.3|6898.3|6916.5|6901.5|6916.5|6901.5|6912.4|6897.4|77
1602257400000|2020-10-09 15:30:00|6917.1|6902.1|6913.7|6898.7|6919.2|6904.2|6913.2|6898.2|225
1602257700000|2020-10-09 15:35:00|6914.1|6899.1|6899.1|6884.1|6916.2|6901.2|6898.7|6883.7|343
1602258000000|2020-10-09 15:40:00|6899.7|6884.7|6895.2|6880.2|6902.5|6887.5|6893.7|6878.7|127
1602258300000|2020-10-09 15:45:00|6894.9|6879.9|6891.3|6876.3|6895.3|6880.3|6891.3|6876.3|117
1602258600000|2020-10-09 15:50:00|6891.6|6876.6|6905.6|6890.6|6907.6|6892.6|6891.6|6876.6|128
1602258900000|2020-10-09 15:55:00|6905.4|6890.4|6899.4|6884.4|6908.3|6893.3|6896.9|6881.9|223
1602259200000|2020-10-09 16:00:00|6899|6884|6836.5|6821.5|6900.6|6885.6|6830.9|6812.7|1154
1602259500000|2020-10-09 16:05:00|6836.7|6821.7|6829.8|6814.8|6845.5|6830.5|6827.8|6812.8|236
1602259800000|2020-10-09 16:10:00|6830.8|6815.8|6846.3|6831.3|6848.1|6833.1|6828|6813|161
1602260100000|2020-10-09 16:15:00|6844.8|6829.8|6864.6|6849.6|6868.1|6853.1|6842.6|6827.6|235
1602260400000|2020-10-09 16:20:00|6864.1|6849.1|6842.4|6827.4|6865.6|6850.6|6841.9|6826.9|421
1602260700000|2020-10-09 16:25:00|6842.7|6827.7|6842.7|6827.7|6853.7|6838.7|6840.5|6825.5|134
1602261000000|2020-10-09 16:30:00|6842.5|6827.5|6850.7|6835.7|6850.9|6835.9|6842.2|6827.2|141
1602261300000|2020-10-09 16:35:00|6851.1|6836.1|6860.2|6845.2|6862.1|6847.1|6851|6836|131
1602261600000|2020-10-09 16:40:00|6860.7|6845.7|6852.8|6837.8|6861.7|6846.7|6852.8|6837.8|112
1602261900000|2020-10-09 16:45:00|6852|6837|6848.6|6833.6|6856.6|6841.6|6847.6|6832.6|151
1602262200000|2020-10-09 16:50:00|6849.3|6834.3|6836.3|6821.3|6849.6|6834.6|6836.3|6821.3|129
1602262500000|2020-10-09 16:55:00|6835.9|6820.9|6839.5|6824.5|6839.5|6824.5|6831.3|6816.3|93
1602262800000|2020-10-09 17:00:00|6839.8|6824.8|6840.8|6825.8|6844.6|6829.6|6835.1|6820.1|170
1602263100000|2020-10-09 17:05:00|6840.2|6825.2|6833.4|6818.4|6841.7|6826.7|6831.7|6816.7|163
1602263400000|2020-10-09 17:10:00|6833.7|6818.7|6841.4|6826.4|6843.2|6828.2|6833.7|6818.7|105
1602263700000|2020-10-09 17:15:00|6844.4|6829.4|6848.2|6833.2|6849.2|6834.2|6843.7|6828.7|83
1602264000000|2020-10-09 17:20:00|6848.7|6833.7|6843.7|6828.7|6849.2|6834.2|6843.7|6828.7|45
1602264300000|2020-10-09 17:25:00|6841.5|6826.5|6838.1|6823.1|6841.5|6826.5|6834.7|6819.7|105
1602264600000|2020-10-09 17:30:00|6838.6|6823.6|6841.9|6826.9|6841.9|6826.9|6832.9|6817.9|80
1602264900000|2020-10-09 17:35:00|6841.6|6826.6|6839|6824|6842.1|6827.1|6833.9|6818.9|118
1602265200000|2020-10-09 17:40:00|6838.7|6823.7|6839|6824|6839|6824|6835.9|6820.9|89
1602265500000|2020-10-09 17:45:00|6839.7|6824.7|6837.5|6822.5|6845.4|6830.4|6834.5|6819.5|141
1602265800000|2020-10-09 17:50:00|6837.7|6822.7|6835.7|6820.7|6837.7|6822.7|6831.5|6816.5|123
1602266100000|2020-10-09 17:55:00|6835.2|6820.2|6840.7|6825.7|6843.7|6828.7|6835.2|6820.2|100
1602266400000|2020-10-09 18:00:00|6840.5|6825.5|6833.5|6818.5|6844.2|6829.2|6833.5|6818.5|201
1602266700000|2020-10-09 18:05:00|6834.1|6819.1|6832|6817|6843.7|6828.7|6831.5|6816.5|149
1602267000000|2020-10-09 18:10:00|6832.2|6817.2|6829|6814|6833|6818|6810.3|6795.3|1042
1602267300000|2020-10-09 18:15:00|6828.6|6813.6|6843.5|6828.5|6847.2|6832.2|6827.9|6812.9|240
1602464400000|2020-10-12 01:00:00|6859.3|6844.3|6894|6879|6894.8|6879.8|6859.3|6844.3|364
1602464700000|2020-10-12 01:05:00|6893.7|6878.7|6910.9|6895.9|6912.8|6897.8|6893.7|6878.7|377
1602465000000|2020-10-12 01:10:00|6910.1|6895.1|6905.8|6890.8|6910.6|6895.6|6894.1|6879.1|85
1602465300000|2020-10-12 01:15:00|6906.1|6891.1|6915.3|6900.3|6918.9|6903.9|6905.4|6890.4|138
1602465600000|2020-10-12 01:20:00|6915.5|6900.5|6919.3|6904.3|6919.3|6904.3|6915.5|6900.5|54
1602465900000|2020-10-12 01:25:00|6919.8|6904.8|6919.4|6904.4|6928.6|6913.6|6915.9|6900.9|75
1602466200000|2020-10-12 01:30:00|6919|6904|6928.8|6913.8|6928.8|6913.8|6918.7|6903.7|47
1602466500000|2020-10-12 01:35:00|6929.3|6914.3|6926.4|6911.4|6929.3|6914.3|6926.4|6911.4|5
1602466800000|2020-10-12 01:40:00|6927.1|6912.1|6912.9|6897.9|6930.7|6915.7|6911.2|6896.2|60
1602467100000|2020-10-12 01:45:00|6913.2|6898.2|6918.4|6903.4|6922.1|6907.1|6913.2|6898.2|66
1602467400000|2020-10-12 01:50:00|6916.9|6901.9|6916.7|6901.7|6917.9|6902.9|6913.2|6898.2|17
1602467700000|2020-10-12 01:55:00|6918.2|6903.2|6920.4|6905.4|6922.9|6907.9|6913.9|6898.9|21
1602468000000|2020-10-12 02:00:00|6920.1|6905.1|6927.9|6912.9|6928.4|6913.4|6918.1|6903.1|69
1602468300000|2020-10-12 02:05:00|6928.3|6913.3|6931.8|6916.8|6934.3|6919.3|6926.9|6911.9|71
1602468600000|2020-10-12 02:10:00|6932.1|6917.1|6939.9|6924.9|6940.4|6925.4|6926.7|6911.7|157
1602468900000|2020-10-12 02:15:00|6940.1|6925.1|6940.4|6925.4|6941.9|6926.9|6940.1|6925.1|27
1602469200000|2020-10-12 02:20:00|6939.8|6924.8|6939.8|6924.8|6939.8|6924.8|6939.8|6924.8|13
1602469500000|2020-10-12 02:25:00|6938.2|6923.2|6935.8|6920.8|6938.3|6923.3|6935.4|6920.4|24
1602469800000|2020-10-12 02:30:00|6937.4|6922.4|6944.1|6929.1|6946.4|6931.4|6936.9|6921.9|138
1602470100000|2020-10-12 02:35:00|6944.3|6929.3|6941.8|6926.8|6945.3|6930.3|6940.1|6925.1|10
1602470400000|2020-10-12 02:40:00|6940.8|6925.8|6937.3|6922.3|6940.8|6925.8|6937|6922|27
1602470700000|2020-10-12 02:45:00|6936.7|6921.7|6942.2|6927.2|6943|6928|6933.2|6918.2|39
1602471000000|2020-10-12 02:50:00|6941.7|6926.7|6943.5|6928.5|6944|6929|6941.7|6926.7|18
1602471300000|2020-10-12 02:55:00|6942.7|6927.7|6943.2|6928.2|6943.7|6928.7|6942.7|6927.7|5
1602471600000|2020-10-12 03:00:00|6942.2|6927.2|6942.9|6927.9|6943.7|6928.7|6941.7|6926.7|15
1602471900000|2020-10-12 03:05:00|6942.4|6927.4|6943.7|6928.7|6943.7|6928.7|6941.2|6926.2|7
1602472200000|2020-10-12 03:10:00|6942.1|6927.1|6943.2|6928.2|6943.2|6928.2|6941.7|6926.7|5
1602472500000|2020-10-12 03:15:00|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|0
1602472800000|2020-10-12 03:20:00|6942.9|6927.9|6944.2|6929.2|6944.8|6929.8|6942.9|6927.9|8
1602473100000|2020-10-12 03:25:00|6943.2|6928.2|6944.7|6929.7|6944.7|6929.7|6943.2|6928.2|16
1602473400000|2020-10-12 03:30:00|6944.9|6929.9|6941.8|6926.8|6946.5|6931.5|6941.8|6926.8|68
1602473700000|2020-10-12 03:35:00|||||||||8
1602474000000|2020-10-12 03:40:00|6940.3|6925.3|6931.8|6916.8|6940.3|6925.3|6931.8|6916.8|7
1602474300000|2020-10-12 03:45:00|6932|6917|6932.3|6917.3|6932.8|6917.8|6930.3|6915.3|29
1602474600000|2020-10-12 03:50:00|6932.7|6917.7|6941.2|6926.2|6941.2|6926.2|6931.3|6916.3|21
1602474900000|2020-10-12 03:55:00|6940.6|6925.6|6940.2|6925.2|6940.6|6925.6|6940|6925|2
1602475800000|2020-10-12 04:10:00|6941.2|6926.2|6940.9|6925.9|6941.2|6926.2|6940.9|6925.9|0
1602476100000|2020-10-12 04:15:00|6940.2|6925.2|6940.7|6925.7|6940.7|6925.7|6940.2|6925.2|2
1602476700000|2020-10-12 04:25:00|6940.5|6925.5|6938.4|6923.4|6940.5|6925.5|6938.4|6923.4|12
1602477000000|2020-10-12 04:30:00|6937.9|6922.9|6935|6920|6937.9|6922.9|6935|6920|4
1602477300000|2020-10-12 04:35:00|6934.5|6919.5|6936.4|6921.4|6936.4|6921.4|6934.4|6919.4|1
1602477900000|2020-10-12 04:45:00|6936.7|6921.7|6935.9|6920.9|6936.7|6921.7|6935.9|6920.9|0
1602478200000|2020-10-12 04:50:00|6935.6|6920.6|6934.6|6919.6|6936.7|6921.7|6934.6|6919.6|9
1602478500000|2020-10-12 04:55:00|6935.5|6920.5|6933.4|6918.4|6939|6924|6933.1|6918.1|40
1602478800000|2020-10-12 05:00:00|6932.9|6917.9|6936.9|6921.9|6936.9|6921.9|6931.4|6916.4|11
1602479100000|2020-10-12 05:05:00|6936.2|6921.2|6937.9|6922.9|6938.4|6923.4|6936.2|6921.2|9
1602479400000|2020-10-12 05:10:00|6938.4|6923.4|6936.7|6921.7|6938.4|6923.4|6935.7|6920.7|2
1602479700000|2020-10-12 05:15:00|6937.3|6922.3|6936.7|6921.7|6938.6|6923.6|6936.7|6921.7|12
1602480000000|2020-10-12 05:20:00|6935.9|6920.9|6935.4|6920.4|6936.9|6921.9|6934.2|6919.2|17
1602480300000|2020-10-12 05:25:00|6935.9|6920.9|6937.7|6922.7|6937.7|6922.7|6935.9|6920.9|1
1602480600000|2020-10-12 05:30:00|6937.9|6922.9|6933.5|6918.5|6937.9|6922.9|6932.1|6917.1|38
1602480900000|2020-10-12 05:35:00|6932.8|6917.8|6936.5|6921.5|6936.9|6921.9|6932.1|6917.1|14
1602481200000|2020-10-12 05:40:00|6936.7|6921.7|6937.4|6922.4|6937.9|6922.9|6934.9|6919.9|12
1602481500000|2020-10-12 05:45:00|6937.2|6922.2|6943.4|6928.4|6944.6|6929.6|6936.9|6921.9|85
1602481800000|2020-10-12 05:50:00|6943.1|6928.1|6951.4|6936.4|6951.8|6936.8|6942.6|6927.6|128
1602482100000|2020-10-12 05:55:00|6951.6|6936.6|6953.9|6938.9|6955.6|6940.6|6951.4|6936.4|128
1602482400000|2020-10-12 06:00:00|6954.5|6939.5|6956.1|6941.1|6960.4|6945.4|6954.5|6939.5|114
1602482700000|2020-10-12 06:05:00|6955.9|6940.9|6957.5|6942.5|6958|6943|6949.5|6934.5|35
1602483000000|2020-10-12 06:10:00|6958|6943|6953.3|6938.3|6958.5|6943.5|6953|6938|28
1602483300000|2020-10-12 06:15:00|6952.6|6937.6|6959|6944|6959.6|6944.6|6952.3|6937.3|40
1602483600000|2020-10-12 06:20:00|6958.5|6943.5|6969.3|6954.3|6969.3|6954.3|6958.5|6943.5|173
1602483900000|2020-10-12 06:25:00|6969|6954|6969.6|6954.6|6969.6|6954.6|6966|6951|46
1602484200000|2020-10-12 06:30:00|6969.1|6954.1|6965.8|6950.8|6970.3|6955.3|6965.5|6950.5|38
1602484500000|2020-10-12 06:35:00|6965.1|6950.1|6960.2|6945.2|6967.8|6952.8|6959|6944|75
1602484800000|2020-10-12 06:40:00|6960.7|6945.7|6960.7|6945.7|6962|6947|6960.7|6945.7|0
1602485100000|2020-10-12 06:45:00|6961.3|6946.3|6962.7|6947.7|6964.1|6949.1|6960.7|6945.7|23
1602485400000|2020-10-12 06:50:00|6963.7|6948.7|6959.5|6944.5|6963.7|6948.7|6959.5|6944.5|6
1602485700000|2020-10-12 06:55:00|6959.3|6944.3|6957|6942|6959.5|6944.5|6952.2|6937.2|58
1602486000000|2020-10-12 07:00:00|6956.8|6941.8|6952.8|6937.8|6956.8|6941.8|6952.5|6937.5|14
1602486300000|2020-10-12 07:05:00|6952.5|6937.5|6951|6936|6953|6938|6951|6936|13
1602486600000|2020-10-12 07:10:00|6950.8|6935.8|6953.8|6938.8|6953.8|6938.8|6950.6|6935.6|4
1602486900000|2020-10-12 07:15:00|6953|6938|6956|6941|6956.5|6941.5|6953|6938|14
1602487200000|2020-10-12 07:20:00|6956.2|6941.2|6950.4|6935.4|6956.5|6941.5|6949.9|6934.9|45
1602487500000|2020-10-12 07:25:00|6950.6|6935.6|6952.8|6937.8|6952.8|6937.8|6949.7|6934.7|20
1602487800000|2020-10-12 07:30:00|6952.6|6937.6|6950.9|6935.9|6952.6|6937.6|6950.9|6935.9|20
1602488100000|2020-10-12 07:35:00|6950.1|6935.1|6945.7|6930.7|6950.1|6935.1|6945.7|6930.7|14
1602488400000|2020-10-12 07:40:00|6946|6931|6946|6931|6947|6932|6946|6931|52
1602488700000|2020-10-12 07:45:00|6947|6932|6953|6938|6954.3|6939.3|6947|6932|99
1602489000000|2020-10-12 07:50:00|6952|6937|6955.6|6940.6|6956.9|6941.9|6952|6937|64
1602489300000|2020-10-12 07:55:00|6955.4|6940.4|6951.2|6936.2|6957.7|6942.7|6951.2|6936.2|70
1602489600000|2020-10-12 08:00:00|6951.1|6936.1|6954.7|6939.7|6954.7|6939.7|6949.1|6934.1|73
1602489900000|2020-10-12 08:05:00|6954.2|6939.2|6953.9|6938.9|6955.8|6940.8|6950.9|6935.9|15
1602490200000|2020-10-12 08:10:00|6953.6|6938.6|6950.4|6935.4|6955.6|6940.6|6950.1|6935.1|23
1602490500000|2020-10-12 08:15:00|6950.3|6935.3|6950.6|6935.6|6953.9|6938.9|6948.6|6933.6|58
1602490800000|2020-10-12 08:20:00|6950.3|6935.3|6948.9|6933.9|6952.1|6937.1|6947.1|6932.1|34
1602491100000|2020-10-12 08:25:00|6948.4|6933.4|6956.8|6941.8|6957.6|6942.6|6947.9|6932.9|42
1602491400000|2020-10-12 08:30:00|6956.4|6941.4|6958.9|6943.9|6958.9|6943.9|6955.1|6940.1|47
1602491700000|2020-10-12 08:35:00|6958.4|6943.4|6952.7|6937.7|6958.6|6943.6|6952|6937|40
1602492000000|2020-10-12 08:40:00|6952.3|6937.3|6951.5|6936.5|6952.3|6937.3|6949|6934|23
1602492300000|2020-10-12 08:45:00|6951.3|6936.3|6952|6937|6952|6937|6951|6936|2
1602492600000|2020-10-12 08:50:00|6951.8|6936.8|6951.8|6936.8|6953.8|6938.8|6949|6934|14
1602492900000|2020-10-12 08:55:00|6950.6|6935.6|6951.8|6936.8|6953.3|6938.3|6950.6|6935.6|9
1602493200000|2020-10-12 09:00:00|6951.6|6936.6|6953.8|6938.8|6954.1|6939.1|6951.6|6936.6|4
1602493500000|2020-10-12 09:05:00|6952.6|6937.6|6952.1|6937.1|6952.8|6937.8|6951.6|6936.6|6
1602493800000|2020-10-12 09:10:00|6951.6|6936.6|6952.1|6937.1|6952.1|6937.1|6950.1|6935.1|4
1602494100000|2020-10-12 09:15:00|6951.8|6936.8|6952.6|6937.6|6953|6938|6947.1|6932.1|45
1602494400000|2020-10-12 09:20:00|6951.9|6936.9|6949.2|6934.2|6952|6937|6948.6|6933.6|27
1602494700000|2020-10-12 09:25:00|6948.7|6933.7|6948|6933|6950.2|6935.2|6947.3|6932.3|11
1602495000000|2020-10-12 09:30:00|6946.7|6931.7|6946|6931|6947.5|6932.5|6944.9|6929.9|8
1602495300000|2020-10-12 09:35:00|6947|6932|6946.4|6931.4|6947.4|6932.4|6945.2|6930.2|23
1602495600000|2020-10-12 09:40:00|6945.2|6930.2|6944.9|6929.9|6945.2|6930.2|6944.4|6929.4|9
1602495900000|2020-10-12 09:45:00|6944.4|6929.4|6943.7|6928.7|6944.9|6929.9|6943.7|6928.7|8
1602496200000|2020-10-12 09:50:00|6943.9|6928.9|6945.2|6930.2|6945.2|6930.2|6943.7|6928.7|5
1602496500000|2020-10-12 09:55:00|6944.9|6929.9|6945.4|6930.4|6945.9|6930.9|6944.2|6929.2|2
1602496800000|2020-10-12 10:00:00|6944.9|6929.9|6945.9|6930.9|6945.9|6930.9|6944.2|6929.2|7
1602497100000|2020-10-12 10:05:00|6946.4|6931.4|6949.6|6934.6|6949.6|6934.6|6945.9|6930.9|7
1602497400000|2020-10-12 10:10:00|6949.4|6934.4|6945.9|6930.9|6949.4|6934.4|6945.4|6930.4|32
1602497700000|2020-10-12 10:15:00|6945.6|6930.6|6949.1|6934.1|6949.1|6934.1|6945.4|6930.4|10
1602498000000|2020-10-12 10:20:00|6948.5|6933.5|6947.1|6932.1|6949.1|6934.1|6947.1|6932.1|16
1602498300000|2020-10-12 10:25:00|6946.7|6931.7|6947.9|6932.9|6947.9|6932.9|6945.4|6930.4|4
1602498600000|2020-10-12 10:30:00|6947.7|6932.7|6945.9|6930.9|6947.7|6932.7|6945.9|6930.9|6
1602498900000|2020-10-12 10:35:00|6946.1|6931.1|6946.9|6931.9|6947.7|6932.7|6946.1|6931.1|3
1602499200000|2020-10-12 10:40:00|6946.4|6931.4|6949.1|6934.1|6951.1|6936.1|6945.4|6930.4|19
1602499500000|2020-10-12 10:45:00|6948.7|6933.7|6950.9|6935.9|6950.9|6935.9|6948.2|6933.2|11
1602499800000|2020-10-12 10:50:00|6950.6|6935.6|6951.6|6936.6|6952.1|6937.1|6950.4|6935.4|6
1602500100000|2020-10-12 10:55:00|6950.6|6935.6|6950.9|6935.9|6950.9|6935.9|6950.4|6935.4|5
1602500400000|2020-10-12 11:00:00|6950.6|6935.6|6950.4|6935.4|6950.6|6935.6|6950.4|6935.4|0
1602500700000|2020-10-12 11:05:00|6950.6|6935.6|6950.4|6935.4|6951.4|6936.4|6950.4|6935.4|1
1602501000000|2020-10-12 11:10:00|6950.6|6935.6|6946.3|6931.3|6950.6|6935.6|6945|6930|19
1602501300000|2020-10-12 11:15:00|6945.4|6930.4|6948.1|6933.1|6948.8|6933.8|6944.8|6929.8|34
1602501600000|2020-10-12 11:20:00|6947.9|6932.9|6951|6936|6951|6936|6947.9|6932.9|10
1602501900000|2020-10-12 11:25:00|6951.8|6936.8|6953.9|6938.9|6953.9|6938.9|6951.8|6936.8|35
1602502200000|2020-10-12 11:30:00|6953.2|6938.2|6954.4|6939.4|6955.2|6940.2|6952.3|6937.3|37
1602502500000|2020-10-12 11:35:00|6954.7|6939.7|6955.2|6940.2|6956.2|6941.2|6954.2|6939.2|52
1602502800000|2020-10-12 11:40:00|6957.9|6942.9|6959.1|6944.1|6959.1|6944.1|6957.9|6942.9|23
1602503100000|2020-10-12 11:45:00|6958.7|6943.7|6959.6|6944.6|6960.2|6945.2|6958.6|6943.6|6
1602503400000|2020-10-12 11:50:00|6959.1|6944.1|6961.7|6946.7|6962.1|6947.1|6958.2|6943.2|51
1602503700000|2020-10-12 11:55:00|6963.3|6948.3|6961.7|6946.7|6963.5|6948.5|6961|6946|141
1602504000000|2020-10-12 12:00:00|6962.2|6947.2|6966.9|6951.9|6967.4|6952.4|6961.4|6946.4|179
1602504300000|2020-10-12 12:05:00|6967.1|6952.1|6966|6951|6967.1|6952.1|6963.6|6948.6|115
1602504600000|2020-10-12 12:10:00|6965.6|6950.6|6967.2|6952.2|6967.5|6952.5|6964.8|6949.8|75
1602504900000|2020-10-12 12:15:00|6968.1|6953.1|6964.5|6949.5|6969|6954|6964.5|6949.5|142
1602505200000|2020-10-12 12:20:00|6964.2|6949.2|6966.4|6951.4|6966.6|6951.6|6961.1|6946.1|80
1602505500000|2020-10-12 12:25:00|6966.3|6951.3|6960.4|6945.4|6966.3|6951.3|6959.6|6944.6|38
1602505800000|2020-10-12 12:30:00|6960.9|6945.9|6969.2|6954.2|6969.2|6954.2|6960.9|6945.9|65
1602506100000|2020-10-12 12:35:00|6968.5|6953.5|6970.1|6955.1|6970.8|6955.8|6968.5|6953.5|114
1602506400000|2020-10-12 12:40:00|6978.1|6963.1|6970.1|6955.1|6979.8|6964.8|6970.1|6955.1|204
1602506700000|2020-10-12 12:45:00|6970.4|6955.4|6962.2|6947.2|6974.6|6959.6|6960.1|6945.1|77
1602507000000|2020-10-12 12:50:00|6962.5|6947.5|6960.7|6945.7|6965.3|6950.3|6960.2|6945.2|76
1602507300000|2020-10-12 12:55:00|6960.4|6945.4|6945.2|6930.2|6962|6947|6917.8|6902.8|234
1602507600000|2020-10-12 13:00:00|6944.8|6929.8|6957.3|6942.3|6961.3|6946.3|6944.3|6929.3|104
1602507900000|2020-10-12 13:05:00|6957.7|6942.7|6968|6953|6971.3|6956.3|6957.5|6942.5|136
1602508200000|2020-10-12 13:10:00|6966.9|6951.9|6967.7|6952.7|6971.7|6956.7|6961.4|6946.4|193
1602508500000|2020-10-12 13:15:00|6967.3|6952.3|6970.3|6955.3|6970.5|6955.5|6966.3|6951.3|49
1602508800000|2020-10-12 13:20:00|6971.2|6956.2|6975.5|6960.5|6976|6961|6969.7|6954.7|112
1602509100000|2020-10-12 13:25:00|6975.3|6960.3|6976.4|6961.4|6978.6|6963.6|6974.3|6959.3|69
1602509400000|2020-10-12 13:30:00|6974.9|6959.9|6971.3|6956.3|6979.2|6964.2|6956.6|6941.6|327
1602509700000|2020-10-12 13:35:00|6971.1|6956.1|6955.2|6940.2|6971.1|6956.1|6954.7|6939.7|94
1602510000000|2020-10-12 13:40:00|6953.7|6938.7|6950|6935|6961.5|6946.5|6949|6934|124
1602510300000|2020-10-12 13:45:00|6949|6934|6935.9|6920.9|6949.7|6934.7|6932.5|6917.5|256
1602510600000|2020-10-12 13:50:00|6936|6921|6931.9|6916.9|6936.4|6921.4|6921|6906|211
1602510900000|2020-10-12 13:55:00|6928.4|6913.4|6945.7|6930.7|6952|6937|6928.4|6913.4|186
1602511200000|2020-10-12 14:00:00|6945.9|6930.9|6935.5|6920.5|6949.7|6934.7|6930.4|6915.4|111
1602511500000|2020-10-12 14:05:00|6935.2|6920.2|6942.4|6927.4|6942.4|6927.4|6926.5|6911.5|89
1602511800000|2020-10-12 14:10:00|6942.7|6927.7|6949.9|6934.9|6951|6936|6938.9|6923.9|95
1602512100000|2020-10-12 14:15:00|6950.7|6935.7|6954.6|6939.6|6955.9|6940.9|6931.5|6916.5|228
1602512400000|2020-10-12 14:20:00|6953.7|6938.7|6935.6|6920.6|6954.1|6939.1|6933|6918|69
1602512700000|2020-10-12 14:25:00|6935.9|6920.9|6930.2|6915.2|6935.9|6920.9|6921.8|6906.8|118
1602513000000|2020-10-12 14:30:00|6933.6|6918.6|6931.9|6916.9|6939.8|6924.8|6924|6909|207
1602513300000|2020-10-12 14:35:00|6932.8|6917.8|6921.1|6906.1|6932.8|6917.8|6918.8|6903.8|99
1602513600000|2020-10-12 14:40:00|6920.9|6905.9|6933.4|6918.4|6936.5|6921.5|6913.1|6898.1|141
1602513900000|2020-10-12 14:45:00|6933.9|6918.9|6940.1|6925.1|6940.1|6925.1|6931.3|6916.3|70
1602514200000|2020-10-12 14:50:00|6939.5|6924.5|6944.6|6929.6|6946|6931|6939.1|6924.1|72
1602514500000|2020-10-12 14:55:00|6944.8|6929.8|6949.3|6934.3|6949.3|6934.3|6937.5|6922.5|82
1602514800000|2020-10-12 15:00:00|6948.6|6933.6|6954.1|6939.1|6954.5|6939.5|6944.8|6929.8|116
1602515100000|2020-10-12 15:05:00|6961.3|6946.3|6999|6984|7000.6|6985.6|6960.3|6945.3|864
1602515400000|2020-10-12 15:10:00|6998|6983|6981.3|6966.3|6998.6|6983.6|6973.1|6958.1|191
1602515700000|2020-10-12 15:15:00|6980.9|6965.9|6968.4|6953.4|6981.1|6966.1|6968.3|6953.3|186
1602516000000|2020-10-12 15:20:00|6968.3|6953.3|6972.6|6957.6|6977.6|6962.6|6968.3|6953.3|155
1602516300000|2020-10-12 15:25:00|6971.9|6956.9|6972.5|6957.5|6978.5|6963.5|6963.9|6948.9|130
1602516600000|2020-10-12 15:30:00|6972.8|6957.8|6976.2|6961.2|6979.7|6964.7|6971.7|6956.7|119
1602516900000|2020-10-12 15:35:00|6976.7|6961.7|6970.8|6955.8|6980.7|6965.7|6969.9|6954.9|132
1602517200000|2020-10-12 15:40:00|6971.2|6956.2|6988.5|6973.5|6988.9|6973.9|6970.5|6955.5|151
1602517500000|2020-10-12 15:45:00|6987.7|6972.7|6973.3|6958.3|6989.2|6974.2|6970.8|6955.8|160
1602517800000|2020-10-12 15:50:00|6972.7|6957.7|6954.7|6939.7|6973.5|6958.5|6954|6939|175
1602518100000|2020-10-12 15:55:00|6954.3|6939.3|6962.8|6947.8|6964.2|6949.2|6948.5|6933.5|191
1602518400000|2020-10-12 16:00:00|6963.2|6948.2|6954.2|6939.2|6963.7|6948.7|6947.2|6932.2|148
1602518700000|2020-10-12 16:05:00|6954|6939|6951.5|6936.5|6960.5|6945.5|6951.5|6936.5|78
1602519000000|2020-10-12 16:10:00|6951.8|6936.8|6951.4|6936.4|6954|6939|6945.6|6930.6|205
1602519300000|2020-10-12 16:15:00|6951.2|6936.2|6951|6936|6952.9|6937.9|6944.5|6929.5|89
1602519600000|2020-10-12 16:20:00|6950.4|6935.4|6940.7|6925.7|6951.6|6936.6|6940.7|6925.7|133
1602519900000|2020-10-12 16:25:00|6940.9|6925.9|6940|6925|6944.4|6929.4|6938.9|6923.9|125
1602520200000|2020-10-12 16:30:00|6939.4|6924.4|6933.4|6918.4|6940.9|6925.9|6933.2|6918.2|197
1602520500000|2020-10-12 16:35:00|6934|6919|6935.7|6920.7|6940.4|6925.4|6932.2|6917.2|121
1602520800000|2020-10-12 16:40:00|6936|6921|6942|6927|6944|6929|6936|6921|75
1602521100000|2020-10-12 16:45:00|6942.4|6927.4|6933|6918|6950.2|6935.2|6932.2|6917.2|164
1602521400000|2020-10-12 16:50:00|6932.7|6917.7|6926.6|6911.6|6935.2|6920.2|6926.2|6911.2|159
1602521700000|2020-10-12 16:55:00|6927.2|6912.2|6933.9|6918.9|6939.9|6924.9|6926.9|6911.9|159
1602522000000|2020-10-12 17:00:00|6933.6|6918.6|6934.7|6919.7|6935.7|6920.7|6929.9|6914.9|139
1602522300000|2020-10-12 17:05:00|6935.3|6920.3|6924.1|6909.1|6938.8|6923.8|6923.9|6908.9|281
1602522600000|2020-10-12 17:10:00|6923.9|6908.9|6925.9|6910.9|6926.2|6911.2|6921.6|6906.6|126
1602522900000|2020-10-12 17:15:00|6926.1|6911.1|6924.7|6909.7|6932.1|6917.1|6922.6|6907.6|103
1602523200000|2020-10-12 17:20:00|6924.4|6909.4|6925.7|6910.7|6925.8|6910.8|6922.6|6907.6|74
1602523500000|2020-10-12 17:25:00|6925|6910|6903.4|6888.4|6925.2|6910.2|6902.7|6887.7|313
1602523800000|2020-10-12 17:30:00|6903.7|6888.7|6917.9|6902.9|6925.5|6910.5|6903.4|6888.4|136
1602524100000|2020-10-12 17:35:00|6918.5|6903.5|6919.3|6904.3|6920.3|6905.3|6914.5|6899.5|78
1602524400000|2020-10-12 17:40:00|6921.1|6906.1|6915.6|6900.6|6926.8|6911.8|6914.4|6899.4|66
1602524700000|2020-10-12 17:45:00|6915.9|6900.9|6919.6|6904.6|6920.4|6905.4|6899.2|6884.2|179
1602525000000|2020-10-12 17:50:00|6919.9|6904.9|6900.9|6885.9|6920.4|6905.4|6900.9|6885.9|68
1602525300000|2020-10-12 17:55:00|6900.5|6885.5|6890.4|6875.4|6900.5|6885.5|6889.7|6874.7|88
1602525600000|2020-10-12 18:00:00|6890.5|6875.5|6895.4|6880.4|6906.2|6891.2|6888.4|6873.4|124
1602525900000|2020-10-12 18:05:00|6896.8|6881.8|6884.4|6869.4|6897.3|6882.3|6878.8|6863.8|196
1602526200000|2020-10-12 18:10:00|6885.7|6870.7|6897|6882|6903.1|6888.1|6878|6863|1011
1602526500000|2020-10-12 18:15:00|6896.3|6881.3|6923.4|6908.4|6923.4|6908.4|6892.8|6877.8|316
1602526800000|2020-10-12 18:20:00|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|0
1602550800000|2020-10-13 01:00:00|6922.9|6907.9|6916.9|6901.9|6922.9|6907.9|6907.9|6892.9|95
1602551100000|2020-10-13 01:05:00|6917.2|6902.2|6915.9|6900.9|6921.4|6906.4|6912.9|6897.9|43
1602551400000|2020-10-13 01:10:00|6915.2|6900.2|6924.6|6909.6|6930.4|6915.4|6914.9|6899.9|35
1602551700000|2020-10-13 01:15:00|6924|6909|6921.1|6906.1|6924|6909|6914.6|6899.6|29
1602552000000|2020-10-13 01:20:00|6920.6|6905.6|6920.1|6905.1|6921.1|6906.1|6915.6|6900.6|13
1602552300000|2020-10-13 01:25:00|6920.6|6905.6|6930.1|6915.1|6930.6|6915.6|6919.6|6904.6|18
1602552600000|2020-10-13 01:30:00|6929.7|6914.7|6937.9|6922.9|6942.9|6927.9|6929.1|6914.1|24
1602552900000|2020-10-13 01:35:00|6938.9|6923.9|6938.6|6923.6|6938.9|6923.9|6938.5|6923.5|1
1602553200000|2020-10-13 01:40:00|6940|6925|6933.1|6918.1|6940|6925|6932.1|6917.1|6
1602553500000|2020-10-13 01:45:00|6933.6|6918.6|6935.5|6920.5|6936.4|6921.4|6928.6|6913.6|32
1602553800000|2020-10-13 01:50:00|6936.4|6921.4|6930.3|6915.3|6945.4|6930.4|6928.8|6913.8|24
1602554100000|2020-10-13 01:55:00|6929.9|6914.9|6935|6920|6935.3|6920.3|6929.8|6914.8|5
1602554400000|2020-10-13 02:00:00|6936.3|6921.3|6939|6924|6941|6926|6936.3|6921.3|2
1602554700000|2020-10-13 02:05:00|6938.2|6923.2|6943|6928|6943|6928|6937|6922|4
1602555000000|2020-10-13 02:10:00|6941.3|6926.3|6944.9|6929.9|6949.8|6934.8|6939.3|6924.3|22
1602555300000|2020-10-13 02:15:00|6944.3|6929.3|6949.3|6934.3|6950.5|6935.5|6944.3|6929.3|14
1602555600000|2020-10-13 02:20:00|6950.3|6935.3|6946.8|6931.8|6951.1|6936.1|6946.8|6931.8|3
1602555900000|2020-10-13 02:25:00|6944.8|6929.8|6941|6926|6944.8|6929.8|6939.1|6924.1|3
1602556200000|2020-10-13 02:30:00|6940.8|6925.8|6948.1|6933.1|6948.1|6933.1|6940.8|6925.8|4
1602556500000|2020-10-13 02:35:00|6948.6|6933.6|6947.8|6932.8|6948.6|6933.6|6947.8|6932.8|1
1602557100000|2020-10-13 02:45:00|6948.3|6933.3|6948.6|6933.6|6948.6|6933.6|6948.3|6933.3|0
1602557400000|2020-10-13 02:50:00|6949.3|6934.3|6950.3|6935.3|6951.3|6936.3|6949.3|6934.3|1
1602557700000|2020-10-13 02:55:00|6951.1|6936.1|6952.3|6937.3|6953|6938|6950.3|6935.3|13
1602558000000|2020-10-13 03:00:00|6951.9|6936.9|6951.1|6936.1|6951.9|6936.9|6943.1|6928.1|43
1602558300000|2020-10-13 03:05:00|6952.8|6937.8|6950.8|6935.8|6952.8|6937.8|6950.5|6935.5|2
1602558600000|2020-10-13 03:10:00|6951.2|6936.2|6952.4|6937.4|6952.4|6937.4|6951.2|6936.2|0
1602558900000|2020-10-13 03:15:00|6953.1|6938.1|6958|6943|6958|6943|6953.1|6938.1|44
1602559200000|2020-10-13 03:20:00|6958.9|6943.9|6958.6|6943.6|6961.3|6946.3|6956.3|6941.3|21
1602559500000|2020-10-13 03:25:00|6959.8|6944.8|6956.5|6941.5|6961.5|6946.5|6956.5|6941.5|4
1602559800000|2020-10-13 03:30:00|6956.3|6941.3|6959.1|6944.1|6959.6|6944.6|6955.3|6940.3|1
1602560100000|2020-10-13 03:35:00|6957.1|6942.1|6957.6|6942.6|6957.6|6942.6|6957.1|6942.1|0
1602560400000|2020-10-13 03:40:00|6955.8|6940.8|6955.8|6940.8|6955.8|6940.8|6955.8|6940.8|0
1602560700000|2020-10-13 03:45:00|6955.3|6940.3|6954.3|6939.3|6955.3|6940.3|6954.3|6939.3|0
1602561000000|2020-10-13 03:50:00|6953.6|6938.6|6952.6|6937.6|6953.6|6938.6|6952.6|6937.6|0
1602561300000|2020-10-13 03:55:00|6952.3|6937.3|6956.8|6941.8|6956.8|6941.8|6951.6|6936.6|5
1602561600000|2020-10-13 04:00:00|6957.1|6942.1|6954.3|6939.3|6957.1|6942.1|6954.1|6939.1|0
1602561900000|2020-10-13 04:05:00|6955.3|6940.3|6955.4|6940.4|6955.4|6940.4|6954.4|6939.4|2
1602562200000|2020-10-13 04:10:00|6955.1|6940.1|6955.1|6940.1|6955.1|6940.1|6955.1|6940.1|1
1602562500000|2020-10-13 04:15:00|6955.9|6940.9|6962.5|6947.5|6962.5|6947.5|6955.1|6940.1|11
1602562800000|2020-10-13 04:20:00|6962|6947|6960|6945|6962|6947|6960|6945|4
1602563100000|2020-10-13 04:25:00|6960.2|6945.2|6960|6945|6960.8|6945.8|6960|6945|0
1602563700000|2020-10-13 04:35:00|6959.7|6944.7|6959|6944|6959.7|6944.7|6959|6944|1
1602564900000|2020-10-13 04:55:00|6958.3|6943.3|6958.3|6943.3|6958.3|6943.3|6958.3|6943.3|0
1602565200000|2020-10-13 05:00:00|6957.3|6942.3|6957|6942|6957.3|6942.3|6957|6942|0
1602565500000|2020-10-13 05:05:00|6957.3|6942.3|6957.3|6942.3|6957.3|6942.3|6957.3|6942.3|0
1602566400000|2020-10-13 05:20:00|6957.7|6942.7|6959.8|6944.8|6961.3|6946.3|6957.7|6942.7|2
1602567000000|2020-10-13 05:30:00|6961.2|6946.2|6959.8|6944.8|6961.2|6946.2|6959.8|6944.8|0
1602567600000|2020-10-13 05:40:00|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|0
1602567900000|2020-10-13 05:45:00|6962.5|6947.5|6963|6948|6967|6952|6959.7|6944.7|23
1602568200000|2020-10-13 05:50:00|6963.6|6948.6|6969.9|6954.9|6970.7|6955.7|6963.6|6948.6|28
1602568500000|2020-10-13 05:55:00|6966.7|6951.7|6968.5|6953.5|6968.5|6953.5|6964.5|6949.5|7
1602568800000|2020-10-13 06:00:00|6964.5|6949.5|6961.4|6946.4|6964.5|6949.5|6961.4|6946.4|2
1602569100000|2020-10-13 06:05:00|6961.2|6946.2|6968|6953|6968|6953|6960.4|6945.4|17
1602569400000|2020-10-13 06:10:00|6967.1|6952.1|6968|6953|6968.5|6953.5|6966|6951|5
1602569700000|2020-10-13 06:15:00|6967.9|6952.9|6973|6958|6973|6958|6961.7|6946.7|71
1602570000000|2020-10-13 06:20:00|6973.8|6958.8|6975.9|6960.9|6977|6962|6973.8|6958.8|34
1602570300000|2020-10-13 06:25:00|6976|6961|6976.4|6961.4|6976.9|6961.9|6975.4|6960.4|17
1602570600000|2020-10-13 06:30:00|6976.5|6961.5|6978.1|6963.1|6978.5|6963.5|6975.5|6960.5|76
1602570900000|2020-10-13 06:35:00|6979.1|6964.1|6974.4|6959.4|6982.2|6967.2|6974.4|6959.4|58
1602571200000|2020-10-13 06:40:00|6973.9|6958.9|6972.2|6957.2|6973.9|6958.9|6971.7|6956.7|4
1602571500000|2020-10-13 06:45:00|6972.7|6957.7|6970.2|6955.2|6972.7|6957.7|6968.7|6953.7|15
1602571800000|2020-10-13 06:50:00|6970.4|6955.4|6960.3|6945.3|6971|6956|6958.8|6943.8|69
1602572100000|2020-10-13 06:55:00|6961.8|6946.8|6961.3|6946.3|6962|6947|6961.3|6946.3|2
1602572400000|2020-10-13 07:00:00|6959.8|6944.8|6957.3|6942.3|6959.8|6944.8|6954|6939|20
1602572700000|2020-10-13 07:05:00|6958.3|6943.3|6959.5|6944.5|6961.5|6946.5|6951|6936|23
1602573000000|2020-10-13 07:10:00|6960|6945|6961.7|6946.7|6961.7|6946.7|6959.2|6944.2|4
1602573300000|2020-10-13 07:15:00|6961|6946|6954.5|6939.5|6961|6946|6953.7|6938.7|6
1602573600000|2020-10-13 07:20:00|6954.7|6939.7|6951.5|6936.5|6955.5|6940.5|6950.7|6935.7|16
1602573900000|2020-10-13 07:25:00|6950|6935|6961.7|6946.7|6961.7|6946.7|6950|6935|15
1602574200000|2020-10-13 07:30:00|6961|6946|6960.8|6945.8|6963.7|6948.7|6959.2|6944.2|19
1602574500000|2020-10-13 07:35:00|6960|6945|6952|6937|6960|6945|6950.5|6935.5|42
1602574800000|2020-10-13 07:40:00|6951.8|6936.8|6951|6936|6951.8|6936.8|6949.7|6934.7|3
1602575100000|2020-10-13 07:45:00|6950.8|6935.8|6941.5|6926.5|6950.8|6935.8|6941|6926|22
1602575400000|2020-10-13 07:50:00|6941.3|6926.3|6943.7|6928.7|6946.5|6931.5|6938|6923|71
1602575700000|2020-10-13 07:55:00|6944.8|6929.8|6939.7|6924.7|6947.5|6932.5|6939.2|6924.2|37
1602576000000|2020-10-13 08:00:00|6939.5|6924.5|6940.5|6925.5|6946.9|6931.9|6939|6924|51
1602576300000|2020-10-13 08:05:00|6940|6925|6944.5|6929.5|6945.5|6930.5|6940|6925|19
1602576600000|2020-10-13 08:10:00|6944|6929|6944.7|6929.7|6948.5|6933.5|6940.5|6925.5|24
1602576900000|2020-10-13 08:15:00|6944.4|6929.4|6944.5|6929.5|6944.5|6929.5|6940|6925|13
1602577200000|2020-10-13 08:20:00|6944.2|6929.2|6944.5|6929.5|6948.2|6933.2|6941|6926|12
1602577500000|2020-10-13 08:25:00|6944|6929|6955.4|6940.4|6959|6944|6942.9|6927.9|82
1602577800000|2020-10-13 08:30:00|6955|6940|6957.7|6942.7|6961|6946|6955|6940|27
1602578100000|2020-10-13 08:35:00|6958.5|6943.5|6960.7|6945.7|6961.7|6946.7|6956.4|6941.4|23
1602578400000|2020-10-13 08:40:00|6960.5|6945.5|6962.5|6947.5|6962.5|6947.5|6960.5|6945.5|7
1602578700000|2020-10-13 08:45:00|6962.7|6947.7|6952.6|6937.6|6963|6948|6952|6937|21
1602579000000|2020-10-13 08:50:00|6953.1|6938.1|6950.6|6935.6|6953.1|6938.1|6948.9|6933.9|24
1602579300000|2020-10-13 08:55:00|6952.7|6937.7|6957.5|6942.5|6958.1|6943.1|6950.7|6935.7|34
1602579600000|2020-10-13 09:00:00|6958.7|6943.7|6953.6|6938.6|6958.7|6943.7|6951.6|6936.6|59
1602579900000|2020-10-13 09:05:00|6953.2|6938.2|6948.8|6933.8|6956.2|6941.2|6948.8|6933.8|138
1602580200000|2020-10-13 09:10:00|6948.5|6933.5|6951.6|6936.6|6952.3|6937.3|6948|6933|44
1602580500000|2020-10-13 09:15:00|6952|6937|6950.3|6935.3|6952.9|6937.9|6949.8|6934.8|46
1602580800000|2020-10-13 09:20:00|6950.7|6935.7|6949.7|6934.7|6950.7|6935.7|6947.8|6932.8|159
1602581100000|2020-10-13 09:25:00|6949.8|6934.8|6955.2|6940.2|6955.2|6940.2|6949.2|6934.2|31
1602581400000|2020-10-13 09:30:00|6955.5|6940.5|6963.7|6948.7|6963.7|6948.7|6955.5|6940.5|35
1602581700000|2020-10-13 09:35:00|6963.2|6948.2|6968.7|6953.7|6969.7|6954.7|6963.2|6948.2|7
1602582000000|2020-10-13 09:40:00|6968.8|6953.8|6970.7|6955.7|6970.7|6955.7|6966.7|6951.7|37
1602582300000|2020-10-13 09:45:00|6970.2|6955.2|6977.3|6962.3|6977.3|6962.3|6970.2|6955.2|17
1602582600000|2020-10-13 09:50:00|6976.3|6961.3|6975.3|6960.3|6976.3|6961.3|6972.3|6957.3|9
1602582900000|2020-10-13 09:55:00|6975.1|6960.1|6977.6|6962.6|6977.6|6962.6|6974.3|6959.3|17
1602583200000|2020-10-13 10:00:00|6976.8|6961.8|6974.4|6959.4|6976.8|6961.8|6967.9|6952.9|79
1602583500000|2020-10-13 10:05:00|6972.4|6957.4|6968.9|6953.9|6972.4|6957.4|6968.9|6953.9|8
1602583800000|2020-10-13 10:10:00|6968.5|6953.5|6970.7|6955.7|6972.7|6957.7|6968.5|6953.5|5
1602584100000|2020-10-13 10:15:00|6969.3|6954.3|6968.5|6953.5|6970.5|6955.5|6968.3|6953.3|4
1602584400000|2020-10-13 10:20:00|6968|6953|6970.5|6955.5|6970.5|6955.5|6967.5|6952.5|6
1602584700000|2020-10-13 10:25:00|6970.1|6955.1|6968.3|6953.3|6971.7|6956.7|6968.3|6953.3|5
1602585000000|2020-10-13 10:30:00|6967|6952|6961.7|6946.7|6967|6952|6961.2|6946.2|3
1602585300000|2020-10-13 10:35:00|6961.2|6946.2|6959.5|6944.5|6961.2|6946.2|6959.5|6944.5|3
1602585600000|2020-10-13 10:40:00|6958.9|6943.9|6958.7|6943.7|6961.9|6946.9|6958.4|6943.4|14
1602585900000|2020-10-13 10:45:00|6959.7|6944.7|6960.7|6945.7|6961.6|6946.6|6959.7|6944.7|2
1602586200000|2020-10-13 10:50:00|6959.7|6944.7|6956.2|6941.2|6962.2|6947.2|6954.9|6939.9|32
1602586500000|2020-10-13 10:55:00|6955.9|6940.9|6956.7|6941.7|6958.4|6943.4|6955.9|6940.9|9
1602586800000|2020-10-13 11:00:00|6957.3|6942.3|6960.9|6945.9|6961.4|6946.4|6957.2|6942.2|6
1602587100000|2020-10-13 11:05:00|6961.7|6946.7|6953.7|6938.7|6961.7|6946.7|6953.7|6938.7|9
1602587400000|2020-10-13 11:10:00|6954.5|6939.5|6955.7|6940.7|6957.1|6942.1|6952.2|6937.2|15
1602587700000|2020-10-13 11:15:00|6955.4|6940.4|6947.4|6932.4|6955.4|6940.4|6947.4|6932.4|2
1602588000000|2020-10-13 11:20:00|6949.1|6934.1|6946.8|6931.8|6950.4|6935.4|6946.8|6931.8|10
1602588300000|2020-10-13 11:25:00|6946.6|6931.6|6939.3|6924.3|6946.6|6931.6|6938.4|6923.4|19
1602588600000|2020-10-13 11:30:00|6939.8|6924.8|6945.6|6930.6|6946.3|6931.3|6939.8|6924.8|12
1602588900000|2020-10-13 11:35:00|6947.3|6932.3|6951.9|6936.9|6953.6|6938.6|6947.3|6932.3|51
1602589200000|2020-10-13 11:40:00|6951.5|6936.5|6951.1|6936.1|6951.5|6936.5|6949.6|6934.6|3
1602589500000|2020-10-13 11:45:00|6951.3|6936.3|6964.8|6949.8|6964.8|6949.8|6949.6|6934.6|49
1602589800000|2020-10-13 11:50:00|6965.1|6950.1|6963.9|6948.9|6965.1|6950.1|6960.3|6945.3|6
1602590100000|2020-10-13 11:55:00|6960.1|6945.1|6952.4|6937.4|6960.1|6945.1|6952.4|6937.4|24
1602590400000|2020-10-13 12:00:00|6949.6|6934.6|6953.4|6938.4|6955.9|6940.9|6943.6|6928.6|36
1602590700000|2020-10-13 12:05:00|6956.6|6941.6|6954.8|6939.8|6956.6|6941.6|6947.6|6932.6|22
1602591000000|2020-10-13 12:10:00|6954.6|6939.6|6931.9|6916.9|6960.2|6945.2|6930|6915|85
1602591300000|2020-10-13 12:15:00|6931.7|6916.7|6925.9|6910.9|6931.9|6916.9|6921.9|6906.9|94
1602591600000|2020-10-13 12:20:00|6924.6|6909.6|6909|6894|6925.9|6910.9|6908|6893|179
1602591900000|2020-10-13 12:25:00|6909.5|6894.5|6919.9|6904.9|6921.9|6906.9|6909|6894|53
1602592200000|2020-10-13 12:30:00|6919.2|6904.2|6919|6904|6919.4|6904.4|6911|6896|99
1602592500000|2020-10-13 12:35:00|6918.7|6903.7|6922.2|6907.2|6935.5|6920.5|6915|6900|145
1602592800000|2020-10-13 12:40:00|6922.5|6907.5|6915.5|6900.5|6926.4|6911.4|6913.5|6898.5|45
1602593100000|2020-10-13 12:45:00|6916.3|6901.3|6911.7|6896.7|6919.7|6904.7|6911.7|6896.7|57
1602593400000|2020-10-13 12:50:00|6911.5|6896.5|6920.7|6905.7|6920.7|6905.7|6910.4|6895.4|44
1602593700000|2020-10-13 12:55:00|6920.6|6905.6|6914.4|6899.4|6926.7|6911.7|6914.4|6899.4|18
1602594000000|2020-10-13 13:00:00|6914.2|6899.2|6935.9|6920.9|6940.7|6925.7|6913.7|6898.7|163
1602594300000|2020-10-13 13:05:00|6936.1|6921.1|6942.2|6927.2|6946.7|6931.7|6935.2|6920.2|30
1602594600000|2020-10-13 13:10:00|6941.7|6926.7|6948.1|6933.1|6949.1|6934.1|6932.7|6917.7|37
1602594900000|2020-10-13 13:15:00|6948.7|6933.7|6939.6|6924.6|6953.9|6938.9|6939.2|6924.2|91
1602595200000|2020-10-13 13:20:00|6939.2|6924.2|6953.6|6938.6|6954.2|6939.2|6933.9|6918.9|113
1602595500000|2020-10-13 13:25:00|6952.9|6937.9|6957.7|6942.7|6960.7|6945.7|6942.2|6927.2|124
1602595800000|2020-10-13 13:30:00|6956.2|6941.2|6930.9|6915.9|6957.6|6942.6|6927.9|6912.9|250
1602596100000|2020-10-13 13:35:00|6931.2|6916.2|6934.2|6919.2|6941|6926|6928.4|6913.4|153
1602596400000|2020-10-13 13:40:00|6934.4|6919.4|6938.6|6923.6|6944.4|6929.4|6928.5|6913.5|79
1602596700000|2020-10-13 13:45:00|6939.2|6924.2|6943.1|6928.1|6948.4|6933.4|6931.2|6916.2|102
1602597000000|2020-10-13 13:50:00|6941.2|6926.2|6953.1|6938.1|6954.4|6939.4|6937.6|6922.6|131
1602597300000|2020-10-13 13:55:00|6953.4|6938.4|6949.2|6934.2|6954.6|6939.6|6944.2|6929.2|95
1602597600000|2020-10-13 14:00:00|6948.9|6933.9|6949.2|6934.2|6955.9|6940.9|6944.4|6929.4|192
1602597900000|2020-10-13 14:05:00|6950.7|6935.7|6935.2|6920.2|6950.7|6935.7|6931.4|6916.4|89
1602598200000|2020-10-13 14:10:00|6935.4|6920.4|6925.7|6910.7|6935.4|6920.4|6921|6906|158
1602598500000|2020-10-13 14:15:00|6925.5|6910.5|6924|6909|6928.5|6913.5|6919|6904|100
1602598800000|2020-10-13 14:20:00|6923.9|6908.9|6924.9|6909.9|6927.9|6912.9|6918.4|6903.4|148
1602599100000|2020-10-13 14:25:00|6925.4|6910.4|6915.9|6900.9|6925.4|6910.4|6912.7|6897.7|303
1602599400000|2020-10-13 14:30:00|6920.7|6905.7|6922.4|6907.4|6936.2|6921.2|6920.7|6905.7|200
1602599700000|2020-10-13 14:35:00|6922.7|6907.7|6915|6900|6922.7|6907.7|6909.8|6894.8|156
1602600000000|2020-10-13 14:40:00|6914.6|6899.6|6921.6|6906.6|6922.1|6907.1|6909.8|6894.8|186
1602600300000|2020-10-13 14:45:00|6921.1|6906.1|6908|6893|6925.6|6910.6|6885.8|6870.8|740
1602600600000|2020-10-13 14:50:00|6908.3|6893.3|6911.3|6896.3|6920.8|6905.8|6904.8|6889.8|126
1602600900000|2020-10-13 14:55:00|6909.1|6894.1|6916.1|6901.1|6917.6|6902.6|6909.1|6894.1|117
1602601200000|2020-10-13 15:00:00|6915.6|6900.6|6910.8|6895.8|6921.8|6906.8|6910.3|6895.3|152
1602601500000|2020-10-13 15:05:00|6911.2|6896.2|6918.8|6903.8|6922.3|6907.3|6910.3|6895.3|103
1602601800000|2020-10-13 15:10:00|6919.1|6904.1|6932.8|6917.8|6932.8|6917.8|6919.1|6904.1|112
1602602100000|2020-10-13 15:15:00|6933.8|6918.8|6939.3|6924.3|6939.3|6924.3|6930.8|6915.8|119
1602602400000|2020-10-13 15:20:00|6939.6|6924.6|6954.1|6939.1|6955.8|6940.8|6939.6|6924.6|102
1602602700000|2020-10-13 15:25:00|6954.3|6939.3|6951.3|6936.3|6954.5|6939.5|6941.3|6926.3|111
1602603000000|2020-10-13 15:30:00|6951.7|6936.7|6957.7|6942.7|6958.2|6943.2|6950|6935|97
1602603300000|2020-10-13 15:35:00|6956.7|6941.7|6952.3|6937.3|6958.2|6943.2|6951.8|6936.8|75
1602603600000|2020-10-13 15:40:00|6951.8|6936.8|6942.5|6927.5|6952.2|6937.2|6935.5|6920.5|174
1602603900000|2020-10-13 15:45:00|6942.8|6927.8|6941|6926|6950.3|6935.3|6941|6926|141
1602604200000|2020-10-13 15:50:00|6941.5|6926.5|6944.9|6929.9|6946.2|6931.2|6940|6925|85
1602604500000|2020-10-13 15:55:00|6945.2|6930.2|6946.6|6931.6|6948.9|6933.9|6941.2|6926.2|127
1602604800000|2020-10-13 16:00:00|6944.1|6929.1|6943.1|6928.1|6944.8|6929.8|6938.6|6923.6|52
1602605100000|2020-10-13 16:05:00|6942.8|6927.8|6946.1|6931.1|6947.3|6932.3|6939.1|6924.1|80
1602605400000|2020-10-13 16:10:00|6946.3|6931.3|6945.1|6930.1|6951.4|6936.4|6941.7|6926.7|78
1602605700000|2020-10-13 16:15:00|6945.6|6930.6|6948.4|6933.4|6949.8|6934.8|6942.6|6927.6|59
1602606000000|2020-10-13 16:20:00|6948.2|6933.2|6943.1|6928.1|6949.1|6934.1|6940.5|6925.5|78
1602606300000|2020-10-13 16:25:00|6944|6929|6940|6925|6944.5|6929.5|6936.2|6921.2|63
1602606600000|2020-10-13 16:30:00|6939.7|6924.7|6935|6920|6940.2|6925.2|6932.7|6917.7|78
1602606900000|2020-10-13 16:35:00|6935.5|6920.5|6931|6916|6938|6923|6930|6915|55
1602607200000|2020-10-13 16:40:00|6930.5|6915.5|6928|6913|6931.9|6916.9|6927.7|6912.7|56
1602607500000|2020-10-13 16:45:00|6927.9|6912.9|6918.9|6903.9|6927.9|6912.9|6917.7|6902.7|252
1602607800000|2020-10-13 16:50:00|6919.5|6904.5|6919.2|6904.2|6922|6907|6917.7|6902.7|182
1602608100000|2020-10-13 16:55:00|6919.5|6904.5|6926.5|6911.5|6929.3|6914.3|6919.2|6904.2|57
1602608400000|2020-10-13 17:00:00|6926.3|6911.3|6923|6908|6929.5|6914.5|6921.5|6906.5|102
1602608700000|2020-10-13 17:05:00|6922.8|6907.8|6920.3|6905.3|6923.5|6908.5|6920.3|6905.3|35
1602609000000|2020-10-13 17:10:00|6920.5|6905.5|6920.3|6905.3|6928.3|6913.3|6920|6905|62
1602609300000|2020-10-13 17:15:00|6920.5|6905.5|6920.3|6905.3|6922|6907|6919.7|6904.7|62
1602609600000|2020-10-13 17:20:00|6920.1|6905.1|6915|6900|6920.1|6905.1|6913|6898|51
1602609900000|2020-10-13 17:25:00|6914.8|6899.8|6915.3|6900.3|6915.5|6900.5|6913.3|6898.3|41
1602610200000|2020-10-13 17:30:00|6915.8|6900.8|6911.8|6896.8|6917.8|6902.8|6911.8|6896.8|69
1602610500000|2020-10-13 17:35:00|6910.5|6895.5|6921|6906|6921.5|6906.5|6910.5|6895.5|94
1602610800000|2020-10-13 17:40:00|6921.3|6906.3|6920.8|6905.8|6923.5|6908.5|6920.5|6905.5|25
1602611100000|2020-10-13 17:45:00|6922.5|6907.5|6924.8|6909.8|6925.5|6910.5|6921.3|6906.3|194
1602611400000|2020-10-13 17:50:00|6924.5|6909.5|6926|6911|6926|6911|6923.2|6908.2|27
1602611700000|2020-10-13 17:55:00|6926.2|6911.2|6924.1|6909.1|6930.9|6915.9|6921.7|6906.7|191
1602612000000|2020-10-13 18:00:00|6924.4|6909.4|6930.6|6915.6|6932.2|6917.2|6924.4|6909.4|133
1602612300000|2020-10-13 18:05:00|6931.3|6916.3|6939.4|6924.4|6939.6|6924.6|6931.3|6916.3|198
1602612600000|2020-10-13 18:10:00|6940|6925|6937.8|6922.8|6946.6|6931.6|6937.8|6922.8|761
1602612900000|2020-10-13 18:15:00|6937.9|6922.9|6938.6|6923.6|6938.6|6923.6|6928.7|6913.7|209
1602637200000|2020-10-14 01:00:00|6942|6927|6945.4|6930.4|6949.4|6934.4|6939.5|6924.5|69
1602637500000|2020-10-14 01:05:00|6944.8|6929.8|6935.5|6920.5|6944.8|6929.8|6931.5|6916.5|25
1602637800000|2020-10-14 01:10:00|6934.2|6919.2|6921.9|6906.9|6934.2|6919.2|6920.4|6905.4|8
1602638100000|2020-10-14 01:15:00|6922.2|6907.2|6920.1|6905.1|6924.4|6909.4|6918.1|6903.1|9
1602638400000|2020-10-14 01:20:00|6922.1|6907.1|6920.6|6905.6|6922.9|6907.9|6919.4|6904.4|4
1602638700000|2020-10-14 01:25:00|6921.9|6906.9|6920.4|6905.4|6923.7|6908.7|6919.1|6904.1|6
1602639000000|2020-10-14 01:30:00|6922.1|6907.1|6924.1|6909.1|6926.6|6911.6|6920.6|6905.6|4
1602639300000|2020-10-14 01:35:00|6924.6|6909.6|6925.1|6910.1|6925.1|6910.1|6923.6|6908.6|0
1602639600000|2020-10-14 01:40:00|6925.4|6910.4|6925.1|6910.1|6926.1|6911.1|6925.1|6910.1|2
1602639900000|2020-10-14 01:45:00|6925.6|6910.6|6931.6|6916.6|6931.6|6916.6|6925.1|6910.1|3
1602640200000|2020-10-14 01:50:00|6931|6916|6930.1|6915.1|6931.1|6916.1|6928.9|6913.9|0
1602640500000|2020-10-14 01:55:00|6930.2|6915.2|6930.6|6915.6|6930.6|6915.6|6930.2|6915.2|0
1602640800000|2020-10-14 02:00:00|6930.4|6915.4|6929.1|6914.1|6930.4|6915.4|6929.1|6914.1|10
1602641100000|2020-10-14 02:05:00|6929.6|6914.6|6937.9|6922.9|6938.8|6923.8|6929.6|6914.6|27
1602641400000|2020-10-14 02:10:00|6938.1|6923.1|6932.3|6917.3|6941.1|6926.1|6930.4|6915.4|12
1602642000000|2020-10-14 02:20:00|6932.4|6917.4|6932.6|6917.6|6934.1|6919.1|6932.4|6917.4|1
1602642300000|2020-10-14 02:25:00|6932.9|6917.9|6933.1|6918.1|6933.1|6918.1|6932.9|6917.9|0
1602642600000|2020-10-14 02:30:00|6932.9|6917.9|6937.1|6922.1|6938.1|6923.1|6932.9|6917.9|6
1602642900000|2020-10-14 02:35:00|6936.9|6921.9|6936.3|6921.3|6939.3|6924.3|6935.3|6920.3|13
1602643200000|2020-10-14 02:40:00|6936.8|6921.8|6935.1|6920.1|6939.6|6924.6|6934.6|6919.6|5
1602643500000|2020-10-14 02:45:00|6936.1|6921.1|6936.1|6921.1|6937.3|6922.3|6935.1|6920.1|0
1602644100000|2020-10-14 02:55:00|6937.1|6922.1|6938.4|6923.4|6938.4|6923.4|6935.1|6920.1|0
1602644400000|2020-10-14 03:00:00|6938.6|6923.6|6939.6|6924.6|6944.1|6929.1|6937.8|6922.8|42
1602644700000|2020-10-14 03:05:00|6940.4|6925.4|6938.4|6923.4|6942.1|6927.1|6938.4|6923.4|4
1602645000000|2020-10-14 03:10:00|6939.9|6924.9|6933.8|6918.8|6939.9|6924.9|6931.6|6916.6|14
1602645300000|2020-10-14 03:15:00|6934.3|6919.3|6935.6|6920.6|6937.1|6922.1|6934.3|6919.3|0
1602645600000|2020-10-14 03:20:00|6934.1|6919.1|6935.6|6920.6|6935.6|6920.6|6934.1|6919.1|0
1602645900000|2020-10-14 03:25:00|6938.6|6923.6|6942.8|6927.8|6943.8|6928.8|6937.1|6922.1|8
1602646200000|2020-10-14 03:30:00|6942.6|6927.6|6941.8|6926.8|6942.6|6927.6|6941.8|6926.8|0
1602646500000|2020-10-14 03:35:00|6941.6|6926.6|6939.6|6924.6|6941.6|6926.6|6939.6|6924.6|0
1602646800000|2020-10-14 03:40:00|6941.9|6926.9|6940.3|6925.3|6941.9|6926.9|6939.6|6924.6|6
1602647700000|2020-10-14 03:55:00|6940.5|6925.5|6942.6|6927.6|6942.8|6927.8|6940.5|6925.5|0
1602648000000|2020-10-14 04:00:00|6942.4|6927.4|6941.3|6926.3|6942.4|6927.4|6941.3|6926.3|1
1602648300000|2020-10-14 04:05:00|6940.3|6925.3|6940.8|6925.8|6940.8|6925.8|6940.3|6925.3|0
1602648600000|2020-10-14 04:10:00|6927|6912|6926.7|6911.7|6927|6912|6926.7|6911.7|41
1602648900000|2020-10-14 04:15:00|6926.5|6911.5|6929.5|6914.5|6929.7|6914.7|6925.7|6910.7|8
1602649500000|2020-10-14 04:25:00|6930.4|6915.4|6931.2|6916.2|6931.5|6916.5|6930.4|6915.4|1
1602649800000|2020-10-14 04:30:00|6930.6|6915.6|6934.2|6919.2|6934.2|6919.2|6930|6915|0
1602652500000|2020-10-14 05:15:00|6936.2|6921.2|6933.2|6918.2|6938.2|6923.2|6933.2|6918.2|4
1602652800000|2020-10-14 05:20:00|6931.6|6916.6|6932|6917|6932|6917|6931|6916|1
1602653400000|2020-10-14 05:30:00|6932.4|6917.4|6932|6917|6936.7|6921.7|6930|6915|13
1602653700000|2020-10-14 05:35:00|6934.2|6919.2|6940.7|6925.7|6941.7|6926.7|6934.2|6919.2|16
1602654000000|2020-10-14 05:40:00|6940.2|6925.2|6941.5|6926.5|6941.5|6926.5|6940.2|6925.2|6
1602654300000|2020-10-14 05:45:00|6941.3|6926.3|6941.5|6926.5|6942.7|6927.7|6940.5|6925.5|5
1602654600000|2020-10-14 05:50:00|6940.9|6925.9|6936.5|6921.5|6940.9|6925.9|6934|6919|16
1602654900000|2020-10-14 05:55:00|6935.8|6920.8|6943.5|6928.5|6945|6930|6934.3|6919.3|32
1602655200000|2020-10-14 06:00:00|6942.5|6927.5|6936.3|6921.3|6942.5|6927.5|6936.3|6921.3|4
1602655500000|2020-10-14 06:05:00|6934.7|6919.7|6935.3|6920.3|6935.3|6920.3|6933.2|6918.2|6
1602655800000|2020-10-14 06:10:00|6935.8|6920.8|6935.8|6920.8|6936.3|6921.3|6935.8|6920.8|0
1602656100000|2020-10-14 06:15:00|6939.3|6924.3|6938.3|6923.3|6939.3|6924.3|6938.3|6923.3|0
1602656400000|2020-10-14 06:20:00|6939.3|6924.3|6939.5|6924.5|6939.5|6924.5|6939.3|6924.3|0
1602656700000|2020-10-14 06:25:00|6945|6930|6950|6935|6950.2|6935.2|6945|6930|32
1602657000000|2020-10-14 06:30:00|6950.4|6935.4|6949|6934|6951.5|6936.5|6948.5|6933.5|16
1602657300000|2020-10-14 06:35:00|6949.4|6934.4|6952.2|6937.2|6952.2|6937.2|6948.2|6933.2|3
1602657600000|2020-10-14 06:40:00|6952.5|6937.5|6952.7|6937.7|6952.7|6937.7|6951.5|6936.5|3
1602657900000|2020-10-14 06:45:00|6953.7|6938.7|6949.7|6934.7|6953.7|6938.7|6949.7|6934.7|21
1602658200000|2020-10-14 06:50:00|6950.2|6935.2|6957.6|6942.6|6958.6|6943.6|6950.2|6935.2|69
1602658500000|2020-10-14 06:55:00|6957.8|6942.8|6958.1|6943.1|6962.7|6947.7|6957.8|6942.8|43
1602658800000|2020-10-14 07:00:00|6957.9|6942.9|6960.4|6945.4|6960.9|6945.9|6956.9|6941.9|14
1602659100000|2020-10-14 07:05:00|6960.2|6945.2|6964.6|6949.6|6965.1|6950.1|6955.9|6940.9|31
1602659400000|2020-10-14 07:10:00|6964.2|6949.2|6966.1|6951.1|6966.1|6951.1|6960.1|6945.1|23
1602659700000|2020-10-14 07:15:00|6965.5|6950.5|6964.9|6949.9|6966.6|6951.6|6964.9|6949.9|5
1602660000000|2020-10-14 07:20:00|6965.1|6950.1|6966.4|6951.4|6966.9|6951.9|6965.1|6950.1|3
1602660300000|2020-10-14 07:25:00|6965.9|6950.9|6963.1|6948.1|6967.4|6952.4|6962.9|6947.9|10
1602660600000|2020-10-14 07:30:00|6963.4|6948.4|6963.9|6948.9|6964.6|6949.6|6963.4|6948.4|4
1602660900000|2020-10-14 07:35:00|6964.4|6949.4|6978.1|6963.1|6979.3|6964.3|6964.1|6949.1|169
1602661200000|2020-10-14 07:40:00|6979.3|6964.3|6978.8|6963.8|6979.3|6964.3|6972.1|6957.1|46
1602661500000|2020-10-14 07:45:00|6978.5|6963.5|6976.8|6961.8|6978.8|6963.8|6976.1|6961.1|19
1602661800000|2020-10-14 07:50:00|6976.6|6961.6|6974.6|6959.6|6976.6|6961.6|6974.1|6959.1|13
1602662100000|2020-10-14 07:55:00|6974.3|6959.3|6970.6|6955.6|6974.3|6959.3|6970.5|6955.5|9
1602662400000|2020-10-14 08:00:00|6971|6956|6971.1|6956.1|6971.1|6956.1|6970.5|6955.5|3
1602662700000|2020-10-14 08:05:00|6970.6|6955.6|6966|6951|6970.6|6955.6|6966|6951|14
1602663000000|2020-10-14 08:10:00|6965.5|6950.5|6965.6|6950.6|6966.1|6951.1|6964.1|6949.1|10
1602663300000|2020-10-14 08:15:00|6965.5|6950.5|6965.1|6950.1|6966.6|6951.6|6965|6950|3
1602663600000|2020-10-14 08:20:00|6964.6|6949.6|6959.6|6944.6|6964.6|6949.6|6958.6|6943.6|27
1602663900000|2020-10-14 08:25:00|6960.9|6945.9|6960.9|6945.9|6961.1|6946.1|6958.6|6943.6|18
1602664200000|2020-10-14 08:30:00|6961.1|6946.1|6971.6|6956.6|6973.6|6958.6|6961.1|6946.1|57
1602664500000|2020-10-14 08:35:00|6972.8|6957.8|6972.9|6957.9|6972.9|6957.9|6971.1|6956.1|2
1602664800000|2020-10-14 08:40:00|6973.4|6958.4|6975.1|6960.1|6975.1|6960.1|6973.1|6958.1|3
1602665100000|2020-10-14 08:45:00|6975.9|6960.9|6974.8|6959.8|6977.4|6962.4|6974.1|6959.1|13
1602665400000|2020-10-14 08:50:00|6974.6|6959.6|6976.7|6961.7|6977.8|6962.8|6974.6|6959.6|58
1602665700000|2020-10-14 08:55:00|6976.5|6961.5|6975.7|6960.7|6976.5|6961.5|6974.2|6959.2|5
1602666000000|2020-10-14 09:00:00|6976.8|6961.8|6976.3|6961.3|6977.7|6962.7|6974|6959|23
1602666300000|2020-10-14 09:05:00|6976.2|6961.2|6975.5|6960.5|6976.2|6961.2|6975.5|6960.5|1
1602666600000|2020-10-14 09:10:00|6976|6961|6971.5|6956.5|6978.3|6963.3|6970.8|6955.8|35
1602666900000|2020-10-14 09:15:00|6974|6959|6976.3|6961.3|6976.3|6961.3|6974|6959|3
1602667200000|2020-10-14 09:20:00|6975.7|6960.7|6976.7|6961.7|6978|6963|6975.3|6960.3|18
1602667500000|2020-10-14 09:25:00|6976.3|6961.3|6975.5|6960.5|6976.9|6961.9|6975.5|6960.5|1
1602667800000|2020-10-14 09:30:00|6975.2|6960.2|6973.4|6958.4|6975.2|6960.2|6973.2|6958.2|2
1602668100000|2020-10-14 09:35:00|6975.9|6960.9|6978.4|6963.4|6978.7|6963.7|6975.7|6960.7|41
1602668400000|2020-10-14 09:40:00|6977.4|6962.4|6977.9|6962.9|6979.4|6964.4|6976.9|6961.9|23
1602668700000|2020-10-14 09:45:00|6978.4|6963.4|6978.2|6963.2|6979.4|6964.4|6978.2|6963.2|15
1602669000000|2020-10-14 09:50:00|6979.4|6964.4|6990.5|6975.5|6991.4|6976.4|6979.4|6964.4|84
1602669300000|2020-10-14 09:55:00|6990|6975|6993.2|6978.2|6994.2|6979.2|6989.4|6974.4|50
1602669600000|2020-10-14 10:00:00|6993.9|6978.9|6989.2|6974.2|6994.2|6979.2|6989.2|6974.2|30
1602669900000|2020-10-14 10:05:00|6988.7|6973.7|6977.7|6962.7|6988.7|6973.7|6974.2|6959.2|64
1602670200000|2020-10-14 10:10:00|6979.7|6964.7|6975.5|6960.5|6979.7|6964.7|6974|6959|25
1602670500000|2020-10-14 10:15:00|6976.1|6961.1|6973.7|6958.7|6977|6962|6973.7|6958.7|20
1602670800000|2020-10-14 10:20:00|6973.9|6958.9|6975.4|6960.4|6975.5|6960.5|6973.7|6958.7|2
1602671100000|2020-10-14 10:25:00|6977.4|6962.4|6972.2|6957.2|6977.7|6962.7|6972.2|6957.2|20
1602671400000|2020-10-14 10:30:00|6972|6957|6970.4|6955.4|6972.2|6957.2|6967.9|6952.9|6
1602671700000|2020-10-14 10:35:00|6970.6|6955.6|6973.4|6958.4|6974.2|6959.2|6970.6|6955.6|2
1602672000000|2020-10-14 10:40:00|6973.6|6958.6|6975.2|6960.2|6977.7|6962.7|6971.6|6956.6|79
1602672300000|2020-10-14 10:45:00|6974.4|6959.4|6976.4|6961.4|6976.4|6961.4|6974.4|6959.4|13
1602672600000|2020-10-14 10:50:00|6976.1|6961.1|6974.2|6959.2|6976.4|6961.4|6974.2|6959.2|9
1602672900000|2020-10-14 10:55:00|6973.1|6958.1|6973.7|6958.7|6978.2|6963.2|6972.2|6957.2|9
1602673200000|2020-10-14 11:00:00|6974.6|6959.6|6976.6|6961.6|6977.7|6962.7|6974.6|6959.6|45
1602673500000|2020-10-14 11:05:00|6976.9|6961.9|6987.6|6972.6|6987.6|6972.6|6976.9|6961.9|69
1602673800000|2020-10-14 11:10:00|6987.8|6972.8|6990.1|6975.1|6992.4|6977.4|6987.8|6972.8|47
1602674100000|2020-10-14 11:15:00|6990.6|6975.6|6988.1|6973.1|6990.9|6975.9|6987.1|6972.1|16
1602674400000|2020-10-14 11:20:00|6988.6|6973.6|6986.7|6971.7|6988.6|6973.6|6986.2|6971.2|18
1602674700000|2020-10-14 11:25:00|6985.2|6970.2|6984.7|6969.7|6985.9|6970.9|6983.4|6968.4|34
1602675000000|2020-10-14 11:30:00|6986.2|6971.2|6987.7|6972.7|6990.5|6975.5|6986|6971|12
1602675300000|2020-10-14 11:35:00|6988|6973|6990.3|6975.3|6991.6|6976.6|6988|6973|20
1602675600000|2020-10-14 11:40:00|6990.6|6975.6|6987.2|6972.2|6990.6|6975.6|6984.4|6969.4|6
1602675900000|2020-10-14 11:45:00|6987.4|6972.4|6985.5|6970.5|6988.3|6973.3|6984.7|6969.7|2
1602676200000|2020-10-14 11:50:00|6984.7|6969.7|6984.7|6969.7|6985.2|6970.2|6984.7|6969.7|1
1602676500000|2020-10-14 11:55:00|6984.4|6969.4|6985.2|6970.2|6987.3|6972.3|6983.4|6968.4|22
1602676800000|2020-10-14 12:00:00|6985|6970|6980.7|6965.7|6985|6970|6980|6965|51
1602677100000|2020-10-14 12:05:00|6981.2|6966.2|6978.5|6963.5|6986.3|6971.3|6978.5|6963.5|64
1602677400000|2020-10-14 12:10:00|6978.4|6963.4|6978.6|6963.6|6981.9|6966.9|6969.6|6954.6|106
1602677700000|2020-10-14 12:15:00|6978.3|6963.3|6974.9|6959.9|6980.6|6965.6|6974.9|6959.9|61
1602678000000|2020-10-14 12:20:00|6974.8|6959.8|6968.7|6953.7|6975.7|6960.7|6968.6|6953.6|76
1602678300000|2020-10-14 12:25:00|6969.1|6954.1|6970.7|6955.7|6970.7|6955.7|6960.6|6945.6|130
1602678600000|2020-10-14 12:30:00|6970.2|6955.2|6972.1|6957.1|6981.4|6966.4|6969.4|6954.4|142
1602678900000|2020-10-14 12:35:00|6971.4|6956.4|6976.8|6961.8|6977.7|6962.7|6969.4|6954.4|47
1602679200000|2020-10-14 12:40:00|6978.8|6963.8|6980.6|6965.6|6980.6|6965.6|6969.6|6954.6|128
1602679500000|2020-10-14 12:45:00|6980.3|6965.3|6979.8|6964.8|6982.3|6967.3|6974.4|6959.4|68
1602679800000|2020-10-14 12:50:00|6978.3|6963.3|6979.8|6964.8|6985.1|6970.1|6977|6962|79
1602680100000|2020-10-14 12:55:00|6979.6|6964.6|6977|6962|6980.8|6965.8|6977|6962|33
1602680400000|2020-10-14 13:00:00|6978|6963|6977.3|6962.3|6980|6965|6967.9|6952.9|155
1602680700000|2020-10-14 13:05:00|6976.8|6961.8|6965.5|6950.5|6979.8|6964.8|6962|6947|139
1602681000000|2020-10-14 13:10:00|6965.1|6950.1|6969.8|6954.8|6976.5|6961.5|6965.1|6950.1|150
1602681300000|2020-10-14 13:15:00|6968.1|6953.1|6970.6|6955.6|6972.6|6957.6|6964.1|6949.1|63
1602681600000|2020-10-14 13:20:00|6969.7|6954.7|6962.8|6947.8|6971.6|6956.6|6961.6|6946.6|82
1602681900000|2020-10-14 13:25:00|6962.6|6947.6|6957.1|6942.1|6967.5|6952.5|6957.1|6942.1|99
1602682200000|2020-10-14 13:30:00|6958.8|6943.8|6963.1|6948.1|6966.1|6951.1|6956.8|6941.8|188
1602682500000|2020-10-14 13:35:00|6962.8|6947.8|6954.1|6939.1|6963.6|6948.6|6948.1|6933.1|191
1602682800000|2020-10-14 13:40:00|6954.7|6939.7|6964.9|6949.9|6964.9|6949.9|6954.7|6939.7|97
1602683100000|2020-10-14 13:45:00|6965.1|6950.1|6953.3|6938.3|6967.6|6952.6|6951.3|6936.3|130
1602683400000|2020-10-14 13:50:00|6952.8|6937.8|6956.8|6941.8|6960.9|6945.9|6952.8|6937.8|59
1602683700000|2020-10-14 13:55:00|6957.4|6942.4|6946.7|6931.7|6959.4|6944.4|6942.1|6927.1|193
1602684000000|2020-10-14 14:00:00|6946.4|6931.4|6947.3|6932.3|6953.9|6938.9|6943.4|6928.4|156
1602684300000|2020-10-14 14:05:00|6946.8|6931.8|6944.3|6929.3|6946.8|6931.8|6936.3|6921.3|150
1602684600000|2020-10-14 14:10:00|6941.9|6926.9|6950.3|6935.3|6950.8|6935.8|6939.3|6924.3|116
1602684900000|2020-10-14 14:15:00|6951|6936|6960.3|6945.3|6964.3|6949.3|6950.3|6935.3|159
1602685200000|2020-10-14 14:20:00|6960.1|6945.1|6947.6|6932.6|6960.1|6945.1|6941.6|6926.6|130
1602685500000|2020-10-14 14:25:00|6947.2|6932.2|6929.5|6914.5|6947.4|6932.4|6928.1|6913.1|357
1602685800000|2020-10-14 14:30:00|6927.5|6912.5|6952.7|6937.7|6955.6|6940.6|6922.1|6907.1|299
1602686100000|2020-10-14 14:35:00|6952.6|6937.6|6951.6|6936.6|6956.6|6941.6|6945.7|6930.7|153
1602686400000|2020-10-14 14:40:00|6951.7|6936.7|6937.9|6922.9|6952.2|6937.2|6937.9|6922.9|105
1602686700000|2020-10-14 14:45:00|6936.4|6921.4|6929.2|6914.2|6936.7|6921.7|6927.5|6912.5|114
1602687000000|2020-10-14 14:50:00|6929|6914|6925.9|6910.9|6933.2|6918.2|6921.4|6906.4|182
1602687300000|2020-10-14 14:55:00|6926.3|6911.3|6923.1|6908.1|6929.4|6914.4|6921.1|6906.1|164
1602687600000|2020-10-14 15:00:00|6924.1|6909.1|6925.3|6910.3|6925.3|6910.3|6916.1|6901.1|178
1602687900000|2020-10-14 15:05:00|6925.1|6910.1|6925.3|6910.3|6926.1|6911.1|6921.8|6906.8|83
1602688200000|2020-10-14 15:10:00|6925.6|6910.6|6919.8|6904.8|6928.6|6913.6|6918.8|6903.8|57
1602688500000|2020-10-14 15:15:00|6920.1|6905.1|6917.9|6902.9|6921.8|6906.8|6916.4|6901.4|66
1602688800000|2020-10-14 15:20:00|6917.4|6902.4|6924.4|6909.4|6925.4|6910.4|6915.4|6900.4|68
1602689100000|2020-10-14 15:25:00|6924.8|6909.8|6923.1|6908.1|6928.1|6913.1|6923.1|6908.1|77
1602689400000|2020-10-14 15:30:00|6920.4|6905.4|6923.8|6908.8|6926.5|6911.5|6915.4|6900.4|220
1602689700000|2020-10-14 15:35:00|6924.6|6909.6|6917.4|6902.4|6924.6|6909.6|6915.4|6900.4|60
1602690000000|2020-10-14 15:40:00|6915.8|6900.8|6923.6|6908.6|6923.6|6908.6|6915.4|6900.4|42
1602690300000|2020-10-14 15:45:00|6923.8|6908.8|6917.3|6902.3|6924.3|6909.3|6916.3|6901.3|85
1602690600000|2020-10-14 15:50:00|6917.9|6902.9|6914.1|6899.1|6918.8|6903.8|6913.5|6898.5|86
1602690900000|2020-10-14 15:55:00|6913.5|6898.5|6913.5|6898.5|6918.5|6903.5|6913.5|6898.5|51
1602691200000|2020-10-14 16:00:00|6914|6899|6921.1|6906.1|6921.1|6906.1|6913.5|6898.5|108
1602691500000|2020-10-14 16:05:00|6921.5|6906.5|6924.5|6909.5|6925.5|6910.5|6920.5|6905.5|60
1602691800000|2020-10-14 16:10:00|6923.2|6908.2|6926.1|6911.1|6926.1|6911.1|6920.5|6905.5|49
1602692100000|2020-10-14 16:15:00|6926.5|6911.5|6918.5|6903.5|6931.3|6916.3|6918.5|6903.5|83
1602692400000|2020-10-14 16:20:00|6918.1|6903.1|6916.8|6901.8|6919.1|6904.1|6914.8|6899.8|74
1602692700000|2020-10-14 16:25:00|6916.6|6901.6|6922.3|6907.3|6922.5|6907.5|6915.9|6900.9|27
1602693000000|2020-10-14 16:30:00|6922.5|6907.5|6930.5|6915.5|6930.8|6915.8|6922.5|6907.5|65
1602693300000|2020-10-14 16:35:00|6931.1|6916.1|6935.5|6920.5|6938.6|6923.6|6930.8|6915.8|62
1602693600000|2020-10-14 16:40:00|6935.6|6920.6|6943.3|6928.3|6945.3|6930.3|6935|6920|60
1602693900000|2020-10-14 16:45:00|6943.2|6928.2|6934|6919|6943.3|6928.3|6928.6|6913.6|121
1602694200000|2020-10-14 16:50:00|6933.8|6918.8|6932.5|6917.5|6934|6919|6930.5|6915.5|19
1602694500000|2020-10-14 16:55:00|6931.7|6916.7|6924|6909|6935.8|6920.8|6921.8|6906.8|154
1602694800000|2020-10-14 17:00:00|6924.7|6909.7|6923.7|6908.7|6925.2|6910.2|6920.7|6905.7|34
1602695100000|2020-10-14 17:05:00|6924.2|6909.2|6918.8|6903.8|6924.2|6909.2|6918.5|6903.5|53
1602695400000|2020-10-14 17:10:00|6919.3|6904.3|6918.2|6903.2|6923.5|6908.5|6918.2|6903.2|71
1602695700000|2020-10-14 17:15:00|6917.2|6902.2|6918.5|6903.5|6922.3|6907.3|6916.7|6901.7|153
1602696000000|2020-10-14 17:20:00|6919.5|6904.5|6919.2|6904.2|6919.5|6904.5|6917.2|6902.2|16
1602696300000|2020-10-14 17:25:00|6918.4|6903.4|6927.7|6912.7|6929.2|6914.2|6918.4|6903.4|92
1602696600000|2020-10-14 17:30:00|6927.9|6912.9|6927.2|6912.2|6929.9|6914.9|6925.7|6910.7|43
1602696900000|2020-10-14 17:35:00|6927.6|6912.6|6931.1|6916.1|6933.7|6918.7|6927.6|6912.6|60
1602697200000|2020-10-14 17:40:00|6930.7|6915.7|6929.7|6914.7|6930.7|6915.7|6928.7|6913.7|52
1602697500000|2020-10-14 17:45:00|6930.2|6915.2|6929.7|6914.7|6933.6|6918.6|6929.7|6914.7|77
1602697800000|2020-10-14 17:50:00|6930.2|6915.2|6948.7|6933.7|6948.9|6933.9|6930.2|6915.2|70
1602698100000|2020-10-14 17:55:00|6948.9|6933.9|6949.4|6934.4|6952.9|6937.9|6946.2|6931.2|68
1602698400000|2020-10-14 18:00:00|6950.5|6935.5|6963|6948|6963.1|6948.1|6950.5|6935.5|280
1602698700000|2020-10-14 18:05:00|6963.1|6948.1|6963.6|6948.6|6965|6950|6955.5|6940.5|179
1602699000000|2020-10-14 18:10:00|6963.8|6948.8|6950.2|6935.2|6965.8|6950.8|6931.6|6916.6|1061
1602699300000|2020-10-14 18:15:00|6949.5|6934.5|6941.7|6926.7|6953|6938|6941.5|6926.5|203
1602723600000|2020-10-15 01:00:00|6960.5|6945.5|6942.4|6927.4|6961|6946|6942.4|6927.4|57
1602723900000|2020-10-15 01:05:00|6942|6927|6942.5|6927.5|6942.5|6927.5|6941.5|6926.5|3
1602724200000|2020-10-15 01:10:00|6943|6928|6940.9|6925.9|6943.9|6928.9|6940.4|6925.4|1
1602724500000|2020-10-15 01:15:00|6942.5|6927.5|6947.5|6932.5|6947.5|6932.5|6942.5|6927.5|4
1602724800000|2020-10-15 01:20:00|6946.7|6931.7|6944|6929|6946.7|6931.7|6943.7|6928.7|0
1602725400000|2020-10-15 01:30:00|6943.7|6928.7|6943|6928|6943.7|6928.7|6943|6928|0
1602725700000|2020-10-15 01:35:00|6942.4|6927.4|6940.2|6925.2|6942.5|6927.5|6939.9|6924.9|7
1602726000000|2020-10-15 01:40:00|6942.5|6927.5|6942.4|6927.4|6943.7|6928.7|6941.7|6926.7|1
1602726300000|2020-10-15 01:45:00|6941.7|6926.7|6940.9|6925.9|6942.2|6927.2|6940.9|6925.9|1
1602726600000|2020-10-15 01:50:00|6944.4|6929.4|6942.4|6927.4|6945.4|6930.4|6942.2|6927.2|11
1602726900000|2020-10-15 01:55:00|6945.7|6930.7|6946.7|6931.7|6948.2|6933.2|6945.7|6930.7|1
1602727200000|2020-10-15 02:00:00|6947.3|6932.3|6946.7|6931.7|6947.9|6932.9|6946.7|6931.7|3
1602727500000|2020-10-15 02:05:00|6944.6|6929.6|6944.4|6929.4|6946.7|6931.7|6944.4|6929.4|0
1602727800000|2020-10-15 02:10:00|6944.9|6929.9|6946.7|6931.7|6947.4|6932.4|6944.9|6929.9|5
1602728100000|2020-10-15 02:15:00|6946.4|6931.4|6943.9|6928.9|6946.4|6931.4|6943.6|6928.6|2
1602728700000|2020-10-15 02:25:00|6944.7|6929.7|6945.9|6930.9|6945.9|6930.9|6944.7|6929.7|11
1602729000000|2020-10-15 02:30:00|6946.2|6931.2|6947.9|6932.9|6947.9|6932.9|6946.2|6931.2|1
1602730200000|2020-10-15 02:50:00|6947.5|6932.5|6945.4|6930.4|6947.5|6932.5|6944.2|6929.2|2
1602730800000|2020-10-15 03:00:00|6945.2|6930.2|6946.4|6931.4|6946.4|6931.4|6944.4|6929.4|0
1602731100000|2020-10-15 03:05:00|6947.4|6932.4|6947.4|6932.4|6947.9|6932.9|6947.4|6932.4|0
1602731400000|2020-10-15 03:10:00|6948.1|6933.1|6949.4|6934.4|6949.4|6934.4|6948.1|6933.1|12
1602732000000|2020-10-15 03:20:00|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|0
1602732300000|2020-10-15 03:25:00|6949.4|6934.4|6950.9|6935.9|6950.9|6935.9|6949.4|6934.4|19
1602732600000|2020-10-15 03:30:00|6954.7|6939.7|6956.4|6941.4|6956.4|6941.4|6954.4|6939.4|32
1602732900000|2020-10-15 03:35:00|6958.4|6943.4|6957.4|6942.4|6958.4|6943.4|6957.4|6942.4|2
1602733500000|2020-10-15 03:45:00|6958.4|6943.4|6959.4|6944.4|6959.4|6944.4|6958.4|6943.4|3
1602733800000|2020-10-15 03:50:00|6959.2|6944.2|6959.4|6944.4|6959.4|6944.4|6959.1|6944.1|2
1602734100000|2020-10-15 03:55:00|6958.4|6943.4|6958.4|6943.4|6959.4|6944.4|6957.4|6942.4|6
1602734400000|2020-10-15 04:00:00|6958.6|6943.6|6958.9|6943.9|6958.9|6943.9|6958.6|6943.6|7
1602734700000|2020-10-15 04:05:00|6958.7|6943.7|6962.4|6947.4|6963.6|6948.6|6957.9|6942.9|13
1602735000000|2020-10-15 04:10:00|||||||||4
1602735300000|2020-10-15 04:15:00|6961.2|6946.2|6960.2|6945.2|6961.4|6946.4|6960.2|6945.2|2
1602735600000|2020-10-15 04:20:00|6959.7|6944.7|6958.9|6943.9|6959.7|6944.7|6958.6|6943.6|0
1602735900000|2020-10-15 04:25:00|6958.6|6943.6|6959.9|6944.9|6960.6|6945.6|6958.6|6943.6|4
1602736200000|2020-10-15 04:30:00|6960.6|6945.6|6961.9|6946.9|6961.9|6946.9|6959.9|6944.9|0
1602736500000|2020-10-15 04:35:00|6961.1|6946.1|6961.1|6946.1|6961.1|6946.1|6961.1|6946.1|1
1602736800000|2020-10-15 04:40:00|6962.6|6947.6|6962.9|6947.9|6962.9|6947.9|6962.4|6947.4|5
1602737100000|2020-10-15 04:45:00|6962.6|6947.6|6962.6|6947.6|6962.6|6947.6|6962.6|6947.6|1
1602737700000|2020-10-15 04:55:00|6962.4|6947.4|6962.4|6947.4|6962.9|6947.9|6962.4|6947.4|0
1602738000000|2020-10-15 05:00:00|6963.4|6948.4|6965.4|6950.4|6966.9|6951.9|6963.4|6948.4|39
1602738300000|2020-10-15 05:05:00|6964.9|6949.9|6964.9|6949.9|6964.9|6949.9|6964.9|6949.9|0
1602738600000|2020-10-15 05:10:00|6963.7|6948.7|6968.1|6953.1|6968.1|6953.1|6963.1|6948.1|20
1602738900000|2020-10-15 05:15:00|6967.9|6952.9|6969.8|6954.8|6970.8|6955.8|6967.6|6952.6|11
1602739200000|2020-10-15 05:20:00|6969.6|6954.6|6969.8|6954.8|6969.8|6954.8|6968.8|6953.8|2
1602739800000|2020-10-15 05:30:00|6967.3|6952.3|6973.8|6958.8|6973.8|6958.8|6967.3|6952.3|31
1602740100000|2020-10-15 05:35:00|6974.2|6959.2|6974|6959|6975.5|6960.5|6968.6|6953.6|54
1602740700000|2020-10-15 05:45:00|6973.1|6958.1|6972.6|6957.6|6973.1|6958.1|6972.6|6957.6|23
1602741000000|2020-10-15 05:50:00|6973.6|6958.6|6974.5|6959.5|6974.5|6959.5|6973.6|6958.6|2
1602741300000|2020-10-15 05:55:00|6973.6|6958.6|6973.8|6958.8|6974.1|6959.1|6972.3|6957.3|4
1602741600000|2020-10-15 06:00:00|6972.8|6957.8|6972.8|6957.8|6973.8|6958.8|6972.5|6957.5|31
1602741900000|2020-10-15 06:05:00|6972.3|6957.3|6972.5|6957.5|6972.5|6957.5|6972.3|6957.3|1
1602742200000|2020-10-15 06:10:00|6967.5|6952.5|6974.1|6959.1|6974.3|6959.3|6967.5|6952.5|34
1602742500000|2020-10-15 06:15:00|6973.6|6958.6|6977.5|6962.5|6978.1|6963.1|6971.8|6956.8|30
1602742800000|2020-10-15 06:20:00|6977.1|6962.1|6977.8|6962.8|6977.8|6962.8|6973.8|6958.8|6
1602743100000|2020-10-15 06:25:00|6977.1|6962.1|6977|6962|6978|6963|6975.8|6960.8|10
1602743400000|2020-10-15 06:30:00|6976.5|6961.5|6974|6959|6978|6963|6974|6959|13
1602743700000|2020-10-15 06:35:00|6974.7|6959.7|6972.2|6957.2|6975.7|6960.7|6972.2|6957.2|12
1602744000000|2020-10-15 06:40:00|6971.9|6956.9|6973.2|6958.2|6975.2|6960.2|6971.7|6956.7|8
1602744300000|2020-10-15 06:45:00|6972.7|6957.7|6979.7|6964.7|6979.7|6964.7|6972.7|6957.7|24
1602744600000|2020-10-15 06:50:00|6979.5|6964.5|6978.5|6963.5|6980.2|6965.2|6977.7|6962.7|21
1602744900000|2020-10-15 06:55:00|6978.2|6963.2|6978.4|6963.4|6978.7|6963.7|6977.9|6962.9|6
1602745200000|2020-10-15 07:00:00|6978.2|6963.2|6974|6959|6978.4|6963.4|6973.5|6958.5|32
1602745500000|2020-10-15 07:05:00|6973.5|6958.5|6975.5|6960.5|6975.5|6960.5|6973.5|6958.5|26
1602746100000|2020-10-15 07:15:00|6975.8|6960.8|6979.2|6964.2|6979.2|6964.2|6972|6957|45
1602746400000|2020-10-15 07:20:00|6979|6964|6976.9|6961.9|6979.7|6964.7|6976.2|6961.2|11
1602746700000|2020-10-15 07:25:00|6976.5|6961.5|6975.2|6960.2|6976.5|6961.5|6974.7|6959.7|1
1602747000000|2020-10-15 07:30:00|6974.9|6959.9|6979.1|6964.1|6981.2|6966.2|6974.7|6959.7|88
1602747300000|2020-10-15 07:35:00|6978.9|6963.9|6977.9|6962.9|6979.9|6964.9|6977.9|6962.9|8
1602747600000|2020-10-15 07:40:00|6977.7|6962.7|6978.4|6963.4|6978.9|6963.9|6971.7|6956.7|26
1602747900000|2020-10-15 07:45:00|6978|6963|6978.9|6963.9|6979.7|6964.7|6977.1|6962.1|4
1602748200000|2020-10-15 07:50:00|6978.7|6963.7|6977.4|6962.4|6978.7|6963.7|6976.9|6961.9|6
1602748500000|2020-10-15 07:55:00|6976.9|6961.9|6977|6962|6978.2|6963.2|6972.2|6957.2|9
1602748800000|2020-10-15 08:00:00|6976.5|6961.5|6966.9|6951.9|6976.5|6961.5|6966.5|6951.5|12
1602749100000|2020-10-15 08:05:00|6966.2|6951.2|6961.4|6946.4|6966.7|6951.7|6961.4|6946.4|16
1602749400000|2020-10-15 08:10:00|6961.7|6946.7|6965.4|6950.4|6965.9|6950.9|6961.2|6946.2|3
1602749700000|2020-10-15 08:15:00|6963.9|6948.9|6961.9|6946.9|6963.9|6948.9|6960.7|6945.7|5
1602750000000|2020-10-15 08:20:00|6959.7|6944.7|6958.2|6943.2|6961.9|6946.9|6958.2|6943.2|11
1602750300000|2020-10-15 08:25:00|6958.4|6943.4|6958.7|6943.7|6960.7|6945.7|6958.2|6943.2|6
1602750600000|2020-10-15 08:30:00|6959.1|6944.1|6957.9|6942.9|6961.7|6946.7|6955.9|6940.9|23
1602750900000|2020-10-15 08:35:00|6957.5|6942.5|6960.7|6945.7|6962.7|6947.7|6957.2|6942.2|10
1602751200000|2020-10-15 08:40:00|6960.4|6945.4|6961.7|6946.7|6962.2|6947.2|6957.9|6942.9|12
1602751500000|2020-10-15 08:45:00|6961.4|6946.4|6957.7|6942.7|6962.4|6947.4|6955.4|6940.4|10
1602751800000|2020-10-15 08:50:00|6958|6943|6955.2|6940.2|6958|6943|6953.7|6938.7|4
1602752100000|2020-10-15 08:55:00|6954.2|6939.2|6952.1|6937.1|6954.2|6939.2|6949.6|6934.6|36
1602752400000|2020-10-15 09:00:00|6951.7|6936.7|6950.7|6935.7|6953.1|6938.1|6950.7|6935.7|5
1602752700000|2020-10-15 09:05:00|6951.6|6936.6|6956.6|6941.6|6957.1|6942.1|6951.6|6936.6|7
1602753000000|2020-10-15 09:10:00|6957.4|6942.4|6954.2|6939.2|6962.2|6947.2|6954.2|6939.2|8
1602753300000|2020-10-15 09:15:00|6953.9|6938.9|6962.1|6947.1|6965.1|6950.1|6953.9|6938.9|49
1602753600000|2020-10-15 09:20:00|6961.4|6946.4|6962.2|6947.2|6966.2|6951.2|6961.4|6946.4|21
1602753900000|2020-10-15 09:25:00|6964.7|6949.7|6956.6|6941.6|6966.1|6951.1|6955.6|6940.6|36
1602754200000|2020-10-15 09:30:00|6956.2|6941.2|6957.6|6942.6|6960.6|6945.6|6951.1|6936.1|28
1602754500000|2020-10-15 09:35:00|6957.2|6942.2|6964.1|6949.1|6966.1|6951.1|6957.2|6942.2|19
1602754800000|2020-10-15 09:40:00|6963.6|6948.6|6959.9|6944.9|6964.2|6949.2|6957.2|6942.2|83
1602755100000|2020-10-15 09:45:00|6959.6|6944.6|6958.6|6943.6|6962.6|6947.6|6958.6|6943.6|10
1602755400000|2020-10-15 09:50:00|6958.4|6943.4|6959.4|6944.4|6961.9|6946.9|6956.2|6941.2|54
1602755700000|2020-10-15 09:55:00|6958.9|6943.9|6960.2|6945.2|6961.2|6946.2|6956.7|6941.7|34
1602756000000|2020-10-15 10:00:00|6960.7|6945.7|6959.8|6944.8|6962.4|6947.4|6959.8|6944.8|5
1602756300000|2020-10-15 10:05:00|6961|6946|6962.9|6947.9|6963.9|6948.9|6961|6946|32
1602756600000|2020-10-15 10:10:00|6961.1|6946.1|6963.6|6948.6|6966.2|6951.2|6961.1|6946.1|7
1602756900000|2020-10-15 10:15:00|6962.6|6947.6|6962.6|6947.6|6967.4|6952.4|6958.6|6943.6|27
1602757200000|2020-10-15 10:20:00|6962.9|6947.9|6965.4|6950.4|6965.4|6950.4|6957.9|6942.9|13
1602757500000|2020-10-15 10:25:00|6965.7|6950.7|6962.4|6947.4|6966.7|6951.7|6960.6|6945.6|17
1602757800000|2020-10-15 10:30:00|6961.9|6946.9|6966.1|6951.1|6966.1|6951.1|6961.9|6946.9|2
1602758100000|2020-10-15 10:35:00|6966.3|6951.3|6966.6|6951.6|6966.6|6951.6|6966.1|6951.1|1
1602758400000|2020-10-15 10:40:00|||||||||1
1602758700000|2020-10-15 10:45:00|6967.4|6952.4|6966.6|6951.6|6967.4|6952.4|6966.6|6951.6|0
1602759300000|2020-10-15 10:55:00|6966.9|6951.9|6974.3|6959.3|6974.6|6959.6|6966.9|6951.9|18
1602759600000|2020-10-15 11:00:00|6974.4|6959.4|6974.9|6959.9|6979.9|6964.9|6974.4|6959.4|30
1602759900000|2020-10-15 11:05:00|6974|6959|6971.1|6956.1|6974.6|6959.6|6971.1|6956.1|30
1602760200000|2020-10-15 11:10:00|6970.4|6955.4|6961.3|6946.3|6970.4|6955.4|6961.3|6946.3|22
1602760500000|2020-10-15 11:15:00|6960.7|6945.7|6957.1|6942.1|6960.7|6945.7|6956.6|6941.6|33
1602760800000|2020-10-15 11:20:00|6956.6|6941.6|6959.6|6944.6|6959.6|6944.6|6956.6|6941.6|3
1602761100000|2020-10-15 11:25:00|6959|6944|6960.4|6945.4|6960.6|6945.6|6958.4|6943.4|1
1602761400000|2020-10-15 11:30:00|6962.3|6947.3|6965.4|6950.4|6967.6|6952.6|6962.3|6947.3|26
1602761700000|2020-10-15 11:35:00|6965.1|6950.1|6963.1|6948.1|6968.6|6953.6|6963.1|6948.1|28
1602762000000|2020-10-15 11:40:00|6963.6|6948.6|6962.1|6947.1|6965.1|6950.1|6959.4|6944.4|12
1602762300000|2020-10-15 11:45:00|6962.6|6947.6|6957.6|6942.6|6965.3|6950.3|6957.4|6942.4|23
1602762600000|2020-10-15 11:50:00|6957.1|6942.1|6953.1|6938.1|6957.6|6942.6|6950.6|6935.6|52
1602762900000|2020-10-15 11:55:00|6952.8|6937.8|6956.6|6941.6|6959.6|6944.6|6952.8|6937.8|14
1602763200000|2020-10-15 12:00:00|6955.1|6940.1|6943.1|6928.1|6955.1|6940.1|6940.3|6925.3|117
1602763500000|2020-10-15 12:05:00|6941.1|6926.1|6948.4|6933.4|6949.6|6934.6|6938.6|6923.6|55
1602763800000|2020-10-15 12:10:00|6947.9|6932.9|6940.1|6925.1|6948.1|6933.1|6937.3|6922.3|103
1602764100000|2020-10-15 12:15:00|6941.4|6926.4|6950.6|6935.6|6951.1|6936.1|6934.9|6919.9|141
1602764400000|2020-10-15 12:20:00|6948.6|6933.6|6954.3|6939.3|6956.1|6941.1|6941.1|6926.1|51
1602764700000|2020-10-15 12:25:00|6952.8|6937.8|6946.6|6931.6|6955.1|6940.1|6941.1|6926.1|77
1602765000000|2020-10-15 12:30:00|6947.1|6932.1|6943.9|6928.9|6955.7|6940.7|6943.6|6928.6|100
1602765300000|2020-10-15 12:35:00|6943.6|6928.6|6952.1|6937.1|6956.2|6941.2|6942.1|6927.1|36
1602765600000|2020-10-15 12:40:00|6950.6|6935.6|6951.8|6936.8|6955.9|6940.9|6947.7|6932.7|30
1602765900000|2020-10-15 12:45:00|6946.4|6931.4|6940.8|6925.8|6947.4|6932.4|6937.3|6922.3|67
1602766200000|2020-10-15 12:50:00|6940.4|6925.4|6937.9|6922.9|6940.4|6925.4|6937.3|6922.3|80
1602766500000|2020-10-15 12:55:00|6938.3|6923.3|6927.9|6912.9|6938.3|6923.3|6927.9|6912.9|158
1602766800000|2020-10-15 13:00:00|6928.1|6913.1|6912.4|6897.4|6930.4|6915.4|6908.9|6893.9|320
1602767100000|2020-10-15 13:05:00|6911.1|6896.1|6904.2|6889.2|6912.9|6897.9|6900.2|6885.2|351
1602767400000|2020-10-15 13:10:00|6904.4|6889.4|6913.2|6898.2|6913.6|6898.6|6903.2|6888.2|117
1602767700000|2020-10-15 13:15:00|6913.1|6898.1|6923.9|6908.9|6928.7|6913.7|6911.6|6896.6|87
1602768000000|2020-10-15 13:20:00|6923.2|6908.2|6915.1|6900.1|6923.9|6908.9|6912.6|6897.6|34
1602768300000|2020-10-15 13:25:00|6914.6|6899.6|6908.1|6893.1|6914.6|6899.6|6906.6|6891.6|64
1602768600000|2020-10-15 13:30:00|6907.7|6892.7|6908.1|6893.1|6914.2|6899.2|6901.6|6886.6|125
1602768900000|2020-10-15 13:35:00|6907.6|6892.6|6908.1|6893.1|6911.7|6896.7|6902.7|6887.7|132
1602769200000|2020-10-15 13:40:00|6906.9|6891.9|6918.7|6903.7|6922.9|6907.9|6906.1|6891.1|114
1602769500000|2020-10-15 13:45:00|6918.4|6903.4|6939.9|6924.9|6940.7|6925.7|6918.4|6903.4|193
1602769800000|2020-10-15 13:50:00|6940.4|6925.4|6944.9|6929.9|6955.9|6940.9|6938.9|6923.9|237
1602770100000|2020-10-15 13:55:00|6944.4|6929.4|6943.1|6928.1|6948.6|6933.6|6940.4|6925.4|110
1602770400000|2020-10-15 14:00:00|6943.4|6928.4|6944.6|6929.6|6946.4|6931.4|6929.9|6914.9|102
1602770700000|2020-10-15 14:05:00|6944.9|6929.9|6952.4|6937.4|6952.4|6937.4|6943.8|6928.8|143
1602771000000|2020-10-15 14:10:00|6954.9|6939.9|6949.3|6934.3|6957.4|6942.4|6948.9|6933.9|164
1602771300000|2020-10-15 14:15:00|6950.1|6935.1|6954.4|6939.4|6957.9|6942.9|6949.4|6934.4|108
1602771600000|2020-10-15 14:20:00|6952.3|6937.3|6954.9|6939.9|6959.1|6944.1|6948.3|6933.3|230
1602771900000|2020-10-15 14:25:00|6955.3|6940.3|6958.5|6943.5|6963.6|6948.6|6952.8|6937.8|253
1602772200000|2020-10-15 14:30:00|6959.2|6944.2|6959.5|6944.5|6965.3|6950.3|6955.5|6940.5|340
1602772500000|2020-10-15 14:35:00|6959|6944|6961.6|6946.6|6961.6|6946.6|6953.3|6938.3|88
1602772800000|2020-10-15 14:40:00|6961|6946|6952.8|6937.8|6961.1|6946.1|6951.6|6936.6|71
1602773100000|2020-10-15 14:45:00|6953.3|6938.3|6950.5|6935.5|6958.7|6943.7|6948.7|6933.7|130
1602773400000|2020-10-15 14:50:00|6950.3|6935.3|6952.3|6937.3|6954.5|6939.5|6944.3|6929.3|84
1602773700000|2020-10-15 14:55:00|6951.8|6936.8|6953.4|6938.4|6955|6940|6951|6936|91
1602774000000|2020-10-15 15:00:00|6954.7|6939.7|6955.4|6940.4|6956|6941|6949.5|6934.5|121
1602774300000|2020-10-15 15:05:00|6955.5|6940.5|6954|6939|6956|6941|6948.7|6933.7|102
1602774600000|2020-10-15 15:10:00|6953.7|6938.7|6941.4|6926.4|6955.2|6940.2|6941.4|6926.4|56
1602774900000|2020-10-15 15:15:00|6941.9|6926.9|6949.5|6934.5|6952.2|6937.2|6941.9|6926.9|75
1602775200000|2020-10-15 15:20:00|6950.4|6935.4|6950.4|6935.4|6951.4|6936.4|6948.9|6933.9|47
1602775500000|2020-10-15 15:25:00|6949.5|6934.5|6940.4|6925.4|6949.5|6934.5|6940.4|6925.4|91
1602775800000|2020-10-15 15:30:00|6940.5|6925.5|6951.2|6936.2|6951.7|6936.7|6940.5|6925.5|112
1602776100000|2020-10-15 15:35:00|6951|6936|6951.5|6936.5|6953.4|6938.4|6948.5|6933.5|142
1602776400000|2020-10-15 15:40:00|6952.9|6937.9|6955.1|6940.1|6955.1|6940.1|6952.7|6937.7|156
1602776700000|2020-10-15 15:45:00|6954.6|6939.6|6951.1|6936.1|6955.4|6940.4|6948.6|6933.6|72
1602777000000|2020-10-15 15:50:00|6951.2|6936.2|6954|6939|6955.4|6940.4|6947.1|6932.1|230
1602777300000|2020-10-15 15:55:00|6953.7|6938.7|6949.7|6934.7|6955.4|6940.4|6949.7|6934.7|214
1602777600000|2020-10-15 16:00:00|6950|6935|6942.5|6927.5|6951|6936|6940|6925|100
1602777900000|2020-10-15 16:05:00|6943|6928|6953.2|6938.2|6953.8|6938.8|6942.5|6927.5|93
1602778200000|2020-10-15 16:10:00|6954|6939|6952.4|6937.4|6954.1|6939.1|6950.7|6935.7|82
1602778500000|2020-10-15 16:15:00|6953.1|6938.1|6951.2|6936.2|6958.4|6943.4|6951.2|6936.2|147
1602778800000|2020-10-15 16:20:00|6950.4|6935.4|6942.9|6927.9|6950.7|6935.7|6942.9|6927.9|60
1602779100000|2020-10-15 16:25:00|6942.6|6927.6|6942.2|6927.2|6943.4|6928.4|6938.9|6923.9|66
1602779400000|2020-10-15 16:30:00|6942.4|6927.4|6938.2|6923.2|6944.4|6929.4|6936.2|6921.2|85
1602779700000|2020-10-15 16:35:00|6937.7|6922.7|6940.4|6925.4|6946.9|6931.9|6937.7|6922.7|94
1602780000000|2020-10-15 16:40:00|6939.4|6924.4|6941.2|6926.2|6945.2|6930.2|6938.2|6923.2|95
1602780300000|2020-10-15 16:45:00|6941.7|6926.7|6936.6|6921.6|6943.9|6928.9|6935.2|6920.2|80
1602780600000|2020-10-15 16:50:00|6937.2|6922.2|6930.8|6915.8|6940.2|6925.2|6930.8|6915.8|73
1602780900000|2020-10-15 16:55:00|6930.6|6915.6|6934.4|6919.4|6935.7|6920.7|6927.6|6912.6|126
1602781200000|2020-10-15 17:00:00|6934.6|6919.6|6942.1|6927.1|6945.8|6930.8|6934.4|6919.4|46
1602781500000|2020-10-15 17:05:00|6941.9|6926.9|6948.4|6933.4|6948.7|6933.7|6941.9|6926.9|63
1602781800000|2020-10-15 17:10:00|6947.4|6932.4|6952.9|6937.9|6954.7|6939.7|6947.4|6932.4|58
1602782100000|2020-10-15 17:15:00|6951.7|6936.7|6948.9|6933.9|6951.7|6936.7|6947.7|6932.7|83
1602782400000|2020-10-15 17:20:00|6949.2|6934.2|6949.8|6934.8|6950.8|6935.8|6948.9|6933.9|44
1602782700000|2020-10-15 17:25:00|6950.6|6935.6|6954.3|6939.3|6956.9|6941.9|6949.8|6934.8|65
1602783000000|2020-10-15 17:30:00|6953.1|6938.1|6951.4|6936.4|6953.3|6938.3|6948.1|6933.1|34
1602783300000|2020-10-15 17:35:00|6951.6|6936.6|6954.1|6939.1|6955.1|6940.1|6951.6|6936.6|29
1602783600000|2020-10-15 17:40:00|6954.6|6939.6|6956.4|6941.4|6956.8|6941.8|6954.1|6939.1|41
1602783900000|2020-10-15 17:45:00|6956.1|6941.1|6946.1|6931.1|6956.8|6941.8|6944.1|6929.1|141
1602784200000|2020-10-15 17:50:00|6946.5|6931.5|6953.9|6938.9|6956.1|6941.1|6946.1|6931.1|65
1602784500000|2020-10-15 17:55:00|6954.1|6939.1|6956.4|6941.4|6957.1|6942.1|6954.1|6939.1|80
1602784800000|2020-10-15 18:00:00|6956.9|6941.9|6957.3|6942.3|6959.1|6944.1|6954.8|6939.8|164
1602785100000|2020-10-15 18:05:00|6957.8|6942.8|6965.5|6950.5|6965.5|6950.5|6956.8|6941.8|332
1602785400000|2020-10-15 18:10:00|6965.8|6950.8|6975.6|6960.6|6977.5|6962.5|6965.8|6950.8|737
1602785700000|2020-10-15 18:15:00|6975.8|6960.8|6976.8|6961.8|6977.5|6962.5|6975.1|6960.1|399
1602810000000|2020-10-16 01:00:00|6953.9|6938.9|6969.9|6954.9|6970.1|6955.1|6953.9|6938.9|141
1602810300000|2020-10-16 01:05:00|6969.8|6954.8|6969.3|6954.3|6970.1|6955.1|6965.4|6950.4|44
1602810600000|2020-10-16 01:10:00|6970.4|6955.4|6981.1|6966.1|6981.1|6966.1|6969.1|6954.1|116
1602810900000|2020-10-16 01:15:00|6981.5|6966.5|6986|6971|6988|6973|6981.5|6966.5|64
1602811200000|2020-10-16 01:20:00|6985|6970|6978|6963|6985.5|6970.5|6977.8|6962.8|10
1602811500000|2020-10-16 01:25:00|6980.9|6965.9|6985.3|6970.3|6986.6|6971.6|6980.9|6965.9|52
1602811800000|2020-10-16 01:30:00|6985.5|6970.5|6986.3|6971.3|6986.6|6971.6|6984.8|6969.8|9
1602812100000|2020-10-16 01:35:00|6986.6|6971.6|6986.6|6971.6|6986.6|6971.6|6986.6|6971.6|0
1602812400000|2020-10-16 01:40:00|6987.3|6972.3|6987.1|6972.1|6987.3|6972.3|6986.8|6971.8|3
1602812700000|2020-10-16 01:45:00|6988.7|6973.7|6990.4|6975.4|6992.8|6977.8|6988.7|6973.7|57
1602813000000|2020-10-16 01:50:00|6992.6|6977.6|6992.1|6977.1|6993.6|6978.6|6989.6|6974.6|61
1602813300000|2020-10-16 01:55:00|6990.9|6975.9|6988.1|6973.1|6990.9|6975.9|6986.9|6971.9|18
1602813600000|2020-10-16 02:00:00|6990.6|6975.6|6992.1|6977.1|6992.1|6977.1|6989.8|6974.8|36
1602813900000|2020-10-16 02:05:00|6991.9|6976.9|6990.8|6975.8|6992.3|6977.3|6989.3|6974.3|23
1602814200000|2020-10-16 02:10:00|6992.3|6977.3|6992.9|6977.9|6994.3|6979.3|6989.8|6974.8|94
1602814500000|2020-10-16 02:15:00|6993.6|6978.6|6999.8|6984.8|7000.3|6985.3|6993.6|6978.6|49
1602814800000|2020-10-16 02:20:00|6999.9|6984.9|6997.9|6982.9|6999.9|6984.9|6997.9|6982.9|25
1602815100000|2020-10-16 02:25:00|6998.6|6983.6|6996.9|6981.9|6998.6|6983.6|6996.9|6981.9|6
1602815400000|2020-10-16 02:30:00|6996.6|6981.6|7003.8|6988.8|7004|6989|6996.6|6981.6|144
1602815700000|2020-10-16 02:35:00|7003.5|6988.5|7002.9|6987.9|7003.6|6988.6|6999.3|6984.3|144
1602816000000|2020-10-16 02:40:00|7003.3|6988.3|7003.3|6988.3|7005.3|6990.3|7002.9|6987.9|57
1602816300000|2020-10-16 02:45:00|7003.6|6988.6|7003.4|6988.4|7004.6|6989.6|7001.1|6986.1|6
1602816600000|2020-10-16 02:50:00|7002.4|6987.4|7004.6|6989.6|7005.3|6990.3|7001.6|6986.6|89
1602816900000|2020-10-16 02:55:00|7004.8|6989.8|7004.9|6989.9|7005.1|6990.1|7001.1|6986.1|70
1602817200000|2020-10-16 03:00:00|7005.1|6990.1|7003.4|6988.4|7005.4|6990.4|7003.4|6988.4|22
1602817500000|2020-10-16 03:05:00|7003.6|6988.6|7004.4|6989.4|7004.4|6989.4|7003.4|6988.4|6
1602817800000|2020-10-16 03:10:00|7004.6|6989.6|7004.4|6989.4|7005.6|6990.6|7004.4|6989.4|88
1602818100000|2020-10-16 03:15:00|7004.3|6989.3|7004.6|6989.6|7004.6|6989.6|7004.1|6989.1|9
1602818400000|2020-10-16 03:20:00|7004.3|6989.3|7001.9|6986.9|7004.3|6989.3|7001.9|6986.9|20
1602818700000|2020-10-16 03:25:00|7001.4|6986.4|6995.8|6980.8|7001.4|6986.4|6992.6|6977.6|12
1602819000000|2020-10-16 03:30:00|6995.4|6980.4|6997.8|6982.8|6997.8|6982.8|6993.6|6978.6|4
1602819300000|2020-10-16 03:35:00|6998.1|6983.1|6998.4|6983.4|6998.4|6983.4|6998.1|6983.1|2
1602819600000|2020-10-16 03:40:00|6998.8|6983.8|6996.5|6981.5|6999.8|6984.8|6996.5|6981.5|6
1602819900000|2020-10-16 03:45:00|6995.6|6980.6|6998.8|6983.8|6998.8|6983.8|6995.6|6980.6|3
1602820200000|2020-10-16 03:50:00|6999.3|6984.3|6997.3|6982.3|6999.3|6984.3|6997.3|6982.3|2
1602820500000|2020-10-16 03:55:00|6996.6|6981.6|6995.3|6980.3|6997.3|6982.3|6995.1|6980.1|4
1602820800000|2020-10-16 04:00:00|6994.9|6979.9|6997.3|6982.3|6997.3|6982.3|6994.6|6979.6|0
1602821400000|2020-10-16 04:10:00|6997.6|6982.6|6998.3|6983.3|6998.3|6983.3|6997.6|6982.6|0
1602822000000|2020-10-16 04:20:00|6998.5|6983.5|6998.1|6983.1|6999|6984|6998.1|6983.1|2
1602822300000|2020-10-16 04:25:00|6997.8|6982.8|6994.1|6979.1|6997.8|6982.8|6994.1|6979.1|1
1602822600000|2020-10-16 04:30:00|6993.5|6978.5|6989|6974|6993.5|6978.5|6986.8|6971.8|14
1602822900000|2020-10-16 04:35:00|6989.2|6974.2|6989.2|6974.2|6989.2|6974.2|6989.2|6974.2|0
1602823200000|2020-10-16 04:40:00|6989.7|6974.7|6989.2|6974.2|6989.7|6974.7|6987.7|6972.7|1
1602823500000|2020-10-16 04:45:00|6988.8|6973.8|6987.5|6972.5|6988.8|6973.8|6987.5|6972.5|12
1602823800000|2020-10-16 04:50:00|6987.3|6972.3|6987|6972|6987.8|6972.8|6986|6971|21
1602824100000|2020-10-16 04:55:00|6987.5|6972.5|6985.2|6970.2|6987.5|6972.5|6984.7|6969.7|15
1602824400000|2020-10-16 05:00:00|6987.3|6972.3|6988.7|6973.7|6989.5|6974.5|6987.3|6972.3|7
1602824700000|2020-10-16 05:05:00|6988|6973|6988.3|6973.3|6988.3|6973.3|6986.3|6971.3|6
1602825000000|2020-10-16 05:10:00|6988.2|6973.2|6987.8|6972.8|6988.2|6973.2|6987.8|6972.8|0
1602825300000|2020-10-16 05:15:00|6988.5|6973.5|6988.2|6973.2|6988.5|6973.5|6988.2|6973.2|2
1602825600000|2020-10-16 05:20:00|6988.9|6973.9|6995|6980|6996.1|6981.1|6988.9|6973.9|2
1602825900000|2020-10-16 05:25:00|6995.1|6980.1|6995|6980|6995.5|6980.5|6995|6980|0
1602826200000|2020-10-16 05:30:00|6995.5|6980.5|6994.8|6979.8|6997.2|6982.2|6994.8|6979.8|2
1602826500000|2020-10-16 05:35:00|6994.5|6979.5|6994.8|6979.8|6994.8|6979.8|6993|6978|4
1602826800000|2020-10-16 05:40:00|6998.5|6983.5|6998.2|6983.2|7001|6986|6995.1|6980.1|11
1602827100000|2020-10-16 05:45:00|6998|6983|7002.5|6987.5|7002.5|6987.5|6998|6983|79
1602827400000|2020-10-16 05:50:00|7003.8|6988.8|7003.2|6988.2|7007.4|6992.4|7002.8|6987.8|65
1602827700000|2020-10-16 05:55:00|7002.8|6987.8|6999.5|6984.5|7002.8|6987.8|6996.2|6981.2|11
1602828000000|2020-10-16 06:00:00|6999.2|6984.2|6997|6982|6999.2|6984.2|6994|6979|1
1602828300000|2020-10-16 06:05:00|6997.5|6982.5|6998.4|6983.4|6998.4|6983.4|6997.5|6982.5|0
1602828600000|2020-10-16 06:10:00|6997.3|6982.3|6995.5|6980.5|6997.7|6982.7|6995.5|6980.5|2
1602828900000|2020-10-16 06:15:00|6995|6980|6997|6982|6997.3|6982.3|6995|6980|2
1602829200000|2020-10-16 06:20:00|6997.3|6982.3|7001.4|6986.4|7001.8|6986.8|6997.3|6982.3|7
1602829500000|2020-10-16 06:25:00|7002|6987|7003.4|6988.4|7004|6989|7002|6987|15
1602829800000|2020-10-16 06:30:00|7002.9|6987.9|7004|6989|7005|6990|7002|6987|6
1602830100000|2020-10-16 06:35:00|7004.7|6989.7|7005|6990|7005|6990|7004.7|6989.7|3
1602830400000|2020-10-16 06:40:00|7004.9|6989.9|7003.4|6988.4|7005.9|6990.9|7003|6988|17
1602831000000|2020-10-16 06:50:00|7003|6988|7005.4|6990.4|7005.4|6990.4|7003|6988|1
1602831300000|2020-10-16 06:55:00|7006.4|6991.4|7006.5|6991.5|7006.7|6991.7|7005.9|6990.9|5
1602831600000|2020-10-16 07:00:00|7006.4|6991.4|7006.7|6991.7|7007.9|6992.9|7005.9|6990.9|28
1602831900000|2020-10-16 07:05:00|7007|6992|7005.5|6990.5|7007|6992|7002.9|6987.9|8
1602832200000|2020-10-16 07:10:00|7005.7|6990.7|7006|6991|7006|6991|7005.7|6990.7|1
1602832500000|2020-10-16 07:15:00|7006.1|6991.1|7003.4|6988.4|7006.1|6991.1|7003.2|6988.2|3
1602832800000|2020-10-16 07:20:00|7003.6|6988.6|7004.9|6989.9|7005.4|6990.4|7003.6|6988.6|12
1602833100000|2020-10-16 07:25:00|7006.6|6991.6|7003.6|6988.6|7006.6|6991.6|7003.6|6988.6|19
1602833400000|2020-10-16 07:30:00|7003.7|6988.7|7003.6|6988.6|7005.6|6990.6|7003.6|6988.6|6
1602833700000|2020-10-16 07:35:00|7002.9|6987.9|7004.2|6989.2|7004.7|6989.7|7002.6|6987.6|4
1602834000000|2020-10-16 07:40:00|7003.9|6988.9|7006.4|6991.4|7006.4|6991.4|7003.9|6988.9|7
1602834300000|2020-10-16 07:45:00|7005.7|6990.7|7006.9|6991.9|7007.1|6992.1|7005.1|6990.1|18
1602834600000|2020-10-16 07:50:00|7007.1|6992.1|7006.9|6991.9|7007.2|6992.2|7006.9|6991.9|13
1602834900000|2020-10-16 07:55:00|7005.7|6990.7|7012.3|6997.3|7012.3|6997.3|7005.7|6990.7|126
1602835200000|2020-10-16 08:00:00|7010.6|6995.6|7009.3|6994.3|7010.6|6995.6|7007.9|6992.9|20
1602835500000|2020-10-16 08:05:00|7009.6|6994.6|7010.8|6995.8|7011.6|6996.6|7009.6|6994.6|11
1602835800000|2020-10-16 08:10:00|7011.1|6996.1|7012.1|6997.1|7012.1|6997.1|7010.3|6995.3|55
1602836100000|2020-10-16 08:15:00|7011.8|6996.8|7010.3|6995.3|7012.8|6997.8|7010.3|6995.3|8
1602836400000|2020-10-16 08:20:00|7008.8|6993.8|7009.6|6994.6|7010.3|6995.3|7008.1|6993.1|4
1602836700000|2020-10-16 08:25:00|7010.1|6995.1|7011.3|6996.3|7011.3|6996.3|7009.6|6994.6|5
1602837000000|2020-10-16 08:30:00|7012.3|6997.3|7012.8|6997.8|7012.8|6997.8|7010.6|6995.6|7
1602837300000|2020-10-16 08:35:00|7013.1|6998.1|7007.1|6992.1|7014.1|6999.1|7007.1|6992.1|52
1602837600000|2020-10-16 08:40:00|7007.4|6992.4|7006.3|6991.3|7008.3|6993.3|7005.9|6990.9|11
1602837900000|2020-10-16 08:45:00|7006.6|6991.6|6998.6|6983.6|7006.6|6991.6|6998.6|6983.6|60
1602838200000|2020-10-16 08:50:00|6998.4|6983.4|6994.8|6979.8|6998.4|6983.4|6994.6|6979.6|20
1602838500000|2020-10-16 08:55:00|6994.4|6979.4|6988.4|6973.4|6994.4|6979.4|6987.4|6972.4|38
1602838800000|2020-10-16 09:00:00|6988.3|6973.3|6987.8|6972.8|6988.3|6973.3|6985.3|6970.3|13
1602839100000|2020-10-16 09:05:00|6987.4|6972.4|6988.1|6973.1|6988.1|6973.1|6984.4|6969.4|32
1602839400000|2020-10-16 09:10:00|6987.8|6972.8|6984.1|6969.1|6987.8|6972.8|6979.6|6964.6|32
1602839700000|2020-10-16 09:15:00|6983.3|6968.3|6985|6970|6986.3|6971.3|6980.6|6965.6|47
1602840000000|2020-10-16 09:20:00|6985.3|6970.3|6981.1|6966.1|6985.6|6970.6|6980.8|6965.8|7
1602840300000|2020-10-16 09:25:00|6981.5|6966.5|6978.1|6963.1|6982.8|6967.8|6977.6|6962.6|6
1602840600000|2020-10-16 09:30:00|6978.3|6963.3|6980.1|6965.1|6980.1|6965.1|6978.3|6963.3|3
1602840900000|2020-10-16 09:35:00|6980|6965|6979.8|6964.8|6980|6965|6978.3|6963.3|1
1602841200000|2020-10-16 09:40:00|6979.6|6964.6|6983.3|6968.3|6984.6|6969.6|6979.6|6964.6|18
1602841500000|2020-10-16 09:45:00|6983.1|6968.1|6982.1|6967.1|6984.6|6969.6|6980.8|6965.8|18
1602841800000|2020-10-16 09:50:00|6981.9|6966.9|6982.3|6967.3|6982.3|6967.3|6980.9|6965.9|2
1602842100000|2020-10-16 09:55:00|6982.5|6967.5|6982.5|6967.5|6982.8|6967.8|6979.5|6964.5|3
1602842400000|2020-10-16 10:00:00|6982.3|6967.3|6981.3|6966.3|6982.3|6967.3|6980.8|6965.8|30
1602842700000|2020-10-16 10:05:00|6981.8|6966.8|6982.8|6967.8|6984|6969|6981.8|6966.8|3
1602843300000|2020-10-16 10:15:00|6983.8|6968.8|6987.3|6972.3|6987.3|6972.3|6983.1|6968.1|18
1602843600000|2020-10-16 10:20:00|6987.5|6972.5|6987|6972|6987.5|6972.5|6987|6972|1
1602843900000|2020-10-16 10:25:00|6987.6|6972.6|6987|6972|6987.6|6972.6|6986.8|6971.8|3
1602844200000|2020-10-16 10:30:00|6987.1|6972.1|6985.8|6970.8|6987.5|6972.5|6985.6|6970.6|0
1602844500000|2020-10-16 10:35:00|6986|6971|6986.1|6971.1|6987.1|6972.1|6986|6971|0
1602844800000|2020-10-16 10:40:00|6985.1|6970.1|6987.2|6972.2|6988.1|6973.1|6985.1|6970.1|34
1602845100000|2020-10-16 10:45:00|6987.5|6972.5|6985.7|6970.7|6987.7|6972.7|6985.7|6970.7|66
1602845400000|2020-10-16 10:50:00|6984.3|6969.3|6978.6|6963.6|6984.3|6969.3|6976|6961|21
1602845700000|2020-10-16 10:55:00|6978.1|6963.1|6986.5|6971.5|6987.8|6972.8|6978.1|6963.1|29
1602846000000|2020-10-16 11:00:00|6986.3|6971.3|6986.6|6971.6|6986.6|6971.6|6981.1|6966.1|17
1602846300000|2020-10-16 11:05:00|6986.5|6971.5|6985.8|6970.8|6988.6|6973.6|6985.8|6970.8|3
1602846600000|2020-10-16 11:10:00|6986.5|6971.5|6984.1|6969.1|6986.5|6971.5|6983.8|6968.8|18
1602846900000|2020-10-16 11:15:00|6985.4|6970.4|6985.8|6970.8|6987.6|6972.6|6985.4|6970.4|10
1602847200000|2020-10-16 11:20:00|6986.5|6971.5|6986.8|6971.8|6990.1|6975.1|6985.6|6970.6|16
1602847500000|2020-10-16 11:25:00|6988.3|6973.3|6994|6979|6994|6979|6988.3|6973.3|4
1602847800000|2020-10-16 11:30:00|6993.8|6978.8|6988|6973|6993.8|6978.8|6987.3|6972.3|18
1602848100000|2020-10-16 11:35:00|6988.2|6973.2|6979.3|6964.3|6988.5|6973.5|6979.3|6964.3|28
1602848400000|2020-10-16 11:40:00|6979.2|6964.2|6976.7|6961.7|6980.3|6965.3|6976.7|6961.7|41
1602848700000|2020-10-16 11:45:00|6977|6962|6980.2|6965.2|6980.7|6965.7|6975.2|6960.2|50
1602849000000|2020-10-16 11:50:00|6979.8|6964.8|6979|6964|6981.2|6966.2|6977.5|6962.5|25
1602849300000|2020-10-16 11:55:00|6978.7|6963.7|6964.6|6949.6|6978.7|6963.7|6964.6|6949.6|58
1602849600000|2020-10-16 12:00:00|6964.5|6949.5|6970|6955|6974.8|6959.8|6963.6|6948.6|67
1602849900000|2020-10-16 12:05:00|6969.6|6954.6|6982.4|6967.4|6982.4|6967.4|6968.3|6953.3|83
1602850200000|2020-10-16 12:10:00|6982.9|6967.9|6986.7|6971.7|6986.7|6971.7|6977.9|6962.9|64
1602850500000|2020-10-16 12:15:00|6986.9|6971.9|6976.5|6961.5|6989|6974|6975|6960|59
1602850800000|2020-10-16 12:20:00|6976|6961|6974.3|6959.3|6976.3|6961.3|6970.5|6955.5|27
1602851100000|2020-10-16 12:25:00|6975.7|6960.7|6980.2|6965.2|6980.2|6965.2|6973.2|6958.2|44
1602851400000|2020-10-16 12:30:00|6981|6966|6985.3|6970.3|6995.8|6980.8|6981|6966|88
1602851700000|2020-10-16 12:35:00|6985.7|6970.7|6994.3|6979.3|6994.3|6979.3|6976.7|6961.7|87
1602852000000|2020-10-16 12:40:00|6994.7|6979.7|6990.3|6975.3|6994.7|6979.7|6983|6968|70
1602852300000|2020-10-16 12:45:00|6989.1|6974.1|6977.2|6962.2|6989.1|6974.1|6975.2|6960.2|42
1602852600000|2020-10-16 12:50:00|6977|6962|6983.4|6968.4|6983.4|6968.4|6975.7|6960.7|126
1602852900000|2020-10-16 12:55:00|6983|6968|6981.4|6966.4|6983|6968|6977|6962|62
1602853200000|2020-10-16 13:00:00|6981.7|6966.7|6982.7|6967.7|6989.4|6974.4|6979.2|6964.2|152
1602853500000|2020-10-16 13:05:00|6982.4|6967.4|6990.7|6975.7|6992.2|6977.2|6979|6964|74
1602853800000|2020-10-16 13:10:00|6991.4|6976.4|6979.4|6964.4|6994.2|6979.2|6979.2|6964.2|79
1602854100000|2020-10-16 13:15:00|6979.2|6964.2|6991.2|6976.2|6991.4|6976.4|6977|6962|79
1602854400000|2020-10-16 13:20:00|6991.4|6976.4|6996.1|6981.1|7000.6|6985.6|6985.5|6970.5|149
1602854700000|2020-10-16 13:25:00|6997.3|6982.3|7004.9|6989.9|7005.9|6990.9|6996.1|6981.1|157
1602855000000|2020-10-16 13:30:00|7005.7|6990.7|7011.1|6996.1|7011.9|6996.9|7005.2|6990.2|247
1602855300000|2020-10-16 13:35:00|7010.7|6995.7|7016.3|7001.3|7019.6|7004.6|7008.2|6993.2|461
1602855600000|2020-10-16 13:40:00|7016.4|7001.4|7004.2|6989.2|7017.4|7002.4|6997.9|6982.9|248
1602855900000|2020-10-16 13:45:00|7002.9|6987.9|6999.9|6984.9|7008.1|6993.1|6999.9|6984.9|225
1602856200000|2020-10-16 13:50:00|7002.1|6987.1|7005.4|6990.4|7007.2|6992.2|6998.2|6983.2|135
1602856500000|2020-10-16 13:55:00|7005.1|6990.1|7012.3|6997.3|7013.3|6998.3|7003.6|6988.6|154
1602856800000|2020-10-16 14:00:00|7012.8|6997.8|7018.4|7003.4|7019.3|7004.3|7012.1|6997.1|120
1602857100000|2020-10-16 14:05:00|7018.1|7003.1|7021.9|7006.9|7023.6|7008.6|7016.3|7001.3|175
1602857400000|2020-10-16 14:10:00|7022.1|7007.1|7016.6|7001.6|7024.9|7009.9|7012.7|6997.7|204
1602857700000|2020-10-16 14:15:00|7016.9|7001.9|7024.8|7009.8|7025.9|7010.9|7016.9|7001.9|152
1602858000000|2020-10-16 14:20:00|7025.1|7010.1|7022.6|7007.6|7025.9|7010.9|7021.8|7006.8|186
1602858300000|2020-10-16 14:25:00|7022.9|7007.9|7034.4|7019.4|7034.9|7019.9|7022.9|7007.9|239
1602858600000|2020-10-16 14:30:00|7034.8|7019.8|7030.6|7015.6|7039.6|7024.6|7026.6|7011.6|241
1602858900000|2020-10-16 14:35:00|7030.4|7015.4|7038.2|7023.2|7039.2|7024.2|7027.6|7012.6|213
1602859200000|2020-10-16 14:40:00|7038.1|7023.1|7036.2|7021.2|7038.1|7023.1|7032.2|7017.2|140
1602859500000|2020-10-16 14:45:00|7035.9|7020.9|7030.7|7015.7|7042.2|7027.2|7027.1|7012.1|305
1602859800000|2020-10-16 14:50:00|7030.9|7015.9|7028.2|7013.2|7030.9|7015.9|7019.7|7004.7|297
1602860100000|2020-10-16 14:55:00|7028.4|7013.4|7035.6|7020.6|7037.1|7022.1|7028.1|7013.1|155
1602860400000|2020-10-16 15:00:00|7035.9|7020.9|7042.9|7027.9|7050.9|7035.9|7034.6|7019.6|778
1602860700000|2020-10-16 15:05:00|7042.6|7027.6|7049.4|7034.4|7054.3|7039.3|7041.3|7026.3|261
1602861000000|2020-10-16 15:10:00|7049.6|7034.6|7046.9|7031.9|7052.1|7037.1|7044.1|7029.1|134
1602861300000|2020-10-16 15:15:00|7046.3|7031.3|7041.6|7026.6|7048.1|7033.1|7039.1|7024.1|135
1602861600000|2020-10-16 15:20:00|7041.4|7026.4|7021.3|7006.3|7041.6|7026.6|7021.3|7006.3|203
1602861900000|2020-10-16 15:25:00|7021.8|7006.8|7012.8|6997.8|7021.8|7006.8|7009.5|6994.5|206
1602862200000|2020-10-16 15:30:00|7013.3|6998.3|7016.3|7001.3|7016.3|7001.3|7008.5|6993.5|255
1602862500000|2020-10-16 15:35:00|7016.5|7001.5|7015.5|7000.5|7020.5|7005.5|7012|6997|65
1602862800000|2020-10-16 15:40:00|7016.1|7001.1|7026.5|7011.5|7028.6|7013.6|7016.1|7001.1|82
1602863100000|2020-10-16 15:45:00|7026.8|7011.8|7033.6|7018.6|7033.6|7018.6|7026.6|7011.6|63
1602863400000|2020-10-16 15:50:00|7033.1|7018.1|7036.8|7021.8|7040.5|7025.5|7033.1|7018.1|88
1602863700000|2020-10-16 15:55:00|7037.5|7022.5|7043.6|7028.6|7043.6|7028.6|7037.5|7022.5|56
1602864000000|2020-10-16 16:00:00|7044|7029|7043|7028|7047|7032|7036.8|7021.8|144
1602864300000|2020-10-16 16:05:00|7043.1|7028.1|7041.6|7026.6|7043.1|7028.1|7038|7023|85
1602864600000|2020-10-16 16:10:00|7041.8|7026.8|7048.8|7033.8|7049.1|7034.1|7041.6|7026.6|109
1602864900000|2020-10-16 16:15:00|7048.5|7033.5|7047.5|7032.5|7049.3|7034.3|7046|7031|116
1602865200000|2020-10-16 16:20:00|7046.8|7031.8|7043.3|7028.3|7046.8|7031.8|7037.1|7022.1|111
1602865500000|2020-10-16 16:25:00|7044.8|7029.8|7044.3|7029.3|7047|7032|7041.8|7026.8|70
1602865800000|2020-10-16 16:30:00|7044|7029|7041|7026|7046.3|7031.3|7039.3|7024.3|104
1602866100000|2020-10-16 16:35:00|7042.3|7027.3|7041.8|7026.8|7043|7028|7036|7021|139
1602866400000|2020-10-16 16:40:00|7042|7027|7040.1|7025.1|7042.6|7027.6|7039|7024|69
1602866700000|2020-10-16 16:45:00|7040.5|7025.5|7040.1|7025.1|7044.1|7029.1|7038.6|7023.6|131
1602867000000|2020-10-16 16:50:00|7040.3|7025.3|7043.5|7028.5|7045.5|7030.5|7040|7025|58
1602867300000|2020-10-16 16:55:00|7043.7|7028.7|7045.7|7030.7|7048.3|7033.3|7043.3|7028.3|139
1602867600000|2020-10-16 17:00:00|7046|7031|7049.7|7034.7|7050|7035|7044.7|7029.7|549
1602867900000|2020-10-16 17:05:00|7050.9|7035.9|7046.7|7031.7|7051.5|7036.5|7046.4|7031.4|451
1602868200000|2020-10-16 17:10:00|7046.9|7031.9|7047|7032|7047.5|7032.5|7039.8|7024.8|257
1602868500000|2020-10-16 17:15:00|7046|7031|7046|7031|7046.7|7031.7|7041|7026|191
1602868800000|2020-10-16 17:20:00|7046.2|7031.2|7040.6|7025.6|7048|7033|7040.6|7025.6|276
1602869100000|2020-10-16 17:25:00|7039.6|7024.6|7037.5|7022.5|7042.1|7027.1|7037|7022|97
1602869400000|2020-10-16 17:30:00|7038.1|7023.1|7030.1|7015.1|7040.5|7025.5|7029.3|7014.3|95
1602869700000|2020-10-16 17:35:00|7030.3|7015.3|7030.5|7015.5|7030.5|7015.5|7023|7008|311
1602870000000|2020-10-16 17:40:00|7030.6|7015.6|7027.1|7012.1|7032.1|7017.1|7023.6|7008.6|283
1602870300000|2020-10-16 17:45:00|7028.3|7013.3|7022.8|7007.8|7034.4|7019.4|7022.3|7007.3|114
1602870600000|2020-10-16 17:50:00|7023.1|7008.1|7021.6|7006.6|7025.6|7010.6|7020.3|7005.3|155
1602870900000|2020-10-16 17:55:00|7022.1|7007.1|7023.1|7008.1|7024|7009|7019.9|7004.9|116
1602871200000|2020-10-16 18:00:00|7023.3|7008.3|7023.6|7008.6|7024|7009|7022.6|7007.6|81
1602871500000|2020-10-16 18:05:00|7023.1|7008.1|7039.5|7024.5|7039.5|7024.5|7019.1|7004.1|281
1602871800000|2020-10-16 18:10:00|7039.7|7024.7|7042.7|7027.7|7043.7|7028.7|7036.7|7021.7|687
1602872100000|2020-10-16 18:15:00|7043.3|7028.3|7048.8|7033.8|7049.7|7034.7|7043.2|7028.2|526
1603069200000|2020-10-19 01:00:00|7063.5|7048.5|7081.7|7066.7|7087.8|7072.8|7063|7048|366
1603069500000|2020-10-19 01:05:00|7080.8|7065.8|7083.7|7068.7|7083.7|7068.7|7075.3|7060.3|172
1603069800000|2020-10-19 01:10:00|7084.8|7069.8|7091.2|7076.2|7094.7|7079.7|7084|7069|135
1603070100000|2020-10-19 01:15:00|7091.6|7076.6|7094.8|7079.8|7095.3|7080.3|7089.5|7074.5|87
1603070400000|2020-10-19 01:20:00|7095|7080|7097.7|7082.7|7101.2|7086.2|7093.2|7078.2|92
1603070700000|2020-10-19 01:25:00|7096|7081|7100.5|7085.5|7101|7086|7089.3|7074.3|146
1603071000000|2020-10-19 01:30:00|7100.3|7085.3|7101.7|7086.7|7101.7|7086.7|7100.3|7085.3|95
1603071300000|2020-10-19 01:35:00|7101.5|7086.5|7111.8|7096.8|7113.3|7098.3|7101.2|7086.2|110
1603071600000|2020-10-19 01:40:00|7113.5|7098.5|7123.5|7108.5|7123.5|7108.5|7113.5|7098.5|133
1603071900000|2020-10-19 01:45:00|7124|7109|7130.8|7115.8|7131.1|7116.1|7119|7104|73
1603072200000|2020-10-19 01:50:00|7129.2|7114.2|7125.5|7110.5|7130.1|7115.1|7124.7|7109.7|43
1603072500000|2020-10-19 01:55:00|7126.8|7111.8|7122.7|7107.7|7128.8|7113.8|7121.2|7106.2|49
1603072800000|2020-10-19 02:00:00|7122.8|7107.8|7120.5|7105.5|7124.2|7109.2|7120.5|7105.5|39
1603073100000|2020-10-19 02:05:00|7119.8|7104.8|7123.3|7108.3|7125.3|7110.3|7116.5|7101.5|74
1603073400000|2020-10-19 02:10:00|7124.3|7109.3|7126|7111|7130.7|7115.7|7124|7109|146
1603073700000|2020-10-19 02:15:00|7125.5|7110.5|7128.5|7113.5|7130|7115|7125.5|7110.5|77
1603074000000|2020-10-19 02:20:00|7129.5|7114.5|7130.3|7115.3|7130.3|7115.3|7123|7108|9
1603074300000|2020-10-19 02:25:00|7130.8|7115.8|7130.5|7115.5|7131.5|7116.5|7130.3|7115.3|41
1603074600000|2020-10-19 02:30:00|7130.8|7115.8|7139.3|7124.3|7141.3|7126.3|7130.5|7115.5|111
1603074900000|2020-10-19 02:35:00|7138.7|7123.7|7145|7130|7145.5|7130.5|7137.7|7122.7|95
1603075200000|2020-10-19 02:40:00|7145.2|7130.2|7145|7130|7145.8|7130.8|7144.8|7129.8|34
1603075500000|2020-10-19 02:45:00|7144.9|7129.9|7142.7|7127.7|7144.9|7129.9|7142.7|7127.7|41
1603075800000|2020-10-19 02:50:00|7141.9|7126.9|7138.3|7123.3|7143.9|7128.9|7138.3|7123.3|56
1603076100000|2020-10-19 02:55:00|7137.8|7122.8|7138.2|7123.2|7138.7|7123.7|7137.3|7122.3|42
1603076400000|2020-10-19 03:00:00|7137.8|7122.8|7140.8|7125.8|7141.8|7126.8|7137.5|7122.5|31
1603076700000|2020-10-19 03:05:00|7141.3|7126.3|7139.7|7124.7|7144.3|7129.3|7139.7|7124.7|21
1603077000000|2020-10-19 03:10:00|7139.5|7124.5|7141.7|7126.7|7141.7|7126.7|7137.7|7122.7|27
1603077300000|2020-10-19 03:15:00|7142|7127|7146.7|7131.7|7147.2|7132.2|7142|7127|74
1603077600000|2020-10-19 03:20:00|7146.5|7131.5|7146.4|7131.4|7147.4|7132.4|7144.7|7129.7|17
1603077900000|2020-10-19 03:25:00|7146|7131|7143.9|7128.9|7146|7131|7143.9|7128.9|40
1603078200000|2020-10-19 03:30:00|7143.7|7128.7|7143.5|7128.5|7143.7|7128.7|7142.4|7127.4|55
1603078500000|2020-10-19 03:35:00|7143.7|7128.7|7145.9|7130.9|7146.7|7131.7|7143.7|7128.7|44
1603078800000|2020-10-19 03:40:00|7145.5|7130.5|7145.2|7130.2|7146.7|7131.7|7145.2|7130.2|20
1603079100000|2020-10-19 03:45:00|7141.8|7126.8|7142|7127|7143.5|7128.5|7141.8|7126.8|33
1603079400000|2020-10-19 03:50:00|7141.3|7126.3|7132.7|7117.7|7142.5|7127.5|7132.7|7117.7|82
1603079700000|2020-10-19 03:55:00|7133.2|7118.2|7133|7118|7133.2|7118.2|7131.3|7116.3|19
1603080000000|2020-10-19 04:00:00|7130|7115|7130.7|7115.7|7131.3|7116.3|7128.8|7113.8|134
1603080300000|2020-10-19 04:05:00|7130.3|7115.3|7127.3|7112.3|7131|7116|7127.2|7112.2|10
1603080600000|2020-10-19 04:10:00|7127.2|7112.2|7124.3|7109.3|7127.2|7112.2|7124.3|7109.3|21
1603080900000|2020-10-19 04:15:00|7124.2|7109.2|7123.7|7108.7|7124.2|7109.2|7123.5|7108.5|9
1603081200000|2020-10-19 04:20:00|7121.7|7106.7|7123.8|7108.8|7124|7109|7121.7|7106.7|39
1603081500000|2020-10-19 04:25:00|7124.5|7109.5|7127.8|7112.8|7130.3|7115.3|7124.5|7109.5|18
1603081800000|2020-10-19 04:30:00|7128.3|7113.3|7124.5|7109.5|7128.3|7113.3|7124|7109|15
1603082100000|2020-10-19 04:35:00|7124.7|7109.7|7129.8|7114.8|7133.2|7118.2|7124.7|7109.7|54
1603082400000|2020-10-19 04:40:00|7127|7112|7113|7098|7127|7112|7110.4|7095.4|132
1603082700000|2020-10-19 04:45:00|7112.9|7097.9|7110|7095|7112.9|7097.9|7110|7095|40
1603083000000|2020-10-19 04:50:00|7110.4|7095.4|7112.4|7097.4|7112.4|7097.4|7110.4|7095.4|1
1603083300000|2020-10-19 04:55:00|7113|7098|7113.5|7098.5|7117.2|7102.2|7113|7098|7
1603083600000|2020-10-19 05:00:00|7111.7|7096.7|7108.9|7093.9|7111.7|7096.7|7108.4|7093.4|37
1603083900000|2020-10-19 05:05:00|7108.6|7093.6|7109.9|7094.9|7109.9|7094.9|7108.6|7093.6|4
1603084200000|2020-10-19 05:10:00|7105.9|7090.9|7101.4|7086.4|7105.9|7090.9|7100.2|7085.2|37
1603084500000|2020-10-19 05:15:00|7101|7086|7102|7087|7103.5|7088.5|7100.5|7085.5|5
1603084800000|2020-10-19 05:20:00|7102.2|7087.2|7108.2|7093.2|7108.9|7093.9|7102.2|7087.2|8
1603085100000|2020-10-19 05:25:00|7108.9|7093.9|7109.4|7094.4|7110.5|7095.5|7108.9|7093.9|43
1603085400000|2020-10-19 05:30:00|7107.9|7092.9|7120.9|7105.9|7120.9|7105.9|7107.9|7092.9|36
1603085700000|2020-10-19 05:35:00|7120.7|7105.7|7107.9|7092.9|7123.5|7108.5|7107.5|7092.5|78
1603086000000|2020-10-19 05:40:00|7107.6|7092.6|7111.9|7096.9|7112.2|7097.2|7103.6|7088.6|25
1603086300000|2020-10-19 05:45:00|7112.1|7097.1|7120.4|7105.4|7120.4|7105.4|7112.1|7097.1|23
1603086600000|2020-10-19 05:50:00|7120.9|7105.9|7123.9|7108.9|7123.9|7108.9|7119.9|7104.9|3
1603086900000|2020-10-19 05:55:00|7121.2|7106.2|7126.9|7111.9|7127.4|7112.4|7121.2|7106.2|6
1603087200000|2020-10-19 06:00:00|7126.7|7111.7|7122.6|7107.6|7126.7|7111.7|7121.1|7106.1|5
1603087500000|2020-10-19 06:05:00|7122.4|7107.4|7121.9|7106.9|7123.1|7108.1|7121.6|7106.6|8
1603087800000|2020-10-19 06:10:00|7121.7|7106.7|7121.4|7106.4|7123.2|7108.2|7121.4|7106.4|0
1603088100000|2020-10-19 06:15:00|7121.6|7106.6|7118.2|7103.2|7121.6|7106.6|7110.4|7095.4|23
1603088400000|2020-10-19 06:20:00|7118.7|7103.7|7118.4|7103.4|7118.7|7103.7|7114.1|7099.1|6
1603088700000|2020-10-19 06:25:00|7117.2|7102.2|7123.6|7108.6|7123.6|7108.6|7117.1|7102.1|17
1603089000000|2020-10-19 06:30:00|7124.1|7109.1|7124.1|7109.1|7124.1|7109.1|7121.6|7106.6|7
1603089300000|2020-10-19 06:35:00|7122.7|7107.7|7118.1|7103.1|7122.7|7107.7|7116.4|7101.4|34
1603089600000|2020-10-19 06:40:00|7118.4|7103.4|7114.9|7099.9|7119.6|7104.6|7114.9|7099.9|22
1603089900000|2020-10-19 06:45:00|7115.1|7100.1|7113.1|7098.1|7115.1|7100.1|7113.1|7098.1|8
1603090200000|2020-10-19 06:50:00|7112.9|7097.9|7113.7|7098.7|7113.7|7098.7|7110.1|7095.1|10
1603090500000|2020-10-19 06:55:00|7114.1|7099.1|7114.7|7099.7|7118.1|7103.1|7114.1|7099.1|14
1603090800000|2020-10-19 07:00:00|7114.9|7099.9|7116.6|7101.6|7117.9|7102.9|7114.9|7099.9|6
1603091400000|2020-10-19 07:10:00|7116.9|7101.9|7112.6|7097.6|7116.9|7101.9|7111.1|7096.1|35
1603091700000|2020-10-19 07:15:00|7112.9|7097.9|7111.3|7096.3|7114.4|7099.4|7108.7|7093.7|26
1603092000000|2020-10-19 07:20:00|7111.1|7096.1|7115.3|7100.3|7116.2|7101.2|7111.1|7096.1|44
1603092300000|2020-10-19 07:25:00|7114.9|7099.9|7115.4|7100.4|7115.4|7100.4|7114.3|7099.3|4
1603092600000|2020-10-19 07:30:00|7115.6|7100.6|7115.4|7100.4|7115.9|7100.9|7114.9|7099.9|21
1603092900000|2020-10-19 07:35:00|7115.9|7100.9|7109.8|7094.8|7116.6|7101.6|7109.3|7094.3|15
1603093200000|2020-10-19 07:40:00|7109.6|7094.6|7108.8|7093.8|7109.6|7094.6|7108.1|7093.1|3
1603093500000|2020-10-19 07:45:00|7108.6|7093.6|7109.3|7094.3|7109.3|7094.3|7108.3|7093.3|2
1603093800000|2020-10-19 07:50:00|7108.8|7093.8|7105.9|7090.9|7108.8|7093.8|7104.1|7089.1|35
1603094100000|2020-10-19 07:55:00|7105.8|7090.8|7111.3|7096.3|7111.9|7096.9|7103.8|7088.8|58
1603094400000|2020-10-19 08:00:00|7110.9|7095.9|7115.4|7100.4|7116.1|7101.1|7110.9|7095.9|21
1603094700000|2020-10-19 08:05:00|7116.1|7101.1|7122.6|7107.6|7122.8|7107.8|7115.1|7100.1|23
1603095000000|2020-10-19 08:10:00|7122.4|7107.4|7124.1|7109.1|7124.4|7109.4|7121.6|7106.6|4
1603095300000|2020-10-19 08:15:00|7124.4|7109.4|7131.6|7116.6|7131.6|7116.6|7123.4|7108.4|46
1603095600000|2020-10-19 08:20:00|7131.4|7116.4|7129.1|7114.1|7131.9|7116.9|7128.1|7113.1|13
1603095900000|2020-10-19 08:25:00|7128.6|7113.6|7132.9|7117.9|7133.8|7118.8|7125.6|7110.6|19
1603096200000|2020-10-19 08:30:00|7132.8|7117.8|7131.6|7116.6|7133.1|7118.1|7129.8|7114.8|11
1603096500000|2020-10-19 08:35:00|7131.1|7116.1|7140.4|7125.4|7142.8|7127.8|7131.1|7116.1|171
1603096800000|2020-10-19 08:40:00|7137.8|7122.8|7130.8|7115.8|7137.8|7122.8|7127.3|7112.3|27
1603097100000|2020-10-19 08:45:00|7130.6|7115.6|7129.8|7114.8|7130.6|7115.6|7127.8|7112.8|5
1603097400000|2020-10-19 08:50:00|7129.9|7114.9|7126.8|7111.8|7129.9|7114.9|7126.8|7111.8|3
1603097700000|2020-10-19 08:55:00|7126.5|7111.5|7118.9|7103.9|7127.3|7112.3|7118.9|7103.9|40
1603098000000|2020-10-19 09:00:00|7117.4|7102.4|7110.3|7095.3|7117.4|7102.4|7110.3|7095.3|70
1603098300000|2020-10-19 09:05:00|7110.8|7095.8|7111.1|7096.1|7111.8|7096.8|7110.1|7095.1|29
1603098600000|2020-10-19 09:10:00|7111.6|7096.6|7109.8|7094.8|7111.6|7096.6|7109.8|7094.8|18
1603098900000|2020-10-19 09:15:00|7110.3|7095.3|7111.4|7096.4|7111.8|7096.8|7109.8|7094.8|11
1603099200000|2020-10-19 09:20:00|7110.9|7095.9|7111.4|7096.4|7111.4|7096.4|7110.1|7095.1|3
1603099500000|2020-10-19 09:25:00|7111.3|7096.3|7103.3|7088.3|7111.3|7096.3|7103.3|7088.3|47
1603099800000|2020-10-19 09:30:00|7103.1|7088.1|7102.8|7087.8|7103.8|7088.8|7101.3|7086.3|14
1603100100000|2020-10-19 09:35:00|7103.1|7088.1|7106.8|7091.8|7106.8|7091.8|7103.1|7088.1|10
1603100400000|2020-10-19 09:40:00|7106.4|7091.4|7104.4|7089.4|7107.1|7092.1|7103.6|7088.6|26
1603100700000|2020-10-19 09:45:00|7104.1|7089.1|7100.3|7085.3|7104.1|7089.1|7100.3|7085.3|60
1603101000000|2020-10-19 09:50:00|7100.6|7085.6|7089.6|7074.6|7100.6|7085.6|7089.6|7074.6|68
1603101300000|2020-10-19 09:55:00|7089.8|7074.8|7093.8|7078.8|7094|7079|7089.6|7074.6|83
1603101600000|2020-10-19 10:00:00|7096|7081|7092.6|7077.6|7096|7081|7092.6|7077.6|12
1603101900000|2020-10-19 10:05:00|7092.8|7077.8|7093.8|7078.8|7094.1|7079.1|7092.1|7077.1|20
1603102200000|2020-10-19 10:10:00|7097.2|7082.2|7098.3|7083.3|7099.8|7084.8|7096.1|7081.1|9
1603102500000|2020-10-19 10:15:00|7098.6|7083.6|7098|7083|7098.6|7083.6|7098|7083|0
1603102800000|2020-10-19 10:20:00|7099.7|7084.7|7104.1|7089.1|7104.1|7089.1|7099.7|7084.7|14
1603103100000|2020-10-19 10:25:00|7104.6|7089.6|7103.6|7088.6|7104.6|7089.6|7103.5|7088.5|2
1603103400000|2020-10-19 10:30:00|7102.6|7087.6|7103.5|7088.5|7103.6|7088.6|7101.1|7086.1|4
1603103700000|2020-10-19 10:35:00|7103.6|7088.6|7110|7095|7110|7095|7103.1|7088.1|29
1603104000000|2020-10-19 10:40:00|7110.1|7095.1|7105.1|7090.1|7110.1|7095.1|7104.8|7089.8|4
1603104300000|2020-10-19 10:45:00|7104.5|7089.5|7102|7087|7104.5|7089.5|7101.3|7086.3|12
1603104600000|2020-10-19 10:50:00|7101.5|7086.5|7105.3|7090.3|7105.3|7090.3|7101.5|7086.5|6
1603104900000|2020-10-19 10:55:00|7105.6|7090.6|7106.8|7091.8|7106.8|7091.8|7105.6|7090.6|0
1603105200000|2020-10-19 11:00:00|7114.8|7099.8|7109.1|7094.1|7114.8|7099.8|7106|7091|55
1603105500000|2020-10-19 11:05:00|7108.6|7093.6|7109.1|7094.1|7109.1|7094.1|7108.6|7093.6|2
1603105800000|2020-10-19 11:10:00|7109.6|7094.6|7105.6|7090.6|7109.6|7094.6|7103.8|7088.8|38
1603106100000|2020-10-19 11:15:00|7106|7091|7108.8|7093.8|7109.3|7094.3|7106|7091|10
1603106400000|2020-10-19 11:20:00|7109.5|7094.5|7108|7093|7109.5|7094.5|7108|7093|2
1603106700000|2020-10-19 11:25:00|7107.5|7092.5|7114.3|7099.3|7114.3|7099.3|7106|7091|11
1603107000000|2020-10-19 11:30:00|7113.1|7098.1|7128.5|7113.5|7131.6|7116.6|7113.1|7098.1|85
1603107300000|2020-10-19 11:35:00|7130.6|7115.6|7126.7|7111.7|7133.2|7118.2|7123|7108|73
1603107600000|2020-10-19 11:40:00|7127.7|7112.7|7128.2|7113.2|7130.5|7115.5|7125.8|7110.8|30
1603107900000|2020-10-19 11:45:00|7126.2|7111.2|7128.7|7113.7|7131.7|7116.7|7126.2|7111.2|32
1603108200000|2020-10-19 11:50:00|7129.1|7114.1|7128.2|7113.2|7130.2|7115.2|7123.5|7108.5|76
1603108500000|2020-10-19 11:55:00|7126.2|7111.2|7118.7|7103.7|7126.2|7111.2|7117.2|7102.2|70
1603108800000|2020-10-19 12:00:00|7118.3|7103.3|7119.7|7104.7|7120.5|7105.5|7114|7099|68
1603109100000|2020-10-19 12:05:00|7119.8|7104.8|7125.7|7110.7|7125.7|7110.7|7115.5|7100.5|63
1603109400000|2020-10-19 12:10:00|7125.3|7110.3|7112.1|7097.1|7125.3|7110.3|7110.8|7095.8|110
1603109700000|2020-10-19 12:15:00|7113.5|7098.5|7120.8|7105.8|7122.2|7107.2|7113.3|7098.3|29
1603110000000|2020-10-19 12:20:00|7118.5|7103.5|7115|7100|7118.5|7103.5|7111.2|7096.2|52
1603110300000|2020-10-19 12:25:00|7113.2|7098.2|7116.8|7101.8|7117.3|7102.3|7109.8|7094.8|83
1603110600000|2020-10-19 12:30:00|7118.5|7103.5|7126.5|7111.5|7127|7112|7118.5|7103.5|175
1603110900000|2020-10-19 12:35:00|7126|7111|7133.5|7118.5|7133.5|7118.5|7122.5|7107.5|116
1603111200000|2020-10-19 12:40:00|7133.2|7118.2|7117.4|7102.4|7133.2|7118.2|7111.2|7096.2|143
1603111500000|2020-10-19 12:45:00|7117.5|7102.5|7122.5|7107.5|7124|7109|7114.4|7099.4|36
1603111800000|2020-10-19 12:50:00|7124.7|7109.7|7123.7|7108.7|7127.2|7112.2|7121.8|7106.8|117
1603112100000|2020-10-19 12:55:00|7123.4|7108.4|7124.7|7109.7|7125.2|7110.2|7120.2|7105.2|52
1603112400000|2020-10-19 13:00:00|7124.5|7109.5|7119.7|7104.7|7127.4|7112.4|7113.7|7098.7|154
1603112700000|2020-10-19 13:05:00|7119.6|7104.6|7124.7|7109.7|7124.7|7109.7|7117.1|7102.1|74
1603113000000|2020-10-19 13:10:00|7124.2|7109.2|7124.9|7109.9|7130.5|7115.5|7122.7|7107.7|188
1603113300000|2020-10-19 13:15:00|7125.4|7110.4|7125|7110|7128.7|7113.7|7121.9|7106.9|74
1603113600000|2020-10-19 13:20:00|7124.9|7109.9|7133.9|7118.9|7138.6|7123.6|7122.9|7107.9|92
1603113900000|2020-10-19 13:25:00|7134.6|7119.6|7140.4|7125.4|7141.9|7126.9|7129.1|7114.1|254
1603114200000|2020-10-19 13:30:00|7139.1|7124.1|7133.9|7118.9|7141.2|7126.2|7133.9|7118.9|290
1603114500000|2020-10-19 13:35:00|7131.9|7116.9|7116.7|7101.7|7131.9|7116.9|7107.4|7092.4|332
1603114800000|2020-10-19 13:40:00|7115.7|7100.7|7138.7|7123.7|7140.9|7125.9|7115.7|7100.7|159
1603115100000|2020-10-19 13:45:00|7138.4|7123.4|7142.8|7127.8|7142.8|7127.8|7134.9|7119.9|250
1603115400000|2020-10-19 13:50:00|7142.6|7127.6|7160.6|7145.6|7160.6|7145.6|7138.9|7123.9|508
1603115700000|2020-10-19 13:55:00|7160.3|7145.3|7134.4|7119.4|7168.8|7153.8|7133.6|7118.6|527
1603116000000|2020-10-19 14:00:00|7134.1|7119.1|7129.9|7114.9|7141.1|7126.1|7123.1|7108.1|279
1603116300000|2020-10-19 14:05:00|7129.8|7114.8|7114.1|7099.1|7129.8|7114.8|7110.1|7095.1|199
1603116600000|2020-10-19 14:10:00|7115.8|7100.8|7126.8|7111.8|7126.8|7111.8|7110.6|7095.6|185
1603116900000|2020-10-19 14:15:00|7127.1|7112.1|7151.4|7136.4|7153.1|7138.1|7127.1|7112.1|359
1603117200000|2020-10-19 14:20:00|7151.6|7136.6|7146.3|7131.3|7151.6|7136.6|7141.9|7126.9|221
1603117500000|2020-10-19 14:25:00|7145.8|7130.8|7168|7153|7168|7153|7139.3|7124.3|487
1603117800000|2020-10-19 14:30:00|7170.1|7155.1|7166.3|7151.3|7172.6|7157.6|7164.3|7149.3|410
1603118100000|2020-10-19 14:35:00|7165|7150|7161|7146|7167|7152|7157|7142|237
1603118400000|2020-10-19 14:40:00|7161.6|7146.6|7149.4|7134.4|7165|7150|7149.4|7134.4|165
1603118700000|2020-10-19 14:45:00|7149.3|7134.3|7135.6|7120.6|7150.5|7135.5|7135.3|7120.3|259
1603119000000|2020-10-19 14:50:00|7135.8|7120.8|7131.4|7116.4|7138.8|7123.8|7131.4|7116.4|195
1603119300000|2020-10-19 14:55:00|7131.6|7116.6|7131.1|7116.1|7132.6|7117.6|7121.9|7106.9|230
1603119600000|2020-10-19 15:00:00|7131.3|7116.3|7140.3|7125.3|7146.6|7131.6|7129.8|7114.8|200
1603119900000|2020-10-19 15:05:00|7139.8|7124.8|7143.3|7128.3|7144.3|7129.3|7133.5|7118.5|100
1603120200000|2020-10-19 15:10:00|7144.8|7129.8|7141.5|7126.5|7145|7130|7138|7123|113
1603120500000|2020-10-19 15:15:00|7142.6|7127.6|7143.5|7128.5|7146.3|7131.3|7138.8|7123.8|162
1603120800000|2020-10-19 15:20:00|7143.3|7128.3|7134|7119|7143.3|7128.3|7133.8|7118.8|153
1603121100000|2020-10-19 15:25:00|7134.1|7119.1|7143.3|7128.3|7145.3|7130.3|7132.1|7117.1|110
1603121400000|2020-10-19 15:30:00|7143.5|7128.5|7136.8|7121.8|7144|7129|7134.6|7119.6|124
1603121700000|2020-10-19 15:35:00|7137.1|7122.1|7153.8|7138.8|7156|7141|7136.8|7121.8|201
1603122000000|2020-10-19 15:40:00|7153.6|7138.6|7157.5|7142.5|7160.6|7145.6|7151.8|7136.8|163
1603122300000|2020-10-19 15:45:00|7157.8|7142.8|7164.1|7149.1|7167.6|7152.6|7157.8|7142.8|195
1603122600000|2020-10-19 15:50:00|7163.8|7148.8|7174|7159|7176|7161|7163.8|7148.8|187
1603122900000|2020-10-19 15:55:00|7174.1|7159.1|7169.3|7154.3|7174.6|7159.6|7167.8|7152.8|155
1603123200000|2020-10-19 16:00:00|7168.8|7153.8|7169.3|7154.3|7174.6|7159.6|7166.8|7151.8|118
1603123500000|2020-10-19 16:05:00|7168.8|7153.8|7161.6|7146.6|7168.8|7153.8|7156.6|7141.6|204
1603123800000|2020-10-19 16:10:00|7160.6|7145.6|7157|7142|7162.1|7147.1|7155.1|7140.1|116
1603124100000|2020-10-19 16:15:00|7155.6|7140.6|7161.3|7146.3|7162.5|7147.5|7155|7140|176
1603124400000|2020-10-19 16:20:00|7161.5|7146.5|7160.8|7145.8|7163.6|7148.6|7156.6|7141.6|92
1603124700000|2020-10-19 16:25:00|7161.1|7146.1|7164.2|7149.2|7165|7150|7154|7139|75
1603125000000|2020-10-19 16:30:00|7163.5|7148.5|7164.3|7149.3|7170|7155|7163.5|7148.5|156
1603125300000|2020-10-19 16:35:00|7163.6|7148.6|7167.8|7152.8|7172|7157|7163.6|7148.6|124
1603125600000|2020-10-19 16:40:00|7167.5|7152.5|7173|7158|7174.3|7159.3|7163.8|7148.8|73
1603125900000|2020-10-19 16:45:00|7173.3|7158.3|7173.5|7158.5|7174.8|7159.8|7168.5|7153.5|179
1603126200000|2020-10-19 16:50:00|7173.8|7158.8|7169|7154|7174.8|7159.8|7165.5|7150.5|92
1603126500000|2020-10-19 16:55:00|7169.3|7154.3|7165|7150|7173.5|7158.5|7164.5|7149.5|68
1603126800000|2020-10-19 17:00:00|7166.1|7151.1|7167.5|7152.5|7174.3|7159.3|7166.1|7151.1|142
1603127100000|2020-10-19 17:05:00|7165.1|7150.1|7173.5|7158.5|7174.5|7159.5|7164|7149|81
1603127400000|2020-10-19 17:10:00|7173.1|7158.1|7169.3|7154.3|7174.5|7159.5|7166.3|7151.3|68
1603127700000|2020-10-19 17:15:00|7169.5|7154.5|7172.5|7157.5|7173.2|7158.2|7169|7154|49
1603128000000|2020-10-19 17:20:00|7172.1|7157.1|7171.3|7156.3|7174.6|7159.6|7171.3|7156.3|36
1603128300000|2020-10-19 17:25:00|7171.1|7156.1|7163.6|7148.6|7171.1|7156.1|7162|7147|57
1603128600000|2020-10-19 17:30:00|7162.1|7147.1|7162.8|7147.8|7165.6|7150.6|7161|7146|52
1603128900000|2020-10-19 17:35:00|7163|7148|7161|7146|7165.6|7150.6|7161|7146|85
1603129200000|2020-10-19 17:40:00|7161.3|7146.3|7169|7154|7169|7154|7161.3|7146.3|30
1603129500000|2020-10-19 17:45:00|7169.1|7154.1|7171.1|7156.1|7171.5|7156.5|7165.3|7150.3|133
1603129800000|2020-10-19 17:50:00|7171.5|7156.5|7171.3|7156.3|7172.3|7157.3|7170.3|7155.3|72
1603130100000|2020-10-19 17:55:00|7171.5|7156.5|7171.5|7156.5|7172.2|7157.2|7169.1|7154.1|60
1603130400000|2020-10-19 18:00:00|7171.6|7156.6|7171.8|7156.8|7174.2|7159.2|7170.2|7155.2|155
1603130700000|2020-10-19 18:05:00|7171.5|7156.5|7170.7|7155.7|7174|7159|7168.7|7153.7|143
1603131000000|2020-10-19 18:10:00|7171|7156|7163.5|7148.5|7175|7160|7162.8|7147.8|736
1603131300000|2020-10-19 18:15:00|7163.8|7148.8|7169.5|7154.5|7172|7157|7161.6|7146.6|382
1603155600000|2020-10-20 01:00:00|7148.9|7133.9|7157.9|7142.9|7159.1|7144.1|7147.3|7132.3|254
1603155900000|2020-10-20 01:05:00|7157.8|7142.8|7166.1|7151.1|7166.1|7151.1|7157.8|7142.8|51
1603156200000|2020-10-20 01:10:00|7166.2|7151.2|7165.7|7150.7|7168.4|7153.4|7162.2|7147.2|50
1603156500000|2020-10-20 01:15:00|7165.9|7150.9|7167.9|7152.9|7168.2|7153.2|7160.9|7145.9|32
1603156800000|2020-10-20 01:20:00|7168.1|7153.1|7163.1|7148.1|7170.4|7155.4|7162.8|7147.8|46
1603157100000|2020-10-20 01:25:00|7162.8|7147.8|7162.6|7147.6|7163.3|7148.3|7162.4|7147.4|5
1603157400000|2020-10-20 01:30:00|7163.6|7148.6|7163.3|7148.3|7163.6|7148.6|7162.6|7147.6|10
1603157700000|2020-10-20 01:35:00|7161.6|7146.6|7163.9|7148.9|7163.9|7148.9|7161.4|7146.4|11
1603158000000|2020-10-20 01:40:00|7163.6|7148.6|7158.6|7143.6|7164.6|7149.6|7158.3|7143.3|16
1603158300000|2020-10-20 01:45:00|7158.9|7143.9|7156.8|7141.8|7158.9|7143.9|7152.9|7137.9|39
1603158600000|2020-10-20 01:50:00|7157.1|7142.1|7161.6|7146.6|7163.9|7148.9|7157.1|7142.1|12
1603158900000|2020-10-20 01:55:00|7161.4|7146.4|7159.9|7144.9|7161.4|7146.4|7159.6|7144.6|5
1603159200000|2020-10-20 02:00:00|7159.6|7144.6|7158.4|7143.4|7160.3|7145.3|7158.4|7143.4|8
1603159500000|2020-10-20 02:05:00|7159.1|7144.1|7159.3|7144.3|7160.9|7145.9|7158.9|7143.9|4
1603159800000|2020-10-20 02:10:00|7159.6|7144.6|7161.9|7146.9|7164.9|7149.9|7159.4|7144.4|5
1603160100000|2020-10-20 02:15:00|7162.6|7147.6|7163.3|7148.3|7164.3|7149.3|7162.6|7147.6|4
1603160400000|2020-10-20 02:20:00|7163.6|7148.6|7163.6|7148.6|7165.4|7150.4|7163.6|7148.6|3
1603160700000|2020-10-20 02:25:00|7161.6|7146.6|7163.4|7148.4|7163.4|7148.4|7160.6|7145.6|2
1603161000000|2020-10-20 02:30:00|7162.6|7147.6|7155.1|7140.1|7163.4|7148.4|7155.1|7140.1|11
1603161300000|2020-10-20 02:35:00|7155.3|7140.3|7155.1|7140.1|7155.3|7140.3|7155.1|7140.1|12
1603161600000|2020-10-20 02:40:00|7153.1|7138.1|7152.4|7137.4|7153.1|7138.1|7151.3|7136.3|25
1603161900000|2020-10-20 02:45:00|7152.8|7137.8|7154.3|7139.3|7154.9|7139.9|7152.8|7137.8|6
1603162200000|2020-10-20 02:50:00|7154|7139|7153.9|7138.9|7154|7139|7152.8|7137.8|2
1603162500000|2020-10-20 02:55:00|7154.9|7139.9|7157.8|7142.8|7157.8|7142.8|7154.9|7139.9|1
1603162800000|2020-10-20 03:00:00|7158|7143|7159.3|7144.3|7159.5|7144.5|7158|7143|0
1603163100000|2020-10-20 03:05:00|7158.3|7143.3|7162.3|7147.3|7162.3|7147.3|7158.1|7143.1|2
1603163400000|2020-10-20 03:10:00|7162.5|7147.5|7162.8|7147.8|7165.3|7150.3|7162.5|7147.5|5
1603163700000|2020-10-20 03:15:00|7162.3|7147.3|7164.5|7149.5|7165|7150|7161.3|7146.3|4
1603164000000|2020-10-20 03:20:00|7164.6|7149.6|7167.9|7152.9|7167.9|7152.9|7164.5|7149.5|15
1603164300000|2020-10-20 03:25:00|7167.5|7152.5|7170.5|7155.5|7170.5|7155.5|7166.6|7151.6|16
1603164600000|2020-10-20 03:30:00|7170.3|7155.3|7170|7155|7170.3|7155.3|7170|7155|2
1603164900000|2020-10-20 03:35:00|7169.5|7154.5|7169.5|7154.5|7169.5|7154.5|7169.5|7154.5|1
1603165200000|2020-10-20 03:40:00|7170.1|7155.1|7170|7155|7170.5|7155.5|7170|7155|5
1603165500000|2020-10-20 03:45:00|||||||||3
1603165800000|2020-10-20 03:50:00|7170.3|7155.3|7170|7155|7170.3|7155.3|7169.8|7154.8|2
1603166100000|2020-10-20 03:55:00|7170.3|7155.3|7170.5|7155.5|7170.5|7155.5|7170.3|7155.3|1
1603166400000|2020-10-20 04:00:00|7170|7155|7169.6|7154.6|7170|7155|7169.6|7154.6|2
1603166700000|2020-10-20 04:05:00|7169.8|7154.8|7169.5|7154.5|7170.1|7155.1|7169.5|7154.5|3
1603167000000|2020-10-20 04:10:00|7170.1|7155.1|7170|7155|7170.1|7155.1|7170|7155|9
1603167300000|2020-10-20 04:15:00|||||||||2
1603168200000|2020-10-20 04:30:00|7170.2|7155.2|7170.2|7155.2|7170.2|7155.2|7170.2|7155.2|2
1603168500000|2020-10-20 04:35:00|7170|7155|7170|7155|7170|7155|7170|7155|2
1603168800000|2020-10-20 04:40:00|7167.6|7152.6|7167.5|7152.5|7167.6|7152.6|7166.8|7151.8|1
1603170000000|2020-10-20 05:00:00|7167.3|7152.3|7167.5|7152.5|7167.5|7152.5|7167.3|7152.3|0
1603170300000|2020-10-20 05:05:00|7163.3|7148.3|7161.2|7146.2|7163.3|7148.3|7161.2|7146.2|2
1603170600000|2020-10-20 05:10:00|||||||||2
1603170900000|2020-10-20 05:15:00|7163.2|7148.2|7164|7149|7164|7149|7163.2|7148.2|2
1603171200000|2020-10-20 05:20:00|7165.3|7150.3|7165.5|7150.5|7165.5|7150.5|7165.3|7150.3|0
1603171500000|2020-10-20 05:25:00|7165.3|7150.3|7165.3|7150.3|7165.3|7150.3|7165.3|7150.3|7
1603171800000|2020-10-20 05:30:00|7164.3|7149.3|7168.3|7153.3|7168.3|7153.3|7163.7|7148.7|11
1603172100000|2020-10-20 05:35:00|7168.7|7153.7|7169.7|7154.7|7170.2|7155.2|7168.5|7153.5|13
1603172400000|2020-10-20 05:40:00|7170.2|7155.2|7172.8|7157.8|7172.8|7157.8|7169.3|7154.3|4
1603172700000|2020-10-20 05:45:00|7175.3|7160.3|7186|7171|7186.1|7171.1|7174.7|7159.7|131
1603173000000|2020-10-20 05:50:00|7186.1|7171.1|7185|7170|7186.5|7171.5|7184.8|7169.8|27
1603173300000|2020-10-20 05:55:00|7184|7169|7185.6|7170.6|7186.1|7171.1|7183.1|7168.1|8
1603173600000|2020-10-20 06:00:00|7186|7171|7191.2|7176.2|7191.2|7176.2|7185.3|7170.3|18
1603173900000|2020-10-20 06:05:00|7190.8|7175.8|7185.7|7170.7|7190.8|7175.8|7185.5|7170.5|22
1603174200000|2020-10-20 06:10:00|7185.8|7170.8|7189|7174|7189.2|7174.2|7182.3|7167.3|24
1603174500000|2020-10-20 06:15:00|7188.8|7173.8|7191|7176|7192.5|7177.5|7188.8|7173.8|24
1603174800000|2020-10-20 06:20:00|7190.3|7175.3|7191.2|7176.2|7191.2|7176.2|7190.3|7175.3|6
1603175100000|2020-10-20 06:25:00|7191.5|7176.5|7193|7178|7194.2|7179.2|7191.5|7176.5|25
1603175400000|2020-10-20 06:30:00|7194.2|7179.2|7194.4|7179.4|7195.5|7180.5|7194|7179|7
1603175700000|2020-10-20 06:35:00|7194.9|7179.9|7196.2|7181.2|7197|7182|7194.9|7179.9|12
1603176000000|2020-10-20 06:40:00|7196.4|7181.4|7199.2|7184.2|7199.2|7184.2|7196|7181|42
1603176300000|2020-10-20 06:45:00|7199|7184|7200.7|7185.7|7201.2|7186.2|7198.7|7183.7|41
1603176600000|2020-10-20 06:50:00|7200.8|7185.8|7200.8|7185.8|7201.3|7186.3|7199.8|7184.8|10
1603176900000|2020-10-20 06:55:00|7200.5|7185.5|7200.3|7185.3|7201.8|7186.8|7200.2|7185.2|30
1603177200000|2020-10-20 07:00:00|7200.8|7185.8|7197.7|7182.7|7201.8|7186.8|7197.7|7182.7|21
1603177500000|2020-10-20 07:05:00|7196.5|7181.5|7199.8|7184.8|7200.8|7185.8|7196.5|7181.5|9
1603177800000|2020-10-20 07:10:00|7200.2|7185.2|7198.5|7183.5|7200.7|7185.7|7198.5|7183.5|7
1603178100000|2020-10-20 07:15:00|7198.2|7183.2|7195.8|7180.8|7198.8|7183.8|7195.5|7180.5|8
1603178400000|2020-10-20 07:20:00|7197|7182|7199.2|7184.2|7199.5|7184.5|7197|7182|23
1603178700000|2020-10-20 07:25:00|7199|7184|7196.5|7181.5|7199|7184|7196.5|7181.5|3
1603179000000|2020-10-20 07:30:00|7195.5|7180.5|7195.5|7180.5|7195.5|7180.5|7194.2|7179.2|6
1603179300000|2020-10-20 07:35:00|7195|7180|7194.9|7179.9|7195|7180|7194.9|7179.9|0
1603179600000|2020-10-20 07:40:00|7194.2|7179.2|7192.2|7177.2|7194.2|7179.2|7192.2|7177.2|12
1603179900000|2020-10-20 07:45:00|7191.6|7176.6|7192.9|7177.9|7194.9|7179.9|7190.9|7175.9|15
1603180200000|2020-10-20 07:50:00|7193.4|7178.4|7186.7|7171.7|7193.7|7178.7|7186.7|7171.7|8
1603180500000|2020-10-20 07:55:00|7187.9|7172.9|7191.4|7176.4|7191.4|7176.4|7186.7|7171.7|18
1603180800000|2020-10-20 08:00:00|7194.7|7179.7|7187.2|7172.2|7194.9|7179.9|7187.2|7172.2|62
1603181100000|2020-10-20 08:05:00|7188.2|7173.2|7189.7|7174.7|7194.9|7179.9|7188.2|7173.2|22
1603181400000|2020-10-20 08:10:00|7189.5|7174.5|7188.2|7173.2|7190.9|7175.9|7186|7171|7
1603181700000|2020-10-20 08:15:00|7188.7|7173.7|7188.7|7173.7|7188.7|7173.7|7188.5|7173.5|2
1603182000000|2020-10-20 08:20:00|7186.5|7171.5|7198|7183|7200|7185|7186.5|7171.5|64
1603182300000|2020-10-20 08:25:00|7197.5|7182.5|7199.5|7184.5|7199.5|7184.5|7197.5|7182.5|3
1603182600000|2020-10-20 08:30:00|7199.4|7184.4|7198.9|7183.9|7199.5|7184.5|7198.9|7183.9|4
1603182900000|2020-10-20 08:35:00|7197.4|7182.4|7199.5|7184.5|7199.5|7184.5|7197.4|7182.4|7
1603183200000|2020-10-20 08:40:00|7201|7186|7197.7|7182.7|7201.5|7186.5|7197.2|7182.2|19
1603183500000|2020-10-20 08:45:00|7197.4|7182.4|7197.5|7182.5|7197.5|7182.5|7195.5|7180.5|4
1603183800000|2020-10-20 08:50:00|7197.4|7182.4|7196.4|7181.4|7198.4|7183.4|7195.9|7180.9|7
1603184100000|2020-10-20 08:55:00|7197.2|7182.2|7193.9|7178.9|7199.2|7184.2|7191.9|7176.9|53
1603184400000|2020-10-20 09:00:00|7194.2|7179.2|7191.4|7176.4|7194.5|7179.5|7190|7175|42
1603184700000|2020-10-20 09:05:00|7192.4|7177.4|7199.5|7184.5|7199.9|7184.9|7192.4|7177.4|24
1603185000000|2020-10-20 09:10:00|7200.4|7185.4|7199.2|7184.2|7201.7|7186.7|7199|7184|21
1603185300000|2020-10-20 09:15:00|7200.7|7185.7|7200.2|7185.2|7200.9|7185.9|7200.2|7185.2|3
1603185600000|2020-10-20 09:20:00|7200.9|7185.9|7200.2|7185.2|7200.9|7185.9|7200.2|7185.2|20
1603185900000|2020-10-20 09:25:00|7200.5|7185.5|7202.5|7187.5|7205.5|7190.5|7200.5|7185.5|17
1603186200000|2020-10-20 09:30:00|7204|7189|7210.7|7195.7|7211.2|7196.2|7203.9|7188.9|58
1603186500000|2020-10-20 09:35:00|7210.9|7195.9|7210.4|7195.4|7211.3|7196.3|7208.9|7193.9|83
1603186800000|2020-10-20 09:40:00|7210.5|7195.5|7209.2|7194.2|7210.9|7195.9|7209.2|7194.2|13
1603187100000|2020-10-20 09:45:00|7209.4|7194.4|7207.4|7192.4|7210.4|7195.4|7206.6|7191.6|20
1603187400000|2020-10-20 09:50:00|7208.2|7193.2|7209.9|7194.9|7210.1|7195.1|7207.4|7192.4|24
1603187700000|2020-10-20 09:55:00|7210.1|7195.1|7208.9|7193.9|7210.1|7195.1|7208.9|7193.9|12
1603188000000|2020-10-20 10:00:00|7209.1|7194.1|7209.9|7194.9|7210.1|7195.1|7209.1|7194.1|6
1603188300000|2020-10-20 10:05:00|7210.2|7195.2|7207.6|7192.6|7211.9|7196.9|7207.4|7192.4|63
1603188600000|2020-10-20 10:10:00|7207.7|7192.7|7206.9|7191.9|7211.1|7196.1|7206.9|7191.9|38
1603188900000|2020-10-20 10:15:00|7206.7|7191.7|7207.6|7192.6|7207.6|7192.6|7204.7|7189.7|36
1603189200000|2020-10-20 10:20:00|7207.9|7192.9|7206.4|7191.4|7207.9|7192.9|7204.6|7189.6|18
1603189500000|2020-10-20 10:25:00|7207.1|7192.1|7205.7|7190.7|7208.4|7193.4|7205.7|7190.7|6
1603189800000|2020-10-20 10:30:00|7206.1|7191.1|7205.2|7190.2|7208.6|7193.6|7204.7|7189.7|22
1603190100000|2020-10-20 10:35:00|7205.4|7190.4|7206.7|7191.7|7207.2|7192.2|7205.4|7190.4|38
1603190400000|2020-10-20 10:40:00|7206.5|7191.5|7204.2|7189.2|7206.7|7191.7|7204.2|7189.2|31
1603190700000|2020-10-20 10:45:00|7203.4|7188.4|7204.2|7189.2|7204.2|7189.2|7202.2|7187.2|11
1603191000000|2020-10-20 10:50:00|7206.2|7191.2|7204.2|7189.2|7206.4|7191.4|7204.2|7189.2|10
1603191300000|2020-10-20 10:55:00|7204.6|7189.6|7202.2|7187.2|7204.6|7189.6|7201.4|7186.4|14
1603191600000|2020-10-20 11:00:00|7202.4|7187.4|7204.9|7189.9|7204.9|7189.9|7202.2|7187.2|37
1603191900000|2020-10-20 11:05:00|7204.7|7189.7|7206.4|7191.4|7207.2|7192.2|7204.7|7189.7|66
1603192200000|2020-10-20 11:10:00|7206.7|7191.7|7207.4|7192.4|7209.9|7194.9|7204.9|7189.9|62
1603192500000|2020-10-20 11:15:00|7207.1|7192.1|7207.1|7192.1|7207.6|7192.6|7206.6|7191.6|21
1603192800000|2020-10-20 11:20:00|7207.4|7192.4|7208.7|7193.7|7208.7|7193.7|7207.4|7192.4|23
1603193100000|2020-10-20 11:25:00|7207.9|7192.9|7206.2|7191.2|7207.9|7192.9|7206.2|7191.2|39
1603193400000|2020-10-20 11:30:00|7205.9|7190.9|7205.1|7190.1|7206.6|7191.6|7204.6|7189.6|55
1603193700000|2020-10-20 11:35:00|7205.2|7190.2|7205.6|7190.6|7206.1|7191.1|7205.1|7190.1|6
1603194000000|2020-10-20 11:40:00|7205.7|7190.7|7204.4|7189.4|7206.9|7191.9|7204.4|7189.4|16
1603194300000|2020-10-20 11:45:00|7204.9|7189.9|7206.4|7191.4|7206.4|7191.4|7204.9|7189.9|14
1603194600000|2020-10-20 11:50:00|7206.1|7191.1|7197.7|7182.7|7206.2|7191.2|7197.4|7182.4|31
1603194900000|2020-10-20 11:55:00|7197.4|7182.4|7191.3|7176.3|7200.4|7185.4|7190.8|7175.8|38
1603195200000|2020-10-20 12:00:00|7191.4|7176.4|7187.4|7172.4|7191.4|7176.4|7185.4|7170.4|146
1603195500000|2020-10-20 12:05:00|7188.1|7173.1|7199.6|7184.6|7200.1|7185.1|7188.1|7173.1|72
1603195800000|2020-10-20 12:10:00|7198.9|7183.9|7200.6|7185.6|7200.9|7185.9|7197.3|7182.3|90
1603196100000|2020-10-20 12:15:00|7199.6|7184.6|7204.3|7189.3|7205.4|7190.4|7199.6|7184.6|67
1603196400000|2020-10-20 12:20:00|7204.8|7189.8|7200.4|7185.4|7205.8|7190.8|7199.1|7184.1|52
1603196700000|2020-10-20 12:25:00|7200.6|7185.6|7201.3|7186.3|7201.9|7186.9|7199.1|7184.1|64
1603197000000|2020-10-20 12:30:00|7201.4|7186.4|7210.4|7195.4|7212.6|7197.6|7200.4|7185.4|154
1603197300000|2020-10-20 12:35:00|7209.7|7194.7|7204.7|7189.7|7210.9|7195.9|7203.6|7188.6|88
1603197600000|2020-10-20 12:40:00|7205.1|7190.1|7204.9|7189.9|7206.1|7191.1|7202.7|7187.7|41
1603197900000|2020-10-20 12:45:00|7205.9|7190.9|7208.7|7193.7|7209.3|7194.3|7205.9|7190.9|47
1603198200000|2020-10-20 12:50:00|7208.9|7193.9|7210.6|7195.6|7210.6|7195.6|7208.8|7193.8|25
1603198500000|2020-10-20 12:55:00|7209.6|7194.6|7213.4|7198.4|7214.9|7199.9|7209.3|7194.3|160
1603198800000|2020-10-20 13:00:00|7212.9|7197.9|7211.4|7196.4|7214.8|7199.8|7211.3|7196.3|80
1603199100000|2020-10-20 13:05:00|7211.1|7196.1|7209.3|7194.3|7212.6|7197.6|7207.6|7192.6|54
1603199400000|2020-10-20 13:10:00|7209.5|7194.5|7207.8|7192.8|7212.3|7197.3|7207.3|7192.3|112
1603199700000|2020-10-20 13:15:00|7208|7193|7201.2|7186.2|7208.3|7193.3|7201.2|7186.2|209
1603200000000|2020-10-20 13:20:00|7199.3|7184.3|7208.2|7193.2|7208.2|7193.2|7195.2|7180.2|100
1603200300000|2020-10-20 13:25:00|7208.3|7193.3|7198.8|7183.8|7208.3|7193.3|7198.3|7183.3|102
1603200600000|2020-10-20 13:30:00|7199.2|7184.2|7209.3|7194.3|7212.8|7197.8|7197.2|7182.2|163
1603200900000|2020-10-20 13:35:00|7209.1|7194.1|7210.5|7195.5|7214|7199|7203.6|7188.6|306
1603201200000|2020-10-20 13:40:00|7212|7197|7201.1|7186.1|7212.8|7197.8|7199.8|7184.8|146
1603201500000|2020-10-20 13:45:00|7201.8|7186.8|7197.1|7182.1|7208.3|7193.3|7197.1|7182.1|180
1603201800000|2020-10-20 13:50:00|7197.3|7182.3|7175.9|7160.9|7198.1|7183.1|7172.8|7157.8|295
1603202100000|2020-10-20 13:55:00|7176.1|7161.1|7154.1|7139.1|7185.6|7170.6|7151.1|7136.1|465
1603202400000|2020-10-20 14:00:00|7154.4|7139.4|7152.2|7137.2|7167.7|7152.7|7152.2|7137.2|228
1603202700000|2020-10-20 14:05:00|7152.7|7137.7|7146.4|7131.4|7152.7|7137.7|7142.4|7127.4|410
1603203000000|2020-10-20 14:10:00|7147.9|7132.9|7151.4|7136.4|7163.7|7148.7|7146.4|7131.4|399
1603203300000|2020-10-20 14:15:00|7151.7|7136.7|7150.4|7135.4|7158.6|7143.6|7147.7|7132.7|130
1603203600000|2020-10-20 14:20:00|7150.7|7135.7|7163.9|7148.9|7165.3|7150.3|7150.7|7135.7|171
1603203900000|2020-10-20 14:25:00|7164.1|7149.1|7167.3|7152.3|7170.5|7155.5|7160.1|7145.1|131
1603204200000|2020-10-20 14:30:00|7167.1|7152.1|7167.2|7152.2|7171.1|7156.1|7158.8|7143.8|285
1603204500000|2020-10-20 14:35:00|7167|7152|7151.4|7136.4|7169.4|7154.4|7148.9|7133.9|266
1603204800000|2020-10-20 14:40:00|7151|7136|7158.5|7143.5|7159.7|7144.7|7151|7136|88
1603205100000|2020-10-20 14:45:00|7158.2|7143.2|7147|7132|7158.9|7143.9|7145|7130|182
1603205400000|2020-10-20 14:50:00|7148.4|7133.4|7147.4|7132.4|7153.9|7138.9|7137.4|7122.4|346
1603205700000|2020-10-20 14:55:00|7147.2|7132.2|7128.6|7113.6|7148.9|7133.9|7112.4|7097.4|720
1603206000000|2020-10-20 15:00:00|7128.2|7113.2|7108.6|7093.6|7131.9|7116.9|7107.1|7092.1|303
1603206300000|2020-10-20 15:05:00|7108.2|7093.2|7111.2|7096.2|7114.1|7099.1|7102.2|7087.2|297
1603206600000|2020-10-20 15:10:00|7112.1|7097.1|7101.8|7086.8|7116.1|7101.1|7101.8|7086.8|215
1603206900000|2020-10-20 15:15:00|7101.1|7086.1|7091.4|7076.4|7104.6|7089.6|7086.6|7071.6|349
1603207200000|2020-10-20 15:20:00|7091.3|7076.3|7101.2|7086.2|7102.4|7087.4|7091.3|7076.3|137
1603207500000|2020-10-20 15:25:00|7100.9|7085.9|7099.8|7084.8|7106.9|7091.9|7098.1|7083.1|192
1603207800000|2020-10-20 15:30:00|7099.9|7084.9|7100.8|7085.8|7108.6|7093.6|7097.7|7082.7|162
1603208100000|2020-10-20 15:35:00|7099.1|7084.1|7107.6|7092.6|7108.9|7093.9|7099.1|7084.1|141
1603208400000|2020-10-20 15:40:00|7107.9|7092.9|7097.4|7082.4|7114.6|7099.6|7097.4|7082.4|153
1603208700000|2020-10-20 15:45:00|7097.9|7082.9|7107.7|7092.7|7108|7093|7097.4|7082.4|88
1603209000000|2020-10-20 15:50:00|7107.2|7092.2|7113.6|7098.6|7117.2|7102.2|7097.9|7082.9|107
1603209300000|2020-10-20 15:55:00|7113.4|7098.4|7118.9|7103.9|7123.9|7108.9|7113.1|7098.1|142
1603209600000|2020-10-20 16:00:00|7119.3|7104.3|7112.9|7097.9|7119.3|7104.3|7110.3|7095.3|92
1603209900000|2020-10-20 16:05:00|7111.9|7096.9|7106.3|7091.3|7113.3|7098.3|7104.8|7089.8|116
1603210200000|2020-10-20 16:10:00|7108.8|7093.8|7099.1|7084.1|7111.4|7096.4|7098.6|7083.6|112
1603210500000|2020-10-20 16:15:00|7099.4|7084.4|7111.4|7096.4|7113.9|7098.9|7099.4|7084.4|87
1603210800000|2020-10-20 16:20:00|7110.9|7095.9|7110.3|7095.3|7112.4|7097.4|7106.8|7091.8|61
1603211100000|2020-10-20 16:25:00|7110.8|7095.8|7121.2|7106.2|7121.2|7106.2|7107.6|7092.6|65
1603211400000|2020-10-20 16:30:00|7121.7|7106.7|7129.9|7114.9|7132.7|7117.7|7118.9|7103.9|92
1603211700000|2020-10-20 16:35:00|7129.7|7114.7|7137.7|7122.7|7138.7|7123.7|7129.2|7114.2|104
1603212000000|2020-10-20 16:40:00|7138.2|7123.2|7133.2|7118.2|7139.1|7124.1|7133.2|7118.2|76
1603212300000|2020-10-20 16:45:00|7133.6|7118.6|7138.1|7123.1|7141.6|7126.6|7133.6|7118.6|88
1603212600000|2020-10-20 16:50:00|7137.9|7122.9|7124.7|7109.7|7137.9|7122.9|7124.7|7109.7|67
1603212900000|2020-10-20 16:55:00|7124.9|7109.9|7119.4|7104.4|7126.6|7111.6|7116.3|7101.3|156
1603213200000|2020-10-20 17:00:00|7119.8|7104.8|7124.8|7109.8|7126.6|7111.6|7115.9|7100.9|65
1603213500000|2020-10-20 17:05:00|7123.9|7108.9|7122.5|7107.5|7124.4|7109.4|7114|7099|100
1603213800000|2020-10-20 17:10:00|7122.6|7107.6|7125.9|7110.9|7127.8|7112.8|7116.3|7101.3|78
1603214100000|2020-10-20 17:15:00|7125.4|7110.4|7125|7110|7133.1|7118.1|7124.4|7109.4|79
1603214400000|2020-10-20 17:20:00|7126.1|7111.1|7133.1|7118.1|7133.1|7118.1|7126.1|7111.1|59
1603214700000|2020-10-20 17:25:00|7133|7118|7138.6|7123.6|7141|7126|7132.6|7117.6|63
1603215000000|2020-10-20 17:30:00|7139.1|7124.1|7142.1|7127.1|7142.6|7127.6|7132.6|7117.6|75
1603215300000|2020-10-20 17:35:00|7141.6|7126.6|7141.9|7126.9|7145.3|7130.3|7139.3|7124.3|243
1603215600000|2020-10-20 17:40:00|7141.6|7126.6|7147.8|7132.8|7149.4|7134.4|7138.3|7123.3|110
1603215900000|2020-10-20 17:45:00|7147.6|7132.6|7146.8|7131.8|7148.5|7133.5|7140.3|7125.3|112
1603216200000|2020-10-20 17:50:00|7146.6|7131.6|7147.9|7132.9|7149.4|7134.4|7144.8|7129.8|69
1603216500000|2020-10-20 17:55:00|7148.4|7133.4|7148.9|7133.9|7150.1|7135.1|7147.3|7132.3|53
1603216800000|2020-10-20 18:00:00|7149.3|7134.3|7148.5|7133.5|7151.1|7136.1|7148|7133|76
1603217100000|2020-10-20 18:05:00|7148.6|7133.6|7152.1|7137.1|7152.8|7137.8|7147.3|7132.3|104
1603217400000|2020-10-20 18:10:00|7152.8|7137.8|7155.4|7140.4|7159.4|7144.4|7152.1|7137.1|689
1603217700000|2020-10-20 18:15:00|7155.1|7140.1|7145.4|7130.4|7155.4|7140.4|7142.6|7127.6|247
1603242000000|2020-10-21 01:00:00|7139.7|7124.7|7151.1|7136.1|7151.1|7136.1|7138.2|7123.2|22
1603242300000|2020-10-21 01:05:00|7151.2|7136.2|7143.6|7128.6|7152.9|7137.9|7143.6|7128.6|17
1603242600000|2020-10-21 01:10:00|7146|7131|7141.6|7126.6|7149.6|7134.6|7140.9|7125.9|43
1603242900000|2020-10-21 01:15:00|7140.4|7125.4|7141.1|7126.1|7141.4|7126.4|7139.2|7124.2|6
1603243200000|2020-10-21 01:20:00|7140.4|7125.4|7142.7|7127.7|7142.7|7127.7|7140.4|7125.4|3
1603243500000|2020-10-21 01:25:00|7142.4|7127.4|7141.7|7126.7|7142.4|7127.4|7141.7|7126.7|0
1603243800000|2020-10-21 01:30:00|7142|7127|7143.4|7128.4|7143.4|7128.4|7142|7127|0
1603244100000|2020-10-21 01:35:00|7143.3|7128.3|7142.6|7127.6|7143.3|7128.3|7142.6|7127.6|3
1603244400000|2020-10-21 01:40:00|7140.1|7125.1|7141.1|7126.1|7141.1|7126.1|7140.1|7125.1|0
1603244700000|2020-10-21 01:45:00|7140.4|7125.4|7140.9|7125.9|7141.4|7126.4|7140.4|7125.4|2
1603245000000|2020-10-21 01:50:00|7142.6|7127.6|7142.6|7127.6|7142.6|7127.6|7142.6|7127.6|0
1603245300000|2020-10-21 01:55:00|7144.6|7129.6|7142.4|7127.4|7144.6|7129.6|7142.4|7127.4|4
1603245600000|2020-10-21 02:00:00|7142.9|7127.9|7146.9|7131.9|7146.9|7131.9|7142.9|7127.9|2
1603245900000|2020-10-21 02:05:00|7151.1|7136.1|7150.3|7135.3|7151.7|7136.7|7149.8|7134.8|6
1603246200000|2020-10-21 02:10:00|7148.8|7133.8|7150.1|7135.1|7150.3|7135.3|7148.8|7133.8|5
1603246500000|2020-10-21 02:15:00|7150.8|7135.8|7150.8|7135.8|7150.8|7135.8|7150.8|7135.8|0
1603247100000|2020-10-21 02:25:00|7150.5|7135.5|7149.9|7134.9|7150.5|7135.5|7149.4|7134.4|0
1603247700000|2020-10-21 02:35:00|||||||||20
1603248000000|2020-10-21 02:40:00|7149.8|7134.8|7149.3|7134.3|7149.8|7134.8|7149.3|7134.3|0
1603248300000|2020-10-21 02:45:00|7149.8|7134.8|7150.3|7135.3|7150.9|7135.9|7149.8|7134.8|13
1603248600000|2020-10-21 02:50:00|7149.8|7134.8|7149.8|7134.8|7149.8|7134.8|7149.8|7134.8|4
1603248900000|2020-10-21 02:55:00|7149.1|7134.1|7149.1|7134.1|7149.1|7134.1|7149.1|7134.1|0
1603249200000|2020-10-21 03:00:00|7151.5|7136.5|7151|7136|7151.5|7136.5|7150.6|7135.6|7
1603249500000|2020-10-21 03:05:00|7151.1|7136.1|7151|7136|7151.1|7136.1|7151|7136|1
1603249800000|2020-10-21 03:10:00|7151.1|7136.1|7151.1|7136.1|7151.1|7136.1|7151.1|7136.1|1
1603250100000|2020-10-21 03:15:00|7151.3|7136.3|7151.9|7136.9|7151.9|7136.9|7151.3|7136.3|1
1603250400000|2020-10-21 03:20:00|7151.6|7136.6|7158.8|7143.8|7158.8|7143.8|7151.6|7136.6|22
1603250700000|2020-10-21 03:25:00|7158.9|7143.9|7159.1|7144.1|7162.6|7147.6|7158.3|7143.3|39
1603251000000|2020-10-21 03:30:00|7159|7144|7162.6|7147.6|7163.1|7148.1|7158.6|7143.6|9
1603251300000|2020-10-21 03:35:00|7162.4|7147.4|7159.6|7144.6|7162.4|7147.4|7159.5|7144.5|2
1603251600000|2020-10-21 03:40:00|7159.8|7144.8|7162.1|7147.1|7162.1|7147.1|7159.8|7144.8|1
1603251900000|2020-10-21 03:45:00|7162|7147|7162|7147|7162|7147|7162|7147|1
1603252200000|2020-10-21 03:50:00|7161|7146|7161|7146|7161|7146|7161|7146|1
1603252500000|2020-10-21 03:55:00|7161.5|7146.5|7161.3|7146.3|7161.5|7146.5|7161.3|7146.3|1
1603252800000|2020-10-21 04:00:00|7161.1|7146.1|7161.1|7146.1|7161.1|7146.1|7161.1|7146.1|1
1603253100000|2020-10-21 04:05:00|||||||||1
1603253400000|2020-10-21 04:10:00|7160.5|7145.5|7161.6|7146.6|7161.6|7146.6|7160.3|7145.3|5
1603253700000|2020-10-21 04:15:00|7163.1|7148.1|7162.1|7147.1|7163.1|7148.1|7160.1|7145.1|1
1603254000000|2020-10-21 04:20:00|7162.5|7147.5|7162|7147|7162.5|7147.5|7161.3|7146.3|1
1603254300000|2020-10-21 04:25:00|7162.5|7147.5|7162.5|7147.5|7162.5|7147.5|7162.5|7147.5|1
1603254600000|2020-10-21 04:30:00|7162.6|7147.6|7162.7|7147.7|7162.7|7147.7|7162.6|7147.6|0
1603254900000|2020-10-21 04:35:00|7163.7|7148.7|7164.5|7149.5|7164.5|7149.5|7162.7|7147.7|1
1603255200000|2020-10-21 04:40:00|||||||||2
1603255500000|2020-10-21 04:45:00|||||||||1
1603256100000|2020-10-21 04:55:00|7164|7149|7160.2|7145.2|7166|7151|7158.5|7143.5|41
1603256400000|2020-10-21 05:00:00|7161.2|7146.2|7161.8|7146.8|7161.8|7146.8|7161.2|7146.2|0
1603256700000|2020-10-21 05:05:00|7160.3|7145.3|7163.8|7148.8|7163.8|7148.8|7160.3|7145.3|16
1603257600000|2020-10-21 05:20:00|7163.2|7148.2|7157.5|7142.5|7163.2|7148.2|7156.6|7141.6|4
1603257900000|2020-10-21 05:25:00|7157.1|7142.1|7157.1|7142.1|7157.1|7142.1|7156|7141|7
1603258200000|2020-10-21 05:30:00|7157.8|7142.8|7166.7|7151.7|7166.7|7151.7|7157.8|7142.8|7
1603258500000|2020-10-21 05:35:00|7167|7152|7160.7|7145.7|7167|7152|7160.7|7145.7|4
1603258800000|2020-10-21 05:40:00|7161|7146|7163.5|7148.5|7165.5|7150.5|7157.3|7142.3|13
1603259100000|2020-10-21 05:45:00|7162.8|7147.8|7161.8|7146.8|7162.8|7147.8|7161.8|7146.8|0
1603259400000|2020-10-21 05:50:00|7161.5|7146.5|7152|7137|7161.5|7146.5|7152|7137|22
1603259700000|2020-10-21 05:55:00|7152.6|7137.6|7151.3|7136.3|7159.8|7144.8|7150.8|7135.8|13
1603260000000|2020-10-21 06:00:00|7152.5|7137.5|7154.8|7139.8|7156.3|7141.3|7152.5|7137.5|4
1603260300000|2020-10-21 06:05:00|7148.8|7133.8|7155.3|7140.3|7161.2|7146.2|7148.8|7133.8|55
1603260600000|2020-10-21 06:10:00|7154.6|7139.6|7156.2|7141.2|7159.9|7144.9|7154.6|7139.6|118
1603260900000|2020-10-21 06:15:00|7156.9|7141.9|7159.4|7144.4|7159.4|7144.4|7156.9|7141.9|7
1603261200000|2020-10-21 06:20:00|7158.4|7143.4|7157.9|7142.9|7158.4|7143.4|7157.9|7142.9|1
1603261500000|2020-10-21 06:25:00|7159.4|7144.4|7156.9|7141.9|7159.9|7144.9|7156.9|7141.9|29
1603261800000|2020-10-21 06:30:00|7156.5|7141.5|7157.7|7142.7|7157.7|7142.7|7156.5|7141.5|83
1603262100000|2020-10-21 06:35:00|7157.9|7142.9|7162.4|7147.4|7162.4|7147.4|7157.9|7142.9|48
1603262400000|2020-10-21 06:40:00|7161.9|7146.9|7162.4|7147.4|7162.4|7147.4|7161.9|7146.9|4
1603262700000|2020-10-21 06:45:00|7162|7147|7155.5|7140.5|7162|7147|7155.5|7140.5|27
1603263000000|2020-10-21 06:50:00|7155.2|7140.2|7155.4|7140.4|7157.4|7142.4|7154.5|7139.5|3
1603263300000|2020-10-21 06:55:00|7155.2|7140.2|7151.9|7136.9|7155.2|7140.2|7151.9|7136.9|5
1603263600000|2020-10-21 07:00:00|7152.4|7137.4|7156.4|7141.4|7157.4|7142.4|7151.9|7136.9|22
1603263900000|2020-10-21 07:05:00|7156.2|7141.2|7154.4|7139.4|7156.4|7141.4|7154.4|7139.4|16
1603264200000|2020-10-21 07:10:00|7153.9|7138.9|7152.9|7137.9|7153.9|7138.9|7152.9|7137.9|0
1603264500000|2020-10-21 07:15:00|7148.7|7133.7|7137.9|7122.9|7148.7|7133.7|7137.9|7122.9|53
1603264800000|2020-10-21 07:20:00|7137.3|7122.3|7140.9|7125.9|7142.4|7127.4|7132.4|7117.4|35
1603265100000|2020-10-21 07:25:00|7140.4|7125.4|7145.4|7130.4|7145.9|7130.9|7140.4|7125.4|3
1603265400000|2020-10-21 07:30:00|7145.1|7130.1|7145.4|7130.4|7145.4|7130.4|7143.5|7128.5|1
1603265700000|2020-10-21 07:35:00|7146.7|7131.7|7134.1|7119.1|7146.7|7131.7|7131.2|7116.2|73
1603266000000|2020-10-21 07:40:00|7133.1|7118.1|7126.2|7111.2|7133.1|7118.1|7126.2|7111.2|8
1603266300000|2020-10-21 07:45:00|7127.9|7112.9|7130.1|7115.1|7130.1|7115.1|7127.6|7112.6|15
1603266600000|2020-10-21 07:50:00|7130.4|7115.4|7129.4|7114.4|7135.1|7120.1|7129.4|7114.4|5
1603266900000|2020-10-21 07:55:00|7127.9|7112.9|7129.1|7114.1|7129.9|7114.9|7127.9|7112.9|12
1603267200000|2020-10-21 08:00:00|7129.2|7114.2|7126.4|7111.4|7129.7|7114.7|7126.4|7111.4|15
1603267500000|2020-10-21 08:05:00|||||||||1
1603267800000|2020-10-21 08:10:00|7123.4|7108.4|7124.3|7109.3|7125.9|7110.9|7121.4|7106.4|56
1603268100000|2020-10-21 08:15:00|7124.9|7109.9|7128.1|7113.1|7128.1|7113.1|7122.9|7107.9|16
1603268400000|2020-10-21 08:20:00|7128.6|7113.6|7121.9|7106.9|7128.6|7113.6|7121.1|7106.1|35
1603268700000|2020-10-21 08:25:00|7121.6|7106.6|7116.6|7101.6|7121.6|7106.6|7115.6|7100.6|14
1603269000000|2020-10-21 08:30:00|7116.4|7101.4|7119.3|7104.3|7119.3|7104.3|7116.4|7101.4|4
1603269300000|2020-10-21 08:35:00|7119.4|7104.4|7121.4|7106.4|7121.4|7106.4|7119.4|7104.4|0
1603269600000|2020-10-21 08:40:00|7120.6|7105.6|7120.3|7105.3|7121.9|7106.9|7116.1|7101.1|61
1603269900000|2020-10-21 08:45:00|7122.1|7107.1|7128.6|7113.6|7128.8|7113.8|7122.1|7107.1|26
1603270200000|2020-10-21 08:50:00|7128.1|7113.1|7124.8|7109.8|7128.3|7113.3|7124.1|7109.1|6
1603270500000|2020-10-21 08:55:00|7125.8|7110.8|7121.9|7106.9|7125.8|7110.8|7119.6|7104.6|15
1603270800000|2020-10-21 09:00:00|7120.9|7105.9|7114.6|7099.6|7124.4|7109.4|7113.9|7098.9|38
1603271100000|2020-10-21 09:05:00|7115.3|7100.3|7114.9|7099.9|7116.8|7101.8|7113.4|7098.4|70
1603271400000|2020-10-21 09:10:00|7114.1|7099.1|7114.4|7099.4|7115.1|7100.1|7113.4|7098.4|8
1603271700000|2020-10-21 09:15:00|7114.1|7099.1|7117.3|7102.3|7117.8|7102.8|7113.4|7098.4|10
1603272000000|2020-10-21 09:20:00|7116.9|7101.9|7121.6|7106.6|7121.6|7106.6|7116.9|7101.9|20
1603272300000|2020-10-21 09:25:00|7119.6|7104.6|7119.9|7104.9|7121.6|7106.6|7119.4|7104.4|8
1603272600000|2020-10-21 09:30:00|7120.1|7105.1|7124.1|7109.1|7124.1|7109.1|7120.1|7105.1|6
1603272900000|2020-10-21 09:35:00|7124.2|7109.2|7125.1|7110.1|7125.1|7110.1|7124.2|7109.2|12
1603273200000|2020-10-21 09:40:00|7124.9|7109.9|7124.9|7109.9|7124.9|7109.9|7124.9|7109.9|5
1603273500000|2020-10-21 09:45:00|7125.1|7110.1|7137.3|7122.3|7137.8|7122.8|7125.1|7110.1|68
1603273800000|2020-10-21 09:50:00|7138.4|7123.4|7137.3|7122.3|7144.3|7129.3|7137.3|7122.3|26
1603274100000|2020-10-21 09:55:00|7137.7|7122.7|7144.3|7129.3|7145.8|7130.8|7137.3|7122.3|37
1603274400000|2020-10-21 10:00:00|7143.9|7128.9|7143.3|7128.3|7145.8|7130.8|7142.6|7127.6|5
1603274700000|2020-10-21 10:05:00|7143.9|7128.9|7144.3|7129.3|7144.3|7129.3|7143.9|7128.9|3
1603275000000|2020-10-21 10:10:00|7141.9|7126.9|7138.4|7123.4|7142.9|7127.9|7138.3|7123.3|12
1603275300000|2020-10-21 10:15:00|7138.8|7123.8|7136.9|7121.9|7138.8|7123.8|7136.9|7121.9|0
1603275600000|2020-10-21 10:20:00|7137.4|7122.4|7144.9|7129.9|7144.9|7129.9|7137.4|7122.4|35
1603275900000|2020-10-21 10:25:00|7143.6|7128.6|7137.8|7122.8|7143.6|7128.6|7137.5|7122.5|35
1603276200000|2020-10-21 10:30:00|7137.3|7122.3|7134.1|7119.1|7137.3|7122.3|7134.1|7119.1|89
1603276500000|2020-10-21 10:35:00|7134.2|7119.2|7134.9|7119.9|7137|7122|7134.2|7119.2|51
1603276800000|2020-10-21 10:40:00|7134.5|7119.5|7132.7|7117.7|7135|7120|7132.7|7117.7|5
1603277100000|2020-10-21 10:45:00|7133.2|7118.2|7135.2|7120.2|7135.7|7120.7|7133.1|7118.1|2
1603277400000|2020-10-21 10:50:00|7135.4|7120.4|7134.7|7119.7|7136.2|7121.2|7134.7|7119.7|2
1603277700000|2020-10-21 10:55:00|7134.3|7119.3|7135.3|7120.3|7135.6|7120.6|7133.6|7118.6|3
1603278000000|2020-10-21 11:00:00|7134.9|7119.9|7134.9|7119.9|7136.9|7121.9|7134.2|7119.2|0
1603278300000|2020-10-21 11:05:00|7134.8|7119.8|7149.9|7134.9|7150.3|7135.3|7134.1|7119.1|41
1603278600000|2020-10-21 11:10:00|7149.1|7134.1|7149.8|7134.8|7151.9|7136.9|7146.8|7131.8|13
1603278900000|2020-10-21 11:15:00|7152.6|7137.6|7146.6|7131.6|7152.6|7137.6|7146.6|7131.6|24
1603279200000|2020-10-21 11:20:00|7147.6|7132.6|7142.6|7127.6|7150.4|7135.4|7142.6|7127.6|28
1603279500000|2020-10-21 11:25:00|7142.7|7127.7|7149.3|7134.3|7152.1|7137.1|7142.7|7127.7|13
1603279800000|2020-10-21 11:30:00|7150.6|7135.6|7150.1|7135.1|7155.8|7140.8|7149.4|7134.4|73
1603280100000|2020-10-21 11:35:00|7149.8|7134.8|7149.1|7134.1|7152.6|7137.6|7148.3|7133.3|15
1603280400000|2020-10-21 11:40:00|7148.8|7133.8|7146.6|7131.6|7148.8|7133.8|7146.6|7131.6|2
1603280700000|2020-10-21 11:45:00|7146.1|7131.1|7140.8|7125.8|7146.1|7131.1|7135.8|7120.8|37
1603281000000|2020-10-21 11:50:00|7143.6|7128.6|7145.3|7130.3|7145.3|7130.3|7143.6|7128.6|7
1603281300000|2020-10-21 11:55:00|7145.4|7130.4|7156.1|7141.1|7157.4|7142.4|7144.4|7129.4|47
1603281600000|2020-10-21 12:00:00|7156.3|7141.3|7163.9|7148.9|7163.9|7148.9|7154.9|7139.9|28
1603281900000|2020-10-21 12:05:00|7163|7148|7167.8|7152.8|7168.6|7153.6|7161.6|7146.6|104
1603282200000|2020-10-21 12:10:00|7168.1|7153.1|7169.1|7154.1|7169.1|7154.1|7166.3|7151.3|98
1603282500000|2020-10-21 12:15:00|7168.3|7153.3|7167.6|7152.6|7169.1|7154.1|7165.5|7150.5|82
1603282800000|2020-10-21 12:20:00|7168.3|7153.3|7168|7153|7168.6|7153.6|7167.5|7152.5|15
1603283100000|2020-10-21 12:25:00|7169.1|7154.1|7174|7159|7176.5|7161.5|7168.8|7153.8|230
1603283400000|2020-10-21 12:30:00|7174.5|7159.5|7186|7171|7187.5|7172.5|7172|7157|167
1603283700000|2020-10-21 12:35:00|7184.2|7169.2|7189|7174|7191.2|7176.2|7181.5|7166.5|118
1603284000000|2020-10-21 12:40:00|7188.5|7173.5|7188.5|7173.5|7189.2|7174.2|7187.2|7172.2|24
1603284300000|2020-10-21 12:45:00|7188.4|7173.4|7193.8|7178.8|7195.7|7180.7|7187.2|7172.2|169
1603284600000|2020-10-21 12:50:00|7193.7|7178.7|7205.7|7190.7|7207|7192|7193|7178|196
1603284900000|2020-10-21 12:55:00|7206.8|7191.8|7227.8|7212.8|7231.7|7216.7|7206.8|7191.8|336
1603285200000|2020-10-21 13:00:00|7227.3|7212.3|7223.8|7208.8|7231.8|7216.8|7207.5|7192.5|262
1603285500000|2020-10-21 13:05:00|7223.5|7208.5|7225.7|7210.7|7229.4|7214.4|7215.2|7200.2|230
1603285800000|2020-10-21 13:10:00|7224.7|7209.7|7219.7|7204.7|7229.8|7214.8|7216.7|7201.7|224
1603286100000|2020-10-21 13:15:00|7219.4|7204.4|7224.7|7209.7|7228|7213|7219.4|7204.4|98
1603286400000|2020-10-21 13:20:00|7225|7210|7223.5|7208.5|7231.7|7216.7|7221|7206|140
1603286700000|2020-10-21 13:25:00|7222.5|7207.5|7228.1|7213.1|7229.8|7214.8|7222.5|7207.5|184
1603287000000|2020-10-21 13:30:00|7226.4|7211.4|7234.6|7219.6|7234.9|7219.9|7225.8|7210.8|216
1603287300000|2020-10-21 13:35:00|7234.9|7219.9|7237.6|7222.6|7239.6|7224.6|7232.4|7217.4|504
1603287600000|2020-10-21 13:40:00|7238.8|7223.8|7242.3|7227.3|7242.9|7227.9|7236.1|7221.1|180
1603287900000|2020-10-21 13:45:00|7242.6|7227.6|7238.5|7223.5|7242.9|7227.9|7237.1|7222.1|330
1603288200000|2020-10-21 13:50:00|7240|7225|7252.6|7237.6|7266.4|7251.4|7240|7225|504
1603288500000|2020-10-21 13:55:00|7254.1|7239.1|7255.1|7240.1|7258.8|7243.8|7243|7228|221
1603288800000|2020-10-21 14:00:00|7255.8|7240.8|7241.6|7226.6|7260.2|7245.2|7239.6|7224.6|281
1603289100000|2020-10-21 14:05:00|7241.3|7226.3|7233|7218|7241.6|7226.6|7218.3|7203.3|221
1603289400000|2020-10-21 14:10:00|7232.3|7217.3|7239.5|7224.5|7242.3|7227.3|7232.3|7217.3|96
1603289700000|2020-10-21 14:15:00|7239.8|7224.8|7244.1|7229.1|7246|7231|7235.5|7220.5|126
1603290000000|2020-10-21 14:20:00|7243|7228|7245.5|7230.5|7245.8|7230.8|7243|7228|41
1603290300000|2020-10-21 14:25:00|7245.8|7230.8|7239.6|7224.6|7255.5|7240.5|7239.6|7224.6|130
1603290600000|2020-10-21 14:30:00|7240.1|7225.1|7240.2|7225.2|7243|7228|7234.5|7219.5|211
1603290900000|2020-10-21 14:35:00|7239.3|7224.3|7226.5|7211.5|7241.8|7226.8|7226|7211|187
1603291200000|2020-10-21 14:40:00|7227|7212|7218.5|7203.5|7227.7|7212.7|7216.3|7201.3|199
1603291500000|2020-10-21 14:45:00|7218.2|7203.2|7200.6|7185.6|7231.3|7216.3|7199.9|7184.9|403
1603291800000|2020-10-21 14:50:00|7201.9|7186.9|7201.9|7186.9|7211.6|7196.6|7183.9|7168.9|294
1603292100000|2020-10-21 14:55:00|7202.8|7187.8|7175.9|7160.9|7202.8|7187.8|7172.3|7157.3|182
1603292400000|2020-10-21 15:00:00|7175.3|7160.3|7189.9|7174.9|7190.6|7175.6|7168.8|7153.8|451
1603292700000|2020-10-21 15:05:00|7189.6|7174.6|7182.8|7167.8|7190.8|7175.8|7180.9|7165.9|127
1603293000000|2020-10-21 15:10:00|7182.6|7167.6|7180.1|7165.1|7185.1|7170.1|7178.9|7163.9|145
1603293300000|2020-10-21 15:15:00|7180.3|7165.3|7181.8|7166.8|7186.6|7171.6|7178.1|7163.1|61
1603293600000|2020-10-21 15:20:00|7181.6|7166.6|7171.2|7156.2|7181.6|7166.6|7171.2|7156.2|162
1603293900000|2020-10-21 15:25:00|7170.7|7155.7|7174|7159|7179.5|7164.5|7169|7154|218
1603294200000|2020-10-21 15:30:00|7175.5|7160.5|7188.8|7173.8|7191.1|7176.1|7175.5|7160.5|115
1603294500000|2020-10-21 15:35:00|7189.5|7174.5|7189|7174|7190.6|7175.6|7181.5|7166.5|65
1603294800000|2020-10-21 15:40:00|7190.5|7175.5|7175.8|7160.8|7200.5|7185.5|7174.6|7159.6|210
1603295100000|2020-10-21 15:45:00|7176.1|7161.1|7192.9|7177.9|7192.9|7177.9|7175.7|7160.7|363
1603295400000|2020-10-21 15:50:00|7192.5|7177.5|7194.5|7179.5|7196.1|7181.1|7188.5|7173.5|125
1603295700000|2020-10-21 15:55:00|7194.1|7179.1|7188.6|7173.6|7195.6|7180.6|7186.8|7171.8|58
1603296000000|2020-10-21 16:00:00|7189.5|7174.5|7197.8|7182.8|7198.5|7183.5|7188.5|7173.5|221
1603296300000|2020-10-21 16:05:00|7197.3|7182.3|7175.3|7160.3|7197.5|7182.5|7174.4|7159.4|274
1603296600000|2020-10-21 16:10:00|7174.5|7159.5|7159.6|7144.6|7175.1|7160.1|7156.4|7141.4|235
1603296900000|2020-10-21 16:15:00|7159.8|7144.8|7161.8|7146.8|7165.5|7150.5|7159.1|7144.1|101
1603297200000|2020-10-21 16:20:00|7160.9|7145.9|7162.1|7147.1|7165.4|7150.4|7156.4|7141.4|99
1603297500000|2020-10-21 16:25:00|7162.5|7147.5|7161.5|7146.5|7163.5|7148.5|7156.5|7141.5|176
1603297800000|2020-10-21 16:30:00|7161.3|7146.3|7162|7147|7166.3|7151.3|7158|7143|124
1603298100000|2020-10-21 16:35:00|7161.5|7146.5|7149.7|7134.7|7161.8|7146.8|7147.4|7132.4|273
1603298400000|2020-10-21 16:40:00|7150.1|7135.1|7150.4|7135.4|7154.6|7139.6|7146.9|7131.9|107
1603298700000|2020-10-21 16:45:00|7150.3|7135.3|7142.1|7127.1|7154.7|7139.7|7141.6|7126.6|200
1603299000000|2020-10-21 16:50:00|7142.2|7127.2|7146.9|7131.9|7155.2|7140.2|7142.2|7127.2|74
1603299300000|2020-10-21 16:55:00|7148.4|7133.4|7148.1|7133.1|7152.1|7137.1|7145.9|7130.9|145
1603299600000|2020-10-21 17:00:00|7147.7|7132.7|7148|7133|7150|7135|7142.2|7127.2|87
1603299900000|2020-10-21 17:05:00|7147.7|7132.7|7150|7135|7150|7135|7145|7130|50
1603300200000|2020-10-21 17:10:00|7150.9|7135.9|7165.5|7150.5|7169.4|7154.4|7150.9|7135.9|118
1603300500000|2020-10-21 17:15:00|7166.9|7151.9|7170.8|7155.8|7175.7|7160.7|7166.9|7151.9|83
1603300800000|2020-10-21 17:20:00|7170.3|7155.3|7160.7|7145.7|7170.3|7155.3|7160|7145|49
1603301100000|2020-10-21 17:25:00|7160.5|7145.5|7166.7|7151.7|7167.7|7152.7|7155.5|7140.5|103
1603301400000|2020-10-21 17:30:00|7167.1|7152.1|7165.7|7150.7|7173.8|7158.8|7164.5|7149.5|200
1603301700000|2020-10-21 17:35:00|7167|7152|7161.4|7146.4|7169|7154|7160.4|7145.4|106
1603302000000|2020-10-21 17:40:00|7161.7|7146.7|7163.2|7148.2|7166.2|7151.2|7159.4|7144.4|124
1603302300000|2020-10-21 17:45:00|7163.4|7148.4|7167.2|7152.2|7171.4|7156.4|7161.7|7146.7|45
1603302600000|2020-10-21 17:50:00|7167.1|7152.1|7161.1|7146.1|7169.2|7154.2|7158.4|7143.4|43
1603302900000|2020-10-21 17:55:00|7161.4|7146.4|7169.3|7154.3|7171.8|7156.8|7158.6|7143.6|22
1603303200000|2020-10-21 18:00:00|7168.4|7153.4|7178.6|7163.6|7185|7170|7167.7|7152.7|99
1603303500000|2020-10-21 18:05:00|7178.2|7163.2|7167.9|7152.9|7181.7|7166.7|7165.5|7150.5|96
1603303800000|2020-10-21 18:10:00|7170.3|7155.3|7158.2|7143.2|7187|7172|7150.9|7135.9|780
1603304100000|2020-10-21 18:15:00|7159.9|7144.9|7162.8|7147.8|7166.5|7151.5|7158.3|7143.3|220
1603328400000|2020-10-22 01:00:00|7148.7|7133.7|7151.7|7136.7|7154.7|7139.7|7137.5|7122.5|95
1603328700000|2020-10-22 01:05:00|7153|7138|7159.2|7144.2|7159.2|7144.2|7152.2|7137.2|49
1603329000000|2020-10-22 01:10:00|7160.3|7145.3|7163.1|7148.1|7163.1|7148.1|7160.3|7145.3|40
1603329300000|2020-10-22 01:15:00|7163|7148|7162.8|7147.8|7163.9|7148.9|7154.3|7139.3|33
1603329600000|2020-10-22 01:20:00|7162.4|7147.4|7162.4|7147.4|7162.4|7147.4|7160.4|7145.4|2
1603329900000|2020-10-22 01:25:00|7162|7147|7157.8|7142.8|7162.9|7147.9|7154.3|7139.3|53
1603330200000|2020-10-22 01:30:00|7156.6|7141.6|7158.1|7143.1|7158.1|7143.1|7156.6|7141.6|5
1603330500000|2020-10-22 01:35:00|7159|7144|7159.3|7144.3|7159.3|7144.3|7158.6|7143.6|1
1603330800000|2020-10-22 01:40:00|7159|7144|7162.4|7147.4|7163.9|7148.9|7158.6|7143.6|38
1603331100000|2020-10-22 01:45:00|7161.3|7146.3|7160.9|7145.9|7161.3|7146.3|7159.3|7144.3|1
1603331400000|2020-10-22 01:50:00|7161.3|7146.3|7157.6|7142.6|7163.4|7148.4|7157.6|7142.6|11
1603331700000|2020-10-22 01:55:00|7157.1|7142.1|7160.4|7145.4|7160.4|7145.4|7156.4|7141.4|4
1603332000000|2020-10-22 02:00:00|7159.8|7144.8|7159.6|7144.6|7160.4|7145.4|7158.8|7143.8|0
1603332300000|2020-10-22 02:05:00|7160.1|7145.1|7157.3|7142.3|7160.4|7145.4|7157.3|7142.3|2
1603332600000|2020-10-22 02:10:00|7157|7142|7157.8|7142.8|7157.8|7142.8|7153.8|7138.8|10
1603332900000|2020-10-22 02:15:00|7158.1|7143.1|7157.3|7142.3|7158.8|7143.8|7157|7142|17
1603333500000|2020-10-22 02:25:00|7156|7141|7156.5|7141.5|7156.6|7141.6|7156|7141|3
1603333800000|2020-10-22 02:30:00|7156.2|7141.2|7156.1|7141.1|7156.5|7141.5|7155.5|7140.5|2
1603334100000|2020-10-22 02:35:00|7156.5|7141.5|7150.8|7135.8|7156.5|7141.5|7150.5|7135.5|30
1603334400000|2020-10-22 02:40:00|7150.2|7135.2|7152.7|7137.7|7153.2|7138.2|7149.5|7134.5|19
1603334700000|2020-10-22 02:45:00|7152.5|7137.5|7155|7140|7155|7140|7152.5|7137.5|38
1603335000000|2020-10-22 02:50:00|7155.2|7140.2|7153|7138|7155.5|7140.5|7153|7138|1
1603335300000|2020-10-22 02:55:00|7152|7137|7155.2|7140.2|7155.2|7140.2|7151.5|7136.5|1
1603335600000|2020-10-22 03:00:00|7156.3|7141.3|7161.8|7146.8|7161.8|7146.8|7156.3|7141.3|12
1603335900000|2020-10-22 03:05:00|7162.2|7147.2|7164.9|7149.9|7166.3|7151.3|7162|7147|12
1603336200000|2020-10-22 03:10:00|7164.5|7149.5|7160.5|7145.5|7164.5|7149.5|7160.5|7145.5|0
1603336500000|2020-10-22 03:15:00|7161.2|7146.2|7162.9|7147.9|7162.9|7147.9|7161.2|7146.2|0
1603336800000|2020-10-22 03:20:00|7163.9|7148.9|7163.3|7148.3|7164.9|7149.9|7162.9|7147.9|0
1603337100000|2020-10-22 03:25:00|7163|7148|7160.9|7145.9|7164.4|7149.4|7160.9|7145.9|0
1603337700000|2020-10-22 03:35:00|7162|7147|7161.9|7146.9|7162.7|7147.7|7161.9|7146.9|0
1603338000000|2020-10-22 03:40:00|7162|7147|7162|7147|7162|7147|7162|7147|0
1603338300000|2020-10-22 03:45:00|7161.9|7146.9|7164.4|7149.4|7166|7151|7161.9|7146.9|0
1603338600000|2020-10-22 03:50:00|7163.7|7148.7|7162.4|7147.4|7163.7|7148.7|7162.4|7147.4|0
1603339500000|2020-10-22 04:05:00|7162.5|7147.5|7162.4|7147.4|7162.5|7147.5|7162.4|7147.4|0
1603339800000|2020-10-22 04:10:00|7162.5|7147.5|7162.5|7147.5|7162.5|7147.5|7162.5|7147.5|0
1603340400000|2020-10-22 04:20:00|7162.9|7147.9|7162.9|7147.9|7162.9|7147.9|7162.9|7147.9|0
1603341600000|2020-10-22 04:40:00|7162.4|7147.4|7162.4|7147.4|7162.4|7147.4|7162.4|7147.4|5
1603341900000|2020-10-22 04:45:00|7161|7146|7160.4|7145.4|7161|7146|7160.4|7145.4|2
1603342800000|2020-10-22 05:00:00|7160.7|7145.7|7162.5|7147.5|7162.5|7147.5|7160.7|7145.7|7
1603343100000|2020-10-22 05:05:00|7163|7148|7163|7148|7163|7148|7163|7148|0
1603343400000|2020-10-22 05:10:00|7163.9|7148.9|7165.2|7150.2|7165.5|7150.5|7163.9|7148.9|0
1603343700000|2020-10-22 05:15:00|7165|7150|7165.2|7150.2|7165.2|7150.2|7164.7|7149.7|0
1603344000000|2020-10-22 05:20:00|7162.4|7147.4|7162|7147|7162.4|7147.4|7162|7147|1
1603344300000|2020-10-22 05:25:00|7162.9|7147.9|7169.9|7154.9|7169.9|7154.9|7162.9|7147.9|5
1603344600000|2020-10-22 05:30:00|7170.7|7155.7|7170.2|7155.2|7170.9|7155.9|7168.4|7153.4|2
1603344900000|2020-10-22 05:35:00|7170.7|7155.7|7170.6|7155.6|7171.7|7156.7|7170.6|7155.6|2
1603345200000|2020-10-22 05:40:00|7170.2|7155.2|7169.4|7154.4|7172.1|7157.1|7162.7|7147.7|19
1603345500000|2020-10-22 05:45:00|7169.6|7154.6|7166.6|7151.6|7169.6|7154.6|7163.6|7148.6|1
1603345800000|2020-10-22 05:50:00|7166.4|7151.4|7170.1|7155.1|7170.1|7155.1|7164.7|7149.7|20
1603346100000|2020-10-22 05:55:00|7166.4|7151.4|7164.6|7149.6|7166.4|7151.4|7164.6|7149.6|8
1603346400000|2020-10-22 06:00:00|7165.1|7150.1|7161.9|7146.9|7166.6|7151.6|7161.6|7146.6|1
1603346700000|2020-10-22 06:05:00|7162.2|7147.2|7165.6|7150.6|7166.4|7151.4|7162.2|7147.2|8
1603347000000|2020-10-22 06:10:00|7166.3|7151.3|7167.2|7152.2|7167.2|7152.2|7166.3|7151.3|1
1603347300000|2020-10-22 06:15:00|7168.9|7153.9|7168.6|7153.6|7171.4|7156.4|7167.4|7152.4|3
1603347600000|2020-10-22 06:20:00|7169|7154|7173.1|7158.1|7173.1|7158.1|7169|7154|13
1603347900000|2020-10-22 06:25:00|7175.4|7160.4|7173.4|7158.4|7177.1|7162.1|7171.9|7156.9|30
1603348200000|2020-10-22 06:30:00|7174|7159|7173.1|7158.1|7175.4|7160.4|7173.1|7158.1|2
1603348500000|2020-10-22 06:35:00|7171.1|7156.1|7173.1|7158.1|7176.6|7161.6|7171.1|7156.1|13
1603348800000|2020-10-22 06:40:00|7172.5|7157.5|7175.2|7160.2|7175.2|7160.2|7170.1|7155.1|0
1603349100000|2020-10-22 06:45:00|7175.1|7160.1|7177.1|7162.1|7177.1|7162.1|7173.1|7158.1|7
1603349400000|2020-10-22 06:50:00|7177.2|7162.2|7181.1|7166.1|7182.2|7167.2|7177.2|7162.2|54
1603349700000|2020-10-22 06:55:00|7180.9|7165.9|7186.8|7171.8|7189.6|7174.6|7179.1|7164.1|46
1603350000000|2020-10-22 07:00:00|7186.4|7171.4|7182.3|7167.3|7189.7|7174.7|7178.1|7163.1|40
1603350300000|2020-10-22 07:05:00|7181.6|7166.6|7186.1|7171.1|7186.1|7171.1|7179.9|7164.9|8
1603350600000|2020-10-22 07:10:00|7185.8|7170.8|7186.6|7171.6|7186.6|7171.6|7182.9|7167.9|1
1603350900000|2020-10-22 07:15:00|7185.6|7170.6|7187.6|7172.6|7187.6|7172.6|7185.4|7170.4|2
1603351200000|2020-10-22 07:20:00|7185.6|7170.6|7183.9|7168.9|7185.6|7170.6|7182.3|7167.3|1
1603351500000|2020-10-22 07:25:00|7183.6|7168.6|7188.4|7173.4|7188.8|7173.8|7182.3|7167.3|8
1603351800000|2020-10-22 07:30:00|7187.4|7172.4|7188.8|7173.8|7190.6|7175.6|7186.8|7171.8|5
1603352100000|2020-10-22 07:35:00|7188.4|7173.4|7187.4|7172.4|7188.4|7173.4|7186.4|7171.4|3
1603352400000|2020-10-22 07:40:00|7187.3|7172.3|7185.3|7170.3|7189.1|7174.1|7184.4|7169.4|27
1603352700000|2020-10-22 07:45:00|7183.4|7168.4|7186.8|7171.8|7186.8|7171.8|7181.8|7166.8|5
1603353000000|2020-10-22 07:50:00|7186.9|7171.9|7187.3|7172.3|7187.3|7172.3|7184.8|7169.8|3
1603353300000|2020-10-22 07:55:00|7187.1|7172.1|7187.8|7172.8|7187.8|7172.8|7185.4|7170.4|5
1603353600000|2020-10-22 08:00:00|7187.1|7172.1|7200.6|7185.6|7201.6|7186.6|7187.1|7172.1|117
1603353900000|2020-10-22 08:05:00|7200.2|7185.2|7208.9|7193.9|7211.4|7196.4|7199.6|7184.6|87
1603354200000|2020-10-22 08:10:00|7208.7|7193.7|7204.7|7189.7|7208.7|7193.7|7204.1|7189.1|6
1603354500000|2020-10-22 08:15:00|7204.4|7189.4|7204.1|7189.1|7205.6|7190.6|7203.2|7188.2|8
1603354800000|2020-10-22 08:20:00|7203.9|7188.9|7204.9|7189.9|7205.9|7190.9|7203.2|7188.2|13
1603355100000|2020-10-22 08:25:00|7204.6|7189.6|7209.2|7194.2|7209.9|7194.9|7204.6|7189.6|21
1603355400000|2020-10-22 08:30:00|7209.9|7194.9|7209.7|7194.7|7211.2|7196.2|7209.7|7194.7|21
1603355700000|2020-10-22 08:35:00|7209.4|7194.4|7208.9|7193.9|7210.7|7195.7|7207.9|7192.9|15
1603356000000|2020-10-22 08:40:00|7209|7194|7209.2|7194.2|7210.7|7195.7|7207.4|7192.4|10
1603356300000|2020-10-22 08:45:00|7209|7194|7208.7|7193.7|7209.7|7194.7|7207.4|7192.4|7
1603356600000|2020-10-22 08:50:00|7209|7194|7210.5|7195.5|7211|7196|7208.7|7193.7|10
1603356900000|2020-10-22 08:55:00|7209|7194|7202.4|7187.4|7209|7194|7193.4|7178.4|65
1603357200000|2020-10-22 09:00:00|7204|7189|7202.7|7187.7|7204|7189|7197.2|7182.2|19
1603357500000|2020-10-22 09:05:00|7202.5|7187.5|7201.4|7186.4|7203|7188|7199|7184|12
1603357800000|2020-10-22 09:10:00|7200.9|7185.9|7200.9|7185.9|7203.5|7188.5|7198.2|7183.2|13
1603358100000|2020-10-22 09:15:00|7200.5|7185.5|7197.7|7182.7|7200.7|7185.7|7195.4|7180.4|25
1603358400000|2020-10-22 09:20:00|7197.4|7182.4|7197|7182|7198.2|7183.2|7195.9|7180.9|7
1603358700000|2020-10-22 09:25:00|7197.5|7182.5|7198.2|7183.2|7198.2|7183.2|7197|7182|4
1603359000000|2020-10-22 09:30:00|7198|7183|7206.2|7191.2|7206.2|7191.2|7197.5|7182.5|17
1603359300000|2020-10-22 09:35:00|7205.8|7190.8|7207.2|7192.2|7210.7|7195.7|7204.2|7189.2|62
1603359600000|2020-10-22 09:40:00|7205.2|7190.2|7206.9|7191.9|7209.2|7194.2|7204.7|7189.7|11
1603359900000|2020-10-22 09:45:00|7206.2|7191.2|7206|7191|7207|7192|7204|7189|75
1603360200000|2020-10-22 09:50:00|7205.4|7190.4|7206.5|7191.5|7206.5|7191.5|7203.5|7188.5|5
1603360500000|2020-10-22 09:55:00|7206.2|7191.2|7207.3|7192.3|7210|7195|7206.2|7191.2|27
1603360800000|2020-10-22 10:00:00|7209.2|7194.2|7209.3|7194.3|7209.3|7194.3|7207.7|7192.7|20
1603361100000|2020-10-22 10:05:00|7209.2|7194.2|7209.3|7194.3|7209.8|7194.8|7208.7|7193.7|25
1603361400000|2020-10-22 10:10:00|7209.7|7194.7|7209.7|7194.7|7209.7|7194.7|7209.7|7194.7|1
1603361700000|2020-10-22 10:15:00|7209.2|7194.2|7214.3|7199.3|7215.1|7200.1|7209.2|7194.2|51
1603362000000|2020-10-22 10:20:00|7214.6|7199.6|7223|7208|7224|7209|7214.6|7199.6|61
1603362300000|2020-10-22 10:25:00|7222.1|7207.1|7222.5|7207.5|7223.5|7208.5|7221.5|7206.5|9
1603362600000|2020-10-22 10:30:00|7221.3|7206.3|7216.1|7201.1|7221.3|7206.3|7216.1|7201.1|36
1603362900000|2020-10-22 10:35:00|7214.1|7199.1|7214.1|7199.1|7216.3|7201.3|7214.1|7199.1|24
1603363200000|2020-10-22 10:40:00|7216.1|7201.1|7217.8|7202.8|7218.3|7203.3|7216.1|7201.1|11
1603363500000|2020-10-22 10:45:00|7217.6|7202.6|7215.8|7200.8|7217.6|7202.6|7215.8|7200.8|19
1603363800000|2020-10-22 10:50:00|7215.6|7200.6|7215.3|7200.3|7215.6|7200.6|7214.9|7199.9|1
1603364100000|2020-10-22 10:55:00|7214.1|7199.1|7215.8|7200.8|7215.8|7200.8|7213.6|7198.6|2
1603364400000|2020-10-22 11:00:00|7214.8|7199.8|7212.8|7197.8|7214.8|7199.8|7210.3|7195.3|12
1603364700000|2020-10-22 11:05:00|7213.9|7198.9|7210.6|7195.6|7214.3|7199.3|7210.6|7195.6|2
1603365000000|2020-10-22 11:10:00|7211.3|7196.3|7211.3|7196.3|7211.9|7196.9|7211.3|7196.3|0
1603365300000|2020-10-22 11:15:00|7213.3|7198.3|7208.3|7193.3|7213.3|7198.3|7207.8|7192.8|27
1603365600000|2020-10-22 11:20:00|7209.8|7194.8|7215.5|7200.5|7215.5|7200.5|7207.3|7192.3|12
1603365900000|2020-10-22 11:25:00|7216|7201|7213.8|7198.8|7218|7203|7213.8|7198.8|10
1603366200000|2020-10-22 11:30:00|7212.8|7197.8|7212.8|7197.8|7213.8|7198.8|7211.8|7196.8|15
1603366500000|2020-10-22 11:35:00|7213.8|7198.8|7222.8|7207.8|7222.8|7207.8|7212.3|7197.3|44
1603366800000|2020-10-22 11:40:00|7221.8|7206.8|7218.7|7203.7|7221.8|7206.8|7218.7|7203.7|8
1603367100000|2020-10-22 11:45:00|7218.3|7203.3|7218.5|7203.5|7219.7|7204.7|7217.3|7202.3|9
1603367400000|2020-10-22 11:50:00|7218.3|7203.3|7210.5|7195.5|7218.3|7203.3|7207.8|7192.8|30
1603367700000|2020-10-22 11:55:00|7211.7|7196.7|7215.8|7200.8|7216.3|7201.3|7207.8|7192.8|37
1603368000000|2020-10-22 12:00:00|7215.5|7200.5|7215.5|7200.5|7218.5|7203.5|7215|7200|18
1603368300000|2020-10-22 12:05:00|7215|7200|7212.5|7197.5|7216.2|7201.2|7210.8|7195.8|32
1603368600000|2020-10-22 12:10:00|7212.8|7197.8|7213.3|7198.3|7217|7202|7210.7|7195.7|87
1603368900000|2020-10-22 12:15:00|7212.8|7197.8|7208.5|7193.5|7213.3|7198.3|7207.3|7192.3|130
1603369200000|2020-10-22 12:20:00|7208.7|7193.7|7209.7|7194.7|7212.8|7197.8|7208|7193|79
1603369500000|2020-10-22 12:25:00|7210.2|7195.2|7200.8|7185.8|7210.8|7195.8|7200.5|7185.5|53
1603369800000|2020-10-22 12:30:00|7201.2|7186.2|7210.3|7195.3|7210.3|7195.3|7198.8|7183.8|106
1603370100000|2020-10-22 12:35:00|7210.2|7195.2|7214.2|7199.2|7217.8|7202.8|7210.2|7195.2|82
1603370400000|2020-10-22 12:40:00|7214.5|7199.5|7213.8|7198.8|7215|7200|7208.8|7193.8|18
1603370700000|2020-10-22 12:45:00|7214|7199|7216.8|7201.8|7218.3|7203.3|7213.8|7198.8|22
1603371000000|2020-10-22 12:50:00|7217.3|7202.3|7218.1|7203.1|7221.5|7206.5|7214.8|7199.8|80
1603371300000|2020-10-22 12:55:00|7218.4|7203.4|7216.1|7201.1|7219.1|7204.1|7213.6|7198.6|36
1603371600000|2020-10-22 13:00:00|7216.5|7201.5|7218.4|7203.4|7220|7205|7214.1|7199.1|115
1603371900000|2020-10-22 13:05:00|7218.8|7203.8|7228.8|7213.8|7230.6|7215.6|7217.4|7202.4|215
1603372200000|2020-10-22 13:10:00|7228.4|7213.4|7231.6|7216.6|7232.6|7217.6|7227.3|7212.3|120
1603372500000|2020-10-22 13:15:00|7231.8|7216.8|7241.3|7226.3|7242.3|7227.3|7231.4|7216.4|461
1603372800000|2020-10-22 13:20:00|7241.4|7226.4|7242.5|7227.5|7242.6|7227.6|7239.4|7224.4|104
1603373100000|2020-10-22 13:25:00|7242.3|7227.3|7235.1|7220.1|7242.3|7227.3|7234.4|7219.4|81
1603373400000|2020-10-22 13:30:00|7234.5|7219.5|7229.1|7214.1|7241.9|7226.9|7224.6|7209.6|289
1603373700000|2020-10-22 13:35:00|7228.8|7213.8|7236.8|7221.8|7239.8|7224.8|7228.6|7213.6|102
1603374000000|2020-10-22 13:40:00|7237.1|7222.1|7242.7|7227.7|7243.8|7228.8|7235.8|7220.8|316
1603374300000|2020-10-22 13:45:00|7243.1|7228.1|7232.3|7217.3|7246.6|7231.6|7232.3|7217.3|370
1603374600000|2020-10-22 13:50:00|7232.5|7217.5|7242.4|7227.4|7242.4|7227.4|7231.1|7216.1|120
1603374900000|2020-10-22 13:55:00|7242.6|7227.6|7248.6|7233.6|7251.3|7236.3|7239.3|7224.3|207
1603375200000|2020-10-22 14:00:00|7248.1|7233.1|7251.1|7236.1|7252.6|7237.6|7247.5|7232.5|135
1603375500000|2020-10-22 14:05:00|7251.6|7236.6|7240.5|7225.5|7252.6|7237.6|7233.3|7218.3|230
1603375800000|2020-10-22 14:10:00|7241.1|7226.1|7247.1|7232.1|7249.1|7234.1|7241.1|7226.1|146
1603376100000|2020-10-22 14:15:00|7247.3|7232.3|7248.9|7233.9|7249.9|7234.9|7246.1|7231.1|139
1603376400000|2020-10-22 14:20:00|7248.8|7233.8|7235.7|7220.7|7249.7|7234.7|7233.4|7218.4|354
1603376700000|2020-10-22 14:25:00|7235.3|7220.3|7244.8|7229.8|7247|7232|7234.8|7219.8|225
1603377000000|2020-10-22 14:30:00|7245.2|7230.2|7246.8|7231.8|7247.5|7232.5|7243.6|7228.6|211
1603377300000|2020-10-22 14:35:00|7247.5|7232.5|7241.9|7226.9|7247.5|7232.5|7239.6|7224.6|382
1603377600000|2020-10-22 14:40:00|7242.3|7227.3|7235.6|7220.6|7243.9|7228.9|7234.1|7219.1|186
1603377900000|2020-10-22 14:45:00|7236|7221|7238.4|7223.4|7241.8|7226.8|7235.3|7220.3|389
1603378200000|2020-10-22 14:50:00|7238.9|7223.9|7240.3|7225.3|7241.3|7226.3|7233.8|7218.8|228
1603378500000|2020-10-22 14:55:00|7240.6|7225.6|7239.3|7224.3|7251.6|7236.6|7239.3|7224.3|164
1603378800000|2020-10-22 15:00:00|7238.6|7223.6|7239.6|7224.6|7239.9|7224.9|7230.6|7215.6|267
1603379100000|2020-10-22 15:05:00|7239.3|7224.3|7240.3|7225.3|7245.5|7230.5|7237.5|7222.5|155
1603379400000|2020-10-22 15:10:00|7240|7225|7240.6|7225.6|7241.3|7226.3|7232.5|7217.5|104
1603379700000|2020-10-22 15:15:00|7240.5|7225.5|7228.7|7213.7|7241|7226|7228.2|7213.2|156
1603380000000|2020-10-22 15:20:00|7230.2|7215.2|7238|7223|7240|7225|7228.7|7213.7|104
1603380300000|2020-10-22 15:25:00|7237|7222|7238.8|7223.8|7242.5|7227.5|7236|7221|109
1603380600000|2020-10-22 15:30:00|7238.7|7223.7|7226|7211|7240.5|7225.5|7226|7211|92
1603380900000|2020-10-22 15:35:00|7226.2|7211.2|7214.2|7199.2|7226.2|7211.2|7214.2|7199.2|131
1603381200000|2020-10-22 15:40:00|7214.7|7199.7|7212.2|7197.2|7215.8|7200.8|7212.2|7197.2|101
1603381500000|2020-10-22 15:45:00|7212.4|7197.4|7223|7208|7223.2|7208.2|7212.2|7197.2|125
1603381800000|2020-10-22 15:50:00|7222.9|7207.9|7220.5|7205.5|7226.5|7211.5|7220.3|7205.3|82
1603382100000|2020-10-22 15:55:00|7220.4|7205.4|7225|7210|7225.2|7210.2|7219.7|7204.7|54
1603382400000|2020-10-22 16:00:00|7225.5|7210.5|7224.4|7209.4|7228.5|7213.5|7224.2|7209.2|133
1603382700000|2020-10-22 16:05:00|7224.7|7209.7|7224.7|7209.7|7227.2|7212.2|7223.9|7208.9|49
1603383000000|2020-10-22 16:10:00|7224.2|7209.2|7215.9|7200.9|7226.7|7211.7|7215.1|7200.1|142
1603383300000|2020-10-22 16:15:00|7216.2|7201.2|7221.9|7206.9|7222.1|7207.1|7211.4|7196.4|270
1603383600000|2020-10-22 16:20:00|7221.2|7206.2|7212.3|7197.3|7221.9|7206.9|7212.3|7197.3|77
1603383900000|2020-10-22 16:25:00|7212.4|7197.4|7214.9|7199.9|7219.8|7204.8|7212.3|7197.3|82
1603384200000|2020-10-22 16:30:00|7214.4|7199.4|7218.6|7203.6|7219.6|7204.6|7214.4|7199.4|52
1603384500000|2020-10-22 16:35:00|7216.6|7201.6|7211.6|7196.6|7217.3|7202.3|7211.6|7196.6|164
1603384800000|2020-10-22 16:40:00|7212.6|7197.6|7216.1|7201.1|7216.3|7201.3|7211.6|7196.6|153
1603385100000|2020-10-22 16:45:00|7216.8|7201.8|7221.5|7206.5|7224.5|7209.5|7210.3|7195.3|233
1603385400000|2020-10-22 16:50:00|7221.3|7206.3|7226.2|7211.2|7227.5|7212.5|7220.1|7205.1|198
1603385700000|2020-10-22 16:55:00|7225.8|7210.8|7218.5|7203.5|7227.6|7212.6|7217.7|7202.7|133
1603386000000|2020-10-22 17:00:00|7219.5|7204.5|7225|7210|7225|7210|7214|7199|141
1603386300000|2020-10-22 17:05:00|7224.8|7209.8|7224.3|7209.3|7226.7|7211.7|7222.2|7207.2|249
1603386600000|2020-10-22 17:10:00|7224.7|7209.7|7223.9|7208.9|7225.8|7210.8|7218.4|7203.4|128
1603386900000|2020-10-22 17:15:00|7223.7|7208.7|7222.4|7207.4|7228.4|7213.4|7222.4|7207.4|124
1603387200000|2020-10-22 17:20:00|7222.2|7207.2|7226.4|7211.4|7226.4|7211.4|7219.4|7204.4|92
1603387500000|2020-10-22 17:25:00|7226.2|7211.2|7226.9|7211.9|7228.7|7213.7|7224.4|7209.4|89
1603387800000|2020-10-22 17:30:00|7227|7212|7230.7|7215.7|7232.1|7217.1|7226.5|7211.5|66
1603388100000|2020-10-22 17:35:00|7230.4|7215.4|7221.7|7206.7|7230.4|7215.4|7219.7|7204.7|58
1603388400000|2020-10-22 17:40:00|7218.9|7203.9|7221.9|7206.9|7221.9|7206.9|7217|7202|81
1603388700000|2020-10-22 17:45:00|7221.7|7206.7|7223|7208|7228|7213|7219|7204|45
1603389000000|2020-10-22 17:50:00|7222.5|7207.5|7227.9|7212.9|7228.4|7213.4|7218.5|7203.5|89
1603389300000|2020-10-22 17:55:00|7227.6|7212.6|7231.1|7216.1|7232.7|7217.7|7226.2|7211.2|62
1603389600000|2020-10-22 18:00:00|7231.4|7216.4|7236.1|7221.1|7238.3|7223.3|7229.4|7214.4|137
1603389900000|2020-10-22 18:05:00|7236.2|7221.2|7239.7|7224.7|7239.7|7224.7|7234.9|7219.9|108
1603390200000|2020-10-22 18:10:00|7239|7224|7241.7|7226.7|7242.4|7227.4|7232.4|7217.4|553
1603390500000|2020-10-22 18:15:00|7242|7227|7244.7|7229.7|7246.7|7231.7|7241.5|7226.5|411
1603414800000|2020-10-23 01:00:00|7215.6|7200.6|7216.8|7201.8|7237.3|7222.3|7214.5|7199.5|38
1603415100000|2020-10-23 01:05:00|7216.3|7201.3|7220|7205|7220.5|7205.5|7215.5|7200.5|4
1603415400000|2020-10-23 01:10:00|7220.5|7205.5|7216.3|7201.3|7220.5|7205.5|7216.3|7201.3|10
1603415700000|2020-10-23 01:15:00|7216.8|7201.8|7211.6|7196.6|7220.6|7205.6|7211.5|7196.5|30
1603416000000|2020-10-23 01:20:00|7212.5|7197.5|7219|7204|7219.3|7204.3|7212.5|7197.5|10
1603416300000|2020-10-23 01:25:00|7217.3|7202.3|7219.5|7204.5|7219.5|7204.5|7217.3|7202.3|1
1603416600000|2020-10-23 01:30:00|7219.6|7204.6|7218|7203|7221|7206|7214.5|7199.5|12
1603416900000|2020-10-23 01:35:00|7217.7|7202.7|7217|7202|7219.5|7204.5|7213.3|7198.3|17
1603417200000|2020-10-23 01:40:00|7219|7204|7218.1|7203.1|7219|7204|7217.1|7202.1|4
1603417500000|2020-10-23 01:45:00|7218.4|7203.4|7220|7205|7221.8|7206.8|7218.4|7203.4|15
1603417800000|2020-10-23 01:50:00|7221|7206|7219.5|7204.5|7222.6|7207.6|7218.8|7203.8|35
1603418100000|2020-10-23 01:55:00|7218.8|7203.8|7222.5|7207.5|7223|7208|7218.5|7203.5|25
1603418400000|2020-10-23 02:00:00|7223.5|7208.5|7225.8|7210.8|7227|7212|7223.5|7208.5|9
1603418700000|2020-10-23 02:05:00|7224.5|7209.5|7228|7213|7228|7213|7224.5|7209.5|2
1603419000000|2020-10-23 02:10:00|7227.8|7212.8|7227.6|7212.6|7227.8|7212.8|7224.8|7209.8|9
1603419300000|2020-10-23 02:15:00|7227.5|7212.5|7227.8|7212.8|7228.3|7213.3|7226.5|7211.5|3
1603419600000|2020-10-23 02:20:00|7228|7213|7225|7210|7229|7214|7224|7209|10
1603419900000|2020-10-23 02:25:00|7227.6|7212.6|7225|7210|7227.6|7212.6|7225|7210|1
1603420200000|2020-10-23 02:30:00|7226|7211|7226.5|7211.5|7227.6|7212.6|7226|7211|8
1603420500000|2020-10-23 02:35:00|7226.3|7211.3|7228|7213|7228.5|7213.5|7226|7211|5
1603420800000|2020-10-23 02:40:00|7227|7212|7230|7215|7230|7215|7227|7212|2
1603421100000|2020-10-23 02:45:00|7229.9|7214.9|7231|7216|7231|7216|7229|7214|4
1603421400000|2020-10-23 02:50:00|7231.5|7216.5|7233|7218|7233.2|7218.2|7231|7216|4
1603421700000|2020-10-23 02:55:00|7232.5|7217.5|7232.5|7217.5|7232.5|7217.5|7232|7217|1
1603422000000|2020-10-23 03:00:00|7235|7220|7227|7212|7235|7220|7226.7|7211.7|35
1603422300000|2020-10-23 03:05:00|7226.9|7211.9|7226.9|7211.9|7228.9|7213.9|7226.5|7211.5|6
1603422600000|2020-10-23 03:10:00|7226.7|7211.7|7224.2|7209.2|7226.7|7211.7|7224|7209|3
1603422900000|2020-10-23 03:15:00|7224.5|7209.5|7222.5|7207.5|7224.5|7209.5|7222.5|7207.5|1
1603423200000|2020-10-23 03:20:00|7222.2|7207.2|7212.9|7197.9|7222.2|7207.2|7210.4|7195.4|27
1603423500000|2020-10-23 03:25:00|7212.4|7197.4|7216.4|7201.4|7216.4|7201.4|7212.4|7197.4|4
1603423800000|2020-10-23 03:30:00|7216.8|7201.8|7216.7|7201.7|7216.9|7201.9|7216.7|7201.7|0
1603424100000|2020-10-23 03:35:00|7215.7|7200.7|7216|7201|7216|7201|7215.7|7200.7|1
1603424400000|2020-10-23 03:40:00|7216.3|7201.3|7213.9|7198.9|7217|7202|7213.9|7198.9|4
1603424700000|2020-10-23 03:45:00|7213|7198|7214.5|7199.5|7216|7201|7212|7197|4
1603425000000|2020-10-23 03:50:00|7216|7201|7216.4|7201.4|7216.4|7201.4|7215.7|7200.7|3
1603425300000|2020-10-23 03:55:00|7218|7203|7218|7203|7218|7203|7218|7203|0
1603425600000|2020-10-23 04:00:00|7217.9|7202.9|7218|7203|7218|7203|7217.9|7202.9|0
1603425900000|2020-10-23 04:05:00|7218.2|7203.2|7218.4|7203.4|7218.8|7203.8|7218.2|7203.2|1
1603426200000|2020-10-23 04:10:00|7218.2|7203.2|7218.5|7203.5|7219|7204|7217.7|7202.7|1
1603426500000|2020-10-23 04:15:00|7218|7203|7219.9|7204.9|7220|7205|7216|7201|2
1603426800000|2020-10-23 04:20:00|7220.2|7205.2|7219.5|7204.5|7220.5|7205.5|7219.5|7204.5|1
1603427100000|2020-10-23 04:25:00|7219.7|7204.7|7220|7205|7220.4|7205.4|7219.7|7204.7|1
1603427400000|2020-10-23 04:30:00|7220.3|7205.3|7221.4|7206.4|7221.4|7206.4|7220.3|7205.3|0
1603427700000|2020-10-23 04:35:00|7220|7205|7220|7205|7220.7|7205.7|7219.9|7204.9|1
1603428000000|2020-10-23 04:40:00|7219.4|7204.4|7220|7205|7220|7205|7218|7203|4
1603428300000|2020-10-23 04:45:00|||||||||1
1603428600000|2020-10-23 04:50:00|7219.7|7204.7|7219.5|7204.5|7219.7|7204.7|7219|7204|4
1603428900000|2020-10-23 04:55:00|7219.4|7204.4|7219|7204|7219.4|7204.4|7219|7204|0
1603429200000|2020-10-23 05:00:00|7218.9|7203.9|7215.5|7200.5|7218.9|7203.9|7215.5|7200.5|3
1603429500000|2020-10-23 05:05:00|7215.4|7200.4|7217.9|7202.9|7218|7203|7213.9|7198.9|1
1603429800000|2020-10-23 05:10:00|7217.7|7202.7|7217.4|7202.4|7217.7|7202.7|7217.4|7202.4|0
1603430100000|2020-10-23 05:15:00|7218.4|7203.4|7215.4|7200.4|7218.4|7203.4|7215.4|7200.4|4
1603430400000|2020-10-23 05:20:00|7215.5|7200.5|7214.4|7199.4|7215.5|7200.5|7214.4|7199.4|1
1603430700000|2020-10-23 05:25:00|||||||||1
1603431000000|2020-10-23 05:30:00|7214.2|7199.2|7202.7|7187.7|7214.2|7199.2|7200.7|7185.7|39
1603431300000|2020-10-23 05:35:00|7204|7189|7202.7|7187.7|7206.5|7191.5|7202.7|7187.7|4
1603431600000|2020-10-23 05:40:00|7203.5|7188.5|7208.5|7193.5|7210.4|7195.4|7203.5|7188.5|3
1603431900000|2020-10-23 05:45:00|7208.4|7193.4|7206|7191|7208.4|7193.4|7205.7|7190.7|2
1603432200000|2020-10-23 05:50:00|7205|7190|7205.6|7190.6|7206.1|7191.1|7205|7190|0
1603432500000|2020-10-23 05:55:00|7206.4|7191.4|7205.6|7190.6|7211.1|7196.1|7205.6|7190.6|6
1603432800000|2020-10-23 06:00:00|7204.1|7189.1|7203.8|7188.8|7206.6|7191.6|7203.4|7188.4|4
1603433100000|2020-10-23 06:05:00|7203.4|7188.4|7203.4|7188.4|7203.8|7188.8|7203.4|7188.4|0
1603433400000|2020-10-23 06:10:00|7202.4|7187.4|7201.8|7186.8|7202.4|7187.4|7200.3|7185.3|15
1603433700000|2020-10-23 06:15:00|7201.5|7186.5|7209.4|7194.4|7209.4|7194.4|7200.8|7185.8|23
1603434000000|2020-10-23 06:20:00|7209|7194|7208.3|7193.3|7209|7194|7208.3|7193.3|0
1603434300000|2020-10-23 06:25:00|7208.4|7193.4|7207.9|7192.9|7209.8|7194.8|7207.9|7192.9|3
1603434600000|2020-10-23 06:30:00|7207.6|7192.6|7207.8|7192.8|7209.9|7194.9|7203.8|7188.8|17
1603434900000|2020-10-23 06:35:00|7206.6|7191.6|7209.4|7194.4|7209.4|7194.4|7202.3|7187.3|20
1603435200000|2020-10-23 06:40:00|7210.9|7195.9|7212.3|7197.3|7212.9|7197.9|7210.1|7195.1|18
1603435500000|2020-10-23 06:45:00|7212|7197|7207.9|7192.9|7212|7197|7206.9|7191.9|5
1603435800000|2020-10-23 06:50:00|7204.1|7189.1|7201.8|7186.8|7206.4|7191.4|7201|7186|21
1603436100000|2020-10-23 06:55:00|7201.6|7186.6|7203.9|7188.9|7207.4|7192.4|7200.8|7185.8|33
1603436400000|2020-10-23 07:00:00|7202.9|7187.9|7204.9|7189.9|7207.8|7192.8|7202.3|7187.3|15
1603436700000|2020-10-23 07:05:00|7204.4|7189.4|7202.9|7187.9|7204.4|7189.4|7202.9|7187.9|4
1603437000000|2020-10-23 07:10:00|7203.1|7188.1|7202.3|7187.3|7204.9|7189.9|7200.3|7185.3|27
1603437300000|2020-10-23 07:15:00|7202|7187|7202.1|7187.1|7202.8|7187.8|7200.8|7185.8|25
1603437600000|2020-10-23 07:20:00|7204.2|7189.2|7208.7|7193.7|7210.7|7195.7|7202.9|7187.9|23
1603437900000|2020-10-23 07:25:00|7208.9|7193.9|7210.6|7195.6|7211.7|7196.7|7208.6|7193.6|7
1603438200000|2020-10-23 07:30:00|7210.9|7195.9|7212.6|7197.6|7215.4|7200.4|7210.9|7195.9|10
1603438500000|2020-10-23 07:35:00|7212.1|7197.1|7212.9|7197.9|7214.7|7199.7|7209.4|7194.4|10
1603438800000|2020-10-23 07:40:00|7212.2|7197.2|7212.1|7197.1|7212.2|7197.2|7210.1|7195.1|6
1603439100000|2020-10-23 07:45:00|7212.2|7197.2|7209.2|7194.2|7212.6|7197.6|7208.1|7193.1|8
1603439400000|2020-10-23 07:50:00|7209.8|7194.8|7211.6|7196.6|7213.6|7198.6|7209.8|7194.8|6
1603439700000|2020-10-23 07:55:00|7212.1|7197.1|7216.9|7201.9|7216.9|7201.9|7212.1|7197.1|7
1603440000000|2020-10-23 08:00:00|7217.2|7202.2|7216.6|7201.6|7217.2|7202.2|7215.2|7200.2|3
1603440300000|2020-10-23 08:05:00|7216.7|7201.7|7214.2|7199.2|7218.6|7203.6|7211.2|7196.2|6
1603440600000|2020-10-23 08:10:00|7214.4|7199.4|7216.1|7201.1|7218.7|7203.7|7214.4|7199.4|5
1603440900000|2020-10-23 08:15:00|7215.8|7200.8|7211.1|7196.1|7216.6|7201.6|7211.1|7196.1|4
1603441200000|2020-10-23 08:20:00|7210.6|7195.6|7206.4|7191.4|7210.6|7195.6|7205.8|7190.8|4
1603441500000|2020-10-23 08:25:00|7206.1|7191.1|7203.4|7188.4|7206.1|7191.1|7201.4|7186.4|4
1603441800000|2020-10-23 08:30:00|7203.7|7188.7|7204.6|7189.6|7205.4|7190.4|7202.4|7187.4|8
1603442100000|2020-10-23 08:35:00|7206.2|7191.2|7205.1|7190.1|7207.6|7192.6|7203.6|7188.6|16
1603442400000|2020-10-23 08:40:00|7204.6|7189.6|7205.2|7190.2|7206.4|7191.4|7204.1|7189.1|8
1603442700000|2020-10-23 08:45:00|7204.4|7189.4|7177|7162|7204.4|7189.4|7175|7160|185
1603443000000|2020-10-23 08:50:00|7176.5|7161.5|7187.4|7172.4|7190.6|7175.6|7176.5|7161.5|68
1603443300000|2020-10-23 08:55:00|7187.1|7172.1|7186.8|7171.8|7191.7|7176.7|7186.8|7171.8|9
1603443600000|2020-10-23 09:00:00|7187.3|7172.3|7178.1|7163.1|7187.3|7172.3|7178.1|7163.1|25
1603443900000|2020-10-23 09:05:00|7177.6|7162.6|7181.3|7166.3|7181.3|7166.3|7177.6|7162.6|2
1603444200000|2020-10-23 09:10:00|7179.5|7164.5|7177.1|7162.1|7179.9|7164.9|7177.1|7162.1|10
1603444500000|2020-10-23 09:15:00|7176.6|7161.6|7178.8|7163.8|7182.8|7167.8|7176.6|7161.6|59
1603444800000|2020-10-23 09:20:00|7178.6|7163.6|7178.3|7163.3|7181.8|7166.8|7178.3|7163.3|7
1603445100000|2020-10-23 09:25:00|7177.8|7162.8|7180.3|7165.3|7180.3|7165.3|7177.8|7162.8|16
1603445400000|2020-10-23 09:30:00|7180.7|7165.7|7189.6|7174.6|7189.6|7174.6|7180.7|7165.7|52
1603445700000|2020-10-23 09:35:00|7189.4|7174.4|7190.9|7175.9|7191.1|7176.1|7187.4|7172.4|5
1603446000000|2020-10-23 09:40:00|7190.4|7175.4|7180.4|7165.4|7191.7|7176.7|7180.4|7165.4|52
1603446300000|2020-10-23 09:45:00|7179.9|7164.9|7179.2|7164.2|7180.4|7165.4|7176.2|7161.2|57
1603446600000|2020-10-23 09:50:00|7179.7|7164.7|7182.7|7167.7|7183.4|7168.4|7178.2|7163.2|21
1603446900000|2020-10-23 09:55:00|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|7177.7|7162.7|13
1603447200000|2020-10-23 10:00:00|7180.9|7165.9|7176.5|7161.5|7182.5|7167.5|7176.5|7161.5|45
1603447500000|2020-10-23 10:05:00|7176.9|7161.9|7180.5|7165.5|7180.5|7165.5|7176.5|7161.5|33
1603447800000|2020-10-23 10:10:00|7181.8|7166.8|7180|7165|7181.8|7166.8|7180|7165|2
1603448100000|2020-10-23 10:15:00|7180.2|7165.2|7180.7|7165.7|7180.7|7165.7|7179|7164|4
1603448400000|2020-10-23 10:20:00|7182|7167|7183.7|7168.7|7183.7|7168.7|7182|7167|3
1603448700000|2020-10-23 10:25:00|7183.5|7168.5|7186.6|7171.6|7186.6|7171.6|7183|7168|27
1603449000000|2020-10-23 10:30:00|7187|7172|7188|7173|7192.5|7177.5|7186.8|7171.8|40
1603449300000|2020-10-23 10:35:00|7187.5|7172.5|7191|7176|7192.1|7177.1|7186.5|7171.5|19
1603449600000|2020-10-23 10:40:00|7192.8|7177.8|7192.8|7177.8|7194|7179|7192.5|7177.5|9
1603449900000|2020-10-23 10:45:00|7194|7179|7196|7181|7198.5|7183.5|7194|7179|19
1603450200000|2020-10-23 10:50:00|7196.1|7181.1|7189.1|7174.1|7196.5|7181.5|7189.1|7174.1|29
1603450500000|2020-10-23 10:55:00|7189.5|7174.5|7191.8|7176.8|7194.8|7179.8|7189.5|7174.5|6
1603450800000|2020-10-23 11:00:00|7197.8|7182.8|7187.7|7172.7|7197.8|7182.8|7187.7|7172.7|37
1603451100000|2020-10-23 11:05:00|7187.3|7172.3|7183.5|7168.5|7190.5|7175.5|7183.5|7168.5|73
1603451400000|2020-10-23 11:10:00|7183.6|7168.6|7187.3|7172.3|7187.8|7172.8|7183.6|7168.6|67
1603451700000|2020-10-23 11:15:00|7186.7|7171.7|7187.3|7172.3|7187.3|7172.3|7186.2|7171.2|15
1603452000000|2020-10-23 11:20:00|7188|7173|7181.4|7166.4|7188.2|7173.2|7181.4|7166.4|15
1603452300000|2020-10-23 11:25:00|7181|7166|7180|7165|7183.3|7168.3|7178.7|7163.7|27
1603452600000|2020-10-23 11:30:00|7179.7|7164.7|7184.1|7169.1|7184.5|7169.5|7179|7164|23
1603452900000|2020-10-23 11:35:00|7183.6|7168.6|7186.8|7171.8|7189|7174|7183.6|7168.6|64
1603453200000|2020-10-23 11:40:00|7186.5|7171.5|7189.9|7174.9|7192.8|7177.8|7184|7169|29
1603453500000|2020-10-23 11:45:00|7190.2|7175.2|7187.9|7172.9|7191.5|7176.5|7184.3|7169.3|31
1603453800000|2020-10-23 11:50:00|7187.8|7172.8|7187.8|7172.8|7188.4|7173.4|7181.1|7166.1|41
1603454100000|2020-10-23 11:55:00|7188.4|7173.4|7190.3|7175.3|7190.3|7175.3|7187.1|7172.1|18
1603454400000|2020-10-23 12:00:00|7189.9|7174.9|7189.3|7174.3|7192.3|7177.3|7184.4|7169.4|94
1603454700000|2020-10-23 12:05:00|7190.3|7175.3|7206.6|7191.6|7206.6|7191.6|7190.3|7175.3|76
1603455000000|2020-10-23 12:10:00|7206.1|7191.1|7198.6|7183.6|7206.1|7191.1|7195.9|7180.9|81
1603455300000|2020-10-23 12:15:00|7198.9|7183.9|7194.6|7179.6|7202.6|7187.6|7194.1|7179.1|53
1603455600000|2020-10-23 12:20:00|7194.7|7179.7|7200.6|7185.6|7203.7|7188.7|7194.1|7179.1|50
1603455900000|2020-10-23 12:25:00|7200.1|7185.1|7206.6|7191.6|7208.1|7193.1|7200.1|7185.1|29
1603456200000|2020-10-23 12:30:00|7207.6|7192.6|7210|7195|7212|7197|7205.1|7190.1|409
1603456500000|2020-10-23 12:35:00|7209.7|7194.7|7207.8|7192.8|7209.7|7194.7|7205.8|7190.8|50
1603456800000|2020-10-23 12:40:00|7204.2|7189.2|7215.3|7200.3|7218|7203|7203.8|7188.8|76
1603457100000|2020-10-23 12:45:00|7216.3|7201.3|7203.5|7188.5|7222.3|7207.3|7203.5|7188.5|67
1603457400000|2020-10-23 12:50:00|7204.3|7189.3|7214.3|7199.3|7220.5|7205.5|7203.8|7188.8|48
1603457700000|2020-10-23 12:55:00|7214.2|7199.2|7202.2|7187.2|7214.2|7199.2|7200.3|7185.3|52
1603458000000|2020-10-23 13:00:00|7204.2|7189.2|7221.3|7206.3|7223.5|7208.5|7204.2|7189.2|188
1603458300000|2020-10-23 13:05:00|7220.8|7205.8|7209.5|7194.5|7223.4|7208.4|7209.5|7194.5|254
1603458600000|2020-10-23 13:10:00|7208.9|7193.9|7203.3|7188.3|7211|7196|7202.3|7187.3|58
1603458900000|2020-10-23 13:15:00|7203.5|7188.5|7202.1|7187.1|7203.5|7188.5|7196.6|7181.6|56
1603459200000|2020-10-23 13:20:00|7201|7186|7211.5|7196.5|7212|7197|7195.1|7180.1|55
1603459500000|2020-10-23 13:25:00|7211.9|7196.9|7219.6|7204.6|7219.6|7204.6|7211.5|7196.5|75
1603459800000|2020-10-23 13:30:00|7219.5|7204.5|7207.5|7192.5|7227.8|7212.8|7205.9|7190.9|272
1603460100000|2020-10-23 13:35:00|7206.6|7191.6|7208.7|7193.7|7208.7|7193.7|7202.1|7187.1|219
1603460400000|2020-10-23 13:40:00|7208.2|7193.2|7199.7|7184.7|7211.7|7196.7|7198.9|7183.9|307
1603460700000|2020-10-23 13:45:00|7199.2|7184.2|7196.2|7181.2|7207|7192|7195.9|7180.9|148
1603461000000|2020-10-23 13:50:00|7196.6|7181.6|7203.2|7188.2|7204.4|7189.4|7192.7|7177.7|89
1603461300000|2020-10-23 13:55:00|7203.1|7188.1|7200.2|7185.2|7205.9|7190.9|7199.2|7184.2|127
1603461600000|2020-10-23 14:00:00|7201.6|7186.6|7187.7|7172.7|7201.6|7186.6|7187.7|7172.7|132
1603461900000|2020-10-23 14:05:00|7187.6|7172.6|7177.7|7162.7|7190.4|7175.4|7176.9|7161.9|255
1603462200000|2020-10-23 14:10:00|7177.9|7162.9|7180.1|7165.1|7180.9|7165.9|7173.6|7158.6|220
1603462500000|2020-10-23 14:15:00|7180.4|7165.4|7174.8|7159.8|7180.4|7165.4|7167.8|7152.8|150
1603462800000|2020-10-23 14:20:00|7175.5|7160.5|7181|7166|7181|7166|7172.1|7157.1|141
1603463100000|2020-10-23 14:25:00|7180.8|7165.8|7177.5|7162.5|7180.8|7165.8|7170.6|7155.6|227
1603463400000|2020-10-23 14:30:00|7176.7|7161.7|7178.2|7163.2|7180.2|7165.2|7173.9|7158.9|166
1603463700000|2020-10-23 14:35:00|7178.5|7163.5|7179.5|7164.5|7182.3|7167.3|7177.5|7162.5|221
1603464000000|2020-10-23 14:40:00|7179.6|7164.6|7177.7|7162.7|7182.7|7167.7|7175.9|7160.9|161
1603464300000|2020-10-23 14:45:00|7178|7163|7175.9|7160.9|7182|7167|7175.9|7160.9|60
1603464600000|2020-10-23 14:50:00|7176|7161|7172.3|7157.3|7176.2|7161.2|7170.8|7155.8|149
1603464900000|2020-10-23 14:55:00|7171.6|7156.6|7181.3|7166.3|7182|7167|7171.3|7156.3|96
1603465200000|2020-10-23 15:00:00|7181.8|7166.8|7185.5|7170.5|7188.5|7173.5|7179.8|7164.8|170
1603465500000|2020-10-23 15:05:00|7186.6|7171.6|7190.6|7175.6|7192|7177|7185.5|7170.5|147
1603465800000|2020-10-23 15:10:00|7190.8|7175.8|7195.1|7180.1|7200.3|7185.3|7189|7174|92
1603466100000|2020-10-23 15:15:00|7196.1|7181.1|7200.3|7185.3|7201.8|7186.8|7187.1|7172.1|238
1603466400000|2020-10-23 15:20:00|7200.6|7185.6|7196|7181|7200.6|7185.6|7189.1|7174.1|212
1603466700000|2020-10-23 15:25:00|7195.6|7180.6|7193.9|7178.9|7201.5|7186.5|7189.9|7174.9|93
1603467000000|2020-10-23 15:30:00|7193.7|7178.7|7193.1|7178.1|7199.4|7184.4|7190.9|7175.9|157
1603467300000|2020-10-23 15:35:00|7194.1|7179.1|7186.9|7171.9|7194.1|7179.1|7184.9|7169.9|46
1603467600000|2020-10-23 15:40:00|7186.6|7171.6|7180.9|7165.9|7186.6|7171.6|7178.9|7163.9|189
1603467900000|2020-10-23 15:45:00|7180.5|7165.5|7174.6|7159.6|7181.5|7166.5|7174.6|7159.6|108
1603468200000|2020-10-23 15:50:00|7174.2|7159.2|7176.4|7161.4|7178.6|7163.6|7173.7|7158.7|109
1603468500000|2020-10-23 15:55:00|7176.1|7161.1|7178.1|7163.1|7183.6|7168.6|7175.9|7160.9|143
1603468800000|2020-10-23 16:00:00|7178.3|7163.3|7184.1|7169.1|7184.3|7169.3|7175.3|7160.3|97
1603469100000|2020-10-23 16:05:00|7183.9|7168.9|7178.6|7163.6|7183.9|7168.9|7176.6|7161.6|113
1603469400000|2020-10-23 16:10:00|7178.8|7163.8|7176.3|7161.3|7178.8|7163.8|7174.8|7159.8|38
1603469700000|2020-10-23 16:15:00|7176.8|7161.8|7173.3|7158.3|7177.8|7162.8|7170.6|7155.6|97
1603470000000|2020-10-23 16:20:00|7173.1|7158.1|7163.3|7148.3|7173.6|7158.6|7162.1|7147.1|114
1603470300000|2020-10-23 16:25:00|7164.5|7149.5|7162.9|7147.9|7164.9|7149.9|7161.7|7146.7|63
1603470600000|2020-10-23 16:30:00|7162.8|7147.8|7167.4|7152.4|7167.4|7152.4|7160.1|7145.1|199
1603470900000|2020-10-23 16:35:00|7167.7|7152.7|7162.3|7147.3|7167.7|7152.7|7160.8|7145.8|50
1603471200000|2020-10-23 16:40:00|7164.6|7149.6|7174.6|7159.6|7175.8|7160.8|7164.6|7149.6|58
1603471500000|2020-10-23 16:45:00|7173.9|7158.9|7167.8|7152.8|7173.9|7158.9|7167.3|7152.3|61
1603471800000|2020-10-23 16:50:00|7165.9|7150.9|7166.9|7151.9|7166.9|7151.9|7160.8|7145.8|99
1603472100000|2020-10-23 16:55:00|7167.9|7152.9|7165.8|7150.8|7168.9|7153.9|7164.3|7149.3|187
1603472400000|2020-10-23 17:00:00|7165.3|7150.3|7177.5|7162.5|7177.5|7162.5|7165.3|7150.3|147
1603472700000|2020-10-23 17:05:00|7178.9|7163.9|7176.6|7161.6|7178.9|7163.9|7173.9|7158.9|141
1603473000000|2020-10-23 17:10:00|7177.3|7162.3|7173.4|7158.4|7177.3|7162.3|7171.4|7156.4|46
1603473300000|2020-10-23 17:15:00|7172.4|7157.4|7166.3|7151.3|7172.8|7157.8|7162.3|7147.3|99
1603473600000|2020-10-23 17:20:00|7166.6|7151.6|7168.1|7153.1|7170.9|7155.9|7165.9|7150.9|34
1603473900000|2020-10-23 17:25:00|7167.8|7152.8|7169.6|7154.6|7173.6|7158.6|7167.3|7152.3|30
1603474200000|2020-10-23 17:30:00|7172.1|7157.1|7177.3|7162.3|7179.6|7164.6|7170.1|7155.1|94
1603474500000|2020-10-23 17:35:00|7177.8|7162.8|7176.6|7161.6|7177.8|7162.8|7174.3|7159.3|36
1603474800000|2020-10-23 17:40:00|7176.4|7161.4|7177.8|7162.8|7178.6|7163.6|7174.8|7159.8|25
1603475100000|2020-10-23 17:45:00|7177.3|7162.3|7180.7|7165.7|7182.9|7167.9|7176.8|7161.8|109
1603475400000|2020-10-23 17:50:00|7179.3|7164.3|7176.4|7161.4|7179.3|7164.3|7174.4|7159.4|125
1603475700000|2020-10-23 17:55:00|7176.9|7161.9|7190.7|7175.7|7191.9|7176.9|7174.3|7159.3|155
1603476000000|2020-10-23 18:00:00|7190.6|7175.6|7188.8|7173.8|7191.7|7176.7|7182.3|7167.3|106
1603476300000|2020-10-23 18:05:00|7187.8|7172.8|7175.7|7160.7|7190.9|7175.9|7175.2|7160.2|224
1603476600000|2020-10-23 18:10:00|7175.4|7160.4|7180.4|7165.4|7181|7166|7171.4|7156.4|780
1603476900000|2020-10-23 18:15:00|7180|7165|7179.6|7164.6|7184|7169|7175.6|7160.6|117
1603674000000|2020-10-26 01:00:00|7169.2|7154.2|7187.2|7172.2|7191.4|7176.4|7169.2|7154.2|122
1603674300000|2020-10-26 01:05:00|7187.7|7172.7|7202.8|7187.8|7204.9|7189.9|7187.2|7172.2|58
1603674600000|2020-10-26 01:10:00|7202.4|7187.4|7196.3|7181.3|7203.9|7188.9|7195.4|7180.4|38
1603674900000|2020-10-26 01:15:00|7194.1|7179.1|7195.5|7180.5|7195.5|7180.5|7188.9|7173.9|7
1603675200000|2020-10-26 01:20:00|7195|7180|7197|7182|7197|7182|7194.8|7179.8|1
1603675500000|2020-10-26 01:25:00|7197.9|7182.9|7198.4|7183.4|7198.9|7183.9|7195.9|7180.9|4
1603675800000|2020-10-26 01:30:00|7198.3|7183.3|7195.1|7180.1|7198.3|7183.3|7195.1|7180.1|32
1603676100000|2020-10-26 01:35:00|7195|7180|7194.8|7179.8|7195|7180|7192.4|7177.4|2
1603676400000|2020-10-26 01:40:00|7194.9|7179.9|7201.4|7186.4|7201.9|7186.9|7194.9|7179.9|13
1603676700000|2020-10-26 01:45:00|7202.4|7187.4|7211.8|7196.8|7211.8|7196.8|7202.4|7187.4|66
1603677000000|2020-10-26 01:50:00|7211.3|7196.3|7209.6|7194.6|7213.5|7198.5|7208.9|7193.9|9
1603677300000|2020-10-26 01:55:00|7210|7195|7213.2|7198.2|7213.5|7198.5|7210|7195|18
1603677600000|2020-10-26 02:00:00|7213.6|7198.6|7213.7|7198.7|7213.7|7198.7|7213.6|7198.6|5
1603677900000|2020-10-26 02:05:00|7213.9|7198.9|7210.8|7195.8|7213.9|7198.9|7210.8|7195.8|12
1603678200000|2020-10-26 02:10:00|7210.5|7195.5|7215.4|7200.4|7217.8|7202.8|7209.6|7194.6|34
1603678500000|2020-10-26 02:15:00|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|7213.4|7198.4|2
1603678800000|2020-10-26 02:20:00|7218.4|7203.4|7219.7|7204.7|7220.2|7205.2|7218.4|7203.4|16
1603679100000|2020-10-26 02:25:00|7219.2|7204.2|7216|7201|7219.2|7204.2|7215.3|7200.3|4
1603679400000|2020-10-26 02:30:00|7216.3|7201.3|7219.3|7204.3|7219.3|7204.3|7216.3|7201.3|2
1603679700000|2020-10-26 02:35:00|7219.2|7204.2|7218.3|7203.3|7219.3|7204.3|7217.7|7202.7|4
1603680000000|2020-10-26 02:40:00|7218.4|7203.4|7219.7|7204.7|7219.7|7204.7|7218.4|7203.4|1
1603680300000|2020-10-26 02:45:00|7219.4|7204.4|7218.7|7203.7|7219.4|7204.4|7218.7|7203.7|0
1603680600000|2020-10-26 02:50:00|7216.6|7201.6|7219.2|7204.2|7219.2|7204.2|7215.7|7200.7|1
1603680900000|2020-10-26 02:55:00|7218.2|7203.2|7218.2|7203.2|7218.2|7203.2|7218.2|7203.2|0
1603681200000|2020-10-26 03:00:00|7216.4|7201.4|7215.7|7200.7|7217.2|7202.2|7215.7|7200.7|0
1603681500000|2020-10-26 03:05:00|7215.2|7200.2|7217|7202|7217|7202|7215.2|7200.2|1
1603681800000|2020-10-26 03:10:00|7217.7|7202.7|7215.7|7200.7|7217.7|7202.7|7215.7|7200.7|1
1603682100000|2020-10-26 03:15:00|7215.6|7200.6|7216.4|7201.4|7216.7|7201.7|7215.2|7200.2|1
1603682400000|2020-10-26 03:20:00|7215.7|7200.7|7215.7|7200.7|7215.7|7200.7|7215.7|7200.7|0
1603682700000|2020-10-26 03:25:00|7211.9|7196.9|7213.2|7198.2|7213.2|7198.2|7209.7|7194.7|6
1603683600000|2020-10-26 03:40:00|7214.9|7199.9|7214.9|7199.9|7214.9|7199.9|7214.9|7199.9|0
1603684500000|2020-10-26 03:55:00|7213.9|7198.9|7213.9|7198.9|7213.9|7198.9|7213.9|7198.9|0
1603684800000|2020-10-26 04:00:00|7214.9|7199.9|7213.7|7198.7|7214.9|7199.9|7213.7|7198.7|1
1603685100000|2020-10-26 04:05:00|7213.4|7198.4|7210.7|7195.7|7213.4|7198.4|7210.7|7195.7|2
1603685400000|2020-10-26 04:10:00|7209.1|7194.1|7208.7|7193.7|7209.1|7194.1|7208.7|7193.7|1
1603685700000|2020-10-26 04:15:00|7208.1|7193.1|7206.2|7191.2|7208.5|7193.5|7206.2|7191.2|1
1603686000000|2020-10-26 04:20:00|7207.7|7192.7|7207.7|7192.7|7207.7|7192.7|7207.6|7192.6|1
1603689600000|2020-10-26 05:20:00|7207.8|7192.8|7205|7190|7207.8|7192.8|7205|7190|0
1603689900000|2020-10-26 05:25:00|7204.3|7189.3|7204.3|7189.3|7204.3|7189.3|7204.3|7189.3|0
1603690200000|2020-10-26 05:30:00|7203.9|7188.9|7200.3|7185.3|7204|7189|7196.8|7181.8|19
1603690500000|2020-10-26 05:35:00|7199.5|7184.5|7195|7180|7199.8|7184.8|7195|7180|6
1603690800000|2020-10-26 05:40:00|7194.9|7179.9|7193.2|7178.2|7194.9|7179.9|7193.2|7178.2|1
1603691100000|2020-10-26 05:45:00|7193.5|7178.5|7195.5|7180.5|7195.5|7180.5|7193.5|7178.5|1
1603691400000|2020-10-26 05:50:00|7194.8|7179.8|7193.5|7178.5|7194.8|7179.8|7193.5|7178.5|1
1603692000000|2020-10-26 06:00:00|7193.4|7178.4|7193.5|7178.5|7193.5|7178.5|7193.2|7178.2|0
1603692300000|2020-10-26 06:05:00|7194|7179|7194|7179|7195.4|7180.4|7194|7179|0
1603692600000|2020-10-26 06:10:00|7194.2|7179.2|7194.5|7179.5|7195.4|7180.4|7194|7179|0
1603692900000|2020-10-26 06:15:00|7195|7180|7194.8|7179.8|7196.3|7181.3|7193|7178|2
1603693200000|2020-10-26 06:20:00|7193.3|7178.3|7195.1|7180.1|7195.8|7180.8|7193.3|7178.3|1
1603693500000|2020-10-26 06:25:00|7195.4|7180.4|7196.3|7181.3|7196.3|7181.3|7195.4|7180.4|1
1603693800000|2020-10-26 06:30:00|7195.1|7180.1|7194.9|7179.9|7195.4|7180.4|7193.9|7178.9|1
1603694100000|2020-10-26 06:35:00|7195|7180|7193.9|7178.9|7195.4|7180.4|7193.9|7178.9|0
1603694400000|2020-10-26 06:40:00|7194.4|7179.4|7193.9|7178.9|7195.4|7180.4|7192.4|7177.4|6
1603694700000|2020-10-26 06:45:00|7193.4|7178.4|7193.9|7178.9|7195.4|7180.4|7193.4|7178.4|6
1603695000000|2020-10-26 06:50:00|7193.4|7178.4|7191.9|7176.9|7193.4|7178.4|7189.4|7174.4|6
1603695300000|2020-10-26 06:55:00|7192.8|7177.8|7209.8|7194.8|7209.8|7194.8|7192.8|7177.8|58
1603695600000|2020-10-26 07:00:00|7209.7|7194.7|7208.6|7193.6|7209.8|7194.8|7207.7|7192.7|2
1603695900000|2020-10-26 07:05:00|7209.1|7194.1|7209.7|7194.7|7210.2|7195.2|7208.6|7193.6|3
1603696200000|2020-10-26 07:10:00|7209.8|7194.8|7204.8|7189.8|7209.8|7194.8|7204.2|7189.2|5
1603696500000|2020-10-26 07:15:00|7205.2|7190.2|7204.6|7189.6|7205.6|7190.6|7202.1|7187.1|0
1603696800000|2020-10-26 07:20:00|7204.7|7189.7|7204.1|7189.1|7206.1|7191.1|7204.1|7189.1|0
1603697100000|2020-10-26 07:25:00|7202.9|7187.9|7200.6|7185.6|7202.9|7187.9|7200.1|7185.1|0
1603697400000|2020-10-26 07:30:00|7202.1|7187.1|7211.1|7196.1|7211.1|7196.1|7201.6|7186.6|26
1603697700000|2020-10-26 07:35:00|7210.4|7195.4|7209.6|7194.6|7211.3|7196.3|7208.5|7193.5|4
1603698000000|2020-10-26 07:40:00|7210|7195|7210|7195|7210|7195|7210|7195|0
1603698300000|2020-10-26 07:45:00|7209.7|7194.7|7213.3|7198.3|7213.8|7198.8|7209|7194|29
1603698600000|2020-10-26 07:50:00|7213.8|7198.8|7216|7201|7217|7202|7213.8|7198.8|6
1603698900000|2020-10-26 07:55:00|7215.5|7200.5|7210.5|7195.5|7215.5|7200.5|7210.5|7195.5|5
1603699200000|2020-10-26 08:00:00|7211|7196|7211.6|7196.6|7212|7197|7206.5|7191.5|14
1603699500000|2020-10-26 08:05:00|7212|7197|7212.1|7197.1|7214.5|7199.5|7210|7195|4
1603699800000|2020-10-26 08:10:00|7212.5|7197.5|7208|7193|7212.5|7197.5|7208|7193|15
1603700100000|2020-10-26 08:15:00|7206.6|7191.6|7198.5|7183.5|7206.6|7191.6|7197.8|7182.8|18
1603700400000|2020-10-26 08:20:00|7198|7183|7201.5|7186.5|7202.5|7187.5|7197|7182|36
1603700700000|2020-10-26 08:25:00|7201.4|7186.4|7203|7188|7203|7188|7200|7185|5
1603701000000|2020-10-26 08:30:00|7202.9|7187.9|7201|7186|7203.1|7188.1|7198.6|7183.6|16
1603701300000|2020-10-26 08:35:00|7200.7|7185.7|7197.5|7182.5|7203.1|7188.1|7197.5|7182.5|54
1603701600000|2020-10-26 08:40:00|7198.1|7183.1|7200.4|7185.4|7202.3|7187.3|7197.9|7182.9|96
1603701900000|2020-10-26 08:45:00|7200.7|7185.7|7201.4|7186.4|7201.4|7186.4|7200.4|7185.4|1
1603702200000|2020-10-26 08:50:00|7201.2|7186.2|7200.8|7185.8|7201.2|7186.2|7199.4|7184.4|2
1603702500000|2020-10-26 08:55:00|7200.4|7185.4|7200.9|7185.9|7201.4|7186.4|7199.9|7184.9|5
1603702800000|2020-10-26 09:00:00|7200.8|7185.8|7191.4|7176.4|7200.8|7185.8|7186.4|7171.4|41
1603703100000|2020-10-26 09:05:00|7191.9|7176.9|7194.9|7179.9|7195.7|7180.7|7191.9|7176.9|2
1603703400000|2020-10-26 09:10:00|7195.4|7180.4|7197.9|7182.9|7197.9|7182.9|7195.4|7180.4|0
1603703700000|2020-10-26 09:15:00|7199.9|7184.9|7201.3|7186.3|7201.3|7186.3|7198.7|7183.7|11
1603704000000|2020-10-26 09:20:00|7201.7|7186.7|7196|7181|7202.5|7187.5|7195.6|7180.6|5
1603704300000|2020-10-26 09:25:00|7198.1|7183.1|7198.5|7183.5|7198.5|7183.5|7197.1|7182.1|4
1603704600000|2020-10-26 09:30:00|7198.6|7183.6|7197|7182|7198.8|7183.8|7196.5|7181.5|2
1603704900000|2020-10-26 09:35:00|7194.2|7179.2|7198.2|7183.2|7198.2|7183.2|7194.2|7179.2|5
1603705200000|2020-10-26 09:40:00|7198.4|7183.4|7196.5|7181.5|7198.5|7183.5|7195.2|7180.2|23
1603705500000|2020-10-26 09:45:00|7196.1|7181.1|7196.2|7181.2|7196.5|7181.5|7195|7180|1
1603705800000|2020-10-26 09:50:00|7196.5|7181.5|7191.5|7176.5|7197|7182|7191.5|7176.5|12
1603706100000|2020-10-26 09:55:00|7191.9|7176.9|7193|7178|7194.5|7179.5|7191.9|7176.9|3
1603706400000|2020-10-26 10:00:00|7191.4|7176.4|7188.5|7173.5|7191.4|7176.4|7185|7170|56
1603706700000|2020-10-26 10:05:00|7186.5|7171.5|7185.4|7170.4|7190.5|7175.5|7184.9|7169.9|46
1603707000000|2020-10-26 10:10:00|7185.5|7170.5|7191.5|7176.5|7192|7177|7184.4|7169.4|57
1603707300000|2020-10-26 10:15:00|7190.5|7175.5|7187.5|7172.5|7190.5|7175.5|7185.5|7170.5|36
1603707600000|2020-10-26 10:20:00|7186|7171|7188.5|7173.5|7188.5|7173.5|7186|7171|7
1603707900000|2020-10-26 10:25:00|7187.9|7172.9|7185.5|7170.5|7188|7173|7185.5|7170.5|19
1603708200000|2020-10-26 10:30:00|7185.8|7170.8|7184.9|7169.9|7187.2|7172.2|7184.9|7169.9|21
1603708500000|2020-10-26 10:35:00|7185|7170|7183.5|7168.5|7185|7170|7181.4|7166.4|31
1603708800000|2020-10-26 10:40:00|7184.9|7169.9|7184.9|7169.9|7184.9|7169.9|7184.9|7169.9|0
1603709400000|2020-10-26 10:50:00|7189|7174|7189.4|7174.4|7192|7177|7188.5|7173.5|23
1603709700000|2020-10-26 10:55:00|7190.2|7175.2|7196.5|7181.5|7196.5|7181.5|7190.2|7175.2|9
1603710000000|2020-10-26 11:00:00|7194.9|7179.9|7191.5|7176.5|7194.9|7179.9|7189.9|7174.9|27
1603710300000|2020-10-26 11:05:00|7192.7|7177.7|7196|7181|7196.2|7181.2|7192.5|7177.5|6
1603710600000|2020-10-26 11:10:00|7194.5|7179.5|7194.5|7179.5|7195.7|7180.7|7193|7178|21
1603710900000|2020-10-26 11:15:00|7192.5|7177.5|7192.9|7177.9|7193|7178|7190.5|7175.5|12
1603711200000|2020-10-26 11:20:00|7192.5|7177.5|7182.5|7167.5|7192.5|7177.5|7181.8|7166.8|59
1603711500000|2020-10-26 11:25:00|7180.7|7165.7|7177.8|7162.8|7180.7|7165.7|7176.3|7161.3|42
1603711800000|2020-10-26 11:30:00|7178|7163|7182.1|7167.1|7183|7168|7177.5|7162.5|10
1603712100000|2020-10-26 11:35:00|7182.5|7167.5|7187.8|7172.8|7188.3|7173.3|7182.5|7167.5|2
1603712400000|2020-10-26 11:40:00|7188.1|7173.1|7191.8|7176.8|7191.8|7176.8|7186.2|7171.2|11
1603712700000|2020-10-26 11:45:00|7192.6|7177.6|7200|7185|7200|7185|7191.6|7176.6|9
1603713000000|2020-10-26 11:50:00|7200.8|7185.8|7204.1|7189.1|7204.3|7189.3|7200.8|7185.8|3
1603713300000|2020-10-26 11:55:00|7204.5|7189.5|7204.9|7189.9|7211.8|7196.8|7204.5|7189.5|64
1603713600000|2020-10-26 12:00:00|7204.7|7189.7|7200.7|7185.7|7204.9|7189.9|7199.5|7184.5|40
1603713900000|2020-10-26 12:05:00|7202.2|7187.2|7205.4|7190.4|7207.7|7192.7|7202.2|7187.2|52
1603714200000|2020-10-26 12:10:00|7202.1|7187.1|7197.3|7182.3|7202.1|7187.1|7196.1|7181.1|141
1603714500000|2020-10-26 12:15:00|7197.8|7182.8|7199.4|7184.4|7199.9|7184.9|7191.4|7176.4|120
1603714800000|2020-10-26 12:20:00|7199.3|7184.3|7192.1|7177.1|7199.8|7184.8|7191.9|7176.9|111
1603715100000|2020-10-26 12:25:00|7191.9|7176.9|7194.2|7179.2|7195.9|7180.9|7189.9|7174.9|67
1603715400000|2020-10-26 12:30:00|7194.4|7179.4|7214.2|7199.2|7214.2|7199.2|7194.4|7179.4|91
1603715700000|2020-10-26 12:35:00|7214.7|7199.7|7207.9|7192.9|7217.6|7202.6|7207.9|7192.9|84
1603716000000|2020-10-26 12:40:00|7204.7|7189.7|7193.7|7178.7|7204.7|7189.7|7192.3|7177.3|23
1603716300000|2020-10-26 12:45:00|7193.2|7178.2|7192.2|7177.2|7197.5|7182.5|7189.9|7174.9|69
1603716600000|2020-10-26 12:50:00|7192|7177|7191.7|7176.7|7196.3|7181.3|7190.2|7175.2|21
1603716900000|2020-10-26 12:55:00|7191.5|7176.5|7199.7|7184.7|7201.3|7186.3|7191.5|7176.5|39
1603717200000|2020-10-26 13:00:00|7200.1|7185.1|7209.2|7194.2|7209.7|7194.7|7196.8|7181.8|47
1603717500000|2020-10-26 13:05:00|7209.8|7194.8|7213.1|7198.1|7216.6|7201.6|7208.7|7193.7|48
1603717800000|2020-10-26 13:10:00|7213|7198|7214.6|7199.6|7215.5|7200.5|7211.2|7196.2|20
1603718100000|2020-10-26 13:15:00|7215|7200|7217.5|7202.5|7218.5|7203.5|7213.5|7198.5|32
1603718400000|2020-10-26 13:20:00|7217.3|7202.3|7207|7192|7217.5|7202.5|7207|7192|18
1603718700000|2020-10-26 13:25:00|7206.1|7191.1|7221.8|7206.8|7221.8|7206.8|7203|7188|65
1603719000000|2020-10-26 13:30:00|7222.5|7207.5|7223.5|7208.5|7228.7|7213.7|7207|7192|227
1603719300000|2020-10-26 13:35:00|7224.2|7209.2|7220.4|7205.4|7231.3|7216.3|7220.3|7205.3|192
1603719600000|2020-10-26 13:40:00|7220.8|7205.8|7229.8|7214.8|7230.8|7215.8|7220|7205|121
1603719900000|2020-10-26 13:45:00|7230.6|7215.6|7230.5|7215.5|7233.1|7218.1|7227.6|7212.6|217
1603720200000|2020-10-26 13:50:00|7232|7217|7268.1|7253.1|7276.9|7261.9|7232|7217|566
1603720500000|2020-10-26 13:55:00|7265|7250|7266.5|7251.5|7281.7|7266.7|7263.7|7248.7|335
1603720800000|2020-10-26 14:00:00|7267.6|7252.6|7244.2|7229.2|7269.7|7254.7|7237.1|7222.1|256
1603721100000|2020-10-26 14:05:00|7244.5|7229.5|7246.4|7231.4|7249.7|7234.7|7238.6|7223.6|163
1603721400000|2020-10-26 14:10:00|7246.9|7231.9|7239.5|7224.5|7246.9|7231.9|7235.9|7220.9|124
1603721700000|2020-10-26 14:15:00|7239.6|7224.6|7232.1|7217.1|7239.6|7224.6|7232.1|7217.1|110
1603722000000|2020-10-26 14:20:00|7232.4|7217.4|7260.3|7245.3|7260.3|7245.3|7232.4|7217.4|249
1603722300000|2020-10-26 14:25:00|7260.1|7245.1|7241.6|7226.6|7260.1|7245.1|7238.1|7223.1|220
1603722600000|2020-10-26 14:30:00|7240.9|7225.9|7229.2|7214.2|7242.9|7227.9|7210.9|7195.9|331
1603722900000|2020-10-26 14:35:00|7229.4|7214.4|7230.7|7215.7|7232.9|7217.9|7219.6|7204.6|188
1603723200000|2020-10-26 14:40:00|7230.6|7215.6|7228.9|7213.9|7238.5|7223.5|7219.9|7204.9|155
1603723500000|2020-10-26 14:45:00|7228.2|7213.2|7221.5|7206.5|7229.2|7214.2|7218.1|7203.1|151
1603723800000|2020-10-26 14:50:00|7222.1|7207.1|7229|7214|7229.4|7214.4|7218.6|7203.6|142
1603724100000|2020-10-26 14:55:00|7229.4|7214.4|7228.8|7213.8|7230.4|7215.4|7220.7|7205.7|110
1603724400000|2020-10-26 15:00:00|7230.4|7215.4|7235.9|7220.9|7237.1|7222.1|7224.2|7209.2|386
1603724700000|2020-10-26 15:05:00|7236.1|7221.1|7241.4|7226.4|7241.4|7226.4|7228.9|7213.9|182
1603725000000|2020-10-26 15:10:00|7241.8|7226.8|7245.4|7230.4|7248.8|7233.8|7241.8|7226.8|109
1603725300000|2020-10-26 15:15:00|7244.8|7229.8|7245.9|7230.9|7246.4|7231.4|7237.3|7222.3|88
1603725600000|2020-10-26 15:20:00|7245.8|7230.8|7248.5|7233.5|7249.7|7234.7|7240.8|7225.8|145
1603725900000|2020-10-26 15:25:00|7248.2|7233.2|7254.3|7239.3|7255.7|7240.7|7246.7|7231.7|149
1603726200000|2020-10-26 15:30:00|7254.4|7239.4|7246.9|7231.9|7254.8|7239.8|7245.5|7230.5|74
1603726500000|2020-10-26 15:35:00|7245.4|7230.4|7245.1|7230.1|7247.7|7232.7|7237|7222|134
1603726800000|2020-10-26 15:40:00|7245.5|7230.5|7244.4|7229.4|7245.5|7230.5|7235.2|7220.2|144
1603727100000|2020-10-26 15:45:00|7244.7|7229.7|7239|7224|7247.7|7232.7|7238.6|7223.6|53
1603727400000|2020-10-26 15:50:00|7238.6|7223.6|7247.2|7232.2|7247.2|7232.2|7237.1|7222.1|140
1603727700000|2020-10-26 15:55:00|7247.1|7232.1|7251.6|7236.6|7255|7240|7245.7|7230.7|175
1603728000000|2020-10-26 16:00:00|7250.6|7235.6|7251.4|7236.4|7254.6|7239.6|7247|7232|162
1603728300000|2020-10-26 16:05:00|7251.2|7236.2|7252.5|7237.5|7252.5|7237.5|7249.7|7234.7|46
1603728600000|2020-10-26 16:10:00|7254.4|7239.4|7262.5|7247.5|7262.5|7247.5|7252.5|7237.5|163
1603728900000|2020-10-26 16:15:00|7262.4|7247.4|7264.9|7249.9|7265.9|7250.9|7259.4|7244.4|128
1603729200000|2020-10-26 16:20:00|7265.4|7250.4|7272.6|7257.6|7277.5|7262.5|7264.2|7249.2|251
1603729500000|2020-10-26 16:25:00|7272.1|7257.1|7269.8|7254.8|7272.9|7257.9|7267.9|7252.9|79
1603729800000|2020-10-26 16:30:00|7269.6|7254.6|7278.8|7263.8|7279.1|7264.1|7268.8|7253.8|182
1603730100000|2020-10-26 16:35:00|7278.6|7263.6|7279.2|7264.2|7285.3|7270.3|7274.3|7259.3|225
1603730400000|2020-10-26 16:40:00|7279.7|7264.7|7278.8|7263.8|7283.7|7268.7|7276.2|7261.2|118
1603730700000|2020-10-26 16:45:00|7279|7264|7268|7253|7280.3|7265.3|7265|7250|346
1603731000000|2020-10-26 16:50:00|7268.6|7253.6|7273.5|7258.5|7275.6|7260.6|7267.5|7252.5|101
1603731300000|2020-10-26 16:55:00|7273.1|7258.1|7271.7|7256.7|7273.5|7258.5|7270|7255|51
1603731600000|2020-10-26 17:00:00|7270.7|7255.7|7275.2|7260.2|7275.2|7260.2|7270|7255|106
1603731900000|2020-10-26 17:05:00|7274.8|7259.8|7270.2|7255.2|7274.8|7259.8|7263.7|7248.7|85
1603732200000|2020-10-26 17:10:00|7270.3|7255.3|7279|7264|7279.6|7264.6|7270.2|7255.2|118
1603732500000|2020-10-26 17:15:00|7279.1|7264.1|7278|7263|7280.2|7265.2|7277.5|7262.5|48
1603732800000|2020-10-26 17:20:00|7278.2|7263.2|7272.1|7257.1|7279.8|7264.8|7271|7256|105
1603733100000|2020-10-26 17:25:00|7271.8|7256.8|7266.5|7251.5|7271.8|7256.8|7263|7248|58
1603733400000|2020-10-26 17:30:00|7266.8|7251.8|7274|7259|7274.8|7259.8|7266|7251|59
1603733700000|2020-10-26 17:35:00|7273.3|7258.3|7268.7|7253.7|7275.6|7260.6|7268.3|7253.3|205
1603734000000|2020-10-26 17:40:00|7268.8|7253.8|7269.7|7254.7|7269.7|7254.7|7267.8|7252.8|28
1603734300000|2020-10-26 17:45:00|7270|7255|7271.6|7256.6|7272.4|7257.4|7265.4|7250.4|87
1603734600000|2020-10-26 17:50:00|7271.9|7256.9|7273.4|7258.4|7275.1|7260.1|7271.9|7256.9|143
1603734900000|2020-10-26 17:55:00|7274|7259|7279.3|7264.3|7279.8|7264.8|7271.5|7256.5|121
1603735200000|2020-10-26 18:00:00|7279.1|7264.1|7285|7270|7285.3|7270.3|7279.1|7264.1|132
1603735500000|2020-10-26 18:05:00|7284.8|7269.8|7273.5|7258.5|7286.2|7271.2|7273.5|7258.5|482
1603735800000|2020-10-26 18:10:00|7273.8|7258.8|7269|7254|7276.6|7261.6|7248.3|7233.3|772
1603736100000|2020-10-26 18:15:00|7268.7|7253.7|7262.4|7247.4|7268.7|7253.7|7258|7243|275
1603760400000|2020-10-27 01:00:00|7254.5|7239.5|7261.8|7246.8|7269.8|7254.8|7253|7238|53
1603760700000|2020-10-27 01:05:00|7262.6|7247.6|7266.9|7251.9|7270.2|7255.2|7261.2|7246.2|42
1603761000000|2020-10-27 01:10:00|7266.6|7251.6|7273.5|7258.5|7279|7264|7266.1|7251.1|69
1603761300000|2020-10-27 01:15:00|7273.4|7258.4|7272|7257|7273.5|7258.5|7271.3|7256.3|3
1603761600000|2020-10-27 01:20:00|7272.4|7257.4|7267.9|7252.9|7272.4|7257.4|7267.4|7252.4|43
1603761900000|2020-10-27 01:25:00|7267.4|7252.4|7275.4|7260.4|7275.4|7260.4|7267.4|7252.4|11
1603762200000|2020-10-27 01:30:00|7275|7260|7273.5|7258.5|7276.2|7261.2|7273.5|7258.5|22
1603762500000|2020-10-27 01:35:00|7274.5|7259.5|7272.6|7257.6|7275.5|7260.5|7272.5|7257.5|10
1603762800000|2020-10-27 01:40:00|7269.8|7254.8|7270.5|7255.5|7270.5|7255.5|7268.7|7253.7|28
1603763100000|2020-10-27 01:45:00|7270.8|7255.8|7269.2|7254.2|7272.7|7257.7|7268.3|7253.3|6
1603763400000|2020-10-27 01:50:00|7269|7254|7266.7|7251.7|7269|7254|7264.7|7249.7|1
1603763700000|2020-10-27 01:55:00|7267.2|7252.2|7270.2|7255.2|7272.3|7257.3|7266.7|7251.7|26
1603764000000|2020-10-27 02:00:00|7270.8|7255.8|7270.8|7255.8|7270.8|7255.8|7270.8|7255.8|0
1603764300000|2020-10-27 02:05:00|7271.3|7256.3|7271.8|7256.8|7271.8|7256.8|7271.3|7256.3|0
1603764600000|2020-10-27 02:10:00|7271.6|7256.6|7271.7|7256.7|7271.7|7256.7|7271.6|7256.6|7
1603764900000|2020-10-27 02:15:00|7271.8|7256.8|7273.1|7258.1|7273.7|7258.7|7271.8|7256.8|0
1603765200000|2020-10-27 02:20:00|7272.8|7257.8|7270.7|7255.7|7276.6|7261.6|7269.7|7254.7|71
1603765500000|2020-10-27 02:25:00|7271.2|7256.2|7272.3|7257.3|7272.3|7257.3|7271.2|7256.2|2
1603765800000|2020-10-27 02:30:00|7272.6|7257.6|7273.7|7258.7|7273.7|7258.7|7272.6|7257.6|0
1603766100000|2020-10-27 02:35:00|7272.3|7257.3|7273.1|7258.1|7274.8|7259.8|7271.2|7256.2|4
1603766400000|2020-10-27 02:40:00|7273.3|7258.3|7275.6|7260.6|7276.6|7261.6|7273.2|7258.2|16
1603766700000|2020-10-27 02:45:00|7275.8|7260.8|7275.8|7260.8|7275.8|7260.8|7275.8|7260.8|0
1603767000000|2020-10-27 02:50:00|7275.6|7260.6|7275.6|7260.6|7275.6|7260.6|7275.6|7260.6|0
1603767300000|2020-10-27 02:55:00|7275.3|7260.3|7276.3|7261.3|7276.3|7261.3|7274.5|7259.5|3
1603767600000|2020-10-27 03:00:00|7276.1|7261.1|7275.1|7260.1|7276.6|7261.6|7275.1|7260.1|3
1603767900000|2020-10-27 03:05:00|7274.5|7259.5|7273.1|7258.1|7274.5|7259.5|7273.1|7258.1|1
1603768200000|2020-10-27 03:10:00|7272.8|7257.8|7272.5|7257.5|7272.8|7257.8|7272.5|7257.5|0
1603768800000|2020-10-27 03:20:00|7272.8|7257.8|7272.5|7257.5|7273.1|7258.1|7272.5|7257.5|1
1603769100000|2020-10-27 03:25:00|7273|7258|7273.1|7258.1|7273.1|7258.1|7273|7258|4
1603769400000|2020-10-27 03:30:00|7277|7262|7273.7|7258.7|7277.9|7262.9|7269.8|7254.8|64
1603769700000|2020-10-27 03:35:00|7277.4|7262.4|7273.4|7258.4|7277.8|7262.8|7273.4|7258.4|27
1603770000000|2020-10-27 03:40:00|7273|7258|7273.4|7258.4|7273.4|7258.4|7273|7258|0
1603770300000|2020-10-27 03:45:00|7274.1|7259.1|7273.7|7258.7|7274.1|7259.1|7273.7|7258.7|1
1603770600000|2020-10-27 03:50:00|7270|7255|7270|7255|7270|7255|7270|7255|3
1603770900000|2020-10-27 03:55:00|||||||||3
1603771500000|2020-10-27 04:05:00|7270.2|7255.2|7270|7255|7270.2|7255.2|7269.5|7254.5|7
1603774200000|2020-10-27 04:50:00|7270.1|7255.1|7270|7255|7270.5|7255.5|7269.5|7254.5|23
1603774500000|2020-10-27 04:55:00|7270.4|7255.4|7270.4|7255.4|7270.4|7255.4|7269.9|7254.9|2
1603774800000|2020-10-27 05:00:00|7269.5|7254.5|7273.9|7258.9|7274.9|7259.9|7269.5|7254.5|6
1603775100000|2020-10-27 05:05:00|7273.5|7258.5|7273.5|7258.5|7273.9|7258.9|7272.9|7257.9|3
1603775400000|2020-10-27 05:10:00|7272.5|7257.5|7273.2|7258.2|7273.7|7258.7|7272.5|7257.5|2
1603775700000|2020-10-27 05:15:00|7272.8|7257.8|7268.9|7253.9|7272.9|7257.9|7268.9|7253.9|45
1603776000000|2020-10-27 05:20:00|7268.6|7253.6|7279.1|7264.1|7279.5|7264.5|7268.6|7253.6|54
1603776300000|2020-10-27 05:25:00|7280.1|7265.1|7280.3|7265.3|7280.8|7265.8|7279.3|7264.3|77
1603776600000|2020-10-27 05:30:00|7280.7|7265.7|7280.3|7265.3|7281.2|7266.2|7280.2|7265.2|1
1603776900000|2020-10-27 05:35:00|7280.2|7265.2|7278.7|7263.7|7280.3|7265.3|7278.7|7263.7|6
1603777200000|2020-10-27 05:40:00|7278.8|7263.8|7281.8|7266.8|7284.6|7269.6|7278.8|7263.8|27
1603777500000|2020-10-27 05:45:00|7283.1|7268.1|7284.2|7269.2|7285.2|7270.2|7282.1|7267.1|19
1603777800000|2020-10-27 05:50:00|7285.1|7270.1|7282.4|7267.4|7285.2|7270.2|7280.7|7265.7|11
1603778100000|2020-10-27 05:55:00|7283.2|7268.2|7283.1|7268.1|7283.6|7268.6|7279.9|7264.9|8
1603778400000|2020-10-27 06:00:00|7283.2|7268.2|7283.4|7268.4|7284.2|7269.2|7281.9|7266.9|11
1603778700000|2020-10-27 06:05:00|7284.2|7269.2|7284.7|7269.7|7286.2|7271.2|7282.9|7267.9|19
1603779000000|2020-10-27 06:10:00|7284.6|7269.6|7284.7|7269.7|7284.7|7269.7|7284.1|7269.1|3
1603779300000|2020-10-27 06:15:00|7284.6|7269.6|7283.7|7268.7|7284.7|7269.7|7283.7|7268.7|1
1603779600000|2020-10-27 06:20:00|7282.6|7267.6|7283.7|7268.7|7284.2|7269.2|7280.9|7265.9|16
1603779900000|2020-10-27 06:25:00|7284.6|7269.6|7280.9|7265.9|7284.6|7269.6|7279.9|7264.9|6
1603780200000|2020-10-27 06:30:00|7281.1|7266.1|7280.4|7265.4|7282.2|7267.2|7280.4|7265.4|10
1603780500000|2020-10-27 06:35:00|7280.5|7265.5|7277.7|7262.7|7281.4|7266.4|7276.9|7261.9|10
1603780800000|2020-10-27 06:40:00|7278.6|7263.6|7276.4|7261.4|7279.7|7264.7|7275.4|7260.4|5
1603781100000|2020-10-27 06:45:00|7276.7|7261.7|7275.2|7260.2|7277.7|7262.7|7274.7|7259.7|2
1603781400000|2020-10-27 06:50:00|7274.9|7259.9|7277.4|7262.4|7277.4|7262.4|7274.9|7259.9|2
1603781700000|2020-10-27 06:55:00|7276.6|7261.6|7277.1|7262.1|7277.1|7262.1|7276.5|7261.5|28
1603782000000|2020-10-27 07:00:00|7276.7|7261.7|7276.4|7261.4|7276.7|7261.7|7275.6|7260.6|3
1603782300000|2020-10-27 07:05:00|7275.6|7260.6|7274.5|7259.5|7276.1|7261.1|7274.5|7259.5|1
1603782600000|2020-10-27 07:10:00|7273.5|7258.5|7271|7256|7273.5|7258.5|7271|7256|9
1603782900000|2020-10-27 07:15:00|7272|7257|7273.1|7258.1|7273.6|7258.6|7272|7257|4
1603783200000|2020-10-27 07:20:00|7272.5|7257.5|7275.6|7260.6|7275.6|7260.6|7271.6|7256.6|2
1603783500000|2020-10-27 07:25:00|7276.6|7261.6|7275.7|7260.7|7276.7|7261.7|7275.7|7260.7|0
1603783800000|2020-10-27 07:30:00|7275.3|7260.3|7275.2|7260.2|7275.3|7260.3|7275.2|7260.2|10
1603784100000|2020-10-27 07:35:00|7275|7260|7275.2|7260.2|7275.7|7260.7|7274.5|7259.5|7
1603784400000|2020-10-27 07:40:00|7274.5|7259.5|7276.2|7261.2|7276.9|7261.9|7274.5|7259.5|5
1603784700000|2020-10-27 07:45:00|7276|7261|7276.7|7261.7|7277.7|7262.7|7275.7|7260.7|2
1603785000000|2020-10-27 07:50:00|7275.6|7260.6|7270.5|7255.5|7275.6|7260.6|7269.5|7254.5|35
1603785300000|2020-10-27 07:55:00|7270.4|7255.4|7271.5|7256.5|7273.5|7258.5|7269.5|7254.5|7
1603785600000|2020-10-27 08:00:00|7271.7|7256.7|7267.5|7252.5|7271.7|7256.7|7267|7252|20
1603785900000|2020-10-27 08:05:00|7268|7253|7270.5|7255.5|7274.5|7259.5|7267|7252|35
1603786200000|2020-10-27 08:10:00|7269.9|7254.9|7268|7253|7270|7255|7267.5|7252.5|4
1603786500000|2020-10-27 08:15:00|7268.5|7253.5|7271.5|7256.5|7271.5|7256.5|7267.5|7252.5|3
1603786800000|2020-10-27 08:20:00|7271|7256|7271.5|7256.5|7272|7257|7267.9|7252.9|36
1603787100000|2020-10-27 08:25:00|7272.3|7257.3|7274.3|7259.3|7276.8|7261.8|7272.3|7257.3|71
1603787400000|2020-10-27 08:30:00|7274|7259|7275.3|7260.3|7276.8|7261.8|7273.3|7258.3|13
1603787700000|2020-10-27 08:35:00|7274.1|7259.1|7274.5|7259.5|7275.9|7260.9|7273.1|7258.1|15
1603788000000|2020-10-27 08:40:00|7274.4|7259.4|7277.4|7262.4|7277.9|7262.9|7274|7259|20
1603788300000|2020-10-27 08:45:00|7276.4|7261.4|7277.8|7262.8|7279|7264|7275.7|7260.7|88
1603788600000|2020-10-27 08:50:00|7278.2|7263.2|7279|7264|7279|7264|7277.5|7262.5|9
1603788900000|2020-10-27 08:55:00|7278.8|7263.8|7279.8|7264.8|7280.8|7265.8|7277.4|7262.4|28
1603789200000|2020-10-27 09:00:00|7279.7|7264.7|7279.2|7264.2|7280.2|7265.2|7277.5|7262.5|19
1603789500000|2020-10-27 09:05:00|7279|7264|7278.2|7263.2|7279.9|7264.9|7276.7|7261.7|23
1603789800000|2020-10-27 09:10:00|7278.9|7263.9|7279.8|7264.8|7280|7265|7277.5|7262.5|31
1603790100000|2020-10-27 09:15:00|7278.9|7263.9|7280.1|7265.1|7282.4|7267.4|7278.9|7263.9|19
1603790400000|2020-10-27 09:20:00|7280.5|7265.5|7279.9|7264.9|7282.2|7267.2|7277.8|7262.8|45
1603790700000|2020-10-27 09:25:00|7280.5|7265.5|7277.6|7262.6|7281.4|7266.4|7277.1|7262.1|41
1603791000000|2020-10-27 09:30:00|7277.5|7262.5|7276.5|7261.5|7278.2|7263.2|7275.6|7260.6|14
1603791300000|2020-10-27 09:35:00|7276.6|7261.6|7282|7267|7282|7267|7274|7259|47
1603791600000|2020-10-27 09:40:00|7281.9|7266.9|7280.4|7265.4|7281.9|7266.9|7279.5|7264.5|36
1603791900000|2020-10-27 09:45:00|7279.9|7264.9|7279.9|7264.9|7281.9|7266.9|7278.5|7263.5|26
1603792200000|2020-10-27 09:50:00|7280|7265|7280|7265|7281.9|7266.9|7279.9|7264.9|37
1603792500000|2020-10-27 09:55:00|7280.4|7265.4|7280.4|7265.4|7281.2|7266.2|7278.5|7263.5|28
1603792800000|2020-10-27 10:00:00|7280.5|7265.5|7281.2|7266.2|7281.2|7266.2|7278.9|7263.9|11
1603793100000|2020-10-27 10:05:00|7280.5|7265.5|7280.9|7265.9|7282.5|7267.5|7280.5|7265.5|10
1603793400000|2020-10-27 10:10:00|7281|7266|7280.5|7265.5|7281|7266|7280.5|7265.5|4
1603793700000|2020-10-27 10:15:00|7279.8|7264.8|7280.5|7265.5|7281|7266|7278.9|7263.9|13
1603794000000|2020-10-27 10:20:00|7280.4|7265.4|7281.5|7266.5|7281.5|7266.5|7280.4|7265.4|5
1603794300000|2020-10-27 10:25:00|7282|7267|7281|7266|7282.5|7267.5|7281|7266|28
1603794600000|2020-10-27 10:30:00|7280.9|7265.9|7282.5|7267.5|7282.5|7267.5|7280.4|7265.4|16
1603794900000|2020-10-27 10:35:00|7282|7267|7282.4|7267.4|7283.1|7268.1|7280.5|7265.5|85
1603795200000|2020-10-27 10:40:00|7281.9|7266.9|7279.3|7264.3|7288.2|7273.2|7279.3|7264.3|148
1603795500000|2020-10-27 10:45:00|7278.8|7263.8|7278.8|7263.8|7279.3|7264.3|7277.7|7262.7|103
1603795800000|2020-10-27 10:50:00|7278.7|7263.7|7278.5|7263.5|7279.3|7264.3|7277.8|7262.8|33
1603796100000|2020-10-27 10:55:00|7278.8|7263.8|7280.2|7265.2|7283.3|7268.3|7278.7|7263.7|29
1603796400000|2020-10-27 11:00:00|7280.3|7265.3|7280.9|7265.9|7280.9|7265.9|7278.8|7263.8|60
1603796700000|2020-10-27 11:05:00|7281.1|7266.1|7282.1|7267.1|7283.1|7268.1|7279.9|7264.9|23
1603797000000|2020-10-27 11:10:00|7282.6|7267.6|7279.6|7264.6|7283.1|7268.1|7279.6|7264.6|67
1603797300000|2020-10-27 11:15:00|7279.4|7264.4|7278.6|7263.6|7280.1|7265.1|7278.4|7263.4|18
1603797600000|2020-10-27 11:20:00|7278.8|7263.8|7278.6|7263.6|7279.6|7264.6|7278.1|7263.1|32
1603797900000|2020-10-27 11:25:00|7278.4|7263.4|7275.7|7260.7|7278.6|7263.6|7273.3|7258.3|37
1603798200000|2020-10-27 11:30:00|7274.3|7259.3|7275.7|7260.7|7276.5|7261.5|7273.2|7258.2|19
1603798500000|2020-10-27 11:35:00|7276.2|7261.2|7270.6|7255.6|7276.3|7261.3|7266.4|7251.4|53
1603798800000|2020-10-27 11:40:00|7271.1|7256.1|7271.6|7256.6|7273.1|7258.1|7269.9|7254.9|71
1603799100000|2020-10-27 11:45:00|7271.4|7256.4|7269.4|7254.4|7272.9|7257.9|7269.4|7254.4|10
1603799400000|2020-10-27 11:50:00|7269.6|7254.6|7268.1|7253.1|7269.6|7254.6|7268.1|7253.1|2
1603799700000|2020-10-27 11:55:00|7269.4|7254.4|7267.9|7252.9|7269.4|7254.4|7266.8|7251.8|6
1603800000000|2020-10-27 12:00:00|7267.5|7252.5|7266.8|7251.8|7270.7|7255.7|7264.2|7249.2|41
1603800300000|2020-10-27 12:05:00|7266.4|7251.4|7267.9|7252.9|7270.5|7255.5|7266.3|7251.3|51
1603800600000|2020-10-27 12:10:00|7267.8|7252.8|7269.6|7254.6|7270.1|7255.1|7265.6|7250.6|46
1603800900000|2020-10-27 12:15:00|7270.2|7255.2|7269.6|7254.6|7272|7257|7269.6|7254.6|78
1603801200000|2020-10-27 12:20:00|7268.6|7253.6|7269.8|7254.8|7270.3|7255.3|7267.1|7252.1|30
1603801500000|2020-10-27 12:25:00|7269.4|7254.4|7268.7|7253.7|7270.9|7255.9|7268.2|7253.2|78
1603801800000|2020-10-27 12:30:00|7269|7254|7267.9|7252.9|7272.9|7257.9|7266.9|7251.9|110
1603802100000|2020-10-27 12:35:00|7266.9|7251.9|7267.2|7252.2|7271.8|7256.8|7266.5|7251.5|53
1603802400000|2020-10-27 12:40:00|7266.9|7251.9|7264.3|7249.3|7269|7254|7261|7246|114
1603802700000|2020-10-27 12:45:00|7264.2|7249.2|7267|7252|7267.5|7252.5|7262.7|7247.7|41
1603803000000|2020-10-27 12:50:00|7266.5|7251.5|7265.2|7250.2|7270.8|7255.8|7262.8|7247.8|44
1603803300000|2020-10-27 12:55:00|7265.8|7250.8|7269.8|7254.8|7271.5|7256.5|7265.8|7250.8|33
1603803600000|2020-10-27 13:00:00|7270.2|7255.2|7266.3|7251.3|7272|7257|7266.3|7251.3|81
1603803900000|2020-10-27 13:05:00|7266.2|7251.2|7269.6|7254.6|7274.7|7259.7|7265.1|7250.1|80
1603804200000|2020-10-27 13:10:00|7270.3|7255.3|7277.2|7262.2|7277.2|7262.2|7270.2|7255.2|69
1603804500000|2020-10-27 13:15:00|7277.1|7262.1|7281.3|7266.3|7281.3|7266.3|7276.8|7261.8|122
1603804800000|2020-10-27 13:20:00|7281|7266|7285.6|7270.6|7285.6|7270.6|7281|7266|94
1603805100000|2020-10-27 13:25:00|7285.4|7270.4|7285.4|7270.4|7286.5|7271.5|7283.8|7268.8|63
1603805400000|2020-10-27 13:30:00|7282.9|7267.9|7293.8|7278.8|7294.6|7279.6|7280.3|7265.3|298
1603805700000|2020-10-27 13:35:00|7293.9|7278.9|7294|7279|7295.4|7280.4|7288.6|7273.6|151
1603806000000|2020-10-27 13:40:00|7293.9|7278.9|7300.5|7285.5|7305.2|7290.2|7292.2|7277.2|252
1603806300000|2020-10-27 13:45:00|7302.1|7287.1|7276.8|7261.8|7302.1|7287.1|7272.3|7257.3|223
1603806600000|2020-10-27 13:50:00|7276.5|7261.5|7273.3|7258.3|7276.5|7261.5|7266.9|7251.9|202
1603806900000|2020-10-27 13:55:00|7273.5|7258.5|7271.9|7256.9|7275|7260|7268.7|7253.7|219
1603807200000|2020-10-27 14:00:00|7271.4|7256.4|7257.3|7242.3|7275.5|7260.5|7257.3|7242.3|258
1603807500000|2020-10-27 14:05:00|7257.5|7242.5|7260.4|7245.4|7264.4|7249.4|7257.3|7242.3|180
1603807800000|2020-10-27 14:10:00|7260.3|7245.3|7248.4|7233.4|7261.2|7246.2|7247.1|7232.1|406
1603808100000|2020-10-27 14:15:00|7247.8|7232.8|7243.3|7228.3|7249.6|7234.6|7241.7|7226.7|185
1603808400000|2020-10-27 14:20:00|7242.9|7227.9|7234.4|7219.4|7246.4|7231.4|7234.4|7219.4|162
1603808700000|2020-10-27 14:25:00|7234.8|7219.8|7237.8|7222.8|7238.8|7223.8|7232.3|7217.3|104
1603809000000|2020-10-27 14:30:00|7234.3|7219.3|7248.2|7233.2|7248.6|7233.6|7231.3|7216.3|193
1603809300000|2020-10-27 14:35:00|7248.1|7233.1|7242.8|7227.8|7249.1|7234.1|7241.8|7226.8|216
1603809600000|2020-10-27 14:40:00|7241.8|7226.8|7246.3|7231.3|7249.4|7234.4|7241.7|7226.7|233
1603809900000|2020-10-27 14:45:00|7246.4|7231.4|7244.8|7229.8|7249.8|7234.8|7242.8|7227.8|134
1603810200000|2020-10-27 14:50:00|7244.4|7229.4|7244.6|7229.6|7252.4|7237.4|7243.8|7228.8|239
1603810500000|2020-10-27 14:55:00|7244.7|7229.7|7256.7|7241.7|7261.1|7246.1|7244.7|7229.7|251
1603810800000|2020-10-27 15:00:00|7258.6|7243.6|7272.6|7257.6|7272.7|7257.7|7257.4|7242.4|163
1603811100000|2020-10-27 15:05:00|7272.5|7257.5|7272.7|7257.7|7275.7|7260.7|7270.6|7255.6|172
1603811400000|2020-10-27 15:10:00|7272.6|7257.6|7280.8|7265.8|7280.8|7265.8|7269|7254|154
1603811700000|2020-10-27 15:15:00|7282.3|7267.3|7281.8|7266.8|7285.8|7270.8|7276.1|7261.1|229
1603812000000|2020-10-27 15:20:00|7281.7|7266.7|7274|7259|7282.3|7267.3|7271.8|7256.8|93
1603812300000|2020-10-27 15:25:00|7273.8|7258.8|7285.9|7270.9|7292.6|7277.6|7273.8|7258.8|345
1603812600000|2020-10-27 15:30:00|7285.4|7270.4|7269.5|7254.5|7286.6|7271.6|7267.6|7252.6|168
1603812900000|2020-10-27 15:35:00|7269.1|7254.1|7280|7265|7281|7266|7268.6|7253.6|389
1603813200000|2020-10-27 15:40:00|7279.9|7264.9|7273.7|7258.7|7279.9|7264.9|7270.7|7255.7|182
1603813500000|2020-10-27 15:45:00|7273.5|7258.5|7280.6|7265.6|7281.7|7266.7|7272.1|7257.1|100
1603813800000|2020-10-27 15:50:00|7280.1|7265.1|7279.4|7264.4|7285.7|7270.7|7274.1|7259.1|78
1603814100000|2020-10-27 15:55:00|7278.9|7263.9|7266.4|7251.4|7278.9|7263.9|7263.9|7248.9|171
1603814400000|2020-10-27 16:00:00|7266.3|7251.3|7256.5|7241.5|7266.3|7251.3|7255.7|7240.7|240
1603814700000|2020-10-27 16:05:00|7256.4|7241.4|7255.7|7240.7|7260.9|7245.9|7254.4|7239.4|108
1603815000000|2020-10-27 16:10:00|7256.7|7241.7|7255.2|7240.2|7259.7|7244.7|7248.7|7233.7|172
1603815300000|2020-10-27 16:15:00|7255.1|7240.1|7259.7|7244.7|7259.9|7244.9|7252.6|7237.6|85
1603815600000|2020-10-27 16:20:00|7259.8|7244.8|7258.2|7243.2|7261.9|7246.9|7255.8|7240.8|52
1603815900000|2020-10-27 16:25:00|7256.7|7241.7|7255|7240|7257.2|7242.2|7252.8|7237.8|151
1603816200000|2020-10-27 16:30:00|7254.8|7239.8|7260.4|7245.4|7260.5|7245.5|7251.2|7236.2|112
1603816500000|2020-10-27 16:35:00|7260|7245|7268.4|7253.4|7269.2|7254.2|7260|7245|110
1603816800000|2020-10-27 16:40:00|7268.7|7253.7|7270.8|7255.8|7270.8|7255.8|7262.5|7247.5|122
1603817100000|2020-10-27 16:45:00|7273.3|7258.3|7269.3|7254.3|7274.8|7259.8|7263.1|7248.1|120
1603817400000|2020-10-27 16:50:00|7269.4|7254.4|7273.5|7258.5|7273.5|7258.5|7268.3|7253.3|78
1603817700000|2020-10-27 16:55:00|7273.4|7258.4|7281.9|7266.9|7282.4|7267.4|7269.7|7254.7|93
1603818000000|2020-10-27 17:00:00|7282.4|7267.4|7278.6|7263.6|7288.1|7273.1|7278.6|7263.6|252
1603818300000|2020-10-27 17:05:00|7277.9|7262.9|7286|7271|7287|7272|7277.5|7262.5|63
1603818600000|2020-10-27 17:10:00|7286.6|7271.6|7279|7264|7287.2|7272.2|7275.6|7260.6|137
1603818900000|2020-10-27 17:15:00|7279.5|7264.5|7263.5|7248.5|7279.5|7264.5|7263.5|7248.5|190
1603819200000|2020-10-27 17:20:00|7263.3|7248.3|7269.7|7254.7|7270.3|7255.3|7261.2|7246.2|142
1603819500000|2020-10-27 17:25:00|7268.7|7253.7|7272.4|7257.4|7274.1|7259.1|7268.3|7253.3|282
1603819800000|2020-10-27 17:30:00|7271.9|7256.9|7278|7263|7279.3|7264.3|7265.8|7250.8|111
1603820100000|2020-10-27 17:35:00|7276.8|7261.8|7278.4|7263.4|7278.9|7263.9|7267|7252|90
1603820400000|2020-10-27 17:40:00|7277.6|7262.6|7277.2|7262.2|7279.4|7264.4|7274.8|7259.8|113
1603820700000|2020-10-27 17:45:00|7277.7|7262.7|7282.1|7267.1|7282.6|7267.6|7275.5|7260.5|106
1603821000000|2020-10-27 17:50:00|7283.2|7268.2|7277.8|7262.8|7283.2|7268.2|7276.9|7261.9|52
1603821300000|2020-10-27 17:55:00|7278|7263|7287.3|7272.3|7293.5|7278.5|7276.6|7261.6|222
1603821600000|2020-10-27 18:00:00|7287.7|7272.7|7287.7|7272.7|7295|7280|7286.5|7271.5|144
1603821900000|2020-10-27 18:05:00|7287.3|7272.3|7283.3|7268.3|7287.3|7272.3|7276.8|7261.8|169
1603822200000|2020-10-27 18:10:00|7282.8|7267.8|7253.3|7238.3|7293|7278|7252.2|7237.2|863
1603822500000|2020-10-27 18:15:00|7253.4|7238.4|7273.4|7258.4|7275.4|7260.4|7253.3|7238.3|364
1603846800000|2020-10-28 01:00:00|7261.4|7246.4|7259.7|7244.7|7272.5|7257.5|7258.7|7243.7|68
1603847100000|2020-10-28 01:05:00|7257.7|7242.7|7255.9|7240.9|7257.7|7242.7|7252.4|7237.4|50
1603847400000|2020-10-28 01:10:00|7257|7242|7261.5|7246.5|7263.5|7248.5|7257|7242|17
1603847700000|2020-10-28 01:15:00|7261.7|7246.7|7267.5|7252.5|7267.5|7252.5|7261.7|7246.7|2
1603848000000|2020-10-28 01:20:00|7267|7252|7263.5|7248.5|7267|7252|7263.5|7248.5|3
1603848300000|2020-10-28 01:25:00|7263|7248|7261.9|7246.9|7263|7248|7261.7|7246.7|2
1603848600000|2020-10-28 01:30:00|7262.4|7247.4|7266|7251|7272.9|7257.9|7262.4|7247.4|28
1603848900000|2020-10-28 01:35:00|7267.4|7252.4|7268.7|7253.7|7269.4|7254.4|7267.4|7252.4|4
1603849200000|2020-10-28 01:40:00|7268.9|7253.9|7274|7259|7278|7263|7268.9|7253.9|56
1603849500000|2020-10-28 01:45:00|7274.4|7259.4|7281.1|7266.1|7281.1|7266.1|7274.4|7259.4|10
1603849800000|2020-10-28 01:50:00|7278.4|7263.4|7277.9|7262.9|7278.4|7263.4|7277.4|7262.4|1
1603850100000|2020-10-28 01:55:00|7278.4|7263.4|7275.4|7260.4|7278.4|7263.4|7275.4|7260.4|5
1603850400000|2020-10-28 02:00:00|7277.6|7262.6|7270.5|7255.5|7279.4|7264.4|7270.5|7255.5|27
1603850700000|2020-10-28 02:05:00|7269.1|7254.1|7273.9|7258.9|7274.5|7259.5|7269.1|7254.1|13
1603851000000|2020-10-28 02:10:00|7273.5|7258.5|7284.6|7269.6|7284.6|7269.6|7273.5|7258.5|19
1603851300000|2020-10-28 02:15:00|7285.5|7270.5|7285.8|7270.8|7285.8|7270.8|7285.4|7270.4|5
1603851600000|2020-10-28 02:20:00|7285.6|7270.6|7285.4|7270.4|7286.4|7271.4|7285.4|7270.4|4
1603851900000|2020-10-28 02:25:00|7286.2|7271.2|7284.9|7269.9|7286.2|7271.2|7284.9|7269.9|2
1603852200000|2020-10-28 02:30:00|7283.6|7268.6|7283.6|7268.6|7285.2|7270.2|7283.6|7268.6|10
1603852500000|2020-10-28 02:35:00|7284.1|7269.1|7282.9|7267.9|7284.1|7269.1|7282.9|7267.9|1
1603852800000|2020-10-28 02:40:00|7284|7269|7289.4|7274.4|7292.2|7277.2|7284|7269|60
1603853100000|2020-10-28 02:45:00|7288.8|7273.8|7287|7272|7290.8|7275.8|7286.7|7271.7|13
1603853400000|2020-10-28 02:50:00|7287.7|7272.7|7288.4|7273.4|7292.5|7277.5|7287.5|7272.5|27
1603853700000|2020-10-28 02:55:00|7288.6|7273.6|7291.6|7276.6|7291.6|7276.6|7288.1|7273.1|8
1603854000000|2020-10-28 03:00:00|7291.4|7276.4|7291.4|7276.4|7291.6|7276.6|7289.1|7274.1|24
1603854300000|2020-10-28 03:05:00|7290.9|7275.9|7290.9|7275.9|7291.1|7276.1|7290.4|7275.4|1
1603854600000|2020-10-28 03:10:00|7290.6|7275.6|7291.1|7276.1|7291.4|7276.4|7290.6|7275.6|5
1603854900000|2020-10-28 03:15:00|7291.4|7276.4|7295.2|7280.2|7295.2|7280.2|7291.4|7276.4|34
1603855200000|2020-10-28 03:20:00|7294.8|7279.8|7299.3|7284.3|7300.3|7285.3|7294.4|7279.4|24
1603855500000|2020-10-28 03:25:00|7299.7|7284.7|7295.7|7280.7|7299.7|7284.7|7295.7|7280.7|8
1603856100000|2020-10-28 03:35:00|7294.2|7279.2|7294.2|7279.2|7294.2|7279.2|7294.2|7279.2|1
1603856400000|2020-10-28 03:40:00|7295.2|7280.2|7295.8|7280.8|7295.8|7280.8|7295.2|7280.2|2
1603856700000|2020-10-28 03:45:00|7295.7|7280.7|7295.7|7280.7|7295.7|7280.7|7295.7|7280.7|0
1603857000000|2020-10-28 03:50:00|7295.2|7280.2|7295.2|7280.2|7295.2|7280.2|7295.2|7280.2|0
1603857300000|2020-10-28 03:55:00|7294.4|7279.4|7294.2|7279.2|7294.8|7279.8|7293.3|7278.3|4
1603857600000|2020-10-28 04:00:00|7293.2|7278.2|7293.7|7278.7|7293.8|7278.8|7293.2|7278.2|1
1603857900000|2020-10-28 04:05:00|7293.2|7278.2|7292.7|7277.7|7293.2|7278.2|7292.7|7277.7|0
1603858200000|2020-10-28 04:10:00|7295.2|7280.2|7295.3|7280.3|7295.3|7280.3|7295.2|7280.2|2
1603858500000|2020-10-28 04:15:00|7295.2|7280.2|7295.2|7280.2|7295.2|7280.2|7295.2|7280.2|0
1603858800000|2020-10-28 04:20:00|7296.3|7281.3|7296.9|7281.9|7296.9|7281.9|7296.3|7281.3|3
1603859100000|2020-10-28 04:25:00|7298.4|7283.4|7298.4|7283.4|7298.9|7283.9|7298.3|7283.3|4
1603859400000|2020-10-28 04:30:00|7299.3|7284.3|7298.4|7283.4|7299.3|7284.3|7296.9|7281.9|2
1603859700000|2020-10-28 04:35:00|7298.2|7283.2|7297.8|7282.8|7298.2|7283.2|7297.3|7282.3|0
1603860000000|2020-10-28 04:40:00|7298.8|7283.8|7297.8|7282.8|7298.8|7283.8|7297.8|7282.8|2
1603860900000|2020-10-28 04:55:00|7298.5|7283.5|7299.3|7284.3|7299.5|7284.5|7298.5|7283.5|2
1603861200000|2020-10-28 05:00:00|7299.2|7284.2|7298.8|7283.8|7299.2|7284.2|7298.8|7283.8|0
1603861500000|2020-10-28 05:05:00|7298.5|7283.5|7297.8|7282.8|7298.8|7283.8|7297.8|7282.8|4
1603861800000|2020-10-28 05:10:00|7298.5|7283.5|7299.3|7284.3|7299.3|7284.3|7298.5|7283.5|2
1603862100000|2020-10-28 05:15:00|7299.5|7284.5|7299|7284|7300.3|7285.3|7298.5|7283.5|1
1603862400000|2020-10-28 05:20:00|7299.5|7284.5|7298.5|7283.5|7299.5|7284.5|7298.5|7283.5|0
1603862700000|2020-10-28 05:25:00|7299|7284|7298.5|7283.5|7300.8|7285.8|7298.5|7283.5|3
1603863000000|2020-10-28 05:30:00|7297.8|7282.8|7298.5|7283.5|7300.5|7285.5|7296.8|7281.8|12
1603863300000|2020-10-28 05:35:00|7298.8|7283.8|7299|7284|7299|7284|7298.8|7283.8|0
1603863600000|2020-10-28 05:40:00|7298.5|7283.5|7298.8|7283.8|7299|7284|7298.3|7283.3|1
1603863900000|2020-10-28 05:45:00|7299|7284|7296.2|7281.2|7300.5|7285.5|7295.7|7280.7|9
1603864200000|2020-10-28 05:50:00|7295.7|7280.7|7294.1|7279.1|7295.7|7280.7|7294.1|7279.1|0
1603864500000|2020-10-28 05:55:00|7294.5|7279.5|7294.5|7279.5|7294.5|7279.5|7294.5|7279.5|2
1603864800000|2020-10-28 06:00:00|7295.9|7280.9|7303.3|7288.3|7303.3|7288.3|7295.9|7280.9|57
1603865100000|2020-10-28 06:05:00|7303.1|7288.1|7305.8|7290.8|7306.4|7291.4|7302.6|7287.6|87
1603865400000|2020-10-28 06:10:00|7305.9|7290.9|7308.6|7293.6|7312.8|7297.8|7305.9|7290.9|60
1603865700000|2020-10-28 06:15:00|7308.2|7293.2|7311.4|7296.4|7311.4|7296.4|7307.2|7292.2|5
1603866000000|2020-10-28 06:20:00|7314.7|7299.7|7314.2|7299.2|7317|7302|7313.2|7298.2|13
1603866300000|2020-10-28 06:25:00|7314.7|7299.7|7314.7|7299.7|7314.8|7299.8|7312.2|7297.2|9
1603866600000|2020-10-28 06:30:00|7314.2|7299.2|7312|7297|7315.2|7300.2|7311.5|7296.5|11
1603866900000|2020-10-28 06:35:00|7311.5|7296.5|7310.5|7295.5|7312.2|7297.2|7310|7295|3
1603867200000|2020-10-28 06:40:00|7310|7295|7315.2|7300.2|7315.2|7300.2|7307.1|7292.1|44
1603867500000|2020-10-28 06:45:00|7316.6|7301.6|7314.7|7299.7|7317.2|7302.2|7312.2|7297.2|10
1603867800000|2020-10-28 06:50:00|7314.1|7299.1|7310.7|7295.7|7314.1|7299.1|7308.5|7293.5|8
1603868100000|2020-10-28 06:55:00|7310.2|7295.2|7311.2|7296.2|7312|7297|7308.5|7293.5|5
1603868400000|2020-10-28 07:00:00|7311.3|7296.3|7311|7296|7312|7297|7311|7296|0
1603868700000|2020-10-28 07:05:00|7310.5|7295.5|7309.5|7294.5|7312|7297|7309.5|7294.5|3
1603869000000|2020-10-28 07:10:00|7309.1|7294.1|7308.8|7293.8|7309.1|7294.1|7304.5|7289.5|2
1603869300000|2020-10-28 07:15:00|7308.4|7293.4|7304.8|7289.8|7308.4|7293.4|7304.8|7289.8|0
1603869600000|2020-10-28 07:20:00|7304.3|7289.3|7303.3|7288.3|7304.8|7289.8|7302.8|7287.8|0
1603869900000|2020-10-28 07:25:00|7303.4|7288.4|7305.1|7290.1|7308.6|7293.6|7302.9|7287.9|7
1603870200000|2020-10-28 07:30:00|7305.9|7290.9|7304.6|7289.6|7306.1|7291.1|7304.6|7289.6|1
1603870500000|2020-10-28 07:35:00|7304.8|7289.8|7309.4|7294.4|7312.4|7297.4|7304.8|7289.8|19
1603870800000|2020-10-28 07:40:00|7310.8|7295.8|7309.8|7294.8|7311.4|7296.4|7308.9|7293.9|8
1603871100000|2020-10-28 07:45:00|7309.9|7294.9|7310.3|7295.3|7312.4|7297.4|7309.3|7294.3|3
1603871400000|2020-10-28 07:50:00|7312.9|7297.9|7312.4|7297.4|7312.9|7297.9|7310.9|7295.9|12
1603871700000|2020-10-28 07:55:00|7311.7|7296.7|7310.2|7295.2|7313.3|7298.3|7310.2|7295.2|21
1603872000000|2020-10-28 08:00:00|7310.5|7295.5|7309.5|7294.5|7312.2|7297.2|7308.8|7293.8|31
1603872300000|2020-10-28 08:05:00|7309.6|7294.6|7309.2|7294.2|7311.1|7296.1|7308.9|7293.9|7
1603872600000|2020-10-28 08:10:00|7308.1|7293.1|7308.1|7293.1|7309.2|7294.2|7307.6|7292.6|10
1603872900000|2020-10-28 08:15:00|7308|7293|7307|7292|7308|7293|7306.5|7291.5|8
1603873200000|2020-10-28 08:20:00|7306.2|7291.2|7300.3|7285.3|7308|7293|7300|7285|38
1603873500000|2020-10-28 08:25:00|7300.7|7285.7|7297.2|7282.2|7301.2|7286.2|7296.7|7281.7|26
1603873800000|2020-10-28 08:30:00|7296.9|7281.9|7292.8|7277.8|7297.2|7282.2|7292.8|7277.8|88
1603874100000|2020-10-28 08:35:00|7291.1|7276.1|7294.1|7279.1|7295.5|7280.5|7289|7274|78
1603874400000|2020-10-28 08:40:00|7295.1|7280.1|7294.1|7279.1|7298.1|7283.1|7291.5|7276.5|28
1603874700000|2020-10-28 08:45:00|7295.1|7280.1|7290.5|7275.5|7296.1|7281.1|7289.2|7274.2|49
1603875000000|2020-10-28 08:50:00|7290.6|7275.6|7293.6|7278.6|7294.8|7279.8|7290.6|7275.6|12
1603875300000|2020-10-28 08:55:00|7296|7281|7290.9|7275.9|7296.1|7281.1|7290.3|7275.3|43
1603875600000|2020-10-28 09:00:00|7289.9|7274.9|7290.9|7275.9|7293|7278|7288.7|7273.7|13
1603875900000|2020-10-28 09:05:00|7291.5|7276.5|7294|7279|7294.5|7279.5|7290.9|7275.9|14
1603876200000|2020-10-28 09:10:00|7294.5|7279.5|7297.3|7282.3|7297.3|7282.3|7294.5|7279.5|2
1603876500000|2020-10-28 09:15:00|7297.4|7282.4|7300.5|7285.5|7301.1|7286.1|7297.4|7282.4|9
1603876800000|2020-10-28 09:20:00|7300.4|7285.4|7295.5|7280.5|7300.4|7285.4|7295.5|7280.5|8
1603877100000|2020-10-28 09:25:00|7295.9|7280.9|7282.5|7267.5|7297|7282|7282.5|7267.5|81
1603877400000|2020-10-28 09:30:00|7282.1|7267.1|7282.2|7267.2|7283.6|7268.6|7273.5|7258.5|19
1603877700000|2020-10-28 09:35:00|7279.7|7264.7|7276.2|7261.2|7279.7|7264.7|7275.1|7260.1|20
1603878000000|2020-10-28 09:40:00|7275.8|7260.8|7287|7272|7287|7272|7272.7|7257.7|29
1603878300000|2020-10-28 09:45:00|7286.5|7271.5|7277.1|7262.1|7286.5|7271.5|7277.1|7262.1|25
1603878600000|2020-10-28 09:50:00|7277.2|7262.2|7271|7256|7279.2|7264.2|7271|7256|49
1603878900000|2020-10-28 09:55:00|7272.6|7257.6|7263.1|7248.1|7272.6|7257.6|7261.5|7246.5|86
1603879200000|2020-10-28 10:00:00|7262.7|7247.7|7265.2|7250.2|7265.2|7250.2|7258.9|7243.9|62
1603879500000|2020-10-28 10:05:00|7264.7|7249.7|7262.5|7247.5|7264.7|7249.7|7260.7|7245.7|28
1603879800000|2020-10-28 10:10:00|7262.9|7247.9|7262.6|7247.6|7265|7250|7259.5|7244.5|85
1603880100000|2020-10-28 10:15:00|7263.5|7248.5|7263.8|7248.8|7265|7250|7261.1|7246.1|26
1603880400000|2020-10-28 10:20:00|7263.6|7248.6|7257.2|7242.2|7263.6|7248.6|7252.6|7237.6|102
1603880700000|2020-10-28 10:25:00|7255.6|7240.6|7255.1|7240.1|7255.6|7240.6|7250.8|7235.8|57
1603881000000|2020-10-28 10:30:00|7254.5|7239.5|7256.2|7241.2|7257.6|7242.6|7254.5|7239.5|21
1603881300000|2020-10-28 10:35:00|7256.3|7241.3|7252.5|7237.5|7256.8|7241.8|7250.5|7235.5|52
1603881600000|2020-10-28 10:40:00|7252.6|7237.6|7257.5|7242.5|7258|7243|7252.1|7237.1|26
1603881900000|2020-10-28 10:45:00|7258|7243|7257.2|7242.2|7258.6|7243.6|7256|7241|30
1603882200000|2020-10-28 10:50:00|7257.1|7242.1|7245.6|7230.6|7257.1|7242.1|7242.2|7227.2|115
1603882500000|2020-10-28 10:55:00|7245.3|7230.3|7242.4|7227.4|7245.7|7230.7|7239.5|7224.5|62
1603882800000|2020-10-28 11:00:00|7242.7|7227.7|7243|7228|7245.1|7230.1|7238.3|7223.3|55
1603883100000|2020-10-28 11:05:00|7244.6|7229.6|7231.1|7216.1|7244.6|7229.6|7231.1|7216.1|50
1603883400000|2020-10-28 11:10:00|7230.4|7215.4|7231.5|7216.5|7233|7218|7227.1|7212.1|86
1603883700000|2020-10-28 11:15:00|7234.5|7219.5|7234.3|7219.3|7234.5|7219.5|7231.3|7216.3|43
1603884000000|2020-10-28 11:20:00|7232.7|7217.7|7227.5|7212.5|7236.2|7221.2|7227.5|7212.5|31
1603884300000|2020-10-28 11:25:00|7228|7213|7231.6|7216.6|7232.1|7217.1|7228|7213|25
1603884600000|2020-10-28 11:30:00|7232|7217|7232.5|7217.5|7233.1|7218.1|7231.5|7216.5|14
1603884900000|2020-10-28 11:35:00|7232.4|7217.4|7226.1|7211.1|7232.5|7217.5|7226|7211|11
1603885200000|2020-10-28 11:40:00|7227.1|7212.1|7231.6|7216.6|7232|7217|7226.6|7211.6|35
1603885500000|2020-10-28 11:45:00|7231.5|7216.5|7235.6|7220.6|7235.9|7220.9|7231.5|7216.5|11
1603885800000|2020-10-28 11:50:00|7235.7|7220.7|7231.7|7216.7|7238.9|7223.9|7231.2|7216.2|75
1603886100000|2020-10-28 11:55:00|7231.6|7216.6|7227.2|7212.2|7232.6|7217.6|7225.6|7210.6|106
1603886400000|2020-10-28 12:00:00|7227.1|7212.1|7220.9|7205.9|7229.2|7214.2|7205|7190|367
1603886700000|2020-10-28 12:05:00|7221.4|7206.4|7224.4|7209.4|7224.4|7209.4|7213.3|7198.3|116
1603887000000|2020-10-28 12:10:00|7224.3|7209.3|7225.2|7210.2|7225.2|7210.2|7218|7203|188
1603887300000|2020-10-28 12:15:00|7223.4|7208.4|7198.5|7183.5|7223.4|7208.4|7195.6|7180.6|327
1603887600000|2020-10-28 12:20:00|7197.2|7182.2|7174.6|7159.6|7199|7184|7153.8|7138.8|396
1603887900000|2020-10-28 12:25:00|7174.5|7159.5|7200.9|7185.9|7200.9|7185.9|7173.5|7158.5|176
1603888200000|2020-10-28 12:30:00|7200.4|7185.4|7199.4|7184.4|7201.4|7186.4|7194|7179|179
1603888500000|2020-10-28 12:35:00|7203|7188|7192.1|7177.1|7203.9|7188.9|7183.1|7168.1|107
1603888800000|2020-10-28 12:40:00|7192|7177|7188.8|7173.8|7198.4|7183.4|7188.7|7173.7|121
1603889100000|2020-10-28 12:45:00|7189.2|7174.2|7201.2|7186.2|7204.4|7189.4|7185.2|7170.2|151
1603889400000|2020-10-28 12:50:00|7201.7|7186.7|7192.3|7177.3|7202.4|7187.4|7186.1|7171.1|115
1603889700000|2020-10-28 12:55:00|7192.8|7177.8|7185.7|7170.7|7192.8|7177.8|7185.7|7170.7|53
1603890000000|2020-10-28 13:00:00|7185.4|7170.4|7184.8|7169.8|7188|7173|7180.2|7165.2|115
1603890300000|2020-10-28 13:05:00|7183.5|7168.5|7181.3|7166.3|7183.8|7168.8|7176.6|7161.6|218
1603890600000|2020-10-28 13:10:00|7181.1|7166.1|7170.7|7155.7|7181.3|7166.3|7170.7|7155.7|200
1603890900000|2020-10-28 13:15:00|7170.6|7155.6|7169.8|7154.8|7172.6|7157.6|7167.5|7152.5|195
1603891200000|2020-10-28 13:20:00|7169.7|7154.7|7168.3|7153.3|7169.8|7154.8|7164.7|7149.7|239
1603891500000|2020-10-28 13:25:00|7169.5|7154.5|7170.2|7155.2|7178.8|7163.8|7168.7|7153.7|127
1603891800000|2020-10-28 13:30:00|7169.5|7154.5|7163.3|7148.3|7177.9|7162.9|7161.6|7146.6|164
1603892100000|2020-10-28 13:35:00|7164.3|7149.3|7184.2|7169.2|7184.2|7169.2|7154.5|7139.5|458
1603892400000|2020-10-28 13:40:00|7183.9|7168.9|7164|7149|7188.2|7173.2|7163.1|7148.1|231
1603892700000|2020-10-28 13:45:00|7164.1|7149.1|7176.4|7161.4|7177.4|7162.4|7157.7|7142.7|364
1603893000000|2020-10-28 13:50:00|7176.9|7161.9|7159.8|7144.8|7176.9|7161.9|7159.3|7144.3|248
1603893300000|2020-10-28 13:55:00|7159.5|7144.5|7161.9|7146.9|7167.5|7152.5|7153.6|7138.6|200
1603893600000|2020-10-28 14:00:00|7162.1|7147.1|7159.8|7144.8|7165.6|7150.6|7157.3|7142.3|298
1603893900000|2020-10-28 14:05:00|7159.9|7144.9|7167.4|7152.4|7167.6|7152.6|7159.3|7144.3|198
1603894200000|2020-10-28 14:10:00|7166.7|7151.7|7163.4|7148.4|7171.8|7156.8|7161.9|7146.9|182
1603894500000|2020-10-28 14:15:00|7163.3|7148.3|7163.6|7148.6|7169.1|7154.1|7161.9|7146.9|154
1603894800000|2020-10-28 14:20:00|7162.6|7147.6|7178.8|7163.8|7180.2|7165.2|7161.1|7146.1|373
1603895100000|2020-10-28 14:25:00|7178.7|7163.7|7168.9|7153.9|7184.2|7169.2|7158.7|7143.7|269
1603895400000|2020-10-28 14:30:00|7169|7154|7156.4|7141.4|7173|7158|7156.4|7141.4|423
1603895700000|2020-10-28 14:35:00|7156.6|7141.6|7161.2|7146.2|7163.5|7148.5|7156.6|7141.6|241
1603896000000|2020-10-28 14:40:00|7162.2|7147.2|7165.9|7150.9|7167.9|7152.9|7159.6|7144.6|208
1603896300000|2020-10-28 14:45:00|7166.6|7151.6|7163.1|7148.1|7169.4|7154.4|7158.1|7143.1|474
1603896600000|2020-10-28 14:50:00|7163.3|7148.3|7150.3|7135.3|7163.4|7148.4|7134.5|7119.5|633
1603896900000|2020-10-28 14:55:00|7150.2|7135.2|7141.3|7126.3|7150.2|7135.2|7135|7120|235
1603897200000|2020-10-28 15:00:00|7140.9|7125.9|7132.5|7117.5|7140.9|7125.9|7131.5|7116.5|497
1603897500000|2020-10-28 15:05:00|7132.7|7117.7|7141.3|7126.3|7142.9|7127.9|7132.7|7117.7|296
1603897800000|2020-10-28 15:10:00|7141.8|7126.8|7155.5|7140.5|7157.8|7142.8|7139.9|7124.9|228
1603898100000|2020-10-28 15:15:00|7155.9|7140.9|7150.5|7135.5|7159.7|7144.7|7148.4|7133.4|166
1603898400000|2020-10-28 15:20:00|7150.9|7135.9|7154.3|7139.3|7162.6|7147.6|7147.6|7132.6|227
1603898700000|2020-10-28 15:25:00|7154.8|7139.8|7153.7|7138.7|7156.7|7141.7|7153.1|7138.1|268
1603899000000|2020-10-28 15:30:00|7152.7|7137.7|7151.6|7136.6|7155|7140|7151.6|7136.6|203
1603899300000|2020-10-28 15:35:00|7152.7|7137.7|7152.4|7137.4|7155.5|7140.5|7150.9|7135.9|282
1603899600000|2020-10-28 15:40:00|7152|7137|7162.7|7147.7|7163.7|7148.7|7152|7137|234
1603899900000|2020-10-28 15:45:00|7162.8|7147.8|7145.6|7130.6|7168.3|7153.3|7145.6|7130.6|275
1603900200000|2020-10-28 15:50:00|7145.8|7130.8|7166.7|7151.7|7166.7|7151.7|7145.8|7130.8|196
1603900500000|2020-10-28 15:55:00|7167.3|7152.3|7156.1|7141.1|7167.8|7152.8|7156.1|7141.1|86
1603900800000|2020-10-28 16:00:00|7155.8|7140.8|7148.3|7133.3|7156.3|7141.3|7147.3|7132.3|143
1603901100000|2020-10-28 16:05:00|7147.9|7132.9|7153|7138|7154.3|7139.3|7145.1|7130.1|136
1603901400000|2020-10-28 16:10:00|7153.3|7138.3|7141.9|7126.9|7154.2|7139.2|7141.9|7126.9|121
1603901700000|2020-10-28 16:15:00|7141.6|7126.6|7141.1|7126.1|7149.1|7134.1|7141.1|7126.1|128
1603902000000|2020-10-28 16:20:00|7140.9|7125.9|7140.3|7125.3|7142.9|7127.9|7139.8|7124.8|62
1603902300000|2020-10-28 16:25:00|7140.4|7125.4|7136.4|7121.4|7143.1|7128.1|7136.4|7121.4|271
1603902600000|2020-10-28 16:30:00|7137.6|7122.6|7141.8|7126.8|7142.6|7127.6|7137.1|7122.1|175
1603902900000|2020-10-28 16:35:00|7142.9|7127.9|7140.6|7125.6|7146.4|7131.4|7140.4|7125.4|174
1603903200000|2020-10-28 16:40:00|7140.7|7125.7|7145.1|7130.1|7145.6|7130.6|7137.4|7122.4|113
1603903500000|2020-10-28 16:45:00|7145.2|7130.2|7137.2|7122.2|7150.7|7135.7|7137.2|7122.2|143
1603903800000|2020-10-28 16:50:00|7137.3|7122.3|7133.9|7118.9|7139.1|7124.1|7132.4|7117.4|147
1603904100000|2020-10-28 16:55:00|7134.3|7119.3|7135.6|7120.6|7137.9|7122.9|7133.5|7118.5|138
1603904400000|2020-10-28 17:00:00|7136.1|7121.1|7138.5|7123.5|7139.6|7124.6|7134.2|7119.2|198
1603904700000|2020-10-28 17:05:00|7138.1|7123.1|7143.9|7128.9|7143.9|7128.9|7135.9|7120.9|136
1603905000000|2020-10-28 17:10:00|7143.5|7128.5|7140|7125|7143.5|7128.5|7136.8|7121.8|83
1603905300000|2020-10-28 17:15:00|7140.4|7125.4|7137.4|7122.4|7140.8|7125.8|7134.4|7119.4|201
1603905600000|2020-10-28 17:20:00|7136.8|7121.8|7138.1|7123.1|7138.1|7123.1|7135.4|7120.4|78
1603905900000|2020-10-28 17:25:00|7138.2|7123.2|7145.7|7130.7|7148.3|7133.3|7137.6|7122.6|158
1603906200000|2020-10-28 17:30:00|7145.4|7130.4|7151.9|7136.9|7152.9|7137.9|7143.7|7128.7|113
1603906500000|2020-10-28 17:35:00|7152.7|7137.7|7152.1|7137.1|7155.9|7140.9|7149.6|7134.6|284
1603906800000|2020-10-28 17:40:00|7153.5|7138.5|7138.3|7123.3|7154.4|7139.4|7137.9|7122.9|107
1603907100000|2020-10-28 17:45:00|7137.8|7122.8|7133.9|7118.9|7138.3|7123.3|7133.9|7118.9|145
1603907400000|2020-10-28 17:50:00|7135.4|7120.4|7135.4|7120.4|7135.9|7120.9|7133.6|7118.6|153
1603907700000|2020-10-28 17:55:00|7135|7120|7123.7|7108.7|7135|7120|7123.7|7108.7|423
1603908000000|2020-10-28 18:00:00|7123.9|7108.9|7124.5|7109.5|7126.6|7111.6|7123.7|7108.7|210
1603908300000|2020-10-28 18:05:00|7123.1|7108.1|7106.6|7091.6|7125.3|7110.3|7106.2|7091.2|631
1603908600000|2020-10-28 18:10:00|7106.2|7091.2|7088.9|7073.9|7106.6|7091.6|7085.1|7070.1|1437
1603908900000|2020-10-28 18:15:00|7088.5|7073.5|7079.1|7064.1|7093.5|7078.5|7076.2|7061.2|538
1603933200000|2020-10-29 01:00:00|7084.8|7069.8|7104.9|7089.9|7107.8|7092.8|7077.9|7062.9|181
1603933500000|2020-10-29 01:05:00|7103|7088|7102.4|7087.4|7103|7088|7092.1|7077.1|69
1603933800000|2020-10-29 01:10:00|7101.5|7086.5|7102.6|7087.6|7105.6|7090.6|7099.8|7084.8|32
1603934100000|2020-10-29 01:15:00|7102.5|7087.5|7098.1|7083.1|7102.5|7087.5|7096.7|7081.7|13
1603934400000|2020-10-29 01:20:00|7097|7082|7087|7072|7097|7082|7086.9|7071.9|50
1603934700000|2020-10-29 01:25:00|7086.9|7071.9|7089.1|7074.1|7089.9|7074.9|7086.6|7071.6|15
1603935000000|2020-10-29 01:30:00|7089.3|7074.3|7089.1|7074.1|7090.9|7075.9|7088|7073|11
1603935300000|2020-10-29 01:35:00|7090.2|7075.2|7089.3|7074.3|7090.8|7075.8|7087.8|7072.8|30
1603935600000|2020-10-29 01:40:00|7090.3|7075.3|7088.8|7073.8|7090.3|7075.3|7088.3|7073.3|20
1603935900000|2020-10-29 01:45:00|7088.6|7073.6|7089.3|7074.3|7090.3|7075.3|7088.3|7073.3|13
1603936200000|2020-10-29 01:50:00|7088.9|7073.9|7086.9|7071.9|7089|7074|7086.5|7071.5|18
1603936500000|2020-10-29 01:55:00|7087|7072|7100.4|7085.4|7100.4|7085.4|7086.9|7071.9|36
1603936800000|2020-10-29 02:00:00|7100.1|7085.1|7097.9|7082.9|7100.1|7085.1|7097.9|7082.9|14
1603937100000|2020-10-29 02:05:00|7098.2|7083.2|7104.3|7089.3|7106.4|7091.4|7097.9|7082.9|29
1603937400000|2020-10-29 02:10:00|7103.9|7088.9|7105.9|7090.9|7106.9|7091.9|7103.4|7088.4|15
1603937700000|2020-10-29 02:15:00|7106|7091|7103.4|7088.4|7107.9|7092.9|7103.4|7088.4|8
1603938000000|2020-10-29 02:20:00|7103.3|7088.3|7103.9|7088.9|7104.9|7089.9|7102.9|7087.9|5
1603938300000|2020-10-29 02:25:00|7104.9|7089.9|7107.9|7092.9|7109|7094|7104.9|7089.9|13
1603938600000|2020-10-29 02:30:00|7107.7|7092.7|7108.9|7093.9|7110.4|7095.4|7107.7|7092.7|8
1603938900000|2020-10-29 02:35:00|7108.8|7093.8|7108.9|7093.9|7109.4|7094.4|7108.2|7093.2|6
1603939200000|2020-10-29 02:40:00|7108.8|7093.8|7108.9|7093.9|7109.5|7094.5|7108.3|7093.3|8
1603939500000|2020-10-29 02:45:00|7107.9|7092.9|7108.8|7093.8|7108.8|7093.8|7105.4|7090.4|6
1603939800000|2020-10-29 02:50:00|7108.4|7093.4|7108.3|7093.3|7108.8|7093.8|7106.9|7091.9|2
1603940100000|2020-10-29 02:55:00|7108.4|7093.4|7108.8|7093.8|7108.8|7093.8|7106.9|7091.9|2
1603940400000|2020-10-29 03:00:00|7107.7|7092.7|7103.4|7088.4|7107.7|7092.7|7102.9|7087.9|13
1603940700000|2020-10-29 03:05:00|7101.8|7086.8|7103.9|7088.9|7104.3|7089.3|7101.8|7086.8|8
1603941000000|2020-10-29 03:10:00|7105.6|7090.6|7104.7|7089.7|7105.6|7090.6|7104.7|7089.7|3
1603941300000|2020-10-29 03:15:00|7102.8|7087.8|7102.4|7087.4|7103.9|7088.9|7101.9|7086.9|2
1603941600000|2020-10-29 03:20:00|7102.8|7087.8|7101.3|7086.3|7104.3|7089.3|7099.4|7084.4|4
1603941900000|2020-10-29 03:25:00|7101.7|7086.7|7100.4|7085.4|7104.3|7089.3|7099.2|7084.2|10
1603942200000|2020-10-29 03:30:00|7099.4|7084.4|7102.3|7087.3|7102.3|7087.3|7099.4|7084.4|4
1603942500000|2020-10-29 03:35:00|7102.7|7087.7|7104.9|7089.9|7105.6|7090.6|7102.7|7087.7|5
1603942800000|2020-10-29 03:40:00|7106|7091|7101.9|7086.9|7106.2|7091.2|7100.7|7085.7|3
1603943100000|2020-10-29 03:45:00|7101.4|7086.4|7102.3|7087.3|7102.4|7087.4|7100.7|7085.7|1
1603943400000|2020-10-29 03:50:00|7104.3|7089.3|7106.9|7091.9|7107.9|7092.9|7104.3|7089.3|11
1603943700000|2020-10-29 03:55:00|7108.4|7093.4|7108.4|7093.4|7108.4|7093.4|7108.4|7093.4|3
1603944000000|2020-10-29 04:00:00|7107.4|7092.4|7110.7|7095.7|7110.7|7095.7|7107|7092|3
1603944300000|2020-10-29 04:05:00|7110.2|7095.2|7110.7|7095.7|7110.7|7095.7|7109.7|7094.7|7
1603944600000|2020-10-29 04:10:00|7110.8|7095.8|7110.8|7095.8|7110.8|7095.8|7110.8|7095.8|1
1603944900000|2020-10-29 04:15:00|7110.7|7095.7|7110.5|7095.5|7110.8|7095.8|7110.3|7095.3|4
1603945200000|2020-10-29 04:20:00|7110|7095|7108|7093|7110|7095|7108|7093|2
1603945500000|2020-10-29 04:25:00|7109|7094|7110|7095|7110.5|7095.5|7109|7094|11
1603945800000|2020-10-29 04:30:00|7109.3|7094.3|7109|7094|7109.3|7094.3|7109|7094|1
1603947000000|2020-10-29 04:50:00|7110.1|7095.1|7110.5|7095.5|7110.5|7095.5|7110.1|7095.1|5
1603947300000|2020-10-29 04:55:00|7110.7|7095.7|7109.3|7094.3|7110.7|7095.7|7109.3|7094.3|2
1603947600000|2020-10-29 05:00:00|7108.8|7093.8|7106.3|7091.3|7108.8|7093.8|7105.3|7090.3|11
1603947900000|2020-10-29 05:05:00|7106.2|7091.2|7107.3|7092.3|7107.3|7092.3|7104.3|7089.3|1
1603948500000|2020-10-29 05:15:00|7107.4|7092.4|7107.4|7092.4|7107.4|7092.4|7107.4|7092.4|0
1603948800000|2020-10-29 05:20:00|7108.7|7093.7|7108.9|7093.9|7109.4|7094.4|7106.9|7091.9|6
1603949400000|2020-10-29 05:30:00|7109.4|7094.4|7109.4|7094.4|7109.4|7094.4|7109.4|7094.4|0
1603949700000|2020-10-29 05:35:00|7109.9|7094.9|7109.9|7094.9|7109.9|7094.9|7109.4|7094.4|0
1603950600000|2020-10-29 05:50:00|7109.4|7094.4|7105.9|7090.9|7109.9|7094.9|7105.9|7090.9|15
1603950900000|2020-10-29 05:55:00|7107.4|7092.4|7110.9|7095.9|7110.9|7095.9|7107.4|7092.4|11
1603951200000|2020-10-29 06:00:00|7111.9|7096.9|7112|7097|7112|7097|7110.9|7095.9|21
1603951500000|2020-10-29 06:05:00|7113.8|7098.8|7114.4|7099.4|7115|7100|7113.5|7098.5|5
1603951800000|2020-10-29 06:10:00|7114.2|7099.2|7113.4|7098.4|7114.6|7099.6|7113.2|7098.2|13
1603952100000|2020-10-29 06:15:00|7113|7098|7111.4|7096.4|7113|7098|7110.9|7095.9|3
1603952400000|2020-10-29 06:20:00|7111.5|7096.5|7114.5|7099.5|7114.5|7099.5|7111.5|7096.5|1
1603952700000|2020-10-29 06:25:00|7114.9|7099.9|7115|7100|7115.4|7100.4|7114.2|7099.2|14
1603953000000|2020-10-29 06:30:00|7115.1|7100.1|7112.4|7097.4|7115.4|7100.4|7110.9|7095.9|26
1603953300000|2020-10-29 06:35:00|7112.3|7097.3|7111.9|7096.9|7112.4|7097.4|7111.8|7096.8|0
1603953600000|2020-10-29 06:40:00|7112.3|7097.3|7109|7094|7113.5|7098.5|7109|7094|25
1603953900000|2020-10-29 06:45:00|7109.5|7094.5|7110|7095|7110|7095|7109.5|7094.5|0
1603954200000|2020-10-29 06:50:00|7108.2|7093.2|7104.9|7089.9|7110|7095|7104.9|7089.9|24
1603954500000|2020-10-29 06:55:00|7104.8|7089.8|7104.2|7089.2|7105|7090|7103.5|7088.5|19
1603954800000|2020-10-29 07:00:00|7104|7089|7100.4|7085.4|7104|7089|7098|7083|76
1603955100000|2020-10-29 07:05:00|7100.5|7085.5|7098.5|7083.5|7100.5|7085.5|7098.5|7083.5|22
1603955400000|2020-10-29 07:10:00|7098.7|7083.7|7099|7084|7101|7086|7098.5|7083.5|22
1603955700000|2020-10-29 07:15:00|7099.5|7084.5|7099|7084|7099.5|7084.5|7098.2|7083.2|12
1603956000000|2020-10-29 07:20:00|7098.5|7083.5|7099.5|7084.5|7100.6|7085.6|7098|7083|13
1603956300000|2020-10-29 07:25:00|7099.3|7084.3|7098.5|7083.5|7099.5|7084.5|7098.5|7083.5|4
1603956600000|2020-10-29 07:30:00|7099|7084|7095.7|7080.7|7099.5|7084.5|7094.9|7079.9|24
1603956900000|2020-10-29 07:35:00|7095.5|7080.5|7098|7083|7098.4|7083.4|7095|7080|7
1603957200000|2020-10-29 07:40:00|7098.8|7083.8|7098.5|7083.5|7098.9|7083.9|7095.9|7080.9|11
1603957500000|2020-10-29 07:45:00|7097|7082|7095.4|7080.4|7097|7082|7095.2|7080.2|7
1603957800000|2020-10-29 07:50:00|7095|7080|7095.5|7080.5|7096.5|7081.5|7094.2|7079.2|7
1603958100000|2020-10-29 07:55:00|7095.4|7080.4|7095.5|7080.5|7097.4|7082.4|7095|7080|4
1603958400000|2020-10-29 08:00:00|7095.3|7080.3|7095.5|7080.5|7098|7083|7094|7079|35
1603958700000|2020-10-29 08:05:00|7096.1|7081.1|7095.1|7080.1|7097.4|7082.4|7093.7|7078.7|62
1603959000000|2020-10-29 08:10:00|7094.7|7079.7|7085.1|7070.1|7094.7|7079.7|7085.1|7070.1|69
1603959300000|2020-10-29 08:15:00|7086.6|7071.6|7085.8|7070.8|7087.2|7072.2|7085.4|7070.4|41
1603959600000|2020-10-29 08:20:00|7085.9|7070.9|7088.3|7073.3|7089.3|7074.3|7085.8|7070.8|59
1603959900000|2020-10-29 08:25:00|7087.8|7072.8|7088.3|7073.3|7088.4|7073.4|7086.8|7071.8|41
1603960200000|2020-10-29 08:30:00|7088.2|7073.2|7088.7|7073.7|7090|7075|7086.4|7071.4|34
1603960500000|2020-10-29 08:35:00|7088.5|7073.5|7087.9|7072.9|7089.7|7074.7|7087.5|7072.5|15
1603960800000|2020-10-29 08:40:00|7087.5|7072.5|7086|7071|7087.5|7072.5|7085.3|7070.3|14
1603961100000|2020-10-29 08:45:00|7085|7070|7087.5|7072.5|7088.7|7073.7|7084.5|7069.5|100
1603961400000|2020-10-29 08:50:00|7086.5|7071.5|7085|7070|7086.8|7071.8|7084.8|7069.8|109
1603961700000|2020-10-29 08:55:00|7085.2|7070.2|7086.5|7071.5|7087.7|7072.7|7084.5|7069.5|15
1603962000000|2020-10-29 09:00:00|7086.2|7071.2|7086.1|7071.1|7086.2|7071.2|7085|7070|36
1603962300000|2020-10-29 09:05:00|7085.7|7070.7|7087.4|7072.4|7087.4|7072.4|7084.6|7069.6|59
1603962600000|2020-10-29 09:10:00|7087.6|7072.6|7096.8|7081.8|7096.9|7081.9|7087.4|7072.4|51
1603962900000|2020-10-29 09:15:00|7096.4|7081.4|7092.3|7077.3|7097.3|7082.3|7092.3|7077.3|30
1603963200000|2020-10-29 09:20:00|7091.9|7076.9|7094|7079|7097.8|7082.8|7089.6|7074.6|32
1603963500000|2020-10-29 09:25:00|7094.1|7079.1|7092.1|7077.1|7096.5|7081.5|7092.1|7077.1|4
1603963800000|2020-10-29 09:30:00|7092.3|7077.3|7091.5|7076.5|7095|7080|7091.5|7076.5|9
1603964100000|2020-10-29 09:35:00|7091.6|7076.6|7093.8|7078.8|7094|7079|7091.5|7076.5|14
1603964400000|2020-10-29 09:40:00|7093.5|7078.5|7092.5|7077.5|7098.5|7083.5|7092|7077|37
1603964700000|2020-10-29 09:45:00|7092.3|7077.3|7092|7077|7092.3|7077.3|7087.5|7072.5|43
1603965000000|2020-10-29 09:50:00|7092.5|7077.5|7095.1|7080.1|7097.5|7082.5|7091|7076|49
1603965300000|2020-10-29 09:55:00|7094.8|7079.8|7096.5|7081.5|7098|7083|7094.2|7079.2|7
1603965600000|2020-10-29 10:00:00|7096|7081|7094|7079|7097|7082|7091|7076|28
1603965900000|2020-10-29 10:05:00|7093.8|7078.8|7090.6|7075.6|7095.1|7080.1|7089.7|7074.7|88
1603966200000|2020-10-29 10:10:00|7090.2|7075.2|7089.7|7074.7|7094.2|7079.2|7089.1|7074.1|16
1603966500000|2020-10-29 10:15:00|7089.6|7074.6|7088.3|7073.3|7089.6|7074.6|7086.2|7071.2|19
1603966800000|2020-10-29 10:20:00|7088.7|7073.7|7090.2|7075.2|7092.7|7077.7|7088.2|7073.2|10
1603967100000|2020-10-29 10:25:00|7090.1|7075.1|7088.2|7073.2|7092.2|7077.2|7086.7|7071.7|11
1603967400000|2020-10-29 10:30:00|7088.7|7073.7|7087.3|7072.3|7089.8|7074.8|7087.2|7072.2|3
1603967700000|2020-10-29 10:35:00|7087.1|7072.1|7088.2|7073.2|7089.6|7074.6|7086.6|7071.6|8
1603968000000|2020-10-29 10:40:00|7088.4|7073.4|7091|7076|7093.6|7078.6|7087.7|7072.7|127
1603968300000|2020-10-29 10:45:00|7090|7075|7092.5|7077.5|7093|7078|7089.7|7074.7|117
1603968600000|2020-10-29 10:50:00|7092.2|7077.2|7089|7074|7092.5|7077.5|7089|7074|13
1603968900000|2020-10-29 10:55:00|7089.2|7074.2|7089|7074|7091.4|7076.4|7089|7074|2
1603969200000|2020-10-29 11:00:00|7089.6|7074.6|7093.5|7078.5|7096.9|7081.9|7088|7073|31
1603969500000|2020-10-29 11:05:00|7093|7078|7093.5|7078.5|7094|7079|7089.9|7074.9|10
1603969800000|2020-10-29 11:10:00|7092.5|7077.5|7089.5|7074.5|7092.5|7077.5|7087.9|7072.9|7
1603970100000|2020-10-29 11:15:00|7091|7076|7093.9|7078.9|7093.9|7078.9|7089.5|7074.5|4
1603970400000|2020-10-29 11:20:00|7094|7079|7091.9|7076.9|7094|7079|7090.5|7075.5|5
1603970700000|2020-10-29 11:25:00|7091.6|7076.6|7090|7075|7091.6|7076.6|7089|7074|1
1603971000000|2020-10-29 11:30:00|7090.1|7075.1|7088.5|7073.5|7091.9|7076.9|7088|7073|11
1603971300000|2020-10-29 11:35:00|7088.4|7073.4|7087|7072|7092.5|7077.5|7087|7072|40
1603971600000|2020-10-29 11:40:00|7087.1|7072.1|7084.7|7069.7|7088|7073|7084.7|7069.7|28
1603971900000|2020-10-29 11:45:00|7085.1|7070.1|7061.9|7046.9|7086.1|7071.1|7060.7|7045.7|85
1603972200000|2020-10-29 11:50:00|7062.4|7047.4|7059.4|7044.4|7063.9|7048.9|7058.6|7043.6|136
1603972500000|2020-10-29 11:55:00|7059.8|7044.8|7061.3|7046.3|7063.8|7048.8|7059.3|7044.3|106
1603972800000|2020-10-29 12:00:00|7060.9|7045.9|7054.2|7039.2|7061.1|7046.1|7050.7|7035.7|200
1603973100000|2020-10-29 12:05:00|7054.6|7039.6|7047.2|7032.2|7054.6|7039.6|7046.2|7031.2|216
1603973400000|2020-10-29 12:10:00|7046.9|7031.9|7046.9|7031.9|7048.6|7033.6|7045.9|7030.9|146
1603973700000|2020-10-29 12:15:00|7046.7|7031.7|7047.1|7032.1|7047.9|7032.9|7045.4|7030.4|79
1603974000000|2020-10-29 12:20:00|7046.7|7031.7|7043.5|7028.5|7047|7032|7040.9|7025.9|93
1603974300000|2020-10-29 12:25:00|7043.1|7028.1|7040.9|7025.9|7045|7030|7036.5|7021.5|123
1603974600000|2020-10-29 12:30:00|7040.7|7025.7|7055.6|7040.6|7061.6|7046.6|7040.7|7025.7|203
1603974900000|2020-10-29 12:35:00|7054.7|7039.7|7058.2|7043.2|7067.7|7052.7|7049.5|7034.5|433
1603975200000|2020-10-29 12:40:00|7058.6|7043.6|7053.5|7038.5|7061.2|7046.2|7053|7038|131
1603975500000|2020-10-29 12:45:00|7053|7038|7059.6|7044.6|7060|7045|7046.8|7031.8|101
1603975800000|2020-10-29 12:50:00|7060|7045|7048.5|7033.5|7061|7046|7048.5|7033.5|95
1603976100000|2020-10-29 12:55:00|7048.1|7033.1|7047.5|7032.5|7053.6|7038.6|7046.6|7031.6|205
1603976400000|2020-10-29 13:00:00|7047.1|7032.1|7040.5|7025.5|7049|7034|7040|7025|242
1603976700000|2020-10-29 13:05:00|7040|7025|7037.5|7022.5|7040.9|7025.9|7036.5|7021.5|286
1603977000000|2020-10-29 13:10:00|7038.9|7023.9|7052.2|7037.2|7052.7|7037.7|7037.6|7022.6|224
1603977300000|2020-10-29 13:15:00|7052.4|7037.4|7057.4|7042.4|7059.4|7044.4|7045.2|7030.2|116
1603977600000|2020-10-29 13:20:00|7056.7|7041.7|7067.3|7052.3|7067.8|7052.8|7052.7|7037.7|124
1603977900000|2020-10-29 13:25:00|7066.7|7051.7|7060.8|7045.8|7073.8|7058.8|7060.1|7045.1|205
1603978200000|2020-10-29 13:30:00|7059.3|7044.3|7091.9|7076.9|7093.4|7078.4|7054.4|7039.4|444
1603978500000|2020-10-29 13:35:00|7091.4|7076.4|7065.4|7050.4|7091.9|7076.9|7064.6|7049.6|245
1603978800000|2020-10-29 13:40:00|7065.8|7050.8|7074.9|7059.9|7076.9|7061.9|7062.3|7047.3|116
1603979100000|2020-10-29 13:45:00|7075.3|7060.3|7071|7056|7081.8|7066.8|7069.4|7054.4|213
1603979400000|2020-10-29 13:50:00|7071.1|7056.1|7084.1|7069.1|7084.6|7069.6|7068.4|7053.4|211
1603979700000|2020-10-29 13:55:00|7084.6|7069.6|7084.4|7069.4|7092.4|7077.4|7078|7063|293
1603980000000|2020-10-29 14:00:00|7085.5|7070.5|7095.5|7080.5|7099.5|7084.5|7084.4|7069.4|275
1603980300000|2020-10-29 14:05:00|7095|7080|7096.5|7081.5|7100.3|7085.3|7083.9|7068.9|154
1603980600000|2020-10-29 14:10:00|7096.1|7081.1|7074.9|7059.9|7101.4|7086.4|7074.6|7059.6|127
1603980900000|2020-10-29 14:15:00|7075.6|7060.6|7074.8|7059.8|7084.5|7069.5|7074.3|7059.3|210
1603981200000|2020-10-29 14:20:00|7075.4|7060.4|7078.8|7063.8|7089.9|7074.9|7073.1|7058.1|247
1603981500000|2020-10-29 14:25:00|7078.6|7063.6|7088.3|7073.3|7093.7|7078.7|7078.1|7063.1|244
1603981800000|2020-10-29 14:30:00|7083.4|7068.4|7089.3|7074.3|7113.8|7098.8|7083.3|7068.3|351
1603982100000|2020-10-29 14:35:00|7090.4|7075.4|7099.4|7084.4|7100.9|7085.9|7083.3|7068.3|278
1603982400000|2020-10-29 14:40:00|7099|7084|7099.3|7084.3|7104.2|7089.2|7084.7|7069.7|274
1603982700000|2020-10-29 14:45:00|7099.4|7084.4|7109|7094|7109.3|7094.3|7092.4|7077.4|298
1603983000000|2020-10-29 14:50:00|7108.3|7093.3|7109.3|7094.3|7117.9|7102.9|7102.2|7087.2|200
1603983300000|2020-10-29 14:55:00|7108.9|7093.9|7100.4|7085.4|7121.8|7106.8|7100.3|7085.3|259
1603983600000|2020-10-29 15:00:00|7100.8|7085.8|7093.7|7078.7|7103.9|7088.9|7089.8|7074.8|234
1603983900000|2020-10-29 15:05:00|7094.8|7079.8|7088.5|7073.5|7095.2|7080.2|7085.8|7070.8|144
1603984200000|2020-10-29 15:10:00|7086.7|7071.7|7090.5|7075.5|7093.5|7078.5|7083.9|7068.9|490
1603984500000|2020-10-29 15:15:00|7090.9|7075.9|7090.9|7075.9|7094.5|7079.5|7086.2|7071.2|229
1603984800000|2020-10-29 15:20:00|7090|7075|7087|7072|7090|7075|7077.8|7062.8|314
1603985100000|2020-10-29 15:25:00|7086.5|7071.5|7089.4|7074.4|7096.7|7081.7|7082.5|7067.5|206
1603985400000|2020-10-29 15:30:00|7089.3|7074.3|7086.5|7071.5|7092.3|7077.3|7083|7068|174
1603985700000|2020-10-29 15:35:00|7086.4|7071.4|7080.5|7065.5|7088|7073|7079.7|7064.7|113
1603986000000|2020-10-29 15:40:00|7080.3|7065.3|7069.3|7054.3|7080.5|7065.5|7069.3|7054.3|234
1603986300000|2020-10-29 15:45:00|7070.4|7055.4|7067|7052|7073.8|7058.8|7066.5|7051.5|180
1603986600000|2020-10-29 15:50:00|7066.9|7051.9|7071|7056|7071.5|7056.5|7065.9|7050.9|104
1603986900000|2020-10-29 15:55:00|7071.5|7056.5|7058.2|7043.2|7072.5|7057.5|7054.2|7039.2|260
1603987200000|2020-10-29 16:00:00|7059.3|7044.3|7064.8|7049.8|7067.3|7052.3|7059.3|7044.3|188
1603987500000|2020-10-29 16:05:00|7065.3|7050.3|7070.5|7055.5|7070.5|7055.5|7062.3|7047.3|146
1603987800000|2020-10-29 16:10:00|7070.4|7055.4|7077.9|7062.9|7077.9|7062.9|7066|7051|146
1603988100000|2020-10-29 16:15:00|7078.3|7063.3|7073.2|7058.2|7083.3|7068.3|7073.2|7058.2|117
1603988400000|2020-10-29 16:20:00|7073.4|7058.4|7079.5|7064.5|7079.5|7064.5|7070.5|7055.5|149
1603988700000|2020-10-29 16:25:00|7080|7065|7070|7055|7086.7|7071.7|7070|7055|186
1603989000000|2020-10-29 16:30:00|7070.2|7055.2|7070.2|7055.2|7074.2|7059.2|7070.2|7055.2|160
1603989300000|2020-10-29 16:35:00|7071.5|7056.5|7067.2|7052.2|7071.7|7056.7|7065.7|7050.7|136
1603989600000|2020-10-29 16:40:00|7067.3|7052.3|7070.4|7055.4|7073.7|7058.7|7067.3|7052.3|128
1603989900000|2020-10-29 16:45:00|7070|7055|7080|7065|7080|7065|7068|7053|150
1603990200000|2020-10-29 16:50:00|7080.4|7065.4|7074.5|7059.5|7083.2|7068.2|7074.5|7059.5|106
1603990500000|2020-10-29 16:55:00|7074|7059|7069.3|7054.3|7074|7059|7067|7052|144
1603990800000|2020-10-29 17:00:00|7069.8|7054.8|7062.9|7047.9|7072.7|7057.7|7062.7|7047.7|273
1603991100000|2020-10-29 17:05:00|7063.3|7048.3|7066.8|7051.8|7067.7|7052.7|7061.8|7046.8|81
1603991400000|2020-10-29 17:10:00|7066.3|7051.3|7061.8|7046.8|7066.3|7051.3|7061.8|7046.8|67
1603991700000|2020-10-29 17:15:00|7061.9|7046.9|7057.9|7042.9|7062.3|7047.3|7056.3|7041.3|111
1603992000000|2020-10-29 17:20:00|7058.8|7043.8|7060.3|7045.3|7061.9|7046.9|7058.8|7043.8|128
1603992300000|2020-10-29 17:25:00|7060.2|7045.2|7067.8|7052.8|7070.3|7055.3|7060.2|7045.2|293
1603992600000|2020-10-29 17:30:00|7068.2|7053.2|7073.1|7058.1|7079.1|7064.1|7068.2|7053.2|194
1603992900000|2020-10-29 17:35:00|7073.2|7058.2|7066.8|7051.8|7073.2|7058.2|7066.8|7051.8|288
1603993200000|2020-10-29 17:40:00|7067.6|7052.6|7068.8|7053.8|7070.3|7055.3|7065.4|7050.4|81
1603993500000|2020-10-29 17:45:00|7066.9|7051.9|7061.9|7046.9|7072.4|7057.4|7061.9|7046.9|170
1603993800000|2020-10-29 17:50:00|7059.9|7044.9|7068.9|7053.9|7074.2|7059.2|7059.9|7044.9|149
1603994100000|2020-10-29 17:55:00|7069.2|7054.2|7072.3|7057.3|7075.1|7060.1|7068.1|7053.1|129
1603994400000|2020-10-29 18:00:00|7070.9|7055.9|7062.5|7047.5|7073.4|7058.4|7061.6|7046.6|140
1603994700000|2020-10-29 18:05:00|7062.1|7047.1|7065.7|7050.7|7075.2|7060.2|7062.1|7047.1|167
1603995000000|2020-10-29 18:10:00|7067|7052|7059.1|7044.1|7072.1|7057.1|7055.1|7040.1|1166
1603995300000|2020-10-29 18:15:00|7058.8|7043.8|7060.7|7045.7|7061.6|7046.6|7053.8|7038.8|757
1604019600000|2020-10-30 01:00:00|7065.7|7050.7|7061.3|7046.3|7065.7|7050.7|7052.7|7037.7|126
1604019900000|2020-10-30 01:05:00|7060.9|7045.9|7054.5|7039.5|7064.6|7049.6|7053.3|7038.3|69
1604020200000|2020-10-30 01:10:00|7054.4|7039.4|7058.9|7043.9|7060.4|7045.4|7048.3|7033.3|111
1604020500000|2020-10-30 01:15:00|7059|7044|7066.5|7051.5|7067.4|7052.4|7059|7044|31
1604020800000|2020-10-30 01:20:00|7066|7051|7066.5|7051.5|7069.5|7054.5|7065.5|7050.5|6
1604021100000|2020-10-30 01:25:00|7066.9|7051.9|7068.5|7053.5|7073.5|7058.5|7065.4|7050.4|36
1604021400000|2020-10-30 01:30:00|7068|7053|7066|7051|7068.5|7053.5|7065.5|7050.5|26
1604021700000|2020-10-30 01:35:00|7065|7050|7053.5|7038.5|7065|7050|7053.5|7038.5|50
1604022000000|2020-10-30 01:40:00|7052.6|7037.6|7050.9|7035.9|7053.4|7038.4|7048.5|7033.5|24
1604022300000|2020-10-30 01:45:00|7050.6|7035.6|7055.9|7040.9|7055.9|7040.9|7049.9|7034.9|48
1604022600000|2020-10-30 01:50:00|7056|7041|7056.5|7041.5|7056.5|7041.5|7056|7041|0
1604022900000|2020-10-30 01:55:00|7056.9|7041.9|7057.4|7042.4|7058|7043|7056.5|7041.5|0
1604023200000|2020-10-30 02:00:00|7056.9|7041.9|7055|7040|7056.9|7041.9|7055|7040|0
1604023500000|2020-10-30 02:05:00|7055.6|7040.6|7056.9|7041.9|7057.9|7042.9|7055.6|7040.6|18
1604023800000|2020-10-30 02:10:00|7057.2|7042.2|7058.2|7043.2|7059|7044|7057.2|7042.2|30
1604024100000|2020-10-30 02:15:00|7059.7|7044.7|7060.3|7045.3|7060.3|7045.3|7059.7|7044.7|0
1604024400000|2020-10-30 02:20:00|7060.7|7045.7|7059.8|7044.8|7061.2|7046.2|7059.8|7044.8|3
1604024700000|2020-10-30 02:25:00|7060.2|7045.2|7064.3|7049.3|7064.3|7049.3|7060.2|7045.2|8
1604025300000|2020-10-30 02:35:00|7065.4|7050.4|7064.9|7049.9|7065.4|7050.4|7064.9|7049.9|3
1604025600000|2020-10-30 02:40:00|7063.8|7048.8|7059.2|7044.2|7063.8|7048.8|7056.3|7041.3|25
1604025900000|2020-10-30 02:45:00|7058.9|7043.9|7055.2|7040.2|7058.9|7043.9|7054.2|7039.2|8
1604026200000|2020-10-30 02:50:00|7054.3|7039.3|7054.3|7039.3|7054.3|7039.3|7054.3|7039.3|1
1604026800000|2020-10-30 03:00:00|7054.2|7039.2|7054.3|7039.3|7054.3|7039.3|7054.2|7039.2|0
1604027100000|2020-10-30 03:05:00|7055.4|7040.4|7056.3|7041.3|7056.8|7041.8|7055.4|7040.4|1
1604027400000|2020-10-30 03:10:00|7055.8|7040.8|7054.8|7039.8|7056.8|7041.8|7054.8|7039.8|2
1604027700000|2020-10-30 03:15:00|7055.9|7040.9|7060.4|7045.4|7060.4|7045.4|7055.9|7040.9|4
1604028000000|2020-10-30 03:20:00|7060.2|7045.2|7063.6|7048.6|7064.4|7049.4|7060.2|7045.2|5
1604028300000|2020-10-30 03:25:00|7063.1|7048.1|7059.9|7044.9|7063.1|7048.1|7059.9|7044.9|9
1604028600000|2020-10-30 03:30:00|7060|7045|7060.6|7045.6|7060.6|7045.6|7060|7045|3
1604028900000|2020-10-30 03:35:00|7063.1|7048.1|7063.1|7048.1|7063.1|7048.1|7063.1|7048.1|0
1604029200000|2020-10-30 03:40:00|7063|7048|7059.6|7044.6|7063.1|7048.1|7059.6|7044.6|14
1604029500000|2020-10-30 03:45:00|7059.5|7044.5|7057.6|7042.6|7059.5|7044.5|7057.6|7042.6|2
1604030100000|2020-10-30 03:55:00|7058.6|7043.6|7060|7045|7060|7045|7058.6|7043.6|1
1604030700000|2020-10-30 04:05:00|7060.1|7045.1|7060|7045|7060.1|7045.1|7060|7045|2
1604031000000|2020-10-30 04:10:00|7059.6|7044.6|7059.7|7044.7|7060.1|7045.1|7059.6|7044.6|1
1604031300000|2020-10-30 04:15:00|7060.5|7045.5|7059.6|7044.6|7060.5|7045.5|7059.6|7044.6|2
1604031600000|2020-10-30 04:20:00|7060.1|7045.1|7061.1|7046.1|7061.6|7046.6|7060.1|7045.1|0
1604031900000|2020-10-30 04:25:00|7061|7046|7060.6|7045.6|7061|7046|7060.6|7045.6|0
1604032200000|2020-10-30 04:30:00|7059.6|7044.6|7060.1|7045.1|7060.1|7045.1|7059.5|7044.5|2
1604032500000|2020-10-30 04:35:00|7060.6|7045.6|7060.6|7045.6|7060.6|7045.6|7060.6|7045.6|0
1604032800000|2020-10-30 04:40:00|7060.7|7045.7|7061.1|7046.1|7061.6|7046.6|7060.6|7045.6|0
1604033100000|2020-10-30 04:45:00|7061|7046|7058.6|7043.6|7061|7046|7056.1|7041.1|9
1604033400000|2020-10-30 04:50:00|7059.1|7044.1|7060.2|7045.2|7060.2|7045.2|7059.1|7044.1|0
1604033700000|2020-10-30 04:55:00|7059.9|7044.9|7061.2|7046.2|7061.7|7046.7|7058.4|7043.4|0
1604034000000|2020-10-30 05:00:00|7060.1|7045.1|7060.7|7045.7|7060.7|7045.7|7059.7|7044.7|1
1604034300000|2020-10-30 05:05:00|7060.6|7045.6|7060.1|7045.1|7060.6|7045.6|7060.1|7045.1|0
1604034600000|2020-10-30 05:10:00|7059.3|7044.3|7058.3|7043.3|7059.8|7044.8|7058.3|7043.3|1
1604034900000|2020-10-30 05:15:00|7057.8|7042.8|7054.1|7039.1|7057.8|7042.8|7052.8|7037.8|11
1604035200000|2020-10-30 05:20:00|7053.7|7038.7|7054.8|7039.8|7054.8|7039.8|7052.1|7037.1|2
1604035500000|2020-10-30 05:25:00|7054.4|7039.4|7053.9|7038.9|7054.4|7039.4|7053.9|7038.9|2
1604035800000|2020-10-30 05:30:00|7053.8|7038.8|7050.4|7035.4|7056.8|7041.8|7050.4|7035.4|12
1604036100000|2020-10-30 05:35:00|7049.4|7034.4|7048.4|7033.4|7049.4|7034.4|7047.9|7032.9|18
1604036400000|2020-10-30 05:40:00|7047.6|7032.6|7042.3|7027.3|7048.9|7033.9|7042.3|7027.3|113
1604036700000|2020-10-30 05:45:00|7042.8|7027.8|7044.8|7029.8|7046.8|7031.8|7041.8|7026.8|18
1604037000000|2020-10-30 05:50:00|7045.1|7030.1|7046.8|7031.8|7048.3|7033.3|7045.1|7030.1|31
1604037300000|2020-10-30 05:55:00|7046.6|7031.6|7046.3|7031.3|7047.3|7032.3|7046.3|7031.3|2
1604037600000|2020-10-30 06:00:00|7045.8|7030.8|7041|7026|7045.8|7030.8|7041|7026|7
1604037900000|2020-10-30 06:05:00|7041.2|7026.2|7036.2|7021.2|7041.5|7026.5|7036|7021|36
1604038200000|2020-10-30 06:10:00|7036|7021|7038.3|7023.3|7038.3|7023.3|7034.7|7019.7|27
1604038500000|2020-10-30 06:15:00|7037.8|7022.8|7036.5|7021.5|7038|7023|7035.5|7020.5|39
1604038800000|2020-10-30 06:20:00|7034.7|7019.7|7039.5|7024.5|7039.5|7024.5|7034.7|7019.7|41
1604039100000|2020-10-30 06:25:00|7039|7024|7042.7|7027.7|7042.7|7027.7|7039|7024|5
1604039400000|2020-10-30 06:30:00|7044.5|7029.5|7041.7|7026.7|7045.2|7030.2|7041.2|7026.2|16
1604039700000|2020-10-30 06:35:00|7041.5|7026.5|7048.3|7033.3|7053.3|7038.3|7038.5|7023.5|25
1604040000000|2020-10-30 06:40:00|7048.7|7033.7|7050.2|7035.2|7053.3|7038.3|7048.2|7033.2|10
1604040300000|2020-10-30 06:45:00|7049.9|7034.9|7046.2|7031.2|7049.9|7034.9|7044.2|7029.2|9
1604040600000|2020-10-30 06:50:00|||||||||1
1604040900000|2020-10-30 06:55:00|7045|7030|7045|7030|7045|7030|7045|7030|3
1604041200000|2020-10-30 07:00:00|7045.2|7030.2|7044|7029|7046.2|7031.2|7043.2|7028.2|0
1604041500000|2020-10-30 07:05:00|7044.3|7029.3|7044.2|7029.2|7045|7030|7043.5|7028.5|0
1604041800000|2020-10-30 07:10:00|7043.5|7028.5|7041.7|7026.7|7043.7|7028.7|7041.7|7026.7|2
1604042100000|2020-10-30 07:15:00|7041.6|7026.6|7042.7|7027.7|7043.2|7028.2|7041.2|7026.2|0
1604042400000|2020-10-30 07:20:00|7042.8|7027.8|7043.2|7028.2|7044.7|7029.7|7042.8|7027.8|0
1604042700000|2020-10-30 07:25:00|7044.6|7029.6|7044.6|7029.6|7044.7|7029.7|7043.2|7028.2|0
1604043000000|2020-10-30 07:30:00|7044.7|7029.7|7047.7|7032.7|7047.7|7032.7|7044.2|7029.2|3
1604043300000|2020-10-30 07:35:00|7046.2|7031.2|7050.3|7035.3|7054.8|7039.8|7045.7|7030.7|20
1604043600000|2020-10-30 07:40:00|7050.7|7035.7|7052.2|7037.2|7052.7|7037.7|7050.2|7035.2|10
1604043900000|2020-10-30 07:45:00|7052.7|7037.7|7052.7|7037.7|7054.2|7039.2|7051.2|7036.2|4
1604044200000|2020-10-30 07:50:00|7052.3|7037.3|7048.7|7033.7|7052.3|7037.3|7045.7|7030.7|7
1604044500000|2020-10-30 07:55:00|7048.2|7033.2|7048.7|7033.7|7048.7|7033.7|7046.7|7031.7|14
1604044800000|2020-10-30 08:00:00|7047.7|7032.7|7047.7|7032.7|7050.2|7035.2|7046.2|7031.2|30
1604045100000|2020-10-30 08:05:00|7047.6|7032.6|7048.7|7033.7|7049.7|7034.7|7047.2|7032.2|17
1604045400000|2020-10-30 08:10:00|7048.2|7033.2|7047.7|7032.7|7048.7|7033.7|7046.7|7031.7|5
1604045700000|2020-10-30 08:15:00|7046.7|7031.7|7046.3|7031.3|7052.7|7037.7|7046.2|7031.2|41
1604046000000|2020-10-30 08:20:00|7048.2|7033.2|7045.8|7030.8|7048.2|7033.2|7045.8|7030.8|31
1604046300000|2020-10-30 08:25:00|7042.7|7027.7|7045.3|7030.3|7047.3|7032.3|7041.6|7026.6|40
1604046600000|2020-10-30 08:30:00|7045.2|7030.2|7042.6|7027.6|7046.5|7031.5|7042.5|7027.5|48
1604046900000|2020-10-30 08:35:00|7043.2|7028.2|7043.3|7028.3|7044.5|7029.5|7042.3|7027.3|19
1604047200000|2020-10-30 08:40:00|7042.5|7027.5|7036.8|7021.8|7042.5|7027.5|7035|7020|45
1604047500000|2020-10-30 08:45:00|7036.7|7021.7|7035.4|7020.4|7037.3|7022.3|7034.5|7019.5|37
1604047800000|2020-10-30 08:50:00|7035.2|7020.2|7017.1|7002.1|7035.2|7020.2|7017.1|7002.1|253
1604048100000|2020-10-30 08:55:00|7016.9|7001.9|7027.4|7012.4|7027.4|7012.4|7016.9|7001.9|59
1604048400000|2020-10-30 09:00:00|7027.7|7012.7|7037|7022|7037|7022|7025.9|7010.9|37
1604048700000|2020-10-30 09:05:00|7036.6|7021.6|7043.6|7028.6|7043.7|7028.7|7029.5|7014.5|130
1604049000000|2020-10-30 09:10:00|7043.5|7028.5|7041.6|7026.6|7046.6|7031.6|7041.4|7026.4|69
1604049300000|2020-10-30 09:15:00|7042.5|7027.5|7046|7031|7050|7035|7041.4|7026.4|73
1604049600000|2020-10-30 09:20:00|7048|7033|7047.6|7032.6|7049.1|7034.1|7043.1|7028.1|25
1604049900000|2020-10-30 09:25:00|7047|7032|7050.6|7035.6|7052.1|7037.1|7046.5|7031.5|26
1604050200000|2020-10-30 09:30:00|7050.9|7035.9|7041.8|7026.8|7051.6|7036.6|7041.8|7026.8|31
1604050500000|2020-10-30 09:35:00|7041.9|7026.9|7041.3|7026.3|7044.4|7029.4|7041.3|7026.3|16
1604050800000|2020-10-30 09:40:00|7040.8|7025.8|7043.5|7028.5|7044.8|7029.8|7040.8|7025.8|74
1604051100000|2020-10-30 09:45:00|7041.6|7026.6|7051.1|7036.1|7051.1|7036.1|7041.4|7026.4|10
1604051400000|2020-10-30 09:50:00|7051.4|7036.4|7055|7040|7057.4|7042.4|7051.4|7036.4|129
1604051700000|2020-10-30 09:55:00|7055.8|7040.8|7056.3|7041.3|7058.7|7043.7|7050|7035|60
1604052000000|2020-10-30 10:00:00|7054.3|7039.3|7052.9|7037.9|7054.5|7039.5|7049.9|7034.9|10
1604052300000|2020-10-30 10:05:00|7052.4|7037.4|7049.4|7034.4|7054.4|7039.4|7049.4|7034.4|6
1604052600000|2020-10-30 10:10:00|7049.9|7034.9|7056.9|7041.9|7056.9|7041.9|7049.4|7034.4|79
1604052900000|2020-10-30 10:15:00|7057|7042|7055.4|7040.4|7058.9|7043.9|7055.4|7040.4|10
1604053200000|2020-10-30 10:20:00|7055.7|7040.7|7056.3|7041.3|7059.9|7044.9|7053.2|7038.2|75
1604053500000|2020-10-30 10:25:00|7056.4|7041.4|7057.4|7042.4|7057.9|7042.9|7054.7|7039.7|33
1604053800000|2020-10-30 10:30:00|7057.3|7042.3|7064.2|7049.2|7066.2|7051.2|7056.8|7041.8|29
1604054100000|2020-10-30 10:35:00|7062.8|7047.8|7056.3|7041.3|7062.8|7047.8|7054.3|7039.3|20
1604054400000|2020-10-30 10:40:00|7054.7|7039.7|7060.8|7045.8|7062.1|7047.1|7054.7|7039.7|47
1604054700000|2020-10-30 10:45:00|7064.3|7049.3|7058.7|7043.7|7064.8|7049.8|7058.7|7043.7|30
1604055000000|2020-10-30 10:50:00|7057.7|7042.7|7063.9|7048.9|7064.4|7049.4|7057.2|7042.2|7
1604055300000|2020-10-30 10:55:00|7063.4|7048.4|7063.4|7048.4|7064.9|7049.9|7062.3|7047.3|2
1604055600000|2020-10-30 11:00:00|7064.3|7049.3|7061.9|7046.9|7070.3|7055.3|7058.2|7043.2|27
1604055900000|2020-10-30 11:05:00|7061.7|7046.7|7069.2|7054.2|7070.2|7055.2|7060.8|7045.8|25
1604056200000|2020-10-30 11:10:00|7068.8|7053.8|7066.8|7051.8|7072.4|7057.4|7066.7|7051.7|13
1604056500000|2020-10-30 11:15:00|7067.2|7052.2|7069.7|7054.7|7069.7|7054.7|7066.4|7051.4|2
1604056800000|2020-10-30 11:20:00|7070.2|7055.2|7072.3|7057.3|7073.2|7058.2|7069.1|7054.1|17
1604057100000|2020-10-30 11:25:00|7072.8|7057.8|7076.7|7061.7|7078.4|7063.4|7071.7|7056.7|44
1604057400000|2020-10-30 11:30:00|7077.3|7062.3|7076.3|7061.3|7077.3|7062.3|7069.7|7054.7|37
1604057700000|2020-10-30 11:35:00|7076.2|7061.2|7077.6|7062.6|7077.8|7062.8|7075.7|7060.7|13
1604058000000|2020-10-30 11:40:00|7077.2|7062.2|7078.5|7063.5|7079|7064|7076.2|7061.2|8
1604058300000|2020-10-30 11:45:00|7080.2|7065.2|7079.5|7064.5|7081|7066|7076.8|7061.8|48
1604058600000|2020-10-30 11:50:00|7079.1|7064.1|7077.6|7062.6|7079.1|7064.1|7072.1|7057.1|50
1604058900000|2020-10-30 11:55:00|7077.2|7062.2|7070|7055|7078.5|7063.5|7070|7055|24
1604059200000|2020-10-30 12:00:00|7069.6|7054.6|7056.1|7041.1|7069.6|7054.6|7056.1|7041.1|73
1604059500000|2020-10-30 12:05:00|7056.8|7041.8|7059.6|7044.6|7061.6|7046.6|7055.1|7040.1|101
1604059800000|2020-10-30 12:10:00|7059.8|7044.8|7053.5|7038.5|7060.6|7045.6|7053|7038|55
1604060100000|2020-10-30 12:15:00|7051.8|7036.8|7042.8|7027.8|7052.3|7037.3|7041.7|7026.7|90
1604060400000|2020-10-30 12:20:00|7042.3|7027.3|7040.3|7025.3|7044.8|7029.8|7033.7|7018.7|135
1604060700000|2020-10-30 12:25:00|7040.8|7025.8|7034.7|7019.7|7045.5|7030.5|7025.8|7010.8|142
1604061000000|2020-10-30 12:30:00|7034.5|7019.5|7042.8|7027.8|7042.8|7027.8|7022.8|7007.8|60
1604061300000|2020-10-30 12:35:00|7044.3|7029.3|7038.3|7023.3|7045.2|7030.2|7038.3|7023.3|17
1604061600000|2020-10-30 12:40:00|7038|7023|7036.5|7021.5|7038|7023|7030.5|7015.5|46
1604061900000|2020-10-30 12:45:00|7036.6|7021.6|7045.2|7030.2|7045.7|7030.7|7034.8|7019.8|54
1604062200000|2020-10-30 12:50:00|7045.7|7030.7|7051|7036|7051.6|7036.6|7045.1|7030.1|89
1604062500000|2020-10-30 12:55:00|7049.6|7034.6|7051.1|7036.1|7054.8|7039.8|7049.6|7034.6|137
1604062800000|2020-10-30 13:00:00|7050.6|7035.6|7061|7046|7065.1|7050.1|7050.1|7035.1|86
1604063100000|2020-10-30 13:05:00|7061.1|7046.1|7061.1|7046.1|7074|7059|7057.8|7042.8|89
1604063400000|2020-10-30 13:10:00|7058.6|7043.6|7056|7041|7058.6|7043.6|7054.1|7039.1|36
1604063700000|2020-10-30 13:15:00|7055.6|7040.6|7056.6|7041.6|7058.6|7043.6|7051.1|7036.1|92
1604064000000|2020-10-30 13:20:00|7055.7|7040.7|7057.2|7042.2|7057.2|7042.2|7051.1|7036.1|48
1604064300000|2020-10-30 13:25:00|7057.7|7042.7|7065.4|7050.4|7065.9|7050.9|7056.7|7041.7|99
1604064600000|2020-10-30 13:30:00|7065.5|7050.5|7055.1|7040.1|7068.2|7053.2|7052.7|7037.7|183
1604064900000|2020-10-30 13:35:00|7054.9|7039.9|7053.1|7038.1|7055.6|7040.6|7045.5|7030.5|329
1604065200000|2020-10-30 13:40:00|7052.6|7037.6|7034.2|7019.2|7052.6|7037.6|7033.7|7018.7|163
1604065500000|2020-10-30 13:45:00|7033.9|7018.9|7022.2|7007.2|7033.9|7018.9|7022|7007|300
1604065800000|2020-10-30 13:50:00|7023.4|7008.4|7033|7018|7038.4|7023.4|7020.9|7005.9|853
1604066100000|2020-10-30 13:55:00|7032.9|7017.9|7033.5|7018.5|7039.9|7024.9|7030.5|7015.5|136
1604066400000|2020-10-30 14:00:00|7033|7018|7029.9|7014.9|7038.4|7023.4|7029.5|7014.5|194
1604066700000|2020-10-30 14:05:00|7028.2|7013.2|7019.9|7004.9|7029.1|7014.1|7015.5|7000.5|169
1604067000000|2020-10-30 14:10:00|7021|7006|7018.5|7003.5|7021.5|7006.5|7013.4|6998.4|269
1604067300000|2020-10-30 14:15:00|7018.4|7003.4|7005.7|6990.7|7020.5|7005.5|7005|6990|460
1604067600000|2020-10-30 14:20:00|7005.6|6990.6|7008.4|6993.4|7009.5|6994.5|7003.3|6988.3|150
1604067900000|2020-10-30 14:25:00|7008|6993|7010.5|6995.5|7010.5|6995.5|7002.5|6987.5|370
1604068200000|2020-10-30 14:30:00|7010|6995|7008.6|6993.6|7011.9|6996.9|7000|6985|300
1604068500000|2020-10-30 14:35:00|7008.4|6993.4|7009.5|6994.5|7011.9|6996.9|7002.6|6987.6|235
1604068800000|2020-10-30 14:40:00|7008|6993|6997.9|6982.9|7008|6993|6996.9|6981.9|195
1604069100000|2020-10-30 14:45:00|6998.6|6983.6|6997.5|6982.5|6999.9|6984.9|6996.5|6981.5|138
1604069400000|2020-10-30 14:50:00|6997.6|6982.6|7002.3|6987.3|7006.3|6991.3|6997|6982|145
1604069700000|2020-10-30 14:55:00|7002.1|6987.1|6997.8|6982.8|7004.3|6989.3|6997.2|6982.2|205
1604070000000|2020-10-30 15:00:00|6997.7|6982.7|7004|6989|7009.7|6994.7|6996.5|6981.5|317
1604070300000|2020-10-30 15:05:00|7003.7|6988.7|6999.5|6984.5|7003.7|6988.7|6996.5|6981.5|290
1604070600000|2020-10-30 15:10:00|6998.5|6983.5|7006.8|6991.8|7006.8|6991.8|6995.8|6980.8|280
1604070900000|2020-10-30 15:15:00|7007.2|6992.2|7005.5|6990.5|7007.2|6992.2|6999.3|6984.3|228
1604071200000|2020-10-30 15:20:00|7005|6990|7006.2|6991.2|7008.2|6993.2|6999|6984|136
1604071500000|2020-10-30 15:25:00|7005.9|6990.9|7000.8|6985.8|7007.7|6992.7|6999.2|6984.2|82
1604071800000|2020-10-30 15:30:00|7000.7|6985.7|6999.2|6984.2|7000.8|6985.8|6995.4|6980.4|188
1604072100000|2020-10-30 15:35:00|6998.4|6983.4|6996.4|6981.4|6999.7|6984.7|6995.8|6980.8|160
1604072400000|2020-10-30 15:40:00|6996.5|6981.5|6996.4|6981.4|6998.4|6983.4|6995.5|6980.5|122
1604072700000|2020-10-30 15:45:00|6996.1|6981.1|6990.9|6975.9|6996.1|6981.1|6986.8|6971.8|391
1604073000000|2020-10-30 15:50:00|6990.8|6975.8|6994.1|6979.1|6995.9|6980.9|6989.3|6974.3|107
1604073300000|2020-10-30 15:55:00|6995.3|6980.3|6992.3|6977.3|6995.3|6980.3|6990.3|6975.3|99
1604073600000|2020-10-30 16:00:00|6991.4|6976.4|7000.1|6985.1|7000.1|6985.1|6991.4|6976.4|341
1604073900000|2020-10-30 16:05:00|7001.1|6986.1|6999.3|6984.3|7003.7|6988.7|6999.3|6984.3|98
1604074200000|2020-10-30 16:10:00|6999.6|6984.6|6999.1|6984.1|7001.7|6986.7|6995.2|6980.2|106
1604074500000|2020-10-30 16:15:00|6998.7|6983.7|7000.2|6985.2|7001.3|6986.3|6998.2|6983.2|153
1604074800000|2020-10-30 16:20:00|7000.8|6985.8|7002.4|6987.4|7002.8|6987.8|6996.7|6981.7|145
1604075100000|2020-10-30 16:25:00|7002.1|6987.1|7007|6992|7009.7|6994.7|7001.4|6986.4|579
1604075400000|2020-10-30 16:30:00|7007.1|6992.1|6996.1|6981.1|7008.5|6993.5|6995.9|6980.9|189
1604075700000|2020-10-30 16:35:00|6996.6|6981.6|6997.9|6982.9|6999.4|6984.4|6996.4|6981.4|81
1604076000000|2020-10-30 16:40:00|6998.1|6983.1|6999.7|6984.7|6999.7|6984.7|6995.2|6980.2|164
1604076300000|2020-10-30 16:45:00|6998.3|6983.3|6991|6976|6998.3|6983.3|6990.6|6975.6|236
1604076600000|2020-10-30 16:50:00|6991.3|6976.3|6990.2|6975.2|6991.7|6976.7|6990.2|6975.2|61
1604076900000|2020-10-30 16:55:00|6990.1|6975.1|6993.1|6978.1|6993.1|6978.1|6990|6975|100
1604077200000|2020-10-30 17:00:00|6993|6978|6994.3|6979.3|6995.3|6980.3|6991.5|6976.5|67
1604077500000|2020-10-30 17:05:00|6993.8|6978.8|6969.6|6954.6|6993.8|6978.8|6965.8|6950.8|562
1604077800000|2020-10-30 17:10:00|6969.5|6954.5|6960.3|6945.3|6971.6|6956.6|6955.2|6940.2|251
1604078100000|2020-10-30 17:15:00|6960.2|6945.2|6953.8|6938.8|6960.7|6945.7|6947.8|6932.8|356
1604078400000|2020-10-30 17:20:00|6954.2|6939.2|6964.5|6949.5|6964.5|6949.5|6947.8|6932.8|196
1604078700000|2020-10-30 17:25:00|6964.1|6949.1|6957.3|6942.3|6965.1|6950.1|6954.8|6939.8|171
1604079000000|2020-10-30 17:30:00|6956.1|6941.1|6946.2|6931.2|6957.2|6942.2|6944.6|6929.6|196
1604079300000|2020-10-30 17:35:00|6946.1|6931.1|6934.5|6919.5|6946.8|6931.8|6934.1|6919.1|249
1604079600000|2020-10-30 17:40:00|6934.2|6919.2|6922.4|6907.4|6937|6922|6918.3|6903.3|388
1604079900000|2020-10-30 17:45:00|6922.7|6907.7|6926.7|6911.7|6938.1|6923.1|6920.6|6905.6|380
1604080200000|2020-10-30 17:50:00|6924.7|6909.7|6941.6|6926.6|6943.9|6928.9|6924.6|6909.6|366
1604080500000|2020-10-30 17:55:00|6942.2|6927.2|6958.9|6943.9|6959.5|6944.5|6942.2|6927.2|182
1604080800000|2020-10-30 18:00:00|6954|6939|6950.5|6935.5|6958.2|6943.2|6944.4|6929.4|229
1604081100000|2020-10-30 18:05:00|6950.4|6935.4|6975.5|6960.5|6976.8|6961.8|6942|6927|787
1604081400000|2020-10-30 18:10:00|6977|6962|6967.4|6952.4|6979|6964|6955.6|6940.6|1250
1604081700000|2020-10-30 18:15:00|6967.5|6952.5|6966.4|6951.4|6977.3|6962.3|6960.5|6945.5|774
1604282400000|2020-11-02 02:00:00|6948.2|6933.2|6940.4|6925.4|6948.2|6933.2|6931.2|6916.2|162
1604282700000|2020-11-02 02:05:00|6940.1|6925.1|6937.1|6922.1|6942.5|6927.5|6937.1|6922.1|15
1604283000000|2020-11-02 02:10:00|6937|6922|6929.9|6914.9|6937|6922|6926.6|6911.6|42
1604283300000|2020-11-02 02:15:00|6929.6|6914.6|6931.1|6916.1|6932.8|6917.8|6927.8|6912.8|50
1604283600000|2020-11-02 02:20:00|6930.9|6915.9|6934|6919|6936.6|6921.6|6930|6915|26
1604283900000|2020-11-02 02:25:00|6934.8|6919.8|6938.2|6923.2|6938.2|6923.2|6934.8|6919.8|13
1604284200000|2020-11-02 02:30:00|6936.5|6921.5|6937.1|6922.1|6937.1|6922.1|6935.4|6920.4|18
1604284500000|2020-11-02 02:35:00|6937.2|6922.2|6932|6917|6937.2|6922.2|6931.5|6916.5|5
1604284800000|2020-11-02 02:40:00|6932.1|6917.1|6935.2|6920.2|6935.2|6920.2|6932.1|6917.1|13
1604285100000|2020-11-02 02:45:00|6934.7|6919.7|6935|6920|6939.9|6924.9|6934.7|6919.7|7
1604285400000|2020-11-02 02:50:00|6935.2|6920.2|6932.1|6917.1|6936.4|6921.4|6931|6916|27
1604285700000|2020-11-02 02:55:00|6930.7|6915.7|6930.7|6915.7|6930.9|6915.9|6927.7|6912.7|4
1604286000000|2020-11-02 03:00:00|6930.4|6915.4|6929.7|6914.7|6930.7|6915.7|6928.1|6913.1|1
1604286300000|2020-11-02 03:05:00|6928.7|6913.7|6931.9|6916.9|6931.9|6916.9|6927.2|6912.2|10
1604286600000|2020-11-02 03:10:00|6930.9|6915.9|6932.9|6917.9|6932.9|6917.9|6929.6|6914.6|4
1604286900000|2020-11-02 03:15:00|6936.4|6921.4|6935.6|6920.6|6939.5|6924.5|6933.7|6918.7|8
1604287200000|2020-11-02 03:20:00|6935.2|6920.2|6937.5|6922.5|6940.3|6925.3|6935.2|6920.2|4
1604287500000|2020-11-02 03:25:00|6938|6923|6938|6923|6938|6923|6936.1|6921.1|2
1604287800000|2020-11-02 03:30:00|6937.9|6922.9|6935.5|6920.5|6937.9|6922.9|6935.5|6920.5|7
1604288100000|2020-11-02 03:35:00|6934.4|6919.4|6935.5|6920.5|6936.8|6921.8|6934.4|6919.4|6
1604289300000|2020-11-02 03:55:00|6935.1|6920.1|6934.8|6919.8|6935.1|6920.1|6934.8|6919.8|1
1604289600000|2020-11-02 04:00:00|6934.5|6919.5|6933.8|6918.8|6934.5|6919.5|6933.8|6918.8|0
1604289900000|2020-11-02 04:05:00|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|1
1604290200000|2020-11-02 04:10:00|6934.9|6919.9|6934.4|6919.4|6934.9|6919.9|6934.4|6919.4|7
1604290500000|2020-11-02 04:15:00|6933.9|6918.9|6932.8|6917.8|6933.9|6918.9|6932.8|6917.8|1
1604290800000|2020-11-02 04:20:00|||||||||2
1604291100000|2020-11-02 04:25:00|6932.7|6917.7|6928.5|6913.5|6932.7|6917.7|6928.5|6913.5|8
1604291400000|2020-11-02 04:30:00|6927.4|6912.4|6927.9|6912.9|6929.4|6914.4|6927.4|6912.4|4
1604292000000|2020-11-02 04:40:00|6927.5|6912.5|6922.8|6907.8|6927.5|6912.5|6922.8|6907.8|3
1604292300000|2020-11-02 04:45:00|6923.8|6908.8|6923.8|6908.8|6923.8|6908.8|6923.8|6908.8|1
1604292600000|2020-11-02 04:50:00|6923.7|6908.7|6923.4|6908.4|6923.7|6908.7|6923.4|6908.4|0
1604292900000|2020-11-02 04:55:00|6926.3|6911.3|6926.9|6911.9|6926.9|6911.9|6926.3|6911.3|3
1604293200000|2020-11-02 05:00:00|6926.7|6911.7|6926.3|6911.3|6926.7|6911.7|6926.3|6911.3|1
1604293500000|2020-11-02 05:05:00|6927.1|6912.1|6926.3|6911.3|6927.1|6912.1|6926.3|6911.3|2
1604293800000|2020-11-02 05:10:00|6926.4|6911.4|6927.3|6912.3|6927.3|6912.3|6926.4|6911.4|2
1604294100000|2020-11-02 05:15:00|6927.7|6912.7|6927.7|6912.7|6927.7|6912.7|6927.7|6912.7|3
1604294700000|2020-11-02 05:25:00|6927.8|6912.8|6922.1|6907.1|6933.1|6918.1|6922.1|6907.1|16
1604295000000|2020-11-02 05:30:00|6922.8|6907.8|6928.8|6913.8|6928.8|6913.8|6920.7|6905.7|16
1604295300000|2020-11-02 05:35:00|6929.2|6914.2|6926.8|6911.8|6929.2|6914.2|6925.5|6910.5|4
1604295600000|2020-11-02 05:40:00|6927|6912|6925|6910|6930|6915|6925|6910|9
1604295900000|2020-11-02 05:45:00|6924.3|6909.3|6922.9|6907.9|6924.3|6909.3|6922.9|6907.9|1
1604296500000|2020-11-02 05:55:00|6923.5|6908.5|6926.4|6911.4|6926.4|6911.4|6923.5|6908.5|11
1604296800000|2020-11-02 06:00:00|6926.2|6911.2|6923.1|6908.1|6926.2|6911.2|6922.8|6907.8|3
1604297100000|2020-11-02 06:05:00|6922.8|6907.8|6922.3|6907.3|6922.8|6907.8|6922.2|6907.2|1
1604297400000|2020-11-02 06:10:00|6922.8|6907.8|6922.3|6907.3|6922.8|6907.8|6922.3|6907.3|1
1604297700000|2020-11-02 06:15:00|6922.4|6907.4|6924.9|6909.9|6927.4|6912.4|6922.3|6907.3|5
1604298000000|2020-11-02 06:20:00|6924.8|6909.8|6924.8|6909.8|6924.8|6909.8|6924.8|6909.8|0
1604298300000|2020-11-02 06:25:00|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|0
1604298600000|2020-11-02 06:30:00|6922.4|6907.4|6921.6|6906.6|6923.3|6908.3|6921.6|6906.6|7
1604298900000|2020-11-02 06:35:00|6922.7|6907.7|6923.9|6908.9|6925.1|6910.1|6922.7|6907.7|6
1604299200000|2020-11-02 06:40:00|6923.2|6908.2|6916.2|6901.2|6924.7|6909.7|6916.2|6901.2|24
1604299500000|2020-11-02 06:45:00|6916.6|6901.6|6910.7|6895.7|6917.8|6902.8|6910.5|6895.5|118
1604299800000|2020-11-02 06:50:00|6909.4|6894.4|6912.5|6897.5|6915.5|6900.5|6909.4|6894.4|65
1604300100000|2020-11-02 06:55:00|6912.4|6897.4|6910.8|6895.8|6914.5|6899.5|6907.9|6892.9|40
1604300400000|2020-11-02 07:00:00|6910|6895|6914.7|6899.7|6915.5|6900.5|6907.5|6892.5|3
1604300700000|2020-11-02 07:05:00|6915|6900|6910.5|6895.5|6915.8|6900.8|6910.1|6895.1|14
1604301000000|2020-11-02 07:10:00|6910.7|6895.7|6911.7|6896.7|6912.3|6897.3|6910.7|6895.7|3
1604301300000|2020-11-02 07:15:00|6910.8|6895.8|6911.9|6896.9|6912.2|6897.2|6910.1|6895.1|7
1604301600000|2020-11-02 07:20:00|6912.2|6897.2|6916.8|6901.8|6923.3|6908.3|6912.1|6897.1|18
1604301900000|2020-11-02 07:25:00|6914.3|6899.3|6913.1|6898.1|6914.3|6899.3|6912.4|6897.4|7
1604302200000|2020-11-02 07:30:00|6909.3|6894.3|6907|6892|6909.5|6894.5|6907|6892|7
1604302500000|2020-11-02 07:35:00|6906.9|6891.9|6907.9|6892.9|6911.7|6896.7|6905.4|6890.4|46
1604302800000|2020-11-02 07:40:00|6906|6891|6902.5|6887.5|6906|6891|6902.4|6887.4|17
1604303100000|2020-11-02 07:45:00|6902.6|6887.6|6895.9|6880.9|6903|6888|6895.9|6880.9|67
1604303400000|2020-11-02 07:50:00|6896.3|6881.3|6893|6878|6896.3|6881.3|6892.4|6877.4|45
1604303700000|2020-11-02 07:55:00|6895.1|6880.1|6893|6878|6896.4|6881.4|6892|6877|34
1604304000000|2020-11-02 08:00:00|6892.9|6877.9|6889.2|6874.2|6894.5|6879.5|6889.2|6874.2|23
1604304300000|2020-11-02 08:05:00|6889.4|6874.4|6894.9|6879.9|6895.6|6880.6|6888.5|6873.5|44
1604304600000|2020-11-02 08:10:00|6894.7|6879.7|6894|6879|6896.1|6881.1|6894|6879|28
1604304900000|2020-11-02 08:15:00|6893.6|6878.6|6894.6|6879.6|6901|6886|6893|6878|45
1604305200000|2020-11-02 08:20:00|6894.3|6879.3|6896.3|6881.3|6896.3|6881.3|6893.8|6878.8|17
1604305500000|2020-11-02 08:25:00|6895.9|6880.9|6898.8|6883.8|6899.8|6884.8|6894.3|6879.3|33
1604305800000|2020-11-02 08:30:00|6898.7|6883.7|6900.5|6885.5|6902.5|6887.5|6896.3|6881.3|13
1604306100000|2020-11-02 08:35:00|6900|6885|6902.1|6887.1|6902.5|6887.5|6899.1|6884.1|47
1604306400000|2020-11-02 08:40:00|6902|6887|6894.5|6879.5|6902|6887|6892.7|6877.7|46
1604306700000|2020-11-02 08:45:00|6893.9|6878.9|6882.2|6867.2|6894.5|6879.5|6880.4|6865.4|162
1604307000000|2020-11-02 08:50:00|6882.4|6867.4|6887.1|6872.1|6887.4|6872.4|6882.4|6867.4|22
1604307300000|2020-11-02 08:55:00|6887.5|6872.5|6886.6|6871.6|6887.6|6872.6|6885.5|6870.5|10
1604307600000|2020-11-02 09:00:00|6886|6871|6895.6|6880.6|6897.3|6882.3|6885.5|6870.5|24
1604307900000|2020-11-02 09:05:00|6895.7|6880.7|6899.5|6884.5|6902.3|6887.3|6894.4|6879.4|44
1604308200000|2020-11-02 09:10:00|6899.1|6884.1|6899.5|6884.5|6901.7|6886.7|6899.1|6884.1|7
1604308500000|2020-11-02 09:15:00|6899.3|6884.3|6899.9|6884.9|6900.2|6885.2|6896|6881|17
1604308800000|2020-11-02 09:20:00|6900.2|6885.2|6900.5|6885.5|6901.3|6886.3|6898.4|6883.4|9
1604309100000|2020-11-02 09:25:00|6900.6|6885.6|6893.4|6878.4|6902.2|6887.2|6893.4|6878.4|46
1604309400000|2020-11-02 09:30:00|6893.5|6878.5|6897.9|6882.9|6899.3|6884.3|6891.4|6876.4|37
1604309700000|2020-11-02 09:35:00|6898.5|6883.5|6897.9|6882.9|6901.9|6886.9|6897.4|6882.4|16
1604310000000|2020-11-02 09:40:00|6895.1|6880.1|6895|6880|6895.5|6880.5|6892.6|6877.6|7
1604310300000|2020-11-02 09:45:00|6894.9|6879.9|6897|6882|6897.1|6882.1|6893.9|6878.9|11
1604310600000|2020-11-02 09:50:00|6897.5|6882.5|6892.3|6877.3|6897.5|6882.5|6891.8|6876.8|30
1604310900000|2020-11-02 09:55:00|6893.3|6878.3|6898.1|6883.1|6899.3|6884.3|6893.3|6878.3|13
1604311200000|2020-11-02 10:00:00|6897.6|6882.6|6899.4|6884.4|6902.9|6887.9|6897.4|6882.4|31
1604311500000|2020-11-02 10:05:00|6899.3|6884.3|6899.2|6884.2|6899.3|6884.3|6895.9|6880.9|19
1604311800000|2020-11-02 10:10:00|6899.1|6884.1|6900.4|6885.4|6901.7|6886.7|6898.2|6883.2|20
1604312100000|2020-11-02 10:15:00|6900.2|6885.2|6898.4|6883.4|6902.9|6887.9|6895.7|6880.7|49
1604312400000|2020-11-02 10:20:00|6898.5|6883.5|6896.6|6881.6|6898.9|6883.9|6896.2|6881.2|5
1604312700000|2020-11-02 10:25:00|6895.5|6880.5|6901.7|6886.7|6902.3|6887.3|6895.5|6880.5|25
1604313000000|2020-11-02 10:30:00|6902.1|6887.1|6898.2|6883.2|6903|6888|6896.8|6881.8|126
1604313300000|2020-11-02 10:35:00|6897.9|6882.9|6892.5|6877.5|6897.9|6882.9|6892.1|6877.1|36
1604313600000|2020-11-02 10:40:00|6892.1|6877.1|6894.3|6879.3|6894.3|6879.3|6891.7|6876.7|12
1604313900000|2020-11-02 10:45:00|6894.7|6879.7|6896.7|6881.7|6897.2|6882.2|6894.7|6879.7|10
1604314200000|2020-11-02 10:50:00|6896|6881|6894.7|6879.7|6896|6881|6891.7|6876.7|29
1604314500000|2020-11-02 10:55:00|6895.3|6880.3|6899.3|6884.3|6900.3|6885.3|6895.3|6880.3|43
1604314800000|2020-11-02 11:00:00|6899.4|6884.4|6898.6|6883.6|6900.3|6885.3|6894.5|6879.5|21
1604315100000|2020-11-02 11:05:00|6899.1|6884.1|6897|6882|6903.4|6888.4|6897|6882|36
1604315400000|2020-11-02 11:10:00|6895.6|6880.6|6892.2|6877.2|6895.7|6880.7|6892.2|6877.2|108
1604315700000|2020-11-02 11:15:00|6891.9|6876.9|6889.2|6874.2|6891.9|6876.9|6889.2|6874.2|31
1604316000000|2020-11-02 11:20:00|6889.4|6874.4|6887.9|6872.9|6889.9|6874.9|6887.9|6872.9|12
1604316300000|2020-11-02 11:25:00|6888.2|6873.2|6888.9|6873.9|6889.7|6874.7|6884.2|6869.2|37
1604316600000|2020-11-02 11:30:00|6889.2|6874.2|6897.9|6882.9|6897.9|6882.9|6889.2|6874.2|9
1604316900000|2020-11-02 11:35:00|6897.7|6882.7|6897.2|6882.2|6899.9|6884.9|6896.9|6881.9|9
1604317200000|2020-11-02 11:40:00|6897.4|6882.4|6899|6884|6899.7|6884.7|6895.3|6880.3|30
1604317500000|2020-11-02 11:45:00|6898.5|6883.5|6899|6884|6900.5|6885.5|6896.5|6881.5|5
1604317800000|2020-11-02 11:50:00|6899.1|6884.1|6893.1|6878.1|6899.1|6884.1|6892.1|6877.1|17
1604318100000|2020-11-02 11:55:00|6894.6|6879.6|6893.1|6878.1|6894.6|6879.6|6889.5|6874.5|20
1604318400000|2020-11-02 12:00:00|6888.6|6873.6|6885.2|6870.2|6888.6|6873.6|6884.6|6869.6|40
1604318700000|2020-11-02 12:05:00|6885.7|6870.7|6887.8|6872.8|6887.8|6872.8|6885.3|6870.3|27
1604319000000|2020-11-02 12:10:00|6886.8|6871.8|6887.8|6872.8|6887.8|6872.8|6886.8|6871.8|2
1604319300000|2020-11-02 12:15:00|6886.8|6871.8|6888.3|6873.3|6888.3|6873.3|6886.3|6871.3|4
1604319600000|2020-11-02 12:20:00|6888.2|6873.2|6888.4|6873.4|6888.4|6873.4|6886|6871|17
1604319900000|2020-11-02 12:25:00|6888.6|6873.6|6890.5|6875.5|6891.5|6876.5|6886.4|6871.4|31
1604320200000|2020-11-02 12:30:00|6890.4|6875.4|6889|6874|6895.9|6880.9|6889|6874|57
1604320500000|2020-11-02 12:35:00|6888.7|6873.7|6885.9|6870.9|6889|6874|6885.9|6870.9|27
1604320800000|2020-11-02 12:40:00|6886.7|6871.7|6892.4|6877.4|6892.4|6877.4|6885.9|6870.9|30
1604321100000|2020-11-02 12:45:00|6892.7|6877.7|6900.6|6885.6|6901.2|6886.2|6891.5|6876.5|71
1604321400000|2020-11-02 12:50:00|6900|6885|6902.2|6887.2|6902.2|6887.2|6897.4|6882.4|56
1604321700000|2020-11-02 12:55:00|6901.9|6886.9|6899.2|6884.2|6910|6895|6897.7|6882.7|162
1604322000000|2020-11-02 13:00:00|6899.7|6884.7|6917|6902|6917.5|6902.5|6899.2|6884.2|63
1604322300000|2020-11-02 13:05:00|6918.9|6903.9|6918.4|6903.4|6921.4|6906.4|6913.6|6898.6|64
1604322600000|2020-11-02 13:10:00|6918.5|6903.5|6923.8|6908.8|6928.7|6913.7|6917.4|6902.4|88
1604322900000|2020-11-02 13:15:00|6923.9|6908.9|6928.8|6913.8|6929.5|6914.5|6916|6901|102
1604323200000|2020-11-02 13:20:00|6928.4|6913.4|6917.6|6902.6|6928.4|6913.4|6917.6|6902.6|59
1604323500000|2020-11-02 13:25:00|6916.8|6901.8|6911.1|6896.1|6925.9|6910.9|6909.1|6894.1|68
1604323800000|2020-11-02 13:30:00|6911.2|6896.2|6925.2|6910.2|6925.2|6910.2|6904.6|6889.6|79
1604324100000|2020-11-02 13:35:00|6925.1|6910.1|6940.3|6925.3|6940.6|6925.6|6922.1|6907.1|151
1604324400000|2020-11-02 13:40:00|6940.2|6925.2|6943|6928|6943.5|6928.5|6936.1|6921.1|48
1604324700000|2020-11-02 13:45:00|6942.8|6927.8|6936.2|6921.2|6944.5|6929.5|6934.7|6919.7|104
1604325000000|2020-11-02 13:50:00|6935.6|6920.6|6938.6|6923.6|6939.5|6924.5|6932.6|6917.6|56
1604325300000|2020-11-02 13:55:00|6939.3|6924.3|6933.5|6918.5|6949.1|6934.1|6933.5|6918.5|67
1604325600000|2020-11-02 14:00:00|6933.8|6918.8|6926.3|6911.3|6939.3|6924.3|6925.8|6910.8|51
1604325900000|2020-11-02 14:05:00|6925.3|6910.3|6919.8|6904.8|6927.5|6912.5|6919.8|6904.8|51
1604326200000|2020-11-02 14:10:00|6920.1|6905.1|6934.2|6919.2|6934.6|6919.6|6919.5|6904.5|92
1604326500000|2020-11-02 14:15:00|6933.7|6918.7|6936.1|6921.1|6938.3|6923.3|6924.6|6909.6|58
1604326800000|2020-11-02 14:20:00|6937.3|6922.3|6937.4|6922.4|6940.2|6925.2|6929.1|6914.1|66
1604327100000|2020-11-02 14:25:00|6937.7|6922.7|6931.6|6916.6|6943.9|6928.9|6931.6|6916.6|79
1604327400000|2020-11-02 14:30:00|6931.2|6916.2|6920.9|6905.9|6933.9|6918.9|6919|6904|223
1604327700000|2020-11-02 14:35:00|6920.6|6905.6|6922.8|6907.8|6926.1|6911.1|6911.4|6896.4|230
1604328000000|2020-11-02 14:40:00|6922.9|6907.9|6937.8|6922.8|6941.5|6926.5|6921.8|6906.8|153
1604328300000|2020-11-02 14:45:00|6936.6|6921.6|6939.3|6924.3|6946|6931|6932.4|6917.4|241
1604328600000|2020-11-02 14:50:00|6939.5|6924.5|6939.2|6924.2|6947.9|6932.9|6935.5|6920.5|81
1604328900000|2020-11-02 14:55:00|6940.2|6925.2|6943.5|6928.5|6950.5|6935.5|6938.7|6923.7|129
1604329200000|2020-11-02 15:00:00|6943.9|6928.9|6945.8|6930.8|6951.6|6936.6|6938.9|6923.9|151
1604329500000|2020-11-02 15:05:00|6946.1|6931.1|6968.7|6953.7|6968.8|6953.8|6946.1|6931.1|196
1604329800000|2020-11-02 15:10:00|6968.3|6953.3|6974.4|6959.4|6980.4|6965.4|6966.5|6951.5|137
1604330100000|2020-11-02 15:15:00|6974|6959|6967.7|6952.7|6974.5|6959.5|6956.2|6941.2|228
1604330400000|2020-11-02 15:20:00|6966.4|6951.4|6960.3|6945.3|6966.4|6951.4|6955|6940|117
1604330700000|2020-11-02 15:25:00|6960|6945|6963.5|6948.5|6967.8|6952.8|6957.8|6942.8|122
1604331000000|2020-11-02 15:30:00|6959.8|6944.8|6953.8|6938.8|6965.3|6950.3|6953.3|6938.3|139
1604331300000|2020-11-02 15:35:00|6954.8|6939.8|6957.9|6942.9|6963.1|6948.1|6953.3|6938.3|209
1604331600000|2020-11-02 15:40:00|6958.4|6943.4|6965.4|6950.4|6965.4|6950.4|6956.9|6941.9|99
1604331900000|2020-11-02 15:45:00|6964.4|6949.4|6965.7|6950.7|6971.9|6956.9|6960.8|6945.8|180
1604332200000|2020-11-02 15:50:00|6968.2|6953.2|6962.4|6947.4|6968.2|6953.2|6956.4|6941.4|334
1604332500000|2020-11-02 15:55:00|6961.4|6946.4|6954.4|6939.4|6963.8|6948.8|6952.6|6937.6|190
1604332800000|2020-11-02 16:00:00|6954|6939|6964.4|6949.4|6965.4|6950.4|6948.5|6933.5|140
1604333100000|2020-11-02 16:05:00|6965.4|6950.4|6967.5|6952.5|6978.1|6963.1|6963.1|6948.1|184
1604333400000|2020-11-02 16:10:00|6967.3|6952.3|6953.6|6938.6|6967.3|6952.3|6953.3|6938.3|122
1604333700000|2020-11-02 16:15:00|6952.2|6937.2|6948.4|6933.4|6954.1|6939.1|6946.7|6931.7|97
1604334000000|2020-11-02 16:20:00|6946.4|6931.4|6951.1|6936.1|6951.4|6936.4|6941.3|6926.3|145
1604334300000|2020-11-02 16:25:00|6948.8|6933.8|6954.1|6939.1|6957.6|6942.6|6948.1|6933.1|94
1604334600000|2020-11-02 16:30:00|6953.6|6938.6|6961.1|6946.1|6961.8|6946.8|6947.5|6932.5|149
1604334900000|2020-11-02 16:35:00|6961.8|6946.8|6967|6952|6967.3|6952.3|6958.5|6943.5|106
1604335200000|2020-11-02 16:40:00|6967.1|6952.1|6967.5|6952.5|6967.6|6952.6|6959|6944|151
1604335500000|2020-11-02 16:45:00|6967.1|6952.1|6965.7|6950.7|6976.8|6961.8|6965.7|6950.7|105
1604335800000|2020-11-02 16:50:00|6965.3|6950.3|6961.1|6946.1|6974.2|6959.2|6960.6|6945.6|150
1604336100000|2020-11-02 16:55:00|6961.2|6946.2|6959.6|6944.6|6963.7|6948.7|6957.1|6942.1|137
1604336400000|2020-11-02 17:00:00|6960.1|6945.1|6953.8|6938.8|6961.8|6946.8|6953.7|6938.7|104
1604336700000|2020-11-02 17:05:00|6953.6|6938.6|6951.5|6936.5|6955.2|6940.2|6947.9|6932.9|93
1604337000000|2020-11-02 17:10:00|6951.4|6936.4|6948.9|6933.9|6951.4|6936.4|6946.9|6931.9|51
1604337300000|2020-11-02 17:15:00|6948.5|6933.5|6946.6|6931.6|6948.5|6933.5|6944.9|6929.9|49
1604337600000|2020-11-02 17:20:00|6947.2|6932.2|6948.2|6933.2|6950.1|6935.1|6943.1|6928.1|93
1604337900000|2020-11-02 17:25:00|6948.6|6933.6|6950.2|6935.2|6952.9|6937.9|6945.6|6930.6|52
1604338200000|2020-11-02 17:30:00|6951.2|6936.2|6967.6|6952.6|6968|6953|6951.2|6936.2|237
1604338500000|2020-11-02 17:35:00|6968|6953|6972.5|6957.5|6974.5|6959.5|6964.9|6949.9|113
1604338800000|2020-11-02 17:40:00|6972.6|6957.6|6972.4|6957.4|6973.4|6958.4|6962.5|6947.5|45
1604339100000|2020-11-02 17:45:00|6969.7|6954.7|6979.6|6964.6|6980.6|6965.6|6967.4|6952.4|80
1604339400000|2020-11-02 17:50:00|6979.4|6964.4|6964.4|6949.4|6983.8|6968.8|6964.4|6949.4|97
1604339700000|2020-11-02 17:55:00|6965.5|6950.5|6968|6953|6969|6954|6960.6|6945.6|61
1604340000000|2020-11-02 18:00:00|6967.6|6952.6|6961.1|6946.1|6967.6|6952.6|6958.4|6943.4|97
1604340300000|2020-11-02 18:05:00|6960.7|6945.7|6948.2|6933.2|6960.7|6945.7|6947.1|6932.1|142
1604340600000|2020-11-02 18:10:00|6947.7|6932.7|6949.2|6934.2|6951.7|6936.7|6946.3|6931.3|131
1604340900000|2020-11-02 18:15:00|6949.6|6934.6|6950.1|6935.1|6952|6937|6945.6|6930.6|91
1604341200000|2020-11-02 18:20:00|6950.2|6935.2|6953.3|6938.3|6956.8|6941.8|6949.1|6934.1|70
1604341500000|2020-11-02 18:25:00|6952.3|6937.3|6957.1|6942.1|6957.6|6942.6|6945.6|6930.6|80
1604341800000|2020-11-02 18:30:00|6956.3|6941.3|6949.1|6934.1|6962|6947|6948.3|6933.3|69
1604342100000|2020-11-02 18:35:00|6949.2|6934.2|6964.7|6949.7|6965.3|6950.3|6949.2|6934.2|56
1604342400000|2020-11-02 18:40:00|6965.1|6950.1|6962|6947|6967.3|6952.3|6956|6941|98
1604342700000|2020-11-02 18:45:00|6962.1|6947.1|6954.4|6939.4|6967.4|6952.4|6954.4|6939.4|69
1604343000000|2020-11-02 18:50:00|6952|6937|6964.4|6949.4|6970.3|6955.3|6951.9|6936.9|141
1604343300000|2020-11-02 18:55:00|6965.2|6950.2|6959|6944|6970.3|6955.3|6957.7|6942.7|283
1604343600000|2020-11-02 19:00:00|6958.2|6943.2|6969|6954|6970.7|6955.7|6957.2|6942.2|280
1604343900000|2020-11-02 19:05:00|6968|6953|6959.6|6944.6|6968|6953|6948.3|6933.3|310
1604344200000|2020-11-02 19:10:00|6959.1|6944.1|6955.4|6940.4|6964.3|6949.3|6945.4|6930.4|1032
1604344500000|2020-11-02 19:15:00|6955.5|6940.5|6956.8|6941.8|6958.7|6943.7|6955.1|6940.1|415
1604368800000|2020-11-03 02:00:00|6957|6942|6969.1|6954.1|6971|6956|6957|6942|41
1604369100000|2020-11-03 02:05:00|6969.2|6954.2|6971.3|6956.3|6972|6957|6969.2|6954.2|36
1604369400000|2020-11-03 02:10:00|6969.8|6954.8|6967.9|6952.9|6969.8|6954.8|6967.9|6952.9|5
1604369700000|2020-11-03 02:15:00|6969.4|6954.4|6969.9|6954.9|6969.9|6954.9|6969.4|6954.4|1
1604370000000|2020-11-03 02:20:00|6970.2|6955.2|6971.4|6956.4|6971.4|6956.4|6970.2|6955.2|0
1604370300000|2020-11-03 02:25:00|6971.2|6956.2|6970.4|6955.4|6971.2|6956.2|6970.4|6955.4|1
1604370600000|2020-11-03 02:30:00|6968.9|6953.9|6969.4|6954.4|6971.1|6956.1|6968.9|6953.9|10
1604370900000|2020-11-03 02:35:00|6969.5|6954.5|6969.9|6954.9|6969.9|6954.9|6969.5|6954.5|0
1604371200000|2020-11-03 02:40:00|6970.2|6955.2|6969.9|6954.9|6971.9|6956.9|6968.7|6953.7|17
1604371500000|2020-11-03 02:45:00|6970|6955|6969.9|6954.9|6971.6|6956.6|6969.9|6954.9|2
1604371800000|2020-11-03 02:50:00|6969.5|6954.5|6969.9|6954.9|6969.9|6954.9|6969.3|6954.3|3
1604372100000|2020-11-03 02:55:00|6970.8|6955.8|6971.3|6956.3|6971.9|6956.9|6970.8|6955.8|2
1604372400000|2020-11-03 03:00:00|6970.4|6955.4|6969.4|6954.4|6970.4|6955.4|6968.9|6953.9|2
1604372700000|2020-11-03 03:05:00|6969.5|6954.5|6969.4|6954.4|6970.4|6955.4|6969.4|6954.4|1
1604373000000|2020-11-03 03:10:00|6969.5|6954.5|6968.9|6953.9|6969.5|6954.5|6968.9|6953.9|13
1604373300000|2020-11-03 03:15:00|6970|6955|6971.4|6956.4|6971.4|6956.4|6970|6955|1
1604373600000|2020-11-03 03:20:00|6971.2|6956.2|6970.4|6955.4|6971.2|6956.2|6970.4|6955.4|1
1604373900000|2020-11-03 03:25:00|6970.5|6955.5|6970.4|6955.4|6970.5|6955.5|6970.4|6955.4|1
1604374200000|2020-11-03 03:30:00|6970.5|6955.5|6969.5|6954.5|6971.4|6956.4|6969.5|6954.5|3
1604374800000|2020-11-03 03:40:00|6971.3|6956.3|6968.9|6953.9|6971.3|6956.3|6968.9|6953.9|4
1604375100000|2020-11-03 03:45:00|||||||||1
1604375400000|2020-11-03 03:50:00|||||||||3
1604375700000|2020-11-03 03:55:00|||||||||3
1604376000000|2020-11-03 04:00:00|6971.6|6956.6|6971.7|6956.7|6971.7|6956.7|6971.6|6956.6|4
1604376300000|2020-11-03 04:05:00|6971.2|6956.2|6971.2|6956.2|6971.2|6956.2|6971.2|6956.2|0
1604376900000|2020-11-03 04:15:00|6971.3|6956.3|6971.2|6956.2|6971.3|6956.3|6971.2|6956.2|0
1604377200000|2020-11-03 04:20:00|6970.2|6955.2|6969.2|6954.2|6970.2|6955.2|6969.2|6954.2|22
1604377500000|2020-11-03 04:25:00|6969.7|6954.7|6971.6|6956.6|6972.2|6957.2|6969.7|6954.7|21
1604377800000|2020-11-03 04:30:00|6972.1|6957.1|6972.1|6957.1|6972.2|6957.2|6972.1|6957.1|1
1604378400000|2020-11-03 04:40:00|6969.4|6954.4|6969.4|6954.4|6969.4|6954.4|6969.4|6954.4|19
1604378700000|2020-11-03 04:45:00|||||||||3
1604379300000|2020-11-03 04:55:00|6968.9|6953.9|6968.4|6953.4|6968.9|6953.9|6968.4|6953.4|13
1604379600000|2020-11-03 05:00:00|6970.9|6955.9|6971.9|6956.9|6971.9|6956.9|6970.8|6955.8|8
1604379900000|2020-11-03 05:05:00|6972.3|6957.3|6974.9|6959.9|6974.9|6959.9|6972.3|6957.3|23
1604380200000|2020-11-03 05:10:00|6974.8|6959.8|6978.4|6963.4|6978.4|6963.4|6974.4|6959.4|14
1604380500000|2020-11-03 05:15:00|6978.5|6963.5|6978.4|6963.4|6978.5|6963.5|6978.4|6963.4|2
1604380800000|2020-11-03 05:20:00|6978.5|6963.5|6978.5|6963.5|6978.5|6963.5|6978.5|6963.5|0
1604381100000|2020-11-03 05:25:00|6978.4|6963.4|6978.6|6963.6|6978.6|6963.6|6977.7|6962.7|0
1604381400000|2020-11-03 05:30:00|6978.9|6963.9|6976.4|6961.4|6978.9|6963.9|6976.4|6961.4|2
1604381700000|2020-11-03 05:35:00|6975.7|6960.7|6974.4|6959.4|6975.7|6960.7|6972.4|6957.4|3
1604382000000|2020-11-03 05:40:00|6974.2|6959.2|6972.4|6957.4|6974.2|6959.2|6972.4|6957.4|3
1604382300000|2020-11-03 05:45:00|6972.8|6957.8|6972.4|6957.4|6972.8|6957.8|6972.4|6957.4|0
1604382600000|2020-11-03 05:50:00|6972.6|6957.6|6976.4|6961.4|6976.4|6961.4|6972.6|6957.6|1
1604383200000|2020-11-03 06:00:00|6976.5|6961.5|6975.6|6960.6|6976.6|6961.6|6975.6|6960.6|10
1604383500000|2020-11-03 06:05:00|6974.6|6959.6|6975.1|6960.1|6975.1|6960.1|6974.6|6959.6|3
1604383800000|2020-11-03 06:10:00|6974.3|6959.3|6973.6|6958.6|6974.3|6959.3|6973.6|6958.6|2
1604384100000|2020-11-03 06:15:00|6973.3|6958.3|6973.5|6958.5|6973.5|6958.5|6973|6958|2
1604384400000|2020-11-03 06:20:00|6974.6|6959.6|6974|6959|6974.6|6959.6|6974|6959|2
1604384700000|2020-11-03 06:25:00|6974.1|6959.1|6974.1|6959.1|6974.1|6959.1|6974.1|6959.1|1
1604385000000|2020-11-03 06:30:00|6974|6959|6969|6954|6974|6959|6968.5|6953.5|7
1604385300000|2020-11-03 06:35:00|6968.9|6953.9|6972.9|6957.9|6972.9|6957.9|6968.5|6953.5|42
1604385600000|2020-11-03 06:40:00|6973.2|6958.2|6971.1|6956.1|6973.6|6958.6|6970.5|6955.5|3
1604385900000|2020-11-03 06:45:00|6969.9|6954.9|6973.5|6958.5|6973.5|6958.5|6969|6954|30
1604386200000|2020-11-03 06:50:00|6973.9|6958.9|6974.1|6959.1|6974.6|6959.6|6971.5|6956.5|9
1604386500000|2020-11-03 06:55:00|6974|6959|6974.6|6959.6|6974.6|6959.6|6973|6958|15
1604386800000|2020-11-03 07:00:00|6977.2|6962.2|6973.1|6958.1|6978.1|6963.1|6973.1|6958.1|3
1604387100000|2020-11-03 07:05:00|6972.6|6957.6|6974.5|6959.5|6977.1|6962.1|6972.6|6957.6|1
1604387400000|2020-11-03 07:10:00|6974.6|6959.6|6974|6959|6975.5|6960.5|6974|6959|7
1604387700000|2020-11-03 07:15:00|6973.8|6958.8|6976|6961|6978|6963|6973.4|6958.4|5
1604388000000|2020-11-03 07:20:00|6976.1|6961.1|6976.5|6961.5|6976.6|6961.6|6976|6961|2
1604388300000|2020-11-03 07:25:00|6976.6|6961.6|6970|6955|6977.1|6962.1|6970|6955|18
1604388600000|2020-11-03 07:30:00|6969.6|6954.6|6971.3|6956.3|6974.1|6959.1|6969.6|6954.6|25
1604388900000|2020-11-03 07:35:00|6971.7|6956.7|6970.3|6955.3|6971.8|6956.8|6969.7|6954.7|12
1604389200000|2020-11-03 07:40:00|6970.8|6955.8|6969.2|6954.2|6970.8|6955.8|6968.7|6953.7|44
1604389500000|2020-11-03 07:45:00|6969.3|6954.3|6972.1|6957.1|6976.1|6961.1|6969.3|6954.3|35
1604389800000|2020-11-03 07:50:00|6972.2|6957.2|6975|6960|6975.1|6960.1|6972.2|6957.2|9
1604390100000|2020-11-03 07:55:00|6974.8|6959.8|6973.7|6958.7|6975|6960|6972.3|6957.3|6
1604390400000|2020-11-03 08:00:00|6971.7|6956.7|6970.2|6955.2|6971.7|6956.7|6967.7|6952.7|14
1604390700000|2020-11-03 08:05:00|6969.7|6954.7|6972.2|6957.2|6972.2|6957.2|6967.7|6952.7|13
1604391000000|2020-11-03 08:10:00|6973.7|6958.7|6975.7|6960.7|6976.8|6961.8|6973.7|6958.7|24
1604391300000|2020-11-03 08:15:00|6975.6|6960.6|6979|6964|6979.5|6964.5|6974.7|6959.7|36
1604391600000|2020-11-03 08:20:00|6979.4|6964.4|6978|6963|6980.6|6965.6|6974.1|6959.1|28
1604391900000|2020-11-03 08:25:00|6978.5|6963.5|6979.6|6964.6|6981.1|6966.1|6978.5|6963.5|4
1604392200000|2020-11-03 08:30:00|6978.4|6963.4|6981.4|6966.4|6981.4|6966.4|6977.2|6962.2|16
1604392500000|2020-11-03 08:35:00|6981.7|6966.7|6981.9|6966.9|6982.4|6967.4|6980.4|6965.4|45
1604392800000|2020-11-03 08:40:00|6982|6967|6988.7|6973.7|6988.7|6973.7|6981.7|6966.7|32
1604393100000|2020-11-03 08:45:00|6988.4|6973.4|6998.3|6983.3|7000.9|6985.9|6988.4|6973.4|15
1604393400000|2020-11-03 08:50:00|6998.1|6983.1|7005.8|6990.8|7008.8|6993.8|6992.3|6977.3|47
1604393700000|2020-11-03 08:55:00|7007.1|6992.1|7015.5|7000.5|7016|7001|7005.5|6990.5|42
1604394000000|2020-11-03 09:00:00|7017|7002|7022.1|7007.1|7024.3|7009.3|7016.5|7001.5|74
1604394300000|2020-11-03 09:05:00|7022|7007|7017|7002|7022|7007|7012.5|6997.5|21
1604394600000|2020-11-03 09:10:00|7016.6|7001.6|7018.5|7003.5|7018.9|7003.9|7014.9|6999.9|22
1604394900000|2020-11-03 09:15:00|7018.6|7003.6|7019.3|7004.3|7021|7006|7016.4|7001.4|18
1604395200000|2020-11-03 09:20:00|7019.4|7004.4|7009.7|6994.7|7019.4|7004.4|7009.7|6994.7|21
1604395500000|2020-11-03 09:25:00|7010.7|6995.7|7011.3|6996.3|7013.8|6998.8|7010.7|6995.7|4
1604395800000|2020-11-03 09:30:00|7012.2|6997.2|7015.8|7000.8|7015.8|7000.8|7009.3|6994.3|19
1604396100000|2020-11-03 09:35:00|7015.3|7000.3|7022.4|7007.4|7022.4|7007.4|7013.3|6998.3|15
1604396400000|2020-11-03 09:40:00|7021.2|7006.2|7023.4|7008.4|7024.2|7009.2|7018|7003|60
1604396700000|2020-11-03 09:45:00|7023.9|7008.9|7025.4|7010.4|7025.4|7010.4|7017.8|7002.8|79
1604397000000|2020-11-03 09:50:00|7026.4|7011.4|7030.4|7015.4|7030.4|7015.4|7026.4|7011.4|76
1604397300000|2020-11-03 09:55:00|7029.8|7014.8|7045.3|7030.3|7047.2|7032.2|7028.3|7013.3|49
1604397600000|2020-11-03 10:00:00|7045.7|7030.7|7045.4|7030.4|7048.3|7033.3|7044.2|7029.2|32
1604397900000|2020-11-03 10:05:00|7045.6|7030.6|7053.4|7038.4|7056.4|7041.4|7045.6|7030.6|47
1604398200000|2020-11-03 10:10:00|7053.6|7038.6|7046.4|7031.4|7055.4|7040.4|7045.9|7030.9|91
1604398500000|2020-11-03 10:15:00|7045.7|7030.7|7050.3|7035.3|7053.3|7038.3|7043.8|7028.8|27
1604398800000|2020-11-03 10:20:00|7050.7|7035.7|7045.1|7030.1|7051.5|7036.5|7043.1|7028.1|35
1604399100000|2020-11-03 10:25:00|7045.3|7030.3|7047.6|7032.6|7048.6|7033.6|7041.6|7026.6|27
1604399400000|2020-11-03 10:30:00|7046.8|7031.8|7047.1|7032.1|7048.5|7033.5|7045.1|7030.1|5
1604399700000|2020-11-03 10:35:00|7045.5|7030.5|7048.1|7033.1|7049.1|7034.1|7045.2|7030.2|9
1604400000000|2020-11-03 10:40:00|7046.7|7031.7|7044.3|7029.3|7046.7|7031.7|7042.3|7027.3|62
1604400300000|2020-11-03 10:45:00|7044.7|7029.7|7044.9|7029.9|7046.7|7031.7|7044.5|7029.5|108
1604400600000|2020-11-03 10:50:00|7045.3|7030.3|7047.2|7032.2|7047.8|7032.8|7043.3|7028.3|34
1604400900000|2020-11-03 10:55:00|7047.3|7032.3|7047.9|7032.9|7048.9|7033.9|7044.9|7029.9|18
1604401200000|2020-11-03 11:00:00|7048.9|7033.9|7044.9|7029.9|7050.3|7035.3|7044.9|7029.9|33
1604401500000|2020-11-03 11:05:00|7042.8|7027.8|7033.3|7018.3|7042.8|7027.8|7028.2|7013.2|62
1604401800000|2020-11-03 11:10:00|7033.4|7018.4|7040.4|7025.4|7040.4|7025.4|7030.4|7015.4|16
1604402100000|2020-11-03 11:15:00|7040.9|7025.9|7037.9|7022.9|7040.9|7025.9|7036.4|7021.4|5
1604402400000|2020-11-03 11:20:00|7038.3|7023.3|7030.4|7015.4|7041.4|7026.4|7030.4|7015.4|18
1604402700000|2020-11-03 11:25:00|7030.3|7015.3|7027.2|7012.2|7033.9|7018.9|7027.2|7012.2|9
1604403000000|2020-11-03 11:30:00|7028|7013|7027.8|7012.8|7032.4|7017.4|7027.8|7012.8|8
1604403300000|2020-11-03 11:35:00|7028.9|7013.9|7035.1|7020.1|7035.7|7020.7|7028.7|7013.7|7
1604403600000|2020-11-03 11:40:00|7034.7|7019.7|7037.8|7022.8|7043.8|7028.8|7034.7|7019.7|23
1604403900000|2020-11-03 11:45:00|7035.3|7020.3|7036.6|7021.6|7038.5|7023.5|7033.3|7018.3|17
1604404200000|2020-11-03 11:50:00|7036.7|7021.7|7035.6|7020.6|7039.2|7024.2|7033.6|7018.6|13
1604404500000|2020-11-03 11:55:00|7036.1|7021.1|7036.3|7021.3|7040.3|7025.3|7036.1|7021.1|21
1604404800000|2020-11-03 12:00:00|7037.5|7022.5|7035.7|7020.7|7040.3|7025.3|7034.7|7019.7|24
1604405100000|2020-11-03 12:05:00|7034.2|7019.2|7034.8|7019.8|7038.3|7023.3|7030|7015|39
1604405400000|2020-11-03 12:10:00|7035|7020|7036.3|7021.3|7038.8|7023.8|7033|7018|19
1604405700000|2020-11-03 12:15:00|7037.5|7022.5|7033.5|7018.5|7037.5|7022.5|7032.8|7017.8|19
1604406000000|2020-11-03 12:20:00|7033.3|7018.3|7034.2|7019.2|7036.7|7021.7|7029.3|7014.3|28
1604406300000|2020-11-03 12:25:00|7033.8|7018.8|7035.3|7020.3|7036.1|7021.1|7032|7017|14
1604406600000|2020-11-03 12:30:00|7035.5|7020.5|7026.7|7011.7|7036|7021|7026.7|7011.7|36
1604406900000|2020-11-03 12:35:00|7026.2|7011.2|7024.2|7009.2|7026.9|7011.9|7022.5|7007.5|52
1604407200000|2020-11-03 12:40:00|7023.9|7008.9|7021.9|7006.9|7025.4|7010.4|7015.7|7000.7|32
1604407500000|2020-11-03 12:45:00|7022.7|7007.7|7024.2|7009.2|7025.2|7010.2|7021.4|7006.4|17
1604407800000|2020-11-03 12:50:00|7024.5|7009.5|7022.2|7007.2|7026.7|7011.7|7021.7|7006.7|10
1604408100000|2020-11-03 12:55:00|7021.6|7006.6|7020.1|7005.1|7025.9|7010.9|7017.4|7002.4|42
1604408400000|2020-11-03 13:00:00|7019.9|7004.9|7012|6997|7023.1|7008.1|7012|6997|49
1604408700000|2020-11-03 13:05:00|7010.9|6995.9|7011.4|6996.4|7015.4|7000.4|7001.5|6986.5|100
1604409000000|2020-11-03 13:10:00|7011.9|6996.9|7014.9|6999.9|7018.2|7003.2|7002.2|6987.2|118
1604409300000|2020-11-03 13:15:00|7015|7000|7021.1|7006.1|7030.9|7015.9|7011.7|6996.7|128
1604409600000|2020-11-03 13:20:00|7020.3|7005.3|7006.1|6991.1|7020.3|7005.3|7001.9|6986.9|63
1604409900000|2020-11-03 13:25:00|7005.4|6990.4|7025.6|7010.6|7027.2|7012.2|7004.6|6989.6|65
1604410200000|2020-11-03 13:30:00|7024.6|7009.6|7015.1|7000.1|7024.6|7009.6|7010.5|6995.5|76
1604410500000|2020-11-03 13:35:00|7011.6|6996.6|7010.6|6995.6|7012.3|6997.3|7002.6|6987.6|36
1604410800000|2020-11-03 13:40:00|7011.6|6996.6|7005.9|6990.9|7013.2|6998.2|7004.1|6989.1|53
1604411100000|2020-11-03 13:45:00|7005.8|6990.8|7007.6|6992.6|7008.6|6993.6|7002.9|6987.9|58
1604411400000|2020-11-03 13:50:00|7007.4|6992.4|7014.1|6999.1|7014.6|6999.6|7003.7|6988.7|86
1604411700000|2020-11-03 13:55:00|7013.7|6998.7|7005.1|6990.1|7013.7|6998.7|7004.4|6989.4|77
1604412000000|2020-11-03 14:00:00|7005.5|6990.5|7007.7|6992.7|7009|6994|7003|6988|35
1604412300000|2020-11-03 14:05:00|7011.6|6996.6|7011|6996|7023|7008|7010.8|6995.8|167
1604412600000|2020-11-03 14:10:00|7011.2|6996.2|7011.6|6996.6|7012.8|6997.8|7008|6993|49
1604412900000|2020-11-03 14:15:00|7011.7|6996.7|7012.2|6997.2|7014.7|6999.7|7010.8|6995.8|170
1604413200000|2020-11-03 14:20:00|7013|6998|7012.7|6997.7|7014.2|6999.2|7009.1|6994.1|47
1604413500000|2020-11-03 14:25:00|7012.2|6997.2|7006.6|6991.6|7012.7|6997.7|7003|6988|160
1604413800000|2020-11-03 14:30:00|7006.2|6991.2|7007|6992|7008.2|6993.2|6999.6|6984.6|153
1604414100000|2020-11-03 14:35:00|7007.1|6992.1|7005.7|6990.7|7011.7|6996.7|7003.1|6988.1|129
1604414400000|2020-11-03 14:40:00|7005.1|6990.1|7014.8|6999.8|7016.8|7001.8|7003.5|6988.5|101
1604414700000|2020-11-03 14:45:00|7014.9|6999.9|7014|6999|7020.6|7005.6|7009.6|6994.6|117
1604415000000|2020-11-03 14:50:00|7014.4|6999.4|7025.5|7010.5|7025.6|7010.6|7013.9|6998.9|116
1604415300000|2020-11-03 14:55:00|7025|7010|7033.7|7018.7|7034.6|7019.6|7024.6|7009.6|230
1604415600000|2020-11-03 15:00:00|7033.2|7018.2|7050.5|7035.5|7059.8|7044.8|7033.2|7018.2|257
1604415900000|2020-11-03 15:05:00|7050.9|7035.9|7046.8|7031.8|7059.9|7044.9|7046.4|7031.4|95
1604416200000|2020-11-03 15:10:00|7047.6|7032.6|7050.9|7035.9|7057.9|7042.9|7046.8|7031.8|119
1604416500000|2020-11-03 15:15:00|7052.3|7037.3|7044.1|7029.1|7058.2|7043.2|7043.6|7028.6|139
1604416800000|2020-11-03 15:20:00|7044.5|7029.5|7021.4|7006.4|7045.6|7030.6|7016.3|7001.3|259
1604417100000|2020-11-03 15:25:00|7020|7005|7019.5|7004.5|7030.7|7015.7|7014|6999|129
1604417400000|2020-11-03 15:30:00|7018.2|7003.2|7023.3|7008.3|7027.7|7012.7|7014.2|6999.2|211
1604417700000|2020-11-03 15:35:00|7023.2|7008.2|7028.9|7013.9|7028.9|7013.9|7014.8|6999.8|88
1604418000000|2020-11-03 15:40:00|7029.3|7014.3|7028.7|7013.7|7033.4|7018.4|7019.3|7004.3|136
1604418300000|2020-11-03 15:45:00|7028.3|7013.3|7040|7025|7040.7|7025.7|7022.7|7007.7|197
1604418600000|2020-11-03 15:50:00|7039.7|7024.7|7039.2|7024.2|7046.7|7031.7|7037.2|7022.2|121
1604418900000|2020-11-03 15:55:00|7040.6|7025.6|7044.3|7029.3|7045.4|7030.4|7036.7|7021.7|135
1604419200000|2020-11-03 16:00:00|7044.4|7029.4|7060|7045|7063.5|7048.5|7040.5|7025.5|190
1604419500000|2020-11-03 16:05:00|7060.3|7045.3|7076.3|7061.3|7087.2|7072.2|7060.3|7045.3|215
1604419800000|2020-11-03 16:10:00|7076.7|7061.7|7071.1|7056.1|7081.3|7066.3|7068.1|7053.1|133
1604420100000|2020-11-03 16:15:00|7071.5|7056.5|7063.6|7048.6|7071.5|7056.5|7058.4|7043.4|142
1604420400000|2020-11-03 16:20:00|7062.9|7047.9|7058.9|7043.9|7068.2|7053.2|7053.7|7038.7|132
1604420700000|2020-11-03 16:25:00|7059|7044|7058.7|7043.7|7065.9|7050.9|7054.9|7039.9|102
1604421000000|2020-11-03 16:30:00|7057.9|7042.9|7051|7036|7058.7|7043.7|7048|7033|179
1604421300000|2020-11-03 16:35:00|7051.3|7036.3|7036.4|7021.4|7051.3|7036.3|7036.4|7021.4|133
1604421600000|2020-11-03 16:40:00|7036.8|7021.8|7044.3|7029.3|7044.3|7029.3|7033.7|7018.7|146
1604421900000|2020-11-03 16:45:00|7043.8|7028.8|7035.8|7020.8|7044.3|7029.3|7033.2|7018.2|71
1604422200000|2020-11-03 16:50:00|7035.6|7020.6|7037.3|7022.3|7042.3|7027.3|7033.3|7018.3|233
1604422500000|2020-11-03 16:55:00|7036.8|7021.8|7043.5|7028.5|7047.9|7032.9|7036.4|7021.4|109
1604422800000|2020-11-03 17:00:00|7044|7029|7040.8|7025.8|7046.5|7031.5|7040.3|7025.3|125
1604423100000|2020-11-03 17:05:00|7040.7|7025.7|7048.8|7033.8|7049.2|7034.2|7040.3|7025.3|109
1604423400000|2020-11-03 17:10:00|7048.7|7033.7|7042.8|7027.8|7048.7|7033.7|7040.3|7025.3|131
1604423700000|2020-11-03 17:15:00|7042.3|7027.3|7047|7032|7047.5|7032.5|7040.3|7025.3|128
1604424000000|2020-11-03 17:20:00|7051|7036|7059.4|7044.4|7061.8|7046.8|7050.4|7035.4|96
1604424300000|2020-11-03 17:25:00|7059|7044|7060.4|7045.4|7065.5|7050.5|7056.3|7041.3|100
1604424600000|2020-11-03 17:30:00|7060.8|7045.8|7052.5|7037.5|7061.3|7046.3|7050.3|7035.3|77
1604424900000|2020-11-03 17:35:00|7052.9|7037.9|7053.2|7038.2|7056.9|7041.9|7051.9|7036.9|42
1604425200000|2020-11-03 17:40:00|7051.9|7036.9|7050.9|7035.9|7053.1|7038.1|7047.2|7032.2|71
1604425500000|2020-11-03 17:45:00|7052.1|7037.1|7051.3|7036.3|7056.4|7041.4|7051.3|7036.3|101
1604425800000|2020-11-03 17:50:00|7051.7|7036.7|7046.4|7031.4|7051.8|7036.8|7046.3|7031.3|55
1604426100000|2020-11-03 17:55:00|7047.3|7032.3|7040.8|7025.8|7047.3|7032.3|7040.3|7025.3|266
1604426400000|2020-11-03 18:00:00|7040.7|7025.7|7043.3|7028.3|7044.2|7029.2|7036.2|7021.2|75
1604426700000|2020-11-03 18:05:00|7043.2|7028.2|7045.8|7030.8|7045.8|7030.8|7041.3|7026.3|62
1604427000000|2020-11-03 18:10:00|7045.9|7030.9|7052.4|7037.4|7052.4|7037.4|7042.7|7027.7|126
1604427300000|2020-11-03 18:15:00|7052.3|7037.3|7056.9|7041.9|7057.3|7042.3|7049.8|7034.8|128
1604427600000|2020-11-03 18:20:00|7057.3|7042.3|7058.3|7043.3|7059.3|7044.3|7053.9|7038.9|107
1604427900000|2020-11-03 18:25:00|7059.1|7044.1|7068.4|7053.4|7068.4|7053.4|7055.2|7040.2|112
1604428200000|2020-11-03 18:30:00|7069.1|7054.1|7062.4|7047.4|7069.3|7054.3|7060.7|7045.7|88
1604428500000|2020-11-03 18:35:00|7061.9|7046.9|7065.3|7050.3|7067.6|7052.6|7061.9|7046.9|100
1604428800000|2020-11-03 18:40:00|7065.2|7050.2|7071.4|7056.4|7071.4|7056.4|7060.7|7045.7|142
1604429100000|2020-11-03 18:45:00|7071.6|7056.6|7076.8|7061.8|7077|7062|7066.2|7051.2|142
1604429400000|2020-11-03 18:50:00|7077|7062|7072.6|7057.6|7077.3|7062.3|7069.6|7054.6|260
1604429700000|2020-11-03 18:55:00|7072.2|7057.2|7079.6|7064.6|7080.6|7065.6|7065.5|7050.5|379
1604430000000|2020-11-03 19:00:00|7079.2|7064.2|7084.9|7069.9|7087.4|7072.4|7075|7060|310
1604430300000|2020-11-03 19:05:00|7085.3|7070.3|7092.6|7077.6|7095.2|7080.2|7081.8|7066.8|388
1604430600000|2020-11-03 19:10:00|7093.6|7078.6|7104.9|7089.9|7111.8|7096.8|7087.6|7072.6|1524
1604430900000|2020-11-03 19:15:00|7105.7|7090.7|7108.5|7093.5|7115.2|7100.2|7101.7|7086.7|427
1604455200000|2020-11-04 02:00:00|7075.8|7060.8|7085.9|7070.9|7089|7074|7071.8|7056.8|72
1604455500000|2020-11-04 02:05:00|7085.5|7070.5|7076.4|7061.4|7085.5|7070.5|7073.5|7058.5|44
1604455800000|2020-11-04 02:10:00|7074.5|7059.5|7072.6|7057.6|7079.3|7064.3|7069.8|7054.8|10
1604456100000|2020-11-04 02:15:00|7072.9|7057.9|7073.6|7058.6|7081|7066|7072.9|7057.9|20
1604456400000|2020-11-04 02:20:00|7074.1|7059.1|7070.5|7055.5|7074.1|7059.1|7070.5|7055.5|1
1604456700000|2020-11-04 02:25:00|7066.6|7051.6|7069.9|7054.9|7069.9|7054.9|7066.6|7051.6|7
1604457000000|2020-11-04 02:30:00|7069.7|7054.7|7065.3|7050.3|7069.7|7054.7|7065.3|7050.3|2
1604457300000|2020-11-04 02:35:00|7064.3|7049.3|7060.6|7045.6|7064.3|7049.3|7060.4|7045.4|24
1604457600000|2020-11-04 02:40:00|7058.4|7043.4|7047.8|7032.8|7060.8|7045.8|7046.9|7031.9|36
1604457900000|2020-11-04 02:45:00|7047.4|7032.4|7059|7044|7060|7045|7046.4|7031.4|28
1604458200000|2020-11-04 02:50:00|7059.4|7044.4|7068|7053|7072|7057|7059.4|7044.4|12
1604458500000|2020-11-04 02:55:00|7068.4|7053.4|7076.2|7061.2|7076.2|7061.2|7068.4|7053.4|13
1604458800000|2020-11-04 03:00:00|7076.3|7061.3|7088.6|7073.6|7088.6|7073.6|7074.4|7059.4|11
1604459100000|2020-11-04 03:05:00|7089|7074|7096.5|7081.5|7096.5|7081.5|7089|7074|4
1604459400000|2020-11-04 03:10:00|7096.6|7081.6|7097.5|7082.5|7103.6|7088.6|7094|7079|73
1604459700000|2020-11-04 03:15:00|7096.8|7081.8|7093.1|7078.1|7096.8|7081.8|7093.1|7078.1|2
1604460000000|2020-11-04 03:20:00|7093.3|7078.3|7094.5|7079.5|7094.5|7079.5|7093.3|7078.3|0
1604460300000|2020-11-04 03:25:00|7088.6|7073.6|7083|7068|7089|7074|7083|7068|7
1604460600000|2020-11-04 03:30:00|7082.9|7067.9|7083.5|7068.5|7083.5|7068.5|7082.1|7067.1|2
1604460900000|2020-11-04 03:35:00|7083.6|7068.6|7093.1|7078.1|7093.1|7078.1|7083.6|7068.6|11
1604461200000|2020-11-04 03:40:00|7095.5|7080.5|7109.1|7094.1|7109.1|7094.1|7095.5|7080.5|10
1604461500000|2020-11-04 03:45:00|7109|7094|7109.7|7094.7|7113.9|7098.9|7109|7094|16
1604461800000|2020-11-04 03:50:00|7109.8|7094.8|7109.6|7094.6|7109.8|7094.8|7109.1|7094.1|20
1604462100000|2020-11-04 03:55:00|7109.5|7094.5|7108.8|7093.8|7109.5|7094.5|7108.8|7093.8|2
1604462400000|2020-11-04 04:00:00|7108.6|7093.6|7112.1|7097.1|7112.5|7097.5|7107.6|7092.6|12
1604462700000|2020-11-04 04:05:00|7112.3|7097.3|7115.5|7100.5|7115.5|7100.5|7112.3|7097.3|1
1604463000000|2020-11-04 04:10:00|7116.5|7101.5|7119.3|7104.3|7119.3|7104.3|7116.5|7101.5|22
1604463300000|2020-11-04 04:15:00|7118.1|7103.1|7147.8|7132.8|7148.2|7133.2|7118.1|7103.1|116
1604463600000|2020-11-04 04:20:00|7145.7|7130.7|7139.3|7124.3|7145.7|7130.7|7139.2|7124.2|7
1604463900000|2020-11-04 04:25:00|7138.8|7123.8|7144.8|7129.8|7146.2|7131.2|7138.4|7123.4|0
1604464200000|2020-11-04 04:30:00|7144.3|7129.3|7143.7|7128.7|7144.3|7129.3|7140.7|7125.7|5
1604464500000|2020-11-04 04:35:00|7143.6|7128.6|7132.8|7117.8|7143.6|7128.6|7131.9|7116.9|11
1604464800000|2020-11-04 04:40:00|7132.4|7117.4|7130.3|7115.3|7132.4|7117.4|7130.3|7115.3|0
1604465100000|2020-11-04 04:45:00|7131.3|7116.3|7131.8|7116.8|7134.9|7119.9|7129.3|7114.3|8
1604465400000|2020-11-04 04:50:00|7130.3|7115.3|7132.3|7117.3|7132.9|7117.9|7130.2|7115.2|2
1604465700000|2020-11-04 04:55:00|7133.4|7118.4|7131.4|7116.4|7133.4|7118.4|7131.4|7116.4|1
1604466000000|2020-11-04 05:00:00|7131.3|7116.3|7129.3|7114.3|7131.3|7116.3|7129.2|7114.2|3
1604466300000|2020-11-04 05:05:00|7129.2|7114.2|7129.3|7114.3|7129.3|7114.3|7129.2|7114.2|0
1604466600000|2020-11-04 05:10:00|7128|7113|7127.8|7112.8|7128|7113|7127.8|7112.8|0
1604466900000|2020-11-04 05:15:00|7127.3|7112.3|7123.8|7108.8|7127.3|7112.3|7123.8|7108.8|3
1604467800000|2020-11-04 05:30:00|7122.3|7107.3|7127.4|7112.4|7127.9|7112.9|7121.8|7106.8|12
1604468100000|2020-11-04 05:35:00|7124.2|7109.2|7129.5|7114.5|7129.5|7114.5|7124.2|7109.2|6
1604468400000|2020-11-04 05:40:00|7130.6|7115.6|7140.4|7125.4|7140.4|7125.4|7130.6|7115.6|7
1604468700000|2020-11-04 05:45:00|7140.5|7125.5|7137.9|7122.9|7144.4|7129.4|7131.2|7116.2|36
1604469000000|2020-11-04 05:50:00|7138.2|7123.2|7139.7|7124.7|7141.9|7126.9|7136.9|7121.9|13
1604469300000|2020-11-04 05:55:00|7139.3|7124.3|7138.5|7123.5|7141.2|7126.2|7134.9|7119.9|6
1604469600000|2020-11-04 06:00:00|7136.9|7121.9|7136|7121|7137|7122|7136|7121|2
1604469900000|2020-11-04 06:05:00|7135.4|7120.4|7135.9|7120.9|7135.9|7120.9|7133.9|7118.9|1
1604470200000|2020-11-04 06:10:00|7135.5|7120.5|7129.4|7114.4|7138.5|7123.5|7129.4|7114.4|31
1604470500000|2020-11-04 06:15:00|7129.3|7114.3|7127|7112|7129.3|7114.3|7127|7112|0
1604470800000|2020-11-04 06:20:00|7124.5|7109.5|7125.5|7110.5|7125.5|7110.5|7122.8|7107.8|5
1604471100000|2020-11-04 06:25:00|7126.5|7111.5|7122.9|7107.9|7129.4|7114.4|7122.9|7107.9|12
1604471400000|2020-11-04 06:30:00|7123|7108|7123.3|7108.3|7127.5|7112.5|7120.8|7105.8|34
1604471700000|2020-11-04 06:35:00|7122.8|7107.8|7122.4|7107.4|7123.4|7108.4|7120.3|7105.3|26
1604472000000|2020-11-04 06:40:00|7122|7107|7122.4|7107.4|7125.9|7110.9|7119.7|7104.7|28
1604472300000|2020-11-04 06:45:00|7119.4|7104.4|7109.5|7094.5|7119.4|7104.4|7109.5|7094.5|32
1604472600000|2020-11-04 06:50:00|7109.4|7094.4|7118|7103|7118|7103|7109|7094|29
1604472900000|2020-11-04 06:55:00|7116.9|7101.9|7121.3|7106.3|7121.5|7106.5|7115.4|7100.4|8
1604473200000|2020-11-04 07:00:00|7121.4|7106.4|7116.9|7101.9|7125.5|7110.5|7116.9|7101.9|4
1604473500000|2020-11-04 07:05:00|7116.7|7101.7|7113.4|7098.4|7116.7|7101.7|7111.8|7096.8|6
1604473800000|2020-11-04 07:10:00|7112|7097|7107|7092|7112.9|7097.9|7106.5|7091.5|19
1604474100000|2020-11-04 07:15:00|7107.8|7092.8|7107|7092|7108.5|7093.5|7105.4|7090.4|6
1604474400000|2020-11-04 07:20:00|7107.2|7092.2|7108.5|7093.5|7108.9|7093.9|7106.5|7091.5|9
1604474700000|2020-11-04 07:25:00|7107.4|7092.4|7105|7090|7107.9|7092.9|7105|7090|7
1604475000000|2020-11-04 07:30:00|7104.9|7089.9|7105.9|7090.9|7106.9|7091.9|7104.4|7089.4|4
1604475300000|2020-11-04 07:35:00|7105.8|7090.8|7104.3|7089.3|7105.8|7090.8|7101.4|7086.4|17
1604475600000|2020-11-04 07:40:00|7104.2|7089.2|7092.6|7077.6|7104.2|7089.2|7092.6|7077.6|26
1604475900000|2020-11-04 07:45:00|7093.4|7078.4|7086.8|7071.8|7093.4|7078.4|7086.8|7071.8|14
1604476200000|2020-11-04 07:50:00|7086.3|7071.3|7092.5|7077.5|7094|7079|7086.3|7071.3|15
1604476500000|2020-11-04 07:55:00|7092|7077|7090.8|7075.8|7093.8|7078.8|7089.3|7074.3|3
1604476800000|2020-11-04 08:00:00|7089.4|7074.4|7081.9|7066.9|7091.8|7076.8|7081.9|7066.9|75
1604477100000|2020-11-04 08:05:00|7082.3|7067.3|7081.7|7066.7|7084.9|7069.9|7077.7|7062.7|14
1604477400000|2020-11-04 08:10:00|7082|7067|7083.3|7068.3|7087.3|7072.3|7080.1|7065.1|2
1604477700000|2020-11-04 08:15:00|7081.3|7066.3|7085.8|7070.8|7090|7075|7081.3|7066.3|30
1604478000000|2020-11-04 08:20:00|7085.6|7070.6|7085.8|7070.8|7086.4|7071.4|7085.6|7070.6|6
1604478300000|2020-11-04 08:25:00|7086.1|7071.1|7087.7|7072.7|7088.3|7073.3|7086.1|7071.1|4
1604478600000|2020-11-04 08:30:00|7086.7|7071.7|7084|7069|7087.8|7072.8|7084|7069|8
1604478900000|2020-11-04 08:35:00|7084.5|7069.5|7075.9|7060.9|7084.5|7069.5|7075.9|7060.9|26
1604479200000|2020-11-04 08:40:00|7076.8|7061.8|7071.2|7056.2|7076.9|7061.9|7070.5|7055.5|32
1604479500000|2020-11-04 08:45:00|7071.9|7056.9|7072.6|7057.6|7074.4|7059.4|7071.4|7056.4|7
1604479800000|2020-11-04 08:50:00|7071.4|7056.4|7069.6|7054.6|7072.4|7057.4|7068.9|7053.9|28
1604480100000|2020-11-04 08:55:00|7069.4|7054.4|7064.9|7049.9|7069.4|7054.4|7062.4|7047.4|31
1604480400000|2020-11-04 09:00:00|7064.8|7049.8|7066.2|7051.2|7070.6|7055.6|7063.4|7048.4|22
1604480700000|2020-11-04 09:05:00|7066.6|7051.6|7064.6|7049.6|7066.6|7051.6|7062.9|7047.9|50
1604481000000|2020-11-04 09:10:00|7063.9|7048.9|7057.8|7042.8|7063.9|7048.9|7057.6|7042.6|19
1604481300000|2020-11-04 09:15:00|7058.2|7043.2|7070.5|7055.5|7072.6|7057.6|7058.2|7043.2|68
1604481600000|2020-11-04 09:20:00|7070.9|7055.9|7070|7055|7073.6|7058.6|7069.6|7054.6|19
1604481900000|2020-11-04 09:25:00|7069.6|7054.6|7083|7068|7084.5|7069.5|7069.1|7054.1|29
1604482200000|2020-11-04 09:30:00|7083.1|7068.1|7082.6|7067.6|7083.1|7068.1|7078|7063|15
1604482500000|2020-11-04 09:35:00|7082.1|7067.1|7073.6|7058.6|7082.6|7067.6|7073.6|7058.6|10
1604482800000|2020-11-04 09:40:00|7073.3|7058.3|7075|7060|7077|7062|7070|7055|15
1604483100000|2020-11-04 09:45:00|7075.1|7060.1|7077.5|7062.5|7079|7064|7074.5|7059.5|5
1604483400000|2020-11-04 09:50:00|7078|7063|7072|7057|7078.6|7063.6|7072|7057|20
1604483700000|2020-11-04 09:55:00|7071.5|7056.5|7069.5|7054.5|7073.2|7058.2|7068.4|7053.4|8
1604484000000|2020-11-04 10:00:00|7069.2|7054.2|7074.1|7059.1|7077.6|7062.6|7068|7053|13
1604484300000|2020-11-04 10:05:00|7074|7059|7069.6|7054.6|7074|7059|7069.5|7054.5|9
1604484600000|2020-11-04 10:10:00|7070.5|7055.5|7067.4|7052.4|7070.6|7055.6|7067.4|7052.4|10
1604484900000|2020-11-04 10:15:00|7065.8|7050.8|7076.8|7061.8|7076.8|7061.8|7064.9|7049.9|25
1604485200000|2020-11-04 10:20:00|7077.1|7062.1|7083.1|7068.1|7083.1|7068.1|7073.1|7058.1|34
1604485500000|2020-11-04 10:25:00|7083.3|7068.3|7085.4|7070.4|7085.4|7070.4|7080.7|7065.7|30
1604485800000|2020-11-04 10:30:00|7085.2|7070.2|7085.3|7070.3|7085.3|7070.3|7077.8|7062.8|59
1604486100000|2020-11-04 10:35:00|7085.6|7070.6|7088.3|7073.3|7089.4|7074.4|7085.2|7070.2|39
1604486400000|2020-11-04 10:40:00|7087.9|7072.9|7084.4|7069.4|7087.9|7072.9|7082.8|7067.8|7
1604486700000|2020-11-04 10:45:00|7084.8|7069.8|7084.3|7069.3|7085.3|7070.3|7084.3|7069.3|2
1604487000000|2020-11-04 10:50:00|7084.2|7069.2|7086.2|7071.2|7086.8|7071.8|7080.7|7065.7|7
1604487300000|2020-11-04 10:55:00|7086.3|7071.3|7085.3|7070.3|7088.4|7073.4|7085.3|7070.3|3
1604487600000|2020-11-04 11:00:00|7083.3|7068.3|7080.8|7065.8|7087.3|7072.3|7080.3|7065.3|15
1604487900000|2020-11-04 11:05:00|7081.3|7066.3|7078.8|7063.8|7081.3|7066.3|7078.8|7063.8|3
1604488200000|2020-11-04 11:10:00|7079.6|7064.6|7085.7|7070.7|7086.4|7071.4|7078.8|7063.8|8
1604488500000|2020-11-04 11:15:00|7085.3|7070.3|7081.3|7066.3|7085.3|7070.3|7081.3|7066.3|4
1604488800000|2020-11-04 11:20:00|7081.1|7066.1|7082.9|7067.9|7083.9|7068.9|7080.7|7065.7|12
1604489100000|2020-11-04 11:25:00|7082.8|7067.8|7078.2|7063.2|7082.8|7067.8|7078.2|7063.2|5
1604489400000|2020-11-04 11:30:00|7078.1|7063.1|7079.3|7064.3|7079.3|7064.3|7074.7|7059.7|10
1604489700000|2020-11-04 11:35:00|7079.4|7064.4|7093.5|7078.5|7095.1|7080.1|7079.4|7064.4|44
1604490000000|2020-11-04 11:40:00|7091.5|7076.5|7094.1|7079.1|7094.6|7079.6|7091|7076|10
1604490300000|2020-11-04 11:45:00|7094.3|7079.3|7100.1|7085.1|7101.1|7086.1|7094.3|7079.3|12
1604490600000|2020-11-04 11:50:00|7100.5|7085.5|7098.5|7083.5|7102.5|7087.5|7098.5|7083.5|12
1604490900000|2020-11-04 11:55:00|7097.6|7082.6|7096.4|7081.4|7098|7083|7096.4|7081.4|21
1604491200000|2020-11-04 12:00:00|7098|7083|7098.5|7083.5|7101.6|7086.6|7097.4|7082.4|8
1604491500000|2020-11-04 12:05:00|7098.1|7083.1|7105.1|7090.1|7105.1|7090.1|7098.1|7083.1|18
1604491800000|2020-11-04 12:10:00|7105.9|7090.9|7108.1|7093.1|7108.6|7093.6|7105.9|7090.9|11
1604492100000|2020-11-04 12:15:00|7109|7094|7113.6|7098.6|7115.6|7100.6|7109|7094|18
1604492400000|2020-11-04 12:20:00|7114.6|7099.6|7125|7110|7125|7110|7114.1|7099.1|20
1604492700000|2020-11-04 12:25:00|7123.6|7108.6|7126.4|7111.4|7129.5|7114.5|7123.6|7108.6|17
1604493000000|2020-11-04 12:30:00|7126.3|7111.3|7123.5|7108.5|7126.3|7111.3|7118.5|7103.5|18
1604493300000|2020-11-04 12:35:00|7124|7109|7140.7|7125.7|7144.3|7129.3|7123.5|7108.5|68
1604493600000|2020-11-04 12:40:00|7140.5|7125.5|7133.8|7118.8|7140.5|7125.5|7125.2|7110.2|17
1604493900000|2020-11-04 12:45:00|7134.4|7119.4|7130.9|7115.9|7140.9|7125.9|7130.9|7115.9|23
1604494200000|2020-11-04 12:50:00|7132.4|7117.4|7127.5|7112.5|7132.5|7117.5|7123.9|7108.9|20
1604494500000|2020-11-04 12:55:00|7129.4|7114.4|7133.9|7118.9|7134|7119|7125.5|7110.5|25
1604494800000|2020-11-04 13:00:00|7133.5|7118.5|7144.2|7129.2|7145.5|7130.5|7130.9|7115.9|69
1604495100000|2020-11-04 13:05:00|7145.1|7130.1|7141.3|7126.3|7145.1|7130.1|7129.6|7114.6|93
1604495400000|2020-11-04 13:10:00|7141.1|7126.1|7135.8|7120.8|7141.3|7126.3|7130.2|7115.2|60
1604495700000|2020-11-04 13:15:00|7134.7|7119.7|7139.8|7124.8|7152.5|7137.5|7134.7|7119.7|119
1604496000000|2020-11-04 13:20:00|7141.3|7126.3|7151.6|7136.6|7151.6|7136.6|7137.8|7122.8|160
1604496300000|2020-11-04 13:25:00|7150.9|7135.9|7145.7|7130.7|7150.9|7135.9|7141.2|7126.2|27
1604496600000|2020-11-04 13:30:00|7145.3|7130.3|7127.9|7112.9|7145.3|7130.3|7118.2|7103.2|62
1604496900000|2020-11-04 13:35:00|7125.4|7110.4|7119.3|7104.3|7125.4|7110.4|7107.8|7092.8|112
1604497200000|2020-11-04 13:40:00|7119.7|7104.7|7106.3|7091.3|7121.8|7106.8|7104.8|7089.8|30
1604497500000|2020-11-04 13:45:00|7106.8|7091.8|7120|7105|7122.3|7107.3|7106.8|7091.8|43
1604497800000|2020-11-04 13:50:00|7120.8|7105.8|7119.6|7104.6|7124.5|7109.5|7118.4|7103.4|46
1604498100000|2020-11-04 13:55:00|7119.5|7104.5|7104|7089|7123|7108|7104|7089|57
1604498400000|2020-11-04 14:00:00|7105.9|7090.9|7102.1|7087.1|7106.2|7091.2|7098.4|7083.4|134
1604498700000|2020-11-04 14:05:00|7100.7|7085.7|7100.7|7085.7|7106.2|7091.2|7100.7|7085.7|56
1604499000000|2020-11-04 14:10:00|7100.5|7085.5|7097.6|7082.6|7100.6|7085.6|7093.2|7078.2|75
1604499300000|2020-11-04 14:15:00|7098.4|7083.4|7100.6|7085.6|7101.7|7086.7|7096|7081|51
1604499600000|2020-11-04 14:20:00|7102.1|7087.1|7096.4|7081.4|7111.2|7096.2|7096|7081|128
1604499900000|2020-11-04 14:25:00|7095.6|7080.6|7085.6|7070.6|7096.5|7081.5|7085.6|7070.6|83
1604500200000|2020-11-04 14:30:00|7085.7|7070.7|7081.5|7066.5|7088.1|7073.1|7066.1|7051.1|168
1604500500000|2020-11-04 14:35:00|7082|7067|7057.5|7042.5|7087.6|7072.6|7053.4|7038.4|207
1604500800000|2020-11-04 14:40:00|7058|7043|7078|7063|7078|7063|7058|7043|137
1604501100000|2020-11-04 14:45:00|7077.9|7062.9|7067.8|7052.8|7080.4|7065.4|7066.6|7051.6|154
1604501400000|2020-11-04 14:50:00|7067.3|7052.3|7074.8|7059.8|7075.3|7060.3|7061.8|7046.8|98
1604501700000|2020-11-04 14:55:00|7074.6|7059.6|7081.3|7066.3|7082|7067|7071.9|7056.9|73
1604502000000|2020-11-04 15:00:00|7081.5|7066.5|7094.4|7079.4|7094.7|7079.7|7080.3|7065.3|84
1604502300000|2020-11-04 15:05:00|7094.9|7079.9|7075.8|7060.8|7094.9|7079.9|7069.4|7054.4|87
1604502600000|2020-11-04 15:10:00|7075.7|7060.7|7096.6|7081.6|7096.6|7081.6|7070.2|7055.2|98
1604502900000|2020-11-04 15:15:00|7099.5|7084.5|7102.1|7087.1|7106.5|7091.5|7098.9|7083.9|111
1604503200000|2020-11-04 15:20:00|7102.6|7087.6|7108.9|7093.9|7111.6|7096.6|7101.1|7086.1|130
1604503500000|2020-11-04 15:25:00|7108.6|7093.6|7099.5|7084.5|7111.6|7096.6|7095.9|7080.9|138
1604503800000|2020-11-04 15:30:00|7098.4|7083.4|7092.7|7077.7|7099|7084|7084.5|7069.5|159
1604504100000|2020-11-04 15:35:00|7093.5|7078.5|7093.5|7078.5|7094.5|7079.5|7087|7072|105
1604504400000|2020-11-04 15:40:00|7094|7079|7099.2|7084.2|7102|7087|7093.6|7078.6|154
1604504700000|2020-11-04 15:45:00|7099.6|7084.6|7103.2|7088.2|7110.4|7095.4|7095.6|7080.6|135
1604505000000|2020-11-04 15:50:00|7103.7|7088.7|7100.3|7085.3|7104.9|7089.9|7094.3|7079.3|128
1604505300000|2020-11-04 15:55:00|7099.8|7084.8|7100.7|7085.7|7103.3|7088.3|7096.2|7081.2|174
1604505600000|2020-11-04 16:00:00|7099.7|7084.7|7096.9|7081.9|7109|7094|7095.3|7080.3|159
1604505900000|2020-11-04 16:05:00|7094.2|7079.2|7082.4|7067.4|7096.7|7081.7|7080.7|7065.7|109
1604506200000|2020-11-04 16:10:00|7081.9|7066.9|7078.9|7063.9|7086.7|7071.7|7076.3|7061.3|122
1604506500000|2020-11-04 16:15:00|7079|7064|7089.3|7074.3|7089.8|7074.8|7072.7|7057.7|113
1604506800000|2020-11-04 16:20:00|7089.4|7074.4|7080.3|7065.3|7089.8|7074.8|7079.8|7064.8|107
1604507100000|2020-11-04 16:25:00|7080.1|7065.1|7094.1|7079.1|7094.9|7079.9|7079.3|7064.3|102
1604507400000|2020-11-04 16:30:00|7093.8|7078.8|7094.8|7079.8|7098.8|7083.8|7090.3|7075.3|129
1604507700000|2020-11-04 16:35:00|7094.9|7079.9|7090.7|7075.7|7095.9|7080.9|7087.8|7072.8|82
1604508000000|2020-11-04 16:40:00|7090.8|7075.8|7085.6|7070.6|7090.8|7075.8|7083.6|7068.6|97
1604508300000|2020-11-04 16:45:00|7085.7|7070.7|7089.4|7074.4|7097.6|7082.6|7084.4|7069.4|105
1604508600000|2020-11-04 16:50:00|7090.1|7075.1|7088.3|7073.3|7094.9|7079.9|7086.2|7071.2|85
1604508900000|2020-11-04 16:55:00|7088.5|7073.5|7098.4|7083.4|7104.9|7089.9|7087|7072|106
1604509200000|2020-11-04 17:00:00|7099.5|7084.5|7094.7|7079.7|7099.9|7084.9|7084.5|7069.5|93
1604509500000|2020-11-04 17:05:00|7094.3|7079.3|7095.7|7080.7|7098.7|7083.7|7083.4|7068.4|317
1604509800000|2020-11-04 17:10:00|7095.4|7080.4|7095.1|7080.1|7098.7|7083.7|7089.6|7074.6|62
1604510100000|2020-11-04 17:15:00|7095.6|7080.6|7094.6|7079.6|7099.7|7084.7|7090.7|7075.7|157
1604510400000|2020-11-04 17:20:00|7094.4|7079.4|7095.7|7080.7|7095.9|7080.9|7088.1|7073.1|53
1604510700000|2020-11-04 17:25:00|7096.2|7081.2|7087.8|7072.8|7096.2|7081.2|7086.2|7071.2|92
1604511000000|2020-11-04 17:30:00|7088.1|7073.1|7089|7074|7089|7074|7085|7070|56
1604511300000|2020-11-04 17:35:00|7089.6|7074.6|7093|7078|7093.1|7078.1|7085|7070|89
1604511600000|2020-11-04 17:40:00|7091.8|7076.8|7092.8|7077.8|7095.2|7080.2|7086.8|7071.8|80
1604511900000|2020-11-04 17:45:00|7093.7|7078.7|7090.6|7075.6|7101.7|7086.7|7090.1|7075.1|106
1604512200000|2020-11-04 17:50:00|7090.5|7075.5|7084.8|7069.8|7090.6|7075.6|7080.6|7065.6|149
1604512500000|2020-11-04 17:55:00|7085.2|7070.2|7095.7|7080.7|7095.7|7080.7|7079.6|7064.6|92
1604512800000|2020-11-04 18:00:00|7095.8|7080.8|7098.3|7083.3|7098.7|7083.7|7091.7|7076.7|81
1604513100000|2020-11-04 18:05:00|7098.7|7083.7|7093.1|7078.1|7102.7|7087.7|7093.1|7078.1|88
1604513400000|2020-11-04 18:10:00|7093|7078|7093.1|7078.1|7096.7|7081.7|7089.1|7074.1|58
1604513700000|2020-11-04 18:15:00|7093.6|7078.6|7085.7|7070.7|7100.3|7085.3|7085.7|7070.7|102
1604514000000|2020-11-04 18:20:00|7084.7|7069.7|7090.1|7075.1|7090.1|7075.1|7084.7|7069.7|90
1604514300000|2020-11-04 18:25:00|7090.9|7075.9|7092.2|7077.2|7092.2|7077.2|7084.7|7069.7|112
1604514600000|2020-11-04 18:30:00|7092.1|7077.1|7085.2|7070.2|7092.1|7077.1|7085.2|7070.2|119
1604514900000|2020-11-04 18:35:00|7085.1|7070.1|7081.2|7066.2|7091.7|7076.7|7080.2|7065.2|140
1604515200000|2020-11-04 18:40:00|7080.4|7065.4|7080.2|7065.2|7081.2|7066.2|7076.1|7061.1|111
1604515500000|2020-11-04 18:45:00|7080.3|7065.3|7076.8|7061.8|7084.2|7069.2|7076.7|7061.7|188
1604515800000|2020-11-04 18:50:00|7077.2|7062.2|7082.4|7067.4|7086.8|7071.8|7076.8|7061.8|188
1604516100000|2020-11-04 18:55:00|7082.5|7067.5|7087.3|7072.3|7087.3|7072.3|7081.7|7066.7|101
1604516400000|2020-11-04 19:00:00|7087.8|7072.8|7086|7071|7090.4|7075.4|7083.2|7068.2|447
1604516700000|2020-11-04 19:05:00|7086.8|7071.8|7101.2|7086.2|7101.2|7086.2|7085|7070|403
1604517000000|2020-11-04 19:10:00|7100.7|7085.7|7104.9|7089.9|7110.7|7095.7|7096.7|7081.7|971
1604517300000|2020-11-04 19:15:00|7105.3|7090.3|7115.3|7100.3|7117.8|7102.8|7105.3|7090.3|219
1604517600000|2020-11-04 19:20:00|7114.1|7099.1|7114.1|7099.1|7114.1|7099.1|7114.1|7099.1|0
1604541600000|2020-11-05 02:00:00|7106|7091|7108|7093|7110.4|7095.4|7097.4|7082.4|40
1604541900000|2020-11-05 02:05:00|7106.8|7091.8|7101.9|7086.9|7106.8|7091.8|7100.4|7085.4|19
1604542200000|2020-11-05 02:10:00|7102|7087|7098.9|7083.9|7102.4|7087.4|7098.9|7083.9|22
1604542500000|2020-11-05 02:15:00|7099|7084|7099.9|7084.9|7100.9|7085.9|7099|7084|4
1604542800000|2020-11-05 02:20:00|7100|7085|7101.9|7086.9|7103.9|7088.9|7100|7085|4
1604543100000|2020-11-05 02:25:00|7102.5|7087.5|7101|7086|7102.9|7087.9|7099.4|7084.4|7
1604543400000|2020-11-05 02:30:00|7099.8|7084.8|7102.9|7087.9|7102.9|7087.9|7099.3|7084.3|4
1604543700000|2020-11-05 02:35:00|7100.9|7085.9|7105.9|7090.9|7105.9|7090.9|7100.9|7085.9|4
1604544000000|2020-11-05 02:40:00|7106.4|7091.4|7111.5|7096.5|7112.4|7097.4|7106.4|7091.4|3
1604544300000|2020-11-05 02:45:00|7111.6|7096.6|7117|7102|7117.4|7102.4|7111.3|7096.3|7
1604544600000|2020-11-05 02:50:00|7117.5|7102.5|7117.5|7102.5|7117.5|7102.5|7116.5|7101.5|2
1604544900000|2020-11-05 02:55:00|7116|7101|7119.9|7104.9|7119.9|7104.9|7115.4|7100.4|10
1604545200000|2020-11-05 03:00:00|7120|7105|7123.5|7108.5|7123.5|7108.5|7120|7105|1
1604545500000|2020-11-05 03:05:00|7123.4|7108.4|7123.5|7108.5|7124|7109|7122.4|7107.4|5
1604545800000|2020-11-05 03:10:00|7123|7108|7123.5|7108.5|7123.5|7108.5|7123|7108|2
1604546100000|2020-11-05 03:15:00|7126.5|7111.5|7128|7113|7128|7113|7125.4|7110.4|4
1604546400000|2020-11-05 03:20:00|7129.2|7114.2|7127.9|7112.9|7130.4|7115.4|7126.3|7111.3|3
1604546700000|2020-11-05 03:25:00|7126.3|7111.3|7129|7114|7131|7116|7126.3|7111.3|9
1604547000000|2020-11-05 03:30:00|7129.2|7114.2|7126.3|7111.3|7129.5|7114.5|7126.3|7111.3|3
1604547300000|2020-11-05 03:35:00|7125.4|7110.4|7125.5|7110.5|7125.5|7110.5|7125.4|7110.4|0
1604547600000|2020-11-05 03:40:00|7125.6|7110.6|7125.6|7110.6|7125.6|7110.6|7125.6|7110.6|0
1604547900000|2020-11-05 03:45:00|7126.4|7111.4|7127.4|7112.4|7127.4|7112.4|7126.4|7111.4|0
1604548200000|2020-11-05 03:50:00|7127.6|7112.6|7127.6|7112.6|7127.6|7112.6|7127.6|7112.6|0
1604548500000|2020-11-05 03:55:00|7125.9|7110.9|7122.9|7107.9|7125.9|7110.9|7122.9|7107.9|5
1604548800000|2020-11-05 04:00:00|7123|7108|7116.6|7101.6|7123|7108|7115.8|7100.8|7
1604549400000|2020-11-05 04:10:00|7119.7|7104.7|7120.5|7105.5|7120.5|7105.5|7119.7|7104.7|1
1604549700000|2020-11-05 04:15:00|7120.6|7105.6|7120.5|7105.5|7120.6|7105.6|7120.5|7105.5|0
1604550000000|2020-11-05 04:20:00|7117.7|7102.7|7117.6|7102.6|7118.1|7103.1|7117.6|7102.6|3
1604550300000|2020-11-05 04:25:00|7117|7102|7117|7102|7117|7102|7117|7102|0
1604550600000|2020-11-05 04:30:00|7116.5|7101.5|7115.6|7100.6|7116.5|7101.5|7115.6|7100.6|1
1604550900000|2020-11-05 04:35:00|7116.1|7101.1|7117.4|7102.4|7117.4|7102.4|7116.1|7101.1|0
1604551200000|2020-11-05 04:40:00|7117.5|7102.5|7117.5|7102.5|7117.5|7102.5|7117.5|7102.5|1
1604551500000|2020-11-05 04:45:00|7118.1|7103.1|7117.6|7102.6|7118.1|7103.1|7117|7102|0
1604551800000|2020-11-05 04:50:00|7117.1|7102.1|7117.1|7102.1|7117.1|7102.1|7117.1|7102.1|1
1604552100000|2020-11-05 04:55:00|7117|7102|7117|7102|7117|7102|7117|7102|0
1604552400000|2020-11-05 05:00:00|7117.2|7102.2|7115.6|7100.6|7119|7104|7115.6|7100.6|4
1604552700000|2020-11-05 05:05:00|7116.1|7101.1|7117.4|7102.4|7118|7103|7116.1|7101.1|0
1604553000000|2020-11-05 05:10:00|7117.3|7102.3|7118.6|7103.6|7119|7104|7116|7101|1
1604553300000|2020-11-05 05:15:00|7119.1|7104.1|7119.1|7104.1|7119.1|7104.1|7119.1|7104.1|0
1604553600000|2020-11-05 05:20:00|7118.5|7103.5|7118.1|7103.1|7119.1|7104.1|7118.1|7103.1|1
1604554200000|2020-11-05 05:30:00|7116.5|7101.5|7118.5|7103.5|7119|7104|7116.5|7101.5|3
1604554500000|2020-11-05 05:35:00|7121.4|7106.4|7131.6|7116.6|7131.6|7116.6|7118.6|7103.6|48
1604554800000|2020-11-05 05:40:00|7130.1|7115.1|7132.5|7117.5|7132.5|7117.5|7127|7112|33
1604555100000|2020-11-05 05:45:00|7132.4|7117.4|7130.6|7115.6|7132.4|7117.4|7130.6|7115.6|5
1604555400000|2020-11-05 05:50:00|7130.2|7115.2|7129|7114|7130.2|7115.2|7128|7113|0
1604555700000|2020-11-05 05:55:00|7129.4|7114.4|7131|7116|7133.6|7118.6|7129.4|7114.4|6
1604556000000|2020-11-05 06:00:00|7129.4|7114.4|7126.4|7111.4|7129.4|7114.4|7125.9|7110.9|1
1604556300000|2020-11-05 06:05:00|7126.3|7111.3|7122.9|7107.9|7126.3|7111.3|7122.9|7107.9|3
1604556600000|2020-11-05 06:10:00|7123.3|7108.3|7123.4|7108.4|7124.5|7109.5|7123.3|7108.3|3
1604556900000|2020-11-05 06:15:00|7123|7108|7119.5|7104.5|7123|7108|7119.5|7104.5|4
1604557200000|2020-11-05 06:20:00|7119.4|7104.4|7119.5|7104.5|7119.8|7104.8|7119.4|7104.4|3
1604557500000|2020-11-05 06:25:00|7119.4|7104.4|7119.4|7104.4|7119.4|7104.4|7117.9|7102.9|2
1604557800000|2020-11-05 06:30:00|7119.5|7104.5|7119.4|7104.4|7121.9|7106.9|7117.9|7102.9|6
1604558100000|2020-11-05 06:35:00|7119.6|7104.6|7118.3|7103.3|7123.8|7108.8|7117.8|7102.8|7
1604558400000|2020-11-05 06:40:00|7117.9|7102.9|7123.4|7108.4|7125.4|7110.4|7117.9|7102.9|5
1604558700000|2020-11-05 06:45:00|7123.7|7108.7|7121.3|7106.3|7125|7110|7119.8|7104.8|5
1604559000000|2020-11-05 06:50:00|7121.4|7106.4|7119.7|7104.7|7121.4|7106.4|7119.2|7104.2|2
1604559300000|2020-11-05 06:55:00|7118.8|7103.8|7115.3|7100.3|7118.8|7103.8|7115.3|7100.3|18
1604559600000|2020-11-05 07:00:00|7113.8|7098.8|7115.3|7100.3|7119.4|7104.4|7111.7|7096.7|2
1604559900000|2020-11-05 07:05:00|7113.7|7098.7|7111.8|7096.8|7117.3|7102.3|7111.7|7096.7|9
1604560200000|2020-11-05 07:10:00|7111.7|7096.7|7117.6|7102.6|7119.7|7104.7|7111.7|7096.7|9
1604560500000|2020-11-05 07:15:00|7119.2|7104.2|7118.2|7103.2|7119.2|7104.2|7113.3|7098.3|8
1604560800000|2020-11-05 07:20:00|7117.9|7102.9|7127.8|7112.8|7129.3|7114.3|7117.9|7102.9|2
1604561100000|2020-11-05 07:25:00|7130.9|7115.9|7129.3|7114.3|7135.2|7120.2|7127.4|7112.4|21
1604561400000|2020-11-05 07:30:00|7129.1|7114.1|7130.8|7115.8|7130.8|7115.8|7122.2|7107.2|7
1604561700000|2020-11-05 07:35:00|7131.4|7116.4|7138.8|7123.8|7138.8|7123.8|7131.4|7116.4|14
1604562000000|2020-11-05 07:40:00|7139.2|7124.2|7134.3|7119.3|7141.3|7126.3|7134.3|7119.3|2
1604562300000|2020-11-05 07:45:00|7134.7|7119.7|7138.7|7123.7|7140.2|7125.2|7134.7|7119.7|4
1604562600000|2020-11-05 07:50:00|7137.4|7122.4|7135.9|7120.9|7139.4|7124.4|7135.2|7120.2|2
1604562900000|2020-11-05 07:55:00|7136.1|7121.1|7140.3|7125.3|7140.3|7125.3|7135.9|7120.9|1
1604563200000|2020-11-05 08:00:00|7140.2|7125.2|7137.8|7122.8|7141.8|7126.8|7134.8|7119.8|19
1604563500000|2020-11-05 08:05:00|7138.7|7123.7|7139.3|7124.3|7141.8|7126.8|7138.2|7123.2|6
1604563800000|2020-11-05 08:10:00|7139.1|7124.1|7164.7|7149.7|7165.5|7150.5|7138.3|7123.3|223
1604564100000|2020-11-05 08:15:00|7164.6|7149.6|7154.1|7139.1|7164.6|7149.6|7152.5|7137.5|22
1604564400000|2020-11-05 08:20:00|7154.6|7139.6|7154.6|7139.6|7156.6|7141.6|7152|7137|19
1604564700000|2020-11-05 08:25:00|7155.6|7140.6|7143.1|7128.1|7155.9|7140.9|7143.1|7128.1|16
1604565000000|2020-11-05 08:30:00|7142.7|7127.7|7134.1|7119.1|7142.7|7127.7|7132.5|7117.5|46
1604565300000|2020-11-05 08:35:00|7134|7119|7134.1|7119.1|7139.6|7124.6|7132.6|7117.6|20
1604565600000|2020-11-05 08:40:00|7134.3|7119.3|7135.1|7120.1|7139.1|7124.1|7134.1|7119.1|17
1604565900000|2020-11-05 08:45:00|7135.6|7120.6|7134.6|7119.6|7140.1|7125.1|7134.5|7119.5|27
1604566200000|2020-11-05 08:50:00|7134.7|7119.7|7127.5|7112.5|7135.2|7120.2|7125.4|7110.4|31
1604566500000|2020-11-05 08:55:00|7127.2|7112.2|7125.7|7110.7|7127.7|7112.7|7123.2|7108.2|5
1604566800000|2020-11-05 09:00:00|7125.5|7110.5|7121.2|7106.2|7125.5|7110.5|7120.2|7105.2|12
1604567100000|2020-11-05 09:05:00|7121.3|7106.3|7124.8|7109.8|7124.8|7109.8|7119.7|7104.7|37
1604567400000|2020-11-05 09:10:00|7125.2|7110.2|7123.2|7108.2|7126.2|7111.2|7121.8|7106.8|23
1604567700000|2020-11-05 09:15:00|7122.2|7107.2|7121.3|7106.3|7126.2|7111.2|7121.3|7106.3|46
1604568000000|2020-11-05 09:20:00|7121.5|7106.5|7112.7|7097.7|7123.3|7108.3|7111.3|7096.3|70
1604568300000|2020-11-05 09:25:00|7112.8|7097.8|7113.1|7098.1|7116.8|7101.8|7112.8|7097.8|102
1604568600000|2020-11-05 09:30:00|7113.2|7098.2|7110.1|7095.1|7115.5|7100.5|7109.6|7094.6|31
1604568900000|2020-11-05 09:35:00|7111|7096|7125.4|7110.4|7126.9|7111.9|7110.5|7095.5|19
1604569200000|2020-11-05 09:40:00|7125.6|7110.6|7126.5|7111.5|7130.9|7115.9|7124.9|7109.9|12
1604569500000|2020-11-05 09:45:00|7126|7111|7135.1|7120.1|7135.9|7120.9|7122.9|7107.9|22
1604569800000|2020-11-05 09:50:00|7135.9|7120.9|7132.9|7117.9|7136.5|7121.5|7132|7117|7
1604570100000|2020-11-05 09:55:00|7132.4|7117.4|7138.9|7123.9|7138.9|7123.9|7132.4|7117.4|11
1604570400000|2020-11-05 10:00:00|7139.9|7124.9|7140.4|7125.4|7142.5|7127.5|7134|7119|31
1604570700000|2020-11-05 10:05:00|7139.4|7124.4|7141|7126|7144.5|7129.5|7137.9|7122.9|8
1604571000000|2020-11-05 10:10:00|7141.4|7126.4|7136|7121|7141.9|7126.9|7134.9|7119.9|6
1604571300000|2020-11-05 10:15:00|7135.4|7120.4|7132|7117|7137.5|7122.5|7131.9|7116.9|9
1604571600000|2020-11-05 10:20:00|7132.4|7117.4|7134.9|7119.9|7136.9|7121.9|7129.9|7114.9|10
1604571900000|2020-11-05 10:25:00|7134.7|7119.7|7138.2|7123.2|7139.8|7124.8|7133.9|7118.9|44
1604572200000|2020-11-05 10:30:00|7138.1|7123.1|7138.2|7123.2|7138.2|7123.2|7132.7|7117.7|3
1604572500000|2020-11-05 10:35:00|7140.2|7125.2|7140.8|7125.8|7145.3|7130.3|7139.4|7124.4|4
1604572800000|2020-11-05 10:40:00|7141.4|7126.4|7149.3|7134.3|7149.8|7134.8|7140.6|7125.6|20
1604573100000|2020-11-05 10:45:00|7148.1|7133.1|7143.3|7128.3|7148.2|7133.2|7141.7|7126.7|18
1604573400000|2020-11-05 10:50:00|7143.1|7128.1|7139.3|7124.3|7145.8|7130.8|7139.3|7124.3|7
1604573700000|2020-11-05 10:55:00|7139.7|7124.7|7141.3|7126.3|7143.3|7128.3|7138.7|7123.7|25
1604574000000|2020-11-05 11:00:00|7141.8|7126.8|7138.7|7123.7|7145.3|7130.3|7138.2|7123.2|5
1604574300000|2020-11-05 11:05:00|7138.2|7123.2|7134.7|7119.7|7143.7|7128.7|7134.7|7119.7|23
1604574600000|2020-11-05 11:10:00|7134.8|7119.8|7129.4|7114.4|7136.8|7121.8|7128.9|7113.9|27
1604574900000|2020-11-05 11:15:00|7129.7|7114.7|7149.9|7134.9|7149.9|7134.9|7129.7|7114.7|44
1604575200000|2020-11-05 11:20:00|7148.9|7133.9|7151.3|7136.3|7151.9|7136.9|7145.4|7130.4|15
1604575500000|2020-11-05 11:25:00|7151.1|7136.1|7150.8|7135.8|7153.3|7138.3|7148.4|7133.4|50
1604575800000|2020-11-05 11:30:00|7151.3|7136.3|7139.6|7124.6|7151.3|7136.3|7139.6|7124.6|35
1604576100000|2020-11-05 11:35:00|7140.2|7125.2|7144.1|7129.1|7145.7|7130.7|7136.1|7121.1|13
1604576400000|2020-11-05 11:40:00|7143.8|7128.8|7141.1|7126.1|7144.7|7129.7|7139.2|7124.2|20
1604576700000|2020-11-05 11:45:00|7142.2|7127.2|7128|7113|7142.2|7127.2|7128|7113|26
1604577000000|2020-11-05 11:50:00|7128.1|7113.1|7123.6|7108.6|7128.1|7113.1|7123.6|7108.6|4
1604577300000|2020-11-05 11:55:00|7123.7|7108.7|7126|7111|7129.5|7114.5|7123.7|7108.7|8
1604577600000|2020-11-05 12:00:00|7125.5|7110.5|7122.6|7107.6|7125.6|7110.6|7120.1|7105.1|4
1604577900000|2020-11-05 12:05:00|7122.1|7107.1|7128.7|7113.7|7130.6|7115.6|7122.1|7107.1|10
1604578200000|2020-11-05 12:10:00|7128.2|7113.2|7134.1|7119.1|7134.1|7119.1|7127.3|7112.3|6
1604578500000|2020-11-05 12:15:00|7132|7117|7134.1|7119.1|7139.6|7124.6|7132|7117|6
1604578800000|2020-11-05 12:20:00|7133.1|7118.1|7135.1|7120.1|7136.2|7121.2|7129.6|7114.6|17
1604579100000|2020-11-05 12:25:00|7135|7120|7135|7120|7135.1|7120.1|7129.1|7114.1|8
1604579400000|2020-11-05 12:30:00|7135.4|7120.4|7138.7|7123.7|7139.7|7124.7|7135.1|7120.1|5
1604579700000|2020-11-05 12:35:00|7138.8|7123.8|7135.5|7120.5|7140.2|7125.2|7134.5|7119.5|22
1604580000000|2020-11-05 12:40:00|7135.6|7120.6|7137.2|7122.2|7139.6|7124.6|7134.5|7119.5|26
1604580300000|2020-11-05 12:45:00|7135|7120|7132.5|7117.5|7135.1|7120.1|7131|7116|10
1604580600000|2020-11-05 12:50:00|7132|7117|7137.2|7122.2|7137.6|7122.6|7131.6|7116.6|10
1604580900000|2020-11-05 12:55:00|7137.6|7122.6|7139.1|7124.1|7142.2|7127.2|7134|7119|26
1604581200000|2020-11-05 13:00:00|7139|7124|7140.1|7125.1|7143.2|7128.2|7133.2|7118.2|45
1604581500000|2020-11-05 13:05:00|7140.5|7125.5|7160.9|7145.9|7160.9|7145.9|7137.1|7122.1|153
1604581800000|2020-11-05 13:10:00|7160.7|7145.7|7164.7|7149.7|7165.4|7150.4|7149.4|7134.4|116
1604582100000|2020-11-05 13:15:00|7165.2|7150.2|7163.6|7148.6|7167.2|7152.2|7161.5|7146.5|91
1604582400000|2020-11-05 13:20:00|7163.5|7148.5|7167.7|7152.7|7167.8|7152.8|7160.9|7145.9|94
1604582700000|2020-11-05 13:25:00|7167|7152|7164|7149|7167.3|7152.3|7163.5|7148.5|51
1604583000000|2020-11-05 13:30:00|7163.6|7148.6|7148.5|7133.5|7166.1|7151.1|7145|7130|145
1604583300000|2020-11-05 13:35:00|7148.7|7133.7|7169.4|7154.4|7169.5|7154.5|7148.7|7133.7|172
1604583600000|2020-11-05 13:40:00|7171.2|7156.2|7164.4|7149.4|7171.2|7156.2|7163.9|7148.9|135
1604583900000|2020-11-05 13:45:00|7164|7149|7156.5|7141.5|7164.1|7149.1|7156.1|7141.1|83
1604584200000|2020-11-05 13:50:00|7156.6|7141.6|7156.1|7141.1|7156.6|7141.6|7155.1|7140.1|24
1604584500000|2020-11-05 13:55:00|7155.1|7140.1|7158|7143|7159.3|7144.3|7152.1|7137.1|34
1604584800000|2020-11-05 14:00:00|7157|7142|7150.8|7135.8|7158.5|7143.5|7149.8|7134.8|84
1604585100000|2020-11-05 14:05:00|7151.2|7136.2|7146.7|7131.7|7151.2|7136.2|7137.5|7122.5|104
1604585400000|2020-11-05 14:10:00|7146.2|7131.2|7154.3|7139.3|7154.3|7139.3|7144.8|7129.8|64
1604585700000|2020-11-05 14:15:00|7154.8|7139.8|7143.6|7128.6|7155.7|7140.7|7142.6|7127.6|57
1604586000000|2020-11-05 14:20:00|7144.7|7129.7|7148.2|7133.2|7152.2|7137.2|7144.6|7129.6|48
1604586300000|2020-11-05 14:25:00|7150.7|7135.7|7155.2|7140.2|7158.2|7143.2|7150.7|7135.7|27
1604586600000|2020-11-05 14:30:00|7155.3|7140.3|7153.6|7138.6|7155.3|7140.3|7140.7|7125.7|131
1604586900000|2020-11-05 14:35:00|7152|7137|7157.6|7142.6|7157.7|7142.7|7147.3|7132.3|60
1604587200000|2020-11-05 14:40:00|7157.5|7142.5|7155|7140|7158|7143|7149.1|7134.1|174
1604587500000|2020-11-05 14:45:00|7155.6|7140.6|7166.5|7151.5|7167.5|7152.5|7155|7140|415
1604587800000|2020-11-05 14:50:00|7167|7152|7172.3|7157.3|7179.5|7164.5|7164.1|7149.1|428
1604588100000|2020-11-05 14:55:00|7171.8|7156.8|7155.1|7140.1|7174.6|7159.6|7155.1|7140.1|240
1604588400000|2020-11-05 15:00:00|7153.7|7138.7|7145|7130|7155.1|7140.1|7141.3|7126.3|352
1604588700000|2020-11-05 15:05:00|7144.5|7129.5|7150.6|7135.6|7156.4|7141.4|7144.5|7129.5|146
1604589000000|2020-11-05 15:10:00|7151.3|7136.3|7145.8|7130.8|7151.8|7136.8|7145.5|7130.5|192
1604589300000|2020-11-05 15:15:00|7146.1|7131.1|7154|7139|7154.4|7139.4|7145.6|7130.6|208
1604589600000|2020-11-05 15:20:00|7153.6|7138.6|7155.6|7140.6|7159.8|7144.8|7150|7135|182
1604589900000|2020-11-05 15:25:00|7156.4|7141.4|7134.2|7119.2|7157.6|7142.6|7134.2|7119.2|208
1604590200000|2020-11-05 15:30:00|7133|7118|7136.7|7121.7|7142.9|7127.9|7126.7|7111.7|308
1604590500000|2020-11-05 15:35:00|7139|7124|7134|7119|7141|7126|7130.7|7115.7|316
1604590800000|2020-11-05 15:40:00|7133.4|7118.4|7137.1|7122.1|7140.7|7125.7|7131.2|7116.2|149
1604591100000|2020-11-05 15:45:00|7137.4|7122.4|7135.8|7120.8|7140.7|7125.7|7133.6|7118.6|110
1604591400000|2020-11-05 15:50:00|7136.3|7121.3|7136.6|7121.6|7140.3|7125.3|7135.1|7120.1|103
1604591700000|2020-11-05 15:55:00|7136.1|7121.1|7122.8|7107.8|7136.7|7121.7|7118|7103|211
1604592000000|2020-11-05 16:00:00|7122.9|7107.9|7128.9|7113.9|7134.2|7119.2|7120.9|7105.9|158
1604592300000|2020-11-05 16:05:00|7127.8|7112.8|7118.9|7103.9|7127.8|7112.8|7116|7101|170
1604592600000|2020-11-05 16:10:00|7117.9|7102.9|7127|7112|7127|7112|7116.7|7101.7|153
1604592900000|2020-11-05 16:15:00|7127.4|7112.4|7138.3|7123.3|7140.3|7125.3|7126.8|7111.8|133
1604593200000|2020-11-05 16:20:00|7137.9|7122.9|7130.6|7115.6|7137.9|7122.9|7130.1|7115.1|205
1604593500000|2020-11-05 16:25:00|7130.5|7115.5|7127.4|7112.4|7132|7117|7122.4|7107.4|75
1604593800000|2020-11-05 16:30:00|7128.4|7113.4|7125.6|7110.6|7130.4|7115.4|7119|7104|334
1604594100000|2020-11-05 16:35:00|7125.5|7110.5|7111|7096|7125.6|7110.6|7110.1|7095.1|267
1604594400000|2020-11-05 16:40:00|7110.8|7095.8|7110.5|7095.5|7114|7099|7109.8|7094.8|182
1604594700000|2020-11-05 16:45:00|7108.5|7093.5|7109.3|7094.3|7113.1|7098.1|7102.3|7087.3|153
1604595000000|2020-11-05 16:50:00|7109.4|7094.4|7101.1|7086.1|7109.4|7094.4|7098.6|7083.6|85
1604595300000|2020-11-05 16:55:00|7100.6|7085.6|7096.5|7081.5|7104.7|7089.7|7096.4|7081.4|80
1604595600000|2020-11-05 17:00:00|7096.1|7081.1|7105|7090|7105|7090|7090.5|7075.5|149
1604595900000|2020-11-05 17:05:00|7105.4|7090.4|7107.6|7092.6|7108|7093|7101.4|7086.4|83
1604596200000|2020-11-05 17:10:00|7106.7|7091.7|7105.1|7090.1|7107.6|7092.6|7101.6|7086.6|68
1604596500000|2020-11-05 17:15:00|7103.1|7088.1|7102.4|7087.4|7106.7|7091.7|7097.4|7082.4|140
1604596800000|2020-11-05 17:20:00|7101.9|7086.9|7105.5|7090.5|7106.1|7091.1|7097.4|7082.4|90
1604597100000|2020-11-05 17:25:00|7105.3|7090.3|7105.4|7090.4|7113.9|7098.9|7102.4|7087.4|69
1604597400000|2020-11-05 17:30:00|7104|7089|7101.2|7086.2|7104|7089|7099.7|7084.7|130
1604597700000|2020-11-05 17:35:00|7101.5|7086.5|7104.4|7089.4|7110.3|7095.3|7098.2|7083.2|113
1604598000000|2020-11-05 17:40:00|7104.3|7089.3|7116.6|7101.6|7117.1|7102.1|7101.2|7086.2|103
1604598300000|2020-11-05 17:45:00|7116.5|7101.5|7120.4|7105.4|7122.2|7107.2|7113.6|7098.6|163
1604598600000|2020-11-05 17:50:00|7119|7104|7116.9|7101.9|7122.5|7107.5|7116.5|7101.5|112
1604598900000|2020-11-05 17:55:00|7116.5|7101.5|7111.1|7096.1|7119.4|7104.4|7110.9|7095.9|96
1604599200000|2020-11-05 18:00:00|7113.5|7098.5|7115.6|7100.6|7123.6|7108.6|7113.5|7098.5|79
1604599500000|2020-11-05 18:05:00|7115.4|7100.4|7109.4|7094.4|7115.4|7100.4|7103.4|7088.4|130
1604599800000|2020-11-05 18:10:00|7109.3|7094.3|7102.4|7087.4|7109.3|7094.3|7102.4|7087.4|49
1604600100000|2020-11-05 18:15:00|7102|7087|7100.7|7085.7|7103.5|7088.5|7099.8|7084.8|121
1604600400000|2020-11-05 18:20:00|7101.1|7086.1|7101.2|7086.2|7103.8|7088.8|7100.4|7085.4|86
1604600700000|2020-11-05 18:25:00|7100.7|7085.7|7103.8|7088.8|7103.8|7088.8|7098.7|7083.7|65
1604601000000|2020-11-05 18:30:00|7104.2|7089.2|7095.2|7080.2|7105.3|7090.3|7094.4|7079.4|83
1604601300000|2020-11-05 18:35:00|7095.1|7080.1|7098.2|7083.2|7099.8|7084.8|7095.1|7080.1|152
1604601600000|2020-11-05 18:40:00|7097.7|7082.7|7098|7083|7099.7|7084.7|7097.2|7082.2|119
1604601900000|2020-11-05 18:45:00|7097.6|7082.6|7092.5|7077.5|7098.3|7083.3|7090.3|7075.3|288
1604602200000|2020-11-05 18:50:00|7092.1|7077.1|7095|7080|7100.6|7085.6|7090.9|7075.9|187
1604602500000|2020-11-05 18:55:00|7095.4|7080.4|7096.9|7081.9|7100.4|7085.4|7094.4|7079.4|134
1604602800000|2020-11-05 19:00:00|7097.2|7082.2|7107.2|7092.2|7113.7|7098.7|7096.6|7081.6|240
1604603100000|2020-11-05 19:05:00|7106.7|7091.7|7093.5|7078.5|7107.6|7092.6|7092.5|7077.5|238
1604603400000|2020-11-05 19:10:00|7093.4|7078.4|7109.8|7094.8|7113.4|7098.4|7084.6|7069.6|864
1604603700000|2020-11-05 19:15:00|7109.2|7094.2|7105.9|7090.9|7109.8|7094.8|7104.9|7089.9|387
1604628000000|2020-11-06 02:00:00|7104.1|7089.1|7110.5|7095.5|7117.5|7101.7|7104.1|7089.1|41
1604628300000|2020-11-06 02:05:00|7111.3|7096.3|7112.3|7097.3|7112.6|7097.6|7109.6|7094.6|1
1604628600000|2020-11-06 02:10:00|7113.8|7098.8|7112.5|7097.5|7115.2|7100.2|7112.5|7097.5|3
1604628900000|2020-11-06 02:15:00|7109.3|7094.3|7115.9|7100.9|7116|7101|7109.3|7094.3|2
1604629200000|2020-11-06 02:20:00|7115.5|7100.5|7115.6|7100.6|7115.6|7100.6|7109.9|7094.9|4
1604629500000|2020-11-06 02:25:00|7116.4|7101.4|7118.7|7103.7|7120.7|7105.7|7116.4|7101.4|5
1604629800000|2020-11-06 02:30:00|7118.6|7103.6|7119.7|7104.7|7119.7|7104.7|7118.1|7103.1|0
1604630100000|2020-11-06 02:35:00|7119.5|7104.5|7122|7107|7122|7107|7119.1|7104.1|1
1604630700000|2020-11-06 02:45:00|7121|7106|7125.3|7110.3|7125.3|7110.3|7119.9|7104.9|16
1604631000000|2020-11-06 02:50:00|7125.2|7110.2|7124.7|7109.7|7125.2|7110.2|7124.7|7109.7|9
1604631300000|2020-11-06 02:55:00|7124.3|7109.3|7124.3|7109.3|7124.3|7109.3|7124.3|7109.3|3
1604631600000|2020-11-06 03:00:00|7121.5|7106.5|7121.5|7106.5|7121.5|7106.5|7121.5|7106.5|1
1604631900000|2020-11-06 03:05:00|7121.6|7106.6|7120|7105|7121.6|7106.6|7120|7105|5
1604632200000|2020-11-06 03:10:00|7119.5|7104.5|7119.5|7104.5|7119.5|7104.5|7119.5|7104.5|1
1604632500000|2020-11-06 03:15:00|7120|7105|7120|7105|7120|7105|7120|7105|0
1604633100000|2020-11-06 03:25:00|7119.5|7104.5|7119|7104|7119.5|7104.5|7118.7|7103.7|3
1604633700000|2020-11-06 03:35:00|7119.1|7104.1|7119.1|7104.1|7119.1|7104.1|7119.1|7104.1|0
1604634300000|2020-11-06 03:45:00|7120.5|7105.5|7119.1|7104.1|7120.5|7105.5|7119.1|7104.1|21
1604634600000|2020-11-06 03:50:00|7117.2|7102.2|7111.4|7096.4|7117.2|7102.2|7111.4|7096.4|12
1604634900000|2020-11-06 03:55:00|7111|7096|7108|7093|7111|7096|7108|7093|0
1604635500000|2020-11-06 04:05:00|7109.5|7094.5|7107|7092|7111|7096|7107|7092|0
1604635800000|2020-11-06 04:10:00|7104.6|7089.6|7104.6|7089.6|7104.6|7089.6|7104.6|7089.6|0
1604636100000|2020-11-06 04:15:00|7104.5|7089.5|7102.5|7087.5|7104.5|7089.5|7097|7082|32
1604636400000|2020-11-06 04:20:00|7102|7087|7101.8|7086.8|7102.1|7087.1|7101.8|7086.8|5
1604636700000|2020-11-06 04:25:00|7102.3|7087.3|7101.8|7086.8|7102.3|7087.3|7101.8|7086.8|0
1604637000000|2020-11-06 04:30:00|7100.5|7085.5|7101.7|7086.7|7101.7|7086.7|7099.8|7084.8|3
1604637300000|2020-11-06 04:35:00|7101.4|7086.4|7100.9|7085.9|7101.4|7086.4|7100.7|7085.7|0
1604637600000|2020-11-06 04:40:00|7099.4|7084.4|7105.3|7090.3|7105.4|7090.4|7099.4|7084.4|5
1604637900000|2020-11-06 04:45:00|7104.9|7089.9|7102.9|7087.9|7105.4|7090.4|7102.5|7087.5|7
1604638200000|2020-11-06 04:50:00|7101.4|7086.4|7102.2|7087.2|7102.2|7087.2|7101.4|7086.4|1
1604638500000|2020-11-06 04:55:00|7101.8|7086.8|7099.9|7084.9|7101.8|7086.8|7099.9|7084.9|0
1604638800000|2020-11-06 05:00:00|7100|7085|7100.3|7085.3|7100.4|7085.4|7099.9|7084.9|1
1604639100000|2020-11-06 05:05:00|7100.6|7085.6|7101|7086|7101.4|7086.4|7100.6|7085.6|0
1604639700000|2020-11-06 05:15:00|7101.1|7086.1|7102.9|7087.9|7102.9|7087.9|7101.1|7086.1|0
1604640000000|2020-11-06 05:20:00|7102.6|7087.6|7102.3|7087.3|7102.6|7087.6|7102.2|7087.2|0
1604640300000|2020-11-06 05:25:00|7102.5|7087.5|7102.9|7087.9|7102.9|7087.9|7102.5|7087.5|0
1604640600000|2020-11-06 05:30:00|7101.9|7086.9|7093.6|7078.6|7101.9|7086.9|7091.5|7076.5|38
1604640900000|2020-11-06 05:35:00|7094.9|7079.9|7088.4|7073.4|7094.9|7079.9|7087.5|7072.5|9
1604641200000|2020-11-06 05:40:00|7087.4|7072.4|7087.9|7072.9|7087.9|7072.9|7085.2|7070.2|15
1604641500000|2020-11-06 05:45:00|7087.5|7072.5|7059.2|7044.2|7087.5|7072.5|7055.5|7040.5|82
1604641800000|2020-11-06 05:50:00|7060.7|7045.7|7056.3|7041.3|7062.8|7047.8|7056|7041|5
1604642100000|2020-11-06 05:55:00|7056.2|7041.2|7051.8|7036.8|7056.6|7041.6|7051.8|7036.8|16
1604642400000|2020-11-06 06:00:00|7051.7|7036.7|7039.7|7024.7|7051.7|7036.7|7039.7|7024.7|43
1604642700000|2020-11-06 06:05:00|7039.8|7024.8|7048.4|7033.4|7050.9|7035.9|7039.8|7024.8|19
1604643000000|2020-11-06 06:10:00|7048.3|7033.3|7059.2|7044.2|7059.6|7044.6|7048.3|7033.3|19
1604643300000|2020-11-06 06:15:00|7058.9|7043.9|7049|7034|7058.9|7043.9|7048.3|7033.3|25
1604643600000|2020-11-06 06:20:00|7044.4|7029.4|7052.5|7037.5|7056|7041|7044.4|7029.4|9
1604643900000|2020-11-06 06:25:00|7052.9|7037.9|7050.5|7035.5|7055|7040|7045.8|7030.8|8
1604644200000|2020-11-06 06:30:00|7049.5|7034.5|7040.8|7025.8|7049.5|7034.5|7038.9|7023.9|26
1604644500000|2020-11-06 06:35:00|7040.7|7025.7|7035.9|7020.9|7040.7|7025.7|7035.3|7020.3|26
1604644800000|2020-11-06 06:40:00|7036.3|7021.3|7048.4|7033.4|7048.4|7033.4|7034.4|7019.4|64
1604645100000|2020-11-06 06:45:00|7048.7|7033.7|7050.5|7035.5|7055.6|7040.6|7048.4|7033.4|35
1604645400000|2020-11-06 06:50:00|7051.2|7036.2|7060.4|7045.4|7060.4|7045.4|7051.2|7036.2|9
1604645700000|2020-11-06 06:55:00|7058.5|7043.5|7053.4|7038.4|7060|7045|7050.9|7035.9|10
1604646000000|2020-11-06 07:00:00|7053.6|7038.6|7056|7041|7056|7041|7053.4|7038.4|4
1604646300000|2020-11-06 07:05:00|7057|7042|7058|7043|7058.2|7043.2|7057|7042|3
1604646600000|2020-11-06 07:10:00|7058.3|7043.3|7059.1|7044.1|7059.1|7044.1|7058.3|7043.3|0
1604646900000|2020-11-06 07:15:00|7058.4|7043.4|7057.1|7042.1|7058.4|7043.4|7055.9|7040.9|1
1604647200000|2020-11-06 07:20:00|7060.6|7045.6|7072.3|7057.3|7072.3|7057.3|7060.6|7045.6|8
1604647500000|2020-11-06 07:25:00|7070.7|7055.7|7075.7|7060.7|7083.4|7068.4|7070.7|7055.7|29
1604647800000|2020-11-06 07:30:00|7073.7|7058.7|7074.7|7059.7|7074.7|7059.7|7071.6|7056.6|4
1604648100000|2020-11-06 07:35:00|7074.8|7059.8|7074.8|7059.8|7074.8|7059.8|7074.7|7059.7|31
1604648400000|2020-11-06 07:40:00|7074.7|7059.7|7077.2|7062.2|7078.2|7063.2|7074.7|7059.7|5
1604648700000|2020-11-06 07:45:00|7078.2|7063.2|7077.7|7062.7|7078.2|7063.2|7077.7|7062.7|0
1604649000000|2020-11-06 07:50:00|7077.8|7062.8|7077.2|7062.2|7078.2|7063.2|7077.2|7062.2|0
1604649300000|2020-11-06 07:55:00|7077.7|7062.7|7068.6|7053.6|7077.7|7062.7|7068.6|7053.6|9
1604649600000|2020-11-06 08:00:00|7068.5|7053.5|7075.6|7060.6|7076.1|7061.1|7068.1|7053.1|6
1604649900000|2020-11-06 08:05:00|7075.5|7060.5|7074.9|7059.9|7079.7|7064.7|7074.9|7059.9|4
1604650200000|2020-11-06 08:10:00|7075.3|7060.3|7076.2|7061.2|7076.2|7061.2|7075.3|7060.3|10
1604650500000|2020-11-06 08:15:00|7076.3|7061.3|7077.2|7062.2|7077.3|7062.3|7076.3|7061.3|0
1604650800000|2020-11-06 08:20:00|7076.7|7061.7|7078.2|7063.2|7078.6|7063.6|7076.7|7061.7|4
1604651100000|2020-11-06 08:25:00|7077.7|7062.7|7075.3|7060.3|7079.1|7064.1|7074.8|7059.8|25
1604651400000|2020-11-06 08:30:00|7075.4|7060.4|7075.3|7060.3|7077.2|7062.2|7074.4|7059.4|9
1604651700000|2020-11-06 08:35:00|7074.9|7059.9|7068.3|7053.3|7074.9|7059.9|7066.7|7051.7|6
1604652000000|2020-11-06 08:40:00|7065.9|7050.9|7061.6|7046.6|7065.9|7050.9|7061|7046|13
1604652300000|2020-11-06 08:45:00|7060.1|7045.1|7062.7|7047.7|7070.2|7055.2|7060.1|7045.1|7
1604652600000|2020-11-06 08:50:00|7064.3|7049.3|7064.1|7049.1|7064.8|7049.8|7063.1|7048.1|7
1604652900000|2020-11-06 08:55:00|7063.5|7048.5|7055|7040|7063.5|7048.5|7055|7040|8
1604653200000|2020-11-06 09:00:00|7055.1|7040.1|7059|7044|7064.1|7049.1|7053|7038|21
1604653500000|2020-11-06 09:05:00|7058.6|7043.6|7055.9|7040.9|7058.6|7043.6|7053.5|7038.5|20
1604653800000|2020-11-06 09:10:00|7055.1|7040.1|7050.5|7035.5|7055.1|7040.1|7049.1|7034.1|20
1604654100000|2020-11-06 09:15:00|7052.5|7037.5|7049.6|7034.6|7057.2|7042.2|7049.6|7034.6|6
1604654400000|2020-11-06 09:20:00|7049.8|7034.8|7056.2|7041.2|7056.2|7041.2|7047.6|7032.6|10
1604654700000|2020-11-06 09:25:00|7056.4|7041.4|7055.2|7040.2|7057.2|7042.2|7054.2|7039.2|10
1604655000000|2020-11-06 09:30:00|7054.5|7039.5|7052.4|7037.4|7054.5|7039.5|7049.1|7034.1|14
1604655300000|2020-11-06 09:35:00|7052.1|7037.1|7046.6|7031.6|7052.2|7037.2|7045.1|7030.1|44
1604655600000|2020-11-06 09:40:00|7048.1|7033.1|7050.4|7035.4|7050.4|7035.4|7046.9|7031.9|9
1604655900000|2020-11-06 09:45:00|7049.8|7034.8|7048|7033|7049.9|7034.9|7046.4|7031.4|15
1604656200000|2020-11-06 09:50:00|7047.5|7032.5|7047.5|7032.5|7049.5|7034.5|7045.7|7030.7|37
1604656500000|2020-11-06 09:55:00|7047.4|7032.4|7038.7|7023.7|7047.4|7032.4|7036.2|7021.2|31
1604656800000|2020-11-06 10:00:00|7037.7|7022.7|7039.8|7024.8|7043.8|7028.8|7036.2|7021.2|28
1604657100000|2020-11-06 10:05:00|7039.7|7024.7|7040.2|7025.2|7044|7029|7037.1|7022.1|63
1604657400000|2020-11-06 10:10:00|7038.6|7023.6|7038.6|7023.6|7040.2|7025.2|7036.8|7021.8|12
1604657700000|2020-11-06 10:15:00|7038.5|7023.5|7035.5|7020.5|7041.2|7026.2|7035.4|7020.4|32
1604658000000|2020-11-06 10:20:00|7035.9|7020.9|7037.6|7022.6|7038.6|7023.6|7033.4|7018.4|21
1604658300000|2020-11-06 10:25:00|7037.2|7022.2|7035.5|7020.5|7037.2|7022.2|7035|7020|5
1604658600000|2020-11-06 10:30:00|7035.9|7020.9|7036.5|7021.5|7037.4|7022.4|7035.3|7020.3|3
1604658900000|2020-11-06 10:35:00|7036|7021|7035.9|7020.9|7036.9|7021.9|7035.5|7020.5|2
1604659200000|2020-11-06 10:40:00|7033.9|7018.9|7037.3|7022.3|7037.3|7022.3|7033.9|7018.9|27
1604659500000|2020-11-06 10:45:00|7035.8|7020.8|7037.8|7022.8|7039.8|7024.8|7035.8|7020.8|65
1604659800000|2020-11-06 10:50:00|7036.2|7021.2|7042.4|7027.4|7043.4|7028.4|7036.2|7021.2|12
1604660100000|2020-11-06 10:55:00|7042.2|7027.2|7040.7|7025.7|7042.4|7027.4|7040.4|7025.4|8
1604660400000|2020-11-06 11:00:00|7040.5|7025.5|7053.2|7038.2|7053.2|7038.2|7040.5|7025.5|33
1604660700000|2020-11-06 11:05:00|7052|7037|7052.2|7037.2|7052.2|7037.2|7049.2|7034.2|11
1604661000000|2020-11-06 11:10:00|7053.1|7038.1|7051.1|7036.1|7053.1|7038.1|7051.1|7036.1|4
1604661300000|2020-11-06 11:15:00|7050.7|7035.7|7051.5|7036.5|7052.6|7037.6|7050.6|7035.6|8
1604661600000|2020-11-06 11:20:00|7051.4|7036.4|7046.5|7031.5|7051.4|7036.4|7045.3|7030.3|10
1604661900000|2020-11-06 11:25:00|7045.9|7030.9|7042.5|7027.5|7045.9|7030.9|7040.4|7025.4|30
1604662200000|2020-11-06 11:30:00|7041.4|7026.4|7044.9|7029.9|7050|7035|7040.4|7025.4|33
1604662500000|2020-11-06 11:35:00|7044.4|7029.4|7038.4|7023.4|7044.4|7029.4|7038.3|7023.3|26
1604662800000|2020-11-06 11:40:00|7038.3|7023.3|7042.3|7027.3|7042.3|7027.3|7035.8|7020.8|26
1604663100000|2020-11-06 11:45:00|7042.6|7027.6|7037.2|7022.2|7045.1|7030.1|7037.2|7022.2|4
1604663400000|2020-11-06 11:50:00|7036.8|7021.8|7040.2|7025.2|7041.2|7026.2|7036.7|7021.7|17
1604663700000|2020-11-06 11:55:00|7040|7025|7033.4|7018.4|7040|7025|7032.8|7017.8|6
1604664000000|2020-11-06 12:00:00|7032.8|7017.8|7040.6|7025.6|7042.2|7027.2|7032.7|7017.7|13
1604664300000|2020-11-06 12:05:00|7040.4|7025.4|7043.9|7028.9|7043.9|7028.9|7040.4|7025.4|4
1604664600000|2020-11-06 12:10:00|7044|7029|7039.4|7024.4|7044|7029|7038.6|7023.6|13
1604664900000|2020-11-06 12:15:00|7040.6|7025.6|7047.1|7032.1|7047.1|7032.1|7039.4|7024.4|13
1604665200000|2020-11-06 12:20:00|7047.2|7032.2|7047.3|7032.3|7051.4|7036.4|7046.2|7031.2|21
1604665500000|2020-11-06 12:25:00|7046.3|7031.3|7046.3|7031.3|7048.2|7033.2|7045.9|7030.9|11
1604665800000|2020-11-06 12:30:00|7045.9|7030.9|7041.9|7026.9|7045.9|7030.9|7038.1|7023.1|30
1604666100000|2020-11-06 12:35:00|7040.5|7025.5|7039.5|7024.5|7042.8|7027.8|7038.8|7023.8|36
1604666400000|2020-11-06 12:40:00|7039.4|7024.4|7040.4|7025.4|7046.7|7031.7|7038.3|7023.3|78
1604666700000|2020-11-06 12:45:00|7040.3|7025.3|7038.3|7023.3|7041.4|7026.4|7037.8|7022.8|23
1604667000000|2020-11-06 12:50:00|7038.4|7023.4|7034.3|7019.3|7040.4|7025.4|7032.8|7017.8|48
1604667300000|2020-11-06 12:55:00|7034.2|7019.2|7033.7|7018.7|7039.3|7024.3|7031.8|7016.8|57
1604667600000|2020-11-06 13:00:00|7034.7|7019.7|7033.8|7018.8|7036.8|7021.8|7028.3|7013.3|131
1604667900000|2020-11-06 13:05:00|7032.3|7017.3|7032.8|7017.8|7034.8|7019.8|7029.3|7014.3|48
1604668200000|2020-11-06 13:10:00|7032.7|7017.7|7031.8|7016.8|7035.6|7020.6|7031.2|7016.2|129
1604668500000|2020-11-06 13:15:00|7032.9|7017.9|7025.7|7010.7|7037.2|7022.2|7025.6|7010.6|258
1604668800000|2020-11-06 13:20:00|7025.6|7010.6|7011.6|6996.6|7025.7|7010.7|7011.6|6996.6|305
1604669100000|2020-11-06 13:25:00|7012.1|6997.1|7006.2|6991.2|7015.4|7000.4|7005|6990|100
1604669400000|2020-11-06 13:30:00|7006.1|6991.1|7016|7001|7028.6|7013.6|6999.2|6984.2|407
1604669700000|2020-11-06 13:35:00|7015.4|7000.4|7015.3|7000.3|7023.9|7008.9|7008.9|6993.9|74
1604670000000|2020-11-06 13:40:00|7014.9|6999.9|7029.1|7014.1|7030.7|7015.7|7014.4|6999.4|65
1604670300000|2020-11-06 13:45:00|7028.6|7013.6|7034.6|7019.6|7034.6|7019.6|7024.1|7009.1|83
1604670600000|2020-11-06 13:50:00|7036.7|7021.7|7043.6|7028.6|7043.6|7028.6|7036.7|7021.7|87
1604670900000|2020-11-06 13:55:00|7043.1|7028.1|7044.7|7029.7|7046.1|7031.1|7040.7|7025.7|126
1604671200000|2020-11-06 14:00:00|7045.1|7030.1|7032.7|7017.7|7047.6|7032.6|7029.6|7014.6|83
1604671500000|2020-11-06 14:05:00|7033.2|7018.2|7035.3|7020.3|7040.6|7025.6|7031.2|7016.2|56
1604671800000|2020-11-06 14:10:00|7035.7|7020.7|7037.5|7022.5|7038.5|7023.5|7028.9|7013.9|167
1604672100000|2020-11-06 14:15:00|7037.4|7022.4|7038.9|7023.9|7047.6|7032.6|7037.4|7022.4|96
1604672400000|2020-11-06 14:20:00|7038.8|7023.8|7046.2|7031.2|7046.2|7031.2|7034.6|7019.6|136
1604672700000|2020-11-06 14:25:00|7046.4|7031.4|7036.2|7021.2|7047.4|7032.4|7035.3|7020.3|74
1604673000000|2020-11-06 14:30:00|7036.4|7021.4|7038.5|7023.5|7042.7|7027.7|7025.2|7010.2|259
1604673300000|2020-11-06 14:35:00|7038.1|7023.1|7021.4|7006.4|7038.5|7023.5|7018.2|7003.2|225
1604673600000|2020-11-06 14:40:00|7021.8|7006.8|7025|7010|7026|7011|7015.1|7000.1|228
1604673900000|2020-11-06 14:45:00|7024.8|7009.8|7028.2|7013.2|7029.8|7014.8|7018.8|7003.8|224
1604674200000|2020-11-06 14:50:00|7027.8|7012.8|7016.6|7001.6|7027.8|7012.8|7015.3|7000.3|182
1604674500000|2020-11-06 14:55:00|7018.6|7003.6|7026.9|7011.9|7026.9|7011.9|7014.4|6999.4|250
1604674800000|2020-11-06 15:00:00|7026.8|7011.8|7026.8|7011.8|7030.9|7015.9|7023.3|7008.3|244
1604675100000|2020-11-06 15:05:00|7026.7|7011.7|7041.2|7026.2|7042.7|7027.7|7026.7|7011.7|161
1604675400000|2020-11-06 15:10:00|7041.3|7026.3|7040.9|7025.9|7044.5|7029.5|7035.1|7020.1|164
1604675700000|2020-11-06 15:15:00|7040.8|7025.8|7040.5|7025.5|7044|7029|7037.6|7022.6|460
1604676000000|2020-11-06 15:20:00|7040|7025|7042.5|7027.5|7046.1|7031.1|7036.8|7021.8|302
1604676300000|2020-11-06 15:25:00|7043|7028|7048.8|7033.8|7049.3|7034.3|7041.9|7026.9|220
1604676600000|2020-11-06 15:30:00|7048.4|7033.4|7039.1|7024.1|7052.3|7037.3|7037.3|7022.3|307
1604676900000|2020-11-06 15:35:00|7038.9|7023.9|7046.3|7031.3|7051.6|7036.6|7038.1|7023.1|256
1604677200000|2020-11-06 15:40:00|7044.7|7029.7|7043.9|7028.9|7049.9|7034.9|7036.9|7021.9|159
1604677500000|2020-11-06 15:45:00|7042.6|7027.6|7045.4|7030.4|7046|7031|7037.6|7022.6|215
1604677800000|2020-11-06 15:50:00|7044.6|7029.6|7032.5|7017.5|7045.6|7030.6|7032.3|7017.3|203
1604678100000|2020-11-06 15:55:00|7032|7017|7026.5|7011.5|7034.2|7019.2|7023.7|7008.7|383
1604678400000|2020-11-06 16:00:00|7026.7|7011.7|7035.2|7020.2|7037.5|7022.5|7026.7|7011.7|318
1604678700000|2020-11-06 16:05:00|7034.6|7019.6|7041.3|7026.3|7041.3|7026.3|7030.6|7015.6|288
1604679000000|2020-11-06 16:10:00|7041.2|7026.2|7029|7014|7041.2|7026.2|7027|7012|298
1604679300000|2020-11-06 16:15:00|7029.8|7014.8|7033.7|7018.7|7036.9|7021.9|7027.6|7012.6|228
1604679600000|2020-11-06 16:20:00|7032.7|7017.7|7032.3|7017.3|7035.7|7020.7|7031.8|7016.8|252
1604679900000|2020-11-06 16:25:00|7032.4|7017.4|7028.3|7013.3|7032.8|7017.8|7026.4|7011.4|266
1604680200000|2020-11-06 16:30:00|7027.4|7012.4|7025.7|7010.7|7028.3|7013.3|7023.8|7008.8|293
1604680500000|2020-11-06 16:35:00|7026.5|7011.5|7027.8|7012.8|7028.5|7013.5|7025|7010|227
1604680800000|2020-11-06 16:40:00|7027.7|7012.7|7020.5|7005.5|7028.6|7013.6|7019.6|7004.6|472
1604681100000|2020-11-06 16:45:00|7020.6|7005.6|7023.4|7008.4|7023.5|7008.5|7019.4|7004.4|358
1604681400000|2020-11-06 16:50:00|7023.3|7008.3|7035.7|7020.7|7036.6|7021.6|7021.4|7006.4|266
1604681700000|2020-11-06 16:55:00|7035.6|7020.6|7035.7|7020.7|7039.7|7024.7|7033.1|7018.1|367
1604682000000|2020-11-06 17:00:00|7035.9|7020.9|7033.5|7018.5|7041.1|7026.1|7031.8|7016.8|268
1604682300000|2020-11-06 17:05:00|7033.9|7018.9|7025.8|7010.8|7034.9|7019.9|7025.5|7010.5|136
1604682600000|2020-11-06 17:10:00|7025.3|7010.3|7022.7|7007.7|7025.3|7010.3|7021.8|7006.8|126
1604682900000|2020-11-06 17:15:00|7021.8|7006.8|7023.8|7008.8|7025.4|7010.4|7020.4|7005.4|138
1604683200000|2020-11-06 17:20:00|7023.3|7008.3|7008.8|6993.8|7023.8|7008.8|7004.3|6989.3|254
1604683500000|2020-11-06 17:25:00|7006.4|6991.4|7010.7|6995.7|7010.7|6995.7|7004.8|6989.8|276
1604683800000|2020-11-06 17:30:00|7010.3|6995.3|7009.6|6994.6|7011.8|6996.8|7007.8|6992.8|227
1604684100000|2020-11-06 17:35:00|7009.5|6994.5|7014.9|6999.9|7016|7001|7009.5|6994.5|230
1604684400000|2020-11-06 17:40:00|7014.5|6999.5|7018.9|7003.9|7020.8|7005.8|7014.5|6999.5|422
1604684700000|2020-11-06 17:45:00|7018|7003|7014.9|6999.9|7018.5|7003.5|7014|6999|439
1604685000000|2020-11-06 17:50:00|7015.3|7000.3|7016.5|7001.5|7018.5|7003.5|7014.4|6999.4|221
1604685300000|2020-11-06 17:55:00|7016.9|7001.9|7010.9|6995.9|7019.2|7004.2|7009.9|6994.9|275
1604685600000|2020-11-06 18:00:00|7012.3|6997.3|7017.9|7002.9|7017.9|7002.9|7012.3|6997.3|243
1604685900000|2020-11-06 18:05:00|7017.8|7002.8|7020.1|7005.1|7020.2|7005.2|7016.9|7001.9|284
1604686200000|2020-11-06 18:10:00|7020.6|7005.6|7017.9|7002.9|7024.3|7009.3|7016.7|7001.7|111
1604686500000|2020-11-06 18:15:00|7017.5|7002.5|7015.8|7000.8|7018.9|7003.9|7015.8|7000.8|88
1604686800000|2020-11-06 18:20:00|7015.7|7000.7|7010.9|6995.9|7015.7|7000.7|7008.1|6993.1|141
1604687100000|2020-11-06 18:25:00|7010.4|6995.4|7005.8|6990.8|7010.9|6995.9|7005.8|6990.8|113
1604687400000|2020-11-06 18:30:00|7005.9|6990.9|7011.2|6996.2|7012.9|6997.9|7000.7|6985.7|681
1604687700000|2020-11-06 18:35:00|7008.3|6993.3|7002.2|6987.2|7008.3|6993.3|7001.1|6986.1|265
1604688000000|2020-11-06 18:40:00|7002.6|6987.6|7006.2|6991.2|7006.3|6991.3|7002.6|6987.6|184
1604688300000|2020-11-06 18:45:00|7006.1|6991.1|7001.2|6986.2|7006.2|6991.2|7000.2|6985.2|172
1604688600000|2020-11-06 18:50:00|7000.7|6985.7|6997.1|6982.1|7002.2|6987.2|6993.1|6978.1|214
1604688900000|2020-11-06 18:55:00|6997.3|6982.3|7004.2|6989.2|7008.1|6993.1|6994.6|6979.6|346
1604689200000|2020-11-06 19:00:00|7003.7|6988.7|7000.5|6985.5|7007.2|6992.2|6998.1|6983.1|273
1604689500000|2020-11-06 19:05:00|7000.9|6985.9|7015.4|7000.4|7016.2|7001.2|6989.8|6974.8|461
1604689800000|2020-11-06 19:10:00|7014.4|6999.4|6986.7|6971.7|7018.5|7003.5|6984.1|6969.1|2933
1604690100000|2020-11-06 19:15:00|6986.6|6971.6|6986.7|6971.7|6990.5|6975.5|6984|6969|718
1604887200000|2020-11-09 02:00:00|7007.8|6992.8|7047.2|7032.2|7054.9|7039.9|7002.5|6987.5|199
1604887500000|2020-11-09 02:05:00|7047.7|7032.7|7061.6|7046.6|7068.4|7053.4|7047.7|7032.7|150
1604887800000|2020-11-09 02:10:00|7061.7|7046.7|7057.9|7042.9|7062.9|7047.9|7056.4|7041.4|8
1604888100000|2020-11-09 02:15:00|7057.5|7042.5|7050.4|7035.4|7058.6|7043.6|7050|7035|196
1604888400000|2020-11-09 02:20:00|7050.9|7035.9|7043.4|7028.4|7054.5|7039.5|7042.2|7027.2|33
1604888700000|2020-11-09 02:25:00|7043.3|7028.3|7045.2|7030.2|7045.2|7030.2|7043.3|7028.3|3
1604889000000|2020-11-09 02:30:00|7045.6|7030.6|7051.8|7036.8|7055.9|7040.9|7045.6|7030.6|56
1604889300000|2020-11-09 02:35:00|7051.3|7036.3|7048.2|7033.2|7051.3|7036.3|7048.2|7033.2|3
1604889600000|2020-11-09 02:40:00|7048.6|7033.6|7061.8|7046.8|7061.8|7046.8|7046.8|7031.8|35
1604889900000|2020-11-09 02:45:00|7062.2|7047.2|7062.8|7047.8|7063.8|7048.8|7062.2|7047.2|31
1604890200000|2020-11-09 02:50:00|7062.7|7047.7|7062.2|7047.2|7062.7|7047.7|7062.2|7047.2|3
1604890500000|2020-11-09 02:55:00|7062.3|7047.3|7063|7048|7064|7049|7062.2|7047.2|12
1604890800000|2020-11-09 03:00:00|7063.1|7048.1|7063.6|7048.6|7064.6|7049.6|7063.1|7048.1|42
1604891100000|2020-11-09 03:05:00|7067.3|7052.3|7065.4|7050.4|7067.5|7052.5|7064.5|7049.5|32
1604891400000|2020-11-09 03:10:00|7065.5|7050.5|7067.5|7052.5|7069.5|7054.5|7064.3|7049.3|13
1604891700000|2020-11-09 03:15:00|7073.7|7058.7|7074.2|7059.2|7074.2|7059.2|7073.7|7058.7|45
1604892000000|2020-11-09 03:20:00|7074.1|7059.1|7076.8|7061.8|7077.2|7062.2|7074.1|7059.1|20
1604892300000|2020-11-09 03:25:00|7078.3|7063.3|7076.8|7061.8|7080.3|7065.3|7075.8|7060.8|13
1604892600000|2020-11-09 03:30:00|7074.8|7059.8|7074.8|7059.8|7075.2|7060.2|7074.8|7059.8|22
1604892900000|2020-11-09 03:35:00|7076.2|7061.2|7079.3|7064.3|7079.4|7064.4|7076.2|7061.2|3
1604893200000|2020-11-09 03:40:00|7079.4|7064.4|7075|7060|7079.4|7064.4|7075|7060|9
1604893500000|2020-11-09 03:45:00|7075.1|7060.1|7074.1|7059.1|7075.1|7060.1|7071.1|7056.1|18
1604893800000|2020-11-09 03:50:00|7073.6|7058.6|7074.2|7059.2|7074.6|7059.6|7073.6|7058.6|6
1604894100000|2020-11-09 03:55:00|7073.2|7058.2|7075.7|7060.7|7076.7|7061.7|7073.2|7058.2|10
1604894400000|2020-11-09 04:00:00|7075.8|7060.8|7075.2|7060.2|7079.3|7064.3|7075.2|7060.2|33
1604894700000|2020-11-09 04:05:00|7075.6|7060.6|7075.6|7060.6|7075.6|7060.6|7075.6|7060.6|0
1604895000000|2020-11-09 04:10:00|7076.7|7061.7|7076.8|7061.8|7076.8|7061.8|7076.7|7061.7|0
1604895300000|2020-11-09 04:15:00|7078.3|7063.3|7076.2|7061.2|7078.3|7063.3|7075.8|7060.8|1
1604895900000|2020-11-09 04:25:00|7075.9|7060.9|7074.7|7059.7|7075.9|7060.9|7074.2|7059.2|1
1604896200000|2020-11-09 04:30:00|||||||||1
1604896500000|2020-11-09 04:35:00|7075.1|7060.1|7075.1|7060.1|7075.1|7060.1|7075.1|7060.1|2
1604896800000|2020-11-09 04:40:00|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|1
1604897100000|2020-11-09 04:45:00|7077.8|7062.8|7077.8|7062.8|7079.6|7064.6|7077|7062|1
1604897700000|2020-11-09 04:55:00|7076.7|7061.7|7076.3|7061.3|7076.7|7061.7|7076.3|7061.3|0
1604898000000|2020-11-09 05:00:00|7076.7|7061.7|7075.6|7060.6|7076.7|7061.7|7075.6|7060.6|0
1604898900000|2020-11-09 05:15:00|7074.5|7059.5|7074|7059|7074.9|7059.9|7074|7059|1
1604899200000|2020-11-09 05:20:00|7071.1|7056.1|7072.9|7057.9|7073|7058|7071.1|7056.1|7
1604899500000|2020-11-09 05:25:00|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|0
1604899800000|2020-11-09 05:30:00|7073.8|7058.8|7080.5|7065.5|7080.5|7065.5|7073.8|7058.8|12
1604900100000|2020-11-09 05:35:00|7081.1|7066.1|7079.7|7064.7|7081.1|7066.1|7078.2|7063.2|54
1604900400000|2020-11-09 05:40:00|7079.8|7064.8|7078.8|7063.8|7079.8|7064.8|7076.2|7061.2|2
1604900700000|2020-11-09 05:45:00|7076.8|7061.8|7075|7060|7076.8|7061.8|7074.8|7059.8|15
1604901300000|2020-11-09 05:55:00|7074.1|7059.1|7075.1|7060.1|7075.1|7060.1|7073.6|7058.6|4
1604901600000|2020-11-09 06:00:00|7074.7|7059.7|7074.7|7059.7|7075.2|7060.2|7074.7|7059.7|11
1604901900000|2020-11-09 06:05:00|7074.8|7059.8|7074.3|7059.3|7074.8|7059.8|7074.3|7059.3|2
1604902200000|2020-11-09 06:10:00|||||||||2
1604902500000|2020-11-09 06:15:00|7073.5|7058.5|7072.4|7057.4|7074.5|7059.5|7072.4|7057.4|10
1604902800000|2020-11-09 06:20:00|7071.2|7056.2|7073.2|7058.2|7076.2|7061.2|7071.2|7056.2|12
1604903100000|2020-11-09 06:25:00|7073.1|7058.1|7070.9|7055.9|7073.1|7058.1|7070.7|7055.7|36
1604903400000|2020-11-09 06:30:00|7070.8|7055.8|7070.4|7055.4|7070.9|7055.9|7070.4|7055.4|19
1604903700000|2020-11-09 06:35:00|7070.8|7055.8|7072.9|7057.9|7073.3|7058.3|7070.8|7055.8|43
1604904000000|2020-11-09 06:40:00|7072.4|7057.4|7072.8|7057.8|7073.3|7058.3|7072.3|7057.3|9
1604904300000|2020-11-09 06:45:00|7073.3|7058.3|7073.3|7058.3|7073.3|7058.3|7072.1|7057.1|4
1604904600000|2020-11-09 06:50:00|7073.2|7058.2|7073.3|7058.3|7073.3|7058.3|7072.8|7057.8|2
1604904900000|2020-11-09 06:55:00|7072.9|7057.9|7073.2|7058.2|7073.2|7058.2|7072.8|7057.8|3
1604905200000|2020-11-09 07:00:00|7072.2|7057.2|7077.4|7062.4|7077.9|7062.9|7072.2|7057.2|9
1604905800000|2020-11-09 07:10:00|7077|7062|7076.2|7061.2|7077.3|7062.3|7075.8|7060.8|2
1604906100000|2020-11-09 07:15:00|7076.7|7061.7|7080.5|7065.5|7083.4|7068.4|7076.7|7061.7|33
1604906400000|2020-11-09 07:20:00|7080.9|7065.9|7078.6|7063.6|7083.9|7068.9|7078.6|7063.6|50
1604906700000|2020-11-09 07:25:00|7079|7064|7079|7064|7079|7064|7079|7064|7
1604907000000|2020-11-09 07:30:00|7077.7|7062.7|7074.6|7059.6|7077.7|7062.7|7069.9|7054.9|18
1604907300000|2020-11-09 07:35:00|7073.8|7058.8|7071.7|7056.7|7073.8|7058.8|7071.7|7056.7|18
1604907600000|2020-11-09 07:40:00|7071.6|7056.6|7063|7048|7071.6|7056.6|7062.1|7047.1|26
1604907900000|2020-11-09 07:45:00|7061.5|7046.5|7061.5|7046.5|7063|7048|7061.5|7046.5|6
1604908200000|2020-11-09 07:50:00|7064|7049|7060.3|7045.3|7065.1|7050.1|7060.3|7045.3|25
1604908500000|2020-11-09 07:55:00|7060.7|7045.7|7058.6|7043.6|7062.1|7047.1|7058.6|7043.6|1
1604908800000|2020-11-09 08:00:00|7058.7|7043.7|7061.4|7046.4|7066.8|7051.8|7058.7|7043.7|15
1604909100000|2020-11-09 08:05:00|7061.8|7046.8|7067.6|7052.6|7068.7|7053.7|7061.6|7046.6|8
1604909400000|2020-11-09 08:10:00|7067.2|7052.2|7062.1|7047.1|7067.2|7052.2|7054.8|7039.8|33
1604909700000|2020-11-09 08:15:00|7062.3|7047.3|7068.8|7053.8|7068.8|7053.8|7062.3|7047.3|43
1604910000000|2020-11-09 08:20:00|7068.7|7053.7|7068.3|7053.3|7069.3|7054.3|7066.8|7051.8|15
1604910300000|2020-11-09 08:25:00|7068.8|7053.8|7051.2|7036.2|7070.9|7055.9|7051.1|7036.1|18
1604910600000|2020-11-09 08:30:00|7049.1|7034.1|7048.2|7033.2|7051.6|7036.6|7046.7|7031.7|19
1604910900000|2020-11-09 08:35:00|7047.8|7032.8|7040.7|7025.7|7047.8|7032.8|7039.6|7024.6|9
1604911200000|2020-11-09 08:40:00|7039.6|7024.6|7033.1|7018.1|7039.6|7024.6|7032.1|7017.1|20
1604911500000|2020-11-09 08:45:00|7032.9|7017.9|7032.2|7017.2|7034.2|7019.2|7031.1|7016.1|25
1604911800000|2020-11-09 08:50:00|7031.7|7016.7|7033|7018|7035|7020|7030.7|7015.7|26
1604912100000|2020-11-09 08:55:00|7032.8|7017.8|7034|7019|7034|7019|7031|7016|4
1604912400000|2020-11-09 09:00:00|7035|7020|7035|7020|7035|7020|7032.5|7017.5|9
1604912700000|2020-11-09 09:05:00|7034.7|7019.7|7036.5|7021.5|7036.6|7021.6|7033.4|7018.4|12
1604913000000|2020-11-09 09:10:00|7034|7019|7033.4|7018.4|7036|7021|7032.9|7017.9|17
1604913300000|2020-11-09 09:15:00|7034|7019|7039.5|7024.5|7039.6|7024.6|7032.4|7017.4|63
1604913600000|2020-11-09 09:20:00|7038.8|7023.8|7031.1|7016.1|7038.8|7023.8|7031.1|7016.1|5
1604913900000|2020-11-09 09:25:00|7031.7|7016.7|7027|7012|7033.6|7018.6|7023.4|7008.4|39
1604914200000|2020-11-09 09:30:00|7027.2|7012.2|7025.7|7010.7|7030.5|7015.5|7025.7|7010.7|8
1604914500000|2020-11-09 09:35:00|7029.4|7014.4|7035.6|7020.6|7036.1|7021.1|7025.4|7010.4|45
1604914800000|2020-11-09 09:40:00|7035.4|7020.4|7035.4|7020.4|7035.4|7020.4|7031.1|7016.1|8
1604915100000|2020-11-09 09:45:00|7035.2|7020.2|7035.7|7020.7|7038.5|7023.5|7033.4|7018.4|14
1604915400000|2020-11-09 09:50:00|7036.5|7021.5|7042|7027|7043.6|7028.6|7035.5|7020.5|24
1604915700000|2020-11-09 09:55:00|7041.5|7026.5|7036.5|7021.5|7042.9|7027.9|7035.4|7020.4|15
1604916000000|2020-11-09 10:00:00|7039|7024|7035|7020|7039|7024|7033.4|7018.4|13
1604916300000|2020-11-09 10:05:00|7034|7019|7035.5|7020.5|7035.5|7020.5|7033|7018|6
1604916600000|2020-11-09 10:10:00|7035.4|7020.4|7033.5|7018.5|7035.4|7020.4|7033.5|7018.5|5
1604916900000|2020-11-09 10:15:00|7034.8|7019.8|7038.7|7023.7|7038.7|7023.7|7034.8|7019.8|9
1604917200000|2020-11-09 10:20:00|7038.6|7023.6|7054.1|7039.1|7054.1|7039.1|7038.6|7023.6|13
1604917500000|2020-11-09 10:25:00|7053.7|7038.7|7060.7|7045.7|7062.7|7047.7|7052|7037|45
1604917800000|2020-11-09 10:30:00|7061.1|7046.1|7059.5|7044.5|7061.5|7046.5|7057.9|7042.9|11
1604918100000|2020-11-09 10:35:00|7059.1|7044.1|7057.4|7042.4|7060.4|7045.4|7057.4|7042.4|5
1604918400000|2020-11-09 10:40:00|7059|7044|7060.3|7045.3|7060.3|7045.3|7056.8|7041.8|10
1604918700000|2020-11-09 10:45:00|7060.2|7045.2|7057.9|7042.9|7062.9|7047.9|7054.9|7039.9|16
1604919000000|2020-11-09 10:50:00|7057.7|7042.7|7069.4|7054.4|7069.9|7054.9|7055.9|7040.9|14
1604919300000|2020-11-09 10:55:00|7069.3|7054.3|7069.4|7054.4|7070.4|7055.4|7068.4|7053.4|50
1604919600000|2020-11-09 11:00:00|7067.4|7052.4|7068.7|7053.7|7069.9|7054.9|7065.9|7050.9|35
1604919900000|2020-11-09 11:05:00|7068.1|7053.1|7065.4|7050.4|7069.7|7054.7|7065|7050|11
1604920200000|2020-11-09 11:10:00|7064.9|7049.9|7069.3|7054.3|7069.3|7054.3|7064|7049|20
1604920500000|2020-11-09 11:15:00|7068.9|7053.9|7064.5|7049.5|7068.9|7053.9|7061.6|7046.6|25
1604920800000|2020-11-09 11:20:00|7065.1|7050.1|7050.5|7035.5|7065.1|7050.1|7050.5|7035.5|78
1604921100000|2020-11-09 11:25:00|7050.4|7035.4|7049.3|7034.3|7050.5|7035.5|7048|7033|101
1604921400000|2020-11-09 11:30:00|7049.1|7034.1|7048.7|7033.7|7051.2|7036.2|7047.4|7032.4|15
1604921700000|2020-11-09 11:35:00|7045.2|7030.2|7043.7|7028.7|7048.5|7033.5|7043.5|7028.5|60
1604922000000|2020-11-09 11:40:00|7043.3|7028.3|7038.2|7023.2|7043.3|7028.3|7037.7|7022.7|10
1604922300000|2020-11-09 11:45:00|7038.4|7023.4|7054.8|7039.8|7061.4|7046.4|7038.4|7023.4|126
1604922600000|2020-11-09 11:50:00|7055.3|7040.3|7056.5|7041.5|7061.2|7046.2|7055.3|7040.3|99
1604922900000|2020-11-09 11:55:00|7056.6|7041.6|7064.7|7049.7|7077.9|7062.9|7056.4|7041.4|141
1604923200000|2020-11-09 12:00:00|7064.6|7049.6|7076.9|7061.9|7076.9|7061.9|7061.2|7046.2|26
1604923500000|2020-11-09 12:05:00|7077.3|7062.3|7107|7092|7114.3|7099.3|7077.3|7062.3|230
1604923800000|2020-11-09 12:10:00|7106.5|7091.5|7109.4|7094.4|7109.5|7094.5|7094.7|7079.7|125
1604924100000|2020-11-09 12:15:00|7113.5|7098.5|7129.3|7114.3|7131.2|7116.2|7113.5|7098.5|213
1604924400000|2020-11-09 12:20:00|7130.2|7115.2|7122.2|7107.2|7131.1|7116.1|7119.3|7104.3|36
1604924700000|2020-11-09 12:25:00|7125|7110|7120.2|7105.2|7129|7114|7120.2|7105.2|31
1604925000000|2020-11-09 12:30:00|7119.8|7104.8|7112|7097|7119.8|7104.8|7111.1|7096.1|80
1604925300000|2020-11-09 12:35:00|7111.9|7096.9|7101.3|7086.3|7113.7|7098.7|7099.8|7084.8|159
1604925600000|2020-11-09 12:40:00|7102.1|7087.1|7116.2|7101.2|7118.1|7103.1|7100|7085|84
1604925900000|2020-11-09 12:45:00|7115.8|7100.8|7109.3|7094.3|7116.8|7101.8|7105.7|7090.7|34
1604926200000|2020-11-09 12:50:00|7108.1|7093.1|7112.8|7097.8|7113.8|7098.8|7107.7|7092.7|31
1604926500000|2020-11-09 12:55:00|7113.3|7098.3|7119.7|7104.7|7119.7|7104.7|7112.3|7097.3|48
1604926800000|2020-11-09 13:00:00|7119.3|7104.3|7147.2|7132.2|7158.2|7143.2|7119.2|7104.2|1193
1604927100000|2020-11-09 13:05:00|7147.3|7132.3|7169.6|7154.6|7180.8|7165.8|7147.3|7132.3|267
1604927400000|2020-11-09 13:10:00|7169.7|7154.7|7168.8|7153.8|7170.3|7155.3|7164.9|7149.9|47
1604927700000|2020-11-09 13:15:00|7166.3|7151.3|7155.2|7140.2|7166.3|7151.3|7149.6|7134.6|210
1604928000000|2020-11-09 13:20:00|7155.1|7140.1|7138.5|7123.5|7156.2|7141.2|7138|7123|56
1604928300000|2020-11-09 13:25:00|7139.9|7124.9|7136.2|7121.2|7142.9|7127.9|7130.5|7115.5|108
1604928600000|2020-11-09 13:30:00|7136.3|7121.3|7134.2|7119.2|7146.7|7131.7|7132.2|7117.2|85
1604928900000|2020-11-09 13:35:00|7133.8|7118.8|7122.7|7107.7|7133.8|7118.8|7122.7|7107.7|133
1604929200000|2020-11-09 13:40:00|7122.3|7107.3|7129.7|7114.7|7129.7|7114.7|7116.7|7101.7|61
1604929500000|2020-11-09 13:45:00|7130.2|7115.2|7138.1|7123.1|7138.1|7123.1|7126.2|7111.2|77
1604929800000|2020-11-09 13:50:00|7137.6|7122.6|7135.1|7120.1|7137.6|7122.6|7132.1|7117.1|109
1604930100000|2020-11-09 13:55:00|7136|7121|7121.7|7106.7|7137.5|7122.5|7114.8|7099.8|198
1604930400000|2020-11-09 14:00:00|7121.4|7106.4|7120.8|7105.8|7131.3|7116.3|7119.3|7104.3|131
1604930700000|2020-11-09 14:05:00|7120.5|7105.5|7118.9|7103.9|7120.5|7105.5|7110.9|7095.9|171
1604931000000|2020-11-09 14:10:00|7119.1|7104.1|7115.8|7100.8|7120.8|7105.8|7115.7|7100.7|43
1604931300000|2020-11-09 14:15:00|7115.2|7100.2|7114.2|7099.2|7115.4|7100.4|7103.6|7088.6|84
1604931600000|2020-11-09 14:20:00|7115.1|7100.1|7122.1|7107.1|7122.2|7107.2|7115.1|7100.1|69
1604931900000|2020-11-09 14:25:00|7122|7107|7132.5|7117.5|7136.5|7121.5|7119.9|7104.9|140
1604932200000|2020-11-09 14:30:00|7132.4|7117.4|7144.1|7129.1|7144.2|7129.2|7120.1|7105.1|203
1604932500000|2020-11-09 14:35:00|7144.2|7129.2|7123.8|7108.8|7145.1|7130.1|7123.8|7108.8|518
1604932800000|2020-11-09 14:40:00|7123.9|7108.9|7127.3|7112.3|7128.3|7113.3|7115.7|7100.7|111
1604933100000|2020-11-09 14:45:00|7127.7|7112.7|7118.3|7103.3|7133.4|7118.4|7116.4|7101.4|104
1604933400000|2020-11-09 14:50:00|7119.9|7104.9|7112.8|7097.8|7123.9|7108.9|7103.9|7088.9|281
1604933700000|2020-11-09 14:55:00|7113|7098|7097.4|7082.4|7114.1|7099.1|7097.4|7082.4|265
1604934000000|2020-11-09 15:00:00|7097.2|7082.2|7115.3|7100.3|7117.8|7102.8|7093.9|7078.9|348
1604934300000|2020-11-09 15:05:00|7113.7|7098.7|7113.4|7098.4|7120.7|7105.7|7109.1|7094.1|315
1604934600000|2020-11-09 15:10:00|7113.1|7098.1|7114.8|7099.8|7119.7|7104.7|7104.8|7089.8|125
1604934900000|2020-11-09 15:15:00|7114.5|7099.5|7107.3|7092.3|7119.9|7104.9|7106.2|7091.2|416
1604935200000|2020-11-09 15:20:00|7107.6|7092.6|7095.8|7080.8|7112.4|7097.4|7094.3|7079.3|275
1604935500000|2020-11-09 15:25:00|7095.4|7080.4|7091.8|7076.8|7099.4|7084.4|7091.4|7076.4|214
1604935800000|2020-11-09 15:30:00|7092.3|7077.3|7115.9|7100.9|7115.9|7100.9|7092.3|7077.3|299
1604936100000|2020-11-09 15:35:00|7114.8|7099.8|7116.9|7101.9|7116.9|7101.9|7107.8|7092.8|135
1604936400000|2020-11-09 15:40:00|7117.8|7102.8|7110.4|7095.4|7125.3|7110.3|7110.4|7095.4|248
1604936700000|2020-11-09 15:45:00|7110|7095|7126.3|7111.3|7130.4|7115.4|7110|7095|381
1604937000000|2020-11-09 15:50:00|7126.5|7111.5|7142.4|7127.4|7142.4|7127.4|7126.3|7111.3|281
1604937300000|2020-11-09 15:55:00|7141.4|7126.4|7154.9|7139.9|7154.9|7139.9|7136.9|7121.9|555
1604937600000|2020-11-09 16:00:00|7154.6|7139.6|7156.5|7141.5|7159.1|7144.1|7150.7|7135.7|385
1604937900000|2020-11-09 16:05:00|7156|7141|7123|7108|7157.6|7142.6|7121.8|7106.8|407
1604938200000|2020-11-09 16:10:00|7122.6|7107.6|7120|7105|7125.7|7110.7|7119.5|7104.5|362
1604938500000|2020-11-09 16:15:00|7119.5|7104.5|7117.7|7102.7|7121|7106|7112.7|7097.7|239
1604938800000|2020-11-09 16:20:00|7116.7|7101.7|7125.3|7110.3|7129.5|7114.5|7116.7|7101.7|303
1604939100000|2020-11-09 16:25:00|7124.9|7109.9|7124.2|7109.2|7127.2|7112.2|7119.3|7104.3|156
1604939400000|2020-11-09 16:30:00|7124.6|7109.6|7131.8|7116.8|7132.7|7117.7|7124.6|7109.6|201
1604939700000|2020-11-09 16:35:00|7133|7118|7132.7|7117.7|7136.2|7121.2|7127.2|7112.2|146
1604940000000|2020-11-09 16:40:00|7133.8|7118.8|7121.5|7106.5|7134.3|7119.3|7119.1|7104.1|442
1604940300000|2020-11-09 16:45:00|7121.7|7106.7|7119.6|7104.6|7126.1|7111.1|7118.2|7103.2|204
1604940600000|2020-11-09 16:50:00|7119.1|7104.1|7109|7094|7121.7|7106.7|7107.6|7092.6|252
1604940900000|2020-11-09 16:55:00|7108.5|7093.5|7127.8|7112.8|7133.2|7118.2|7108|7093|241
1604941200000|2020-11-09 17:00:00|7128.1|7113.1|7131.2|7116.2|7140.3|7125.3|7126.8|7111.8|182
1604941500000|2020-11-09 17:05:00|7130.4|7115.4|7139.4|7124.4|7141.4|7126.4|7125.3|7110.3|116
1604941800000|2020-11-09 17:10:00|7139.9|7124.9|7143.9|7128.9|7144.4|7129.4|7138|7123|142
1604942100000|2020-11-09 17:15:00|7143.8|7128.8|7142.8|7127.8|7147|7132|7139.8|7124.8|139
1604942400000|2020-11-09 17:20:00|7142.7|7127.7|7154.1|7139.1|7154.1|7139.1|7140.9|7125.9|152
1604942700000|2020-11-09 17:25:00|7154|7139|7149|7134|7158.2|7143.2|7146.7|7131.7|203
1604943000000|2020-11-09 17:30:00|7149.5|7134.5|7139.7|7124.7|7154|7139|7139.7|7124.7|148
1604943300000|2020-11-09 17:35:00|7138.7|7123.7|7133.8|7118.8|7142.7|7127.7|7125.9|7110.9|140
1604943600000|2020-11-09 17:40:00|7136.2|7121.2|7143.7|7128.7|7146.2|7131.2|7136.2|7121.2|83
1604943900000|2020-11-09 17:45:00|7143.9|7128.9|7155.7|7140.7|7157.9|7142.9|7143.9|7128.9|202
1604944200000|2020-11-09 17:50:00|7156.2|7141.2|7159|7144|7159|7144|7154.5|7139.5|144
1604944500000|2020-11-09 17:55:00|7158.6|7143.6|7158.9|7143.9|7160.1|7145.1|7157.6|7142.6|110
1604944800000|2020-11-09 18:00:00|7159.1|7144.1|7165.2|7150.2|7167.6|7152.6|7157.5|7142.5|192
1604945100000|2020-11-09 18:05:00|7163.8|7148.8|7159.5|7144.5|7165.7|7150.7|7150.7|7135.7|317
1604945400000|2020-11-09 18:10:00|7160|7145|7159.9|7144.9|7167.6|7152.6|7159.9|7144.9|137
1604945700000|2020-11-09 18:15:00|7160.4|7145.4|7156.1|7141.1|7161|7146|7145.5|7130.5|293
1604946000000|2020-11-09 18:20:00|7156.5|7141.5|7148.4|7133.4|7157.9|7142.9|7143.9|7128.9|85
1604946300000|2020-11-09 18:25:00|7148.5|7133.5|7155.3|7140.3|7155.3|7140.3|7143.7|7128.7|191
1604946600000|2020-11-09 18:30:00|7155.9|7140.9|7162|7147|7162.1|7147.1|7155.1|7140.1|323
1604946900000|2020-11-09 18:35:00|7161.5|7146.5|7147.1|7132.1|7163.1|7148.1|7147.1|7132.1|71
1604947200000|2020-11-09 18:40:00|7146.6|7131.6|7144.2|7129.2|7155.6|7140.6|7126.8|7111.8|148
1604947500000|2020-11-09 18:45:00|7144.7|7129.7|7153.6|7138.6|7157|7142|7144.7|7129.7|169
1604947800000|2020-11-09 18:50:00|7154.8|7139.8|7160.3|7145.3|7160.3|7145.3|7151.7|7136.7|177
1604948100000|2020-11-09 18:55:00|7162.3|7147.3|7152.2|7137.2|7162.3|7147.3|7152.2|7137.2|139
1604948400000|2020-11-09 19:00:00|7156.7|7141.7|7158.5|7143.5|7159.9|7144.9|7152.6|7137.6|165
1604948700000|2020-11-09 19:05:00|7158.4|7143.4|7138.9|7123.9|7159|7144|7134.4|7119.4|848
1604949000000|2020-11-09 19:10:00|7138.5|7123.5|7144.7|7129.7|7151.8|7136.8|7134|7119|2656
1604949300000|2020-11-09 19:15:00|7146.6|7131.6|7152.9|7137.9|7153.9|7138.9|7144.1|7129.1|775
1604973600000|2020-11-10 02:00:00|7136.3|7121.3|7137.8|7122.8|7138.9|7123.9|7129.9|7114.9|22
1604973900000|2020-11-10 02:05:00|7135|7120|7134.5|7119.5|7137|7122|7129|7114|67
1604974200000|2020-11-10 02:10:00|7135.3|7120.3|7130.4|7115.4|7135.5|7120.5|7130.4|7115.4|12
1604974500000|2020-11-10 02:15:00|7130.6|7115.6|7131.4|7116.4|7131.4|7116.4|7130.4|7115.4|2
1604974800000|2020-11-10 02:20:00|7130.9|7115.9|7130.9|7115.9|7131|7116|7130.9|7115.9|0
1604975100000|2020-11-10 02:25:00|7132.2|7117.2|7132|7117|7132.5|7117.5|7131.9|7116.9|3
1604975400000|2020-11-10 02:30:00|7133.5|7118.5|7133.5|7118.5|7133.5|7118.5|7133.5|7118.5|1
1604975700000|2020-11-10 02:35:00|7133.7|7118.7|7140|7125|7140|7125|7133.6|7118.6|1
1604976000000|2020-11-10 02:40:00|7140.1|7125.1|7138.1|7123.1|7140.1|7125.1|7136|7121|3
1604976300000|2020-11-10 02:45:00|7139.6|7124.6|7141.8|7126.8|7141.9|7126.9|7136.5|7121.5|20
1604976600000|2020-11-10 02:50:00|7141.9|7126.9|7141.4|7126.4|7141.9|7126.9|7140.8|7125.8|16
1604976900000|2020-11-10 02:55:00|7139.9|7124.9|7137|7122|7139.9|7124.9|7135.5|7120.5|0
1604977200000|2020-11-10 03:00:00|7136.9|7121.9|7137.1|7122.1|7137.2|7122.2|7136.9|7121.9|6
1604977500000|2020-11-10 03:05:00|7136.7|7121.7|7137.5|7122.5|7137.5|7122.5|7136.7|7121.7|0
1604977800000|2020-11-10 03:10:00|7136.2|7121.2|7137.1|7122.1|7137.1|7122.1|7136.2|7121.2|2
1604978100000|2020-11-10 03:15:00|7136.3|7121.3|7136.7|7121.7|7136.7|7121.7|7136.2|7121.2|1
1604978400000|2020-11-10 03:20:00|7137.6|7122.6|7137|7122|7140.7|7125.7|7137|7122|0
1604978700000|2020-11-10 03:25:00|7136.6|7121.6|7140.1|7125.1|7140.2|7125.2|7136.2|7121.2|8
1604979000000|2020-11-10 03:30:00|7141.2|7126.2|7139.6|7124.6|7142.2|7127.2|7139.6|7124.6|3
1604979300000|2020-11-10 03:35:00|7139.5|7124.5|7135.5|7120.5|7139.5|7124.5|7135.5|7120.5|1
1604979600000|2020-11-10 03:40:00|7133.6|7118.6|7130.6|7115.6|7134.6|7119.6|7127.6|7112.6|8
1604979900000|2020-11-10 03:45:00|7132.1|7117.1|7133.6|7118.6|7133.6|7118.6|7132.1|7117.1|2
1604980200000|2020-11-10 03:50:00|7133.5|7118.5|7135.1|7120.1|7135.1|7120.1|7131.1|7116.1|3
1604980500000|2020-11-10 03:55:00|7136.1|7121.1|7136|7121|7136.1|7121.1|7134.5|7119.5|0
1604980800000|2020-11-10 04:00:00|7137|7122|7136.4|7121.4|7137|7122|7135.8|7120.8|0
1604981100000|2020-11-10 04:05:00|7136|7121|7135.5|7120.5|7137.7|7122.7|7133.7|7118.7|1
1604981400000|2020-11-10 04:10:00|7136|7121|7132.5|7117.5|7136.8|7121.8|7132.2|7117.2|38
1604981700000|2020-11-10 04:15:00|7132|7117|7130.4|7115.4|7132|7117|7129.5|7114.5|1
1604982000000|2020-11-10 04:20:00|7130.7|7115.7|7127.4|7112.4|7131.5|7116.5|7126.9|7111.9|1
1604982600000|2020-11-10 04:30:00|7127.5|7112.5|7129.5|7114.5|7130.9|7115.9|7127.5|7112.5|1
1604982900000|2020-11-10 04:35:00|7129.8|7114.8|7131|7116|7131|7116|7129.8|7114.8|0
1604983200000|2020-11-10 04:40:00|7128.8|7113.8|7128.8|7113.8|7128.8|7113.8|7128.8|7113.8|2
1604983500000|2020-11-10 04:45:00|7130.8|7115.8|7128|7113|7130.8|7115.8|7128|7113|0
1604983800000|2020-11-10 04:50:00|7128.1|7113.1|7129.9|7114.9|7129.9|7114.9|7128.1|7113.1|2
1604984700000|2020-11-10 05:05:00|7130.4|7115.4|7132.4|7117.4|7132.8|7117.8|7130.4|7115.4|3
1604985000000|2020-11-10 05:10:00|7132.5|7117.5|7132.5|7117.5|7132.5|7117.5|7132.5|7117.5|0
1604985300000|2020-11-10 05:15:00|7132.9|7117.9|7132.9|7117.9|7132.9|7117.9|7132.9|7117.9|0
1604985600000|2020-11-10 05:20:00|7134.6|7119.6|7135.4|7120.4|7135.4|7120.4|7134.6|7119.6|0
1604985900000|2020-11-10 05:25:00|7134.9|7119.9|7133.9|7118.9|7134.9|7119.9|7133.9|7118.9|0
1604986200000|2020-11-10 05:30:00|7134|7119|7138.2|7123.2|7138.6|7123.6|7133.5|7118.5|4
1604986500000|2020-11-10 05:35:00|7138|7123|7138|7123|7138.2|7123.2|7138|7123|0
1604986800000|2020-11-10 05:40:00|7137.6|7122.6|7135.1|7120.1|7138.2|7123.2|7135.1|7120.1|1
1604987100000|2020-11-10 05:45:00|7135|7120|7131.2|7116.2|7138.1|7123.1|7129.5|7114.5|3
1604987400000|2020-11-10 05:50:00|7131.1|7116.1|7124.9|7109.9|7134.4|7119.4|7119.8|7104.8|9
1604987700000|2020-11-10 05:55:00|7125.1|7110.1|7126.6|7111.6|7129.3|7114.3|7121.7|7106.7|17
1604988000000|2020-11-10 06:00:00|7124.1|7109.1|7131.5|7116.5|7140.6|7125.6|7124.1|7109.1|23
1604988300000|2020-11-10 06:05:00|7129.1|7114.1|7126.3|7111.3|7135.3|7120.3|7123.8|7108.8|28
1604988600000|2020-11-10 06:10:00|7125.8|7110.8|7124.9|7109.9|7132.9|7117.9|7122.3|7107.3|10
1604988900000|2020-11-10 06:15:00|7125.1|7110.1|7127.9|7112.9|7128.9|7113.9|7118.4|7103.4|20
1604989200000|2020-11-10 06:20:00|7129.4|7114.4|7127.1|7112.1|7130|7115|7125.6|7110.6|50
1604989500000|2020-11-10 06:25:00|7125.1|7110.1|7127.1|7112.1|7127.1|7112.1|7125.1|7110.1|1
1604989800000|2020-11-10 06:30:00|7125.5|7110.5|7125.1|7110.1|7125.5|7110.5|7125.1|7110.1|2
1604990100000|2020-11-10 06:35:00|7125.6|7110.6|7125.1|7110.1|7125.6|7110.6|7124.1|7109.1|1
1604990400000|2020-11-10 06:40:00|7125.6|7110.6|7126.5|7111.5|7127.1|7112.1|7125.1|7110.1|15
1604990700000|2020-11-10 06:45:00|7128.4|7113.4|7127.4|7112.4|7128.4|7113.4|7125.5|7110.5|3
1604991000000|2020-11-10 06:50:00|7126.4|7111.4|7126.5|7111.5|7126.5|7111.5|7126.4|7111.4|3
1604991300000|2020-11-10 06:55:00|7126.9|7111.9|7121.7|7106.7|7126.9|7111.9|7121.3|7106.3|11
1604991600000|2020-11-10 07:00:00|7122.2|7107.2|7124.3|7109.3|7124.3|7109.3|7122.2|7107.2|3
1604991900000|2020-11-10 07:05:00|7124.5|7109.5|7125.3|7110.3|7125.8|7110.8|7124.5|7109.5|0
1604992200000|2020-11-10 07:10:00|7125.7|7110.7|7124.7|7109.7|7128.3|7113.3|7124.7|7109.7|3
1604992500000|2020-11-10 07:15:00|7124.9|7109.9|7130.8|7115.8|7130.8|7115.8|7124.9|7109.9|1
1604992800000|2020-11-10 07:20:00|7130.7|7115.7|7128.3|7113.3|7130.7|7115.7|7126.8|7111.8|16
1604993100000|2020-11-10 07:25:00|7126.8|7111.8|7127.4|7112.4|7127.4|7112.4|7125.8|7110.8|29
1604993400000|2020-11-10 07:30:00|7127.5|7112.5|7127.5|7112.5|7127.5|7112.5|7127.5|7112.5|0
1604993700000|2020-11-10 07:35:00|7128|7113|7130.2|7115.2|7130.3|7115.3|7127.5|7112.5|9
1604994000000|2020-11-10 07:40:00|7130.1|7115.1|7129.3|7114.3|7130.1|7115.1|7128.8|7113.8|2
1604994300000|2020-11-10 07:45:00|7129.8|7114.8|7129.3|7114.3|7129.8|7114.8|7129.3|7114.3|0
1604994600000|2020-11-10 07:50:00|7129.4|7114.4|7129.8|7114.8|7131.7|7116.7|7129.3|7114.3|6
1604994900000|2020-11-10 07:55:00|7130|7115|7128.8|7113.8|7130|7115|7128.3|7113.3|2
1604995200000|2020-11-10 08:00:00|7129.3|7114.3|7130.8|7115.8|7132.3|7117.3|7129.3|7114.3|4
1604995500000|2020-11-10 08:05:00|7130.3|7115.3|7128.9|7113.9|7130.3|7115.3|7128.8|7113.8|3
1604995800000|2020-11-10 08:10:00|||||||||5
1604996100000|2020-11-10 08:15:00|7129.4|7114.4|7124.9|7109.9|7130.3|7115.3|7124.8|7109.8|26
1604996400000|2020-11-10 08:20:00|7123.4|7108.4|7130.9|7115.9|7131.8|7116.8|7121.5|7106.5|15
1604996700000|2020-11-10 08:25:00|7129.4|7114.4|7129.3|7114.3|7129.9|7114.9|7125.9|7110.9|2
1604997000000|2020-11-10 08:30:00|7127.8|7112.8|7126|7111|7128.3|7113.3|7125.8|7110.8|5
1604997300000|2020-11-10 08:35:00|7125.5|7110.5|7124.5|7109.5|7128.5|7113.5|7123|7108|17
1604997600000|2020-11-10 08:40:00|7126.1|7111.1|7127.5|7112.5|7131.8|7116.8|7126.1|7111.1|9
1604997900000|2020-11-10 08:45:00|7127.2|7112.2|7129.1|7114.1|7129.1|7114.1|7125.5|7110.5|4
1604998200000|2020-11-10 08:50:00|7128.9|7113.9|7127.6|7112.6|7137|7122|7127.6|7112.6|16
1604998500000|2020-11-10 08:55:00|7127.7|7112.7|7134.5|7119.5|7134.5|7119.5|7127.7|7112.7|2
1604998800000|2020-11-10 09:00:00|7134.6|7119.6|7139.9|7124.9|7142|7127|7134.6|7119.6|26
1604999100000|2020-11-10 09:05:00|7139.5|7124.5|7144|7129|7145.6|7130.6|7136.5|7121.5|18
1604999400000|2020-11-10 09:10:00|7147.4|7132.4|7146.6|7131.6|7151|7136|7144.5|7129.5|11
1604999700000|2020-11-10 09:15:00|7147|7132|7151.1|7136.1|7153.4|7138.4|7147|7132|18
1605000000000|2020-11-10 09:20:00|7150.6|7135.6|7151.1|7136.1|7152.9|7137.9|7148.5|7133.5|19
1605000300000|2020-11-10 09:25:00|7153.5|7138.5|7153.5|7138.5|7156.9|7141.9|7153.5|7138.5|26
1605000600000|2020-11-10 09:30:00|7154.6|7139.6|7157.1|7142.1|7157.9|7142.9|7146|7131|99
1605000900000|2020-11-10 09:35:00|7160.4|7145.4|7158.6|7143.6|7162|7147|7158.5|7143.5|65
1605001200000|2020-11-10 09:40:00|7158.5|7143.5|7153|7138|7161.6|7146.6|7152.4|7137.4|15
1605001500000|2020-11-10 09:45:00|7153.4|7138.4|7158.8|7143.8|7162.8|7147.8|7153.1|7138.1|29
1605001800000|2020-11-10 09:50:00|7160.5|7145.5|7151.3|7136.3|7160.8|7145.8|7151.3|7136.3|13
1605002100000|2020-11-10 09:55:00|7152.7|7137.7|7146.2|7131.2|7153.7|7138.7|7146.2|7131.2|38
1605002400000|2020-11-10 10:00:00|7145.4|7130.4|7159.5|7144.5|7161.4|7146.4|7141.4|7126.4|88
1605002700000|2020-11-10 10:05:00|7159.3|7144.3|7153|7138|7159.3|7144.3|7152.5|7137.5|40
1605003000000|2020-11-10 10:10:00|7151.5|7136.5|7151.4|7136.4|7155|7140|7151.4|7136.4|52
1605003300000|2020-11-10 10:15:00|7153.3|7138.3|7142.3|7127.3|7153.3|7138.3|7140.1|7125.1|34
1605003600000|2020-11-10 10:20:00|7141.9|7126.9|7139|7124|7142.6|7127.6|7139|7124|6
1605003900000|2020-11-10 10:25:00|7139.1|7124.1|7139.5|7124.5|7141.9|7126.9|7137.9|7122.9|28
1605004200000|2020-11-10 10:30:00|7139.4|7124.4|7138.9|7123.9|7142.5|7127.5|7137.8|7122.8|110
1605004500000|2020-11-10 10:35:00|7146.7|7131.7|7152.7|7137.7|7158.7|7143.7|7146.7|7131.7|19
1605004800000|2020-11-10 10:40:00|7156.1|7141.1|7154.7|7139.7|7166.6|7151.6|7154.7|7139.7|63
1605005100000|2020-11-10 10:45:00|7154.9|7139.9|7156.7|7141.7|7158.1|7143.1|7152.7|7137.7|37
1605005400000|2020-11-10 10:50:00|7154.8|7139.8|7157.8|7142.8|7158.2|7143.2|7153.2|7138.2|17
1605005700000|2020-11-10 10:55:00|7158.2|7143.2|7167.4|7152.4|7167.7|7152.7|7157.6|7142.6|99
1605006000000|2020-11-10 11:00:00|7166.6|7151.6|7166.1|7151.1|7167.8|7152.8|7163.1|7148.1|23
1605006300000|2020-11-10 11:05:00|7164.7|7149.7|7161.6|7146.6|7167.7|7152.7|7160.2|7145.2|18
1605006600000|2020-11-10 11:10:00|7162.2|7147.2|7161.5|7146.5|7162.2|7147.2|7160|7145|52
1605006900000|2020-11-10 11:15:00|7160.7|7145.7|7161.6|7146.6|7161.6|7146.6|7160|7145|31
1605007200000|2020-11-10 11:20:00|7161.5|7146.5|7157|7142|7161.5|7146.5|7155|7140|10
1605007500000|2020-11-10 11:25:00|7158.9|7143.9|7157|7142|7159|7144|7156.5|7141.5|25
1605007800000|2020-11-10 11:30:00|7157.2|7142.2|7159.8|7144.8|7160.2|7145.2|7156|7141|51
1605008100000|2020-11-10 11:35:00|7160.2|7145.2|7166.7|7151.7|7167.8|7152.8|7158.3|7143.3|35
1605008400000|2020-11-10 11:40:00|7166.3|7151.3|7162.3|7147.3|7167.7|7152.7|7162.3|7147.3|8
1605008700000|2020-11-10 11:45:00|7162.2|7147.2|7159.3|7144.3|7162.2|7147.2|7159.3|7144.3|5
1605009000000|2020-11-10 11:50:00|7158.6|7143.6|7159.5|7144.5|7161.1|7146.1|7156.7|7141.7|11
1605009300000|2020-11-10 11:55:00|7159|7144|7158.5|7143.5|7159.5|7144.5|7157.6|7142.6|0
1605009600000|2020-11-10 12:00:00|7157.6|7142.6|7157.6|7142.6|7158.5|7143.5|7157.1|7142.1|9
1605009900000|2020-11-10 12:05:00|7158|7143|7157|7142|7159|7144|7155.5|7140.5|58
1605010200000|2020-11-10 12:10:00|7158.6|7143.6|7157.9|7142.9|7158.6|7143.6|7157.4|7142.4|65
1605010500000|2020-11-10 12:15:00|7158.3|7143.3|7158.8|7143.8|7160|7145|7157.8|7142.8|174
1605010800000|2020-11-10 12:20:00|7158.9|7143.9|7157.8|7142.8|7159.8|7144.8|7154.9|7139.9|33
1605011100000|2020-11-10 12:25:00|7158.1|7143.1|7156.6|7141.6|7159.3|7144.3|7156.6|7141.6|28
1605011400000|2020-11-10 12:30:00|7156.7|7141.7|7157.5|7142.5|7159.1|7144.1|7153.1|7138.1|44
1605011700000|2020-11-10 12:35:00|7157.1|7142.1|7154.5|7139.5|7158.1|7143.1|7153|7138|71
1605012000000|2020-11-10 12:40:00|7154.9|7139.9|7150.4|7135.4|7161.6|7146.6|7150.2|7135.2|152
1605012300000|2020-11-10 12:45:00|7149.9|7134.9|7146.4|7131.4|7150.8|7135.8|7140.7|7125.7|78
1605012600000|2020-11-10 12:50:00|7145.6|7130.6|7144.4|7129.4|7148.4|7133.4|7143.5|7128.5|69
1605012900000|2020-11-10 12:55:00|7143.8|7128.8|7141.8|7126.8|7145.3|7130.3|7138.6|7123.6|77
1605013200000|2020-11-10 13:00:00|7142.4|7127.4|7150.1|7135.1|7153.7|7138.7|7139.4|7124.4|100
1605013500000|2020-11-10 13:05:00|7146.9|7131.9|7139.4|7124.4|7146.9|7131.9|7136.1|7121.1|98
1605013800000|2020-11-10 13:10:00|7140.5|7125.5|7150.7|7135.7|7152.2|7137.2|7137.5|7122.5|85
1605014100000|2020-11-10 13:15:00|7149.1|7134.1|7145.2|7130.2|7149.3|7134.3|7145.2|7130.2|44
1605014400000|2020-11-10 13:20:00|7145.3|7130.3|7144.1|7129.1|7152|7137|7143|7128|264
1605014700000|2020-11-10 13:25:00|7144|7129|7140.2|7125.2|7145.6|7130.6|7139.2|7124.2|220
1605015000000|2020-11-10 13:30:00|7140.7|7125.7|7131.1|7116.1|7142.7|7127.7|7128|7113|267
1605015300000|2020-11-10 13:35:00|7131|7116|7131.4|7116.4|7132.2|7117.2|7125.5|7110.5|249
1605015600000|2020-11-10 13:40:00|7131.7|7116.7|7134.1|7119.1|7136|7121|7128.2|7113.2|65
1605015900000|2020-11-10 13:45:00|7133.6|7118.6|7128.2|7113.2|7133.6|7118.6|7125.5|7110.5|118
1605016200000|2020-11-10 13:50:00|7127.7|7112.7|7133|7118|7133|7118|7127|7112|40
1605016500000|2020-11-10 13:55:00|7131.4|7116.4|7138.5|7123.5|7140.1|7125.1|7131.1|7116.1|125
1605016800000|2020-11-10 14:00:00|7139.4|7124.4|7144.6|7129.6|7146|7131|7134.1|7119.1|72
1605017100000|2020-11-10 14:05:00|7144.1|7129.1|7139.4|7124.4|7146.9|7131.9|7138.4|7123.4|240
1605017400000|2020-11-10 14:10:00|7138.9|7123.9|7137.7|7122.7|7139.4|7124.4|7136.2|7121.2|53
1605017700000|2020-11-10 14:15:00|7138.3|7123.3|7146.2|7131.2|7146.3|7131.3|7135.1|7120.1|148
1605018000000|2020-11-10 14:20:00|7146.3|7131.3|7145.2|7130.2|7146.3|7131.3|7143.2|7128.2|41
1605018300000|2020-11-10 14:25:00|7145.3|7130.3|7144.2|7129.2|7149.2|7134.2|7141.3|7126.3|79
1605018600000|2020-11-10 14:30:00|7144.3|7129.3|7132.3|7117.3|7149.3|7134.3|7131.8|7116.8|214
1605018900000|2020-11-10 14:35:00|7131.3|7116.3|7132.6|7117.6|7135.5|7120.5|7128.3|7113.3|325
1605019200000|2020-11-10 14:40:00|7132.2|7117.2|7133.6|7118.6|7137.8|7122.8|7129.1|7114.1|123
1605019500000|2020-11-10 14:45:00|7133.2|7118.2|7126.3|7111.3|7133.6|7118.6|7114.2|7099.2|208
1605019800000|2020-11-10 14:50:00|7125.8|7110.8|7124.5|7109.5|7130.2|7115.2|7122.7|7107.7|133
1605020100000|2020-11-10 14:55:00|7124.4|7109.4|7120.9|7105.9|7128.5|7113.5|7120.9|7105.9|377
1605020400000|2020-11-10 15:00:00|7120|7105|7122.1|7107.1|7122.1|7107.1|7113.6|7098.6|162
1605020700000|2020-11-10 15:05:00|7122.5|7107.5|7115.9|7100.9|7122.6|7107.6|7114.8|7099.8|247
1605021000000|2020-11-10 15:10:00|7116.3|7101.3|7130|7115|7134.4|7119.4|7116.3|7101.3|310
1605021300000|2020-11-10 15:15:00|7130.1|7115.1|7138.1|7123.1|7140.8|7125.8|7130.1|7115.1|318
1605021600000|2020-11-10 15:20:00|7138.9|7123.9|7133.8|7118.8|7138.9|7123.9|7128.9|7113.9|149
1605021900000|2020-11-10 15:25:00|7133.7|7118.7|7133.5|7118.5|7134.5|7119.5|7126.7|7111.7|542
1605022200000|2020-11-10 15:30:00|7132.3|7117.3|7128.3|7113.3|7135.9|7120.9|7126.4|7111.4|192
1605022500000|2020-11-10 15:35:00|7128.4|7113.4|7122.8|7107.8|7128.4|7113.4|7120.2|7105.2|205
1605022800000|2020-11-10 15:40:00|7123.2|7108.2|7117|7102|7123.6|7108.6|7116.3|7101.3|386
1605023100000|2020-11-10 15:45:00|7117.1|7102.1|7119.5|7104.5|7121.7|7106.7|7117|7102|184
1605023400000|2020-11-10 15:50:00|7119.1|7104.1|7116.5|7101.5|7125|7110|7116.4|7101.4|244
1605023700000|2020-11-10 15:55:00|7118.1|7103.1|7119.8|7104.8|7119.8|7104.8|7115.2|7100.2|213
1605024000000|2020-11-10 16:00:00|7120.2|7105.2|7136.1|7121.1|7136.6|7121.6|7119.2|7104.2|426
1605024300000|2020-11-10 16:05:00|7137|7122|7139.3|7124.3|7142|7127|7135.6|7120.6|215
1605024600000|2020-11-10 16:10:00|7139.7|7124.7|7139.5|7124.5|7142.7|7127.7|7139.4|7124.4|378
1605024900000|2020-11-10 16:15:00|7139.4|7124.4|7128.5|7113.5|7140.1|7125.1|7128.3|7113.3|319
1605025200000|2020-11-10 16:20:00|7128.9|7113.9|7139.9|7124.9|7139.9|7124.9|7126.9|7111.9|624
1605025500000|2020-11-10 16:25:00|7139.8|7124.8|7136.1|7121.1|7149.7|7134.7|7135.3|7120.3|440
1605025800000|2020-11-10 16:30:00|7136|7121|7134.4|7119.4|7138.9|7123.9|7133.1|7118.1|265
1605026100000|2020-11-10 16:35:00|7133.1|7118.1|7128.1|7113.1|7134.1|7119.1|7127|7112|75
1605026400000|2020-11-10 16:40:00|7128.5|7113.5|7126.6|7111.6|7132.6|7117.6|7126.6|7111.6|258
1605026700000|2020-11-10 16:45:00|7126.7|7111.7|7128.4|7113.4|7130.2|7115.2|7124.6|7109.6|180
1605027000000|2020-11-10 16:50:00|7128.6|7113.6|7125.7|7110.7|7129.8|7114.8|7123.3|7108.3|251
1605027300000|2020-11-10 16:55:00|7126.2|7111.2|7133.9|7118.9|7136.4|7121.4|7124.8|7109.8|350
1605027600000|2020-11-10 17:00:00|7136.8|7121.8|7095.9|7080.9|7136.8|7121.8|7065.1|7050.1|1167
1605027900000|2020-11-10 17:05:00|7094.5|7079.5|7110.8|7095.8|7113.3|7098.3|7093.1|7078.1|154
1605028200000|2020-11-10 17:10:00|7109.8|7094.8|7103.2|7088.2|7120.3|7105.3|7103.2|7088.2|85
1605028500000|2020-11-10 17:15:00|7103.3|7088.3|7102.4|7087.4|7107.4|7092.4|7099.3|7084.3|150
1605028800000|2020-11-10 17:20:00|7101.6|7086.6|7102.6|7087.6|7112.9|7097.9|7101|7086|299
1605029100000|2020-11-10 17:25:00|7103.1|7088.1|7093|7078|7106.5|7091.5|7092.5|7077.5|117
1605029400000|2020-11-10 17:30:00|7093.1|7078.1|7085.9|7070.9|7095.5|7080.5|7084.3|7069.3|450
1605029700000|2020-11-10 17:35:00|7085.5|7070.5|7083.5|7068.5|7090.9|7075.9|7082|7067|287
1605030000000|2020-11-10 17:40:00|7083|7068|7087.1|7072.1|7087.6|7072.6|7078|7063|141
1605030300000|2020-11-10 17:45:00|7087|7072|7098.1|7083.1|7099.6|7084.6|7084.8|7069.8|224
1605030600000|2020-11-10 17:50:00|7098.4|7083.4|7113.4|7098.4|7113.5|7098.5|7096.6|7081.6|211
1605030900000|2020-11-10 17:55:00|7114|7099|7112.1|7097.1|7121.1|7106.1|7110.5|7095.5|167
1605031200000|2020-11-10 18:00:00|7110.4|7095.4|7113.5|7098.5|7114.6|7099.6|7108.4|7093.4|104
1605031500000|2020-11-10 18:05:00|7113.4|7098.4|7106.4|7091.4|7113.4|7098.4|7106.1|7091.1|92
1605031800000|2020-11-10 18:10:00|7105.6|7090.6|7100|7085|7110.5|7095.5|7100|7085|126
1605032100000|2020-11-10 18:15:00|7100.5|7085.5|7101.5|7086.5|7105.6|7090.6|7100|7085|88
1605032400000|2020-11-10 18:20:00|7101.6|7086.6|7094|7079|7105.4|7090.4|7094|7079|114
1605032700000|2020-11-10 18:25:00|7094.5|7079.5|7101|7086|7102|7087|7094.5|7079.5|235
1605033000000|2020-11-10 18:30:00|7099.3|7084.3|7096.2|7081.2|7100.9|7085.9|7095.8|7080.8|147
1605033300000|2020-11-10 18:35:00|7095.8|7080.8|7099.7|7084.7|7103.6|7088.6|7094.7|7079.7|355
1605033600000|2020-11-10 18:40:00|7099.6|7084.6|7096.8|7081.8|7099.7|7084.7|7094.6|7079.6|182
1605033900000|2020-11-10 18:45:00|7096.9|7081.9|7108.4|7093.4|7112.4|7097.4|7096.8|7081.8|225
1605034200000|2020-11-10 18:50:00|7108.5|7093.5|7113.5|7098.5|7115.9|7100.9|7108.5|7093.5|155
1605034500000|2020-11-10 18:55:00|7113|7098|7117.5|7102.5|7117.5|7102.5|7110.5|7095.5|198
1605034800000|2020-11-10 19:00:00|7118.5|7103.5|7112.9|7097.9|7122.6|7107.6|7112.4|7097.4|416
1605035100000|2020-11-10 19:05:00|7113.4|7098.4|7136.6|7121.6|7140|7125|7113.4|7098.4|538
1605035400000|2020-11-10 19:10:00|7136.7|7121.7|7137|7122|7145|7130|7130.2|7115.2|2335
1605035700000|2020-11-10 19:15:00|7137.4|7122.4|7145.1|7130.1|7145.7|7130.7|7132.5|7117.5|568
1604973600000|2020-11-10 02:00:00|7136.3|7121.3|7137.8|7122.8|7138.9|7123.9|7129.9|7114.9|22
1604973900000|2020-11-10 02:05:00|7135|7120|7134.5|7119.5|7137|7122|7129|7114|67
1604974200000|2020-11-10 02:10:00|7135.3|7120.3|7130.4|7115.4|7135.5|7120.5|7130.4|7115.4|12
1604974500000|2020-11-10 02:15:00|7130.6|7115.6|7131.4|7116.4|7131.4|7116.4|7130.4|7115.4|2
1604974800000|2020-11-10 02:20:00|7130.9|7115.9|7130.9|7115.9|7131|7116|7130.9|7115.9|0
1604975100000|2020-11-10 02:25:00|7132.2|7117.2|7132|7117|7132.5|7117.5|7131.9|7116.9|3
1604975400000|2020-11-10 02:30:00|7133.5|7118.5|7133.5|7118.5|7133.5|7118.5|7133.5|7118.5|1
1604975700000|2020-11-10 02:35:00|7133.7|7118.7|7140|7125|7140|7125|7133.6|7118.6|1
1604976000000|2020-11-10 02:40:00|7140.1|7125.1|7138.1|7123.1|7140.1|7125.1|7136|7121|3
1604976300000|2020-11-10 02:45:00|7139.6|7124.6|7141.8|7126.8|7141.9|7126.9|7136.5|7121.5|20
1604976600000|2020-11-10 02:50:00|7141.9|7126.9|7141.4|7126.4|7141.9|7126.9|7140.8|7125.8|16
1604976900000|2020-11-10 02:55:00|7139.9|7124.9|7137|7122|7139.9|7124.9|7135.5|7120.5|0
1604977200000|2020-11-10 03:00:00|7136.9|7121.9|7137.1|7122.1|7137.2|7122.2|7136.9|7121.9|6
1604977500000|2020-11-10 03:05:00|7136.7|7121.7|7137.5|7122.5|7137.5|7122.5|7136.7|7121.7|0
1604977800000|2020-11-10 03:10:00|7136.2|7121.2|7137.1|7122.1|7137.1|7122.1|7136.2|7121.2|2
1604978100000|2020-11-10 03:15:00|7136.3|7121.3|7136.7|7121.7|7136.7|7121.7|7136.2|7121.2|1
1604978400000|2020-11-10 03:20:00|7137.6|7122.6|7137|7122|7140.7|7125.7|7137|7122|0
1604978700000|2020-11-10 03:25:00|7136.6|7121.6|7140.1|7125.1|7140.2|7125.2|7136.2|7121.2|8
1604979000000|2020-11-10 03:30:00|7141.2|7126.2|7139.6|7124.6|7142.2|7127.2|7139.6|7124.6|3
1604979300000|2020-11-10 03:35:00|7139.5|7124.5|7135.5|7120.5|7139.5|7124.5|7135.5|7120.5|1
1604979600000|2020-11-10 03:40:00|7133.6|7118.6|7130.6|7115.6|7134.6|7119.6|7127.6|7112.6|8
1604979900000|2020-11-10 03:45:00|7132.1|7117.1|7133.6|7118.6|7133.6|7118.6|7132.1|7117.1|2
1604980200000|2020-11-10 03:50:00|7133.5|7118.5|7135.1|7120.1|7135.1|7120.1|7131.1|7116.1|3
1604980500000|2020-11-10 03:55:00|7136.1|7121.1|7136|7121|7136.1|7121.1|7134.5|7119.5|0
1604980800000|2020-11-10 04:00:00|7137|7122|7136.4|7121.4|7137|7122|7135.8|7120.8|0
1604981100000|2020-11-10 04:05:00|7136|7121|7135.5|7120.5|7137.7|7122.7|7133.7|7118.7|1
1604981400000|2020-11-10 04:10:00|7136|7121|7132.5|7117.5|7136.8|7121.8|7132.2|7117.2|38
1604981700000|2020-11-10 04:15:00|7132|7117|7130.4|7115.4|7132|7117|7129.5|7114.5|1
1604982000000|2020-11-10 04:20:00|7130.7|7115.7|7127.4|7112.4|7131.5|7116.5|7126.9|7111.9|1
1604982600000|2020-11-10 04:30:00|7127.5|7112.5|7129.5|7114.5|7130.9|7115.9|7127.5|7112.5|1
1604982900000|2020-11-10 04:35:00|7129.8|7114.8|7131|7116|7131|7116|7129.8|7114.8|0
1604983200000|2020-11-10 04:40:00|7128.8|7113.8|7128.8|7113.8|7128.8|7113.8|7128.8|7113.8|2
1604983500000|2020-11-10 04:45:00|7130.8|7115.8|7128|7113|7130.8|7115.8|7128|7113|0
1604983800000|2020-11-10 04:50:00|7128.1|7113.1|7129.9|7114.9|7129.9|7114.9|7128.1|7113.1|2
1604984700000|2020-11-10 05:05:00|7130.4|7115.4|7132.4|7117.4|7132.8|7117.8|7130.4|7115.4|3
1604985000000|2020-11-10 05:10:00|7132.5|7117.5|7132.5|7117.5|7132.5|7117.5|7132.5|7117.5|0
1604985300000|2020-11-10 05:15:00|7132.9|7117.9|7132.9|7117.9|7132.9|7117.9|7132.9|7117.9|0
1604985600000|2020-11-10 05:20:00|7134.6|7119.6|7135.4|7120.4|7135.4|7120.4|7134.6|7119.6|0
1604985900000|2020-11-10 05:25:00|7134.9|7119.9|7133.9|7118.9|7134.9|7119.9|7133.9|7118.9|0
1604986200000|2020-11-10 05:30:00|7134|7119|7138.2|7123.2|7138.6|7123.6|7133.5|7118.5|4
1604986500000|2020-11-10 05:35:00|7138|7123|7138|7123|7138.2|7123.2|7138|7123|0
1604986800000|2020-11-10 05:40:00|7137.6|7122.6|7135.1|7120.1|7138.2|7123.2|7135.1|7120.1|1
1604987100000|2020-11-10 05:45:00|7135|7120|7131.2|7116.2|7138.1|7123.1|7129.5|7114.5|3
1604987400000|2020-11-10 05:50:00|7131.1|7116.1|7124.9|7109.9|7134.4|7119.4|7119.8|7104.8|9
1604987700000|2020-11-10 05:55:00|7125.1|7110.1|7126.6|7111.6|7129.3|7114.3|7121.7|7106.7|17
1604988000000|2020-11-10 06:00:00|7124.1|7109.1|7131.5|7116.5|7140.6|7125.6|7124.1|7109.1|23
1604988300000|2020-11-10 06:05:00|7129.1|7114.1|7126.3|7111.3|7135.3|7120.3|7123.8|7108.8|28
1604988600000|2020-11-10 06:10:00|7125.8|7110.8|7124.9|7109.9|7132.9|7117.9|7122.3|7107.3|10
1604988900000|2020-11-10 06:15:00|7125.1|7110.1|7127.9|7112.9|7128.9|7113.9|7118.4|7103.4|20
1604989200000|2020-11-10 06:20:00|7129.4|7114.4|7127.1|7112.1|7130|7115|7125.6|7110.6|50
1604989500000|2020-11-10 06:25:00|7125.1|7110.1|7127.1|7112.1|7127.1|7112.1|7125.1|7110.1|1
1604989800000|2020-11-10 06:30:00|7125.5|7110.5|7125.1|7110.1|7125.5|7110.5|7125.1|7110.1|2
1604990100000|2020-11-10 06:35:00|7125.6|7110.6|7125.1|7110.1|7125.6|7110.6|7124.1|7109.1|1
1604990400000|2020-11-10 06:40:00|7125.6|7110.6|7126.5|7111.5|7127.1|7112.1|7125.1|7110.1|15
1604990700000|2020-11-10 06:45:00|7128.4|7113.4|7127.4|7112.4|7128.4|7113.4|7125.5|7110.5|3
1604991000000|2020-11-10 06:50:00|7126.4|7111.4|7126.5|7111.5|7126.5|7111.5|7126.4|7111.4|3
1604991300000|2020-11-10 06:55:00|7126.9|7111.9|7121.7|7106.7|7126.9|7111.9|7121.3|7106.3|11
1604991600000|2020-11-10 07:00:00|7122.2|7107.2|7124.3|7109.3|7124.3|7109.3|7122.2|7107.2|3
1604991900000|2020-11-10 07:05:00|7124.5|7109.5|7125.3|7110.3|7125.8|7110.8|7124.5|7109.5|0
1604992200000|2020-11-10 07:10:00|7125.7|7110.7|7124.7|7109.7|7128.3|7113.3|7124.7|7109.7|3
1604992500000|2020-11-10 07:15:00|7124.9|7109.9|7130.8|7115.8|7130.8|7115.8|7124.9|7109.9|1
1604992800000|2020-11-10 07:20:00|7130.7|7115.7|7128.3|7113.3|7130.7|7115.7|7126.8|7111.8|16
1604993100000|2020-11-10 07:25:00|7126.8|7111.8|7127.4|7112.4|7127.4|7112.4|7125.8|7110.8|29
1604993400000|2020-11-10 07:30:00|7127.5|7112.5|7127.5|7112.5|7127.5|7112.5|7127.5|7112.5|0
1604993700000|2020-11-10 07:35:00|7128|7113|7130.2|7115.2|7130.3|7115.3|7127.5|7112.5|9
1604994000000|2020-11-10 07:40:00|7130.1|7115.1|7129.3|7114.3|7130.1|7115.1|7128.8|7113.8|2
1604994300000|2020-11-10 07:45:00|7129.8|7114.8|7129.3|7114.3|7129.8|7114.8|7129.3|7114.3|0
1604994600000|2020-11-10 07:50:00|7129.4|7114.4|7129.8|7114.8|7131.7|7116.7|7129.3|7114.3|6
1604994900000|2020-11-10 07:55:00|7130|7115|7128.8|7113.8|7130|7115|7128.3|7113.3|2
1604995200000|2020-11-10 08:00:00|7129.3|7114.3|7130.8|7115.8|7132.3|7117.3|7129.3|7114.3|4
1604995500000|2020-11-10 08:05:00|7130.3|7115.3|7128.9|7113.9|7130.3|7115.3|7128.8|7113.8|3
1604995800000|2020-11-10 08:10:00|||||||||5
1604996100000|2020-11-10 08:15:00|7129.4|7114.4|7124.9|7109.9|7130.3|7115.3|7124.8|7109.8|26
1604996400000|2020-11-10 08:20:00|7123.4|7108.4|7130.9|7115.9|7131.8|7116.8|7121.5|7106.5|15
1604996700000|2020-11-10 08:25:00|7129.4|7114.4|7129.3|7114.3|7129.9|7114.9|7125.9|7110.9|2
1604997000000|2020-11-10 08:30:00|7127.8|7112.8|7126|7111|7128.3|7113.3|7125.8|7110.8|5
1604997300000|2020-11-10 08:35:00|7125.5|7110.5|7124.5|7109.5|7128.5|7113.5|7123|7108|17
1604997600000|2020-11-10 08:40:00|7126.1|7111.1|7127.5|7112.5|7131.8|7116.8|7126.1|7111.1|9
1604997900000|2020-11-10 08:45:00|7127.2|7112.2|7129.1|7114.1|7129.1|7114.1|7125.5|7110.5|4
1604998200000|2020-11-10 08:50:00|7128.9|7113.9|7127.6|7112.6|7137|7122|7127.6|7112.6|16
1604998500000|2020-11-10 08:55:00|7127.7|7112.7|7134.5|7119.5|7134.5|7119.5|7127.7|7112.7|2
1604998800000|2020-11-10 09:00:00|7134.6|7119.6|7139.9|7124.9|7142|7127|7134.6|7119.6|26
1604999100000|2020-11-10 09:05:00|7139.5|7124.5|7144|7129|7145.6|7130.6|7136.5|7121.5|18
1604999400000|2020-11-10 09:10:00|7147.4|7132.4|7146.6|7131.6|7151|7136|7144.5|7129.5|11
1604999700000|2020-11-10 09:15:00|7147|7132|7151.1|7136.1|7153.4|7138.4|7147|7132|18
1605000000000|2020-11-10 09:20:00|7150.6|7135.6|7151.1|7136.1|7152.9|7137.9|7148.5|7133.5|19
1605000300000|2020-11-10 09:25:00|7153.5|7138.5|7153.5|7138.5|7156.9|7141.9|7153.5|7138.5|26
1605000600000|2020-11-10 09:30:00|7154.6|7139.6|7157.1|7142.1|7157.9|7142.9|7146|7131|99
1605000900000|2020-11-10 09:35:00|7160.4|7145.4|7158.6|7143.6|7162|7147|7158.5|7143.5|65
1605001200000|2020-11-10 09:40:00|7158.5|7143.5|7153|7138|7161.6|7146.6|7152.4|7137.4|15
1605001500000|2020-11-10 09:45:00|7153.4|7138.4|7158.8|7143.8|7162.8|7147.8|7153.1|7138.1|29
1605001800000|2020-11-10 09:50:00|7160.5|7145.5|7151.3|7136.3|7160.8|7145.8|7151.3|7136.3|13
1605002100000|2020-11-10 09:55:00|7152.7|7137.7|7146.2|7131.2|7153.7|7138.7|7146.2|7131.2|38
1605002400000|2020-11-10 10:00:00|7145.4|7130.4|7159.5|7144.5|7161.4|7146.4|7141.4|7126.4|88
1605002700000|2020-11-10 10:05:00|7159.3|7144.3|7153|7138|7159.3|7144.3|7152.5|7137.5|40
1605003000000|2020-11-10 10:10:00|7151.5|7136.5|7151.4|7136.4|7155|7140|7151.4|7136.4|52
1605003300000|2020-11-10 10:15:00|7153.3|7138.3|7142.3|7127.3|7153.3|7138.3|7140.1|7125.1|34
1605003600000|2020-11-10 10:20:00|7141.9|7126.9|7139|7124|7142.6|7127.6|7139|7124|6
1605003900000|2020-11-10 10:25:00|7139.1|7124.1|7139.5|7124.5|7141.9|7126.9|7137.9|7122.9|28
1605004200000|2020-11-10 10:30:00|7139.4|7124.4|7138.9|7123.9|7142.5|7127.5|7137.8|7122.8|110
1605004500000|2020-11-10 10:35:00|7146.7|7131.7|7152.7|7137.7|7158.7|7143.7|7146.7|7131.7|19
1605004800000|2020-11-10 10:40:00|7156.1|7141.1|7154.7|7139.7|7166.6|7151.6|7154.7|7139.7|63
1605005100000|2020-11-10 10:45:00|7154.9|7139.9|7156.7|7141.7|7158.1|7143.1|7152.7|7137.7|37
1605005400000|2020-11-10 10:50:00|7154.8|7139.8|7157.8|7142.8|7158.2|7143.2|7153.2|7138.2|17
1605005700000|2020-11-10 10:55:00|7158.2|7143.2|7167.4|7152.4|7167.7|7152.7|7157.6|7142.6|99
1605006000000|2020-11-10 11:00:00|7166.6|7151.6|7166.1|7151.1|7167.8|7152.8|7163.1|7148.1|23
1605006300000|2020-11-10 11:05:00|7164.7|7149.7|7161.6|7146.6|7167.7|7152.7|7160.2|7145.2|18
1605006600000|2020-11-10 11:10:00|7162.2|7147.2|7161.5|7146.5|7162.2|7147.2|7160|7145|52
1605006900000|2020-11-10 11:15:00|7160.7|7145.7|7161.6|7146.6|7161.6|7146.6|7160|7145|31
1605007200000|2020-11-10 11:20:00|7161.5|7146.5|7157|7142|7161.5|7146.5|7155|7140|10
1605007500000|2020-11-10 11:25:00|7158.9|7143.9|7157|7142|7159|7144|7156.5|7141.5|25
1605007800000|2020-11-10 11:30:00|7157.2|7142.2|7159.8|7144.8|7160.2|7145.2|7156|7141|51
1605008100000|2020-11-10 11:35:00|7160.2|7145.2|7166.7|7151.7|7167.8|7152.8|7158.3|7143.3|35
1605008400000|2020-11-10 11:40:00|7166.3|7151.3|7162.3|7147.3|7167.7|7152.7|7162.3|7147.3|8
1605008700000|2020-11-10 11:45:00|7162.2|7147.2|7159.3|7144.3|7162.2|7147.2|7159.3|7144.3|5
1605009000000|2020-11-10 11:50:00|7158.6|7143.6|7159.5|7144.5|7161.1|7146.1|7156.7|7141.7|11
1605009300000|2020-11-10 11:55:00|7159|7144|7158.5|7143.5|7159.5|7144.5|7157.6|7142.6|0
1605009600000|2020-11-10 12:00:00|7157.6|7142.6|7157.6|7142.6|7158.5|7143.5|7157.1|7142.1|9
1605009900000|2020-11-10 12:05:00|7158|7143|7157|7142|7159|7144|7155.5|7140.5|58
1605010200000|2020-11-10 12:10:00|7158.6|7143.6|7157.9|7142.9|7158.6|7143.6|7157.4|7142.4|65
1605010500000|2020-11-10 12:15:00|7158.3|7143.3|7158.8|7143.8|7160|7145|7157.8|7142.8|174
1605010800000|2020-11-10 12:20:00|7158.9|7143.9|7157.8|7142.8|7159.8|7144.8|7154.9|7139.9|33
1605011100000|2020-11-10 12:25:00|7158.1|7143.1|7156.6|7141.6|7159.3|7144.3|7156.6|7141.6|28
1605011400000|2020-11-10 12:30:00|7156.7|7141.7|7157.5|7142.5|7159.1|7144.1|7153.1|7138.1|44
1605011700000|2020-11-10 12:35:00|7157.1|7142.1|7154.5|7139.5|7158.1|7143.1|7153|7138|71
1605012000000|2020-11-10 12:40:00|7154.9|7139.9|7150.4|7135.4|7161.6|7146.6|7150.2|7135.2|152
1605012300000|2020-11-10 12:45:00|7149.9|7134.9|7146.4|7131.4|7150.8|7135.8|7140.7|7125.7|78
1605012600000|2020-11-10 12:50:00|7145.6|7130.6|7144.4|7129.4|7148.4|7133.4|7143.5|7128.5|69
1605012900000|2020-11-10 12:55:00|7143.8|7128.8|7141.8|7126.8|7145.3|7130.3|7138.6|7123.6|77
1605013200000|2020-11-10 13:00:00|7142.4|7127.4|7150.1|7135.1|7153.7|7138.7|7139.4|7124.4|100
1605013500000|2020-11-10 13:05:00|7146.9|7131.9|7139.4|7124.4|7146.9|7131.9|7136.1|7121.1|98
1605013800000|2020-11-10 13:10:00|7140.5|7125.5|7150.7|7135.7|7152.2|7137.2|7137.5|7122.5|85
1605014100000|2020-11-10 13:15:00|7149.1|7134.1|7145.2|7130.2|7149.3|7134.3|7145.2|7130.2|44
1605014400000|2020-11-10 13:20:00|7145.3|7130.3|7144.1|7129.1|7152|7137|7143|7128|264
1605014700000|2020-11-10 13:25:00|7144|7129|7140.2|7125.2|7145.6|7130.6|7139.2|7124.2|220
1605015000000|2020-11-10 13:30:00|7140.7|7125.7|7131.1|7116.1|7142.7|7127.7|7128|7113|267
1605015300000|2020-11-10 13:35:00|7131|7116|7131.4|7116.4|7132.2|7117.2|7125.5|7110.5|249
1605015600000|2020-11-10 13:40:00|7131.7|7116.7|7134.1|7119.1|7136|7121|7128.2|7113.2|65
1605015900000|2020-11-10 13:45:00|7133.6|7118.6|7128.2|7113.2|7133.6|7118.6|7125.5|7110.5|118
1605016200000|2020-11-10 13:50:00|7127.7|7112.7|7133|7118|7133|7118|7127|7112|40
1605016500000|2020-11-10 13:55:00|7131.4|7116.4|7138.5|7123.5|7140.1|7125.1|7131.1|7116.1|125
1605016800000|2020-11-10 14:00:00|7139.4|7124.4|7144.6|7129.6|7146|7131|7134.1|7119.1|72
1605017100000|2020-11-10 14:05:00|7144.1|7129.1|7139.4|7124.4|7146.9|7131.9|7138.4|7123.4|240
1605017400000|2020-11-10 14:10:00|7138.9|7123.9|7137.7|7122.7|7139.4|7124.4|7136.2|7121.2|53
1605017700000|2020-11-10 14:15:00|7138.3|7123.3|7146.2|7131.2|7146.3|7131.3|7135.1|7120.1|148
1605018000000|2020-11-10 14:20:00|7146.3|7131.3|7145.2|7130.2|7146.3|7131.3|7143.2|7128.2|41
1605018300000|2020-11-10 14:25:00|7145.3|7130.3|7144.2|7129.2|7149.2|7134.2|7141.3|7126.3|79
1605018600000|2020-11-10 14:30:00|7144.3|7129.3|7132.3|7117.3|7149.3|7134.3|7131.8|7116.8|214
1605018900000|2020-11-10 14:35:00|7131.3|7116.3|7132.6|7117.6|7135.5|7120.5|7128.3|7113.3|325
1605019200000|2020-11-10 14:40:00|7132.2|7117.2|7133.6|7118.6|7137.8|7122.8|7129.1|7114.1|123
1605019500000|2020-11-10 14:45:00|7133.2|7118.2|7126.3|7111.3|7133.6|7118.6|7114.2|7099.2|208
1605019800000|2020-11-10 14:50:00|7125.8|7110.8|7124.5|7109.5|7130.2|7115.2|7122.7|7107.7|133
1605020100000|2020-11-10 14:55:00|7124.4|7109.4|7120.9|7105.9|7128.5|7113.5|7120.9|7105.9|377
1605020400000|2020-11-10 15:00:00|7120|7105|7122.1|7107.1|7122.1|7107.1|7113.6|7098.6|162
1605020700000|2020-11-10 15:05:00|7122.5|7107.5|7115.9|7100.9|7122.6|7107.6|7114.8|7099.8|247
1605021000000|2020-11-10 15:10:00|7116.3|7101.3|7130|7115|7134.4|7119.4|7116.3|7101.3|310
1605021300000|2020-11-10 15:15:00|7130.1|7115.1|7138.1|7123.1|7140.8|7125.8|7130.1|7115.1|318
1605021600000|2020-11-10 15:20:00|7138.9|7123.9|7133.8|7118.8|7138.9|7123.9|7128.9|7113.9|149
1605021900000|2020-11-10 15:25:00|7133.7|7118.7|7133.5|7118.5|7134.5|7119.5|7126.7|7111.7|542
1605022200000|2020-11-10 15:30:00|7132.3|7117.3|7128.3|7113.3|7135.9|7120.9|7126.4|7111.4|192
1605022500000|2020-11-10 15:35:00|7128.4|7113.4|7122.8|7107.8|7128.4|7113.4|7120.2|7105.2|205
1605022800000|2020-11-10 15:40:00|7123.2|7108.2|7117|7102|7123.6|7108.6|7116.3|7101.3|386
1605023100000|2020-11-10 15:45:00|7117.1|7102.1|7119.5|7104.5|7121.7|7106.7|7117|7102|184
1605023400000|2020-11-10 15:50:00|7119.1|7104.1|7116.5|7101.5|7125|7110|7116.4|7101.4|244
1605023700000|2020-11-10 15:55:00|7118.1|7103.1|7119.8|7104.8|7119.8|7104.8|7115.2|7100.2|213
1605024000000|2020-11-10 16:00:00|7120.2|7105.2|7136.1|7121.1|7136.6|7121.6|7119.2|7104.2|426
1605024300000|2020-11-10 16:05:00|7137|7122|7139.3|7124.3|7142|7127|7135.6|7120.6|215
1605024600000|2020-11-10 16:10:00|7139.7|7124.7|7139.5|7124.5|7142.7|7127.7|7139.4|7124.4|378
1605024900000|2020-11-10 16:15:00|7139.4|7124.4|7128.5|7113.5|7140.1|7125.1|7128.3|7113.3|319
1605025200000|2020-11-10 16:20:00|7128.9|7113.9|7139.9|7124.9|7139.9|7124.9|7126.9|7111.9|624
1605025500000|2020-11-10 16:25:00|7139.8|7124.8|7136.1|7121.1|7149.7|7134.7|7135.3|7120.3|440
1605025800000|2020-11-10 16:30:00|7136|7121|7134.4|7119.4|7138.9|7123.9|7133.1|7118.1|265
1605026100000|2020-11-10 16:35:00|7133.1|7118.1|7128.1|7113.1|7134.1|7119.1|7127|7112|75
1605026400000|2020-11-10 16:40:00|7128.5|7113.5|7126.6|7111.6|7132.6|7117.6|7126.6|7111.6|258
1605026700000|2020-11-10 16:45:00|7126.7|7111.7|7128.4|7113.4|7130.2|7115.2|7124.6|7109.6|180
1605027000000|2020-11-10 16:50:00|7128.6|7113.6|7125.7|7110.7|7129.8|7114.8|7123.3|7108.3|251
1605027300000|2020-11-10 16:55:00|7126.2|7111.2|7133.9|7118.9|7136.4|7121.4|7124.8|7109.8|350
1605027600000|2020-11-10 17:00:00|7136.8|7121.8|7095.9|7080.9|7136.8|7121.8|7065.1|7050.1|1167
1605027900000|2020-11-10 17:05:00|7094.5|7079.5|7110.8|7095.8|7113.3|7098.3|7093.1|7078.1|154
1605028200000|2020-11-10 17:10:00|7109.8|7094.8|7103.2|7088.2|7120.3|7105.3|7103.2|7088.2|85
1605028500000|2020-11-10 17:15:00|7103.3|7088.3|7102.4|7087.4|7107.4|7092.4|7099.3|7084.3|150
1605028800000|2020-11-10 17:20:00|7101.6|7086.6|7102.6|7087.6|7112.9|7097.9|7101|7086|299
1605029100000|2020-11-10 17:25:00|7103.1|7088.1|7093|7078|7106.5|7091.5|7092.5|7077.5|117
1605029400000|2020-11-10 17:30:00|7093.1|7078.1|7085.9|7070.9|7095.5|7080.5|7084.3|7069.3|450
1605029700000|2020-11-10 17:35:00|7085.5|7070.5|7083.5|7068.5|7090.9|7075.9|7082|7067|287
1605030000000|2020-11-10 17:40:00|7083|7068|7087.1|7072.1|7087.6|7072.6|7078|7063|141
1605030300000|2020-11-10 17:45:00|7087|7072|7098.1|7083.1|7099.6|7084.6|7084.8|7069.8|224
1605030600000|2020-11-10 17:50:00|7098.4|7083.4|7113.4|7098.4|7113.5|7098.5|7096.6|7081.6|211
1605030900000|2020-11-10 17:55:00|7114|7099|7112.1|7097.1|7121.1|7106.1|7110.5|7095.5|167
1605031200000|2020-11-10 18:00:00|7110.4|7095.4|7113.5|7098.5|7114.6|7099.6|7108.4|7093.4|104
1605031500000|2020-11-10 18:05:00|7113.4|7098.4|7106.4|7091.4|7113.4|7098.4|7106.1|7091.1|92
1605031800000|2020-11-10 18:10:00|7105.6|7090.6|7100|7085|7110.5|7095.5|7100|7085|126
1605032100000|2020-11-10 18:15:00|7100.5|7085.5|7101.5|7086.5|7105.6|7090.6|7100|7085|88
1605032400000|2020-11-10 18:20:00|7101.6|7086.6|7094|7079|7105.4|7090.4|7094|7079|114
1605032700000|2020-11-10 18:25:00|7094.5|7079.5|7101|7086|7102|7087|7094.5|7079.5|235
1605033000000|2020-11-10 18:30:00|7099.3|7084.3|7096.2|7081.2|7100.9|7085.9|7095.8|7080.8|147
1605033300000|2020-11-10 18:35:00|7095.8|7080.8|7099.7|7084.7|7103.6|7088.6|7094.7|7079.7|355
1605033600000|2020-11-10 18:40:00|7099.6|7084.6|7096.8|7081.8|7099.7|7084.7|7094.6|7079.6|182
1605033900000|2020-11-10 18:45:00|7096.9|7081.9|7108.4|7093.4|7112.4|7097.4|7096.8|7081.8|225
1605034200000|2020-11-10 18:50:00|7108.5|7093.5|7113.5|7098.5|7115.9|7100.9|7108.5|7093.5|155
1605034500000|2020-11-10 18:55:00|7113|7098|7117.5|7102.5|7117.5|7102.5|7110.5|7095.5|198
1605034800000|2020-11-10 19:00:00|7118.5|7103.5|7112.9|7097.9|7122.6|7107.6|7112.4|7097.4|416
1605035100000|2020-11-10 19:05:00|7113.4|7098.4|7136.6|7121.6|7140|7125|7113.4|7098.4|538
1605035400000|2020-11-10 19:10:00|7136.7|7121.7|7137|7122|7145|7130|7130.2|7115.2|2335
1605035700000|2020-11-10 19:15:00|7137.4|7122.4|7145.1|7130.1|7145.7|7130.7|7132.5|7117.5|568
1605060000000|2020-11-11 02:00:00|7153.8|7138.8|7171.6|7156.6|7173.5|7158.5|7153.8|7138.8|66
1605060300000|2020-11-11 02:05:00|7173.1|7158.1|7171.3|7156.3|7174.6|7159.6|7171.3|7156.3|3
1605060600000|2020-11-11 02:10:00|7170.5|7155.5|7173.2|7158.2|7174.3|7159.3|7169.8|7154.8|7
1605060900000|2020-11-11 02:15:00|7173.7|7158.7|7184|7169|7184|7169|7173.7|7158.7|21
1605061200000|2020-11-11 02:20:00|7181.7|7166.7|7182.7|7167.7|7183.2|7168.2|7179.8|7164.8|3
1605061500000|2020-11-11 02:25:00|7183.2|7168.2|7184.7|7169.7|7184.7|7169.7|7180.3|7165.3|11
1605061800000|2020-11-11 02:30:00|7183.8|7168.8|7183.8|7168.8|7184.7|7169.7|7183.7|7168.7|11
1605062100000|2020-11-11 02:35:00|7184.3|7169.3|7184.2|7169.2|7184.3|7169.3|7179.8|7164.8|7
1605062400000|2020-11-11 02:40:00|7183.7|7168.7|7188.6|7173.6|7193.7|7178.7|7183.7|7168.7|22
1605062700000|2020-11-11 02:45:00|7188.5|7173.5|7183.4|7168.4|7189.8|7174.8|7182.3|7167.3|23
1605063000000|2020-11-11 02:50:00|7183.8|7168.8|7181.2|7166.2|7183.8|7168.8|7181.2|7166.2|0
1605063300000|2020-11-11 02:55:00|7180.8|7165.8|7180.8|7165.8|7180.8|7165.8|7180.8|7165.8|0
1605063600000|2020-11-11 03:00:00|7180.9|7165.9|7181.3|7166.3|7182.3|7167.3|7179.3|7164.3|10
1605063900000|2020-11-11 03:05:00|7181.2|7166.2|7181.3|7166.3|7181.3|7166.3|7180.3|7165.3|2
1605064200000|2020-11-11 03:10:00|7184.2|7169.2|7182.8|7167.8|7184.7|7169.7|7182.8|7167.8|6
1605064500000|2020-11-11 03:15:00|7183|7168|7182.3|7167.3|7183.8|7168.8|7182.3|7167.3|0
1605064800000|2020-11-11 03:20:00|7182.6|7167.6|7188.6|7173.6|7188.7|7173.7|7182.6|7167.6|9
1605065100000|2020-11-11 03:25:00|7186.8|7171.8|7188.1|7173.1|7190.1|7175.1|7186.2|7171.2|12
1605065400000|2020-11-11 03:30:00|7187.7|7172.7|7185.1|7170.1|7188.5|7173.5|7185.1|7170.1|66
1605065700000|2020-11-11 03:35:00|7185|7170|7186|7171|7186|7171|7184.2|7169.2|2
1605066000000|2020-11-11 03:40:00|7183.6|7168.6|7182.2|7167.2|7183.6|7168.6|7182.2|7167.2|0
1605066300000|2020-11-11 03:45:00|7182.1|7167.1|7181.7|7166.7|7182.1|7167.1|7181.6|7166.6|0
1605066600000|2020-11-11 03:50:00|7183.1|7168.1|7183.1|7168.1|7183.6|7168.6|7180.6|7165.6|16
1605066900000|2020-11-11 03:55:00|7182.6|7167.6|7185.1|7170.1|7185.1|7170.1|7182.6|7167.6|3
1605067200000|2020-11-11 04:00:00|7184.8|7169.8|7182.2|7167.2|7184.8|7169.8|7181.6|7166.6|2
1605067500000|2020-11-11 04:05:00|7182.7|7167.7|7182.7|7167.7|7182.7|7167.7|7182.6|7167.6|0
1605067800000|2020-11-11 04:10:00|||||||||5
1605068100000|2020-11-11 04:15:00|7182.8|7167.8|7183.7|7168.7|7184.2|7169.2|7182.8|7167.8|5
1605068400000|2020-11-11 04:20:00|7184.3|7169.3|7185.8|7170.8|7187.6|7172.6|7184.3|7169.3|0
1605068700000|2020-11-11 04:25:00|7186.2|7171.2|7186.7|7171.7|7189.1|7174.1|7186.2|7171.2|7
1605069000000|2020-11-11 04:30:00|7185.9|7170.9|7183.7|7168.7|7185.9|7170.9|7183.7|7168.7|7
1605069600000|2020-11-11 04:40:00|7184.3|7169.3|7183.7|7168.7|7184.7|7169.7|7183.7|7168.7|3
1605069900000|2020-11-11 04:45:00|7182.2|7167.2|7183.7|7168.7|7183.7|7168.7|7182.2|7167.2|0
1605070200000|2020-11-11 04:50:00|7182.6|7167.6|7182.2|7167.2|7182.6|7167.6|7182.2|7167.2|2
1605070500000|2020-11-11 04:55:00|7182.1|7167.1|7182.2|7167.2|7182.2|7167.2|7182.1|7167.1|1
1605070800000|2020-11-11 05:00:00|7182.7|7167.7|7183.7|7168.7|7184.7|7169.7|7182.2|7167.2|10
1605071100000|2020-11-11 05:05:00|7182.7|7167.7|7184.3|7169.3|7184.3|7169.3|7182.7|7167.7|2
1605071400000|2020-11-11 05:10:00|7182.7|7167.7|7183.7|7168.7|7183.7|7168.7|7182.7|7167.7|1
1605071700000|2020-11-11 05:15:00|7182.8|7167.8|7184.3|7169.3|7184.3|7169.3|7182.8|7167.8|0
1605072300000|2020-11-11 05:25:00|7185.3|7170.3|7185.3|7170.3|7185.3|7170.3|7185.3|7170.3|0
1605072600000|2020-11-11 05:30:00|7184.3|7169.3|7180.8|7165.8|7184.3|7169.3|7179.4|7164.4|24
1605072900000|2020-11-11 05:35:00|7183.7|7168.7|7182.3|7167.3|7183.7|7168.7|7181.8|7166.8|3
1605073500000|2020-11-11 05:45:00|7182.7|7167.7|7182.3|7167.3|7183.3|7168.3|7182.3|7167.3|1
1605073800000|2020-11-11 05:50:00|7182.4|7167.4|7181.9|7166.9|7182.7|7167.7|7181.9|7166.9|25
1605074100000|2020-11-11 05:55:00|7181.7|7166.7|7182|7167|7182|7167|7181.2|7166.2|1
1605074400000|2020-11-11 06:00:00|7182.9|7167.9|7183.4|7168.4|7183.4|7168.4|7182.9|7167.9|0
1605074700000|2020-11-11 06:05:00|7183.3|7168.3|7180.5|7165.5|7183.3|7168.3|7180.5|7165.5|1
1605075000000|2020-11-11 06:10:00|7181.3|7166.3|7183|7168|7183|7168|7181.3|7166.3|1
1605075300000|2020-11-11 06:15:00|7183.5|7168.5|7181.4|7166.4|7184|7169|7180.4|7165.4|1
1605075900000|2020-11-11 06:25:00|7181.5|7166.5|7181.5|7166.5|7181.5|7166.5|7181.5|7166.5|1
1605076200000|2020-11-11 06:30:00|7181.9|7166.9|7182.9|7167.9|7182.9|7167.9|7181.9|7166.9|0
1605076500000|2020-11-11 06:35:00|7183.5|7168.5|7183|7168|7184|7169|7183|7168|2
1605076800000|2020-11-11 06:40:00|7181.9|7166.9|7183|7168|7183|7168|7181.9|7166.9|2
1605077100000|2020-11-11 06:45:00|7180.9|7165.9|7181.1|7166.1|7181.1|7166.1|7179.1|7164.1|10
1605077400000|2020-11-11 06:50:00|7181|7166|7182.6|7167.6|7185.5|7170.5|7181|7166|3
1605077700000|2020-11-11 06:55:00|7181.1|7166.1|7181.1|7166.1|7182.1|7167.1|7181.1|7166.1|3
1605078000000|2020-11-11 07:00:00|7181.6|7166.6|7182.8|7167.8|7183.4|7168.4|7181.6|7166.6|5
1605078300000|2020-11-11 07:05:00|7182.9|7167.9|7183.8|7168.8|7183.8|7168.8|7182.9|7167.9|0
1605078600000|2020-11-11 07:10:00|||||||||1
1605078900000|2020-11-11 07:15:00|7184.8|7169.8|7182.9|7167.9|7184.8|7169.8|7182.8|7167.8|0
1605079200000|2020-11-11 07:20:00|7183.4|7168.4|7182.8|7167.8|7183.8|7168.8|7182.8|7167.8|5
1605079500000|2020-11-11 07:25:00|7180.9|7165.9|7180.9|7165.9|7180.9|7165.9|7180.9|7165.9|9
1605079800000|2020-11-11 07:30:00|7181.4|7166.4|7181.8|7166.8|7181.9|7166.9|7181.4|7166.4|2
1605080100000|2020-11-11 07:35:00|7180.7|7165.7|7181.4|7166.4|7181.8|7166.8|7180.7|7165.7|8
1605080400000|2020-11-11 07:40:00|7181.3|7166.3|7180.4|7165.4|7181.4|7166.4|7180.4|7165.4|9
1605080700000|2020-11-11 07:45:00|7177.4|7162.4|7177.8|7162.8|7177.8|7162.8|7177.4|7162.4|4
1605081000000|2020-11-11 07:50:00|7177.3|7162.3|7174.8|7159.8|7177.3|7162.3|7170.8|7155.8|8
1605081300000|2020-11-11 07:55:00|7174.4|7159.4|7175.8|7160.8|7176.3|7161.3|7174.4|7159.4|17
1605081600000|2020-11-11 08:00:00|7175.7|7160.7|7164.4|7149.4|7175.7|7160.7|7164.3|7149.3|16
1605081900000|2020-11-11 08:05:00|7164.8|7149.8|7164.9|7149.9|7167.4|7152.4|7163.9|7148.9|5
1605082200000|2020-11-11 08:10:00|7164.8|7149.8|7162.1|7147.1|7164.8|7149.8|7160.7|7145.7|12
1605082500000|2020-11-11 08:15:00|7162|7147|7163.2|7148.2|7163.7|7148.7|7161.2|7146.2|5
1605082800000|2020-11-11 08:20:00|7163.3|7148.3|7166.3|7151.3|7166.8|7151.8|7162.8|7147.8|17
1605083100000|2020-11-11 08:25:00|7165.8|7150.8|7165.1|7150.1|7165.8|7150.8|7162.9|7147.9|15
1605083400000|2020-11-11 08:30:00|7165.2|7150.2|7164.8|7149.8|7165.8|7150.8|7162.9|7147.9|51
1605083700000|2020-11-11 08:35:00|7165.4|7150.4|7167.2|7152.2|7167.2|7152.2|7162.3|7147.3|51
1605084000000|2020-11-11 08:40:00|7168.9|7153.9|7168.8|7153.8|7169.9|7154.9|7168.8|7153.8|3
1605084300000|2020-11-11 08:45:00|7169.2|7154.2|7170.7|7155.7|7171.2|7156.2|7168.6|7153.6|14
1605084600000|2020-11-11 08:50:00|7170.5|7155.5|7168.6|7153.6|7170.5|7155.5|7168.6|7153.6|0
1605084900000|2020-11-11 08:55:00|7169.2|7154.2|7169.7|7154.7|7169.7|7154.7|7169.2|7154.2|0
1605085200000|2020-11-11 09:00:00|7170.7|7155.7|7174.7|7159.7|7174.8|7159.8|7170.7|7155.7|8
1605085500000|2020-11-11 09:05:00|7173.2|7158.2|7173.7|7158.7|7173.7|7158.7|7173.1|7158.1|5
1605085800000|2020-11-11 09:10:00|7173.6|7158.6|7169.7|7154.7|7173.6|7158.6|7169.7|7154.7|5
1605086100000|2020-11-11 09:15:00|7170.2|7155.2|7172.2|7157.2|7172.2|7157.2|7168.1|7153.1|24
1605086400000|2020-11-11 09:20:00|7172.7|7157.7|7176|7161|7176.1|7161.1|7172.7|7157.7|10
1605086700000|2020-11-11 09:25:00|7176.1|7161.1|7167.2|7152.2|7176.6|7161.6|7164.8|7149.8|13
1605087000000|2020-11-11 09:30:00|7167.7|7152.7|7167.7|7152.7|7168.7|7153.7|7165.3|7150.3|2
1605087300000|2020-11-11 09:35:00|7167.8|7152.8|7163.8|7148.8|7167.8|7152.8|7163.3|7148.3|24
1605087600000|2020-11-11 09:40:00|7164.8|7149.8|7159.9|7144.9|7168.2|7153.2|7159|7144|21
1605087900000|2020-11-11 09:45:00|7159.5|7144.5|7160.9|7145.9|7161.9|7146.9|7159.5|7144.5|0
1605088200000|2020-11-11 09:50:00|7160.4|7145.4|7160.4|7145.4|7162.9|7147.9|7159.9|7144.9|2
1605088500000|2020-11-11 09:55:00|7159.4|7144.4|7159.5|7144.5|7160|7145|7158|7143|1
1605088800000|2020-11-11 10:00:00|7158.9|7143.9|7161|7146|7161|7146|7158.9|7143.9|4
1605089100000|2020-11-11 10:05:00|7161.1|7146.1|7166|7151|7166.5|7151.5|7161.1|7146.1|10
1605089400000|2020-11-11 10:10:00|7165.8|7150.8|7162|7147|7165.8|7150.8|7162|7147|2
1605089700000|2020-11-11 10:15:00|7162.1|7147.1|7159.9|7144.9|7163|7148|7159.9|7144.9|15
1605090000000|2020-11-11 10:20:00|7160|7145|7159.9|7144.9|7160.8|7145.8|7159.3|7144.3|4
1605090300000|2020-11-11 10:25:00|7159.7|7144.7|7158|7143|7160.4|7145.4|7157.4|7142.4|36
1605090600000|2020-11-11 10:30:00|7159|7144|7163.5|7148.5|7163.5|7148.5|7159|7144|11
1605090900000|2020-11-11 10:35:00|7163.1|7148.1|7168|7153|7168.1|7153.1|7159.6|7144.6|23
1605091200000|2020-11-11 10:40:00|7168.1|7153.1|7170.1|7155.1|7171.5|7156.5|7168|7153|8
1605091500000|2020-11-11 10:45:00|7170.2|7155.2|7175.5|7160.5|7175.6|7160.6|7170.2|7155.2|15
1605091800000|2020-11-11 10:50:00|7176|7161|7176.6|7161.6|7178.5|7163.5|7175|7160|7
1605092100000|2020-11-11 10:55:00|7176.5|7161.5|7176.9|7161.9|7177.3|7162.3|7176.5|7161.5|22
1605092400000|2020-11-11 11:00:00|7177.3|7162.3|7177.4|7162.4|7180.3|7165.3|7176.9|7161.9|6
1605092700000|2020-11-11 11:05:00|7178.2|7163.2|7169.3|7154.3|7178.4|7163.4|7169.3|7154.3|47
1605093000000|2020-11-11 11:10:00|7169.4|7154.4|7164.9|7149.9|7169.9|7154.9|7162.3|7147.3|35
1605093300000|2020-11-11 11:15:00|7163.3|7148.3|7162.8|7147.8|7163.3|7148.3|7162.8|7147.8|6
1605093600000|2020-11-11 11:20:00|7162.6|7147.6|7161.3|7146.3|7162.6|7147.6|7161.3|7146.3|2
1605093900000|2020-11-11 11:25:00|7161.7|7146.7|7150.8|7135.8|7163.4|7148.4|7150.8|7135.8|52
1605094200000|2020-11-11 11:30:00|7151.3|7136.3|7155.5|7140.5|7158.5|7143.5|7151.3|7136.3|17
1605094500000|2020-11-11 11:35:00|7155.9|7140.9|7156|7141|7156|7141|7153.9|7138.9|9
1605094800000|2020-11-11 11:40:00|7155.4|7140.4|7147.4|7132.4|7156|7141|7147.4|7132.4|4
1605095100000|2020-11-11 11:45:00|7147.3|7132.3|7141.5|7126.5|7147.6|7132.6|7141|7126|27
1605095400000|2020-11-11 11:50:00|7141.6|7126.6|7143.5|7128.5|7144.5|7129.5|7140.9|7125.9|7
1605095700000|2020-11-11 11:55:00|7143.4|7128.4|7147.8|7132.8|7147.8|7132.8|7142.5|7127.5|13
1605096000000|2020-11-11 12:00:00|7148.6|7133.6|7142.8|7127.8|7148.6|7133.6|7141.6|7126.6|52
1605096300000|2020-11-11 12:05:00|7142.4|7127.4|7143.4|7128.4|7146.9|7131.9|7141|7126|27
1605096600000|2020-11-11 12:10:00|7138.4|7123.4|7140|7125|7140.4|7125.4|7138.4|7123.4|22
1605096900000|2020-11-11 12:15:00|7139.9|7124.9|7144.9|7129.9|7145.3|7130.3|7139.9|7124.9|73
1605097200000|2020-11-11 12:20:00|7148.9|7133.9|7146.9|7131.9|7148.9|7133.9|7146.4|7131.4|3
1605097500000|2020-11-11 12:25:00|7148.9|7133.9|7154.9|7139.9|7156.2|7141.2|7147.4|7132.4|180
1605097800000|2020-11-11 12:30:00|7153.9|7138.9|7158.4|7143.4|7161.4|7146.4|7153.4|7138.4|19
1605098100000|2020-11-11 12:35:00|7158.9|7143.9|7150.8|7135.8|7160.9|7145.9|7150.7|7135.7|47
1605098400000|2020-11-11 12:40:00|7151.2|7136.2|7149.8|7134.8|7152.3|7137.3|7148.3|7133.3|11
1605098700000|2020-11-11 12:45:00|7150.3|7135.3|7150.7|7135.7|7153.7|7138.7|7149.3|7134.3|12
1605099000000|2020-11-11 12:50:00|7150.2|7135.2|7148.8|7133.8|7154.3|7139.3|7148.8|7133.8|48
1605099300000|2020-11-11 12:55:00|7149.7|7134.7|7152.3|7137.3|7154.8|7139.8|7148.8|7133.8|66
1605099600000|2020-11-11 13:00:00|7153.2|7138.2|7154.7|7139.7|7160.2|7145.2|7153.1|7138.1|176
1605099900000|2020-11-11 13:05:00|7154.2|7139.2|7154.5|7139.5|7156.4|7141.4|7152.5|7137.5|64
1605100200000|2020-11-11 13:10:00|7154.4|7139.4|7158|7143|7159.3|7144.3|7154|7139|327
1605100500000|2020-11-11 13:15:00|7156.8|7141.8|7157.2|7142.2|7158.6|7143.6|7155.7|7140.7|69
1605100800000|2020-11-11 13:20:00|7157.1|7142.1|7154.4|7139.4|7158|7143|7152.7|7137.7|37
1605101100000|2020-11-11 13:25:00|7153.6|7138.6|7149.9|7134.9|7153.8|7138.8|7148.9|7133.9|89
1605101400000|2020-11-11 13:30:00|7150.5|7135.5|7157.5|7142.5|7158.1|7143.1|7150.4|7135.4|59
1605101700000|2020-11-11 13:35:00|7156.8|7141.8|7159.1|7144.1|7161|7146|7155.9|7140.9|125
1605102000000|2020-11-11 13:40:00|7158.9|7143.9|7155.5|7140.5|7158.9|7143.9|7154.2|7139.2|143
1605102300000|2020-11-11 13:45:00|7156.3|7141.3|7157.4|7142.4|7157.7|7142.7|7152.6|7137.6|184
1605102600000|2020-11-11 13:50:00|7157.9|7142.9|7155.4|7140.4|7158.5|7143.5|7155.4|7140.4|19
1605102900000|2020-11-11 13:55:00|7155.5|7140.5|7154.4|7139.4|7155.5|7140.5|7149.4|7134.4|48
1605103200000|2020-11-11 14:00:00|7155.3|7140.3|7158.2|7143.2|7160.2|7145.2|7153.8|7138.8|42
1605103500000|2020-11-11 14:05:00|7158.1|7143.1|7160|7145|7161|7146|7151.6|7136.6|106
1605103800000|2020-11-11 14:10:00|7160.8|7145.8|7160.5|7145.5|7161.1|7146.1|7159.1|7144.1|55
1605104100000|2020-11-11 14:15:00|7160|7145|7160.4|7145.4|7161.4|7146.4|7157.9|7142.9|122
1605104400000|2020-11-11 14:20:00|7159.9|7144.9|7159.9|7144.9|7161|7146|7158.4|7143.4|39
1605104700000|2020-11-11 14:25:00|7159.4|7144.4|7165.7|7150.7|7165.7|7150.7|7159|7144|149
1605105000000|2020-11-11 14:30:00|7165.3|7150.3|7152.2|7137.2|7170.8|7155.8|7151.2|7136.2|429
1605105300000|2020-11-11 14:35:00|7152.3|7137.3|7157.5|7142.5|7159.5|7144.5|7152.3|7137.3|155
1605105600000|2020-11-11 14:40:00|7157.4|7142.4|7145.8|7130.8|7157.4|7142.4|7145.7|7130.7|458
1605105900000|2020-11-11 14:45:00|7146.6|7131.6|7152.5|7137.5|7155.1|7140.1|7143|7128|112
1605106200000|2020-11-11 14:50:00|7152.6|7137.6|7156.1|7141.1|7160.1|7145.1|7152.6|7137.6|96
1605106500000|2020-11-11 14:55:00|7157.6|7142.6|7154.5|7139.5|7160|7145|7153.5|7138.5|83
1605106800000|2020-11-11 15:00:00|7155|7140|7142.8|7127.8|7157|7142|7141.5|7126.5|187
1605107100000|2020-11-11 15:05:00|7142.3|7127.3|7144.2|7129.2|7148.8|7133.8|7140.8|7125.8|317
1605107400000|2020-11-11 15:10:00|7144.3|7129.3|7137.2|7122.2|7146.4|7131.4|7136.3|7121.3|153
1605107700000|2020-11-11 15:15:00|7137.3|7122.3|7142.6|7127.6|7142.7|7127.7|7131.6|7116.6|122
1605108000000|2020-11-11 15:20:00|7142|7127|7142.6|7127.6|7149.5|7134.5|7141.1|7126.1|269
1605108300000|2020-11-11 15:25:00|7142.5|7127.5|7149.1|7134.1|7153.6|7138.6|7142.5|7127.5|177
1605108600000|2020-11-11 15:30:00|7147.7|7132.7|7138.4|7123.4|7151.6|7136.6|7135.8|7120.8|185
1605108900000|2020-11-11 15:35:00|7138.8|7123.8|7126.8|7111.8|7139.9|7124.9|7125.9|7110.9|292
1605109200000|2020-11-11 15:40:00|7126.4|7111.4|7117|7102|7129.7|7114.7|7116.6|7101.6|352
1605109500000|2020-11-11 15:45:00|7117.1|7102.1|7119.6|7104.6|7126.9|7111.9|7117|7102|150
1605109800000|2020-11-11 15:50:00|7119.5|7104.5|7112.6|7097.6|7120.4|7105.4|7112.6|7097.6|184
1605110100000|2020-11-11 15:55:00|7114|7099|7113|7098|7116.9|7101.9|7107.6|7092.6|79
1605110400000|2020-11-11 16:00:00|7112.9|7097.9|7112.4|7097.4|7114.1|7099.1|7109.4|7094.4|119
1605110700000|2020-11-11 16:05:00|7112.3|7097.3|7109.8|7094.8|7112.9|7097.9|7109.4|7094.4|239
1605111000000|2020-11-11 16:10:00|7109.7|7094.7|7109.7|7094.7|7111.7|7096.7|7107.5|7092.5|292
1605111300000|2020-11-11 16:15:00|7110.2|7095.2|7115.6|7100.6|7115.6|7100.6|7109.2|7094.2|177
1605111600000|2020-11-11 16:20:00|7115.5|7100.5|7116.6|7101.6|7119.5|7104.5|7115.1|7100.1|116
1605111900000|2020-11-11 16:25:00|7116.5|7101.5|7121.1|7106.1|7121.1|7106.1|7116.5|7101.5|106
1605112200000|2020-11-11 16:30:00|7122.6|7107.6|7112.4|7097.4|7123.1|7108.1|7111.5|7096.5|103
1605112500000|2020-11-11 16:35:00|7112.5|7097.5|7109.1|7094.1|7114|7099|7106.9|7091.9|161
1605112800000|2020-11-11 16:40:00|7110.4|7095.4|7106.5|7091.5|7111|7096|7106.4|7091.4|232
1605113100000|2020-11-11 16:45:00|7105.7|7090.7|7106.4|7091.4|7106.9|7091.9|7103.4|7088.4|126
1605113400000|2020-11-11 16:50:00|7105.9|7090.9|7106.4|7091.4|7110.8|7095.8|7105.4|7090.4|103
1605113700000|2020-11-11 16:55:00|7106.3|7091.3|7104.4|7089.4|7106.8|7091.8|7104.3|7089.3|159
1605114000000|2020-11-11 17:00:00|7104.9|7089.9|7106.4|7091.4|7106.4|7091.4|7104.4|7089.4|144
1605114300000|2020-11-11 17:05:00|7105.4|7090.4|7110.9|7095.9|7113.9|7098.9|7105.3|7090.3|135
1605114600000|2020-11-11 17:10:00|7110.7|7095.7|7106.3|7091.3|7110.9|7095.9|7104.3|7089.3|209
1605114900000|2020-11-11 17:15:00|7106.2|7091.2|7104.6|7089.6|7106.7|7091.7|7104.2|7089.2|88
1605115200000|2020-11-11 17:20:00|7104.1|7089.1|7106|7091|7106.6|7091.6|7104.1|7089.1|306
1605115500000|2020-11-11 17:25:00|7105.9|7090.9|7105.7|7090.7|7106.8|7091.8|7103.6|7088.6|506
1605115800000|2020-11-11 17:30:00|7106.1|7091.1|7107.3|7092.3|7108.2|7093.2|7105.8|7090.8|150
1605116100000|2020-11-11 17:35:00|7106.9|7091.9|7108.5|7093.5|7112.5|7097.5|7105.9|7090.9|173
1605116400000|2020-11-11 17:40:00|7108|7093|7107.7|7092.7|7108.7|7093.7|7106.6|7091.6|191
1605116700000|2020-11-11 17:45:00|7107.3|7092.3|7109.4|7094.4|7110.4|7095.4|7106.8|7091.8|98
1605117000000|2020-11-11 17:50:00|7109.8|7094.8|7109|7094|7111.5|7096.5|7109|7094|132
1605117300000|2020-11-11 17:55:00|7109.1|7094.1|7108.6|7093.6|7109.5|7094.5|7107.6|7092.6|87
1605117600000|2020-11-11 18:00:00|7109|7094|7114.5|7099.5|7114.5|7099.5|7108.9|7093.9|270
1605117900000|2020-11-11 18:05:00|7114.9|7099.9|7115.2|7100.2|7115.7|7100.7|7111.8|7096.8|200
1605118200000|2020-11-11 18:10:00|7115.1|7100.1|7120.2|7105.2|7121.2|7106.2|7114|7099|147
1605118500000|2020-11-11 18:15:00|7120.8|7105.8|7117.5|7102.5|7122.2|7107.2|7117|7102|207
1605118800000|2020-11-11 18:20:00|7118.5|7103.5|7116.8|7101.8|7118.8|7103.8|7114.3|7099.3|127
1605119100000|2020-11-11 18:25:00|7114.7|7099.7|7113.7|7098.7|7114.7|7099.7|7109.3|7094.3|221
1605119400000|2020-11-11 18:30:00|7113.2|7098.2|7110.8|7095.8|7113.7|7098.7|7110.2|7095.2|395
1605119700000|2020-11-11 18:35:00|7110.7|7095.7|7107.7|7092.7|7111.7|7096.7|7106.6|7091.6|250
1605120000000|2020-11-11 18:40:00|7108.1|7093.1|7111.1|7096.1|7111.1|7096.1|7106.6|7091.6|68
1605120300000|2020-11-11 18:45:00|7111|7096|7109.4|7094.4|7111|7096|7106.6|7091.6|193
1605120600000|2020-11-11 18:50:00|7109.1|7094.1|7112.3|7097.3|7113.5|7098.5|7103.3|7088.3|203
1605120900000|2020-11-11 18:55:00|7112.4|7097.4|7110.5|7095.5|7112.8|7097.8|7109.2|7094.2|162
1605121200000|2020-11-11 19:00:00|7111|7096|7115.1|7100.1|7115.3|7100.3|7110.3|7095.3|539
1605121500000|2020-11-11 19:05:00|7114.6|7099.6|7110.7|7095.7|7116.1|7101.1|7109.9|7094.9|444
1605121800000|2020-11-11 19:10:00|7110.3|7095.3|7111.5|7096.5|7112.8|7097.8|7104.3|7089.3|3049
1605122100000|2020-11-11 19:15:00|7111.1|7096.1|7109.7|7094.7|7114.8|7099.8|7109.2|7094.2|424
1605146400000|2020-11-12 02:00:00|7101|7086|7110.6|7095.6|7114.7|7099.7|7100.5|7085.5|90
1605146700000|2020-11-12 02:05:00|7110.5|7095.5|7110.1|7095.1|7110.6|7095.6|7108.6|7093.6|4
1605147000000|2020-11-12 02:10:00|7109.2|7094.2|7110.1|7095.1|7110.1|7095.1|7108.2|7093.2|11
1605147300000|2020-11-12 02:15:00|7108.7|7093.7|7102.2|7087.2|7109.2|7094.2|7102.2|7087.2|7
1605147600000|2020-11-12 02:20:00|7102.4|7087.4|7105.1|7090.1|7105.1|7090.1|7102.4|7087.4|2
1605147900000|2020-11-12 02:25:00|7105.6|7090.6|7103.5|7088.5|7106.6|7091.6|7103.1|7088.1|1
1605148200000|2020-11-12 02:30:00|7102.1|7087.1|7103.5|7088.5|7106|7091|7101.6|7086.6|6
1605148500000|2020-11-12 02:35:00|7104.1|7089.1|7107.3|7092.3|7107.4|7092.4|7103.9|7088.9|12
1605148800000|2020-11-12 02:40:00|7107.4|7092.4|7104.6|7089.6|7107.4|7092.4|7103.9|7088.9|24
1605149100000|2020-11-12 02:45:00|7104.4|7089.4|7110.5|7095.5|7111|7096|7103.1|7088.1|10
1605149400000|2020-11-12 02:50:00|7111|7096|7110.5|7095.5|7111.3|7096.3|7107.6|7092.6|22
1605149700000|2020-11-12 02:55:00|7110.3|7095.3|7106.4|7091.4|7110.3|7095.3|7106.4|7091.4|0
1605150000000|2020-11-12 03:00:00|7106.3|7091.3|7102.4|7087.4|7106.3|7091.3|7102.4|7087.4|67
1605150300000|2020-11-12 03:05:00|7102|7087|7103.9|7088.9|7104.8|7089.8|7102|7087|17
1605150600000|2020-11-12 03:10:00|7103.4|7088.4|7102.5|7087.5|7103.4|7088.4|7102.4|7087.4|1
1605150900000|2020-11-12 03:15:00|7103|7088|7104.3|7089.3|7106.8|7091.8|7103|7088|3
1605151200000|2020-11-12 03:20:00|7103.2|7088.2|7103.5|7088.5|7103.5|7088.5|7102.8|7087.8|2
1605151500000|2020-11-12 03:25:00|7103.4|7088.4|7102.4|7087.4|7104.3|7089.3|7101.5|7086.5|8
1605151800000|2020-11-12 03:30:00|7101.9|7086.9|7096.1|7081.1|7101.9|7086.9|7093.2|7078.2|22
1605152100000|2020-11-12 03:35:00|7094.9|7079.9|7095.8|7080.8|7096.2|7081.2|7094.2|7079.2|2
1605152400000|2020-11-12 03:40:00|7096.2|7081.2|7097.7|7082.7|7097.7|7082.7|7096.2|7081.2|0
1605152700000|2020-11-12 03:45:00|7097.2|7082.2|7095.6|7080.6|7098.1|7083.1|7095.1|7080.1|2
1605153000000|2020-11-12 03:50:00|7095.8|7080.8|7094.7|7079.7|7097.2|7082.2|7093.7|7078.7|2
1605153300000|2020-11-12 03:55:00|7097.6|7082.6|7098.3|7083.3|7098.3|7083.3|7097.6|7082.6|4
1605153600000|2020-11-12 04:00:00|7097.3|7082.3|7100.2|7085.2|7100.2|7085.2|7097.3|7082.3|13
1605153900000|2020-11-12 04:05:00|7100.1|7085.1|7100.2|7085.2|7100.2|7085.2|7099.2|7084.2|1
1605154200000|2020-11-12 04:10:00|7101.1|7086.1|7104.8|7089.8|7104.8|7089.8|7101.1|7086.1|8
1605154500000|2020-11-12 04:15:00|7104.3|7089.3|7104.3|7089.3|7104.8|7089.8|7103.3|7088.3|18
1605154800000|2020-11-12 04:20:00|7104.2|7089.2|7104.3|7089.3|7104.8|7089.8|7103.3|7088.3|1
1605155100000|2020-11-12 04:25:00|7104.4|7089.4|7104.4|7089.4|7104.4|7089.4|7104.4|7089.4|0
1605155400000|2020-11-12 04:30:00|7104.2|7089.2|7101.4|7086.4|7104.2|7089.2|7100.3|7085.3|1
1605155700000|2020-11-12 04:35:00|7100.4|7085.4|7104.4|7089.4|7104.4|7089.4|7099.9|7084.9|1
1605156300000|2020-11-12 04:45:00|7104.1|7089.1|7104.4|7089.4|7104.4|7089.4|7102.4|7087.4|0
1605156600000|2020-11-12 04:50:00|7102.9|7087.9|7103.9|7088.9|7104.4|7089.4|7100.8|7085.8|7
1605156900000|2020-11-12 04:55:00|7104.4|7089.4|7104.4|7089.4|7104.8|7089.8|7103.9|7088.9|2
1605157200000|2020-11-12 05:00:00|7104.3|7089.3|7104.4|7089.4|7104.8|7089.8|7103.4|7088.4|1
1605157500000|2020-11-12 05:05:00|7104.8|7089.8|7105.4|7090.4|7105.4|7090.4|7103.9|7088.9|0
1605157800000|2020-11-12 05:10:00|7106|7091|7106.4|7091.4|7106.4|7091.4|7106|7091|0
1605158100000|2020-11-12 05:15:00|7106.2|7091.2|7105.4|7090.4|7106.2|7091.2|7104.2|7089.2|0
1605158400000|2020-11-12 05:20:00|7105.3|7090.3|7103.3|7088.3|7105.3|7090.3|7103.3|7088.3|0
1605158700000|2020-11-12 05:25:00|7104.8|7089.8|7105.4|7090.4|7105.4|7090.4|7104.3|7089.3|2
1605159000000|2020-11-12 05:30:00|7105.2|7090.2|7106.8|7091.8|7107.4|7092.4|7104.2|7089.2|6
1605159300000|2020-11-12 05:35:00|7106.7|7091.7|7104.8|7089.8|7106.7|7091.7|7104.7|7089.7|0
1605159600000|2020-11-12 05:40:00|7106.4|7091.4|7105.8|7090.8|7106.4|7091.4|7105.8|7090.8|23
1605159900000|2020-11-12 05:45:00|7105.3|7090.3|7106.3|7091.3|7106.3|7091.3|7104.7|7089.7|2
1605160200000|2020-11-12 05:50:00|7106.2|7091.2|7106.2|7091.2|7106.2|7091.2|7106.2|7091.2|0
1605160500000|2020-11-12 05:55:00|7105.7|7090.7|7105.7|7090.7|7106.2|7091.2|7105.7|7090.7|0
1605160800000|2020-11-12 06:00:00|7106.2|7091.2|7106.2|7091.2|7108.3|7093.3|7105.2|7090.2|1
1605161100000|2020-11-12 06:05:00|7106.4|7091.4|7105.2|7090.2|7107.3|7092.3|7104.3|7089.3|2
1605161400000|2020-11-12 06:10:00|7104.3|7089.3|7102.6|7087.6|7104.3|7089.3|7102.6|7087.6|2
1605161700000|2020-11-12 06:15:00|7102.2|7087.2|7102.2|7087.2|7102.2|7087.2|7102.2|7087.2|0
1605162000000|2020-11-12 06:20:00|7101.7|7086.7|7101.2|7086.2|7101.7|7086.7|7099.7|7084.7|0
1605162300000|2020-11-12 06:25:00|7101.4|7086.4|7102.1|7087.1|7102.2|7087.2|7101.4|7086.4|1
1605162600000|2020-11-12 06:30:00|7102.2|7087.2|7101.7|7086.7|7102.2|7087.2|7101.7|7086.7|1
1605162900000|2020-11-12 06:35:00|7102.6|7087.6|7101.3|7086.3|7102.6|7087.6|7101.3|7086.3|2
1605163200000|2020-11-12 06:40:00|7100.8|7085.8|7099.4|7084.4|7100.9|7085.9|7098.9|7083.9|48
1605163500000|2020-11-12 06:45:00|7099.9|7084.9|7099.5|7084.5|7100.8|7085.8|7098|7083|13
1605163800000|2020-11-12 06:50:00|7100|7085|7100|7085|7100|7085|7099.5|7084.5|2
1605164100000|2020-11-12 06:55:00|7100.9|7085.9|7102.7|7087.7|7102.7|7087.7|7100.9|7085.9|6
1605164400000|2020-11-12 07:00:00|7103.1|7088.1|7104.3|7089.3|7105.7|7090.7|7103.1|7088.1|3
1605164700000|2020-11-12 07:05:00|7103.9|7088.9|7103.9|7088.9|7103.9|7088.9|7103.9|7088.9|0
1605165000000|2020-11-12 07:10:00|7105.6|7090.6|7105.8|7090.8|7105.8|7090.8|7105.6|7090.6|1
1605165300000|2020-11-12 07:15:00|7105.9|7090.9|7107.3|7092.3|7107.4|7092.4|7105.9|7090.9|25
1605165600000|2020-11-12 07:20:00|7106.5|7091.5|7106.4|7091.4|7107.4|7092.4|7106.4|7091.4|3
1605165900000|2020-11-12 07:25:00|7106.3|7091.3|7109.4|7094.4|7109.4|7094.4|7106.3|7091.3|14
1605166200000|2020-11-12 07:30:00|7108.8|7093.8|7109.3|7094.3|7109.3|7094.3|7107.8|7092.8|1
1605166800000|2020-11-12 07:40:00|7109.1|7094.1|7108.3|7093.3|7110.9|7095.9|7107.9|7092.9|12
1605167100000|2020-11-12 07:45:00|7107.9|7092.9|7107.3|7092.3|7107.9|7092.9|7107.2|7092.2|0
1605168000000|2020-11-12 08:00:00|7106.8|7091.8|7106.8|7091.8|7107.8|7092.8|7105.8|7090.8|1
1605168300000|2020-11-12 08:05:00|7106.4|7091.4|7104.8|7089.8|7106.9|7091.9|7104.3|7089.3|7
1605168600000|2020-11-12 08:10:00|7105.8|7090.8|7106.3|7091.3|7106.3|7091.3|7105.5|7090.5|5
1605168900000|2020-11-12 08:15:00|7105.9|7090.9|7108.3|7093.3|7108.3|7093.3|7105.3|7090.3|0
1605169200000|2020-11-12 08:20:00|7108.2|7093.2|7106.8|7091.8|7109.3|7094.3|7106.8|7091.8|0
1605169500000|2020-11-12 08:25:00|7106.4|7091.4|7106.4|7091.4|7106.8|7091.8|7106.4|7091.4|1
1605169800000|2020-11-12 08:30:00|7108.3|7093.3|7108.8|7093.8|7109.8|7094.8|7108.3|7093.3|98
1605170100000|2020-11-12 08:35:00|7107.9|7092.9|7108.3|7093.3|7109.8|7094.8|7107.8|7092.8|2
1605170400000|2020-11-12 08:40:00|7107.8|7092.8|7108.4|7093.4|7108.4|7093.4|7106.3|7091.3|13
1605170700000|2020-11-12 08:45:00|7107.9|7092.9|7106.4|7091.4|7107.9|7092.9|7104.8|7089.8|2
1605171000000|2020-11-12 08:50:00|7106.3|7091.3|7104.3|7089.3|7106.4|7091.4|7104.3|7089.3|3
1605171300000|2020-11-12 08:55:00|7104.4|7089.4|7104.9|7089.9|7104.9|7089.9|7103.3|7088.3|20
1605171600000|2020-11-12 09:00:00|7105.4|7090.4|7104.9|7089.9|7105.4|7090.4|7103.9|7088.9|3
1605171900000|2020-11-12 09:05:00|7104.4|7089.4|7107.3|7092.3|7108.5|7093.5|7103.9|7088.9|33
1605172200000|2020-11-12 09:10:00|7106.7|7091.7|7106.2|7091.2|7107.3|7092.3|7103.8|7088.8|4
1605172500000|2020-11-12 09:15:00|7106.1|7091.1|7106.1|7091.1|7109.3|7094.3|7105.7|7090.7|29
1605172800000|2020-11-12 09:20:00|7105.3|7090.3|7106.2|7091.2|7106.8|7091.8|7104.8|7089.8|2
1605173100000|2020-11-12 09:25:00|7106.8|7091.8|7106.2|7091.2|7108.7|7093.7|7105.2|7090.2|40
1605173400000|2020-11-12 09:30:00|7108.2|7093.2|7106.8|7091.8|7111.1|7096.1|7106.1|7091.1|10
1605173700000|2020-11-12 09:35:00|7106.7|7091.7|7106.6|7091.6|7109.7|7094.7|7105.6|7090.6|2
1605174000000|2020-11-12 09:40:00|7106.2|7091.2|7108.2|7093.2|7108.3|7093.3|7106.2|7091.2|3
1605174300000|2020-11-12 09:45:00|7107.7|7092.7|7110|7095|7110.4|7095.4|7106.2|7091.2|88
1605174600000|2020-11-12 09:50:00|7109.6|7094.6|7110.7|7095.7|7114.7|7099.7|7107.7|7092.7|59
1605174900000|2020-11-12 09:55:00|7110.2|7095.2|7107.8|7092.8|7110.2|7095.2|7106.8|7091.8|5
1605175200000|2020-11-12 10:00:00|7107.3|7092.3|7108.6|7093.6|7109|7094|7106.5|7091.5|33
1605175500000|2020-11-12 10:05:00|7108.3|7093.3|7107.4|7092.4|7108.5|7093.5|7106.5|7091.5|4
1605175800000|2020-11-12 10:10:00|7107.5|7092.5|7108.4|7093.4|7108.4|7093.4|7106.8|7091.8|3
1605176100000|2020-11-12 10:15:00|7107.9|7092.9|7110.4|7095.4|7110.5|7095.5|7107.8|7092.8|3
1605176400000|2020-11-12 10:20:00|7109.9|7094.9|7111.7|7096.7|7111.8|7096.8|7108.9|7093.9|113
1605176700000|2020-11-12 10:25:00|7111.2|7096.2|7106.4|7091.4|7111.8|7096.8|7106.4|7091.4|8
1605177000000|2020-11-12 10:30:00|7106.3|7091.3|7102.3|7087.3|7106.4|7091.4|7102.3|7087.3|4
1605177300000|2020-11-12 10:35:00|7102.5|7087.5|7101.5|7086.5|7102.9|7087.9|7101.5|7086.5|2
1605177600000|2020-11-12 10:40:00|7100.9|7085.9|7102.7|7087.7|7102.7|7087.7|7099.5|7084.5|2
1605177900000|2020-11-12 10:45:00|7102.6|7087.6|7102|7087|7103.1|7088.1|7101.2|7086.2|8
1605178200000|2020-11-12 10:50:00|7102.5|7087.5|7101.7|7086.7|7103.5|7088.5|7101.3|7086.3|28
1605178500000|2020-11-12 10:55:00|7101.8|7086.8|7101.2|7086.2|7101.8|7086.8|7100.8|7085.8|1
1605178800000|2020-11-12 11:00:00|7101.8|7086.8|7100.8|7085.8|7102.3|7087.3|7100.8|7085.8|3
1605179100000|2020-11-12 11:05:00|7099.8|7084.8|7102.3|7087.3|7102.3|7087.3|7099.8|7084.8|12
1605179400000|2020-11-12 11:10:00|7101.9|7086.9|7104.3|7089.3|7104.9|7089.9|7101.9|7086.9|0
1605179700000|2020-11-12 11:15:00|7104.8|7089.8|7104.2|7089.2|7106.7|7091.7|7104.2|7089.2|10
1605180000000|2020-11-12 11:20:00|7103.2|7088.2|7103.3|7088.3|7104.7|7089.7|7101.7|7086.7|5
1605180300000|2020-11-12 11:25:00|7103.9|7088.9|7104.4|7089.4|7105.9|7090.9|7103.9|7088.9|4
1605180900000|2020-11-12 11:35:00|7103.8|7088.8|7103.3|7088.3|7103.8|7088.8|7103.3|7088.3|2
1605181200000|2020-11-12 11:40:00|7103.5|7088.5|7107.4|7092.4|7107.4|7092.4|7103.5|7088.5|4
1605181500000|2020-11-12 11:45:00|7106.9|7091.9|7106.4|7091.4|7106.9|7091.9|7105.9|7090.9|3
1605181800000|2020-11-12 11:50:00|7106.9|7091.9|7107.8|7092.8|7111.4|7096.4|7106.9|7091.9|4
1605182100000|2020-11-12 11:55:00|7107.4|7092.4|7105.3|7090.3|7108.9|7093.9|7105.3|7090.3|4
1605182400000|2020-11-12 12:00:00|7105.4|7090.4|7105.3|7090.3|7105.9|7090.9|7105.3|7090.3|1
1605182700000|2020-11-12 12:05:00|7104.4|7089.4|7100|7085|7104.4|7089.4|7097.5|7082.5|35
1605183000000|2020-11-12 12:10:00|7099.5|7084.5|7101.5|7086.5|7101.5|7086.5|7099.4|7084.4|1
1605183300000|2020-11-12 12:15:00|7102.5|7087.5|7101.5|7086.5|7103.1|7088.1|7101.3|7086.3|1
1605183600000|2020-11-12 12:20:00|7101.4|7086.4|7103.6|7088.6|7103.6|7088.6|7100.9|7085.9|42
1605183900000|2020-11-12 12:25:00|7103.5|7088.5|7105|7090|7105|7090|7102.8|7087.8|32
1605184200000|2020-11-12 12:30:00|7104.8|7089.8|7105.4|7090.4|7105.5|7090.5|7103.9|7088.9|0
1605184500000|2020-11-12 12:35:00|7105.5|7090.5|7105.5|7090.5|7105.9|7090.9|7104.3|7089.3|0
1605184800000|2020-11-12 12:40:00|7106.3|7091.3|7103.4|7088.4|7107.4|7092.4|7103.3|7088.3|11
1605185100000|2020-11-12 12:45:00|7101.8|7086.8|7100.8|7085.8|7101.8|7086.8|7100.8|7085.8|2
1605185400000|2020-11-12 12:50:00|7100.4|7085.4|7102|7087|7102|7087|7099.1|7084.1|38
1605185700000|2020-11-12 12:55:00|7101.6|7086.6|7103.8|7088.8|7103.8|7088.8|7099.4|7084.4|40
1605186000000|2020-11-12 13:00:00|7103.2|7088.2|7105.2|7090.2|7109.6|7094.6|7102.7|7087.7|51
1605186300000|2020-11-12 13:05:00|7104.6|7089.6|7104.7|7089.7|7105.3|7090.3|7099.5|7084.5|164
1605186600000|2020-11-12 13:10:00|7105.9|7090.9|7112.4|7097.4|7112.4|7097.4|7105.9|7090.9|27
1605186900000|2020-11-12 13:15:00|7112.2|7097.2|7114.2|7099.2|7114.8|7099.8|7107.3|7092.3|88
1605187200000|2020-11-12 13:20:00|7114.1|7099.1|7108.8|7093.8|7114.1|7099.1|7106.3|7091.3|19
1605187500000|2020-11-12 13:25:00|7108.9|7093.9|7110.3|7095.3|7112.9|7097.9|7104.3|7089.3|103
1605187800000|2020-11-12 13:30:00|7109.2|7094.2|7110|7095|7110|7095|7105.3|7090.3|236
1605188100000|2020-11-12 13:35:00|7110.1|7095.1|7115.9|7100.9|7115.9|7100.9|7105.4|7090.4|460
1605188400000|2020-11-12 13:40:00|7115.8|7100.8|7118.8|7103.8|7119.9|7104.9|7115.3|7100.3|128
1605188700000|2020-11-12 13:45:00|7118.9|7103.9|7116.6|7101.6|7119.9|7104.9|7115.9|7100.9|184
1605189000000|2020-11-12 13:50:00|7115.6|7100.6|7117|7102|7119.2|7104.2|7115.6|7100.6|72
1605189300000|2020-11-12 13:55:00|7116.4|7101.4|7113.7|7098.7|7117|7102|7110.5|7095.5|680
1605189600000|2020-11-12 14:00:00|7113.3|7098.3|7113|7098|7115.4|7100.4|7112.1|7097.1|249
1605189900000|2020-11-12 14:05:00|7113.6|7098.6|7108.4|7093.4|7114.3|7099.3|7108.4|7093.4|65
1605190200000|2020-11-12 14:10:00|7109.4|7094.4|7118.1|7103.1|7118.1|7103.1|7109.4|7094.4|210
1605190500000|2020-11-12 14:15:00|7118.5|7103.5|7117.5|7102.5|7123.5|7108.5|7117.5|7102.5|45
1605190800000|2020-11-12 14:20:00|7117.4|7102.4|7126.4|7111.4|7128.4|7113.4|7116.6|7101.6|74
1605191100000|2020-11-12 14:25:00|7126.9|7111.9|7126.8|7111.8|7127.9|7112.9|7123.4|7108.4|301
1605191400000|2020-11-12 14:30:00|7127.3|7112.3|7127.2|7112.2|7133.2|7118.2|7119.1|7104.1|701
1605191700000|2020-11-12 14:35:00|7125.2|7110.2|7125.2|7110.2|7129.2|7114.2|7123.1|7108.1|71
1605192000000|2020-11-12 14:40:00|7126.1|7111.1|7121.7|7106.7|7127.6|7112.6|7117|7102|173
1605192300000|2020-11-12 14:45:00|7121.6|7106.6|7120.6|7105.6|7124.6|7109.6|7120.2|7105.2|112
1605192600000|2020-11-12 14:50:00|7120.2|7105.2|7129.5|7114.5|7132|7117|7118|7103|297
1605192900000|2020-11-12 14:55:00|7129|7114|7128.5|7113.5|7132.4|7117.4|7124.5|7109.5|127
1605193200000|2020-11-12 15:00:00|7128|7113|7136.5|7121.5|7138|7123|7126.7|7111.7|101
1605193500000|2020-11-12 15:05:00|7136|7121|7133|7118|7137|7122|7132.5|7117.5|87
1605193800000|2020-11-12 15:10:00|7132.5|7117.5|7120.8|7105.8|7133.9|7118.9|7116.5|7101.5|448
1605194100000|2020-11-12 15:15:00|7120.9|7105.9|7111|7096|7124.8|7109.8|7111|7096|398
1605194400000|2020-11-12 15:20:00|7110.8|7095.8|7108.1|7093.1|7112.9|7097.9|7108.1|7093.1|242
1605194700000|2020-11-12 15:25:00|7107.6|7092.6|7086.2|7071.2|7108.1|7093.1|7080.1|7065.1|502
1605195000000|2020-11-12 15:30:00|7087.2|7072.2|7085.3|7070.3|7089.7|7074.7|7083.9|7068.9|242
1605195300000|2020-11-12 15:35:00|7083.5|7068.5|7068.7|7053.7|7083.9|7068.9|7067.7|7052.7|609
1605195600000|2020-11-12 15:40:00|7068.6|7053.6|7067.1|7052.1|7071.1|7056.1|7060.9|7045.9|350
1605195900000|2020-11-12 15:45:00|7067.2|7052.2|7061.7|7046.7|7068.1|7053.1|7061.7|7046.7|83
1605196200000|2020-11-12 15:50:00|7061.2|7046.2|7062.1|7047.1|7068|7053|7059.2|7044.2|206
1605196500000|2020-11-12 15:55:00|7060.7|7045.7|7065.2|7050.2|7066.7|7051.7|7060.7|7045.7|83
1605196800000|2020-11-12 16:00:00|7064.6|7049.6|7063.1|7048.1|7065.1|7050.1|7060.2|7045.2|84
1605197100000|2020-11-12 16:05:00|7061.9|7046.9|7061|7046|7063.7|7048.7|7061|7046|197
1605197400000|2020-11-12 16:10:00|7060.6|7045.6|7060.6|7045.6|7061.5|7046.5|7055.9|7040.9|289
1605197700000|2020-11-12 16:15:00|7060.2|7045.2|7058|7043|7063.3|7048.3|7057.6|7042.6|428
1605198000000|2020-11-12 16:20:00|7058.5|7043.5|7061|7046|7062.5|7047.5|7055.9|7040.9|61
1605198300000|2020-11-12 16:25:00|7060.7|7045.7|7062.7|7047.7|7064|7049|7059|7044|208
1605198600000|2020-11-12 16:30:00|7062.8|7047.8|7050.4|7035.4|7070.5|7055.5|7047.2|7032.2|255
1605198900000|2020-11-12 16:35:00|7050.3|7035.3|7050.9|7035.9|7050.9|7035.9|7048.3|7033.3|132
1605199200000|2020-11-12 16:40:00|7050.8|7035.8|7050.4|7035.4|7051.9|7036.9|7049.7|7034.7|146
1605199500000|2020-11-12 16:45:00|7050.3|7035.3|7056.1|7041.1|7056.1|7041.1|7050.3|7035.3|219
1605199800000|2020-11-12 16:50:00|7055.1|7040.1|7054.1|7039.1|7059|7044|7054.1|7039.1|192
1605200100000|2020-11-12 16:55:00|7054.5|7039.5|7054.4|7039.4|7061.4|7046.4|7048.7|7033.7|228
1605200400000|2020-11-12 17:00:00|7053.5|7038.5|7060.2|7045.2|7061.2|7046.2|7052.4|7037.4|90
1605200700000|2020-11-12 17:05:00|7059.3|7044.3|7056.8|7041.8|7059.3|7044.3|7050.7|7035.7|142
1605201000000|2020-11-12 17:10:00|7055.3|7040.3|7053.2|7038.2|7055.3|7040.3|7051.3|7036.3|163
1605201300000|2020-11-12 17:15:00|7052.7|7037.7|7050|7035|7054.2|7039.2|7050|7035|72
1605201600000|2020-11-12 17:20:00|7049.6|7034.6|7052.8|7037.8|7052.8|7037.8|7047.3|7032.3|105
1605201900000|2020-11-12 17:25:00|7052.7|7037.7|7050.5|7035.5|7054.7|7039.7|7049.9|7034.9|138
1605202200000|2020-11-12 17:30:00|7050.9|7035.9|7047.4|7032.4|7051.8|7036.8|7047.3|7032.3|122
1605202500000|2020-11-12 17:35:00|7047.3|7032.3|7046.7|7031.7|7048.4|7033.4|7046.3|7031.3|124
1605202800000|2020-11-12 17:40:00|7046.8|7031.8|7044.1|7029.1|7046.9|7031.9|7043.7|7028.7|64
1605203100000|2020-11-12 17:45:00|7044.2|7029.2|7044.4|7029.4|7046.1|7031.1|7043.5|7028.5|87
1605203400000|2020-11-12 17:50:00|7044|7029|7042.2|7027.2|7044|7029|7036.7|7021.7|170
1605203700000|2020-11-12 17:55:00|7042.1|7027.1|7039.8|7024.8|7044.3|7029.3|7039.2|7024.2|73
1605204000000|2020-11-12 18:00:00|7040.1|7025.1|7037.7|7022.7|7041.3|7026.3|7037.7|7022.7|154
1605204300000|2020-11-12 18:05:00|7037.6|7022.6|7031.8|7016.8|7037.6|7022.6|7031.8|7016.8|72
1605204600000|2020-11-12 18:10:00|7031.9|7016.9|7037.2|7022.2|7037.2|7022.2|7031.8|7016.8|143
1605204900000|2020-11-12 18:15:00|7037.3|7022.3|7034.3|7019.3|7039.2|7024.2|7033.6|7018.6|174
1605205200000|2020-11-12 18:20:00|7034.2|7019.2|7039.2|7024.2|7039.8|7024.8|7033.8|7018.8|124
1605205500000|2020-11-12 18:25:00|7037.7|7022.7|7035.6|7020.6|7039.2|7024.2|7035|7020|93
1605205800000|2020-11-12 18:30:00|7035.7|7020.7|7036.7|7021.7|7040|7025|7034.7|7019.7|223
1605206100000|2020-11-12 18:35:00|7036.2|7021.2|7036.3|7021.3|7036.3|7021.3|7034.5|7019.5|153
1605206400000|2020-11-12 18:40:00|7036.8|7021.8|7035.5|7020.5|7037.3|7022.3|7035.2|7020.2|109
1605206700000|2020-11-12 18:45:00|7035.4|7020.4|7036.9|7021.9|7037.4|7022.4|7031.5|7016.5|334
1605207000000|2020-11-12 18:50:00|7037|7022|7042.8|7027.8|7046.2|7031.2|7034.4|7019.4|234
1605207300000|2020-11-12 18:55:00|7043.2|7028.2|7043.5|7028.5|7046.4|7031.4|7042.8|7027.8|227
1605207600000|2020-11-12 19:00:00|7044|7029|7041.4|7026.4|7046.9|7031.9|7040.3|7025.3|346
1605207900000|2020-11-12 19:05:00|7040.4|7025.4|7034.5|7019.5|7041.3|7026.3|7034.2|7019.2|335
1605208200000|2020-11-12 19:10:00|7035.4|7020.4|7033.9|7018.9|7038|7023|7032.2|7017.2|2022
1605208500000|2020-11-12 19:15:00|7034.3|7019.3|7030.4|7015.4|7034.3|7019.3|7027.2|7012.2|821
1605232800000|2020-11-13 02:00:00|7032|7017|7022.1|7007.1|7032.3|7017.3|7012.5|6997.5|155
1605233100000|2020-11-13 02:05:00|7022.6|7007.6|7043.8|7028.8|7043.8|7028.8|7022.2|7007.2|10
1605233400000|2020-11-13 02:10:00|7045.1|7030.1|7034.8|7019.8|7045.9|7030.9|7034.8|7019.8|19
1605233700000|2020-11-13 02:15:00|7033.8|7018.8|7039.8|7024.8|7043.4|7028.4|7032.7|7017.7|2
1605234000000|2020-11-13 02:20:00|7037.3|7022.3|7032.4|7017.4|7037.3|7022.3|7029.8|7014.8|1
1605234300000|2020-11-13 02:25:00|7032.3|7017.3|7034.3|7019.3|7035.3|7020.3|7029.5|7014.5|0
1605234600000|2020-11-13 02:30:00|7033.9|7018.9|7036.7|7021.7|7037.2|7022.2|7031.5|7016.5|0
1605234900000|2020-11-13 02:35:00|7036.6|7021.6|7037.6|7022.6|7039.1|7024.1|7034.8|7019.8|2
1605235200000|2020-11-13 02:40:00|7037.4|7022.4|7037.5|7022.5|7040.2|7025.2|7036.1|7021.1|1
1605235500000|2020-11-13 02:45:00|7036.1|7021.1|7038.9|7023.9|7040.6|7025.6|7036.1|7021.1|1
1605235800000|2020-11-13 02:50:00|7040.2|7025.2|7040.6|7025.6|7041.6|7026.6|7037.5|7022.5|1
1605236100000|2020-11-13 02:55:00|7038.9|7023.9|7040.4|7025.4|7047.1|7032.1|7034.5|7019.5|9
1605236400000|2020-11-13 03:00:00|7042.9|7027.9|7041.9|7026.9|7043.2|7028.2|7039.5|7024.5|1
1605236700000|2020-11-13 03:05:00|7041.8|7026.8|7044.3|7029.3|7045.6|7030.6|7040.4|7025.4|0
1605237000000|2020-11-13 03:10:00|7044.2|7029.2|7043.7|7028.7|7044.3|7029.3|7042.4|7027.4|0
1605237300000|2020-11-13 03:15:00|7043.8|7028.8|7042.7|7027.7|7044.7|7029.7|7040.6|7025.6|0
1605237600000|2020-11-13 03:20:00|7041.9|7026.9|7039.4|7024.4|7041.9|7026.9|7038.2|7023.2|0
1605237900000|2020-11-13 03:25:00|7039.5|7024.5|7041.8|7026.8|7042.2|7027.2|7039.5|7024.5|1
1605238200000|2020-11-13 03:30:00|7042.5|7027.5|7043.3|7028.3|7043.3|7028.3|7040.6|7025.6|0
1605238500000|2020-11-13 03:35:00|7043.7|7028.7|7041.9|7026.9|7043.7|7028.7|7041.9|7026.9|25
1605238800000|2020-11-13 03:40:00|7043.7|7028.7|7042.8|7027.8|7043.7|7028.7|7042.8|7027.8|0
1605239100000|2020-11-13 03:45:00|7041.9|7026.9|7042.8|7027.8|7043.7|7028.7|7041.5|7026.5|0
1605239400000|2020-11-13 03:50:00|7042.9|7027.9|7040.6|7025.6|7042.9|7027.9|7040.6|7025.6|0
1605239700000|2020-11-13 03:55:00|7042.3|7027.3|7040|7025|7042.8|7027.8|7040|7025|10
1605240000000|2020-11-13 04:00:00|7039.6|7024.6|7039.6|7024.6|7040|7025|7038.7|7023.7|0
1605240600000|2020-11-13 04:10:00|7039.5|7024.5|7042.9|7027.9|7042.9|7027.9|7039.1|7024.1|8
1605240900000|2020-11-13 04:15:00|7042.8|7027.8|7040|7025|7042.8|7027.8|7039.4|7024.4|0
1605241200000|2020-11-13 04:20:00|7039.9|7024.9|7039.5|7024.5|7039.9|7024.9|7039.5|7024.5|0
1605241500000|2020-11-13 04:25:00|7037.5|7022.5|7034|7019|7037.5|7022.5|7032|7017|0
1605241800000|2020-11-13 04:30:00|7034.2|7019.2|7036.5|7021.5|7036.5|7021.5|7034.2|7019.2|0
1605242400000|2020-11-13 04:40:00|7036.2|7021.2|7034|7019|7036.2|7021.2|7032.2|7017.2|0
1605242700000|2020-11-13 04:45:00|7033.1|7018.1|7033.5|7018.5|7033.5|7018.5|7033.1|7018.1|0
1605243000000|2020-11-13 04:50:00|7033.2|7018.2|7032.1|7017.1|7033.2|7018.2|7031.5|7016.5|0
1605243300000|2020-11-13 04:55:00|7032.2|7017.2|7033.1|7018.1|7033.1|7018.1|7032.2|7017.2|0
1605243600000|2020-11-13 05:00:00|7032.8|7017.8|7031.1|7016.1|7033.1|7018.1|7031.1|7016.1|0
1605243900000|2020-11-13 05:05:00|7032.1|7017.1|7030.2|7015.2|7032.1|7017.1|7030.2|7015.2|0
1605244200000|2020-11-13 05:10:00|7030.1|7015.1|7032.1|7017.1|7032.1|7017.1|7029.7|7014.7|0
1605244800000|2020-11-13 05:20:00|7032.9|7017.9|7032.6|7017.6|7033.2|7018.2|7031.1|7016.1|1
1605245400000|2020-11-13 05:30:00|7034.1|7019.1|7036.6|7021.6|7036.6|7021.6|7033.6|7018.6|0
1605245700000|2020-11-13 05:35:00|7037.6|7022.6|7037.6|7022.6|7037.6|7022.6|7037.6|7022.6|2
1605246000000|2020-11-13 05:40:00|7036.6|7021.6|7036.6|7021.6|7036.6|7021.6|7036.6|7021.6|0
1605246300000|2020-11-13 05:45:00|7036.8|7021.8|7037.6|7022.6|7037.6|7022.6|7036.1|7021.1|0
1605246600000|2020-11-13 05:50:00|7038|7023|7041.6|7026.6|7041.6|7026.6|7038|7023|0
1605246900000|2020-11-13 05:55:00|7040.8|7025.8|7041.1|7026.1|7041.6|7026.6|7040.6|7025.6|4
1605247200000|2020-11-13 06:00:00|7040.1|7025.1|7039.6|7024.6|7040.1|7025.1|7038.1|7023.1|0
1605247500000|2020-11-13 06:05:00|7039.3|7024.3|7037.6|7022.6|7039.3|7024.3|7037.6|7022.6|0
1605247800000|2020-11-13 06:10:00|7037.8|7022.8|7039.1|7024.1|7039.1|7024.1|7037.8|7022.8|0
1605248100000|2020-11-13 06:15:00|7037.6|7022.6|7037.6|7022.6|7037.6|7022.6|7037.6|7022.6|0
1605248700000|2020-11-13 06:25:00|7037.1|7022.1|7037.7|7022.7|7038.7|7023.7|7037.1|7022.1|1
1605249000000|2020-11-13 06:30:00|7036.7|7021.7|7035.2|7020.2|7036.7|7021.7|7035.2|7020.2|1
1605249300000|2020-11-13 06:35:00|7035.6|7020.6|7031.8|7016.8|7037.2|7022.2|7030.8|7015.8|1
1605249600000|2020-11-13 06:40:00|7028.5|7013.5|7030.5|7015.5|7030.5|7015.5|7027.7|7012.7|5
1605249900000|2020-11-13 06:45:00|7031.9|7016.9|7030.5|7015.5|7032.4|7017.4|7030.5|7015.5|0
1605250200000|2020-11-13 06:50:00|7032.3|7017.3|7031.6|7016.6|7032.7|7017.7|7030.5|7015.5|2
1605250500000|2020-11-13 06:55:00|7031.7|7016.7|7032.7|7017.7|7033.6|7018.6|7031.6|7016.6|2
1605251100000|2020-11-13 07:05:00|7032.6|7017.6|7033.3|7018.3|7033.3|7018.3|7032.6|7017.6|0
1605251400000|2020-11-13 07:10:00|7033.4|7018.4|7032.7|7017.7|7033.4|7018.4|7032.7|7017.7|0
1605252000000|2020-11-13 07:20:00|7034.7|7019.7|7035.7|7020.7|7036.2|7021.2|7034.7|7019.7|5
1605252300000|2020-11-13 07:25:00|7032.2|7017.2|7033.2|7018.2|7033.2|7018.2|7031.2|7016.2|3
1605252600000|2020-11-13 07:30:00|7032.7|7017.7|7033.2|7018.2|7034.7|7019.7|7031.7|7016.7|0
1605252900000|2020-11-13 07:35:00|7034.9|7019.9|7034.3|7019.3|7035.3|7020.3|7034.3|7019.3|2
1605253200000|2020-11-13 07:40:00|7034.2|7019.2|7037.7|7022.7|7037.7|7022.7|7034.2|7019.2|0
1605253500000|2020-11-13 07:45:00|7037.3|7022.3|7034.4|7019.4|7037.3|7022.3|7034.4|7019.4|1
1605253800000|2020-11-13 07:50:00|7035.8|7020.8|7037.2|7022.2|7037.2|7022.2|7035.8|7020.8|2
1605254100000|2020-11-13 07:55:00|7036.2|7021.2|7037.7|7022.7|7037.7|7022.7|7036.2|7021.2|0
1605254400000|2020-11-13 08:00:00|7037.2|7022.2|7037.2|7022.2|7037.2|7022.2|7037.2|7022.2|19
1605254700000|2020-11-13 08:05:00|7037.1|7022.1|7035.2|7020.2|7037.1|7022.1|7035.2|7020.2|0
1605255000000|2020-11-13 08:10:00|7036.7|7021.7|7036.2|7021.2|7037.7|7022.7|7034.7|7019.7|22
1605255300000|2020-11-13 08:15:00|7036.5|7021.5|7039.3|7024.3|7040.3|7025.3|7036.5|7021.5|4
1605255600000|2020-11-13 08:20:00|7038.8|7023.8|7039.3|7024.3|7039.8|7024.8|7038.8|7023.8|4
1605255900000|2020-11-13 08:25:00|7039.8|7024.8|7039.3|7024.3|7040.6|7025.6|7039.3|7024.3|16
1605256200000|2020-11-13 08:30:00|7039.2|7024.2|7039.2|7024.2|7039.2|7024.2|7038.3|7023.3|2
1605256500000|2020-11-13 08:35:00|7038.8|7023.8|7039.3|7024.3|7039.6|7024.6|7038.3|7023.3|4
1605256800000|2020-11-13 08:40:00|7040.1|7025.1|7039.3|7024.3|7040.8|7025.8|7038.9|7023.9|4
1605257100000|2020-11-13 08:45:00|7038.9|7023.9|7038.4|7023.4|7038.9|7023.9|7037.4|7022.4|6
1605257400000|2020-11-13 08:50:00|7038.3|7023.3|7038.9|7023.9|7039.4|7024.4|7037.4|7022.4|2
1605257700000|2020-11-13 08:55:00|7038.4|7023.4|7038.3|7023.3|7042.3|7027.3|7037.8|7022.8|21
1605258000000|2020-11-13 09:00:00|7038.2|7023.2|7036.4|7021.4|7042.3|7027.3|7036.4|7021.4|18
1605258300000|2020-11-13 09:05:00|7035.8|7020.8|7031.3|7016.3|7035.8|7020.8|7028.3|7013.3|6
1605258600000|2020-11-13 09:10:00|7031.2|7016.2|7029.2|7014.2|7032.1|7017.1|7029.2|7014.2|0
1605258900000|2020-11-13 09:15:00|7029.7|7014.7|7029.7|7014.7|7031.7|7016.7|7028.7|7013.7|12
1605259200000|2020-11-13 09:20:00|7028.3|7013.3|7030.7|7015.7|7030.7|7015.7|7027.3|7012.3|6
1605259500000|2020-11-13 09:25:00|7030.2|7015.2|7027.4|7012.4|7030.2|7015.2|7027|7012|22
1605259800000|2020-11-13 09:30:00|7028.7|7013.7|7027|7012|7033.2|7018.2|7026.5|7011.5|1
1605260100000|2020-11-13 09:35:00|7026.9|7011.9|7023.7|7008.7|7026.9|7011.9|7022.1|7007.1|9
1605260400000|2020-11-13 09:40:00|7024|7009|7027.7|7012.7|7027.7|7012.7|7024|7009|0
1605260700000|2020-11-13 09:45:00|7027.5|7012.5|7023.8|7008.8|7027.5|7012.5|7023.8|7008.8|8
1605261000000|2020-11-13 09:50:00|7024.8|7009.8|7023.8|7008.8|7024.8|7009.8|7022.8|7007.8|9
1605261300000|2020-11-13 09:55:00|7022.3|7007.3|7022.3|7007.3|7022.8|7007.8|7022.3|7007.3|36
1605261600000|2020-11-13 10:00:00|7022.4|7007.4|7028.9|7013.9|7029.6|7014.6|7022.4|7007.4|13
1605261900000|2020-11-13 10:05:00|7028.4|7013.4|7025.9|7010.9|7028.9|7013.9|7025.9|7010.9|8
1605262200000|2020-11-13 10:10:00|7026.4|7011.4|7028.4|7013.4|7030.3|7015.3|7025.8|7010.8|23
1605262500000|2020-11-13 10:15:00|7027.9|7012.9|7036.6|7021.6|7037.8|7022.8|7027.4|7012.4|5
1605262800000|2020-11-13 10:20:00|7036.2|7021.2|7033.7|7018.7|7036.2|7021.2|7033.2|7018.2|54
1605263100000|2020-11-13 10:25:00|7035.6|7020.6|7031|7016|7035.6|7020.6|7030.7|7015.7|8
1605263400000|2020-11-13 10:30:00|7033.6|7018.6|7035.6|7020.6|7037.4|7022.4|7033|7018|32
1605263700000|2020-11-13 10:35:00|7035.4|7020.4|7035.6|7020.6|7037.9|7022.9|7035.4|7020.4|7
1605264000000|2020-11-13 10:40:00|7035.5|7020.5|7033.5|7018.5|7037.6|7022.6|7032.4|7017.4|71
1605264300000|2020-11-13 10:45:00|7033.6|7018.6|7028.1|7013.1|7034|7019|7027.1|7012.1|17
1605264600000|2020-11-13 10:50:00|7030.1|7015.1|7030.7|7015.7|7031.2|7016.2|7029.1|7014.1|19
1605264900000|2020-11-13 10:55:00|7029.8|7014.8|7029.5|7014.5|7029.8|7014.8|7029|7014|41
1605265200000|2020-11-13 11:00:00|7029.2|7014.2|7024.2|7009.2|7029.5|7014.5|7024.2|7009.2|85
1605265500000|2020-11-13 11:05:00|7024.7|7009.7|7023.7|7008.7|7025.7|7010.7|7023.7|7008.7|25
1605265800000|2020-11-13 11:10:00|7023.2|7008.2|7024.7|7009.7|7024.7|7009.7|7023.2|7008.2|6
1605266100000|2020-11-13 11:15:00|7025.6|7010.6|7023.8|7008.8|7025.6|7010.6|7023.3|7008.3|15
1605266400000|2020-11-13 11:20:00|7024.2|7009.2|7024.1|7009.1|7025.6|7010.6|7023.3|7008.3|82
1605266700000|2020-11-13 11:25:00|7025.1|7010.1|7027|7012|7027|7012|7024.6|7009.6|23
1605267000000|2020-11-13 11:30:00|7026.5|7011.5|7033.1|7018.1|7033.1|7018.1|7026.5|7011.5|8
1605267300000|2020-11-13 11:35:00|7030.6|7015.6|7024.1|7009.1|7030.6|7015.6|7024.1|7009.1|36
1605267600000|2020-11-13 11:40:00|7024.5|7009.5|7020.5|7005.5|7027|7012|7020.5|7005.5|29
1605267900000|2020-11-13 11:45:00|7020|7005|7017.6|7002.6|7020.5|7005.5|7017.6|7002.6|81
1605268200000|2020-11-13 11:50:00|7018.1|7003.1|7013.5|6998.5|7018.5|7003.5|7013|6998|30
1605268500000|2020-11-13 11:55:00|7014|6999|7016.9|7001.9|7017.4|7002.4|7014|6999|69
1605268800000|2020-11-13 12:00:00|7015.5|7000.5|7013.5|6998.5|7016.9|7001.9|7013.5|6998.5|154
1605269100000|2020-11-13 12:05:00|7013.6|6998.6|7006.4|6991.4|7013.9|6998.9|7004.8|6989.8|328
1605269400000|2020-11-13 12:10:00|7005.4|6990.4|7004.9|6989.9|7006.4|6991.4|7002.7|6987.7|115
1605269700000|2020-11-13 12:15:00|7004.7|6989.7|7006|6991|7009.1|6994.1|7003.4|6988.4|65
1605270000000|2020-11-13 12:20:00|7005.9|6990.9|7002.9|6987.9|7006|6991|7002.9|6987.9|6
1605270300000|2020-11-13 12:25:00|7003.4|6988.4|7004.2|6989.2|7004.3|6989.3|7001.9|6986.9|80
1605270600000|2020-11-13 12:30:00|7003.4|6988.4|7001.2|6986.2|7004.4|6989.4|6998.8|6983.8|150
1605270900000|2020-11-13 12:35:00|7001.1|6986.1|7004.2|6989.2|7004.7|6989.7|6997.8|6982.8|10
1605271200000|2020-11-13 12:40:00|7004.7|6989.7|7011.1|6996.1|7015.7|7000.7|7004.7|6989.7|31
1605271500000|2020-11-13 12:45:00|7010.1|6995.1|7012.6|6997.6|7013.6|6998.6|7010.1|6995.1|102
1605271800000|2020-11-13 12:50:00|7014.6|6999.6|7019.4|7004.4|7019.4|7004.4|7014.6|6999.6|32
1605272100000|2020-11-13 12:55:00|7019.8|7004.8|7025.9|7010.9|7032.5|7017.5|7019.8|7004.8|60
1605272400000|2020-11-13 13:00:00|7027.3|7012.3|7027.2|7012.2|7039.4|7024.4|7026|7011|113
1605272700000|2020-11-13 13:05:00|7027.3|7012.3|7017.7|7002.7|7028.7|7013.7|7017.2|7002.2|19
1605273000000|2020-11-13 13:10:00|7017.2|7002.2|7033.2|7018.2|7033.2|7018.2|7017.2|7002.2|90
1605273300000|2020-11-13 13:15:00|7033.3|7018.3|7038.7|7023.7|7039.2|7024.2|7033.3|7018.3|119
1605273600000|2020-11-13 13:20:00|7039.1|7024.1|7038.7|7023.7|7039.2|7024.2|7034.3|7019.3|94
1605273900000|2020-11-13 13:25:00|7037|7022|7034|7019|7037|7022|7032.5|7017.5|42
1605274200000|2020-11-13 13:30:00|7033.8|7018.8|7030.7|7015.7|7036.5|7021.5|7025.4|7010.4|53
1605274500000|2020-11-13 13:35:00|7029.4|7014.4|7033.4|7018.4|7033.4|7018.4|7029.4|7014.4|40
1605274800000|2020-11-13 13:40:00|7032.6|7017.6|7048|7033|7048|7033|7031.9|7016.9|131
1605275100000|2020-11-13 13:45:00|7047.6|7032.6|7042.9|7027.9|7048.6|7033.6|7041.3|7026.3|59
1605275400000|2020-11-13 13:50:00|7041.9|7026.9|7032.8|7017.8|7044.9|7029.9|7031.3|7016.3|99
1605275700000|2020-11-13 13:55:00|7033.7|7018.7|7033.4|7018.4|7036.9|7021.9|7032.8|7017.8|24
1605276000000|2020-11-13 14:00:00|7032.9|7017.9|7033.9|7018.9|7035.9|7020.9|7029.9|7014.9|20
1605276300000|2020-11-13 14:05:00|7034.8|7019.8|7023.3|7008.3|7034.9|7019.9|7021.4|7006.4|108
1605276600000|2020-11-13 14:10:00|7022.8|7007.8|7011.1|6996.1|7025.8|7010.8|7010.2|6995.2|116
1605276900000|2020-11-13 14:15:00|7010.6|6995.6|7015.6|7000.6|7019.6|7004.6|7010.6|6995.6|34
1605277200000|2020-11-13 14:20:00|7016.8|7001.8|7016.7|7001.7|7021.5|7006.5|7015.2|7000.2|130
1605277500000|2020-11-13 14:25:00|7016.8|7001.8|7016.1|7001.1|7019.1|7004.1|7015.1|7000.1|69
1605277800000|2020-11-13 14:30:00|7016.5|7001.5|7015.1|7000.1|7018.6|7003.6|7004.7|6989.7|237
1605278100000|2020-11-13 14:35:00|7015.7|7000.7|7034.4|7019.4|7035.3|7020.3|7010.6|6995.6|145
1605278400000|2020-11-13 14:40:00|7035.3|7020.3|7033.5|7018.5|7039.8|7024.8|7029.1|7014.1|160
1605278700000|2020-11-13 14:45:00|7033.9|7018.9|7029.1|7014.1|7034.8|7019.8|7023.9|7008.9|217
1605279000000|2020-11-13 14:50:00|7029.6|7014.6|7026.8|7011.8|7032|7017|7023.4|7008.4|196
1605279300000|2020-11-13 14:55:00|7025.9|7010.9|7016.3|7001.3|7026.2|7011.2|7014.8|6999.8|241
1605279600000|2020-11-13 15:00:00|7016.4|7001.4|7012.5|6997.5|7018.6|7003.6|7009.5|6994.5|124
1605279900000|2020-11-13 15:05:00|7013.5|6998.5|7012.8|6997.8|7017.2|7002.2|7007.3|6992.3|222
1605280200000|2020-11-13 15:10:00|7013.1|6998.1|7011.9|6996.9|7016.8|7001.8|7010.7|6995.7|140
1605280500000|2020-11-13 15:15:00|7011.8|6996.8|7010.3|6995.3|7012.9|6997.9|7007.8|6992.8|155
1605280800000|2020-11-13 15:20:00|7010.8|6995.8|7017.1|7002.1|7017.1|7002.1|7006.1|6991.1|160
1605281100000|2020-11-13 15:25:00|7019.1|7004.1|7020.3|7005.3|7021|7006|7014.1|6999.1|191
1605281400000|2020-11-13 15:30:00|7020.8|7005.8|7022.6|7007.6|7022.6|7007.6|7016.3|7001.3|313
1605281700000|2020-11-13 15:35:00|7023.1|7008.1|7022.6|7007.6|7026|7011|7021.7|7006.7|55
1605282000000|2020-11-13 15:40:00|7023.2|7008.2|7022|7007|7025.6|7010.6|7019.9|7004.9|71
1605282300000|2020-11-13 15:45:00|7021.6|7006.6|7025.6|7010.6|7026.5|7011.5|7021.6|7006.6|113
1605282600000|2020-11-13 15:50:00|7026|7011|7026.5|7011.5|7030.6|7015.6|7024.7|7009.7|69
1605282900000|2020-11-13 15:55:00|7025.6|7010.6|7022.3|7007.3|7027.1|7012.1|7022.1|7007.1|95
1605283200000|2020-11-13 16:00:00|7021.8|7006.8|7024.6|7009.6|7024.6|7009.6|7020.3|7005.3|58
1605283500000|2020-11-13 16:05:00|7024.8|7009.8|7025.9|7010.9|7028.6|7013.6|7024.3|7009.3|80
1605283800000|2020-11-13 16:10:00|7026.3|7011.3|7031.3|7016.3|7032.4|7017.4|7025.4|7010.4|155
1605284100000|2020-11-13 16:15:00|7031.8|7016.8|7035|7020|7035.9|7020.9|7031.8|7016.8|66
1605284400000|2020-11-13 16:20:00|7034.5|7019.5|7032.8|7017.8|7035.4|7020.4|7032.2|7017.2|93
1605284700000|2020-11-13 16:25:00|7032.7|7017.7|7026|7011|7032.9|7017.9|7023.5|7008.5|113
1605285000000|2020-11-13 16:30:00|7025.9|7010.9|7025.6|7010.6|7027.5|7012.5|7023|7008|90
1605285300000|2020-11-13 16:35:00|7025|7010|7023.1|7008.1|7025|7010|7021.2|7006.2|98
1605285600000|2020-11-13 16:40:00|7022.3|7007.3|7022.6|7007.6|7026.1|7011.1|7022.2|7007.2|105
1605285900000|2020-11-13 16:45:00|7023.1|7008.1|7028.7|7013.7|7029.2|7014.2|7022.1|7007.1|141
1605286200000|2020-11-13 16:50:00|7028.3|7013.3|7026.1|7011.1|7028.9|7013.9|7025.2|7010.2|131
1605286500000|2020-11-13 16:55:00|7026.6|7011.6|7021.3|7006.3|7026.6|7011.6|7019.7|7004.7|118
1605286800000|2020-11-13 17:00:00|7020.8|7005.8|7017.7|7002.7|7021.4|7006.4|7016.1|7001.1|189
1605287100000|2020-11-13 17:05:00|7017.3|7002.3|7019.4|7004.4|7019.5|7004.5|7016.5|7001.5|138
1605287400000|2020-11-13 17:10:00|7018.9|7003.9|7017.4|7002.4|7021.7|7006.7|7017|7002|79
1605287700000|2020-11-13 17:15:00|7016.9|7001.9|7015.9|7000.9|7018.4|7003.4|7011.9|6996.9|122
1605288000000|2020-11-13 17:20:00|7016|7001|7013.8|6998.8|7018.5|7003.5|7013.1|6998.1|140
1605288300000|2020-11-13 17:25:00|7014.3|6999.3|7015.9|7000.9|7016.7|7001.7|7012.3|6997.3|100
1605288600000|2020-11-13 17:30:00|7016.3|7001.3|7013.9|6998.9|7016.9|7001.9|7013.1|6998.1|105
1605288900000|2020-11-13 17:35:00|7013.8|6998.8|7013.4|6998.4|7014.3|6999.3|7012.4|6997.4|69
1605289200000|2020-11-13 17:40:00|7014.3|6999.3|7016.7|7001.7|7016.7|7001.7|7014.2|6999.2|72
1605289500000|2020-11-13 17:45:00|7018.7|7003.7|7018.6|7003.6|7018.7|7003.7|7014.2|6999.2|83
1605289800000|2020-11-13 17:50:00|7018.1|7003.1|7016.1|7001.1|7018.1|7003.1|7015|7000|91
1605290100000|2020-11-13 17:55:00|7016|7001|7015.1|7000.1|7018|7003|7012.5|6997.5|69
1605290400000|2020-11-13 18:00:00|7014.7|6999.7|7013.6|6998.6|7014.7|6999.7|7013|6998|59
1605290700000|2020-11-13 18:05:00|7013.5|6998.5|7012.8|6997.8|7013.5|6998.5|7012.3|6997.3|216
1605291000000|2020-11-13 18:10:00|7013.3|6998.3|7012.2|6997.2|7013.3|6998.3|7012.1|6997.1|36
1605291300000|2020-11-13 18:15:00|7013.7|6998.7|7013.8|6998.8|7013.8|6998.8|7012.7|6997.7|118
1605291600000|2020-11-13 18:20:00|7014.3|6999.3|7013.3|6998.3|7014.3|6999.3|7012.8|6997.8|86
1605291900000|2020-11-13 18:25:00|7013.8|6998.8|7013.2|6998.2|7015|7000|7013.2|6998.2|107
1605292200000|2020-11-13 18:30:00|7011.8|6996.8|7007.5|6992.5|7013.2|6998.2|7007|6992|148
1605292500000|2020-11-13 18:35:00|7007.9|6992.9|7006.5|6991.5|7010.1|6995.1|7006.5|6991.5|106
1605292800000|2020-11-13 18:40:00|7004.1|6989.1|7008.1|6993.1|7008.5|6993.5|7004|6989|95
1605293100000|2020-11-13 18:45:00|7008.2|6993.2|7006.3|6991.3|7011.5|6996.5|7005.8|6990.8|77
1605293400000|2020-11-13 18:50:00|7005.9|6990.9|7005.5|6990.5|7006|6991|7003|6988|127
1605293700000|2020-11-13 18:55:00|7005.1|6990.1|7002.7|6987.7|7006|6991|7001.1|6986.1|275
1605294000000|2020-11-13 19:00:00|7002.2|6987.2|6996.9|6981.9|7005.6|6990.6|6996.9|6981.9|154
1605294300000|2020-11-13 19:05:00|6996|6981|7001.1|6986.1|7001.6|6986.6|6995.6|6980.6|188
1605294600000|2020-11-13 19:10:00|7000.7|6985.7|7020|7005|7022|7007|7000.6|6985.6|551
1605294900000|2020-11-13 19:15:00|7019.5|7004.5|7012.1|6997.1|7019.5|7004.5|7007|6992|258
1605492000000|2020-11-16 02:00:00|7020.2|7005.2|7045.1|7030.1|7048.6|7033.6|7020.2|7005.2|48
1605492300000|2020-11-16 02:05:00|7045.7|7030.7|7041.4|7026.4|7045.8|7030.8|7034.9|7019.9|5
1605492600000|2020-11-16 02:10:00|7041.9|7026.9|7042.6|7027.6|7048.5|7033.5|7040.9|7025.9|16
1605492900000|2020-11-16 02:15:00|7042.2|7027.2|7040.1|7025.1|7042.2|7027.2|7039.6|7024.6|1
1605493200000|2020-11-16 02:20:00|7039.9|7024.9|7040.9|7025.9|7043.6|7028.6|7039.1|7024.1|0
1605493500000|2020-11-16 02:25:00|7040.8|7025.8|7039|7024|7040.8|7025.8|7039|7024|0
1605493800000|2020-11-16 02:30:00|7037.2|7022.2|7031.5|7016.5|7037.2|7022.2|7031.1|7016.1|10
1605494100000|2020-11-16 02:35:00|7032|7017|7032.1|7017.1|7033.5|7018.5|7032|7017|0
1605494400000|2020-11-16 02:40:00|7032.5|7017.5|7032.5|7017.5|7032.5|7017.5|7032.5|7017.5|0
1605494700000|2020-11-16 02:45:00|7032.8|7017.8|7030.4|7015.4|7033.3|7018.3|7030.4|7015.4|1
1605495000000|2020-11-16 02:50:00|7033.2|7018.2|7031.8|7016.8|7033.8|7018.8|7031.8|7016.8|0
1605495300000|2020-11-16 02:55:00|7031.7|7016.7|7030.8|7015.8|7032.2|7017.2|7030.7|7015.7|2
1605495600000|2020-11-16 03:00:00|7031.2|7016.2|7032.6|7017.6|7033|7018|7031.2|7016.2|0
1605495900000|2020-11-16 03:05:00|7034|7019|7028.2|7013.2|7034|7019|7028.2|7013.2|0
1605496200000|2020-11-16 03:10:00|7027.9|7012.9|7027.9|7012.9|7028.3|7013.3|7027.4|7012.4|0
1605496500000|2020-11-16 03:15:00|7028.1|7013.1|7028|7013|7028.1|7013.1|7027.5|7012.5|24
1605496800000|2020-11-16 03:20:00|7027.2|7012.2|7022.5|7007.5|7027.2|7012.2|7018.1|7003.1|23
1605497100000|2020-11-16 03:25:00|7023|7008|7025.5|7010.5|7027|7012|7022.5|7007.5|0
1605497400000|2020-11-16 03:30:00|7025|7010|7024.7|7009.7|7025.6|7010.6|7023.3|7008.3|0
1605497700000|2020-11-16 03:35:00|7025.1|7010.1|7029|7014|7029|7014|7024.3|7009.3|0
1605498000000|2020-11-16 03:40:00|7028.9|7013.9|7028.5|7013.5|7029|7014|7028|7013|0
1605498300000|2020-11-16 03:45:00|7029|7014|7026.1|7011.1|7029|7014|7026.1|7011.1|12
1605498600000|2020-11-16 03:50:00|7024.4|7009.4|7028.1|7013.1|7028.6|7013.6|7023.6|7008.6|20
1605498900000|2020-11-16 03:55:00|7027.6|7012.6|7032.4|7017.4|7033.6|7018.6|7027.6|7012.6|6
1605499200000|2020-11-16 04:00:00|7033.7|7018.7|7033.3|7018.3|7033.7|7018.7|7033.3|7018.3|0
1605499800000|2020-11-16 04:10:00|7034.2|7019.2|7033.7|7018.7|7034.2|7019.2|7033.7|7018.7|0
1605500100000|2020-11-16 04:15:00|||||||||1
1605500400000|2020-11-16 04:20:00|7035.1|7020.1|7035.1|7020.1|7035.1|7020.1|7035.1|7020.1|0
1605500700000|2020-11-16 04:25:00|||||||||1
1605501000000|2020-11-16 04:30:00|7035|7020|7033.3|7018.3|7035|7020|7033.3|7018.3|0
1605501300000|2020-11-16 04:35:00|7033.2|7018.2|7033.3|7018.3|7033.3|7018.3|7033.2|7018.2|4
1605503100000|2020-11-16 05:05:00|7032.8|7017.8|7032.8|7017.8|7032.8|7017.8|7032.8|7017.8|0
1605503400000|2020-11-16 05:10:00|7032.9|7017.9|7033.1|7018.1|7033.3|7018.3|7032.9|7017.9|0
1605503700000|2020-11-16 05:15:00|7032.7|7017.7|7032.7|7017.7|7032.7|7017.7|7032.7|7017.7|0
1605504000000|2020-11-16 05:20:00|7033.1|7018.1|7032.2|7017.2|7033.1|7018.1|7032.2|7017.2|2
1605504600000|2020-11-16 05:30:00|7030.7|7015.7|7033.8|7018.8|7033.8|7018.8|7030.7|7015.7|2
1605505500000|2020-11-16 05:45:00|7033.7|7018.7|7033.8|7018.8|7033.8|7018.8|7032.4|7017.4|0
1605505800000|2020-11-16 05:50:00|7035.7|7020.7|7033.8|7018.8|7035.7|7020.7|7033.3|7018.3|2
1605506100000|2020-11-16 05:55:00|7033.4|7018.4|7034.3|7019.3|7034.3|7019.3|7033.4|7018.4|0
1605506400000|2020-11-16 06:00:00|7035.3|7020.3|7033.8|7018.8|7035.3|7020.3|7033.4|7018.4|2
1605506700000|2020-11-16 06:05:00|7033.3|7018.3|7033.8|7018.8|7033.8|7018.8|7032.9|7017.9|0
1605507000000|2020-11-16 06:10:00|7032.9|7017.9|7033.8|7018.8|7033.8|7018.8|7032.9|7017.9|0
1605507300000|2020-11-16 06:15:00|7033.3|7018.3|7033.3|7018.3|7033.3|7018.3|7033.3|7018.3|0
1605507600000|2020-11-16 06:20:00|7029|7014|7028.5|7013.5|7029|7014|7028.5|7013.5|3
1605508200000|2020-11-16 06:30:00|7028.9|7013.9|7029.9|7014.9|7029.9|7014.9|7028.2|7013.2|56
1605508500000|2020-11-16 06:35:00|7030.3|7015.3|7030.8|7015.8|7030.8|7015.8|7030.3|7015.3|0
1605508800000|2020-11-16 06:40:00|7030.3|7015.3|7029.4|7014.4|7030.3|7015.3|7029|7014|0
1605509100000|2020-11-16 06:45:00|7029.9|7014.9|7030.4|7015.4|7030.4|7015.4|7029.9|7014.9|0
1605509700000|2020-11-16 06:55:00|7031.2|7016.2|7030.2|7015.2|7031.2|7016.2|7030.2|7015.2|2
1605510300000|2020-11-16 07:05:00|7034.9|7019.9|7033.6|7018.6|7036.2|7021.2|7033.1|7018.1|75
1605510600000|2020-11-16 07:10:00|7033.7|7018.7|7033.6|7018.6|7033.7|7018.7|7033|7018|1
1605510900000|2020-11-16 07:15:00|7036.2|7021.2|7037.2|7022.2|7037.2|7022.2|7036.2|7021.2|67
1605511200000|2020-11-16 07:20:00|7038.1|7023.1|7038.1|7023.1|7038.1|7023.1|7037.7|7022.7|28
1605511500000|2020-11-16 07:25:00|7037.7|7022.7|7040.6|7025.6|7041.1|7026.1|7037.7|7022.7|11
1605511800000|2020-11-16 07:30:00|||||||||62
1605512100000|2020-11-16 07:35:00|7041.1|7026.1|7042.1|7027.1|7042.1|7027.1|7041.1|7026.1|0
1605512400000|2020-11-16 07:40:00|7041.6|7026.6|7041.6|7026.6|7041.6|7026.6|7041.1|7026.1|2
1605513600000|2020-11-16 08:00:00|7040.8|7025.8|7041.2|7026.2|7041.6|7026.6|7040.8|7025.8|4
1605513900000|2020-11-16 08:05:00|7040.8|7025.8|7040.8|7025.8|7041.7|7026.7|7040.8|7025.8|0
1605514200000|2020-11-16 08:10:00|7041.2|7026.2|7041.7|7026.7|7043.3|7028.3|7040.7|7025.7|25
1605514500000|2020-11-16 08:15:00|7042.6|7027.6|7042.7|7027.7|7042.8|7027.8|7041.7|7026.7|4
1605514800000|2020-11-16 08:20:00|7042.2|7027.2|7042.2|7027.2|7042.7|7027.7|7042.2|7027.2|0
1605515100000|2020-11-16 08:25:00|7041.8|7026.8|7047.7|7032.7|7048.6|7033.6|7041.8|7026.8|7
1605515400000|2020-11-16 08:30:00|7047.6|7032.6|7046.2|7031.2|7047.7|7032.7|7046.2|7031.2|1
1605515700000|2020-11-16 08:35:00|7046.3|7031.3|7047.3|7032.3|7047.3|7032.3|7045.8|7030.8|0
1605516000000|2020-11-16 08:40:00|7047.2|7032.2|7048.6|7033.6|7048.6|7033.6|7045.8|7030.8|45
1605516300000|2020-11-16 08:45:00|7050.2|7035.2|7047.2|7032.2|7051.1|7036.1|7047.2|7032.2|2
1605516600000|2020-11-16 08:50:00|7046.2|7031.2|7046.5|7031.5|7047.4|7032.4|7045.2|7030.2|12
1605516900000|2020-11-16 08:55:00|7046.3|7031.3|7040|7025|7046.3|7031.3|7039.5|7024.5|0
1605517200000|2020-11-16 09:00:00|7040.2|7025.2|7044.6|7029.6|7045.3|7030.3|7040.2|7025.2|12
1605517500000|2020-11-16 09:05:00|7045|7030|7050.8|7035.8|7052.1|7037.1|7044.1|7029.1|8
1605517800000|2020-11-16 09:10:00|7050.9|7035.9|7059.1|7044.1|7062.7|7047.7|7050.9|7035.9|12
1605518100000|2020-11-16 09:15:00|7058.3|7043.3|7062|7047|7063|7048|7058.3|7043.3|5
1605518400000|2020-11-16 09:20:00|7062.1|7047.1|7060.9|7045.9|7062.1|7047.1|7058.7|7043.7|15
1605518700000|2020-11-16 09:25:00|7060.4|7045.4|7063.7|7048.7|7063.7|7048.7|7060.3|7045.3|13
1605519000000|2020-11-16 09:30:00|7063.3|7048.3|7068|7053|7068.6|7053.6|7061.3|7046.3|10
1605519300000|2020-11-16 09:35:00|7065.7|7050.7|7076.7|7061.7|7076.7|7061.7|7065.7|7050.7|11
1605519600000|2020-11-16 09:40:00|7075.8|7060.8|7074.9|7059.9|7076.8|7061.8|7074.4|7059.4|7
1605519900000|2020-11-16 09:45:00|7075|7060|7075.7|7060.7|7078|7063|7074.9|7059.9|9
1605520200000|2020-11-16 09:50:00|7075.6|7060.6|7074.5|7059.5|7075.6|7060.6|7072.5|7057.5|5
1605520500000|2020-11-16 09:55:00|7075|7060|7077|7062|7077.8|7062.8|7074.5|7059.5|1
1605520800000|2020-11-16 10:00:00|7076.9|7061.9|7074.5|7059.5|7076.9|7061.9|7073.2|7058.2|0
1605521100000|2020-11-16 10:05:00|7075|7060|7076.7|7061.7|7076.7|7061.7|7074.5|7059.5|7
1605521400000|2020-11-16 10:10:00|7076.8|7061.8|7089.5|7074.5|7094.1|7079.1|7075.7|7060.7|9
1605521700000|2020-11-16 10:15:00|7093.1|7078.1|7095.6|7080.6|7100.8|7085.8|7091.8|7076.8|48
1605522000000|2020-11-16 10:20:00|7095.2|7080.2|7094.4|7079.4|7098.2|7083.2|7093.5|7078.5|3
1605522300000|2020-11-16 10:25:00|7094.5|7079.5|7079.7|7064.7|7096.4|7081.4|7079.7|7064.7|108
1605522600000|2020-11-16 10:30:00|7079.6|7064.6|7074.9|7059.9|7079.6|7064.6|7072.1|7057.1|15
1605522900000|2020-11-16 10:35:00|7077.4|7062.4|7083.1|7068.1|7083.1|7068.1|7077.1|7062.1|2
1605523200000|2020-11-16 10:40:00|7083.2|7068.2|7082.2|7067.2|7083.7|7068.7|7081.2|7066.2|0
1605523500000|2020-11-16 10:45:00|7083.2|7068.2|7080.9|7065.9|7083.2|7068.2|7079.6|7064.6|6
1605523800000|2020-11-16 10:50:00|7081|7066|7084.1|7069.1|7087.8|7072.8|7080|7065|27
1605524100000|2020-11-16 10:55:00|7083.7|7068.7|7086.2|7071.2|7087.2|7072.2|7083.7|7068.7|14
1605524400000|2020-11-16 11:00:00|7086.3|7071.3|7089.5|7074.5|7091.1|7076.1|7086.3|7071.3|14
1605524700000|2020-11-16 11:05:00|7090.3|7075.3|7096.4|7081.4|7096.4|7081.4|7090.3|7075.3|12
1605525000000|2020-11-16 11:10:00|7096|7081|7094|7079|7096.3|7081.3|7094|7079|10
1605525300000|2020-11-16 11:15:00|7093.5|7078.5|7090.5|7075.5|7093.5|7078.5|7089.5|7074.5|3
1605525600000|2020-11-16 11:20:00|7089.5|7074.5|7092|7077|7092|7077|7087|7072|10
1605525900000|2020-11-16 11:25:00|7091.9|7076.9|7094|7079|7096.9|7081.9|7091|7076|13
1605526200000|2020-11-16 11:30:00|7093.9|7078.9|7094.5|7079.5|7095|7080|7093.5|7078.5|9
1605526500000|2020-11-16 11:35:00|7094.4|7079.4|7099.9|7084.9|7099.9|7084.9|7094|7079|15
1605526800000|2020-11-16 11:40:00|7099.4|7084.4|7094|7079|7099.9|7084.9|7094|7079|12
1605527100000|2020-11-16 11:45:00|7093.5|7078.5|7087|7072|7094|7079|7081.7|7066.7|23
1605527400000|2020-11-16 11:50:00|7087.4|7072.4|7094.5|7079.5|7095.5|7080.5|7086.9|7071.9|21
1605527700000|2020-11-16 11:55:00|7094.9|7079.9|7101.9|7086.9|7103.5|7088.5|7082.4|7067.4|127
1605528000000|2020-11-16 12:00:00|7100.4|7085.4|7102.3|7087.3|7102.3|7087.3|7098.8|7083.8|12
1605528300000|2020-11-16 12:05:00|7101.3|7086.3|7105.8|7090.8|7108.2|7093.2|7098.3|7083.3|44
1605528600000|2020-11-16 12:10:00|7103.8|7088.8|7092.2|7077.2|7106.3|7091.3|7092.2|7077.2|11
1605528900000|2020-11-16 12:15:00|7093.7|7078.7|7095.7|7080.7|7097.1|7082.1|7093.7|7078.7|11
1605529200000|2020-11-16 12:20:00|7095.8|7080.8|7084|7069|7097.1|7082.1|7083.9|7068.9|46
1605529500000|2020-11-16 12:25:00|7085|7070|7092.1|7077.1|7093.2|7078.2|7085|7070|32
1605529800000|2020-11-16 12:30:00|7093.7|7078.7|7084.2|7069.2|7095.1|7080.1|7084.1|7069.1|12
1605530100000|2020-11-16 12:35:00|7083.9|7068.9|7080|7065|7083.9|7068.9|7080|7065|12
1605530400000|2020-11-16 12:40:00|7082.5|7067.5|7081.9|7066.9|7084|7069|7080.5|7065.5|29
1605530700000|2020-11-16 12:45:00|7080.9|7065.9|7090.8|7075.8|7091|7076|7080.4|7065.4|19
1605531000000|2020-11-16 12:50:00|7091|7076|7086.3|7071.3|7092.3|7077.3|7083.8|7068.8|11
1605531300000|2020-11-16 12:55:00|7088|7073|7085.2|7070.2|7088.3|7073.3|7082.3|7067.3|12
1605531600000|2020-11-16 13:00:00|7084.8|7069.8|7086.8|7071.8|7088.8|7073.8|7081.4|7066.4|73
1605531900000|2020-11-16 13:05:00|7086.9|7071.9|7103.1|7088.1|7103.4|7088.4|7082.7|7067.7|105
1605532200000|2020-11-16 13:10:00|7102.3|7087.3|7105.2|7090.2|7106.1|7091.1|7095.1|7080.1|78
1605532500000|2020-11-16 13:15:00|7105.7|7090.7|7099.7|7084.7|7106.2|7091.2|7097.7|7082.7|37
1605532800000|2020-11-16 13:20:00|7098.2|7083.2|7090.7|7075.7|7102.6|7087.6|7089.7|7074.7|59
1605533100000|2020-11-16 13:25:00|7090.8|7075.8|7099.1|7084.1|7099.6|7084.6|7090.8|7075.8|122
1605533400000|2020-11-16 13:30:00|7098.2|7083.2|7124.4|7109.4|7126|7111|7098.2|7083.2|62
1605533700000|2020-11-16 13:35:00|7124.5|7109.5|7119.4|7104.4|7137|7122|7118.6|7103.6|63
1605534000000|2020-11-16 13:40:00|7118.5|7103.5|7162.8|7147.8|7162.8|7147.8|7115.5|7100.5|98
1605534300000|2020-11-16 13:45:00|7163.3|7148.3|7145.2|7130.2|7163.8|7148.8|7134.8|7119.8|91
1605534600000|2020-11-16 13:50:00|7145.7|7130.7|7146.5|7131.5|7150.7|7135.7|7144.1|7129.1|43
1605534900000|2020-11-16 13:55:00|7146.6|7131.6|7145.9|7130.9|7152.4|7137.4|7142.4|7127.4|48
1605535200000|2020-11-16 14:00:00|7146|7131|7143.7|7128.7|7151.7|7136.7|7142.9|7127.9|164
1605535500000|2020-11-16 14:05:00|7143.3|7128.3|7135.3|7120.3|7145.4|7130.4|7133.8|7118.8|121
1605535800000|2020-11-16 14:10:00|7135.5|7120.5|7130.3|7115.3|7139.8|7124.8|7130.3|7115.3|25
1605536100000|2020-11-16 14:15:00|7130.4|7115.4|7133.7|7118.7|7134.7|7119.7|7130.3|7115.3|231
1605536400000|2020-11-16 14:20:00|7133.2|7118.2|7119.6|7104.6|7134.2|7119.2|7119.6|7104.6|47
1605536700000|2020-11-16 14:25:00|7119.7|7104.7|7129.2|7114.2|7131.1|7116.1|7119.7|7104.7|72
1605537000000|2020-11-16 14:30:00|7129.6|7114.6|7128.3|7113.3|7135.1|7120.1|7122.2|7107.2|691
1605537300000|2020-11-16 14:35:00|7128.9|7113.9|7130.3|7115.3|7133.7|7118.7|7127.3|7112.3|119
1605537600000|2020-11-16 14:40:00|7130.4|7115.4|7115.1|7100.1|7130.8|7115.8|7115.1|7100.1|359
1605537900000|2020-11-16 14:45:00|7115.6|7100.6|7122.2|7107.2|7123.2|7108.2|7111.9|7096.9|289
1605538200000|2020-11-16 14:50:00|7121.7|7106.7|7118.8|7103.8|7126.2|7111.2|7118.3|7103.3|46
1605538500000|2020-11-16 14:55:00|7118.7|7103.7|7125.3|7110.3|7125.3|7110.3|7115.8|7100.8|72
1605538800000|2020-11-16 15:00:00|7125.8|7110.8|7126.8|7111.8|7128.2|7113.2|7119.3|7104.3|156
1605539100000|2020-11-16 15:05:00|7127.3|7112.3|7129.8|7114.8|7133.2|7118.2|7126.8|7111.8|228
1605539400000|2020-11-16 15:10:00|7131.2|7116.2|7135.2|7120.2|7136.7|7121.7|7128.3|7113.3|154
1605539700000|2020-11-16 15:15:00|7136.5|7121.5|7138.8|7123.8|7138.8|7123.8|7129.3|7114.3|55
1605540000000|2020-11-16 15:20:00|7138.7|7123.7|7136.3|7121.3|7139.3|7124.3|7131.3|7116.3|51
1605540300000|2020-11-16 15:25:00|7135.8|7120.8|7137.9|7122.9|7140.9|7125.9|7130.9|7115.9|86
1605540600000|2020-11-16 15:30:00|7136.2|7121.2|7138.2|7123.2|7143.2|7128.2|7134.7|7119.7|166
1605540900000|2020-11-16 15:35:00|7140.3|7125.3|7149.2|7134.2|7149.2|7134.2|7137.7|7122.7|296
1605541200000|2020-11-16 15:40:00|7148.8|7133.8|7147.1|7132.1|7149.3|7134.3|7142.1|7127.1|147
1605541500000|2020-11-16 15:45:00|7147.2|7132.2|7158.3|7143.3|7158.8|7143.8|7146.6|7131.6|98
1605541800000|2020-11-16 15:50:00|7157.4|7142.4|7168.7|7153.7|7173.3|7158.3|7156.9|7141.9|250
1605542100000|2020-11-16 15:55:00|7169.2|7154.2|7170.2|7155.2|7170.4|7155.4|7164.3|7149.3|98
1605542400000|2020-11-16 16:00:00|7170.7|7155.7|7165.5|7150.5|7171.8|7156.8|7160.5|7145.5|72
1605542700000|2020-11-16 16:05:00|7165.4|7150.4|7164.7|7149.7|7169.8|7154.8|7163.7|7148.7|96
1605543000000|2020-11-16 16:10:00|7164.2|7149.2|7160.3|7145.3|7165.7|7150.7|7158.4|7143.4|97
1605543300000|2020-11-16 16:15:00|7159.4|7144.4|7155.7|7140.7|7161.7|7146.7|7152.7|7137.7|67
1605543600000|2020-11-16 16:20:00|7155.2|7140.2|7164.4|7149.4|7164.5|7149.5|7154.2|7139.2|83
1605543900000|2020-11-16 16:25:00|7164.5|7149.5|7158.7|7143.7|7164.5|7149.5|7153.9|7138.9|78
1605544200000|2020-11-16 16:30:00|7157.7|7142.7|7154.4|7139.4|7158.4|7143.4|7153.4|7138.4|46
1605544500000|2020-11-16 16:35:00|7154.2|7139.2|7144.8|7129.8|7154.2|7139.2|7143.5|7128.5|151
1605544800000|2020-11-16 16:40:00|7145.3|7130.3|7154.1|7139.1|7154.1|7139.1|7142.8|7127.8|433
1605545100000|2020-11-16 16:45:00|7154.6|7139.6|7155|7140|7155.1|7140.1|7150.2|7135.2|44
1605545400000|2020-11-16 16:50:00|7154.2|7139.2|7155.1|7140.1|7155.1|7140.1|7150.8|7135.8|103
1605545700000|2020-11-16 16:55:00|7155.5|7140.5|7160.1|7145.1|7163.1|7148.1|7155.5|7140.5|56
1605546000000|2020-11-16 17:00:00|7161.8|7146.8|7168.5|7153.5|7169.6|7154.6|7161.8|7146.8|66
1605546300000|2020-11-16 17:05:00|7168.1|7153.1|7162.6|7147.6|7169|7154|7162.6|7147.6|57
1605546600000|2020-11-16 17:10:00|7162.7|7147.7|7162.6|7147.6|7169.1|7154.1|7162.2|7147.2|51
1605546900000|2020-11-16 17:15:00|7163.1|7148.1|7167.7|7152.7|7168.9|7153.9|7160.1|7145.1|65
1605547200000|2020-11-16 17:20:00|7167.2|7152.2|7165.2|7150.2|7167.7|7152.7|7163.1|7148.1|75
1605547500000|2020-11-16 17:25:00|7166.1|7151.1|7173.1|7158.1|7175.2|7160.2|7164.6|7149.6|48
1605547800000|2020-11-16 17:30:00|7172.7|7157.7|7170.2|7155.2|7173.3|7158.3|7168.3|7153.3|54
1605548100000|2020-11-16 17:35:00|7169.7|7154.7|7170.2|7155.2|7170.3|7155.3|7166.3|7151.3|53
1605548400000|2020-11-16 17:40:00|7169.7|7154.7|7171.1|7156.1|7172|7157|7169|7154|81
1605548700000|2020-11-16 17:45:00|7170.7|7155.7|7172.2|7157.2|7173.6|7158.6|7169.9|7154.9|111
1605549000000|2020-11-16 17:50:00|7172.3|7157.3|7171.8|7156.8|7173.6|7158.6|7169.8|7154.8|54
1605549300000|2020-11-16 17:55:00|7170.3|7155.3|7178.3|7163.3|7178.3|7163.3|7170.3|7155.3|41
1605549600000|2020-11-16 18:00:00|7177.4|7162.4|7171.7|7156.7|7178.3|7163.3|7169.8|7154.8|33
1605549900000|2020-11-16 18:05:00|7171.8|7156.8|7172|7157|7173.6|7158.6|7170.1|7155.1|62
1605550200000|2020-11-16 18:10:00|7171.1|7156.1|7168|7153|7172|7157|7167.1|7152.1|44
1605550500000|2020-11-16 18:15:00|7167.9|7152.9|7166.6|7151.6|7168.6|7153.6|7163.1|7148.1|68
1605550800000|2020-11-16 18:20:00|7167.1|7152.1|7172|7157|7172|7157|7166.5|7151.5|66
1605551100000|2020-11-16 18:25:00|7171.9|7156.9|7168.4|7153.4|7171.9|7156.9|7165.1|7150.1|171
1605551400000|2020-11-16 18:30:00|7168.5|7153.5|7168|7153|7168.5|7153.5|7165|7150|62
1605551700000|2020-11-16 18:35:00|7168.4|7153.4|7170.9|7155.9|7171.4|7156.4|7163|7148|159
1605552000000|2020-11-16 18:40:00|7170.4|7155.4|7171.3|7156.3|7172.3|7157.3|7170.4|7155.4|60
1605552300000|2020-11-16 18:45:00|7170.8|7155.8|7167.8|7152.8|7170.8|7155.8|7161.8|7146.8|65
1605552600000|2020-11-16 18:50:00|7167.9|7152.9|7156.8|7141.8|7170.3|7155.3|7156.8|7141.8|80
1605552900000|2020-11-16 18:55:00|7156.7|7141.7|7149.8|7134.8|7157.8|7142.8|7149.8|7134.8|111
1605553200000|2020-11-16 19:00:00|7150.3|7135.3|7158|7143|7164.3|7149.3|7146.3|7131.3|80
1605553500000|2020-11-16 19:05:00|7157|7142|7153.5|7138.5|7157|7142|7149.9|7134.9|205
1605553800000|2020-11-16 19:10:00|7153.4|7138.4|7132.9|7117.9|7160.2|7145.2|7129.8|7114.8|516
1605554100000|2020-11-16 19:15:00|7132.8|7117.8|7143.9|7128.9|7143.9|7128.9|7131.4|7116.4|142
1605578400000|2020-11-17 02:00:00|7139.7|7124.7|7151.1|7136.1|7152.1|7137.1|7139.7|7124.7|3
1605578700000|2020-11-17 02:05:00|7150.6|7135.6|7145.4|7130.4|7152.2|7137.2|7141.5|7126.5|19
1605579000000|2020-11-17 02:10:00|7145.2|7130.2|7146.8|7131.8|7148|7133|7141.6|7126.6|22
1605579300000|2020-11-17 02:15:00|7147.1|7132.1|7151.2|7136.2|7151.2|7136.2|7147.1|7132.1|1
1605579600000|2020-11-17 02:20:00|7151.1|7136.1|7152.2|7137.2|7152.2|7137.2|7150.2|7135.2|0
1605579900000|2020-11-17 02:25:00|7151.9|7136.9|7149.3|7134.3|7153.2|7138.2|7148.9|7133.9|4
1605580200000|2020-11-17 02:30:00|7145.4|7130.4|7138|7123|7146.4|7131.4|7134.2|7119.2|18
1605580500000|2020-11-17 02:35:00|7138.5|7123.5|7142.5|7127.5|7142.5|7127.5|7138.5|7123.5|0
1605580800000|2020-11-17 02:40:00|7142|7127|7140.2|7125.2|7142|7127|7139.2|7124.2|2
1605581100000|2020-11-17 02:45:00|7139.3|7124.3|7146|7131|7146|7131|7139.3|7124.3|7
1605581400000|2020-11-17 02:50:00|7144.1|7129.1|7149.3|7134.3|7149.3|7134.3|7144.1|7129.1|0
1605581700000|2020-11-17 02:55:00|7147.8|7132.8|7145.5|7130.5|7151.3|7136.3|7145|7130|12
1605582000000|2020-11-17 03:00:00|7141.5|7126.5|7141.7|7126.7|7145|7130|7137.8|7122.8|8
1605582300000|2020-11-17 03:05:00|7141.3|7126.3|7141.4|7126.4|7141.8|7126.8|7141.3|7126.3|20
1605582600000|2020-11-17 03:10:00|7141.8|7126.8|7141.8|7126.8|7141.8|7126.8|7141.8|7126.8|0
1605583500000|2020-11-17 03:25:00|7141.4|7126.4|7141.5|7126.5|7141.5|7126.5|7141.4|7126.4|4
1605583800000|2020-11-17 03:30:00|7141.9|7126.9|7143.2|7128.2|7143.2|7128.2|7141.9|7126.9|0
1605584100000|2020-11-17 03:35:00|7144.7|7129.7|7145.2|7130.2|7145.2|7130.2|7144.7|7129.7|0
1605584400000|2020-11-17 03:40:00|7145.4|7130.4|7146.2|7131.2|7146.7|7131.7|7145.4|7130.4|5
1605584700000|2020-11-17 03:45:00|7146.7|7131.7|7148.9|7133.9|7149.4|7134.4|7146.2|7131.2|0
1605585000000|2020-11-17 03:50:00|7149|7134|7154.7|7139.7|7154.7|7139.7|7148|7133|5
1605585300000|2020-11-17 03:55:00|7155.2|7140.2|7152.8|7137.8|7155.2|7140.2|7152.3|7137.3|0
1605585900000|2020-11-17 04:05:00|7152.9|7137.9|7153|7138|7153.4|7138.4|7152.5|7137.5|0
1605587100000|2020-11-17 04:25:00|7152|7137|7150.7|7135.7|7152|7137|7150.7|7135.7|0
1605587700000|2020-11-17 04:35:00|7150.8|7135.8|7150.8|7135.8|7150.8|7135.8|7150.8|7135.8|0
1605588300000|2020-11-17 04:45:00|7150.7|7135.7|7150.7|7135.7|7150.7|7135.7|7150.7|7135.7|0
1605588900000|2020-11-17 04:55:00|7150.8|7135.8|7152.1|7137.1|7152.1|7137.1|7150.8|7135.8|0
1605589200000|2020-11-17 05:00:00|7152.9|7137.9|7152.5|7137.5|7152.9|7137.9|7152.5|7137.5|0
1605590100000|2020-11-17 05:15:00|7152.1|7137.1|7155.2|7140.2|7155.2|7140.2|7151.5|7136.5|7
1605590400000|2020-11-17 05:20:00|7155.7|7140.7|7155.7|7140.7|7155.7|7140.7|7155.7|7140.7|4
1605591000000|2020-11-17 05:30:00|7154.2|7139.2|7153.8|7138.8|7154.2|7139.2|7153.8|7138.8|1
1605591600000|2020-11-17 05:40:00|7154.7|7139.7|7154.7|7139.7|7154.7|7139.7|7154.7|7139.7|0
1605591900000|2020-11-17 05:45:00|7154.3|7139.3|7156.7|7141.7|7156.7|7141.7|7154.2|7139.2|5
1605592200000|2020-11-17 05:50:00|7156.2|7141.2|7154.2|7139.2|7156.2|7141.2|7154.2|7139.2|0
1605592500000|2020-11-17 05:55:00|7155.2|7140.2|7154.7|7139.7|7155.2|7140.2|7153.2|7138.2|0
1605592800000|2020-11-17 06:00:00|7154.8|7139.8|7153.2|7138.2|7155.2|7140.2|7153.2|7138.2|0
1605594000000|2020-11-17 06:20:00|7152.2|7137.2|7152.2|7137.2|7152.2|7137.2|7152.2|7137.2|0
1605594300000|2020-11-17 06:25:00|7152.4|7137.4|7154.7|7139.7|7154.7|7139.7|7152.4|7137.4|0
1605594600000|2020-11-17 06:30:00|7153.7|7138.7|7153.7|7138.7|7153.7|7138.7|7153.5|7138.5|2
1605594900000|2020-11-17 06:35:00|7153.6|7138.6|7155.5|7140.5|7155.5|7140.5|7153.6|7138.6|0
1605595200000|2020-11-17 06:40:00|7155|7140|7154|7139|7155|7140|7154|7139|0
1605595500000|2020-11-17 06:45:00|7154.3|7139.3|7154.1|7139.1|7154.3|7139.3|7154.1|7139.1|2
1605596100000|2020-11-17 06:55:00|7153.7|7138.7|7155.3|7140.3|7155.3|7140.3|7153.7|7138.7|3
1605596400000|2020-11-17 07:00:00|7154.4|7139.4|7154|7139|7154.4|7139.4|7154|7139|0
1605596700000|2020-11-17 07:05:00|7154.5|7139.5|7154.9|7139.9|7154.9|7139.9|7154|7139|0
1605597000000|2020-11-17 07:10:00|7154.4|7139.4|7156.3|7141.3|7156.3|7141.3|7154.4|7139.4|0
1605597300000|2020-11-17 07:15:00|7155.5|7140.5|7155.9|7140.9|7156.3|7141.3|7155.5|7140.5|0
1605597600000|2020-11-17 07:20:00|7155.5|7140.5|7155.9|7140.9|7155.9|7140.9|7155.1|7140.1|0
1605597900000|2020-11-17 07:25:00|7156|7141|7155.9|7140.9|7157.8|7142.8|7155.9|7140.9|0
1605598200000|2020-11-17 07:30:00|7155.5|7140.5|7155.5|7140.5|7155.5|7140.5|7155.5|7140.5|0
1605598500000|2020-11-17 07:35:00|7155.9|7140.9|7156|7141|7156.4|7141.4|7155.9|7140.9|30
1605598800000|2020-11-17 07:40:00|7155.9|7140.9|7155.9|7140.9|7155.9|7140.9|7155.9|7140.9|0
1605599400000|2020-11-17 07:50:00|7156|7141|7159.5|7144.5|7159.9|7144.9|7154.2|7139.2|10
1605599700000|2020-11-17 07:55:00|7158.2|7143.2|7156|7141|7158.2|7143.2|7156|7141|0
1605600000000|2020-11-17 08:00:00|7155.6|7140.6|7162.8|7147.8|7162.8|7147.8|7154.6|7139.6|5
1605600300000|2020-11-17 08:05:00|7163.3|7148.3|7160.9|7145.9|7163.3|7148.3|7159|7144|0
1605600600000|2020-11-17 08:10:00|7161.4|7146.4|7163.6|7148.6|7164.1|7149.1|7161.3|7146.3|2
1605600900000|2020-11-17 08:15:00|7163.1|7148.1|7165.4|7150.4|7165.4|7150.4|7163.1|7148.1|0
1605601200000|2020-11-17 08:20:00|7165.3|7150.3|7166.6|7151.6|7166.6|7151.6|7165.3|7150.3|18
1605601500000|2020-11-17 08:25:00|7166.5|7151.5|7162.2|7147.2|7166.5|7151.5|7162.2|7147.2|17
1605601800000|2020-11-17 08:30:00|7162.7|7147.7|7166.2|7151.2|7166.7|7151.7|7162.7|7147.7|1
1605602100000|2020-11-17 08:35:00|7165.7|7150.7|7169.2|7154.2|7170.7|7155.7|7163.7|7148.7|45
1605602400000|2020-11-17 08:40:00|7168.7|7153.7|7167.2|7152.2|7169.7|7154.7|7166.7|7151.7|25
1605602700000|2020-11-17 08:45:00|7167.3|7152.3|7167.8|7152.8|7168.3|7153.3|7165.3|7150.3|8
1605603000000|2020-11-17 08:50:00|7167.7|7152.7|7166.8|7151.8|7167.7|7152.7|7165.3|7150.3|1
1605603300000|2020-11-17 08:55:00|7166.7|7151.7|7163.6|7148.6|7166.7|7151.7|7162.1|7147.1|12
1605603600000|2020-11-17 09:00:00|7162.6|7147.6|7161.6|7146.6|7162.6|7147.6|7155.1|7140.1|10
1605603900000|2020-11-17 09:05:00|7161.1|7146.1|7162.6|7147.6|7163.1|7148.1|7159.2|7144.2|4
1605604200000|2020-11-17 09:10:00|7162.5|7147.5|7161.8|7146.8|7163.1|7148.1|7160.7|7145.7|0
1605604500000|2020-11-17 09:15:00|7162.2|7147.2|7160.3|7145.3|7162.2|7147.2|7159.3|7144.3|47
1605604800000|2020-11-17 09:20:00|7160.7|7145.7|7155.7|7140.7|7162.6|7147.6|7155.1|7140.1|7
1605605100000|2020-11-17 09:25:00|7156.2|7141.2|7153.7|7138.7|7156.2|7141.2|7153.2|7138.2|7
1605605400000|2020-11-17 09:30:00|7153.2|7138.2|7151.5|7136.5|7154.2|7139.2|7151.5|7136.5|19
1605605700000|2020-11-17 09:35:00|7150.7|7135.7|7149.6|7134.6|7150.7|7135.7|7145.7|7130.7|6
1605606000000|2020-11-17 09:40:00|7149.7|7134.7|7145.2|7130.2|7150.2|7135.2|7144.7|7129.7|34
1605606300000|2020-11-17 09:45:00|7144.7|7129.7|7145.7|7130.7|7146.2|7131.2|7143.7|7128.7|5
1605606600000|2020-11-17 09:50:00|7145.5|7130.5|7147.1|7132.1|7147.1|7132.1|7143.7|7128.7|13
1605606900000|2020-11-17 09:55:00|7147|7132|7144.6|7129.6|7149.5|7134.5|7143.7|7128.7|21
1605607200000|2020-11-17 10:00:00|7144.1|7129.1|7144.3|7129.3|7145.2|7130.2|7143.3|7128.3|17
1605607500000|2020-11-17 10:05:00|7143.4|7128.4|7143.8|7128.8|7144.4|7129.4|7142.8|7127.8|18
1605607800000|2020-11-17 10:10:00|7143.3|7128.3|7145.7|7130.7|7147.9|7132.9|7142.4|7127.4|8
1605608100000|2020-11-17 10:15:00|7153.2|7138.2|7145.7|7130.7|7155.8|7140.8|7145.7|7130.7|32
1605608400000|2020-11-17 10:20:00|7147.2|7132.2|7146.6|7131.6|7147.2|7132.2|7145.2|7130.2|6
1605608700000|2020-11-17 10:25:00|7146.7|7131.7|7145.1|7130.1|7148.6|7133.6|7145.1|7130.1|106
1605609000000|2020-11-17 10:30:00|7144.6|7129.6|7145.1|7130.1|7146.6|7131.6|7144.6|7129.6|8
1605609300000|2020-11-17 10:35:00|7145.6|7130.6|7146.1|7131.1|7147.1|7132.1|7144.7|7129.7|15
1605609600000|2020-11-17 10:40:00|7145.7|7130.7|7148.6|7133.6|7149.1|7134.1|7144.7|7129.7|9
1605609900000|2020-11-17 10:45:00|7148.1|7133.1|7147.1|7132.1|7149.1|7134.1|7144.7|7129.7|7
1605610200000|2020-11-17 10:50:00|7147.2|7132.2|7146.7|7131.7|7149.1|7134.1|7146.7|7131.7|37
1605610500000|2020-11-17 10:55:00|7145.3|7130.3|7135.4|7120.4|7145.3|7130.3|7134.5|7119.5|45
1605610800000|2020-11-17 11:00:00|7135.5|7120.5|7135.3|7120.3|7136.4|7121.4|7134.8|7119.8|1
1605611100000|2020-11-17 11:05:00|7135.2|7120.2|7129.6|7114.6|7135.2|7120.2|7129.6|7114.6|9
1605611400000|2020-11-17 11:10:00|7129.2|7114.2|7128.6|7113.6|7129.6|7114.6|7125.6|7110.6|12
1605611700000|2020-11-17 11:15:00|7129.1|7114.1|7128|7113|7131|7116|7125.6|7110.6|85
1605612000000|2020-11-17 11:20:00|7128.5|7113.5|7129.5|7114.5|7132|7117|7128.5|7113.5|16
1605612300000|2020-11-17 11:25:00|7129.9|7114.9|7127.5|7112.5|7130|7115|7127|7112|30
1605612600000|2020-11-17 11:30:00|7127.4|7112.4|7128.5|7113.5|7129|7114|7125.5|7110.5|7
1605612900000|2020-11-17 11:35:00|7128.6|7113.6|7126|7111|7130|7115|7125.5|7110.5|12
1605613200000|2020-11-17 11:40:00|7125.9|7110.9|7125.5|7110.5|7126.7|7111.7|7124|7109|11
1605613500000|2020-11-17 11:45:00|7126|7111|7123.5|7108.5|7127.4|7112.4|7123.5|7108.5|11
1605613800000|2020-11-17 11:50:00|7124|7109|7121.5|7106.5|7124|7109|7120|7105|17
1605614100000|2020-11-17 11:55:00|7122|7107|7124.1|7109.1|7124.1|7109.1|7122|7107|7
1605614400000|2020-11-17 12:00:00|7123|7108|7125|7110|7125.5|7110.5|7123|7108|15
1605614700000|2020-11-17 12:05:00|7125.2|7110.2|7124.5|7109.5|7126|7111|7123|7108|17
1605615000000|2020-11-17 12:10:00|7124|7109|7131|7116|7132|7117|7123|7108|14
1605615300000|2020-11-17 12:15:00|7130.5|7115.5|7130|7115|7132|7117|7130|7115|23
1605615600000|2020-11-17 12:20:00|7129.5|7114.5|7131.6|7116.6|7131.6|7116.6|7128|7113|24
1605615900000|2020-11-17 12:25:00|7132.1|7117.1|7129.2|7114.2|7132.6|7117.6|7128.7|7113.7|14
1605616200000|2020-11-17 12:30:00|7128.7|7113.7|7122.8|7107.8|7128.7|7113.7|7122.8|7107.8|1
1605616500000|2020-11-17 12:35:00|7122.9|7107.9|7128.8|7113.8|7128.8|7113.8|7120.7|7105.7|0
1605616800000|2020-11-17 12:40:00|7129|7114|7127.1|7112.1|7130.3|7115.3|7123.7|7108.7|4
1605617100000|2020-11-17 12:45:00|7127.2|7112.2|7130.7|7115.7|7130.7|7115.7|7120.7|7105.7|11
1605617400000|2020-11-17 12:50:00|7130.6|7115.6|7125.2|7110.2|7131.7|7116.7|7125.2|7110.2|5
1605617700000|2020-11-17 12:55:00|7125.3|7110.3|7125.9|7110.9|7130.2|7115.2|7125.3|7110.3|41
1605618000000|2020-11-17 13:00:00|7126.4|7111.4|7131.8|7116.8|7134.9|7119.9|7126.4|7111.4|23
1605618300000|2020-11-17 13:05:00|7130.5|7115.5|7120.5|7105.5|7130.5|7115.5|7118.2|7103.2|131
1605618600000|2020-11-17 13:10:00|7120.9|7105.9|7119.9|7104.9|7123.4|7108.4|7117.9|7102.9|78
1605618900000|2020-11-17 13:15:00|7118.6|7103.6|7127.6|7112.6|7128|7113|7118.4|7103.4|20
1605619200000|2020-11-17 13:20:00|7126.1|7111.1|7122.1|7107.1|7127.6|7112.6|7120.1|7105.1|4
1605619500000|2020-11-17 13:25:00|7122.6|7107.6|7122.7|7107.7|7123.1|7108.1|7121.3|7106.3|10
1605619800000|2020-11-17 13:30:00|7122.8|7107.8|7108.1|7093.1|7123.6|7108.6|7100.6|7085.6|54
1605620100000|2020-11-17 13:35:00|7107.9|7092.9|7100.4|7085.4|7107.9|7092.9|7094.1|7079.1|51
1605620400000|2020-11-17 13:40:00|7101.7|7086.7|7101.6|7086.6|7103.7|7088.7|7094.6|7079.6|6
1605620700000|2020-11-17 13:45:00|7101.2|7086.2|7108|7093|7112.6|7097.6|7101.2|7086.2|10
1605621000000|2020-11-17 13:50:00|7109|7094|7117.6|7102.6|7118.1|7103.1|7109|7094|14
1605621300000|2020-11-17 13:55:00|7117.1|7102.1|7115.1|7100.1|7118.1|7103.1|7109.6|7094.6|9
1605621600000|2020-11-17 14:00:00|7114.6|7099.6|7105.1|7090.1|7117.1|7102.1|7104.1|7089.1|21
1605621900000|2020-11-17 14:05:00|7106.1|7091.1|7111.1|7096.1|7111.1|7096.1|7104.6|7089.6|11
1605622200000|2020-11-17 14:10:00|7106.2|7091.2|7111.1|7096.1|7111.1|7096.1|7105.7|7090.7|28
1605622500000|2020-11-17 14:15:00|7110.6|7095.6|7098|7083|7110.6|7095.6|7097.3|7082.3|31
1605622800000|2020-11-17 14:20:00|7099.3|7084.3|7108.3|7093.3|7108.3|7093.3|7098.3|7083.3|25
1605623100000|2020-11-17 14:25:00|7106.3|7091.3|7116.4|7101.4|7116.4|7101.4|7106.3|7091.3|67
1605623400000|2020-11-17 14:30:00|7116.6|7101.6|7124.9|7109.9|7136.5|7121.5|7116.6|7101.6|18
1605623700000|2020-11-17 14:35:00|7125.9|7110.9|7115.9|7100.9|7126.4|7111.4|7115.9|7100.9|20
1605624000000|2020-11-17 14:40:00|7116.4|7101.4|7104.9|7089.9|7121.4|7106.4|7104.9|7089.9|28
1605624300000|2020-11-17 14:45:00|7103.9|7088.9|7112.9|7097.9|7122.4|7107.4|7099.9|7084.9|94
1605624600000|2020-11-17 14:50:00|7112.4|7097.4|7130.9|7115.9|7130.9|7115.9|7111.9|7096.9|53
1605624900000|2020-11-17 14:55:00|7130.8|7115.8|7129.8|7114.8|7133.8|7118.8|7126.4|7111.4|357
1605625200000|2020-11-17 15:00:00|7129.7|7114.7|7119.8|7104.8|7135.3|7120.3|7116.8|7101.8|91
1605625500000|2020-11-17 15:05:00|7119.3|7104.3|7138.9|7123.9|7148.8|7133.8|7119.3|7104.3|286
1605625800000|2020-11-17 15:10:00|7139.4|7124.4|7141.3|7126.3|7147.3|7132.3|7137.9|7122.9|26
1605626100000|2020-11-17 15:15:00|7141.4|7126.4|7146.3|7131.3|7147.3|7132.3|7134.3|7119.3|20
1605626400000|2020-11-17 15:20:00|7146.8|7131.8|7142.2|7127.2|7148.7|7133.7|7140.2|7125.2|26
1605626700000|2020-11-17 15:25:00|7142.1|7127.1|7134.9|7119.9|7142.1|7127.1|7132.1|7117.1|82
1605627000000|2020-11-17 15:30:00|7134.8|7119.8|7121.8|7106.8|7134.8|7119.8|7118.3|7103.3|95
1605627300000|2020-11-17 15:35:00|7121.9|7106.9|7112.8|7097.8|7126.2|7111.2|7112.8|7097.8|72
1605627600000|2020-11-17 15:40:00|7113.8|7098.8|7098.8|7083.8|7115.3|7100.3|7098.3|7083.3|83
1605627900000|2020-11-17 15:45:00|7098.3|7083.3|7097.4|7082.4|7105.2|7090.2|7097.4|7082.4|35
1605628200000|2020-11-17 15:50:00|7098.3|7083.3|7095.9|7080.9|7100.3|7085.3|7095.9|7080.9|37
1605628500000|2020-11-17 15:55:00|7097.3|7082.3|7092.8|7077.8|7097.3|7082.3|7090.9|7075.9|67
1605628800000|2020-11-17 16:00:00|7091.5|7076.5|7095|7080|7098|7083|7091.5|7076.5|28
1605629100000|2020-11-17 16:05:00|7095.5|7080.5|7096.6|7081.6|7097|7082|7095.3|7080.3|137
1605629400000|2020-11-17 16:10:00|7095.6|7080.6|7095.1|7080.1|7098.1|7083.1|7095.1|7080.1|201
1605629700000|2020-11-17 16:15:00|7095.2|7080.2|7096.9|7081.9|7097.9|7082.9|7095.1|7080.1|71
1605630000000|2020-11-17 16:20:00|7097.1|7082.1|7097.6|7082.6|7098.1|7083.1|7093.9|7078.9|186
1605630300000|2020-11-17 16:25:00|7098.1|7083.1|7097.9|7082.9|7100.1|7085.1|7097.4|7082.4|66
1605630600000|2020-11-17 16:30:00|7097.4|7082.4|7095.5|7080.5|7099.9|7084.9|7095|7080|90
1605630900000|2020-11-17 16:35:00|7096|7081|7098.5|7083.5|7100|7085|7094.5|7079.5|54
1605631200000|2020-11-17 16:40:00|7099.5|7084.5|7098|7083|7100|7085|7096.5|7081.5|123
1605631500000|2020-11-17 16:45:00|7098.4|7083.4|7099.5|7084.5|7100|7085|7096.5|7081.5|58
1605631800000|2020-11-17 16:50:00|7099.7|7084.7|7108.4|7093.4|7108.4|7093.4|7099.7|7084.7|40
1605632100000|2020-11-17 16:55:00|7108.8|7093.8|7111.5|7096.5|7112.4|7097.4|7107|7092|91
1605632400000|2020-11-17 17:00:00|7112|7097|7112|7097|7113.5|7098.5|7111.5|7096.5|62
1605632700000|2020-11-17 17:05:00|7111.9|7096.9|7111.6|7096.6|7116|7101|7110.5|7095.5|47
1605633000000|2020-11-17 17:10:00|7111.5|7096.5|7117.9|7102.9|7118|7103|7110|7095|124
1605633300000|2020-11-17 17:15:00|7117.5|7102.5|7119.9|7104.9|7122.8|7107.8|7117.5|7102.5|137
1605633600000|2020-11-17 17:20:00|7120.3|7105.3|7119.3|7104.3|7120.5|7105.5|7113.8|7098.8|66
1605633900000|2020-11-17 17:25:00|7120.2|7105.2|7114.5|7099.5|7120.5|7105.5|7111|7096|46
1605634200000|2020-11-17 17:30:00|7114.3|7099.3|7109|7094|7115.1|7100.1|7109|7094|50
1605634500000|2020-11-17 17:35:00|7109.9|7094.9|7104.9|7089.9|7109.9|7094.9|7104.4|7089.4|48
1605634800000|2020-11-17 17:40:00|7104.8|7089.8|7101.3|7086.3|7105.3|7090.3|7099.9|7084.9|53
1605635100000|2020-11-17 17:45:00|7101.8|7086.8|7095.8|7080.8|7103.8|7088.8|7095.8|7080.8|57
1605635400000|2020-11-17 17:50:00|7096.9|7081.9|7095.9|7080.9|7100.8|7085.8|7095.9|7080.9|77
1605635700000|2020-11-17 17:55:00|7096.8|7081.8|7096.7|7081.7|7100.2|7085.2|7096.2|7081.2|30
1605636000000|2020-11-17 18:00:00|7097.2|7082.2|7098.5|7083.5|7099.6|7084.6|7096.7|7081.7|127
1605636300000|2020-11-17 18:05:00|7098.7|7083.7|7097.6|7082.6|7099.5|7084.5|7097.1|7082.1|120
1605636600000|2020-11-17 18:10:00|7098|7083|7097.6|7082.6|7099|7084|7097.1|7082.1|73
1605636900000|2020-11-17 18:15:00|7097.1|7082.1|7097.6|7082.6|7098.9|7083.9|7097.1|7082.1|313
1605637200000|2020-11-17 18:20:00|7097.1|7082.1|7097.6|7082.6|7098.5|7083.5|7097.1|7082.1|71
1605637500000|2020-11-17 18:25:00|7097.7|7082.7|7097.1|7082.1|7099.1|7084.1|7097.1|7082.1|124
1605637800000|2020-11-17 18:30:00|7097.6|7082.6|7097.5|7082.5|7099.4|7084.4|7097|7082|208
1605638100000|2020-11-17 18:35:00|7097|7082|7097|7082|7097.9|7082.9|7097|7082|108
1605638400000|2020-11-17 18:40:00|7097.1|7082.1|7095.5|7080.5|7097.9|7082.9|7095.4|7080.4|42
1605638700000|2020-11-17 18:45:00|7094.9|7079.9|7090.5|7075.5|7094.9|7079.9|7088.9|7073.9|57
1605639000000|2020-11-17 18:50:00|7091|7076|7090|7075|7092|7077|7089.5|7074.5|98
1605639300000|2020-11-17 18:55:00|7090.1|7075.1|7086|7071|7092|7077|7082|7067|78
1605639600000|2020-11-17 19:00:00|7086.1|7071.1|7094.5|7079.5|7096|7081|7086.1|7071.1|72
1605639900000|2020-11-17 19:05:00|7094.2|7079.2|7098|7083|7100.5|7085.5|7094.2|7079.2|210
1605640200000|2020-11-17 19:10:00|7098.1|7083.1|7109.9|7094.9|7110.3|7095.3|7098|7083|385
1605640500000|2020-11-17 19:15:00|7109|7094|7106.6|7091.6|7109|7094|7104.2|7089.2|104
1605664800000|2020-11-18 02:00:00|7094.4|7079.4|7099.5|7084.5|7100.4|7085.4|7093.4|7078.4|31
1605665100000|2020-11-18 02:05:00|7099.6|7084.6|7100.7|7085.7|7100.7|7085.7|7099.6|7084.6|1
1605665400000|2020-11-18 02:10:00|7100.8|7085.8|7103.1|7088.1|7104.5|7089.5|7100.8|7085.8|2
1605665700000|2020-11-18 02:15:00|7104|7089|7104.5|7089.5|7105|7090|7104|7089|0
1605666300000|2020-11-18 02:25:00|7102|7087|7100.1|7085.1|7102|7087|7099.6|7084.6|1
1605666600000|2020-11-18 02:30:00|||||||||1
1605666900000|2020-11-18 02:35:00|7100|7085|7100.1|7085.1|7100.1|7085.1|7100|7085|0
1605667200000|2020-11-18 02:40:00|7100.6|7085.6|7098.6|7083.6|7102.1|7087.1|7098.6|7083.6|0
1605667500000|2020-11-18 02:45:00|||||||||5
1605667800000|2020-11-18 02:50:00|7098.1|7083.1|7095|7080|7098.6|7083.6|7095|7080|7
1605668100000|2020-11-18 02:55:00|7094.6|7079.6|7096.1|7081.1|7096.1|7081.1|7093.1|7078.1|3
1605668400000|2020-11-18 03:00:00|7096.6|7081.6|7096.6|7081.6|7096.6|7081.6|7096.6|7081.6|0
1605668700000|2020-11-18 03:05:00|7097.6|7082.6|7103.5|7088.5|7105|7090|7097.6|7082.6|1
1605669000000|2020-11-18 03:10:00|7103.6|7088.6|7105.5|7090.5|7105.5|7090.5|7103.6|7088.6|0
1605669300000|2020-11-18 03:15:00|7105|7090|7103.5|7088.5|7105|7090|7103.5|7088.5|1
1605669600000|2020-11-18 03:20:00|7104|7089|7102.5|7087.5|7104|7089|7102.5|7087.5|0
1605669900000|2020-11-18 03:25:00|7103.8|7088.8|7104.5|7089.5|7105.5|7090.5|7103.6|7088.6|5
1605670200000|2020-11-18 03:30:00|7104|7089|7104.5|7089.5|7104.5|7089.5|7104|7089|0
1605670800000|2020-11-18 03:40:00|7104.6|7089.6|7105.5|7090.5|7105.5|7090.5|7104.6|7089.6|0
1605671400000|2020-11-18 03:50:00|7105.1|7090.1|7105.1|7090.1|7105.1|7090.1|7105.1|7090.1|0
1605671700000|2020-11-18 03:55:00|7105.5|7090.5|7105.6|7090.6|7105.6|7090.6|7103.6|7088.6|4
1605672000000|2020-11-18 04:00:00|7105.1|7090.1|7105.1|7090.1|7105.1|7090.1|7105.1|7090.1|0
1605672300000|2020-11-18 04:05:00|7105.2|7090.2|7108.7|7093.7|7113.2|7098.2|7103.8|7088.8|216
1605672600000|2020-11-18 04:10:00|7108.8|7093.8|7108.2|7093.2|7108.8|7093.8|7107.7|7092.7|2
1605672900000|2020-11-18 04:15:00|7107.7|7092.7|7107.4|7092.4|7107.9|7092.9|7107.3|7092.3|58
1605673500000|2020-11-18 04:25:00|7108.1|7093.1|7108.1|7093.1|7108.6|7093.6|7108.1|7093.1|0
1605673800000|2020-11-18 04:30:00|7107.7|7092.7|7107.7|7092.7|7107.7|7092.7|7107.7|7092.7|0
1605674400000|2020-11-18 04:40:00|7108.7|7093.7|7108.2|7093.2|7108.7|7093.7|7107.7|7092.7|0
1605675300000|2020-11-18 04:55:00|7108|7093|7106.3|7091.3|7108|7093|7105.4|7090.4|0
1605675900000|2020-11-18 05:05:00|||||||||1
1605677100000|2020-11-18 05:25:00|7104.1|7089.1|7104.5|7089.5|7104.5|7089.5|7104.1|7089.1|1
1605677400000|2020-11-18 05:30:00|7103.6|7088.6|7104.5|7089.5|7106|7091|7103.6|7088.6|7
1605677700000|2020-11-18 05:35:00|7105.5|7090.5|7105.5|7090.5|7106|7091|7104.5|7089.5|7
1605678000000|2020-11-18 05:40:00|7106|7091|7108.6|7093.6|7108.6|7093.6|7105.9|7090.9|1
1605678300000|2020-11-18 05:45:00|7108.1|7093.1|7111.3|7096.3|7112.4|7097.4|7107.7|7092.7|0
1605678600000|2020-11-18 05:50:00|7111.8|7096.8|7115.5|7100.5|7115.5|7100.5|7111.8|7096.8|1
1605678900000|2020-11-18 05:55:00|7116.5|7101.5|7118|7103|7120.4|7105.4|7116|7101|0
1605679200000|2020-11-18 06:00:00|7120.4|7105.4|7115.5|7100.5|7120.4|7105.4|7115.5|7100.5|3
1605679500000|2020-11-18 06:05:00|7115.9|7100.9|7116|7101|7116|7101|7115.5|7100.5|0
1605679800000|2020-11-18 06:10:00|7115.5|7100.5|7116|7101|7116.5|7101.5|7115.5|7100.5|0
1605680100000|2020-11-18 06:15:00|7115.5|7100.5|7116|7101|7116|7101|7115.5|7100.5|0
1605680400000|2020-11-18 06:20:00|7116.2|7101.2|7117.5|7102.5|7117.5|7102.5|7116.2|7101.2|0
1605680700000|2020-11-18 06:25:00|7117.4|7102.4|7113|7098|7117.4|7102.4|7110.5|7095.5|0
1605681000000|2020-11-18 06:30:00|7113.2|7098.2|7115|7100|7115|7100|7113.2|7098.2|0
1605681300000|2020-11-18 06:35:00|7114.9|7099.9|7114.9|7099.9|7114.9|7099.9|7114.9|7099.9|0
1605681600000|2020-11-18 06:40:00|7114.7|7099.7|7112.9|7097.9|7114.7|7099.7|7112.9|7097.9|7
1605681900000|2020-11-18 06:45:00|7113.2|7098.2|7115.4|7100.4|7115.4|7100.4|7113.2|7098.2|0
1605682200000|2020-11-18 06:50:00|7115.5|7100.5|7113.9|7098.9|7115.5|7100.5|7113.9|7098.9|6
1605682500000|2020-11-18 06:55:00|7115.4|7100.4|7119.1|7104.1|7119.1|7104.1|7113.9|7098.9|2
1605682800000|2020-11-18 07:00:00|7121|7106|7121.8|7106.8|7121.8|7106.8|7121|7106|0
1605683100000|2020-11-18 07:05:00|7122.8|7107.8|7120.4|7105.4|7122.8|7107.8|7120.4|7105.4|0
1605683400000|2020-11-18 07:10:00|7120.5|7105.5|7120|7105|7121.4|7106.4|7120|7105|0
1605683700000|2020-11-18 07:15:00|7120.4|7105.4|7119.8|7104.8|7120.4|7105.4|7119.8|7104.8|0
1605684000000|2020-11-18 07:20:00|7119.4|7104.4|7118.9|7103.9|7119.4|7104.4|7118.9|7103.9|2
1605684300000|2020-11-18 07:25:00|7119.4|7104.4|7119.4|7104.4|7119.9|7104.9|7119|7104|2
1605684600000|2020-11-18 07:30:00|7119.9|7104.9|7118|7103|7119.9|7104.9|7118|7103|1
1605684900000|2020-11-18 07:35:00|||||||||1
1605685200000|2020-11-18 07:40:00|7120.6|7105.6|7118.1|7103.1|7120.9|7105.9|7118.1|7103.1|4
1605685500000|2020-11-18 07:45:00|7118.6|7103.6|7119.4|7104.4|7119.4|7104.4|7118.6|7103.6|0
1605685800000|2020-11-18 07:50:00|7120.9|7105.9|7120|7105|7120.9|7105.9|7119.9|7104.9|2
1605686400000|2020-11-18 08:00:00|7119.6|7104.6|7119.1|7104.1|7120|7105|7117.6|7102.6|0
1605686700000|2020-11-18 08:05:00|7120.5|7105.5|7117.1|7102.1|7121|7106|7115.7|7100.7|1
1605687000000|2020-11-18 08:10:00|7116.7|7101.7|7117.5|7102.5|7117.5|7102.5|7116.5|7101.5|8
1605687300000|2020-11-18 08:15:00|7117|7102|7113|7098|7117|7102|7112.1|7097.1|4
1605687600000|2020-11-18 08:20:00|7113.5|7098.5|7113.5|7098.5|7113.5|7098.5|7112.1|7097.1|2
1605687900000|2020-11-18 08:25:00|7113|7098|7113.5|7098.5|7115.7|7100.7|7113|7098|3
1605688200000|2020-11-18 08:30:00|7113.6|7098.6|7110.9|7095.9|7113.6|7098.6|7109.6|7094.6|5
1605688500000|2020-11-18 08:35:00|7111|7096|7115.2|7100.2|7115.6|7100.6|7111|7096|7
1605688800000|2020-11-18 08:40:00|7115.1|7100.1|7112.3|7097.3|7115.1|7100.1|7112.3|7097.3|0
1605689100000|2020-11-18 08:45:00|7112.4|7097.4|7115|7100|7115|7100|7112.4|7097.4|0
1605689400000|2020-11-18 08:50:00|7114.5|7099.5|7115.2|7100.2|7115.6|7100.6|7114.3|7099.3|2
1605689700000|2020-11-18 08:55:00|7115.1|7100.1|7116.5|7101.5|7117|7102|7115.1|7100.1|1
1605690000000|2020-11-18 09:00:00|7115.2|7100.2|7117|7102|7117.5|7102.5|7115.1|7100.1|11
1605690300000|2020-11-18 09:05:00|7117.5|7102.5|7116.5|7101.5|7117.6|7102.6|7116.1|7101.1|2
1605690600000|2020-11-18 09:10:00|7116.7|7101.7|7115.1|7100.1|7117.3|7102.3|7115.1|7100.1|2
1605690900000|2020-11-18 09:15:00|7115|7100|7115.5|7100.5|7116.5|7101.5|7114.2|7099.2|0
1605691200000|2020-11-18 09:20:00|7115.1|7100.1|7115.5|7100.5|7115.6|7100.6|7114.2|7099.2|0
1605691500000|2020-11-18 09:25:00|7115.6|7100.6|7115.6|7100.6|7116|7101|7115.6|7100.6|1
1605691800000|2020-11-18 09:30:00|7116|7101|7122.8|7107.8|7125.2|7110.2|7114.2|7099.2|12
1605692100000|2020-11-18 09:35:00|7122.2|7107.2|7120.4|7105.4|7122.2|7107.2|7120.4|7105.4|0
1605692400000|2020-11-18 09:40:00|7120.3|7105.3|7121.1|7106.1|7121.1|7106.1|7118.8|7103.8|3
1605692700000|2020-11-18 09:45:00|7120.6|7105.6|7120.7|7105.7|7122.5|7107.5|7120.6|7105.6|1
1605693000000|2020-11-18 09:50:00|7120.6|7105.6|7120.1|7105.1|7121|7106|7120.1|7105.1|0
1605693300000|2020-11-18 09:55:00|7120.6|7105.6|7116.5|7101.5|7121.1|7106.1|7116.5|7101.5|0
1605693600000|2020-11-18 10:00:00|7116.1|7101.1|7121.5|7106.5|7122.9|7107.9|7114.3|7099.3|10
1605693900000|2020-11-18 10:05:00|7120.6|7105.6|7123.5|7108.5|7123.9|7108.9|7119.6|7104.6|12
1605694200000|2020-11-18 10:10:00|7123.3|7108.3|7121.5|7106.5|7123.3|7108.3|7121.5|7106.5|2
1605694500000|2020-11-18 10:15:00|7122.5|7107.5|7117.5|7102.5|7122.5|7107.5|7117.5|7102.5|5
1605694800000|2020-11-18 10:20:00|7117.4|7102.4|7120.8|7105.8|7120.8|7105.8|7116|7101|3
1605695100000|2020-11-18 10:25:00|7121|7106|7122.5|7107.5|7123.8|7108.8|7121|7106|3
1605695400000|2020-11-18 10:30:00|7123|7108|7124|7109|7124|7109|7122|7107|7
1605695700000|2020-11-18 10:35:00|7123.6|7108.6|7122.7|7107.7|7124.1|7109.1|7122.7|7107.7|48
1605696000000|2020-11-18 10:40:00|7123.2|7108.2|7122.2|7107.2|7124.3|7109.3|7122.2|7107.2|4
1605696300000|2020-11-18 10:45:00|7122.7|7107.7|7131.1|7116.1|7131.1|7116.1|7122.6|7107.6|2
1605696600000|2020-11-18 10:50:00|7133|7118|7136.7|7121.7|7139.6|7124.6|7132.9|7117.9|10
1605696900000|2020-11-18 10:55:00|7136.2|7121.2|7135.6|7120.6|7136.2|7121.2|7134.3|7119.3|0
1605697200000|2020-11-18 11:00:00|7136.5|7121.5|7129.6|7114.6|7137.7|7122.7|7127.9|7112.9|36
1605697500000|2020-11-18 11:05:00|7129.2|7114.2|7132.6|7117.6|7132.6|7117.6|7123.2|7108.2|8
1605697800000|2020-11-18 11:10:00|7132.1|7117.1|7136.9|7121.9|7137.3|7122.3|7132.1|7117.1|3
1605698100000|2020-11-18 11:15:00|7137.3|7122.3|7132.6|7117.6|7137.3|7122.3|7132.6|7117.6|2
1605698400000|2020-11-18 11:20:00|7132.5|7117.5|7131|7116|7132.5|7117.5|7129.1|7114.1|0
1605698700000|2020-11-18 11:25:00|7131.1|7116.1|7139.9|7124.9|7139.9|7124.9|7130.7|7115.7|2
1605699000000|2020-11-18 11:30:00|7139.8|7124.8|7135.7|7120.7|7142.6|7127.6|7135.7|7120.7|66
1605699300000|2020-11-18 11:35:00|7135.2|7120.2|7131.9|7116.9|7135.3|7120.3|7129.7|7114.7|1
1605699600000|2020-11-18 11:40:00|7132.4|7117.4|7136|7121|7136.5|7121.5|7131.9|7116.9|1
1605699900000|2020-11-18 11:45:00|7133|7118|7137.5|7122.5|7137.5|7122.5|7133|7118|18
1605700200000|2020-11-18 11:50:00|7137.7|7122.7|7134.9|7119.9|7139.4|7124.4|7134.9|7119.9|0
1605700500000|2020-11-18 11:55:00|7135|7120|7141.7|7126.7|7142.6|7127.6|7134.9|7119.9|11
1605700800000|2020-11-18 12:00:00|7141.8|7126.8|7139.2|7124.2|7142.2|7127.2|7139.1|7124.1|5
1605701100000|2020-11-18 12:05:00|7139.6|7124.6|7140.1|7125.1|7140.6|7125.6|7136.7|7121.7|10
1605701400000|2020-11-18 12:10:00|7140|7125|7136.6|7121.6|7140.6|7125.6|7134.1|7119.1|10
1605701700000|2020-11-18 12:15:00|7136.7|7121.7|7136.6|7121.6|7138.6|7123.6|7135.6|7120.6|5
1605702000000|2020-11-18 12:20:00|7137.1|7122.1|7138.6|7123.6|7139.1|7124.1|7137.1|7122.1|0
1605702300000|2020-11-18 12:25:00|7138.7|7123.7|7139.3|7124.3|7139.8|7124.8|7138.7|7123.7|0
1605702600000|2020-11-18 12:30:00|7139.8|7124.8|7140.7|7125.7|7142.2|7127.2|7138.8|7123.8|0
1605702900000|2020-11-18 12:35:00|7140.8|7125.8|7144.2|7129.2|7146.7|7131.7|7140.8|7125.8|17
1605703200000|2020-11-18 12:40:00|7144.1|7129.1|7142.9|7127.9|7144.9|7129.9|7142.3|7127.3|2
1605703500000|2020-11-18 12:45:00|7145.4|7130.4|7143.4|7128.4|7145.4|7130.4|7141.9|7126.9|9
1605703800000|2020-11-18 12:50:00|7143.2|7128.2|7132.7|7117.7|7143.2|7128.2|7132.7|7117.7|8
1605704100000|2020-11-18 12:55:00|7132.2|7117.2|7132.5|7117.5|7132.8|7117.8|7127.8|7112.8|82
1605704400000|2020-11-18 13:00:00|7133.4|7118.4|7126.8|7111.8|7138.2|7123.2|7126.8|7111.8|11
1605704700000|2020-11-18 13:05:00|7126.3|7111.3|7126.6|7111.6|7130.8|7115.8|7123.2|7108.2|6
1605705000000|2020-11-18 13:10:00|7127.1|7112.1|7123.7|7108.7|7128.3|7113.3|7120.2|7105.2|17
1605705300000|2020-11-18 13:15:00|7123.6|7108.6|7125.8|7110.8|7125.8|7110.8|7118.7|7103.7|0
1605705600000|2020-11-18 13:20:00|7125.7|7110.7|7129.3|7114.3|7131.3|7116.3|7123.8|7108.8|9
1605705900000|2020-11-18 13:25:00|7128.8|7113.8|7120.8|7105.8|7132.2|7117.2|7120.3|7105.3|15
1605706200000|2020-11-18 13:30:00|7120.9|7105.9|7119.3|7104.3|7128.9|7113.9|7117.8|7102.8|15
1605706500000|2020-11-18 13:35:00|7119.8|7104.8|7122.3|7107.3|7128.3|7113.3|7119.8|7104.8|7
1605706800000|2020-11-18 13:40:00|7122.5|7107.5|7130.9|7115.9|7132.3|7117.3|7122.5|7107.5|6
1605707100000|2020-11-18 13:45:00|7130.8|7115.8|7126|7111|7130.8|7115.8|7122.6|7107.6|7
1605707400000|2020-11-18 13:50:00|7126.1|7111.1|7131.2|7116.2|7133.7|7118.7|7124.4|7109.4|233
1605707700000|2020-11-18 13:55:00|7130.2|7115.2|7128.2|7113.2|7130.7|7115.7|7124.2|7109.2|70
1605708000000|2020-11-18 14:00:00|7128.7|7113.7|7113.9|7098.9|7129.8|7114.8|7113.9|7098.9|110
1605708300000|2020-11-18 14:05:00|7116.8|7101.8|7118.9|7103.9|7119.8|7104.8|7116.3|7101.3|1
1605708600000|2020-11-18 14:10:00|7118.8|7103.8|7120.7|7105.7|7121.8|7106.8|7114.9|7099.9|85
1605708900000|2020-11-18 14:15:00|7119.8|7104.8|7118.7|7103.7|7120.2|7105.2|7114.7|7099.7|28
1605709200000|2020-11-18 14:20:00|7118.6|7103.6|7120.1|7105.1|7120.6|7105.6|7116.7|7101.7|10
1605709500000|2020-11-18 14:25:00|7120.6|7105.6|7121.6|7106.6|7121.6|7106.6|7117.6|7102.6|144
1605709800000|2020-11-18 14:30:00|7124.1|7109.1|7123.6|7108.6|7129.6|7114.6|7118.6|7103.6|44
1605710100000|2020-11-18 14:35:00|7123.1|7108.1|7128.1|7113.1|7133.6|7118.6|7122.7|7107.7|17
1605710400000|2020-11-18 14:40:00|7128.2|7113.2|7126.1|7111.1|7129.1|7114.1|7117.1|7102.1|10
1605710700000|2020-11-18 14:45:00|7125.6|7110.6|7113.7|7098.7|7128.1|7113.1|7113.2|7098.2|71
1605711000000|2020-11-18 14:50:00|7113.2|7098.2|7105.2|7090.2|7113.7|7098.7|7104.7|7089.7|60
1605711300000|2020-11-18 14:55:00|7105.6|7090.6|7108.7|7093.7|7112.7|7097.7|7104.2|7089.2|116
1605711600000|2020-11-18 15:00:00|7109.2|7094.2|7106.7|7091.7|7115.2|7100.2|7105.1|7090.1|128
1605711900000|2020-11-18 15:05:00|7107.5|7092.5|7111.5|7096.5|7115.5|7100.5|7107.5|7092.5|126
1605712200000|2020-11-18 15:10:00|7111.2|7096.2|7102.5|7087.5|7112.5|7097.5|7102.5|7087.5|65
1605712500000|2020-11-18 15:15:00|7101.1|7086.1|7104.2|7089.2|7105.6|7090.6|7100.1|7085.1|166
1605712800000|2020-11-18 15:20:00|7105.2|7090.2|7102.7|7087.7|7105.7|7090.7|7102.7|7087.7|96
1605713100000|2020-11-18 15:25:00|7102.8|7087.8|7116.2|7101.2|7117.1|7102.1|7102.8|7087.8|26
1605713400000|2020-11-18 15:30:00|7116.7|7101.7|7119.3|7104.3|7119.3|7104.3|7106.6|7091.6|123
1605713700000|2020-11-18 15:35:00|7118.9|7103.9|7117.9|7102.9|7119.4|7104.4|7111.9|7096.9|39
1605714000000|2020-11-18 15:40:00|7116.9|7101.9|7118.9|7103.9|7118.9|7103.9|7113.9|7098.9|31
1605714300000|2020-11-18 15:45:00|7119.3|7104.3|7126.9|7111.9|7128.9|7113.9|7119.3|7104.3|41
1605714600000|2020-11-18 15:50:00|7126.4|7111.4|7126.5|7111.5|7131|7116|7124.5|7109.5|46
1605714900000|2020-11-18 15:55:00|7127|7112|7137|7122|7139.5|7124.5|7127|7112|56
1605715200000|2020-11-18 16:00:00|7137.5|7122.5|7156.2|7141.2|7157.5|7142.5|7136|7121|115
1605715500000|2020-11-18 16:05:00|7156|7141|7167.5|7152.5|7172.7|7157.7|7156|7141|128
1605715800000|2020-11-18 16:10:00|7167.9|7152.9|7165.1|7150.1|7168.3|7153.3|7163.5|7148.5|36
1605716100000|2020-11-18 16:15:00|7165.5|7150.5|7160.6|7145.6|7169.9|7154.9|7155.2|7140.2|51
1605716400000|2020-11-18 16:20:00|7161.1|7146.1|7150.1|7135.1|7162.6|7147.6|7150.1|7135.1|84
1605716700000|2020-11-18 16:25:00|7150|7135|7149.9|7134.9|7152.5|7137.5|7147|7132|62
1605717000000|2020-11-18 16:30:00|7150.9|7135.9|7150.8|7135.8|7154.9|7139.9|7147.8|7132.8|22
1605717300000|2020-11-18 16:35:00|7149.8|7134.8|7145.5|7130.5|7151.8|7136.8|7144.8|7129.8|18
1605717600000|2020-11-18 16:40:00|7145.4|7130.4|7159.3|7144.3|7159.3|7144.3|7143.4|7128.4|82
1605717900000|2020-11-18 16:45:00|7158.8|7143.8|7154.1|7139.1|7163.8|7148.8|7152.1|7137.1|107
1605718200000|2020-11-18 16:50:00|7154.6|7139.6|7154.5|7139.5|7157|7142|7150.6|7135.6|99
1605718500000|2020-11-18 16:55:00|7154.3|7139.3|7162.5|7147.5|7164|7149|7153|7138|21
1605718800000|2020-11-18 17:00:00|7162.7|7147.7|7166.2|7151.2|7166.2|7151.2|7162|7147|7
1605719100000|2020-11-18 17:05:00|7166.7|7151.7|7161.7|7146.7|7173.2|7158.2|7158.7|7143.7|69
1605719400000|2020-11-18 17:10:00|7161.3|7146.3|7159.3|7144.3|7163.3|7148.3|7158.7|7143.7|28
1605719700000|2020-11-18 17:15:00|7159.2|7144.2|7156.8|7141.8|7161.8|7146.8|7156.8|7141.8|37
1605720000000|2020-11-18 17:20:00|7157.3|7142.3|7156.2|7141.2|7159.2|7144.2|7151.7|7136.7|11
1605720300000|2020-11-18 17:25:00|7157.1|7142.1|7158.2|7143.2|7159.6|7144.6|7153.1|7138.1|26
1605720600000|2020-11-18 17:30:00|7158.1|7143.1|7158.7|7143.7|7158.7|7143.7|7150.2|7135.2|23
1605720900000|2020-11-18 17:35:00|7157.8|7142.8|7155.3|7140.3|7160.2|7145.2|7155.3|7140.3|42
1605721200000|2020-11-18 17:40:00|7154.4|7139.4|7158.8|7143.8|7160.3|7145.3|7153.3|7138.3|39
1605721500000|2020-11-18 17:45:00|7158.7|7143.7|7151.8|7136.8|7162.2|7147.2|7151.4|7136.4|17
1605721800000|2020-11-18 17:50:00|7152.8|7137.8|7152.7|7137.7|7155.3|7140.3|7152.3|7137.3|17
1605722100000|2020-11-18 17:55:00|7152.8|7137.8|7152.7|7137.7|7157.2|7142.2|7151.7|7136.7|17
1605722400000|2020-11-18 18:00:00|7152.8|7137.8|7146.2|7131.2|7154.3|7139.3|7146.2|7131.2|22
1605722700000|2020-11-18 18:05:00|7145.7|7130.7|7148.7|7133.7|7149.2|7134.2|7145.7|7130.7|15
1605723000000|2020-11-18 18:10:00|7148.2|7133.2|7155.5|7140.5|7155.6|7140.6|7146.9|7131.9|59
1605723300000|2020-11-18 18:15:00|7155.6|7140.6|7161.1|7146.1|7161.1|7146.1|7155.5|7140.5|32
1605723600000|2020-11-18 18:20:00|7161|7146|7156.5|7141.5|7163.5|7148.5|7156|7141|31
1605723900000|2020-11-18 18:25:00|7156.6|7141.6|7161.1|7146.1|7161.1|7146.1|7153.1|7138.1|29
1605724200000|2020-11-18 18:30:00|7160.1|7145.1|7161.1|7146.1|7169.3|7154.3|7159.1|7144.1|128
1605724500000|2020-11-18 18:35:00|7161.2|7146.2|7161.8|7146.8|7168.1|7153.1|7160.9|7145.9|11
1605724800000|2020-11-18 18:40:00|7161.7|7146.7|7162.3|7147.3|7162.8|7147.8|7154.8|7139.8|44
1605725100000|2020-11-18 18:45:00|7162.8|7147.8|7158.2|7143.2|7165.8|7150.8|7155.3|7140.3|32
1605725400000|2020-11-18 18:50:00|7157.8|7142.8|7156.3|7141.3|7159.7|7144.7|7155.7|7140.7|168
1605725700000|2020-11-18 18:55:00|7156.8|7141.8|7154.9|7139.9|7159.7|7144.7|7152.7|7137.7|75
1605726000000|2020-11-18 19:00:00|7155.4|7140.4|7159.5|7144.5|7159.9|7144.9|7153.4|7138.4|39
1605726300000|2020-11-18 19:05:00|7159.9|7144.9|7158.5|7143.5|7165|7150|7157.4|7142.4|62
1605726600000|2020-11-18 19:10:00|7158|7143|7160.9|7145.9|7171.9|7156.9|7154.1|7139.1|355
1605726900000|2020-11-18 19:15:00|7160.4|7145.4|7155.6|7140.6|7160.9|7145.9|7154.1|7139.1|184
1605751200000|2020-11-19 02:00:00|7159|7144|7147.8|7132.8|7159|7144|7142.6|7127.6|0
1605751500000|2020-11-19 02:05:00|7144.1|7129.1|7142.6|7127.6|7145.1|7130.1|7142.1|7127.1|2
1605751800000|2020-11-19 02:10:00|7142.7|7127.7|7143.6|7128.6|7144.6|7129.6|7134.3|7119.3|8
1605752100000|2020-11-19 02:15:00|7137.5|7122.5|7137.3|7122.3|7139.8|7124.8|7136|7121|1
1605752400000|2020-11-19 02:20:00|7138.3|7123.3|7145|7130|7145|7130|7133|7118|6
1605752700000|2020-11-19 02:25:00|7144.9|7129.9|7144.9|7129.9|7144.9|7129.9|7144.9|7129.9|0
1605753000000|2020-11-19 02:30:00|7145|7130|7148.5|7133.5|7148.7|7133.7|7145|7130|20
1605753300000|2020-11-19 02:35:00|7149|7134|7149.5|7134.5|7149.5|7134.5|7149|7134|82
1605753600000|2020-11-19 02:40:00|7151.5|7136.5|7151.6|7136.6|7153.5|7138.5|7151|7136|0
1605753900000|2020-11-19 02:45:00|7152|7137|7147.5|7132.5|7154|7139|7147.5|7132.5|0
1605754500000|2020-11-19 02:55:00|7146.5|7131.5|7148|7133|7150|7135|7146.5|7131.5|0
1605754800000|2020-11-19 03:00:00|7148.2|7133.2|7152|7137|7152.6|7137.6|7148.2|7133.2|0
1605755100000|2020-11-19 03:05:00|7151.5|7136.5|7151.5|7136.5|7152|7137|7151.5|7136.5|0
1605755400000|2020-11-19 03:10:00|7151.6|7136.6|7151.1|7136.1|7153.6|7138.6|7149|7134|0
1605755700000|2020-11-19 03:15:00|7151.6|7136.6|7152.1|7137.1|7153.1|7138.1|7151.6|7136.6|0
1605756000000|2020-11-19 03:20:00|7152|7137|7152.6|7137.6|7152.6|7137.6|7151.6|7136.6|0
1605756300000|2020-11-19 03:25:00|7151.7|7136.7|7151.1|7136.1|7151.7|7136.7|7151|7136|2
1605756600000|2020-11-19 03:30:00|7150.6|7135.6|7152.6|7137.6|7152.6|7137.6|7150.6|7135.6|4
1605756900000|2020-11-19 03:35:00|7156.4|7141.4|7156.4|7141.4|7156.4|7141.4|7155.9|7140.9|0
1605757200000|2020-11-19 03:40:00|7154|7139|7153.6|7138.6|7154|7139|7153.5|7138.5|0
1605757500000|2020-11-19 03:45:00|7153.7|7138.7|7154.1|7139.1|7154.6|7139.6|7153.7|7138.7|1
1605758100000|2020-11-19 03:55:00|7153.9|7138.9|7152.6|7137.6|7153.9|7138.9|7152.1|7137.1|0
1605759300000|2020-11-19 04:15:00|7154.6|7139.6|7154.6|7139.6|7154.6|7139.6|7154.6|7139.6|0
1605759600000|2020-11-19 04:20:00|7156.5|7141.5|7156.5|7141.5|7156.5|7141.5|7156.5|7141.5|0
1605760200000|2020-11-19 04:30:00|7156|7141|7156|7141|7156|7141|7156|7141|0
1605760500000|2020-11-19 04:35:00|7154.6|7139.6|7154.6|7139.6|7154.6|7139.6|7154.6|7139.6|0
1605760800000|2020-11-19 04:40:00|7155|7140|7155|7140|7155|7140|7155|7140|0
1605761100000|2020-11-19 04:45:00|7155.1|7140.1|7155.1|7140.1|7155.1|7140.1|7155.1|7140.1|0
1605762600000|2020-11-19 05:10:00|7155|7140|7155.1|7140.1|7155.1|7140.1|7155|7140|0
1605763200000|2020-11-19 05:20:00|7154.8|7139.8|7152.1|7137.1|7154.8|7139.8|7151.7|7136.7|0
1605763500000|2020-11-19 05:25:00|7152.2|7137.2|7152.2|7137.2|7152.2|7137.2|7152.2|7137.2|0
1605763800000|2020-11-19 05:30:00|7152.7|7137.7|7152.7|7137.7|7152.7|7137.7|7152.7|7137.7|0
1605764100000|2020-11-19 05:35:00|7153.2|7138.2|7153.7|7138.7|7155|7140|7153.2|7138.2|0
1605765000000|2020-11-19 05:50:00|7153.9|7138.9|7157|7142|7157|7142|7153.9|7138.9|0
1605765300000|2020-11-19 05:55:00|7156.6|7141.6|7156.6|7141.6|7157|7142|7156.6|7141.6|0
1605765900000|2020-11-19 06:05:00|7156.1|7141.1|7149.7|7134.7|7156.1|7141.1|7149.7|7134.7|0
1605766200000|2020-11-19 06:10:00|7149.8|7134.8|7151.7|7136.7|7151.7|7136.7|7149.8|7134.8|0
1605766500000|2020-11-19 06:15:00|7151.8|7136.8|7152.2|7137.2|7152.2|7137.2|7151.8|7136.8|0
1605766800000|2020-11-19 06:20:00|7153.7|7138.7|7152.7|7137.7|7153.7|7138.7|7152.2|7137.2|2
1605767100000|2020-11-19 06:25:00|7154.2|7139.2|7153.7|7138.7|7154.2|7139.2|7153.7|7138.7|0
1605767400000|2020-11-19 06:30:00|7153.5|7138.5|7156.2|7141.2|7156.2|7141.2|7152.2|7137.2|0
1605767700000|2020-11-19 06:35:00|7156.6|7141.6|7156.6|7141.6|7156.6|7141.6|7156.2|7141.2|0
1605768000000|2020-11-19 06:40:00|7158|7143|7157.6|7142.6|7158|7143|7156.7|7141.7|0
1605768300000|2020-11-19 06:45:00|7158.5|7143.5|7161.2|7146.2|7161.2|7146.2|7158.5|7143.5|16
1605768600000|2020-11-19 06:50:00|7161.7|7146.7|7160.2|7145.2|7161.7|7146.7|7160.2|7145.2|0
1605768900000|2020-11-19 06:55:00|7160.3|7145.3|7165.6|7150.6|7166.1|7151.1|7160.3|7145.3|7
1605769200000|2020-11-19 07:00:00|7166.1|7151.1|7166.6|7151.6|7166.6|7151.6|7164.7|7149.7|0
1605769500000|2020-11-19 07:05:00|7165.6|7150.6|7164.7|7149.7|7166.6|7151.6|7164.7|7149.7|13
1605769800000|2020-11-19 07:10:00|7166.1|7151.1|7166.6|7151.6|7167.1|7152.1|7166.1|7151.1|2
1605770100000|2020-11-19 07:15:00|7168.7|7153.7|7179.7|7164.7|7180.3|7165.3|7168.2|7153.2|19
1605770400000|2020-11-19 07:20:00|7180.2|7165.2|7177.7|7162.7|7180.2|7165.2|7176.2|7161.2|0
1605770700000|2020-11-19 07:25:00|7177.6|7162.6|7176.7|7161.7|7178.2|7163.2|7176.7|7161.7|0
1605771000000|2020-11-19 07:30:00|7176.6|7161.6|7179.7|7164.7|7179.8|7164.8|7176.2|7161.2|3
1605771300000|2020-11-19 07:35:00|7180.2|7165.2|7178.2|7163.2|7180.2|7165.2|7178|7163|20
1605771600000|2020-11-19 07:40:00|7178|7163|7175.8|7160.8|7178|7163|7175.7|7160.7|0
1605771900000|2020-11-19 07:45:00|7175.3|7160.3|7174.3|7159.3|7175.8|7160.8|7173.3|7158.3|0
1605772200000|2020-11-19 07:50:00|7173.8|7158.8|7174.3|7159.3|7174.3|7159.3|7173.3|7158.3|11
1605772500000|2020-11-19 07:55:00|7174.2|7159.2|7174.7|7159.7|7174.7|7159.7|7174.2|7159.2|12
1605772800000|2020-11-19 08:00:00|7174.2|7159.2|7175.9|7160.9|7175.9|7160.9|7173.3|7158.3|4
1605773100000|2020-11-19 08:05:00|7175.7|7160.7|7173.9|7158.9|7175.7|7160.7|7171.4|7156.4|0
1605773400000|2020-11-19 08:10:00|7173.4|7158.4|7164.9|7149.9|7173.4|7158.4|7164.9|7149.9|0
1605773700000|2020-11-19 08:15:00|7164.4|7149.4|7163.9|7148.9|7165.4|7150.4|7162.9|7147.9|0
1605774000000|2020-11-19 08:20:00|7164|7149|7164.4|7149.4|7165.4|7150.4|7163.9|7148.9|0
1605774300000|2020-11-19 08:25:00|7163.9|7148.9|7170|7155|7170|7155|7163.1|7148.1|2
1605774600000|2020-11-19 08:30:00|7169|7154|7171.9|7156.9|7173|7158|7168|7153|0
1605774900000|2020-11-19 08:35:00|7171.5|7156.5|7184.3|7169.3|7185.3|7170.3|7171.5|7156.5|32
1605775200000|2020-11-19 08:40:00|7184.8|7169.8|7183.3|7168.3|7184.8|7169.8|7177.3|7162.3|5
1605775500000|2020-11-19 08:45:00|7183.2|7168.2|7179.9|7164.9|7184.4|7169.4|7176.4|7161.4|17
1605775800000|2020-11-19 08:50:00|7179.4|7164.4|7177.9|7162.9|7180.4|7165.4|7172.7|7157.7|9
1605776100000|2020-11-19 08:55:00|7178|7163|7160.4|7145.4|7181.6|7166.6|7155.9|7140.9|4
1605776400000|2020-11-19 09:00:00|7161.4|7146.4|7169.5|7154.5|7172.4|7157.4|7161.4|7146.4|5
1605776700000|2020-11-19 09:05:00|7169.4|7154.4|7178.2|7163.2|7178.2|7163.2|7169.4|7154.4|57
1605777000000|2020-11-19 09:10:00|7177.3|7162.3|7178.3|7163.3|7179.4|7164.4|7175.8|7160.8|0
1605777300000|2020-11-19 09:15:00|7178.1|7163.1|7184.8|7169.8|7184.8|7169.8|7176.3|7161.3|0
1605777600000|2020-11-19 09:20:00|7183.8|7168.8|7183.8|7168.8|7183.8|7168.8|7178.8|7163.8|5
1605777900000|2020-11-19 09:25:00|7183.3|7168.3|7183.3|7168.3|7185.3|7170.3|7182.8|7167.8|0
1605778200000|2020-11-19 09:30:00|7182.8|7167.8|7187.3|7172.3|7188.7|7173.7|7182.8|7167.8|7
1605778500000|2020-11-19 09:35:00|7186.8|7171.8|7184.5|7169.5|7186.9|7171.9|7184.5|7169.5|0
1605778800000|2020-11-19 09:40:00|7184.4|7169.4|7185.8|7170.8|7185.9|7170.9|7184|7169|2
1605779100000|2020-11-19 09:45:00|7184.9|7169.9|7186.8|7171.8|7187.3|7172.3|7184.5|7169.5|1
1605779400000|2020-11-19 09:50:00|7186.7|7171.7|7182.9|7167.9|7186.7|7171.7|7182.9|7167.9|0
1605779700000|2020-11-19 09:55:00|7181.9|7166.9|7177.9|7162.9|7181.9|7166.9|7176.4|7161.4|0
1605780000000|2020-11-19 10:00:00|7178.4|7163.4|7179.4|7164.4|7179.4|7164.4|7172.9|7157.9|9
1605780300000|2020-11-19 10:05:00|7178.9|7163.9|7173.9|7158.9|7179.4|7164.4|7172.9|7157.9|0
1605780600000|2020-11-19 10:10:00|7173.4|7158.4|7164.9|7149.9|7173.9|7158.9|7161.5|7146.5|0
1605780900000|2020-11-19 10:15:00|7164.4|7149.4|7166.6|7151.6|7166.6|7151.6|7161.9|7146.9|6
1605781200000|2020-11-19 10:20:00|7165.6|7150.6|7159.2|7144.2|7166.1|7151.1|7157.7|7142.7|0
1605781500000|2020-11-19 10:25:00|7157.8|7142.8|7161|7146|7161|7146|7157.8|7142.8|0
1605781800000|2020-11-19 10:30:00|7160.5|7145.5|7161.5|7146.5|7161.5|7146.5|7159.6|7144.6|0
1605782100000|2020-11-19 10:35:00|7161.8|7146.8|7160.1|7145.1|7161.8|7146.8|7156.8|7141.8|14
1605782400000|2020-11-19 10:40:00|7159.6|7144.6|7163.6|7148.6|7167.6|7152.6|7159.6|7144.6|0
1605782700000|2020-11-19 10:45:00|7165.1|7150.1|7163.6|7148.6|7165.1|7150.1|7162.6|7147.6|0
1605783000000|2020-11-19 10:50:00|7164.1|7149.1|7163|7148|7164.1|7149.1|7162|7147|0
1605783300000|2020-11-19 10:55:00|7163.1|7148.1|7150.3|7135.3|7163.1|7148.1|7150.3|7135.3|26
1605783600000|2020-11-19 11:00:00|7149.8|7134.8|7150.8|7135.8|7150.8|7135.8|7148.5|7133.5|0
1605783900000|2020-11-19 11:05:00|7149.5|7134.5|7149|7134|7151.7|7136.7|7149|7134|0
1605784200000|2020-11-19 11:10:00|7148|7133|7145.3|7130.3|7148|7133|7143.4|7128.4|3
1605784500000|2020-11-19 11:15:00|7144.8|7129.8|7149.2|7134.2|7151|7136|7142.9|7127.9|3
1605784800000|2020-11-19 11:20:00|7148.7|7133.7|7150.2|7135.2|7150.2|7135.2|7146.4|7131.4|0
1605785100000|2020-11-19 11:25:00|7150.7|7135.7|7150.6|7135.6|7152.2|7137.2|7150.6|7135.6|0
1605785400000|2020-11-19 11:30:00|7150.1|7135.1|7146.3|7131.3|7150.6|7135.6|7146.3|7131.3|8
1605785700000|2020-11-19 11:35:00|7146.4|7131.4|7147.3|7132.3|7148.7|7133.7|7146.4|7131.4|0
1605786000000|2020-11-19 11:40:00|7146.8|7131.8|7147.1|7132.1|7149.2|7134.2|7145.3|7130.3|3
1605786300000|2020-11-19 11:45:00|7147.2|7132.2|7146.6|7131.6|7149.1|7134.1|7145.6|7130.6|1
1605786600000|2020-11-19 11:50:00|7146.8|7131.8|7152.2|7137.2|7152.2|7137.2|7146.8|7131.8|6
1605786900000|2020-11-19 11:55:00|7152.1|7137.1|7153.6|7138.6|7153.7|7138.7|7151.8|7136.8|0
1605787200000|2020-11-19 12:00:00|7153.9|7138.9|7158.1|7143.1|7160.6|7145.6|7153.9|7138.9|0
1605787500000|2020-11-19 12:05:00|7158|7143|7155.1|7140.1|7158|7143|7155.1|7140.1|0
1605787800000|2020-11-19 12:10:00|7154.1|7139.1|7155.6|7140.6|7157.1|7142.1|7154.1|7139.1|0
1605788100000|2020-11-19 12:15:00|7155.4|7140.4|7157.3|7142.3|7158.4|7143.4|7154.2|7139.2|5
1605788400000|2020-11-19 12:20:00|7156.4|7141.4|7155.9|7140.9|7156.4|7141.4|7154.9|7139.9|0
1605788700000|2020-11-19 12:25:00|7156.8|7141.8|7161.4|7146.4|7161.4|7146.4|7156.7|7141.7|3
1605789000000|2020-11-19 12:30:00|7162.8|7147.8|7159.6|7144.6|7162.8|7147.8|7159|7144|63
1605789300000|2020-11-19 12:35:00|7159.1|7144.1|7157.6|7142.6|7159.1|7144.1|7157.6|7142.6|1
1605789600000|2020-11-19 12:40:00|7158.9|7143.9|7161.6|7146.6|7161.6|7146.6|7158.7|7143.7|19
1605789900000|2020-11-19 12:45:00|7162.1|7147.1|7164.9|7149.9|7164.9|7149.9|7160.6|7145.6|1
1605790200000|2020-11-19 12:50:00|7166.5|7151.5|7163.8|7148.8|7167.3|7152.3|7163.8|7148.8|1
1605790500000|2020-11-19 12:55:00|7159.9|7144.9|7151.7|7136.7|7159.9|7144.9|7151.7|7136.7|3
1605790800000|2020-11-19 13:00:00|7151.6|7136.6|7169.5|7154.5|7169.5|7154.5|7150.7|7135.7|14
1605791100000|2020-11-19 13:05:00|7169.4|7154.4|7176.6|7161.6|7178.5|7163.5|7169|7154|26
1605791400000|2020-11-19 13:10:00|7176.7|7161.7|7167.7|7152.7|7176.7|7161.7|7167.7|7152.7|4
1605791700000|2020-11-19 13:15:00|7168.7|7153.7|7170.9|7155.9|7172.5|7157.5|7164.3|7149.3|60
1605792000000|2020-11-19 13:20:00|7170.5|7155.5|7173.1|7158.1|7174.6|7159.6|7168.1|7153.1|357
1605792300000|2020-11-19 13:25:00|7173|7158|7172.8|7157.8|7174.6|7159.6|7170.4|7155.4|24
1605792600000|2020-11-19 13:30:00|7171.4|7156.4|7172.1|7157.1|7173.9|7158.9|7165.6|7150.6|4
1605792900000|2020-11-19 13:35:00|7171.7|7156.7|7158.3|7143.3|7176.1|7161.1|7155.3|7140.3|35
1605793200000|2020-11-19 13:40:00|7159.7|7144.7|7158.6|7143.6|7160.6|7145.6|7154.3|7139.3|16
1605793500000|2020-11-19 13:45:00|7158.7|7143.7|7175.8|7160.8|7176.8|7161.8|7158.6|7143.6|31
1605793800000|2020-11-19 13:50:00|7175.3|7160.3|7165.5|7150.5|7179|7164|7165.5|7150.5|65
1605794100000|2020-11-19 13:55:00|7166|7151|7164.9|7149.9|7174.6|7159.6|7162.3|7147.3|18
1605794400000|2020-11-19 14:00:00|7164.5|7149.5|7163.9|7148.9|7166.4|7151.4|7160.4|7145.4|5
1605794700000|2020-11-19 14:05:00|7163.8|7148.8|7164|7149|7168.9|7153.9|7159.9|7144.9|61
1605795000000|2020-11-19 14:10:00|7164.2|7149.2|7164.6|7149.6|7166.1|7151.1|7154.3|7139.3|42
1605795300000|2020-11-19 14:15:00|7165.2|7150.2|7165.6|7150.6|7166.5|7151.5|7160.6|7145.6|125
1605795600000|2020-11-19 14:20:00|7165.5|7150.5|7166.7|7151.7|7168.7|7153.7|7158.7|7143.7|21
1605795900000|2020-11-19 14:25:00|7166.6|7151.6|7162.9|7147.9|7167.1|7152.1|7161|7146|85
1605796200000|2020-11-19 14:30:00|7163.4|7148.4|7158.8|7143.8|7167.6|7152.6|7150.6|7135.6|87
1605796500000|2020-11-19 14:35:00|7157.8|7142.8|7154.5|7139.5|7158.3|7143.3|7153.3|7138.3|10
1605796800000|2020-11-19 14:40:00|7155|7140|7162.1|7147.1|7162.1|7147.1|7145.8|7130.8|70
1605797100000|2020-11-19 14:45:00|7162.6|7147.6|7153.4|7138.4|7163|7148|7149.5|7134.5|19
1605797400000|2020-11-19 14:50:00|7153.7|7138.7|7151|7136|7159|7144|7148.5|7133.5|28
1605797700000|2020-11-19 14:55:00|7151.1|7136.1|7153|7138|7162.7|7147.7|7146.5|7131.5|94
1605798000000|2020-11-19 15:00:00|7153.1|7138.1|7158.9|7143.9|7162|7147|7153.1|7138.1|23
1605798300000|2020-11-19 15:05:00|7159|7144|7153.6|7138.6|7162.9|7147.9|7151.5|7136.5|83
1605798600000|2020-11-19 15:10:00|7152.1|7137.1|7155|7140|7155.5|7140.5|7147.7|7132.7|21
1605798900000|2020-11-19 15:15:00|7155.5|7140.5|7154|7139|7156|7141|7148.1|7133.1|50
1605799200000|2020-11-19 15:20:00|7153.9|7138.9|7152.7|7137.7|7154.7|7139.7|7151|7136|42
1605799500000|2020-11-19 15:25:00|7152.2|7137.2|7164.7|7149.7|7166.7|7151.7|7151.2|7136.2|29
1605799800000|2020-11-19 15:30:00|7165.2|7150.2|7157.2|7142.2|7168.2|7153.2|7156.7|7141.7|66
1605800100000|2020-11-19 15:35:00|7157.7|7142.7|7149.7|7134.7|7158.7|7143.7|7147.2|7132.2|165
1605800400000|2020-11-19 15:40:00|7150.2|7135.2|7151.7|7136.7|7153.7|7138.7|7148.2|7133.2|49
1605800700000|2020-11-19 15:45:00|7152.2|7137.2|7154.2|7139.2|7156.7|7141.7|7151.2|7136.2|45
1605801000000|2020-11-19 15:50:00|7154.3|7139.3|7147.3|7132.3|7156.7|7141.7|7147.2|7132.2|22
1605801300000|2020-11-19 15:55:00|7148.2|7133.2|7145.2|7130.2|7148.7|7133.7|7143.2|7128.2|32
1605801600000|2020-11-19 16:00:00|7145.3|7130.3|7145.5|7130.5|7149.7|7134.7|7143.2|7128.2|245
1605801900000|2020-11-19 16:05:00|7145.1|7130.1|7138.2|7123.2|7150.1|7135.1|7137.8|7122.8|43
1605802200000|2020-11-19 16:10:00|7138.3|7123.3|7138.1|7123.1|7139.7|7124.7|7135.2|7120.2|26
1605802500000|2020-11-19 16:15:00|7138.2|7123.2|7139.1|7124.1|7141.7|7126.7|7137.1|7122.1|81
1605802800000|2020-11-19 16:20:00|7139.6|7124.6|7138.6|7123.6|7140|7125|7134.6|7119.6|69
1605803100000|2020-11-19 16:25:00|7139.1|7124.1|7138.1|7123.1|7141.6|7126.6|7137.1|7122.1|20
1605803400000|2020-11-19 16:30:00|7138.6|7123.6|7130.1|7115.1|7138.6|7123.6|7123.2|7108.2|39
1605803700000|2020-11-19 16:35:00|7130.6|7115.6|7132.6|7117.6|7133.6|7118.6|7129.6|7114.6|102
1605804000000|2020-11-19 16:40:00|7134.1|7119.1|7136.6|7121.6|7136.6|7121.6|7130.6|7115.6|15
1605804300000|2020-11-19 16:45:00|7137.1|7122.1|7138.6|7123.6|7140.7|7125.7|7135.1|7120.1|39
1605804600000|2020-11-19 16:50:00|7138.7|7123.7|7136.8|7121.8|7140.1|7125.1|7136.3|7121.3|25
1605804900000|2020-11-19 16:55:00|7136.3|7121.3|7136.4|7121.4|7137|7122|7135.4|7120.4|47
1605805200000|2020-11-19 17:00:00|7135.9|7120.9|7142.4|7127.4|7143.9|7128.9|7135.9|7120.9|34
1605805500000|2020-11-19 17:05:00|7142.8|7127.8|7144.4|7129.4|7145.3|7130.3|7140.4|7125.4|39
1605805800000|2020-11-19 17:10:00|7144.9|7129.9|7137|7122|7144.9|7129.9|7134.1|7119.1|60
1605806100000|2020-11-19 17:15:00|7137.1|7122.1|7144.2|7129.2|7146.7|7131.7|7137.1|7122.1|77
1605806400000|2020-11-19 17:20:00|7144|7129|7150.5|7135.5|7153.9|7138.9|7139.9|7124.9|16
1605806700000|2020-11-19 17:25:00|7149.5|7134.5|7147.4|7132.4|7152.4|7137.4|7144.9|7129.9|24
1605807000000|2020-11-19 17:30:00|7147.3|7132.3|7144.6|7129.6|7150.3|7135.3|7144.1|7129.1|4
1605807300000|2020-11-19 17:35:00|7145.1|7130.1|7147.6|7132.6|7147.6|7132.6|7144.1|7129.1|15
1605807600000|2020-11-19 17:40:00|7150|7135|7152.5|7137.5|7152.5|7137.5|7149|7134|8
1605807900000|2020-11-19 17:45:00|7152.6|7137.6|7149.3|7134.3|7155.5|7140.5|7149.3|7134.3|6
1605808200000|2020-11-19 17:50:00|7150.2|7135.2|7141.9|7126.9|7150.2|7135.2|7141|7126|24
1605808500000|2020-11-19 17:55:00|7141.8|7126.8|7142.1|7127.1|7144.6|7129.6|7138.6|7123.6|32
1605808800000|2020-11-19 18:00:00|7143.1|7128.1|7142.5|7127.5|7143.6|7128.6|7139.7|7124.7|13
1605809100000|2020-11-19 18:05:00|7141.6|7126.6|7150.7|7135.7|7151.9|7136.9|7141.6|7126.6|24
1605809400000|2020-11-19 18:10:00|7150.2|7135.2|7151.9|7136.9|7154.2|7139.2|7147.9|7132.9|7
1605809700000|2020-11-19 18:15:00|7152.4|7137.4|7154.2|7139.2|7155.3|7140.3|7150.4|7135.4|31
1605810000000|2020-11-19 18:20:00|7154.7|7139.7|7162.9|7147.9|7164.2|7149.2|7154.1|7139.1|13
1605810300000|2020-11-19 18:25:00|7163.7|7148.7|7164.4|7149.4|7164.7|7149.7|7160.4|7145.4|7
1605810600000|2020-11-19 18:30:00|7163.9|7148.9|7163|7148|7166.7|7151.7|7158.4|7143.4|4
1605810900000|2020-11-19 18:35:00|7163.1|7148.1|7162.4|7147.4|7164.6|7149.6|7162.2|7147.2|9
1605811200000|2020-11-19 18:40:00|7162.9|7147.9|7164.2|7149.2|7167|7152|7162.5|7147.5|11
1605811500000|2020-11-19 18:45:00|7165.7|7150.7|7162.7|7147.7|7166.2|7151.2|7161.2|7146.2|35
1605811800000|2020-11-19 18:50:00|7163.7|7148.7|7160.7|7145.7|7165.1|7150.1|7159.2|7144.2|42
1605812100000|2020-11-19 18:55:00|7160.6|7145.6|7161.2|7146.2|7164.6|7149.6|7159.7|7144.7|20
1605812400000|2020-11-19 19:00:00|7162.2|7147.2|7161.3|7146.3|7165.7|7150.7|7159.7|7144.7|75
1605812700000|2020-11-19 19:05:00|7163.5|7148.5|7153.3|7138.3|7165.6|7150.6|7153.3|7138.3|222
1605813000000|2020-11-19 19:10:00|7152.9|7137.9|7147.1|7132.1|7156.1|7141.1|7145.2|7130.2|87
1605813300000|2020-11-19 19:15:00|7147.5|7132.5|7148.7|7133.7|7152|7137|7146|7131|65
1605837600000|2020-11-20 02:00:00|7151.4|7136.4|7151.6|7136.6|7156.2|7141.2|7148.8|7133.8|38
1605837900000|2020-11-20 02:05:00|7151.7|7136.7|7151.7|7136.7|7152.2|7137.2|7151.6|7136.6|0
1605838200000|2020-11-20 02:10:00|7151.8|7136.8|7154.2|7139.2|7154.7|7139.7|7151.3|7136.3|8
1605838500000|2020-11-20 02:15:00|7153.7|7138.7|7154.2|7139.2|7154.2|7139.2|7153.7|7138.7|3
1605838800000|2020-11-20 02:20:00|7154.4|7139.4|7156.2|7141.2|7156.2|7141.2|7154.4|7139.4|0
1605839100000|2020-11-20 02:25:00|7156.7|7141.7|7150.8|7135.8|7156.7|7141.7|7150.8|7135.8|5
1605839400000|2020-11-20 02:30:00|7152.6|7137.6|7153.8|7138.8|7153.8|7138.8|7152.6|7137.6|5
1605839700000|2020-11-20 02:35:00|7154.1|7139.1|7161.3|7146.3|7161.8|7146.8|7154.1|7139.1|1
1605840000000|2020-11-20 02:40:00|7161.4|7146.4|7161.9|7146.9|7161.9|7146.9|7161.4|7146.4|0
1605840300000|2020-11-20 02:45:00|7161.7|7146.7|7161.4|7146.4|7161.9|7146.9|7160.4|7145.4|0
1605840600000|2020-11-20 02:50:00|7161.9|7146.9|7161.9|7146.9|7161.9|7146.9|7161.9|7146.9|0
1605840900000|2020-11-20 02:55:00|7161.8|7146.8|7160.4|7145.4|7161.8|7146.8|7158.9|7143.9|12
1605841200000|2020-11-20 03:00:00|7159|7144|7160|7145|7160.4|7145.4|7159|7144|10
1605841500000|2020-11-20 03:05:00|7160.4|7145.4|7172.1|7157.1|7173.8|7158.8|7158|7143|11
1605841800000|2020-11-20 03:10:00|7170.9|7155.9|7169.7|7154.7|7172.2|7157.2|7164.8|7149.8|19
1605842100000|2020-11-20 03:15:00|7157.4|7142.4|7164.8|7149.8|7165.3|7150.3|7157.4|7142.4|4
1605842400000|2020-11-20 03:20:00|7163.3|7148.3|7166.3|7151.3|7166.8|7151.8|7163.3|7148.3|0
1605842700000|2020-11-20 03:25:00|7165.4|7150.4|7162.8|7147.8|7168.4|7150.4|7160.8|7141.1|6
1605843300000|2020-11-20 03:35:00|7163.1|7148.1|7167.4|7152.4|7171.4|7152.4|7163.1|7146.4|0
1605843900000|2020-11-20 03:45:00|7166.9|7151.9|7166.9|7151.9|7166.9|7151.9|7166.9|7151.9|0
1605844200000|2020-11-20 03:50:00|7169.9|7154.9|7172.6|7157.6|7172.6|7157.6|7169.9|7154.9|2
1605844500000|2020-11-20 03:55:00|7172.2|7157.2|7171.7|7156.7|7172.2|7157.2|7171.2|7156.2|0
1605845400000|2020-11-20 04:10:00|7171.6|7156.6|7164.4|7149.4|7171.6|7156.6|7163.9|7148.9|0
1605845700000|2020-11-20 04:15:00|7165.9|7150.9|7166.4|7151.4|7166.9|7151.9|7165.9|7150.9|1
1605846300000|2020-11-20 04:25:00|7166.9|7151.9|7172.2|7157.2|7172.2|7157.2|7166.9|7151.9|0
1605846600000|2020-11-20 04:30:00|7170.8|7155.8|7171.3|7156.3|7172.7|7157.7|7170.8|7155.8|0
1605846900000|2020-11-20 04:35:00|7171.2|7156.2|7171.3|7156.3|7171.3|7156.3|7171.2|7156.2|0
1605847200000|2020-11-20 04:40:00|7171.7|7156.7|7171.7|7156.7|7171.7|7156.7|7171.7|7156.7|0
1605847500000|2020-11-20 04:45:00|7171.8|7156.8|7173.7|7158.7|7173.7|7158.7|7171.8|7156.8|0
1605847800000|2020-11-20 04:50:00|7173.5|7158.5|7171.4|7156.4|7173.5|7158.5|7171.3|7156.3|0
1605848100000|2020-11-20 04:55:00|7171.1|7156.1|7170.6|7155.6|7171.3|7156.3|7170.6|7155.6|0
1605848400000|2020-11-20 05:00:00|7169.7|7154.7|7168.8|7153.8|7170.6|7155.6|7168.7|7153.7|0
1605848700000|2020-11-20 05:05:00|7168.6|7153.6|7167.8|7152.8|7168.6|7153.6|7167.8|7152.8|0
1605849000000|2020-11-20 05:10:00|7167.3|7152.3|7167.3|7152.3|7167.3|7152.3|7167.3|7152.3|0
1605849900000|2020-11-20 05:25:00|7167.4|7152.4|7167.4|7152.4|7167.4|7152.4|7167.4|7152.4|0
1605850200000|2020-11-20 05:30:00|7167.3|7152.3|7167.3|7152.3|7167.3|7152.3|7167.3|7152.3|0
1605850500000|2020-11-20 05:35:00|7167.7|7152.7|7173.7|7158.7|7173.7|7158.7|7167.7|7152.7|5
1605850800000|2020-11-20 05:40:00|7173.8|7158.8|7172.7|7157.7|7175.7|7160.7|7172.7|7157.7|0
1605851400000|2020-11-20 05:50:00|7171.7|7156.7|7172.2|7157.2|7172.2|7157.2|7171.7|7156.7|0
1605851700000|2020-11-20 05:55:00|7171.8|7156.8|7171.2|7156.2|7171.8|7156.8|7171.2|7156.2|2
1605852000000|2020-11-20 06:00:00|7170.2|7155.2|7167.5|7142.5|7170.2|7155.2|7163.5|7142.5|0
1605852300000|2020-11-20 06:05:00|7167.6|7142.6|7155.2|7140.2|7168|7147.9|7153.3|7136.3|0
1605852600000|2020-11-20 06:10:00|7155.7|7140.7|7156.1|7141.1|7164.6|7143|7155.7|7139.6|0
1605852900000|2020-11-20 06:15:00|7156.2|7141.2|7157.1|7142.1|7158.6|7143.6|7155.7|7140.7|0
1605853200000|2020-11-20 06:20:00|7157.2|7142.2|7161.5|7146.5|7161.5|7146.5|7157.2|7142.2|0
1605853500000|2020-11-20 06:25:00|7161.9|7146.9|7163.8|7148.8|7164.2|7149.2|7161.9|7146.9|0
1605853800000|2020-11-20 06:30:00|7161.5|7146.5|7155.2|7140.2|7163.7|7148.7|7155.2|7140.2|0
1605854100000|2020-11-20 06:35:00|7155.6|7140.6|7157.6|7142.6|7157.6|7142.6|7155.2|7140.2|0
1605854400000|2020-11-20 06:40:00|7157.1|7142.1|7158.2|7143.2|7158.2|7143.2|7154.3|7139.3|0
1605854700000|2020-11-20 06:45:00|7158|7143|7154.3|7139.3|7158|7143|7153.8|7138.8|0
1605855000000|2020-11-20 06:50:00|7153.8|7138.8|7153.8|7138.8|7153.8|7138.8|7153.8|7138.8|0
1605855300000|2020-11-20 06:55:00|7154.3|7139.3|7154.5|7139.5|7155.8|7140.8|7152.3|7137.3|6
1605855600000|2020-11-20 07:00:00|7156.3|7141.3|7165.8|7150.8|7165.8|7150.8|7156.3|7141.3|0
1605855900000|2020-11-20 07:05:00|7165.3|7150.3|7165.8|7150.8|7165.8|7150.8|7162|7147|16
1605856200000|2020-11-20 07:10:00|7167.7|7152.7|7166.8|7151.8|7169.3|7154.3|7166.8|7151.8|5
1605856500000|2020-11-20 07:15:00|7167.3|7152.3|7174.8|7159.8|7174.8|7159.8|7167.3|7152.3|9
1605856800000|2020-11-20 07:20:00|7173|7158|7172.6|7157.6|7173|7158|7172.6|7157.6|1
1605857100000|2020-11-20 07:25:00|7172.5|7157.5|7171.6|7156.6|7172.5|7157.5|7170.2|7155.2|3
1605857400000|2020-11-20 07:30:00|7171.1|7156.1|7172.1|7157.1|7172.5|7157.5|7171.1|7156.1|0
1605857700000|2020-11-20 07:35:00|7172.5|7157.5|7173|7158|7173|7158|7172.5|7157.5|0
1605858000000|2020-11-20 07:40:00|7173.1|7158.1|7173|7158|7173.5|7158.5|7173|7158|0
1605858300000|2020-11-20 07:45:00|7173.1|7158.1|7172.1|7157.1|7173.5|7158.5|7172.1|7157.1|0
1605858600000|2020-11-20 07:50:00|7171.8|7156.8|7173.3|7158.3|7173.8|7158.8|7171.7|7156.7|35
1605858900000|2020-11-20 07:55:00|7173.6|7158.6|7176.2|7161.2|7176.2|7161.2|7173.6|7158.6|0
1605859500000|2020-11-20 08:05:00|7175.6|7160.6|7174.8|7159.8|7175.6|7160.6|7174.7|7159.7|0
1605859800000|2020-11-20 08:10:00|7175.3|7160.3|7185.7|7170.7|7186.6|7171.6|7175.2|7160.2|11
1605860100000|2020-11-20 08:15:00|7186.1|7171.1|7191.5|7176.5|7193.1|7178.1|7186.1|7171.1|0
1605860400000|2020-11-20 08:20:00|7191.6|7176.6|7193.5|7178.5|7193.5|7178.5|7191.6|7176.6|0
1605860700000|2020-11-20 08:25:00|7192.5|7177.5|7190|7175|7193|7178|7190|7175|4
1605861000000|2020-11-20 08:30:00|7189.9|7174.9|7189.1|7174.1|7190.5|7175.5|7189|7174|0
1605861300000|2020-11-20 08:35:00|7189.6|7174.6|7189.1|7174.1|7191.6|7176.6|7189.1|7174.1|0
1605861600000|2020-11-20 08:40:00|7190.1|7175.1|7191.6|7176.6|7191.6|7176.6|7188.6|7173.6|0
1605861900000|2020-11-20 08:45:00|7191.1|7176.1|7190.6|7175.6|7191.1|7176.1|7189.1|7174.1|0
1605862200000|2020-11-20 08:50:00|7190.1|7175.1|7191.6|7176.6|7192.7|7177.7|7190.1|7175.1|0
1605862500000|2020-11-20 08:55:00|7191.7|7176.7|7191.1|7176.1|7192.1|7177.1|7190.6|7175.6|0
1605862800000|2020-11-20 09:00:00|7191|7176|7191.5|7176.5|7192.5|7177.5|7191|7176|1
1605863100000|2020-11-20 09:05:00|7192|7177|7222.4|7207.4|7222.9|7207.9|7190|7175|10
1605863400000|2020-11-20 09:10:00|7221.5|7206.5|7224.4|7209.4|7225.3|7210.3|7221.5|7206.5|4
1605863700000|2020-11-20 09:15:00|7224.8|7209.8|7214.8|7199.8|7228|7213|7213.4|7198.4|44
1605864000000|2020-11-20 09:20:00|7215.2|7200.2|7218.6|7203.6|7218.7|7203.7|7214.8|7199.8|0
1605864300000|2020-11-20 09:25:00|7218.5|7203.5|7221|7206|7222.3|7207.3|7217|7202|0
1605864600000|2020-11-20 09:30:00|7220.5|7205.5|7225.2|7210.2|7225.2|7210.2|7218.4|7203.4|0
1605864900000|2020-11-20 09:35:00|7225.1|7210.1|7226.6|7211.6|7227.6|7212.6|7224.2|7209.2|0
1605865200000|2020-11-20 09:40:00|7226.7|7211.7|7231.8|7216.8|7233.2|7218.2|7221.2|7206.2|14
1605865500000|2020-11-20 09:45:00|7230.7|7215.7|7231.9|7216.9|7231.9|7216.9|7220.5|7205.5|17
1605865800000|2020-11-20 09:50:00|7232|7217|7235|7220|7235|7220|7231.3|7216.3|1
1605866100000|2020-11-20 09:55:00|7234.1|7219.1|7231|7216|7234.2|7219.2|7228|7213|13
1605866400000|2020-11-20 10:00:00|7231.9|7216.9|7236.3|7221.3|7236.7|7221.7|7231.9|7216.9|16
1605866700000|2020-11-20 10:05:00|7234.8|7219.8|7236.7|7221.7|7236.7|7221.7|7231.9|7216.9|0
1605867000000|2020-11-20 10:10:00|7236.8|7221.8|7236.3|7221.3|7239|7224|7235.8|7220.8|4
1605867300000|2020-11-20 10:15:00|7236|7221|7232.6|7217.6|7236|7221|7231.1|7216.1|6
1605867600000|2020-11-20 10:20:00|7233.6|7218.6|7234.6|7219.6|7234.6|7219.6|7232.6|7217.6|0
1605867900000|2020-11-20 10:25:00|7235.1|7220.1|7237.5|7222.5|7240.7|7225.7|7235.1|7220.1|7
1605868200000|2020-11-20 10:30:00|7237.6|7222.6|7239.5|7224.5|7240.5|7225.5|7237.6|7222.6|0
1605868500000|2020-11-20 10:35:00|7240|7225|7233.6|7218.6|7240|7225|7233.6|7218.6|15
1605868800000|2020-11-20 10:40:00|7233.5|7218.5|7229.9|7214.9|7233.5|7218.5|7229.9|7214.9|2
1605869100000|2020-11-20 10:45:00|7231.4|7216.4|7235.5|7220.5|7237.5|7222.5|7231.4|7216.4|0
1605869400000|2020-11-20 10:50:00|7236|7221|7239|7224|7240|7225|7236|7221|0
1605869700000|2020-11-20 10:55:00|7237.5|7222.5|7239|7224|7239.9|7224.9|7237.5|7222.5|0
1605870000000|2020-11-20 11:00:00|7238|7223|7238.5|7223.5|7240.4|7225.4|7237.9|7222.9|1
1605870300000|2020-11-20 11:05:00|7239|7224|7239.2|7224.2|7239.2|7224.2|7238|7223|0
1605870600000|2020-11-20 11:10:00|7239.6|7224.6|7236.3|7221.3|7240|7225|7235.8|7220.8|24
1605870900000|2020-11-20 11:15:00|7234.4|7219.4|7235.9|7220.9|7235.9|7220.9|7234.4|7219.4|0
1605871200000|2020-11-20 11:20:00|7236|7221|7237.4|7222.4|7237.8|7222.8|7235|7220|17
1605871500000|2020-11-20 11:25:00|7237.1|7222.1|7237.1|7222.1|7237.1|7222.1|7237.1|7222.1|0
1605871800000|2020-11-20 11:30:00|7237.6|7222.6|7229.6|7214.6|7238|7223|7229.1|7214.1|0
1605872100000|2020-11-20 11:35:00|7229.5|7214.5|7230.7|7215.7|7232.5|7217.5|7229.1|7214.1|2
1605872400000|2020-11-20 11:40:00|7231.1|7216.1|7230.2|7215.2|7231.1|7216.1|7229.2|7214.2|0
1605872700000|2020-11-20 11:45:00|7230.7|7215.7|7233.1|7218.1|7234.6|7219.6|7230.7|7215.7|0
1605873000000|2020-11-20 11:50:00|7233|7218|7230.2|7215.2|7233.4|7218.4|7230.2|7215.2|0
1605873300000|2020-11-20 11:55:00|7223.7|7208.7|7223.8|7208.8|7224.3|7209.3|7219.9|7204.9|22
1605873600000|2020-11-20 12:00:00|7223.3|7208.3|7226.6|7211.6|7227.3|7212.3|7223.3|7208.3|2
1605873900000|2020-11-20 12:05:00|7225.7|7210.7|7216.2|7201.2|7225.7|7210.7|7216.2|7201.2|10
1605874200000|2020-11-20 12:10:00|7217.6|7202.6|7216.7|7201.7|7220.5|7205.5|7216.1|7201.1|4
1605874500000|2020-11-20 12:15:00|7216.6|7201.6|7218.4|7203.4|7218.9|7203.9|7216.6|7201.6|7
1605874800000|2020-11-20 12:20:00|7218.9|7203.9|7220.9|7205.9|7221.6|7206.6|7218.9|7203.9|1
1605875100000|2020-11-20 12:25:00|7221.1|7206.1|7224.1|7209.1|7225.6|7210.6|7220.5|7205.5|8
1605875400000|2020-11-20 12:30:00|7224.9|7209.9|7229.9|7214.9|7229.9|7214.9|7224.9|7209.9|11
1605875700000|2020-11-20 12:35:00|7230.4|7215.4|7227.3|7212.3|7232.8|7217.8|7225.8|7210.8|9
1605876000000|2020-11-20 12:40:00|7226.4|7211.4|7229.6|7214.6|7229.6|7214.6|7225.1|7210.1|10
1605876300000|2020-11-20 12:45:00|7230.1|7215.1|7230.5|7215.5|7231.5|7216.5|7229.6|7214.6|20
1605876600000|2020-11-20 12:50:00|7230.7|7215.7|7231.3|7216.3|7232.1|7217.1|7230.3|7215.3|8
1605876900000|2020-11-20 12:55:00|7232.2|7217.2|7240.7|7225.7|7240.7|7225.7|7232.1|7217.1|21
1605877200000|2020-11-20 13:00:00|7240.6|7225.6|7239.2|7224.2|7240.9|7225.9|7232.6|7217.6|24
1605877500000|2020-11-20 13:05:00|7238.3|7223.3|7238|7223|7239.2|7224.2|7236.2|7221.2|27
1605877800000|2020-11-20 13:10:00|7237.2|7222.2|7231.3|7216.3|7238.1|7223.1|7231.2|7216.2|1
1605878100000|2020-11-20 13:15:00|7229.9|7214.9|7218.4|7203.4|7229.9|7214.9|7218.4|7203.4|12
1605878400000|2020-11-20 13:20:00|7218.9|7203.9|7217.3|7202.3|7220.3|7205.3|7215.5|7200.5|3
1605878700000|2020-11-20 13:25:00|7217.7|7202.7|7214.2|7199.2|7220.5|7205.5|7212.6|7197.6|28
1605879000000|2020-11-20 13:30:00|7214.3|7199.3|7213.4|7198.4|7215.8|7200.8|7211.9|7196.9|12
1605879300000|2020-11-20 13:35:00|7212.9|7197.9|7222.7|7207.7|7225.6|7210.6|7212.4|7197.4|48
1605879600000|2020-11-20 13:40:00|7221.9|7206.9|7221.2|7206.2|7226.2|7211.2|7220.4|7205.4|45
1605879900000|2020-11-20 13:45:00|7222.6|7207.6|7221.8|7206.8|7224.3|7209.3|7217.7|7202.7|2
1605880200000|2020-11-20 13:50:00|7221.5|7206.5|7223.6|7208.6|7225.3|7210.3|7216.6|7201.6|2
1605880500000|2020-11-20 13:55:00|7222.3|7207.3|7219.6|7204.6|7222.6|7207.6|7219.6|7204.6|7
1605880800000|2020-11-20 14:00:00|7219.1|7204.1|7220.5|7205.5|7221.8|7206.8|7213.3|7198.3|56
1605881100000|2020-11-20 14:05:00|7221.4|7206.4|7224.1|7209.1|7229|7214|7221.4|7206.4|7
1605881400000|2020-11-20 14:10:00|7224.6|7209.6|7222.5|7207.5|7225.1|7210.1|7217.6|7202.6|13
1605881700000|2020-11-20 14:15:00|7223|7208|7218.7|7203.7|7224.6|7209.6|7217.8|7202.8|20
1605882000000|2020-11-20 14:20:00|7220|7205|7220.7|7205.7|7224.1|7209.1|7218.7|7203.7|18
1605882300000|2020-11-20 14:25:00|7220.8|7205.8|7217.4|7202.4|7222.1|7207.1|7216.2|7201.2|8
1605882600000|2020-11-20 14:30:00|7217|7202|7218.8|7203.8|7220.2|7205.2|7213.9|7198.9|56
1605882900000|2020-11-20 14:35:00|7219.3|7204.3|7218.2|7203.2|7220.3|7205.3|7214.1|7199.1|20
1605883200000|2020-11-20 14:40:00|7217.7|7202.7|7227.3|7212.3|7228.6|7213.6|7215.9|7200.9|25
1605883500000|2020-11-20 14:45:00|7226.8|7211.8|7231.7|7216.7|7236.2|7221.2|7225.8|7210.8|104
1605883800000|2020-11-20 14:50:00|7231.6|7216.6|7232.2|7217.2|7234.1|7219.1|7228.7|7213.7|18
1605884100000|2020-11-20 14:55:00|7232.6|7217.6|7221.3|7206.3|7233.1|7218.1|7219.9|7204.9|57
1605884400000|2020-11-20 15:00:00|7221.2|7206.2|7206.7|7191.7|7221.3|7206.3|7204.2|7189.2|54
1605884700000|2020-11-20 15:05:00|7206.8|7191.8|7201.7|7186.7|7209.2|7194.2|7199.8|7184.8|95
1605885000000|2020-11-20 15:10:00|7202.7|7187.7|7192.6|7177.6|7202.7|7187.7|7192.1|7177.1|22
1605885300000|2020-11-20 15:15:00|7192.1|7177.1|7203.2|7188.2|7203.2|7188.2|7192.1|7177.1|4
1605885600000|2020-11-20 15:20:00|7203.1|7188.1|7199.7|7184.7|7204.2|7189.2|7197.8|7182.8|8
1605885900000|2020-11-20 15:25:00|7199.9|7184.9|7214.8|7199.8|7214.8|7199.8|7199.2|7184.2|3
1605886200000|2020-11-20 15:30:00|7215.8|7200.8|7212.7|7197.7|7217.1|7202.1|7210|7195|23
1605886500000|2020-11-20 15:35:00|7214.1|7199.1|7218.9|7203.9|7219.4|7204.4|7212.6|7197.6|12
1605886800000|2020-11-20 15:40:00|7219|7204|7221.3|7206.3|7224|7209|7217.2|7202.2|81
1605887100000|2020-11-20 15:45:00|7221.2|7206.2|7211.4|7196.4|7222.5|7207.5|7210.4|7195.4|21
1605887400000|2020-11-20 15:50:00|7212.8|7197.8|7215|7200|7215.2|7200.2|7206.7|7191.7|1
1605887700000|2020-11-20 15:55:00|7214.1|7199.1|7202.8|7187.8|7214.1|7199.1|7200.7|7185.7|12
1605888000000|2020-11-20 16:00:00|7202.3|7187.3|7193.3|7178.3|7205.4|7190.4|7193.3|7178.3|7
1605888300000|2020-11-20 16:05:00|7193.7|7178.7|7173.7|7158.7|7194.2|7179.2|7171|7156|69
1605888600000|2020-11-20 16:10:00|7173.8|7158.8|7185.8|7170.8|7192.9|7173.9|7173.8|7158.8|3
1605888900000|2020-11-20 16:15:00|7186.8|7171.8|7190.1|7175.1|7192.2|7177.2|7186.8|7171.8|30
1605889200000|2020-11-20 16:20:00|7189.6|7174.6|7181.3|7166.3|7191.9|7176.9|7179.7|7163.7|16
1605889500000|2020-11-20 16:25:00|7181.8|7166.8|7185.7|7170.7|7187.1|7172.1|7181.8|7166.8|1
1605889800000|2020-11-20 16:30:00|7186.1|7171.1|7179.8|7164.8|7187.5|7172.5|7176.8|7161.8|11
1605890100000|2020-11-20 16:35:00|7179.3|7164.3|7188.1|7173.1|7190|7175|7179.3|7164.3|3
1605890400000|2020-11-20 16:40:00|7187.6|7172.6|7191.9|7176.9|7193.4|7178.4|7184.7|7169.7|4
1605890700000|2020-11-20 16:45:00|7192|7177|7188|7173|7193.9|7178.9|7185|7170|16
1605891000000|2020-11-20 16:50:00|7187.9|7172.9|7193.6|7178.6|7197.8|7182.8|7187.5|7172.5|31
1605891300000|2020-11-20 16:55:00|7193.1|7178.1|7194.2|7179.2|7200.8|7185.8|7193|7178|19
1605891600000|2020-11-20 17:00:00|7198.1|7183.1|7197.8|7182.8|7200.7|7185.7|7193.8|7178.8|24
1605891900000|2020-11-20 17:05:00|7196.5|7181.5|7197.9|7182.9|7199.4|7184.4|7196.1|7181.1|21
1605892200000|2020-11-20 17:10:00|7199.3|7184.3|7203.2|7188.2|7203.6|7188.6|7198.7|7183.7|0
1605892500000|2020-11-20 17:15:00|7203.6|7188.6|7214.4|7199.4|7217.8|7202.8|7203.6|7188.6|10
1605892800000|2020-11-20 17:20:00|7214.2|7199.2|7212.5|7197.5|7215.9|7200.9|7208.3|7193.3|15
1605893100000|2020-11-20 17:25:00|7212.9|7197.9|7221.5|7196.5|7222.4|7199.9|7207.9|7192.9|38
1605893400000|2020-11-20 17:30:00|7221.9|7196.9|7223.4|7208.4|7224.4|7209.4|7217.6|7196.5|1
1605893700000|2020-11-20 17:35:00|7222.1|7207.1|7225|7210|7230.4|7210.6|7221.6|7205.4|0
1605894000000|2020-11-20 17:40:00|7224.6|7209.6|7229.2|7214.2|7231.8|7216.8|7221.7|7206.7|14
1605894300000|2020-11-20 17:45:00|7229.4|7214.4|7226|7211|7229.4|7214.4|7220.7|7205.7|12
1605894600000|2020-11-20 17:50:00|7226.4|7211.4|7225.3|7210.3|7227.3|7212.3|7222.2|7207.2|1
1605894900000|2020-11-20 17:55:00|7225.2|7210.2|7222.8|7207.8|7225.2|7210.2|7222|7207|8
1605895200000|2020-11-20 18:00:00|7223.7|7208.7|7221.1|7206.1|7223.8|7208.8|7219.8|7204.8|6
1605895500000|2020-11-20 18:05:00|7221|7206|7214.1|7199.1|7221|7206|7214.1|7199.1|16
1605895800000|2020-11-20 18:10:00|7213.7|7198.7|7215.3|7200.3|7219.9|7204.9|7213.5|7198.5|3
1605896100000|2020-11-20 18:15:00|7215.8|7200.8|7228.6|7213.6|7228.6|7213.6|7215.8|7200.8|33
1605896400000|2020-11-20 18:20:00|7227.7|7212.7|7227.4|7212.4|7229.3|7214.3|7224|7209|33
1605896700000|2020-11-20 18:25:00|7227.8|7212.8|7227.5|7212.5|7228.5|7213.5|7226.9|7211.9|2
1605897000000|2020-11-20 18:30:00|7228|7213|7225|7210|7228|7213|7224.5|7209.5|20
1605897300000|2020-11-20 18:35:00|7225.1|7210.1|7242.6|7205.1|7242.7|7215.6|7225.1|7202.8|61
1605897600000|2020-11-20 18:40:00|7244.5|7207|7245.5|7208|7246.9|7209.4|7241.5|7204|0
1605897900000|2020-11-20 18:45:00|7245.4|7207.9|7236.7|7211.7|7245.4|7216.6|7228.7|7204.7|0
1605898200000|2020-11-20 18:50:00|7238.1|7213.1|7238.6|7213.6|7247.8|7216.8|7236.6|7208.6|2
1605898500000|2020-11-20 18:55:00|7239.5|7214.5|7232|7217|7246.6|7218.3|7228.7|7207.2|0
1605898800000|2020-11-20 19:00:00|7237.5|7212.5|7246.9|7209.4|7246.9|7219.2|7231.7|7204.5|6
1605899100000|2020-11-20 19:05:00|7247.4|7209.9|7268.4|7230.9|7276.1|7250.4|7238.2|7209.4|118
1605899400000|2020-11-20 19:10:00|7268.9|7231.4|7288.5|7251|7297.5|7271.5|7259.7|7225.8|23
1605899700000|2020-11-20 19:15:00|7289|7251.5|7295.2|7257.7|7295.2|7270.2|7268.2|7235.4|75
1606096800000|2020-11-23 02:00:00|7303.2|7265.7|7286.1|7248.6|7304.7|7267.2|7279.6|7242.1|0
1606097100000|2020-11-23 02:05:00|7285.6|7248.1|7297.7|7260.2|7298.2|7260.7|7284.9|7247.4|0
1606097400000|2020-11-23 02:10:00|7299.2|7261.7|7304.7|7267.2|7304.7|7267.2|7298.7|7261.2|0
1606097700000|2020-11-23 02:15:00|7303.7|7266.2|7304.7|7267.2|7304.7|7267.2|7303.7|7266.2|0
1606098600000|2020-11-23 02:30:00|7304.4|7266.9|7299.2|7261.7|7304.4|7266.9|7296.7|7259.2|0
1606098900000|2020-11-23 02:35:00|7298.2|7260.7|7298.2|7260.7|7298.2|7260.7|7298.2|7260.7|0
1606099200000|2020-11-23 02:40:00|7295.7|7258.2|7299.7|7262.2|7300.7|7263.2|7295.7|7258.2|2
1606099500000|2020-11-23 02:45:00|7299.6|7262.1|7299.7|7262.2|7299.7|7262.2|7298.2|7260.7|0
1606099800000|2020-11-23 02:50:00|7299.6|7262.1|7297.2|7259.7|7299.6|7262.1|7297.2|7259.7|0
1606100100000|2020-11-23 02:55:00|7297.1|7259.6|7292.2|7254.7|7297.1|7259.6|7292.2|7254.7|0
1606100400000|2020-11-23 03:00:00|7297.7|7260.2|7297.7|7260.2|7298.7|7261.2|7297.7|7260.2|0
1606101000000|2020-11-23 03:10:00|7297.8|7260.3|7298.2|7260.7|7298.2|7260.7|7297.8|7260.3|0
1606101300000|2020-11-23 03:15:00|7297.7|7260.2|7296.2|7258.7|7298.7|7261.2|7296.2|7258.7|0
1606101600000|2020-11-23 03:20:00|7296.1|7258.6|7296.2|7258.7|7296.2|7258.7|7295.2|7257.7|0
1606101900000|2020-11-23 03:25:00|7297.2|7259.7|7297.2|7259.7|7297.2|7259.7|7296.7|7259.2|0
1606102500000|2020-11-23 03:35:00|7297.3|7259.8|7297.7|7260.2|7298.2|7260.7|7297.2|7259.7|0
1606102800000|2020-11-23 03:40:00|7297.6|7260.1|7297.7|7260.2|7297.7|7260.2|7296.8|7259.3|0
1606103100000|2020-11-23 03:45:00|7303.7|7266.2|7303.7|7266.2|7303.7|7266.2|7303.7|7266.2|0
1606103400000|2020-11-23 03:50:00|7303.8|7266.3|7303.7|7266.2|7304.6|7267.1|7301.9|7264.4|0
1606103700000|2020-11-23 03:55:00|7303.6|7266.1|7303.2|7265.7|7303.7|7266.2|7302.6|7265.1|0
1606104000000|2020-11-23 04:00:00|7302.7|7265.2|7302.7|7265.2|7302.7|7265.2|7302.7|7265.2|0
1606104300000|2020-11-23 04:05:00|7303.7|7266.2|7304.3|7266.8|7304.3|7266.8|7303.7|7266.2|0
1606104600000|2020-11-23 04:10:00|7302.3|7264.8|7300.3|7262.8|7302.3|7264.8|7299.8|7262.3|0
1606104900000|2020-11-23 04:15:00|7299.8|7262.3|7300.3|7262.8|7300.3|7262.8|7299.8|7262.3|0
1606105200000|2020-11-23 04:20:00|7299.8|7262.3|7300.3|7262.8|7300.3|7262.8|7299.8|7262.3|0
1606105500000|2020-11-23 04:25:00|7300.2|7262.7|7299.8|7262.3|7300.2|7262.7|7299.8|7262.3|0
1606105800000|2020-11-23 04:30:00|7300.3|7262.8|7298.3|7260.8|7300.3|7262.8|7298.3|7260.8|0
1606106400000|2020-11-23 04:40:00|7298.8|7261.3|7298.8|7261.3|7298.8|7261.3|7298.8|7261.3|0
1606107900000|2020-11-23 05:05:00|7299.8|7262.3|7299.8|7262.3|7299.8|7262.3|7299.8|7262.3|0
1606108500000|2020-11-23 05:15:00|7302.3|7264.8|7302.3|7264.8|7302.8|7265.3|7302.3|7264.8|0
1606109100000|2020-11-23 05:25:00|7302.8|7265.3|7302.8|7265.3|7303.3|7265.8|7302.8|7265.3|0
1606109400000|2020-11-23 05:30:00|7302.3|7264.8|7301.8|7264.3|7302.3|7264.8|7301.8|7264.3|0
1606110000000|2020-11-23 05:40:00|7302.3|7264.8|7302.3|7264.8|7302.3|7264.8|7300.8|7263.3|0
1606110300000|2020-11-23 05:45:00|7302.4|7264.9|7303.8|7266.3|7303.8|7266.3|7302.4|7264.9|0
1606110600000|2020-11-23 05:50:00|7302.8|7265.3|7302.3|7264.8|7302.8|7265.3|7302.3|7264.8|0
1606111200000|2020-11-23 06:00:00|7301.3|7263.8|7303.8|7266.3|7303.8|7266.3|7301.3|7263.8|0
1606111500000|2020-11-23 06:05:00|7302.8|7265.3|7302.8|7265.3|7303.8|7266.3|7302.8|7265.3|0
1606111800000|2020-11-23 06:10:00|7302.9|7265.4|7302.9|7265.4|7304.4|7266.9|7302.9|7265.4|0
1606112100000|2020-11-23 06:15:00|7302.7|7265.2|7298.4|7260.9|7302.7|7265.2|7298.4|7260.9|0
1606112700000|2020-11-23 06:25:00|7298.3|7260.8|7295.9|7258.4|7298.4|7260.9|7295.9|7258.4|0
1606113000000|2020-11-23 06:30:00|7295.7|7258.2|7292.9|7255.4|7295.7|7258.2|7292.9|7255.4|0
1606113300000|2020-11-23 06:35:00|7292.8|7255.3|7292.4|7254.9|7292.8|7255.3|7292.4|7254.9|0
1606113600000|2020-11-23 06:40:00|7291.9|7254.4|7293.4|7255.9|7293.4|7255.9|7288.9|7251.4|0
1606113900000|2020-11-23 06:45:00|7293.9|7256.4|7293.9|7256.4|7293.9|7256.4|7293.9|7256.4|0
1606114500000|2020-11-23 06:55:00|7294|7256.5|7292.9|7255.4|7296.9|7259.4|7292.9|7255.4|0
1606114800000|2020-11-23 07:00:00|7293.4|7255.9|7293.9|7256.4|7294.4|7256.9|7292.4|7254.9|0
1606115100000|2020-11-23 07:05:00|7296.4|7258.9|7302.4|7264.9|7302.4|7264.9|7294.4|7256.9|0
1606115400000|2020-11-23 07:10:00|7301.9|7264.4|7298.9|7261.4|7304.4|7266.9|7297.4|7259.9|0
1606115700000|2020-11-23 07:15:00|7298.4|7260.9|7294.9|7257.4|7298.4|7260.9|7293.9|7256.4|0
1606116000000|2020-11-23 07:20:00|7295|7257.5|7294.9|7257.4|7295.9|7258.4|7294.4|7256.9|0
1606116300000|2020-11-23 07:25:00|7295|7257.5|7296.4|7258.9|7296.9|7259.4|7295|7257.5|0
1606116600000|2020-11-23 07:30:00|7296.9|7259.4|7296.4|7258.9|7296.9|7259.4|7295.9|7258.4|0
1606116900000|2020-11-23 07:35:00|7296.5|7259|7296.9|7259.4|7296.9|7259.4|7296.4|7258.9|0
1606117200000|2020-11-23 07:40:00|7296.4|7258.9|7292.4|7254.9|7296.9|7259.4|7292.4|7254.9|0
1606117500000|2020-11-23 07:45:00|7292.5|7255|7295.9|7258.4|7295.9|7258.4|7292.5|7255|0
1606117800000|2020-11-23 07:50:00|7295.4|7257.9|7294.9|7257.4|7295.4|7257.9|7294.4|7256.9|0
1606118100000|2020-11-23 07:55:00|7294.8|7257.3|7293.4|7255.9|7294.8|7257.3|7293.4|7255.9|0
1606118400000|2020-11-23 08:00:00|7293.9|7256.4|7295.4|7257.9|7295.4|7257.9|7293.9|7256.4|0
1606118700000|2020-11-23 08:05:00|7295.5|7258|7303.9|7266.4|7304.4|7266.9|7295.5|7258|0
1606119000000|2020-11-23 08:10:00|7303.4|7265.9|7299|7261.5|7303.4|7265.9|7298|7260.5|0
1606119300000|2020-11-23 08:15:00|7299.4|7261.9|7299.5|7262|7301|7263.5|7299|7261.5|0
1606119600000|2020-11-23 08:20:00|7299.6|7262.1|7303|7265.5|7303|7265.5|7299.6|7262.1|0
1606119900000|2020-11-23 08:25:00|7302.8|7265.3|7301|7263.5|7302.8|7265.3|7299.6|7262.1|0
1606120200000|2020-11-23 08:30:00|7301.4|7263.9|7301|7263.5|7302.5|7265|7301|7263.5|0
1606120500000|2020-11-23 08:35:00|7300.9|7263.4|7298.5|7261|7300.9|7263.4|7296.5|7259|0
1606120800000|2020-11-23 08:40:00|7298.3|7260.8|7298|7260.5|7298.3|7260.8|7296.5|7259|0
1606121100000|2020-11-23 08:45:00|7297.9|7260.4|7297|7259.5|7297.9|7260.4|7296|7258.5|0
1606121400000|2020-11-23 08:50:00|7296.5|7259|7295|7257.5|7297|7259.5|7294.5|7257|0
1606121700000|2020-11-23 08:55:00|7294.9|7257.4|7294|7256.5|7295|7257.5|7288|7250.5|0
1606122000000|2020-11-23 09:00:00|7294.5|7257|7295.5|7258|7296|7258.5|7293.5|7256|0
1606122300000|2020-11-23 09:05:00|7295.7|7258.2|7301.5|7264|7302.4|7264.9|7295.7|7258.2|0
1606122600000|2020-11-23 09:10:00|7301.4|7263.9|7302.5|7265|7302.5|7265|7299.5|7262|0
1606122900000|2020-11-23 09:15:00|7303|7265.5|7304.5|7267|7304.5|7267|7298.1|7260.6|0
1606123200000|2020-11-23 09:20:00|7302.5|7265|7304|7266.5|7305|7267.5|7302.4|7264.9|0
1606123500000|2020-11-23 09:25:00|7303.5|7266|7300.5|7263|7304|7266.5|7299.5|7262|0
1606123800000|2020-11-23 09:30:00|7300.4|7262.9|7300.5|7263|7300.5|7263|7298.1|7260.6|0
1606124100000|2020-11-23 09:35:00|7299|7261.5|7300|7262.5|7302|7264.5|7297|7259.5|0
1606124400000|2020-11-23 09:40:00|7299.9|7262.4|7302|7264.5|7302|7264.5|7298|7260.5|0
1606124700000|2020-11-23 09:45:00|7301.5|7264|7301.5|7264|7302|7264.5|7301.5|7264|0
1606125000000|2020-11-23 09:50:00|7301|7263.5|7305.5|7268|7306|7268.5|7299.1|7261.6|0
1606125300000|2020-11-23 09:55:00|7305.1|7267.6|7341.4|7303.9|7341.9|7304.4|7305.1|7267.6|0
1606125600000|2020-11-23 10:00:00|7343.3|7305.8|7351.5|7314|7351.5|7314|7343.3|7305.8|0
1606125900000|2020-11-23 10:05:00|7352.4|7314.9|7352.4|7314.9|7352.4|7314.9|7348.2|7310.7|0
1606126200000|2020-11-23 10:10:00|7352|7314.5|7350.1|7312.6|7364.4|7326.9|7350.1|7312.6|0
1606126500000|2020-11-23 10:15:00|7350|7312.5|7349.4|7311.9|7352.2|7314.7|7344.4|7306.9|0
1606126800000|2020-11-23 10:20:00|7348|7310.5|7341.7|7304.2|7348|7310.5|7341.3|7303.8|0
1606127100000|2020-11-23 10:25:00|7341.3|7303.8|7345.1|7307.6|7345.1|7307.6|7341.3|7303.8|0
1606127400000|2020-11-23 10:30:00|7343.2|7305.7|7335.5|7298|7343.7|7306.2|7335.1|7297.6|0
1606127700000|2020-11-23 10:35:00|7334.5|7297|7326|7288.5|7335.5|7298|7325.5|7288|0
1606128000000|2020-11-23 10:40:00|7325.9|7288.4|7329.8|7292.3|7331.6|7294.1|7324|7286.5|0
1606128300000|2020-11-23 10:45:00|7329.7|7292.2|7329.7|7292.2|7330.2|7292.7|7326.9|7289.4|0
1606128600000|2020-11-23 10:50:00|7330.1|7292.6|7336.6|7321.6|7336.6|7321.6|7323|7292.2|13
1606128900000|2020-11-23 10:55:00|7336.5|7321.5|7336.6|7321.6|7344.5|7321.6|7331.8|7301.7|4
1606129200000|2020-11-23 11:00:00|7338|7323|7338.5|7323.5|7342.3|7327.3|7337.1|7322.1|0
1606129500000|2020-11-23 11:05:00|7338.4|7323.4|7348.3|7310.8|7348.8|7325.8|7336.6|7310.3|0
1606129800000|2020-11-23 11:10:00|7347.3|7309.8|7343.5|7306|7348.3|7310.8|7342.6|7305.1|0
1606130100000|2020-11-23 11:15:00|7343|7305.5|7343.3|7305.8|7344.3|7306.8|7340.4|7302.9|0
1606130400000|2020-11-23 11:20:00|7341.9|7304.4|7338|7300.5|7341.9|7304.4|7336.6|7299.1|0
1606130700000|2020-11-23 11:25:00|7337.1|7299.6|7335.2|7297.7|7337.1|7299.6|7333.7|7296.2|0
1606131000000|2020-11-23 11:30:00|7334.7|7297.2|7337.1|7299.6|7337.1|7299.6|7331.8|7294.3|0
1606131300000|2020-11-23 11:35:00|7336.7|7299.2|7332.8|7307.8|7336.7|7309.5|7323|7295.3|1
1606131600000|2020-11-23 11:40:00|7334.2|7309.2|7324.9|7309.9|7334.2|7311.3|7324.5|7305.9|0
1606131900000|2020-11-23 11:45:00|7324.5|7309.5|7335.6|7320.6|7335.6|7320.6|7322.5|7307.5|0
1606132200000|2020-11-23 11:50:00|7336|7321|7329.8|7314.8|7336|7321|7324.5|7309.5|0
1606132500000|2020-11-23 11:55:00|7329.7|7314.7|7331.3|7316.3|7335.6|7320.6|7327.9|7312.9|6
1606132800000|2020-11-23 12:00:00|7330.8|7315.8|7325.6|7310.6|7332.2|7317.2|7325.6|7310.6|0
1606133100000|2020-11-23 12:05:00|7326.5|7311.5|7331|7293.5|7335.7|7311.9|7325|7293.5|2
1606133400000|2020-11-23 12:10:00|7330.5|7293|7331.9|7294.4|7335.3|7297.8|7330.5|7293|0
1606133700000|2020-11-23 12:15:00|7331.4|7293.9|7324.5|7309.5|7332.9|7309.5|7322.6|7293.9|0
1606134000000|2020-11-23 12:20:00|7331.4|7306.4|7331.4|7306.4|7331.4|7310.9|7322.6|7304.1|0
1606134300000|2020-11-23 12:25:00|7326.3|7311.3|7325.9|7310.9|7331.4|7311.9|7324.5|7305.5|0
1606134600000|2020-11-23 12:30:00|7327.3|7312.3|7330|7292.5|7332.1|7317.1|7322.6|7292.5|6
1606134900000|2020-11-23 12:35:00|7331.4|7293.9|7342.9|7305.4|7342.9|7305.4|7331.4|7293.9|0
1606135200000|2020-11-23 12:40:00|7343.3|7305.8|7344.3|7306.8|7345.2|7307.7|7343.3|7305.8|0
1606135500000|2020-11-23 12:45:00|7344.8|7307.3|7344.3|7306.8|7346.7|7309.2|7342.8|7305.3|0
1606135800000|2020-11-23 12:50:00|7334|7319|7342.5|7305|7343|7320.2|7333.6|7304.5|1
1606136100000|2020-11-23 12:55:00|7342.4|7304.9|7341.1|7303.6|7342.5|7305|7339.6|7302.1|0
1606136400000|2020-11-23 13:00:00|7343|7305.5|7331.7|7294.2|7346.4|7308.9|7331.7|7294.2|0
1606136700000|2020-11-23 13:05:00|7331.2|7293.7|7322.7|7285.2|7331.2|7293.7|7316.4|7278.9|1
1606137000000|2020-11-23 13:10:00|7323.1|7285.6|7328.4|7290.9|7330.8|7293.3|7320.7|7283.2|0
1606137300000|2020-11-23 13:15:00|7330.8|7293.3|7332.2|7294.7|7332.6|7295.1|7323.6|7286.1|0
1606137600000|2020-11-23 13:20:00|7332.3|7294.8|7340.8|7303.3|7340.8|7303.3|7331.2|7293.7|0
1606137900000|2020-11-23 13:25:00|7341.2|7303.7|7340.8|7303.3|7341.7|7304.2|7335|7297.5|0
1606138200000|2020-11-23 13:30:00|7341.3|7303.8|7319.8|7282.3|7341.3|7303.8|7318.8|7281.3|0
1606138500000|2020-11-23 13:35:00|7320.3|7282.8|7318.9|7281.4|7335.5|7298|7315|7277.5|0
1606138800000|2020-11-23 13:40:00|7321.3|7283.8|7301.6|7264.1|7327.9|7290.4|7298.4|7262.6|1
1606139100000|2020-11-23 13:45:00|7301.7|7264.2|7303|7265.5|7314.6|7277.1|7301.1|7263.6|0
1606139400000|2020-11-23 13:50:00|7303.1|7265.6|7305.6|7268.1|7306.1|7268.6|7300.6|7263.1|0
1606139700000|2020-11-23 13:55:00|7304.2|7266.7|7312.3|7274.8|7314.7|7277.2|7303.7|7266.2|0
1606140000000|2020-11-23 14:00:00|7311.8|7274.3|7319.9|7282.4|7319.9|7282.4|7307|7269.5|0
1606140300000|2020-11-23 14:05:00|7312.3|7297.3|7324.6|7287.1|7328.1|7303.3|7309.3|7283.3|1
1606140600000|2020-11-23 14:10:00|7322.7|7285.2|7319.4|7281.9|7322.7|7285.2|7317.5|7280|0
1606140900000|2020-11-23 14:15:00|7319.9|7282.4|7319.9|7282.4|7319.9|7282.4|7314.6|7277.1|0
1606141200000|2020-11-23 14:20:00|7319.4|7281.9|7312.5|7275|7319.9|7282.4|7310.6|7273.1|0
1606141500000|2020-11-23 14:25:00|7310.6|7273.1|7309.7|7272.2|7313.4|7275.9|7308.2|7270.7|0
1606141800000|2020-11-23 14:30:00|7310.1|7272.6|7326.7|7289.2|7328.7|7291.2|7310.1|7272.6|0
1606142100000|2020-11-23 14:35:00|7326.8|7289.3|7341.2|7303.7|7341.6|7304.1|7322.2|7284.7|0
1606142400000|2020-11-23 14:40:00|7342.2|7304.7|7354|7316.5|7354.4|7316.9|7342.2|7304.7|0
1606142700000|2020-11-23 14:45:00|7354.1|7316.6|7375.4|7337.9|7375.4|7337.9|7354|7316.5|0
1606143000000|2020-11-23 14:50:00|7375.5|7338|7415.9|7378.4|7427|7389.5|7371.4|7333.9|0
1606143300000|2020-11-23 14:55:00|7415.8|7378.3|7407.9|7370.4|7415.8|7378.3|7397.4|7359.9|0
1606143600000|2020-11-23 15:00:00|7407.4|7369.9|7419.9|7382.4|7420.4|7382.9|7401.9|7364.4|0
1606143900000|2020-11-23 15:05:00|7418.9|7381.4|7415.3|7377.8|7427.4|7389.9|7410.4|7372.9|0
1606144200000|2020-11-23 15:10:00|7414.9|7377.4|7401.9|7364.4|7415.8|7378.3|7398.9|7361.4|1
1606144500000|2020-11-23 15:15:00|7402.4|7364.9|7409.5|7372|7415.9|7378.4|7401.9|7364.4|0
1606144800000|2020-11-23 15:20:00|7410|7372.5|7419|7381.5|7421.3|7383.8|7405.9|7368.4|0
1606145100000|2020-11-23 15:25:00|7419.4|7381.9|7396.2|7358.7|7420.4|7382.9|7390.7|7353.2|0
1606145400000|2020-11-23 15:30:00|7396.3|7358.8|7402.1|7364.6|7404.5|7367|7388.7|7351.2|0
1606145700000|2020-11-23 15:35:00|7403|7365.5|7401.6|7364.1|7404|7366.5|7395.9|7358.4|0
1606146000000|2020-11-23 15:40:00|7400.7|7363.2|7395.4|7357.9|7404.5|7367|7390.7|7353.2|0
1606146300000|2020-11-23 15:45:00|7395.5|7358|7405|7367.5|7409.7|7372.2|7394.9|7357.4|0
1606146600000|2020-11-23 15:50:00|7405.5|7368|7410|7372.5|7412.5|7375|7405|7367.5|0
1606146900000|2020-11-23 15:55:00|7409.9|7372.4|7409.1|7371.6|7410.7|7373.2|7405.7|7368.2|10
1606147200000|2020-11-23 16:00:00|7409.2|7371.7|7402.6|7365.1|7409.2|7371.7|7396.1|7358.6|0
1606147500000|2020-11-23 16:05:00|7403.1|7365.6|7404.1|7366.6|7405.6|7368.1|7400.6|7363.1|0
1606147800000|2020-11-23 16:10:00|7403.6|7366.1|7396.6|7359.1|7403.6|7366.1|7393.1|7355.6|0
1606148100000|2020-11-23 16:15:00|7396.1|7358.6|7391.6|7354.1|7397.1|7359.6|7390.6|7353.1|0
1606148400000|2020-11-23 16:20:00|7390.7|7353.2|7395.6|7358.1|7397.2|7359.7|7388.7|7351.2|0
1606148700000|2020-11-23 16:25:00|7395.2|7357.7|7396.4|7358.9|7396.4|7370.7|7383.8|7352.7|1
1606149000000|2020-11-23 16:30:00|7395.9|7358.4|7392.6|7355.1|7396.4|7358.9|7391.7|7354.2|0
1606149300000|2020-11-23 16:35:00|7393.1|7355.6|7399|7361.5|7401.4|7363.9|7390.3|7352.8|10
1606149600000|2020-11-23 16:40:00|7398|7360.5|7400|7362.5|7400.4|7362.9|7396.1|7358.6|0
1606149900000|2020-11-23 16:45:00|7398.5|7361|7400.2|7362.7|7400.2|7362.7|7396.1|7358.6|0
1606150200000|2020-11-23 16:50:00|7399.9|7362.4|7399.7|7362.2|7402|7375.7|7390.7|7359.2|12
1606150500000|2020-11-23 16:55:00|7400.2|7362.7|7400.2|7362.7|7401.7|7364.2|7398.2|7360.7|0
1606150800000|2020-11-23 17:00:00|7401.2|7363.7|7398.7|7361.2|7401.7|7364.2|7396.7|7359.2|1
1606151100000|2020-11-23 17:05:00|7398.2|7360.7|7398.7|7361.2|7401.7|7364.2|7397.7|7360.2|10
1606151400000|2020-11-23 17:10:00|7399.2|7361.7|7400|7362.5|7401.5|7364|7398.5|7361|0
1606151700000|2020-11-23 17:15:00|7399.9|7362.4|7395.5|7358|7399.9|7362.4|7391.6|7354.1|0
1606152000000|2020-11-23 17:20:00|7395.4|7357.9|7395.5|7358|7395.5|7358|7391.6|7354.1|5
1606152300000|2020-11-23 17:25:00|7396|7358.5|7377.4|7362.4|7396|7362.4|7377.4|7352.1|0
1606152600000|2020-11-23 17:30:00|7390|7352.5|7387.2|7349.7|7392.5|7355|7386.2|7348.7|2
1606152900000|2020-11-23 17:35:00|7387.6|7350.1|7391.5|7354|7393|7355.5|7387.6|7350.1|0
1606153200000|2020-11-23 17:40:00|7390.5|7353|7388.1|7350.6|7391.5|7354|7384.9|7347.4|0
1606153500000|2020-11-23 17:45:00|7388.6|7351.1|7394.5|7357|7394.5|7357|7384.3|7346.8|0
1606153800000|2020-11-23 17:50:00|7393.1|7355.6|7391.5|7354|7393.9|7356.4|7388.2|7350.7|0
1606154100000|2020-11-23 17:55:00|7390.6|7353.1|7391|7353.5|7391.5|7354|7388.2|7350.7|0
1606154400000|2020-11-23 18:00:00|7390.5|7353|7389.6|7352.1|7390.6|7353.1|7384.9|7347.4|0
1606154700000|2020-11-23 18:05:00|7387.7|7350.2|7384.8|7347.3|7387.7|7350.2|7381.5|7344|0
1606155000000|2020-11-23 18:10:00|7384.9|7347.4|7375.3|7360.3|7386.7|7360.3|7375.3|7344|0
1606155300000|2020-11-23 18:15:00|7375.4|7360.4|7377.7|7340.2|7385.8|7361.7|7375.3|7340.2|13
1606155600000|2020-11-23 18:20:00|7378.1|7340.6|7382.9|7345.4|7382.9|7345.4|7377.1|7339.6|0
1606155900000|2020-11-23 18:25:00|7383.4|7345.9|7381.7|7344.2|7383.8|7346.3|7379|7341.5|0
1606156200000|2020-11-23 18:30:00|7381.2|7343.7|7381.5|7344|7386.3|7348.8|7381.2|7343.7|1
1606156500000|2020-11-23 18:35:00|7381.9|7344.4|7379.1|7341.6|7381.9|7344.4|7379.1|7341.6|0
1606156800000|2020-11-23 18:40:00|7380.1|7342.6|7386.7|7349.2|7386.7|7349.2|7379.6|7342.1|0
1606157100000|2020-11-23 18:45:00|7386.6|7349.1|7386.7|7349.2|7387.2|7349.7|7383.8|7346.3|0
1606157400000|2020-11-23 18:50:00|7386.2|7348.7|7376.8|7361.8|7387.6|7363.2|7376.3|7346.3|0
1606157700000|2020-11-23 18:55:00|7377.2|7362.2|7384|7346.5|7387.7|7362.3|7377.2|7342.5|2
1606158000000|2020-11-23 19:00:00|7383.5|7346|7388.3|7350.8|7388.5|7351|7375.1|7343.9|0
1606158300000|2020-11-23 19:05:00|7387.8|7350.3|7391.1|7353.6|7392.1|7354.6|7387.8|7350.3|0
1606158600000|2020-11-23 19:10:00|7390.7|7353.2|7377.4|7352.4|7393.6|7359|7367.6|7351|0
1606158900000|2020-11-23 19:15:00|7372.3|7357.3|7364.1|7349.1|7377.9|7357.4|7361.6|7346.6|1
1606183200000|2020-11-24 02:00:00|7383|7345.5|7376.7|7339.2|7384.8|7347.3|7372|7334.5|0
1606183500000|2020-11-24 02:05:00|7376.3|7338.8|7374.3|7336.8|7382|7344.5|7374.3|7336.8|0
1606183800000|2020-11-24 02:10:00|7374.8|7337.3|7373.4|7335.9|7378.6|7341.1|7373.4|7335.9|0
1606184100000|2020-11-24 02:15:00|7372.9|7335.4|7374.4|7336.9|7374.8|7337.3|7372.9|7335.4|0
1606184400000|2020-11-24 02:20:00|7374.2|7336.7|7375|7337.5|7375.2|7337.7|7373.7|7336.2|0
1606184700000|2020-11-24 02:25:00|7376.9|7339.4|7381.4|7343.9|7381.4|7343.9|7376.9|7339.4|0
1606185000000|2020-11-24 02:30:00|7381.9|7344.4|7380.5|7343|7381.9|7344.4|7380.5|7343|0
1606185300000|2020-11-24 02:35:00|7379.6|7342.1|7377.3|7339.8|7379.6|7342.1|7377.3|7339.8|0
1606185600000|2020-11-24 02:40:00|7378.2|7340.7|7379.1|7341.6|7381|7343.5|7378.2|7340.7|0
1606185900000|2020-11-24 02:45:00|7377.8|7340.3|7373.7|7336.2|7377.8|7340.3|7372.3|7334.8|0
1606186200000|2020-11-24 02:50:00|7372.3|7334.8|7373.7|7336.2|7373.7|7336.2|7371.3|7333.8|0
1606186500000|2020-11-24 02:55:00|7376.4|7338.9|7375.5|7338|7377.3|7339.8|7375.5|7338|0
1606186800000|2020-11-24 03:00:00|7377.3|7339.8|7377.3|7339.8|7377.3|7339.8|7377.3|7339.8|0
1606187100000|2020-11-24 03:05:00|7376|7338.5|7376.9|7339.4|7376.9|7339.4|7376|7338.5|0
1606187400000|2020-11-24 03:10:00|7379.2|7341.7|7377.8|7340.3|7379.2|7341.7|7377.3|7339.8|0
1606187700000|2020-11-24 03:15:00|7378.7|7341.2|7380.5|7343|7384.2|7346.7|7378.7|7341.2|0
1606188000000|2020-11-24 03:20:00|7378.6|7341.1|7382.9|7345.4|7383.8|7346.3|7378.6|7341.1|0
1606188300000|2020-11-24 03:25:00|7383.4|7345.9|7383.4|7345.9|7383.8|7346.3|7383.4|7345.9|0
1606188600000|2020-11-24 03:30:00|7383.3|7345.8|7382.9|7345.4|7383.3|7345.8|7382.9|7345.4|0
1606188900000|2020-11-24 03:35:00|7383.4|7345.9|7383.4|7345.9|7383.8|7346.3|7383.4|7345.9|0
1606189200000|2020-11-24 03:40:00|7382.4|7344.9|7383.4|7345.9|7384.3|7346.8|7382.3|7344.8|0
1606189500000|2020-11-24 03:45:00|7383.3|7345.8|7390.5|7353|7390.5|7353|7382.9|7345.4|0
1606189800000|2020-11-24 03:50:00|7389.6|7352.1|7388.6|7351.1|7389.6|7352.1|7387.6|7350.1|0
1606190100000|2020-11-24 03:55:00|7389.6|7352.1|7387.2|7349.7|7389.6|7352.1|7386.2|7348.7|0
1606190400000|2020-11-24 04:00:00|7386.7|7349.2|7388.2|7350.7|7388.2|7350.7|7386.7|7349.2|0
1606190700000|2020-11-24 04:05:00|7388.7|7351.2|7388.7|7351.2|7388.7|7351.2|7388.7|7351.2|0
1606191300000|2020-11-24 04:15:00|7389.1|7351.6|7389.1|7351.6|7389.1|7351.6|7387.7|7350.2|0
1606191600000|2020-11-24 04:20:00|7387.7|7350.2|7387.7|7350.2|7387.7|7350.2|7387.7|7350.2|0
1606191900000|2020-11-24 04:25:00|7387.8|7350.3|7388.7|7351.2|7388.7|7351.2|7387.8|7350.3|0
1606193400000|2020-11-24 04:50:00|7389.6|7352.1|7389.6|7352.1|7390.6|7353.1|7389.6|7352.1|0
1606193700000|2020-11-24 04:55:00|7390.1|7352.6|7391|7353.5|7391|7353.5|7387.6|7350.1|0
1606194000000|2020-11-24 05:00:00|7388.2|7350.7|7389.6|7352.1|7389.6|7352.1|7387.7|7350.2|0
1606194300000|2020-11-24 05:05:00|7390.6|7353.1|7390.6|7353.1|7390.6|7353.1|7389.6|7352.1|0
1606194600000|2020-11-24 05:10:00|7390.5|7353|7389.6|7352.1|7390.5|7353|7389.6|7352.1|0
1606194900000|2020-11-24 05:15:00|7388.2|7350.7|7388.7|7351.2|7388.7|7351.2|7388.2|7350.7|0
1606195200000|2020-11-24 05:20:00|7388.8|7351.3|7390.6|7353.1|7390.6|7353.1|7388.8|7351.3|0
1606195500000|2020-11-24 05:25:00|7390.1|7352.6|7390.1|7352.6|7390.1|7352.6|7390.1|7352.6|0
1606195800000|2020-11-24 05:30:00|7389.6|7352.1|7387.3|7349.8|7389.6|7352.1|7387.3|7349.8|0
1606196400000|2020-11-24 05:40:00|7387.4|7349.9|7380.1|7342.6|7389.2|7351.7|7378.2|7340.7|0
1606196700000|2020-11-24 05:45:00|7379.7|7342.2|7384.9|7347.4|7385.3|7347.8|7379.7|7342.2|0
1606197000000|2020-11-24 05:50:00|7385.4|7347.9|7389.6|7352.1|7390.1|7352.6|7385.4|7347.9|0
1606197300000|2020-11-24 05:55:00|7388.2|7350.7|7386.3|7348.8|7388.2|7350.7|7386.3|7348.8|0
1606197600000|2020-11-24 06:00:00|7385.9|7348.4|7387.3|7349.8|7387.3|7349.8|7385.8|7348.3|0
1606197900000|2020-11-24 06:05:00|7388.2|7350.7|7388.2|7350.7|7388.2|7350.7|7386.4|7348.9|0
1606198200000|2020-11-24 06:10:00|7387.3|7349.8|7387.3|7349.8|7387.3|7349.8|7387.3|7349.8|0
1606198500000|2020-11-24 06:15:00|7386.8|7349.3|7386.3|7348.8|7386.8|7349.3|7386.3|7348.8|0
1606198800000|2020-11-24 06:20:00|7387.3|7349.8|7388.3|7350.8|7388.3|7350.8|7387.3|7349.8|0
1606199400000|2020-11-24 06:30:00|7390.2|7352.7|7391.6|7354.1|7391.6|7354.1|7389.7|7352.2|0
1606199700000|2020-11-24 06:35:00|7391.1|7353.6|7388.7|7351.2|7392|7354.5|7388.7|7351.2|0
1606200000000|2020-11-24 06:40:00|7387.8|7350.3|7387.8|7350.3|7387.8|7350.3|7385.4|7347.9|0
1606200300000|2020-11-24 06:45:00|7387.3|7349.8|7387.2|7349.7|7387.8|7350.3|7385.9|7348.4|0
1606200600000|2020-11-24 06:50:00|7386.8|7349.3|7387.7|7350.2|7387.7|7350.2|7385.3|7347.8|0
1606200900000|2020-11-24 06:55:00|7387.5|7350|7384.8|7347.3|7388.6|7351.1|7384.8|7347.3|0
1606201200000|2020-11-24 07:00:00|7384.3|7346.8|7381|7343.5|7385.8|7348.3|7378.6|7341.1|0
1606201500000|2020-11-24 07:05:00|7380.5|7343|7382|7344.5|7383.8|7346.3|7380.5|7343|0
1606201800000|2020-11-24 07:10:00|7382.3|7344.8|7376.7|7339.2|7382.3|7344.8|7376.7|7339.2|0
1606202100000|2020-11-24 07:15:00|7378.1|7340.6|7377.7|7340.2|7378.1|7340.6|7376.6|7339.1|0
1606202400000|2020-11-24 07:20:00|7378.2|7340.7|7376.7|7339.2|7379.6|7342.1|7376.7|7339.2|0
1606202700000|2020-11-24 07:25:00|7377.6|7340.1|7379.1|7341.6|7379.1|7341.6|7377.2|7339.7|0
1606203000000|2020-11-24 07:30:00|7378.2|7340.7|7378.2|7340.7|7380.1|7342.6|7378.2|7340.7|0
1606203300000|2020-11-24 07:35:00|7376.3|7338.8|7367|7329.5|7376.3|7338.8|7362.8|7325.3|0
1606203600000|2020-11-24 07:40:00|7368.4|7330.9|7370.8|7333.3|7370.8|7333.3|7366.1|7328.6|0
1606203900000|2020-11-24 07:45:00|7370.9|7333.4|7370.9|7333.4|7371.8|7334.3|7370.9|7333.4|0
1606204200000|2020-11-24 07:50:00|7370.8|7333.3|7371.3|7333.8|7371.8|7334.3|7369.9|7332.4|0
1606204500000|2020-11-24 07:55:00|7370.8|7333.3|7370.4|7332.9|7370.8|7333.3|7368.4|7330.9|0
1606204800000|2020-11-24 08:00:00|7370.9|7333.4|7379.4|7341.9|7379.4|7341.9|7370.9|7333.4|0
1606205100000|2020-11-24 08:05:00|7379.5|7342|7377.5|7340|7380.3|7342.8|7377.5|7340|0
1606205400000|2020-11-24 08:10:00|7378|7340.5|7363.9|7326.4|7378|7340.5|7363.9|7326.4|0
1606205700000|2020-11-24 08:15:00|7364.4|7326.9|7364.8|7327.3|7364.8|7327.3|7362|7324.5|0
1606206000000|2020-11-24 08:20:00|7363.9|7326.4|7364.8|7327.3|7366.7|7329.2|7363.9|7326.4|0
1606206300000|2020-11-24 08:25:00|7364.4|7326.9|7364.8|7327.3|7365.3|7327.8|7364.4|7326.9|0
1606206600000|2020-11-24 08:30:00|7364.4|7326.9|7362.4|7324.9|7364.8|7327.3|7362.4|7324.9|0
1606206900000|2020-11-24 08:35:00|7362.5|7325|7362.9|7325.4|7364.3|7326.8|7361.9|7324.4|0
1606207200000|2020-11-24 08:40:00|7363.5|7326|7362.9|7325.4|7364.4|7326.9|7361.9|7324.4|0
1606207500000|2020-11-24 08:45:00|7361.9|7324.4|7365.3|7327.8|7365.3|7327.8|7361.9|7324.4|0
1606207800000|2020-11-24 08:50:00|7365.7|7328.2|7362.9|7325.4|7365.8|7328.3|7361.9|7324.4|0
1606208100000|2020-11-24 08:55:00|7361.9|7324.4|7352|7337|7363.4|7337|7350.5|7324.4|0
1606208400000|2020-11-24 09:00:00|7352.4|7337.4|7363.4|7325.9|7363.4|7337.4|7352|7321.7|3
1606208700000|2020-11-24 09:05:00|7363.8|7326.3|7361|7323.5|7364.3|7326.8|7358.5|7321|0
1606209000000|2020-11-24 09:10:00|7360|7322.5|7363.4|7325.9|7363.4|7325.9|7360|7322.5|0
1606209300000|2020-11-24 09:15:00|7362.9|7325.4|7363.4|7325.9|7363.4|7325.9|7361.9|7324.4|0
1606209600000|2020-11-24 09:20:00|7362.8|7325.3|7346.2|7308.7|7362.8|7325.3|7344.2|7306.7|0
1606209900000|2020-11-24 09:25:00|7346.1|7308.6|7344.7|7307.2|7346.1|7308.6|7344.3|7306.8|0
1606210200000|2020-11-24 09:30:00|7344.2|7306.7|7345.7|7308.2|7346.2|7308.7|7344.2|7306.7|0
1606210500000|2020-11-24 09:35:00|7345.6|7308.1|7349.5|7312|7350|7312.5|7344.2|7306.7|0
1606210800000|2020-11-24 09:40:00|7350.1|7312.6|7355.2|7317.7|7355.2|7317.7|7350.1|7312.6|0
1606211100000|2020-11-24 09:45:00|7354.7|7317.2|7353.3|7315.8|7354.7|7317.2|7353.3|7315.8|0
1606211400000|2020-11-24 09:50:00|7353.1|7315.6|7338.6|7301.1|7353.1|7315.6|7335.7|7298.2|0
1606211700000|2020-11-24 09:55:00|7340.5|7303|7340.5|7303|7341|7303.5|7336.5|7299|0
1606212000000|2020-11-24 10:00:00|7341.9|7304.4|7345.7|7308.2|7346.7|7309.2|7341.4|7303.9|0
1606212300000|2020-11-24 10:05:00|7345.8|7308.3|7350.5|7313|7350.5|7313|7344.3|7306.8|0
1606212600000|2020-11-24 10:10:00|7351.4|7313.9|7356.2|7318.7|7358.1|7320.6|7351.4|7313.9|0
1606212900000|2020-11-24 10:15:00|7354.3|7316.8|7353.8|7316.3|7355.7|7318.2|7352.4|7314.9|0
1606213200000|2020-11-24 10:20:00|7353.9|7316.4|7340|7302.5|7353.9|7316.4|7340|7302.5|0
1606213500000|2020-11-24 10:25:00|7338.6|7301.1|7336.2|7298.7|7339|7301.5|7336.2|7298.7|0
1606213800000|2020-11-24 10:30:00|7334.8|7297.3|7334.8|7297.3|7336.6|7299.1|7331.4|7293.9|0
1606214100000|2020-11-24 10:35:00|7333.8|7296.3|7331.9|7294.4|7336.6|7299.1|7328.5|7291|0
1606214400000|2020-11-24 10:40:00|7331.8|7294.3|7325.7|7288.2|7331.8|7294.3|7316.6|7279.1|0
1606214700000|2020-11-24 10:45:00|7327.2|7289.7|7317.5|7280|7331|7293.5|7314.8|7277.3|0
1606215000000|2020-11-24 10:50:00|7314.8|7277.3|7275.4|7237.9|7318.4|7280.9|7188.9|7151.4|1
1606215300000|2020-11-24 10:55:00|7275.3|7237.8|7276.4|7238.9|7285|7247.5|7261.2|7223.7|0
1606215600000|2020-11-24 11:00:00|7276.5|7239|7286|7248.5|7287.9|7250.4|7276.5|7239|0
1606215900000|2020-11-24 11:05:00|7287.4|7249.9|7274.9|7237.4|7287.8|7250.3|7274.9|7237.4|0
1606216200000|2020-11-24 11:10:00|7275.9|7238.4|7276.8|7239.3|7277.8|7240.3|7267.7|7230.2|0
1606216500000|2020-11-24 11:15:00|7276.3|7238.8|7268.7|7231.2|7276.3|7238.8|7265.3|7227.8|0
1606216800000|2020-11-24 11:20:00|7269.6|7232.1|7261|7223.5|7276.8|7239.3|7261|7223.5|0
1606217100000|2020-11-24 11:25:00|7260.1|7222.6|7245.8|7208.3|7260.1|7222.6|7242.9|7205.4|0
1606217400000|2020-11-24 11:30:00|7245.7|7208.2|7258.2|7220.7|7258.2|7220.7|7244.8|7207.3|0
1606217700000|2020-11-24 11:35:00|7258.3|7220.8|7263.2|7225.7|7266.8|7229.3|7258.3|7220.8|0
1606218000000|2020-11-24 11:40:00|7263.7|7226.2|7267.1|7229.6|7267.1|7229.6|7261.8|7224.3|0
1606218300000|2020-11-24 11:45:00|7265.6|7228.1|7258|7220.5|7267.1|7229.6|7256.5|7219|0
1606218600000|2020-11-24 11:50:00|7258.5|7221|7259.9|7222.4|7261.3|7232.7|7257.2|7220|1
1606218900000|2020-11-24 11:55:00|7260.9|7223.4|7259.9|7222.4|7267.1|7229.6|7259.9|7222.4|0
1606219200000|2020-11-24 12:00:00|7259.4|7221.9|7245.5|7208|7259.9|7222.4|7245.5|7208|0
1606219500000|2020-11-24 12:05:00|7245.1|7207.6|7248.2|7210.7|7248.2|7210.7|7238.2|7200.7|0
1606219800000|2020-11-24 12:10:00|7249.2|7211.7|7261.6|7224.1|7261.6|7224.1|7248.2|7210.7|0
1606220100000|2020-11-24 12:15:00|7262.5|7225|7269.6|7232.1|7269.6|7232.1|7262.5|7225|0
1606220400000|2020-11-24 12:20:00|7270.5|7233|7275.8|7238.3|7275.8|7238.3|7269.1|7231.6|0
1606220700000|2020-11-24 12:25:00|7276.3|7238.8|7278.2|7240.7|7278.2|7240.7|7274.9|7237.4|0
1606221000000|2020-11-24 12:30:00|7277.2|7239.7|7281.1|7243.6|7281.1|7243.6|7277.2|7239.7|0
1606221300000|2020-11-24 12:35:00|7281.6|7244.1|7283|7245.5|7286.3|7248.8|7281.1|7243.6|0
1606221600000|2020-11-24 12:40:00|7285.4|7247.9|7280.6|7243.1|7285.9|7248.4|7277.8|7240.3|0
1606221900000|2020-11-24 12:45:00|7277.8|7240.3|7275.8|7238.3|7277.8|7240.3|7273.9|7236.4|0
1606222200000|2020-11-24 12:50:00|7276|7238.5|7290.6|7253.1|7290.7|7253.2|7276|7238.5|0
1606222500000|2020-11-24 12:55:00|7290.2|7252.7|7297.8|7260.3|7301.2|7263.7|7288.7|7251.2|0
1606222800000|2020-11-24 13:00:00|7297.3|7259.8|7289.2|7251.7|7297.3|7259.8|7276.8|7239.3|0
1606223100000|2020-11-24 13:05:00|7286.4|7248.9|7274.5|7237|7286.4|7248.9|7265.8|7228.3|0
1606223400000|2020-11-24 13:10:00|7275.4|7237.9|7294.1|7256.6|7294.1|7256.6|7272.6|7235.1|0
1606223700000|2020-11-24 13:15:00|7295.1|7257.6|7289.8|7252.3|7295.1|7257.6|7289.8|7252.3|0
1606224000000|2020-11-24 13:20:00|7294.6|7257.1|7287.9|7250.4|7296|7258.5|7277.4|7239.9|0
1606224300000|2020-11-24 13:25:00|7288.4|7250.9|7281.7|7244.2|7293.2|7255.7|7281.7|7244.2|0
1606224600000|2020-11-24 13:30:00|7282.1|7244.6|7264.8|7227.3|7282.2|7244.7|7254.5|7217|1
1606224900000|2020-11-24 13:35:00|7265.3|7227.8|7267.2|7229.7|7268.6|7231.1|7257.6|7220.1|0
1606225200000|2020-11-24 13:40:00|7266.1|7228.6|7246.7|7209.2|7266.1|7228.6|7237.5|7206.3|0
1606225500000|2020-11-24 13:45:00|7247.1|7209.6|7253.4|7215.9|7264.3|7226.8|7247.1|7209.6|0
1606225800000|2020-11-24 13:50:00|7253.3|7215.8|7252.9|7215.4|7263.9|7226.4|7245.7|7208.2|0
1606226100000|2020-11-24 13:55:00|7252.8|7215.3|7253.4|7215.9|7266.3|7228.8|7251|7213.5|0
1606226400000|2020-11-24 14:00:00|7253.3|7215.8|7235.3|7220.3|7253.3|7223|7234.6|7207.7|0
1606226700000|2020-11-24 14:05:00|7234.8|7219.8|7226.8|7189.3|7243|7219.8|7226.7|7189.2|20
1606227000000|2020-11-24 14:10:00|7227.3|7189.8|7232|7194.5|7237.3|7199.8|7224.4|7186.9|0
1606227300000|2020-11-24 14:15:00|7231.5|7194|7239.2|7201.7|7240.6|7203.1|7226.3|7188.8|0
1606227600000|2020-11-24 14:20:00|7239.7|7202.2|7235.8|7198.3|7244.4|7206.9|7235.8|7198.3|0
1606227900000|2020-11-24 14:25:00|7235.4|7197.9|7240.7|7203.2|7243|7205.5|7231.6|7194.1|0
1606228200000|2020-11-24 14:30:00|7241.1|7203.6|7246.2|7208.7|7254|7216.5|7232.5|7195|0
1606228500000|2020-11-24 14:35:00|7246.1|7208.6|7246.2|7208.7|7247.6|7210.1|7233.3|7195.8|0
1606228800000|2020-11-24 14:40:00|7245.7|7208.2|7245.2|7207.7|7250.1|7212.6|7239.5|7202|0
1606229100000|2020-11-24 14:45:00|7244.7|7207.2|7245.7|7208.2|7253|7215.5|7241.9|7204.4|0
1606229400000|2020-11-24 14:50:00|7246.2|7208.7|7237.6|7200.1|7249.1|7211.6|7237.6|7200.1|0
1606229700000|2020-11-24 14:55:00|7238.1|7200.6|7255.1|7217.6|7256.1|7218.6|7238.1|7200.6|0
1606230000000|2020-11-24 15:00:00|7256.1|7218.6|7256.2|7218.7|7257.1|7219.6|7244.7|7207.2|0
1606230300000|2020-11-24 15:05:00|7257.1|7219.6|7256.1|7218.6|7266.1|7228.6|7250.6|7213.1|0
1606230600000|2020-11-24 15:10:00|7256|7218.5|7251.6|7214.1|7259.6|7222.1|7245.8|7208.3|0
1606230900000|2020-11-24 15:15:00|7250.6|7213.1|7240.5|7203|7251.1|7213.6|7239.5|7202|0
1606231200000|2020-11-24 15:20:00|7242.4|7204.9|7239.1|7201.6|7244.3|7206.8|7231.4|7193.9|0
1606231500000|2020-11-24 15:25:00|7239.5|7202|7243.4|7205.9|7245.8|7208.3|7239|7201.5|0
1606231800000|2020-11-24 15:30:00|7246.7|7209.2|7257.1|7219.6|7258.1|7220.6|7244.3|7206.8|0
1606232100000|2020-11-24 15:35:00|7256.6|7219.1|7257.6|7220.1|7260.6|7223.1|7249.6|7212.1|0
1606232400000|2020-11-24 15:40:00|7256.6|7219.1|7252.1|7214.6|7259.6|7222.1|7248.1|7210.6|0
1606232700000|2020-11-24 15:45:00|7251.1|7213.6|7263.7|7226.2|7271.2|7233.7|7248.6|7211.1|0
1606233000000|2020-11-24 15:50:00|7262.2|7224.7|7252.1|7214.6|7266.7|7229.2|7250.7|7213.2|2
1606233300000|2020-11-24 15:55:00|7251.7|7214.2|7248.7|7211.2|7254.7|7217.2|7243.9|7206.4|0
1606233600000|2020-11-24 16:00:00|7249.2|7211.7|7260.7|7223.2|7268.2|7230.7|7249.2|7211.7|0
1606233900000|2020-11-24 16:05:00|7258.7|7221.2|7258.2|7220.7|7264.4|7226.9|7252.7|7215.2|0
1606234200000|2020-11-24 16:10:00|7258.1|7220.6|7250.7|7213.2|7261.7|7224.2|7249.7|7212.2|0
1606234500000|2020-11-24 16:15:00|7250.6|7213.1|7253|7215.5|7254.9|7217.4|7245.8|7208.3|0
1606234800000|2020-11-24 16:20:00|7252|7214.5|7251.1|7213.6|7261.7|7224.2|7251.1|7213.6|0
1606235100000|2020-11-24 16:25:00|7251.6|7214.1|7255.4|7217.9|7260.8|7223.3|7249.1|7211.6|0
1606235400000|2020-11-24 16:30:00|7255.3|7217.8|7258.2|7220.7|7261.8|7224.3|7252.5|7215|0
1606235700000|2020-11-24 16:35:00|7257.8|7220.3|7248.2|7210.7|7264.8|7227.3|7248.2|7210.7|0
1606236000000|2020-11-24 16:40:00|7248.7|7211.2|7249.6|7212.1|7249.6|7212.1|7247.2|7209.7|0
1606236300000|2020-11-24 16:45:00|7248.2|7210.7|7256.2|7241.2|7256.7|7241.7|7236.7|7208.8|3
1606236600000|2020-11-24 16:50:00|7256|7241|7249.7|7234.7|7259.7|7244.7|7247.2|7232.2|0
1606236900000|2020-11-24 16:55:00|7250.2|7235.2|7251.2|7236.2|7255.2|7240.2|7246.2|7231.2|0
1606237200000|2020-11-24 17:00:00|7250.2|7235.2|7250.7|7235.7|7253.1|7238.1|7245.2|7230.2|0
1606237500000|2020-11-24 17:05:00|7251.2|7236.2|7256.8|7219.3|7256.8|7236.7|7244.7|7216|19
1606237800000|2020-11-24 17:10:00|7257.8|7220.3|7256.9|7219.4|7260.3|7222.8|7255.3|7217.8|0
1606238100000|2020-11-24 17:15:00|7257.9|7220.4|7252.6|7215.1|7259.3|7221.8|7251.7|7214.2|0
1606238400000|2020-11-24 17:20:00|7253.6|7216.1|7256.4|7218.9|7259.4|7221.9|7252.1|7214.6|0
1606238700000|2020-11-24 17:25:00|7255.9|7218.4|7265.4|7227.9|7265.4|7227.9|7255.9|7218.4|0
1606239000000|2020-11-24 17:30:00|7265.9|7228.4|7263.9|7226.4|7266.9|7229.4|7255.4|7217.9|0
1606239300000|2020-11-24 17:35:00|7263.8|7226.3|7269.4|7231.9|7269.5|7232|7263.4|7225.9|0
1606239600000|2020-11-24 17:40:00|7269.9|7232.4|7275.9|7238.4|7276|7238.5|7267.9|7230.4|0
1606239900000|2020-11-24 17:45:00|7275.7|7238.2|7261.3|7223.8|7275.9|7238.4|7259.4|7221.9|0
1606240200000|2020-11-24 17:50:00|7259.9|7222.4|7262.7|7225.2|7263.4|7225.9|7256|7218.5|0
1606240500000|2020-11-24 17:55:00|7262.8|7225.3|7258.2|7220.7|7263.8|7226.3|7256.7|7219.2|0
1606240800000|2020-11-24 18:00:00|7258.3|7220.8|7256|7241|7266.2|7241|7255|7220.8|0
1606241100000|2020-11-24 18:05:00|7256.4|7241.4|7269.2|7231.7|7272.3|7248.3|7256|7231.7|9
1606241400000|2020-11-24 18:10:00|7268.8|7231.3|7264.3|7226.8|7268.8|7231.3|7261.3|7223.8|0
1606241700000|2020-11-24 18:15:00|7264.8|7227.3|7262.3|7224.8|7267.3|7229.8|7260.3|7222.8|0
1606242000000|2020-11-24 18:20:00|7262.9|7225.4|7272.5|7235|7277.9|7240.4|7262.8|7225.3|5
1606242300000|2020-11-24 18:25:00|7272.3|7234.8|7257.1|7242.1|7272.3|7247.9|7256.9|7230|13
1606242600000|2020-11-24 18:30:00|7258.1|7243.1|7275.4|7237.9|7275.5|7250.2|7257.6|7226.5|10
1606242900000|2020-11-24 18:35:00|7275|7237.5|7275.4|7237.9|7279.4|7241.9|7272.7|7235.2|0
1606243200000|2020-11-24 18:40:00|7276.4|7238.9|7275.8|7238.3|7277.4|7239.9|7274.8|7237.3|0
1606243500000|2020-11-24 18:45:00|7276.3|7238.8|7269.8|7232.3|7279.8|7242.3|7268.8|7231.3|0
1606243800000|2020-11-24 18:50:00|7269.3|7231.8|7277.3|7239.8|7277.3|7239.8|7267.3|7229.8|0
1606244100000|2020-11-24 18:55:00|7277.4|7239.9|7279.3|7241.8|7285.3|7247.8|7277.4|7239.9|0
1606244400000|2020-11-24 19:00:00|7279.8|7242.3|7288.8|7251.3|7288.8|7251.3|7279.8|7242.3|0
1606244700000|2020-11-24 19:05:00|7288.7|7251.2|7287.3|7249.8|7294.8|7257.3|7285.3|7247.8|0
1606245000000|2020-11-24 19:10:00|7288.3|7250.8|7304.3|7266.8|7308.3|7270.8|7285.8|7248.3|0
1606245300000|2020-11-24 19:15:00|7304.2|7266.7|7293.4|7255.9|7304.3|7266.8|7291.8|7254.3|0
1606269600000|2020-11-25 02:00:00|7279.6|7242.1|7281.6|7244.1|7290.6|7253.1|7278.6|7241.1|0
1606269900000|2020-11-25 02:05:00|7280.6|7243.1|7278.1|7240.6|7280.6|7243.1|7278.1|7240.6|0
1606270200000|2020-11-25 02:10:00|7277.6|7240.1|7278.2|7240.7|7278.2|7240.7|7269.6|7232.1|0
1606270800000|2020-11-25 02:20:00|7277.7|7240.2|7277.7|7240.2|7277.7|7240.2|7277.7|7240.2|0
1606271400000|2020-11-25 02:30:00|7278.2|7240.7|7279.2|7241.7|7279.2|7241.7|7273.2|7235.7|0
1606271700000|2020-11-25 02:35:00|7278.7|7241.2|7279.1|7241.6|7279.2|7241.7|7278.7|7241.2|0
1606272000000|2020-11-25 02:40:00|7278.7|7241.2|7278.7|7241.2|7278.7|7241.2|7278.7|7241.2|0
1606272300000|2020-11-25 02:45:00|7275.7|7238.2|7274.7|7237.2|7277.7|7240.2|7274.7|7237.2|0
1606272600000|2020-11-25 02:50:00|7274.8|7237.3|7287.7|7250.2|7288.7|7251.2|7274.8|7237.3|0
1606272900000|2020-11-25 02:55:00|7287.8|7250.3|7294.2|7256.7|7294.7|7257.2|7287.8|7250.3|0
1606273200000|2020-11-25 03:00:00|7294.3|7256.8|7289.7|7252.2|7295.6|7258.1|7289.7|7252.2|0
1606273500000|2020-11-25 03:05:00|7288.7|7251.2|7289.7|7252.2|7289.7|7252.2|7288.7|7251.2|0
1606273800000|2020-11-25 03:10:00|7287.7|7250.2|7288.2|7250.7|7288.7|7251.2|7287.7|7250.2|0
1606274100000|2020-11-25 03:15:00|7288.3|7250.8|7288.2|7250.7|7288.7|7251.2|7288.2|7250.7|0
1606274400000|2020-11-25 03:20:00|7288.7|7251.2|7292.7|7255.2|7293.2|7255.7|7288.7|7251.2|0
1606274700000|2020-11-25 03:25:00|7292.2|7254.7|7293.7|7256.2|7295.2|7257.7|7292.2|7254.7|0
1606275000000|2020-11-25 03:30:00|7299.7|7262.2|7299.7|7262.2|7299.7|7262.2|7299.7|7262.2|0
1606275600000|2020-11-25 03:40:00|7298.2|7260.7|7298.2|7260.7|7298.2|7260.7|7298.2|7260.7|0
1606276200000|2020-11-25 03:50:00|7296.7|7259.2|7294.7|7257.2|7296.7|7259.2|7294.7|7257.2|0
1606276800000|2020-11-25 04:00:00|7294.8|7257.3|7294.8|7257.3|7294.8|7257.3|7294.8|7257.3|0
1606277100000|2020-11-25 04:05:00|7294.7|7257.2|7294.3|7256.8|7294.7|7257.2|7294.3|7256.8|0
1606277400000|2020-11-25 04:10:00|7293.8|7256.3|7297.8|7260.3|7298.8|7261.3|7289.3|7251.8|0
1606278300000|2020-11-25 04:25:00|7297.9|7260.4|7299.3|7261.8|7299.3|7261.8|7297.9|7260.4|0
1606278900000|2020-11-25 04:35:00|7299.2|7261.7|7302.3|7264.8|7303.8|7266.3|7298.8|7261.3|0
1606279200000|2020-11-25 04:40:00|7302.2|7264.7|7301.3|7263.8|7302.2|7264.7|7301.3|7263.8|0
1606279800000|2020-11-25 04:50:00|7303.3|7265.8|7303.8|7266.3|7304.3|7266.8|7303.3|7265.8|0
1606280100000|2020-11-25 04:55:00|7303.3|7265.8|7301.8|7264.3|7303.8|7266.3|7301.3|7263.8|0
1606280400000|2020-11-25 05:00:00|7300.3|7262.8|7300.8|7263.3|7300.8|7263.3|7300.3|7262.8|0
1606280700000|2020-11-25 05:05:00|7300.3|7262.8|7303.3|7265.8|7303.8|7266.3|7300.3|7262.8|0
1606281000000|2020-11-25 05:10:00|7303.2|7265.7|7301.8|7264.3|7303.2|7265.7|7301.8|7264.3|0
1606281300000|2020-11-25 05:15:00|7301.3|7263.8|7301.3|7263.8|7301.3|7263.8|7301.3|7263.8|0
1606281600000|2020-11-25 05:20:00|7299.3|7261.8|7298.8|7261.3|7299.3|7261.8|7298.8|7261.3|0
1606282200000|2020-11-25 05:30:00|7299.3|7261.8|7299.3|7261.8|7299.3|7261.8|7299.3|7261.8|0
1606282500000|2020-11-25 05:35:00|7303.3|7265.8|7303.3|7265.8|7303.3|7265.8|7303.3|7265.8|0
1606282800000|2020-11-25 05:40:00|7302.8|7265.3|7299.8|7262.3|7302.8|7265.3|7299.8|7262.3|0
1606283400000|2020-11-25 05:50:00|7299.4|7261.9|7299.4|7261.9|7299.9|7262.4|7298.9|7261.4|0
1606283700000|2020-11-25 05:55:00|7299.3|7261.8|7298.9|7261.4|7299.3|7261.8|7298.9|7261.4|0
1606284000000|2020-11-25 06:00:00|7299.9|7262.4|7300.9|7263.4|7301.9|7264.4|7299.9|7262.4|0
1606284300000|2020-11-25 06:05:00|7300.8|7263.3|7299.9|7262.4|7300.8|7263.3|7299.9|7262.4|0
1606284600000|2020-11-25 06:10:00|7300|7262.5|7301.4|7263.9|7301.4|7263.9|7300|7262.5|0
1606284900000|2020-11-25 06:15:00|7301.3|7263.8|7300.4|7262.9|7301.3|7263.8|7300.4|7262.9|0
1606285500000|2020-11-25 06:25:00|7300.3|7262.8|7295.9|7258.4|7300.4|7262.9|7293.4|7255.9|0
1606285800000|2020-11-25 06:30:00|7296.9|7259.4|7297.9|7260.4|7298.9|7261.4|7295.9|7258.4|0
1606286100000|2020-11-25 06:35:00|7297.7|7260.2|7295.4|7257.9|7297.7|7260.2|7295.4|7257.9|0
1606286400000|2020-11-25 06:40:00|7295.3|7257.8|7292.4|7254.9|7295.3|7257.8|7292.4|7254.9|0
1606286700000|2020-11-25 06:45:00|7292.9|7255.4|7292.4|7254.9|7292.9|7255.4|7292.4|7254.9|0
1606287900000|2020-11-25 07:05:00|7292.3|7254.8|7293.4|7255.9|7294.9|7257.4|7288.9|7251.4|0
1606288200000|2020-11-25 07:10:00|7292.9|7255.4|7289.9|7252.4|7293.4|7255.9|7289.9|7252.4|0
1606288800000|2020-11-25 07:20:00|7288.4|7250.9|7290.4|7252.9|7291.4|7253.9|7288.4|7250.9|0
1606289100000|2020-11-25 07:25:00|7290.3|7252.8|7268.9|7231.4|7290.3|7252.8|7266.9|7229.4|0
1606289400000|2020-11-25 07:30:00|7270|7232.5|7281.4|7243.9|7282.4|7244.9|7268.9|7231.4|0
1606289700000|2020-11-25 07:35:00|7282.4|7244.9|7282.9|7245.4|7286.4|7248.9|7281.9|7244.4|0
1606290000000|2020-11-25 07:40:00|7281|7243.5|7283.5|7246|7283.5|7246|7278.5|7241|0
1606290600000|2020-11-25 07:50:00|7284.5|7247|7285|7247.5|7285|7247.5|7283.5|7246|0
1606290900000|2020-11-25 07:55:00|7284|7246.5|7284.5|7247|7285.5|7248|7283|7245.5|0
1606291200000|2020-11-25 08:00:00|7285|7247.5|7284.5|7247|7286|7248.5|7284.5|7247|0
1606291500000|2020-11-25 08:05:00|7286.5|7249|7285|7247.5|7286.5|7249|7284|7246.5|0
1606291800000|2020-11-25 08:10:00|7284|7246.5|7277|7239.5|7284|7246.5|7273.5|7236|0
1606292100000|2020-11-25 08:15:00|7276.5|7239|7279.2|7241.7|7280.6|7243.1|7276.5|7239|0
1606292400000|2020-11-25 08:20:00|7279.3|7241.8|7280.2|7242.7|7281.1|7243.6|7279.2|7241.7|0
1606292700000|2020-11-25 08:25:00|7281.7|7244.2|7281.1|7243.6|7282.9|7245.4|7280.7|7243.2|0
1606293000000|2020-11-25 08:30:00|7282.6|7245.1|7281.1|7243.6|7283|7245.5|7278.2|7240.7|0
1606293300000|2020-11-25 08:35:00|7281.2|7243.7|7286.4|7248.9|7286.9|7249.4|7281.2|7243.7|0
1606293600000|2020-11-25 08:40:00|7286.3|7248.8|7283|7245.5|7286.3|7248.8|7281.1|7243.6|0
1606293900000|2020-11-25 08:45:00|7281.6|7244.1|7278.7|7241.2|7281.6|7244.1|7277.8|7240.3|0
1606294200000|2020-11-25 08:50:00|7280.2|7242.7|7280.6|7243.1|7280.6|7243.1|7279.7|7242.2|0
1606294500000|2020-11-25 08:55:00|7278.7|7241.2|7290.7|7253.2|7291.7|7254.2|7278.7|7241.2|0
1606294800000|2020-11-25 09:00:00|7290.8|7253.3|7290.7|7253.2|7292.6|7255.1|7290.2|7252.7|0
1606295100000|2020-11-25 09:05:00|7285.9|7248.4|7288.8|7251.3|7288.8|7251.3|7285.4|7247.9|0
1606295400000|2020-11-25 09:10:00|7288.3|7250.8|7288.4|7250.9|7290.7|7253.2|7287.9|7250.4|0
1606295700000|2020-11-25 09:15:00|7288.3|7250.8|7287.9|7250.4|7291.7|7254.2|7287.9|7250.4|0
1606296000000|2020-11-25 09:20:00|7289.3|7251.8|7288.3|7250.8|7289.3|7251.8|7288.3|7250.8|0
1606296300000|2020-11-25 09:25:00|7288.2|7250.7|7289.8|7252.3|7290.8|7253.3|7286.5|7249|0
1606296600000|2020-11-25 09:30:00|7288.4|7250.9|7290.3|7252.8|7290.3|7252.8|7287.4|7249.9|0
1606296900000|2020-11-25 09:35:00|7290.2|7252.7|7294.1|7256.6|7294.1|7256.6|7289.3|7251.8|0
1606297200000|2020-11-25 09:40:00|7294.6|7257.1|7288.4|7250.9|7294.6|7257.1|7287.9|7250.4|0
1606297500000|2020-11-25 09:45:00|7288.3|7250.8|7285.5|7248|7288.3|7250.8|7285.4|7247.9|0
1606297800000|2020-11-25 09:50:00|7285.9|7248.4|7287.9|7250.4|7296|7258.5|7285.9|7248.4|0
1606298100000|2020-11-25 09:55:00|7288.4|7250.9|7294.2|7256.7|7298.4|7260.9|7288.4|7250.9|0
1606298400000|2020-11-25 10:00:00|7295.2|7257.7|7299.9|7262.4|7299.9|7262.4|7295.2|7257.7|0
1606298700000|2020-11-25 10:05:00|7299.4|7261.9|7287.9|7250.4|7299.4|7261.9|7287.9|7250.4|0
1606299000000|2020-11-25 10:10:00|7287.4|7249.9|7290.8|7253.3|7293.7|7256.2|7287.4|7249.9|0
1606299300000|2020-11-25 10:15:00|7291.3|7253.8|7289.4|7251.9|7293.2|7255.7|7287|7249.5|0
1606299600000|2020-11-25 10:20:00|7289.8|7252.3|7287|7249.5|7289.8|7252.3|7287|7249.5|0
1606299900000|2020-11-25 10:25:00|7286|7248.5|7289.4|7251.9|7289.4|7251.9|7286|7248.5|0
1606300200000|2020-11-25 10:30:00|7289.5|7252|7291.3|7253.8|7291.3|7253.8|7289.5|7252|0
1606300500000|2020-11-25 10:35:00|7291.7|7254.2|7290.3|7252.8|7292.2|7254.7|7290.3|7252.8|0
1606300800000|2020-11-25 10:40:00|7288.9|7251.4|7286|7248.5|7289.4|7251.9|7285|7247.5|0
1606301100000|2020-11-25 10:45:00|7286.5|7249|7286|7248.5|7290.8|7253.3|7286|7248.5|0
1606301400000|2020-11-25 10:50:00|7287.5|7250|7282.2|7244.7|7287.5|7250|7278.8|7241.3|0
1606301700000|2020-11-25 10:55:00|7281.7|7244.2|7281.2|7243.7|7282.2|7244.7|7277.4|7239.9|0
1606302000000|2020-11-25 11:00:00|7282.2|7244.7|7282.2|7244.7|7284.6|7247.1|7280.3|7242.8|0
1606302300000|2020-11-25 11:05:00|7281.7|7244.2|7280.8|7243.3|7281.7|7244.2|7280.7|7243.2|0
1606302600000|2020-11-25 11:10:00|7280.3|7242.8|7288|7250.5|7288|7250.5|7280.3|7242.8|0
1606302900000|2020-11-25 11:15:00|7287.9|7250.4|7284.1|7246.6|7287.9|7250.4|7284.1|7246.6|0
1606303500000|2020-11-25 11:25:00|7284.6|7247.1|7283.6|7246.1|7285.1|7247.6|7283.2|7245.7|0
1606303800000|2020-11-25 11:30:00|7283.2|7245.7|7286.1|7248.6|7286.1|7248.6|7283.2|7245.7|0
1606304100000|2020-11-25 11:35:00|7287|7249.5|7286.1|7248.6|7287|7249.5|7286.1|7248.6|0
1606304400000|2020-11-25 11:40:00|7287|7249.5|7291.8|7254.3|7291.8|7254.3|7286.1|7248.6|0
1606304700000|2020-11-25 11:45:00|7292.3|7254.8|7290.4|7252.9|7293.3|7255.8|7290.4|7252.9|0
1606305000000|2020-11-25 11:50:00|7289.9|7252.4|7291.8|7254.3|7291.8|7254.3|7289.4|7251.9|0
1606305300000|2020-11-25 11:55:00|7290.8|7253.3|7289.9|7252.4|7291.4|7253.9|7288.9|7251.4|0
1606305600000|2020-11-25 12:00:00|7290.9|7253.4|7293.3|7255.8|7293.3|7255.8|7283.2|7245.7|0
1606305900000|2020-11-25 12:05:00|7292.3|7254.8|7290.4|7252.9|7292.3|7254.8|7289.9|7252.4|0
1606306200000|2020-11-25 12:10:00|7289.9|7252.4|7290.4|7252.9|7290.4|7252.9|7286.6|7249.1|0
1606306500000|2020-11-25 12:15:00|7292.8|7255.3|7300.5|7263|7300.5|7263|7292.8|7255.3|0
1606306800000|2020-11-25 12:20:00|7301.9|7264.4|7299.1|7261.6|7301.9|7264.4|7298.6|7261.1|0
1606307100000|2020-11-25 12:25:00|7300|7262.5|7300.5|7263|7301.9|7264.4|7299|7261.5|0
1606307400000|2020-11-25 12:30:00|7300|7262.5|7306.3|7268.8|7307.7|7270.2|7298.6|7261.1|0
1606307700000|2020-11-25 12:35:00|7308.2|7270.7|7308.7|7271.2|7316.3|7278.8|7306.8|7269.3|0
1606308000000|2020-11-25 12:40:00|7310.6|7273.1|7310.6|7273.1|7313|7275.5|7310.6|7273.1|0
1606308300000|2020-11-25 12:45:00|7310.1|7272.6|7310.1|7272.6|7316.3|7278.8|7310.1|7272.6|0
1606308600000|2020-11-25 12:50:00|7309.6|7272.1|7312|7274.5|7312.5|7275|7307.7|7270.2|0
1606308900000|2020-11-25 12:55:00|7311.9|7274.4|7293.3|7255.8|7311.9|7274.4|7292.4|7254.9|0
1606309200000|2020-11-25 13:00:00|7292.9|7255.4|7292.9|7255.4|7302.9|7265.4|7291.9|7254.4|0
1606309500000|2020-11-25 13:05:00|7292.8|7255.3|7313|7275.5|7314.9|7277.4|7291.4|7253.9|0
1606309800000|2020-11-25 13:10:00|7312.9|7275.4|7305.3|7267.8|7315.4|7277.9|7305.3|7267.8|0
1606310100000|2020-11-25 13:15:00|7306.7|7269.2|7295.2|7257.7|7308.6|7271.1|7295.2|7257.7|0
1606310400000|2020-11-25 13:20:00|7293.3|7255.8|7299.1|7261.6|7301|7263.5|7290.9|7253.4|0
1606310700000|2020-11-25 13:25:00|7302|7264.5|7289.9|7252.4|7302|7264.5|7289|7251.5|0
1606311000000|2020-11-25 13:30:00|7288.1|7250.6|7287.6|7250.1|7293.8|7256.3|7287.6|7250.1|0
1606311300000|2020-11-25 13:35:00|7287.7|7250.2|7294.8|7257.3|7294.8|7257.3|7287.7|7250.2|0
1606311600000|2020-11-25 13:40:00|7294.3|7256.8|7292.4|7254.9|7294.3|7256.8|7286.6|7249.1|0
1606311900000|2020-11-25 13:45:00|7292.5|7255|7301|7263.5|7301|7263.5|7292.5|7255|0
1606312200000|2020-11-25 13:50:00|7301.5|7264|7287.1|7249.6|7301.5|7264|7278|7240.5|0
1606312500000|2020-11-25 13:55:00|7288.1|7250.6|7290.4|7252.9|7295.2|7257.7|7286.2|7248.7|0
1606312800000|2020-11-25 14:00:00|7292.4|7254.9|7278|7240.5|7292.8|7255.3|7276.1|7238.6|0
1606313100000|2020-11-25 14:05:00|7279.4|7241.9|7264.6|7227.1|7281.3|7243.8|7260.7|7223.2|0
1606313400000|2020-11-25 14:10:00|7264.7|7227.2|7267.4|7229.9|7269.4|7231.9|7264.7|7227.2|0
1606313700000|2020-11-25 14:15:00|7266|7228.5|7267|7229.5|7270.8|7233.3|7263.6|7226.1|0
1606314000000|2020-11-25 14:20:00|7266.5|7229|7277.1|7239.6|7278.4|7240.9|7266.5|7229|0
1606314300000|2020-11-25 14:25:00|7278|7240.5|7280.9|7243.4|7282.8|7245.3|7277.1|7239.6|0
1606314600000|2020-11-25 14:30:00|7281|7243.5|7273.7|7236.2|7282.3|7244.8|7269.4|7231.9|0
1606314900000|2020-11-25 14:35:00|7273.3|7235.8|7275.6|7238.1|7278|7240.5|7271.3|7233.8|0
1606315200000|2020-11-25 14:40:00|7276.6|7239.1|7272.7|7235.2|7284.3|7246.8|7271.8|7234.3|0
1606315500000|2020-11-25 14:45:00|7270.8|7233.3|7275.2|7237.7|7277|7239.5|7270.8|7233.3|0
1606315800000|2020-11-25 14:50:00|7275.1|7237.6|7270.4|7232.9|7275.7|7238.2|7269.4|7231.9|0
1606316100000|2020-11-25 14:55:00|7270.9|7233.4|7274.7|7237.2|7274.7|7237.2|7269.4|7231.9|0
1606316400000|2020-11-25 15:00:00|7274.2|7236.7|7269.4|7231.9|7275.7|7238.2|7269.4|7231.9|0
1606316700000|2020-11-25 15:05:00|7269.9|7232.4|7263.2|7225.7|7270.9|7233.4|7259.8|7222.3|0
1606317000000|2020-11-25 15:10:00|7262.7|7225.2|7266.6|7229.1|7268.5|7231|7261.7|7224.2|0
1606317300000|2020-11-25 15:15:00|7266.1|7228.6|7266.1|7228.6|7266.1|7228.6|7262.7|7225.2|0
1606317600000|2020-11-25 15:20:00|7265.6|7228.1|7263.2|7225.7|7266.1|7228.6|7262.2|7224.7|0
1606317900000|2020-11-25 15:25:00|7262.2|7224.7|7262.7|7225.2|7264.2|7226.7|7261.7|7224.2|0
1606318200000|2020-11-25 15:30:00|7262.3|7224.8|7246.9|7209.4|7268.5|7231|7245.9|7208.4|0
1606318500000|2020-11-25 15:35:00|7247.4|7209.9|7253.1|7215.6|7257|7219.5|7247.4|7209.9|0
1606318800000|2020-11-25 15:40:00|7253.6|7216.1|7264.2|7226.7|7266.6|7229.1|7252.7|7215.2|0
1606319100000|2020-11-25 15:45:00|7264.1|7226.6|7260.4|7222.9|7267.1|7229.6|7260.4|7222.9|0
1606319400000|2020-11-25 15:50:00|7260.8|7223.3|7256|7218.5|7261.3|7223.8|7251.7|7214.2|0
1606319700000|2020-11-25 15:55:00|7255.1|7217.6|7242|7204.5|7255.1|7217.6|7242|7204.5|0
1606320000000|2020-11-25 16:00:00|7242.5|7205|7237.7|7200.2|7243|7205.5|7237.2|7199.7|0
1606320300000|2020-11-25 16:05:00|7237.2|7199.7|7237.7|7200.2|7243.5|7206|7234.8|7197.3|0
1606320600000|2020-11-25 16:10:00|7239.1|7201.6|7254.5|7217|7256.5|7219|7239.1|7201.6|0
1606320900000|2020-11-25 16:15:00|7255.5|7218|7255|7217.5|7258.8|7221.3|7253.1|7215.6|0
1606321200000|2020-11-25 16:20:00|7256.4|7218.9|7266.8|7229.3|7266.8|7229.3|7256.4|7218.9|0
1606321500000|2020-11-25 16:25:00|7266.7|7229.2|7262.8|7225.3|7266.8|7229.3|7261.3|7223.8|0
1606321800000|2020-11-25 16:30:00|7263.3|7225.8|7254.6|7217.1|7263.3|7225.8|7254.5|7217|0
1606322100000|2020-11-25 16:35:00|7255.5|7218|7255|7217.5|7257.4|7219.9|7253.6|7216.1|0
1606322400000|2020-11-25 16:40:00|7254.5|7217|7257|7219.5|7260.3|7222.8|7254.5|7217|0
1606322700000|2020-11-25 16:45:00|7256.5|7219|7261.3|7223.8|7266.8|7229.3|7256|7218.5|0
1606323000000|2020-11-25 16:50:00|7261.8|7224.3|7263.3|7225.8|7266.8|7229.3|7261.3|7223.8|0
1606323300000|2020-11-25 16:55:00|7262.8|7225.3|7259.3|7221.8|7264.8|7227.3|7259.3|7221.8|0
1606323600000|2020-11-25 17:00:00|7260.3|7222.8|7266.8|7229.3|7273.3|7235.8|7260.3|7222.8|0
1606323900000|2020-11-25 17:05:00|7266.9|7229.4|7268.3|7230.8|7271.3|7233.8|7266.9|7229.4|0
1606324200000|2020-11-25 17:10:00|7267.8|7230.3|7265.3|7227.8|7269.3|7231.8|7264.3|7226.8|0
1606324500000|2020-11-25 17:15:00|7264.8|7227.3|7254.8|7217.3|7264.8|7232|7245.1|7215.8|10
1606324800000|2020-11-25 17:20:00|7255.2|7217.7|7241.7|7226.7|7255.2|7234.4|7239.7|7214.9|0
1606325100000|2020-11-25 17:25:00|7243.5|7228.5|7241.7|7226.7|7244.1|7229.1|7241.2|7226.2|2
1606325400000|2020-11-25 17:30:00|7242.2|7227.2|7243.2|7228.2|7245.5|7230.5|7241.7|7226.7|5
1606325700000|2020-11-25 17:35:00|7243.6|7228.6|7240.7|7225.7|7245|7230|7240.7|7225.7|0
1606326000000|2020-11-25 17:40:00|7239.8|7224.8|7246.9|7209.4|7248.3|7227.2|7239.8|7208.9|6
1606326300000|2020-11-25 17:45:00|7245.9|7208.4|7246.9|7209.4|7247.8|7210.3|7244|7206.5|0
1606326600000|2020-11-25 17:50:00|7246.4|7208.9|7246.9|7209.4|7247.3|7209.8|7244.5|7207|0
1606326900000|2020-11-25 17:55:00|7247.3|7209.8|7242.1|7204.6|7247.8|7210.3|7241.6|7204.1|0
1606327200000|2020-11-25 18:00:00|7242.5|7205|7247.8|7210.3|7252.6|7215.1|7242.1|7204.6|0
1606327500000|2020-11-25 18:05:00|7248.8|7211.3|7260.1|7222.6|7261|7223.5|7248.8|7211.3|0
1606327800000|2020-11-25 18:10:00|7260.6|7223.1|7262.5|7225|7262.5|7225|7258.2|7220.7|0
1606328100000|2020-11-25 18:15:00|7263.5|7226|7254.8|7217.3|7264|7226.5|7254.4|7216.9|0
1606328400000|2020-11-25 18:20:00|7254.3|7216.8|7258.7|7221.2|7258.7|7221.2|7253.4|7215.9|0
1606328700000|2020-11-25 18:25:00|7259.7|7222.2|7262.5|7225|7263.5|7226|7256.7|7219.2|0
1606329000000|2020-11-25 18:30:00|7263.5|7226|7260.6|7223.1|7266.8|7229.3|7259.2|7221.7|0
1606329300000|2020-11-25 18:35:00|7260.1|7222.6|7259.7|7222.2|7263.5|7226|7258.2|7220.7|0
1606329600000|2020-11-25 18:40:00|7260.1|7222.6|7254.8|7217.3|7260.1|7222.6|7254.8|7217.3|0
1606329900000|2020-11-25 18:45:00|7253.9|7216.4|7251|7213.5|7255.3|7217.8|7250.5|7213|0
1606330200000|2020-11-25 18:50:00|7250.5|7213|7253|7215.5|7256.8|7219.3|7250.1|7212.6|0
1606330500000|2020-11-25 18:55:00|7253.4|7215.9|7256.3|7218.8|7259.7|7222.2|7252.9|7215.4|0
1606330800000|2020-11-25 19:00:00|7256.4|7218.9|7251.5|7214|7260.7|7223.2|7250.1|7212.6|0
1606331100000|2020-11-25 19:05:00|7251|7213.5|7250.5|7213|7255.3|7217.8|7250.5|7213|0
1606331400000|2020-11-25 19:10:00|7250.1|7212.6|7239.5|7202|7251.5|7214|7239|7201.5|0
1606331700000|2020-11-25 19:15:00|7240|7202.5|7246.9|7209.4|7248.7|7211.2|7240|7202.5|0
1606332000000|2020-11-25 19:20:00|7248.8|7211.3|7248.8|7211.3|7248.8|7211.3|7248.8|7211.3|0
1606482600000|2020-11-27 13:10:00|7312.2|7274.7|7307.2|7269.7|7313.2|7275.7|7302.7|7265.2|0
1606482900000|2020-11-27 13:15:00|7306.7|7269.2|7288.2|7250.7|7306.7|7269.2|7287.7|7250.2|0
1606483200000|2020-11-27 13:20:00|7288.1|7250.6|7308.2|7270.7|7308.7|7271.2|7286.2|7248.7|0
1606483500000|2020-11-27 13:25:00|7308.3|7270.8|7309.2|7271.7|7315.7|7278.2|7308.3|7270.8|0
1606483800000|2020-11-27 13:30:00|7308.8|7271.3|7299.8|7262.3|7313.8|7276.3|7297.3|7259.8|0
1606484100000|2020-11-27 13:35:00|7299.7|7262.2|7305.3|7267.8|7307.8|7270.3|7293.8|7256.3|0
1606484400000|2020-11-27 13:40:00|7305.2|7267.7|7289.8|7252.3|7313.8|7276.3|7287.8|7250.3|0
1606484700000|2020-11-27 13:45:00|7288.8|7251.3|7275.7|7238.2|7289.8|7252.3|7272.3|7234.8|0
1606485000000|2020-11-27 13:50:00|7275.3|7237.8|7276.3|7238.8|7281.8|7244.3|7274.3|7236.8|0
1606485300000|2020-11-27 13:55:00|7275.8|7238.3|7253.3|7215.8|7276.3|7238.8|7247.8|7210.3|0
1606485600000|2020-11-27 14:00:00|7253.2|7215.7|7266.8|7229.3|7272.3|7234.8|7251.7|7214.2|0
1606485900000|2020-11-27 14:05:00|7266.7|7229.2|7269.3|7231.8|7281.8|7244.3|7266.7|7229.2|0
1606486200000|2020-11-27 14:10:00|7269.8|7232.3|7277.8|7240.3|7282.3|7244.8|7269.8|7232.3|0
1606486500000|2020-11-27 14:15:00|7275.8|7238.3|7287.3|7249.8|7288.3|7250.8|7275.8|7238.3|0
1606486800000|2020-11-27 14:20:00|7287.2|7249.7|7280.8|7243.3|7287.2|7249.7|7280.8|7243.3|0
1606487100000|2020-11-27 14:25:00|7280.3|7242.8|7273.3|7235.8|7280.3|7242.8|7272.3|7234.8|0
1606487400000|2020-11-27 14:30:00|7273.2|7235.7|7261.8|7224.3|7273.2|7235.7|7250.8|7213.3|0
1606487700000|2020-11-27 14:35:00|7261.9|7224.4|7284.8|7247.3|7288.3|7250.8|7261.9|7224.4|0
1606488000000|2020-11-27 14:40:00|7284.7|7247.2|7282.3|7244.8|7286.8|7249.3|7276.3|7238.8|0
1606488300000|2020-11-27 14:45:00|7283.3|7245.8|7292.3|7254.8|7296.3|7258.8|7278.3|7240.8|0
1606488600000|2020-11-27 14:50:00|7291.8|7254.3|7293.3|7255.8|7299.8|7262.3|7291.3|7253.8|0
1606488900000|2020-11-27 14:55:00|7295.3|7257.8|7300.8|7263.3|7303.3|7265.8|7295.3|7257.8|0
1606489200000|2020-11-27 15:00:00|7300.9|7263.4|7302.9|7265.4|7303.3|7265.8|7298.5|7261|0
1606489500000|2020-11-27 15:05:00|7303.8|7266.3|7310.3|7272.8|7313.8|7276.3|7301.8|7264.3|0
1606489800000|2020-11-27 15:10:00|7309.9|7272.4|7317.3|7279.8|7317.4|7279.9|7305.8|7268.3|0
1606490100000|2020-11-27 15:15:00|7316.8|7279.3|7313.4|7275.9|7318.3|7280.8|7312.9|7275.4|0
1606490400000|2020-11-27 15:20:00|7313.5|7276|7318.7|7281.2|7319.2|7281.7|7313.5|7276|0
1606490700000|2020-11-27 15:25:00|7319.2|7281.7|7324.5|7287|7325|7287.5|7319.2|7281.7|0
1606491000000|2020-11-27 15:30:00|7322.2|7284.7|7315.9|7278.4|7323.1|7285.6|7312.5|7275|0
1606491300000|2020-11-27 15:35:00|7315.4|7277.9|7319.7|7282.2|7319.7|7282.2|7308.1|7270.6|0
1606491600000|2020-11-27 15:40:00|7318.8|7281.3|7318.8|7281.3|7330.9|7293.4|7318.8|7281.3|0
1606491900000|2020-11-27 15:45:00|7318.7|7281.2|7322.2|7284.7|7326|7288.5|7315.9|7278.4|0
1606492200000|2020-11-27 15:50:00|7318.3|7280.8|7312.5|7275|7321.7|7284.2|7312|7274.5|0
1606492500000|2020-11-27 15:55:00|7311.5|7274|7307.2|7269.7|7311.5|7274|7307.2|7269.7|0
1606492800000|2020-11-27 16:00:00|7309.1|7271.6|7294.2|7256.7|7309.1|7271.6|7293.7|7256.2|0
1606493100000|2020-11-27 16:05:00|7293.7|7256.2|7289.3|7251.8|7295.6|7258.1|7279.2|7241.7|0
1606493400000|2020-11-27 16:10:00|7288.9|7251.4|7281.6|7244.1|7288.9|7251.4|7279.7|7242.2|0
1606493700000|2020-11-27 16:15:00|7281.1|7243.6|7284|7246.5|7287.9|7250.4|7278.2|7240.7|0
1606494000000|2020-11-27 16:20:00|7283.5|7246|7289.8|7252.3|7295.6|7258.1|7283.5|7246|0
1606494300000|2020-11-27 16:25:00|7288.9|7251.4|7298|7260.5|7299.5|7262|7287.9|7250.4|0
1606494600000|2020-11-27 16:30:00|7296.1|7258.6|7296.5|7259|7299.9|7262.4|7294.1|7256.6|0
1606494900000|2020-11-27 16:35:00|7297|7259.5|7299.4|7261.9|7299.9|7262.4|7293.1|7255.6|0
1606495200000|2020-11-27 16:40:00|7301.3|7263.8|7299.8|7262.3|7303.7|7266.2|7299.8|7262.3|0
1606495500000|2020-11-27 16:45:00|7299.4|7261.9|7307.1|7269.6|7308.1|7270.6|7296.9|7259.4|0
1606495800000|2020-11-27 16:50:00|7307.6|7270.1|7305.2|7267.7|7308.1|7270.6|7300.8|7263.3|0
1606496100000|2020-11-27 16:55:00|7306.6|7269.1|7309|7271.5|7311|7273.5|7306.1|7268.6|0
1606496400000|2020-11-27 17:00:00|7308.5|7271|7308.1|7270.6|7311|7273.5|7308.1|7270.6|0
1606496700000|2020-11-27 17:05:00|7308.5|7271|7308.1|7270.6|7310.9|7273.4|7307.1|7269.6|0
1606497000000|2020-11-27 17:10:00|7309|7271.5|7308.1|7270.6|7311.5|7274|7308.1|7270.6|0
1606497300000|2020-11-27 17:15:00|7306.7|7269.2|7307.5|7270|7311|7285.6|7300.6|7269.2|0
1606497600000|2020-11-27 17:20:00|7306|7268.5|7308|7270.5|7308|7270.5|7306|7268.5|0
1606497900000|2020-11-27 17:25:00|7308.5|7271|7308|7270.5|7309|7271.5|7307.5|7270|0
1606498200000|2020-11-27 17:30:00|7307.9|7270.4|7307.5|7270|7309.5|7272|7307.5|7270|4
1606498500000|2020-11-27 17:35:00|7308|7270.5|7321.9|7284.4|7322.9|7285.4|7308|7270.5|1
1606498800000|2020-11-27 17:40:00|7322.9|7285.4|7328.5|7291|7328.5|7291|7321|7283.5|0
1606499100000|2020-11-27 17:45:00|7329|7291.5|7341|7303.5|7344.5|7307|7328.5|7291|0
1606499400000|2020-11-27 17:50:00|7341.4|7303.9|7342|7304.5|7342.5|7305|7336|7298.5|0
1606499700000|2020-11-27 17:55:00|7340.5|7303|7335|7297.5|7345|7307.5|7333.4|7295.9|0
1606500000000|2020-11-27 18:00:00|7334.9|7297.4|7342.5|7305|7345|7307.5|7333.9|7296.4|0
1606500300000|2020-11-27 18:05:00|7341|7303.5|7350.5|7313|7353.5|7316|7341|7303.5|0
1606500600000|2020-11-27 18:10:00|7350.6|7313.1|7344|7306.5|7354.5|7317|7341|7303.5|0
1606500900000|2020-11-27 18:15:00|7343.9|7306.4|7345|7307.5|7349|7311.5|7343.9|7306.4|0
1606501200000|2020-11-27 18:20:00|7345.5|7308|7328|7290.5|7346.5|7309|7318|7280.5|0
1606501500000|2020-11-27 18:25:00|7327.7|7290.2|7332.9|7295.4|7340.5|7303|7315.5|7278|0
1606501800000|2020-11-27 18:30:00|7332|7294.5|7332|7294.5|7332|7294.5|7332|7294.5|0
1606701600000|2020-11-30 02:00:00|7320.8|7283.3|7311.6|7274.1|7328.6|7291.1|7294.4|7256.9|0
1606701900000|2020-11-30 02:05:00|7311.7|7274.2|7312.1|7274.6|7315.1|7277.6|7304.1|7266.6|0
1606702200000|2020-11-30 02:10:00|7312.2|7274.7|7312.1|7274.6|7313.1|7275.6|7308.6|7271.1|0
1606702500000|2020-11-30 02:15:00|7312.2|7274.7|7314.7|7277.2|7314.7|7277.2|7312.2|7274.7|0
1606702800000|2020-11-30 02:20:00|7318.2|7280.7|7318.2|7280.7|7318.2|7280.7|7317.2|7279.7|0
1606703100000|2020-11-30 02:25:00|7318.3|7280.8|7316.7|7279.2|7321.7|7284.2|7316.7|7279.2|0
1606703400000|2020-11-30 02:30:00|7317.2|7279.7|7319.7|7282.2|7319.7|7282.2|7316.7|7279.2|0
1606703700000|2020-11-30 02:35:00|7318.7|7281.2|7324.2|7286.7|7324.2|7286.7|7318.2|7280.7|0
1606704000000|2020-11-30 02:40:00|7324.1|7286.6|7320.2|7282.7|7324.1|7286.6|7319.2|7281.7|0
1606704300000|2020-11-30 02:45:00|7322.2|7284.7|7320.7|7283.2|7323.7|7286.2|7318.7|7281.2|0
1606704600000|2020-11-30 02:50:00|7322.2|7284.7|7325.7|7288.2|7326.2|7288.7|7322.2|7284.7|0
1606704900000|2020-11-30 02:55:00|7325.6|7288.1|7325.2|7287.7|7325.6|7288.1|7324.2|7286.7|0
1606705500000|2020-11-30 03:05:00|7327.2|7289.7|7325.2|7287.7|7327.2|7289.7|7325.2|7287.7|0
1606705800000|2020-11-30 03:10:00|7325.3|7287.8|7327.2|7289.7|7331.7|7294.2|7325.3|7287.8|0
1606706100000|2020-11-30 03:15:00|7328.2|7290.7|7324.2|7286.7|7328.2|7290.7|7324.2|7286.7|0
1606706400000|2020-11-30 03:20:00|7324.3|7286.8|7327.2|7289.7|7329.2|7291.7|7324.3|7286.8|0
1606706700000|2020-11-30 03:25:00|7327.3|7289.8|7325.7|7288.2|7328.2|7290.7|7325.7|7288.2|0
1606707000000|2020-11-30 03:30:00|7327.7|7290.2|7328.2|7290.7|7329.7|7292.2|7327.2|7289.7|0
1606707300000|2020-11-30 03:35:00|7325.7|7288.2|7324.2|7286.7|7325.7|7288.2|7324.2|7286.7|0
1606707600000|2020-11-30 03:40:00|7324.3|7286.8|7325.2|7287.7|7325.2|7287.7|7324.3|7286.8|0
1606709100000|2020-11-30 04:05:00|7325.3|7287.8|7325.3|7287.8|7325.3|7287.8|7325.3|7287.8|0
1606709400000|2020-11-30 04:10:00|7324.7|7287.2|7324.3|7286.8|7324.7|7287.2|7324.3|7286.8|0
1606710300000|2020-11-30 04:25:00|7324.2|7286.7|7324.8|7287.3|7324.8|7287.3|7323.3|7285.8|0
1606710600000|2020-11-30 04:30:00|7324.7|7287.2|7324.8|7287.3|7324.8|7287.3|7324.3|7286.8|0
1606710900000|2020-11-30 04:35:00|7324.3|7286.8|7329.8|7292.3|7329.8|7292.3|7324.3|7286.8|0
1606711200000|2020-11-30 04:40:00|7330.8|7293.3|7330.8|7293.3|7330.8|7293.3|7330.8|7293.3|0
1606711500000|2020-11-30 04:45:00|7329.8|7292.3|7329.8|7292.3|7329.8|7292.3|7329.8|7292.3|0
1606713000000|2020-11-30 05:10:00|7329.3|7291.8|7329.3|7291.8|7329.3|7291.8|7329.3|7291.8|0
1606713600000|2020-11-30 05:20:00|7328.8|7291.3|7326.8|7289.3|7328.8|7291.3|7326.8|7289.3|0
1606714200000|2020-11-30 05:30:00|7326.3|7288.8|7323.8|7286.3|7326.3|7288.8|7322.3|7284.8|0
1606714500000|2020-11-30 05:35:00|7323.3|7285.8|7335.3|7297.8|7336.3|7298.8|7323.3|7285.8|0
1606714800000|2020-11-30 05:40:00|7335.4|7297.9|7340.8|7303.3|7342.2|7304.7|7335.4|7297.9|0
1606715100000|2020-11-30 05:45:00|7340.3|7302.8|7339.8|7302.3|7340.3|7302.8|7339.8|7302.3|0
1606715400000|2020-11-30 05:50:00|7339.9|7302.4|7334.4|7296.9|7341.3|7303.8|7334.4|7296.9|0
1606715700000|2020-11-30 05:55:00|7334.9|7297.4|7335.4|7297.9|7336.4|7298.9|7334.4|7296.9|0
1606716000000|2020-11-30 06:00:00|7335.3|7297.8|7338.4|7300.9|7339.3|7301.8|7332.9|7295.4|0
1606716300000|2020-11-30 06:05:00|7338.9|7301.4|7335.9|7298.4|7338.9|7301.4|7334.9|7297.4|0
1606716600000|2020-11-30 06:10:00|7338.9|7301.4|7336.9|7299.4|7339.4|7301.9|7335.4|7297.9|0
1606716900000|2020-11-30 06:15:00|7336.4|7298.9|7332.4|7294.9|7336.4|7298.9|7331.9|7294.4|0
1606717200000|2020-11-30 06:20:00|7332.5|7295|7331.9|7294.4|7333.9|7296.4|7331.9|7294.4|0
1606717500000|2020-11-30 06:25:00|7332.4|7294.9|7319.4|7281.9|7332.4|7294.9|7311.9|7274.4|0
1606717800000|2020-11-30 06:30:00|7318.9|7281.4|7335.9|7298.4|7335.9|7298.4|7316.9|7279.4|0
1606718100000|2020-11-30 06:35:00|7336.4|7298.9|7336.4|7298.9|7339.9|7302.4|7333.4|7295.9|0
1606718400000|2020-11-30 06:40:00|7335.9|7298.4|7335.9|7298.4|7335.9|7298.4|7335.9|7298.4|0
1606718700000|2020-11-30 06:45:00|7336.9|7299.4|7345.4|7307.9|7345.4|7307.9|7335.9|7298.4|0
1606719300000|2020-11-30 06:55:00|7344.9|7307.4|7345.4|7307.9|7345.4|7307.9|7344.4|7306.9|0
1606719600000|2020-11-30 07:00:00|7341.9|7304.4|7350.4|7312.9|7350.4|7312.9|7334.9|7297.4|0
1606719900000|2020-11-30 07:05:00|7350.6|7313.1|7350.9|7313.4|7356.9|7319.4|7350.4|7312.9|0
1606720200000|2020-11-30 07:10:00|7351.4|7313.9|7351.4|7313.9|7351.4|7313.9|7351.4|7313.9|0
1606720500000|2020-11-30 07:15:00|7351.3|7313.8|7346.9|7309.4|7351.3|7313.8|7346.9|7309.4|0
1606720800000|2020-11-30 07:20:00|7346.4|7308.9|7353.4|7315.9|7353.4|7315.9|7346.4|7308.9|0
1606721100000|2020-11-30 07:25:00|7353.9|7316.4|7354.9|7317.4|7354.9|7317.4|7351.4|7313.9|0
1606721400000|2020-11-30 07:30:00|7355|7317.5|7348.4|7310.9|7355.4|7317.9|7348.4|7310.9|0
1606721700000|2020-11-30 07:35:00|7347.4|7309.9|7348.4|7310.9|7348.4|7310.9|7346.4|7308.9|0
1606722000000|2020-11-30 07:40:00|7348.5|7311|7349|7311.5|7351.5|7314|7348.5|7311|0
1606722300000|2020-11-30 07:45:00|7349.5|7312|7348.5|7311|7351.5|7314|7346.5|7309|0
1606722600000|2020-11-30 07:50:00|7348|7310.5|7345.5|7308|7348|7310.5|7345.5|7308|0
1606723800000|2020-11-30 08:10:00|7345.4|7307.9|7330.5|7293|7345.4|7307.9|7330.5|7293|0
1606724100000|2020-11-30 08:15:00|7331|7293.5|7334|7296.5|7336|7298.5|7328.5|7291|0
1606724400000|2020-11-30 08:20:00|7334.2|7296.7|7340|7302.5|7340.5|7303|7334.2|7296.7|0
1606724700000|2020-11-30 08:25:00|7339.9|7302.4|7337.5|7300|7340|7302.5|7337.5|7300|0
1606725000000|2020-11-30 08:30:00|7337.4|7299.9|7330|7292.5|7337.4|7299.9|7329.5|7292|0
1606725300000|2020-11-30 08:35:00|7329.9|7292.4|7332.6|7295.1|7332.6|7295.1|7328.5|7291|0
1606725600000|2020-11-30 08:40:00|7333.5|7296|7334|7296.5|7334|7296.5|7331.2|7293.7|0
1606725900000|2020-11-30 08:45:00|7334.5|7297|7332.5|7295|7334.5|7297|7327.5|7290|0
1606726200000|2020-11-30 08:50:00|7332|7294.5|7335|7297.5|7335|7297.5|7325|7287.5|0
1606726500000|2020-11-30 08:55:00|7334.5|7297|7340.5|7303|7342|7304.5|7334.5|7297|0
1606726800000|2020-11-30 09:00:00|7340.6|7303.1|7341.5|7304|7345|7307.5|7340.6|7303.1|0
1606727100000|2020-11-30 09:05:00|7342|7304.5|7343.5|7306|7343.5|7306|7341.5|7304|0
1606727400000|2020-11-30 09:10:00|7343.6|7306.1|7343.5|7306|7345.5|7308|7342|7304.5|0
1606727700000|2020-11-30 09:15:00|7342.5|7305|7347|7309.5|7347|7309.5|7337.5|7300|0
1606728000000|2020-11-30 09:20:00|7345.5|7308|7344.5|7307|7346.5|7309|7343|7305.5|0
1606728300000|2020-11-30 09:25:00|7344|7306.5|7341.6|7304.1|7344.1|7306.6|7338.1|7300.6|0
1606728600000|2020-11-30 09:30:00|7339.1|7301.6|7346.6|7309.1|7347.1|7309.6|7339.1|7301.6|0
1606728900000|2020-11-30 09:35:00|7346.5|7309|7342.1|7304.6|7346.5|7309|7341.6|7304.1|0
1606729200000|2020-11-30 09:40:00|7342|7304.5|7338.1|7300.6|7342|7304.5|7336.6|7299.1|0
1606729500000|2020-11-30 09:45:00|7337.6|7300.1|7331.1|7293.6|7337.6|7300.1|7331.1|7293.6|0
1606729800000|2020-11-30 09:50:00|7333.6|7296.1|7333.1|7295.6|7335.6|7298.1|7332.1|7294.6|0
1606730100000|2020-11-30 09:55:00|7334.1|7296.6|7338.1|7300.6|7340.1|7302.6|7334.1|7296.6|0
1606730400000|2020-11-30 10:00:00|7337.1|7299.6|7326.6|7289.1|7337.1|7299.6|7322.6|7285.1|0
1606730700000|2020-11-30 10:05:00|7327.6|7290.1|7330.1|7292.6|7331.1|7293.6|7326.1|7288.6|0
1606731000000|2020-11-30 10:10:00|7330|7292.5|7330.1|7292.6|7330.1|7292.6|7324.6|7287.1|0
1606731300000|2020-11-30 10:15:00|7329.1|7291.6|7328.6|7291.1|7330.1|7292.6|7327.1|7289.6|0
1606731600000|2020-11-30 10:20:00|7328.1|7290.6|7326.1|7288.6|7328.6|7291.1|7324.1|7286.6|0
1606731900000|2020-11-30 10:25:00|7326.6|7289.1|7327.1|7289.6|7328.1|7290.6|7324.6|7287.1|0
1606732200000|2020-11-30 10:30:00|7327.6|7290.1|7326.1|7288.6|7327.6|7290.1|7324.6|7287.1|0
1606732500000|2020-11-30 10:35:00|7327.6|7290.1|7327.1|7289.6|7328.6|7291.1|7326.1|7288.6|0
1606732800000|2020-11-30 10:40:00|7326.6|7289.1|7327.6|7290.1|7328.1|7290.6|7326.6|7289.1|0
1606733100000|2020-11-30 10:45:00|7326.6|7289.1|7325.6|7288.1|7326.6|7289.1|7325.6|7288.1|0
1606733400000|2020-11-30 10:50:00|7325.1|7287.6|7325.1|7287.6|7325.1|7287.6|7325.1|7287.6|0
1606733700000|2020-11-30 10:55:00|7325.3|7287.8|7325.6|7288.1|7328.1|7290.6|7325.1|7287.6|0
1606734300000|2020-11-30 11:05:00|7325.1|7287.6|7324.6|7287.1|7325.1|7287.6|7324.6|7287.1|0
1606734600000|2020-11-30 11:10:00|7323.1|7285.6|7325.6|7288.1|7325.6|7288.1|7322.6|7285.1|0
1606734900000|2020-11-30 11:15:00|7325.7|7288.2|7322.7|7285.2|7325.7|7288.2|7322.7|7285.2|0
1606735200000|2020-11-30 11:20:00|7323.7|7286.2|7325.7|7288.2|7325.7|7288.2|7323.7|7286.2|0
1606735500000|2020-11-30 11:25:00|7323.7|7286.2|7329.7|7292.2|7330.2|7292.7|7323.7|7286.2|0
1606735800000|2020-11-30 11:30:00|7329.6|7292.1|7328.7|7291.2|7330.2|7292.7|7328.7|7291.2|0
1606736100000|2020-11-30 11:35:00|7328.2|7290.7|7327.7|7290.2|7328.2|7290.7|7327.2|7289.7|0
1606736400000|2020-11-30 11:40:00|7328.2|7290.7|7328.7|7291.2|7328.7|7291.2|7327.2|7289.7|0
1606737000000|2020-11-30 11:50:00|7329.7|7292.2|7330.7|7293.2|7330.7|7293.2|7329.7|7292.2|0
1606737300000|2020-11-30 11:55:00|7329.7|7292.2|7327.7|7290.2|7329.7|7292.2|7327.7|7290.2|0
1606737600000|2020-11-30 12:00:00|7330.2|7292.7|7330.2|7292.7|7330.2|7292.7|7330.2|7292.7|0
1606737900000|2020-11-30 12:05:00|7329.7|7292.2|7332.2|7294.7|7335.2|7297.7|7329.7|7292.2|0
1606738200000|2020-11-30 12:10:00|7332.3|7294.8|7337.7|7300.2|7338.7|7301.2|7332.3|7294.8|0
1606738500000|2020-11-30 12:15:00|7335.7|7298.2|7334.7|7297.2|7336.7|7299.2|7334.7|7297.2|0
1606738800000|2020-11-30 12:20:00|7334.6|7297.1|7340.2|7302.7|7341.2|7303.7|7333.3|7295.8|0
1606739100000|2020-11-30 12:25:00|7339.7|7302.2|7341.7|7304.2|7342.7|7305.2|7339.2|7301.7|0
1606739400000|2020-11-30 12:30:00|7341.2|7303.7|7340.2|7302.7|7341.2|7303.7|7340.2|7302.7|0
1606739700000|2020-11-30 12:35:00|7340.7|7303.2|7341.7|7304.2|7342.2|7304.7|7340.7|7303.2|0
1606740000000|2020-11-30 12:40:00|7342.2|7304.7|7342.7|7305.2|7345.7|7308.2|7341.2|7303.7|0
1606740300000|2020-11-30 12:45:00|7340.2|7302.7|7336.7|7299.2|7340.2|7302.7|7336.7|7299.2|0
1606740600000|2020-11-30 12:50:00|7335.7|7298.2|7335.2|7297.7|7336.2|7298.7|7334.7|7297.2|0
1606740900000|2020-11-30 12:55:00|7334.7|7297.2|7332.7|7295.2|7334.7|7297.2|7332.7|7295.2|0
1606741200000|2020-11-30 13:00:00|7332.8|7295.3|7322.8|7285.3|7346.2|7308.7|7317.8|7280.3|0
1606741500000|2020-11-30 13:05:00|7322.7|7285.2|7332.8|7295.3|7334.3|7296.8|7321.3|7283.8|0
1606741800000|2020-11-30 13:10:00|7332.7|7295.2|7322.3|7284.8|7337.8|7300.3|7322.3|7284.8|0
1606742100000|2020-11-30 13:15:00|7322.8|7285.3|7322.8|7285.3|7328.8|7291.3|7319.3|7281.8|0
1606742400000|2020-11-30 13:20:00|7322.3|7284.8|7313.3|7275.8|7326.3|7288.8|7310.8|7273.3|0
1606742700000|2020-11-30 13:25:00|7312.8|7275.3|7318.3|7280.8|7323.8|7286.3|7312.8|7275.3|0
1606743000000|2020-11-30 13:30:00|7318.2|7280.7|7325.8|7288.3|7326.3|7288.8|7313.3|7275.8|0
1606743300000|2020-11-30 13:35:00|7324.8|7287.3|7330.3|7292.8|7332.8|7295.3|7322.3|7284.8|0
1606743600000|2020-11-30 13:40:00|7329.8|7292.3|7329.3|7291.8|7330.8|7293.3|7325.3|7287.8|0
1606743900000|2020-11-30 13:45:00|7328.8|7291.3|7329.3|7291.8|7329.3|7291.8|7323.3|7285.8|0
1606744200000|2020-11-30 13:50:00|7329.4|7291.9|7333.7|7296.2|7333.8|7296.3|7329.4|7291.9|0
1606744500000|2020-11-30 13:55:00|7332.3|7294.8|7335.8|7298.3|7338.3|7300.8|7332.3|7294.8|0
1606744800000|2020-11-30 14:00:00|7334.8|7297.3|7335.8|7298.3|7341.3|7303.8|7334.8|7297.3|0
1606745100000|2020-11-30 14:05:00|7336.8|7299.3|7341.3|7303.8|7346.3|7308.8|7336.8|7299.3|0
1606745400000|2020-11-30 14:10:00|7341.2|7303.7|7327.8|7290.3|7341.2|7303.7|7327.8|7290.3|0
1606745700000|2020-11-30 14:15:00|7327.3|7289.8|7328.8|7291.3|7332.3|7294.8|7326.3|7288.8|0
1606746000000|2020-11-30 14:20:00|7328.3|7290.8|7330.8|7293.3|7333.8|7296.3|7328.3|7290.8|0
1606746300000|2020-11-30 14:25:00|7331.8|7294.3|7337.8|7300.3|7337.8|7300.3|7327.4|7289.9|0
1606746600000|2020-11-30 14:30:00|7336.8|7299.3|7314.3|7276.8|7337.8|7300.3|7312.8|7275.3|0
1606746900000|2020-11-30 14:35:00|7312.3|7274.8|7299.3|7261.8|7312.3|7274.8|7289.3|7251.8|0
1606747200000|2020-11-30 14:40:00|7298.8|7261.3|7305.3|7267.8|7311.3|7273.8|7292.3|7254.8|0
1606747500000|2020-11-30 14:45:00|7305.8|7268.3|7290.3|7252.8|7307.3|7269.8|7289.8|7252.3|0
1606747800000|2020-11-30 14:50:00|7290.8|7253.3|7302.8|7265.3|7306.8|7269.3|7285.8|7248.3|0
1606748100000|2020-11-30 14:55:00|7302.9|7265.4|7297.4|7259.9|7311.9|7274.4|7296.4|7258.9|0
1606748400000|2020-11-30 15:00:00|7297.9|7260.4|7295.4|7257.9|7302.4|7264.9|7288.4|7250.9|0
1606748700000|2020-11-30 15:05:00|7295.9|7258.4|7281.9|7244.4|7296.9|7259.4|7280.9|7243.4|0
1606749000000|2020-11-30 15:10:00|7281.4|7243.9|7281.9|7244.4|7287.4|7249.9|7279.4|7241.9|0
1606749300000|2020-11-30 15:15:00|7282.9|7245.4|7297.4|7259.9|7297.4|7259.9|7279.4|7241.9|0
1606749600000|2020-11-30 15:20:00|7297.9|7260.4|7298.4|7260.9|7301.3|7263.8|7286.9|7249.4|0
1606749900000|2020-11-30 15:25:00|7298.3|7260.8|7277.9|7240.4|7298.3|7260.8|7276.4|7238.9|0
1606750200000|2020-11-30 15:30:00|7277.4|7239.9|7266.9|7229.4|7277.4|7239.9|7263.9|7226.4|0
1606750500000|2020-11-30 15:35:00|7267.4|7229.9|7275.9|7238.4|7280.4|7242.9|7264.9|7227.4|0
1606750800000|2020-11-30 15:40:00|7274.9|7237.4|7270.4|7232.9|7279.9|7242.4|7265.9|7228.4|0
1606751100000|2020-11-30 15:45:00|7269.9|7232.4|7273.4|7235.9|7276.4|7238.9|7264|7226.5|0
1606751400000|2020-11-30 15:50:00|7272.9|7235.4|7276.9|7239.4|7280.9|7243.4|7266.9|7229.4|0
1606751700000|2020-11-30 15:55:00|7277|7239.5|7269.9|7232.4|7280.4|7242.9|7269.4|7231.9|0
1606752000000|2020-11-30 16:00:00|7273.4|7235.9|7250.9|7213.4|7273.4|7235.9|7250.4|7212.9|0
1606752300000|2020-11-30 16:05:00|7250.4|7212.9|7261.9|7224.4|7266.9|7229.4|7250.4|7212.9|0
1606752600000|2020-11-30 16:10:00|7263.4|7225.9|7273.4|7235.9|7274.5|7237|7262.9|7225.4|0
1606752900000|2020-11-30 16:15:00|7273|7235.5|7265|7227.5|7275.9|7238.4|7264.5|7227|0
1606753200000|2020-11-30 16:20:00|7266|7228.5|7273|7235.5|7281|7243.5|7264.5|7227|0
1606753500000|2020-11-30 16:25:00|7272.9|7235.4|7260.9|7223.4|7272.9|7235.4|7259.5|7222|0
1606753800000|2020-11-30 16:30:00|7260|7222.5|7256.5|7219|7266|7228.5|7255|7217.5|0
1606754100000|2020-11-30 16:35:00|7256.9|7219.4|7260|7222.5|7263.5|7226|7254.5|7217|0
1606754400000|2020-11-30 16:40:00|7261|7223.5|7257.9|7220.4|7261.5|7224|7255|7217.5|0
1606754700000|2020-11-30 16:45:00|7257.4|7219.9|7264.4|7226.9|7264.4|7226.9|7247.7|7210.2|0
1606755000000|2020-11-30 16:50:00|7264.8|7227.3|7261.8|7224.3|7268.8|7231.3|7259.9|7222.4|0
1606755300000|2020-11-30 16:55:00|7261.3|7223.8|7249.4|7224.4|7261.8|7226.8|7246.4|7214.8|0
1606755600000|2020-11-30 17:00:00|7262|7224.5|7239|7224|7262.4|7229.2|7239|7219.1|0
1606755900000|2020-11-30 17:05:00|7239.5|7224.5|7243.5|7206|7248.8|7224.9|7238|7204.5|3
1606756200000|2020-11-30 17:10:00|7243.4|7205.9|7245.5|7208|7245.5|7208|7240.5|7203|0
1606756500000|2020-11-30 17:15:00|7245|7207.5|7243.5|7206|7249|7211.5|7240.5|7203|0
1606756800000|2020-11-30 17:20:00|7244|7206.5|7247|7209.5|7247|7209.5|7240.5|7203|0
1606757100000|2020-11-30 17:25:00|7245.5|7208|7231|7193.5|7245.5|7208|7230|7192.5|0
1606757400000|2020-11-30 17:30:00|7230|7192.5|7225.5|7188|7232.5|7195|7224.5|7187|0
1606757700000|2020-11-30 17:35:00|7226.5|7189|7228.5|7191|7229.5|7192|7224.5|7187|0
1606758000000|2020-11-30 17:40:00|7227.5|7190|7229.5|7192|7229.5|7192|7225|7187.5|0
1606758300000|2020-11-30 17:45:00|7229|7191.5|7233|7195.5|7234.5|7197|7228.5|7191|0
1606758600000|2020-11-30 17:50:00|7233.1|7195.6|7233.5|7196|7236|7198.5|7233|7195.5|0
1606758900000|2020-11-30 17:55:00|7233|7195.5|7232|7194.5|7234.5|7197|7229.5|7192|0
1606759200000|2020-11-30 18:00:00|7232.5|7195|7229.5|7192|7232.5|7195|7229.5|7192|0
1606759500000|2020-11-30 18:05:00|7235|7197.5|7233|7195.5|7241.5|7204|7233|7195.5|0
1606759800000|2020-11-30 18:10:00|7232.5|7195|7236.5|7199|7236.5|7199|7232|7194.5|0
1606760100000|2020-11-30 18:15:00|7237|7199.5|7231.5|7194|7237|7199.5|7231|7193.5|0
1606760400000|2020-11-30 18:20:00|7231|7193.5|7230.5|7193|7235|7197.5|7230.5|7193|0
1606760700000|2020-11-30 18:25:00|7227.6|7190.1|7225.5|7188|7229|7191.5|7225.5|7188|0
1606761000000|2020-11-30 18:30:00|7224.5|7187|7223|7185.5|7226|7188.5|7221|7183.5|0
1606761300000|2020-11-30 18:35:00|7222.5|7185|7222|7184.5|7223|7185.5|7220.5|7183|1
1606761600000|2020-11-30 18:40:00|7221|7183.5|7223|7185.5|7227|7189.5|7221|7183.5|1
1606761900000|2020-11-30 18:45:00|7222.5|7185|7223.1|7185.6|7226.5|7189|7221.1|7183.6|0
1606762200000|2020-11-30 18:50:00|7222.6|7185.1|7219.6|7182.1|7222.6|7185.1|7219.6|7182.1|0
1606762500000|2020-11-30 18:55:00|7221.1|7183.6|7224.6|7187.1|7226.6|7189.1|7220.1|7182.6|0
1606762800000|2020-11-30 19:00:00|7224.5|7187|7226.1|7188.6|7227.1|7189.6|7220.6|7183.1|0
1606763100000|2020-11-30 19:05:00|7226|7188.5|7219.6|7182.1|7226|7188.5|7219.6|7182.1|0
1606763400000|2020-11-30 19:10:00|7220.6|7183.1|7232.1|7194.6|7232.6|7195.1|7214.6|7177.1|0
1606763700000|2020-11-30 19:15:00|7231.1|7193.6|7233.6|7196.1|7238.1|7200.6|7226.1|7188.6|0
1606788000000|2020-12-01 02:00:00|7239.4|7201.9|7242.5|7205|7251.9|7214.4|7238.9|7201.4|0
1606788300000|2020-12-01 02:05:00|7242.9|7205.4|7247.9|7210.4|7247.9|7210.4|7242.4|7204.9|0
1606788600000|2020-12-01 02:10:00|7247.8|7210.3|7250.9|7213.4|7250.9|7213.4|7243.4|7205.9|0
1606788900000|2020-12-01 02:15:00|7250.4|7212.9|7251.4|7213.9|7251.4|7213.9|7247.9|7210.4|0
1606789200000|2020-12-01 02:20:00|7251.3|7213.8|7248.5|7211|7251.3|7213.8|7248.4|7210.9|0
1606789500000|2020-12-01 02:25:00|7249.1|7211.6|7250.5|7213|7251|7213.5|7249.1|7211.6|0
1606789800000|2020-12-01 02:30:00|7251|7213.5|7253.5|7216|7255|7217.5|7251|7213.5|0
1606790100000|2020-12-01 02:35:00|7254|7216.5|7253.5|7216|7254.4|7216.9|7251.6|7214.1|0
1606790400000|2020-12-01 02:40:00|7254.5|7217|7254|7216.5|7254.5|7217|7251.5|7214|0
1606790700000|2020-12-01 02:45:00|7253.9|7216.4|7252|7214.5|7253.9|7216.4|7252|7214.5|0
1606791000000|2020-12-01 02:50:00|7254.5|7217|7264.5|7227|7267|7229.5|7251.5|7214|0
1606791300000|2020-12-01 02:55:00|7263|7225.5|7258|7220.5|7263|7225.5|7257|7219.5|0
1606791600000|2020-12-01 03:00:00|7257.9|7220.4|7254|7216.5|7259.5|7222|7254|7216.5|0
1606791900000|2020-12-01 03:05:00|7254.5|7217|7253.5|7216|7258|7220.5|7253.5|7216|0
1606792200000|2020-12-01 03:10:00|7254|7216.5|7255|7217.5|7259|7221.5|7252.1|7214.6|0
1606792500000|2020-12-01 03:15:00|7254|7216.5|7253|7215.5|7255|7217.5|7253|7215.5|0
1606792800000|2020-12-01 03:20:00|7254.5|7217|7255.5|7218|7255.5|7218|7254.5|7217|0
1606793700000|2020-12-01 03:35:00|7255.7|7218.2|7258.5|7221|7258.5|7221|7255.7|7218.2|0
1606794000000|2020-12-01 03:40:00|7262|7224.5|7263.5|7226|7264.5|7227|7262|7224.5|0
1606794600000|2020-12-01 03:50:00|7263.6|7226.1|7265.5|7228|7265.5|7228|7263.6|7226.1|0
1606794900000|2020-12-01 03:55:00|7265.6|7228.1|7263.5|7226|7270.5|7233|7263|7225.5|0
1606795500000|2020-12-01 04:05:00|7263.7|7226.2|7265.6|7228.1|7266.5|7229|7263.7|7226.2|0
1606796400000|2020-12-01 04:20:00|7267.1|7229.6|7265.1|7227.6|7267.1|7229.6|7265.1|7227.6|0
1606796700000|2020-12-01 04:25:00|7265|7227.5|7263.6|7226.1|7265|7227.5|7263.6|7226.1|0
1606797000000|2020-12-01 04:30:00|7263.5|7226|7260.6|7223.1|7263.5|7226|7260.6|7223.1|0
1606797300000|2020-12-01 04:35:00|7261.1|7223.6|7261.6|7224.1|7262.6|7225.1|7260.1|7222.6|0
1606797600000|2020-12-01 04:40:00|7262.1|7224.6|7262.1|7224.6|7262.1|7224.6|7262.1|7224.6|0
1606797900000|2020-12-01 04:45:00|7262.6|7225.1|7263.1|7225.6|7263.1|7225.6|7262.6|7225.1|0
1606799100000|2020-12-01 05:05:00|7262.1|7224.6|7262.1|7224.6|7262.1|7224.6|7262.1|7224.6|0
1606799400000|2020-12-01 05:10:00|7263.1|7225.6|7263.6|7226.1|7263.6|7226.1|7263.1|7225.6|0
1606799700000|2020-12-01 05:15:00|7263.1|7225.6|7263.1|7225.6|7263.1|7225.6|7263.1|7225.6|0
1606800000000|2020-12-01 05:20:00|7263.2|7225.7|7264.6|7227.1|7265.1|7227.6|7263.2|7225.7|0
1606800300000|2020-12-01 05:25:00|7263.6|7226.1|7263.6|7226.1|7263.6|7226.1|7263.6|7226.1|0
1606800600000|2020-12-01 05:30:00|7263.1|7225.6|7263.1|7225.6|7263.1|7225.6|7263.1|7225.6|0
1606800900000|2020-12-01 05:35:00|7263.2|7225.7|7263.6|7226.1|7263.6|7226.1|7263.2|7225.7|0
1606801200000|2020-12-01 05:40:00|7263.1|7225.6|7262.6|7225.1|7263.1|7225.6|7262.6|7225.1|0
1606801500000|2020-12-01 05:45:00|7255.6|7218.1|7244.1|7206.6|7255.6|7218.1|7243.1|7205.6|0
1606801800000|2020-12-01 05:50:00|7243.1|7205.6|7243.6|7206.1|7243.6|7206.1|7243.1|7205.6|0
1606802100000|2020-12-01 05:55:00|7244.6|7207.1|7246.2|7208.7|7247.6|7210.1|7244.6|7207.1|0
1606803000000|2020-12-01 06:10:00|7247.2|7209.7|7247.7|7210.2|7248.2|7210.7|7247.2|7209.7|0
1606803300000|2020-12-01 06:15:00|7248.2|7210.7|7248.2|7210.7|7248.2|7210.7|7248.2|7210.7|0
1606803600000|2020-12-01 06:20:00|7247.7|7210.2|7247.7|7210.2|7247.7|7210.2|7242.7|7205.2|0
1606803900000|2020-12-01 06:25:00|7247.2|7209.7|7247.2|7209.7|7247.2|7209.7|7246.2|7208.7|0
1606804200000|2020-12-01 06:30:00|7249.2|7211.7|7250.7|7213.2|7250.7|7213.2|7249.2|7211.7|0
1606804500000|2020-12-01 06:35:00|7251.7|7214.2|7249.2|7211.7|7252.2|7214.7|7249.2|7211.7|0
1606804800000|2020-12-01 06:40:00|7249.1|7211.6|7246.7|7209.2|7249.1|7211.6|7246.7|7209.2|0
1606805100000|2020-12-01 06:45:00|7246.2|7208.7|7245.2|7207.7|7246.2|7208.7|7244.2|7206.7|0
1606805400000|2020-12-01 06:50:00|7245.7|7208.2|7247.7|7210.2|7248.2|7210.7|7245.7|7208.2|0
1606805700000|2020-12-01 06:55:00|7248.2|7210.7|7244.2|7206.7|7248.2|7210.7|7243.7|7206.2|0
1606806000000|2020-12-01 07:00:00|7243.2|7205.7|7248.2|7210.7|7248.2|7210.7|7242.2|7204.7|0
1606806300000|2020-12-01 07:05:00|7249.2|7211.7|7249.7|7212.2|7250.2|7212.7|7249.2|7211.7|0
1606806600000|2020-12-01 07:10:00|7249.2|7211.7|7248.7|7211.2|7249.7|7212.2|7247.2|7209.7|0
1606806900000|2020-12-01 07:15:00|7248.8|7211.3|7248.7|7211.2|7249.2|7211.7|7248.7|7211.2|0
1606807200000|2020-12-01 07:20:00|7248.8|7211.3|7249.7|7212.2|7250.7|7213.2|7248.8|7211.3|0
1606807500000|2020-12-01 07:25:00|7249.2|7211.7|7250.2|7212.7|7250.2|7212.7|7249.2|7211.7|0
1606807800000|2020-12-01 07:30:00|7249.2|7211.7|7251.2|7213.7|7251.2|7213.7|7249.2|7211.7|0
1606808100000|2020-12-01 07:35:00|7249.7|7212.2|7250.2|7212.7|7251.2|7213.7|7249.7|7212.2|0
1606808400000|2020-12-01 07:40:00|7249.8|7212.3|7250.3|7212.8|7251.2|7213.7|7249.3|7211.8|0
1606808700000|2020-12-01 07:45:00|7249.3|7211.8|7247.8|7210.3|7249.8|7212.3|7247.8|7210.3|0
1606809000000|2020-12-01 07:50:00|7249.8|7212.3|7248.8|7211.3|7249.8|7212.3|7248.8|7211.3|0
1606809300000|2020-12-01 07:55:00|7249.3|7211.8|7249.8|7212.3|7250.3|7212.8|7249.3|7211.8|0
1606809600000|2020-12-01 08:00:00|7249.3|7211.8|7248.3|7210.8|7251.3|7213.8|7248.3|7210.8|0
1606809900000|2020-12-01 08:05:00|7248.8|7211.3|7245.8|7208.3|7248.8|7211.3|7245.8|7208.3|0
1606810200000|2020-12-01 08:10:00|7246.3|7208.8|7247.3|7209.8|7249.3|7211.8|7246.3|7208.8|0
1606810500000|2020-12-01 08:15:00|7247.5|7210|7251.8|7214.3|7252.3|7214.8|7247.5|7210|0
1606810800000|2020-12-01 08:20:00|7251.3|7213.8|7250.3|7212.8|7251.3|7213.8|7250.3|7212.8|0
1606811100000|2020-12-01 08:25:00|7249.7|7212.2|7247.8|7210.3|7249.7|7212.2|7247.3|7209.8|0
1606811400000|2020-12-01 08:30:00|7248.3|7210.8|7251.8|7214.3|7251.8|7214.3|7248.3|7210.8|0
1606811700000|2020-12-01 08:35:00|7250.8|7213.3|7254.8|7217.3|7254.8|7217.3|7250.8|7213.3|0
1606812300000|2020-12-01 08:45:00|7252.8|7215.3|7249.3|7211.8|7254.8|7217.3|7249.3|7211.8|0
1606812600000|2020-12-01 08:50:00|7248.8|7211.3|7246.8|7209.3|7248.8|7211.3|7246.8|7209.3|0
1606812900000|2020-12-01 08:55:00|7247.3|7209.8|7250.3|7212.8|7250.8|7213.3|7246.8|7209.3|0
1606813200000|2020-12-01 09:00:00|7250.8|7213.3|7248.8|7211.3|7251.3|7213.8|7247.8|7210.3|0
1606813500000|2020-12-01 09:05:00|7247.3|7209.8|7244.8|7207.3|7247.8|7210.3|7244.3|7206.8|0
1606813800000|2020-12-01 09:10:00|7245.8|7208.3|7242.8|7205.3|7246.4|7208.9|7242.3|7204.8|0
1606814100000|2020-12-01 09:15:00|7245.8|7208.3|7248.3|7210.8|7251.8|7214.3|7244.8|7207.3|0
1606814400000|2020-12-01 09:20:00|7248.4|7210.9|7248.8|7211.3|7251.4|7213.9|7247.8|7210.3|0
1606814700000|2020-12-01 09:25:00|7247.3|7209.8|7249.9|7212.4|7250.8|7213.3|7247.3|7209.8|0
1606815000000|2020-12-01 09:30:00|7249.8|7212.3|7246.9|7209.4|7249.8|7212.3|7246.4|7208.9|0
1606815300000|2020-12-01 09:35:00|7246.8|7209.3|7247.9|7210.4|7250.9|7213.4|7246.4|7208.9|0
1606815600000|2020-12-01 09:40:00|7247.8|7210.3|7248.4|7210.9|7248.4|7210.9|7245.4|7207.9|0
1606815900000|2020-12-01 09:45:00|7247.4|7209.9|7246.4|7208.9|7247.9|7210.4|7245.9|7208.4|0
1606816200000|2020-12-01 09:50:00|7245.9|7208.4|7242.9|7205.4|7245.9|7208.4|7241.4|7203.9|0
1606816500000|2020-12-01 09:55:00|7242.4|7204.9|7241.9|7204.4|7242.9|7205.4|7241.9|7204.4|0
1606816800000|2020-12-01 10:00:00|7242.9|7205.4|7237.4|7199.9|7242.9|7205.4|7237.4|7199.9|0
1606817100000|2020-12-01 10:05:00|7237.3|7199.8|7235.9|7198.4|7237.3|7199.8|7233.4|7195.9|0
1606817400000|2020-12-01 10:10:00|7234.9|7197.4|7235.9|7198.4|7236.9|7199.4|7234.4|7196.9|0
1606817700000|2020-12-01 10:15:00|7235.8|7198.3|7235.4|7197.9|7236.4|7198.9|7234.9|7197.4|0
1606818000000|2020-12-01 10:20:00|7235.9|7198.4|7238.4|7200.9|7239.9|7202.4|7235.4|7197.9|0
1606818300000|2020-12-01 10:25:00|7238.9|7201.4|7241.9|7204.4|7244.9|7207.4|7236.4|7198.9|0
1606818600000|2020-12-01 10:30:00|7241.4|7203.9|7242.4|7204.9|7242.4|7204.9|7236.9|7199.4|0
1606818900000|2020-12-01 10:35:00|7241.9|7204.4|7243.9|7206.4|7244.4|7206.9|7241.4|7203.9|0
1606819200000|2020-12-01 10:40:00|7243.4|7205.9|7247.4|7209.9|7247.4|7209.9|7242.4|7204.9|0
1606819500000|2020-12-01 10:45:00|7247.9|7210.4|7246.9|7209.4|7247.9|7210.4|7244.4|7206.9|0
1606819800000|2020-12-01 10:50:00|7246.4|7208.9|7244.4|7206.9|7246.4|7208.9|7242.9|7205.4|0
1606820400000|2020-12-01 11:00:00|7253.9|7216.4|7250.9|7213.4|7254.9|7217.4|7249.9|7212.4|0
1606820700000|2020-12-01 11:05:00|7251|7213.5|7247.9|7210.4|7253.4|7215.9|7246.4|7208.9|0
1606821000000|2020-12-01 11:10:00|7248|7210.5|7247.4|7209.9|7251.4|7213.9|7247.4|7209.9|0
1606821300000|2020-12-01 11:15:00|7246.4|7208.9|7247.5|7210|7247.5|7210|7244.9|7207.4|0
1606821600000|2020-12-01 11:20:00|7247|7209.5|7248|7210.5|7248.4|7210.9|7247|7209.5|0
1606821900000|2020-12-01 11:25:00|7250|7212.5|7253.5|7216|7254|7216.5|7250|7212.5|0
1606822200000|2020-12-01 11:30:00|7253.6|7216.1|7258|7220.5|7258.5|7221|7253.6|7216.1|0
1606822500000|2020-12-01 11:35:00|7259|7221.5|7263.5|7226|7263.5|7226|7257.5|7220|0
1606822800000|2020-12-01 11:40:00|7264|7226.5|7265.5|7228|7265.5|7228|7264|7226.5|0
1606823100000|2020-12-01 11:45:00|7265|7227.5|7263.5|7226|7265.5|7228|7263.5|7226|0
1606823400000|2020-12-01 11:50:00|7264|7226.5|7263|7225.5|7264|7226.5|7263|7225.5|0
1606823700000|2020-12-01 11:55:00|7262.5|7225|7262.5|7225|7262.5|7225|7261|7223.5|0
1606824300000|2020-12-01 12:05:00|7262|7224.5|7258.5|7221|7262|7224.5|7255|7217.5|0
1606824600000|2020-12-01 12:10:00|7260|7222.5|7260|7222.5|7260|7222.5|7260|7222.5|0
1606824900000|2020-12-01 12:15:00|7259.5|7222|7258.5|7221|7261|7223.5|7258.5|7221|0
1606825200000|2020-12-01 12:20:00|7258|7220.5|7252|7214.5|7258|7220.5|7250.5|7213|0
1606825500000|2020-12-01 12:25:00|7252.5|7215|7242|7204.5|7252.5|7215|7242|7204.5|0
1606825800000|2020-12-01 12:30:00|7242.1|7204.6|7242|7204.5|7243|7205.5|7238|7200.5|0
1606826100000|2020-12-01 12:35:00|7242.5|7205|7243.5|7206|7249.5|7212|7242.1|7204.6|0
1606826400000|2020-12-01 12:40:00|7243.6|7206.1|7246.5|7209|7246.5|7209|7242|7204.5|0
1606826700000|2020-12-01 12:45:00|7246.6|7209.1|7248|7210.5|7250|7212.5|7246|7208.5|0
1606827000000|2020-12-01 12:50:00|7247.5|7210|7246|7208.5|7248|7210.5|7246|7208.5|0
1606827300000|2020-12-01 12:55:00|7246.1|7208.6|7248.5|7211|7248.5|7211|7243|7205.5|0
1606827600000|2020-12-01 13:00:00|7248.6|7211.1|7271.5|7234|7271.5|7234|7248.6|7211.1|0
1606827900000|2020-12-01 13:05:00|7271.1|7233.6|7271.1|7233.6|7274|7236.5|7266.6|7229.1|0
1606828200000|2020-12-01 13:10:00|7272.1|7234.6|7273.6|7236.1|7278.6|7241.1|7269.1|7231.6|0
1606828500000|2020-12-01 13:15:00|7274.1|7236.6|7281.6|7244.1|7286|7248.5|7271.1|7233.6|0
1606828800000|2020-12-01 13:20:00|7281.1|7243.6|7292.6|7255.1|7293.6|7256.1|7279.1|7241.6|0
1606829100000|2020-12-01 13:25:00|7292.1|7254.6|7301.1|7263.6|7305.1|7267.6|7292|7254.5|0
1606829400000|2020-12-01 13:30:00|7301.6|7264.1|7291.6|7254.1|7307.6|7270.1|7287.6|7250.1|0
1606829700000|2020-12-01 13:35:00|7291.1|7253.6|7299.1|7261.6|7302.1|7264.6|7288.5|7251|0
1606830000000|2020-12-01 13:40:00|7300.1|7262.6|7289.6|7252.1|7300.1|7262.6|7287.6|7250.1|0
1606830300000|2020-12-01 13:45:00|7290.1|7252.6|7292.1|7254.6|7295|7257.5|7286.2|7248.7|0
1606830600000|2020-12-01 13:50:00|7292.6|7255.1|7297.1|7259.6|7298.6|7261.1|7292.1|7254.6|0
1606830900000|2020-12-01 13:55:00|7297.6|7260.1|7295.1|7257.6|7304.6|7267.1|7293.6|7256.1|0
1606831200000|2020-12-01 14:00:00|7294.6|7257.1|7296.7|7259.2|7297.7|7260.2|7288.6|7251.1|0
1606831500000|2020-12-01 14:05:00|7296.2|7258.7|7303.6|7266.1|7303.6|7266.1|7291.8|7254.3|0
1606831800000|2020-12-01 14:10:00|7304.1|7266.6|7304.1|7266.6|7307.5|7270|7301.6|7264.1|0
1606832100000|2020-12-01 14:15:00|7303.6|7266.1|7290.9|7253.4|7305.5|7268|7289.9|7252.4|0
1606832400000|2020-12-01 14:20:00|7290.4|7252.9|7296.2|7258.7|7298.7|7261.2|7290.4|7252.9|0
1606832700000|2020-12-01 14:25:00|7295.3|7257.8|7300.7|7263.2|7301.6|7264.1|7295.3|7257.8|0
1606833000000|2020-12-01 14:30:00|7300.6|7263.1|7288.9|7251.4|7300.6|7263.1|7286|7248.5|0
1606833300000|2020-12-01 14:35:00|7289|7251.5|7297.7|7260.2|7301.7|7264.2|7284|7246.5|0
1606833600000|2020-12-01 14:40:00|7296.8|7259.3|7288.9|7251.4|7298.7|7261.2|7288.9|7251.4|0
1606833900000|2020-12-01 14:45:00|7289|7251.5|7291.3|7253.8|7294.8|7257.3|7283.6|7246.1|0
1606834200000|2020-12-01 14:50:00|7289.4|7251.9|7291.4|7253.9|7299.7|7262.2|7289.4|7251.9|0
1606834500000|2020-12-01 14:55:00|7291.9|7254.4|7288.4|7250.9|7297.8|7260.3|7286|7248.5|0
1606834800000|2020-12-01 15:00:00|7288.5|7251|7289.4|7251.9|7289.9|7252.4|7282.1|7244.6|0
1606835100000|2020-12-01 15:05:00|7290.4|7252.9|7290.4|7252.9|7297.3|7259.8|7289.4|7251.9|0
1606835400000|2020-12-01 15:10:00|7289.9|7252.4|7280.6|7243.1|7289.9|7252.4|7278.7|7241.2|0
1606835700000|2020-12-01 15:15:00|7280.1|7242.6|7285.5|7248|7288|7250.5|7279.2|7241.7|0
1606836000000|2020-12-01 15:20:00|7286|7248.5|7278.2|7240.7|7288.5|7251|7278.2|7240.7|0
1606836300000|2020-12-01 15:25:00|7280.2|7242.7|7281.1|7243.6|7285|7247.5|7277.7|7240.2|0
1606836600000|2020-12-01 15:30:00|7281.6|7244.1|7280.2|7242.7|7289.9|7252.4|7279.7|7242.2|0
1606836900000|2020-12-01 15:35:00|7279.7|7242.2|7284.6|7247.1|7287|7249.5|7277.2|7239.7|0
1606837200000|2020-12-01 15:40:00|7284.1|7246.6|7286|7248.5|7287|7249.5|7280.6|7243.1|0
1606837500000|2020-12-01 15:45:00|7286.5|7249|7300.2|7262.7|7302.7|7265.2|7286.5|7249|0
1606837800000|2020-12-01 15:50:00|7301.7|7264.2|7295.8|7258.3|7304.6|7267.1|7294.4|7256.9|0
1606838100000|2020-12-01 15:55:00|7295.3|7257.8|7292.9|7255.4|7300.2|7262.7|7292.4|7254.9|0
1606838400000|2020-12-01 16:00:00|7293.4|7255.9|7290.9|7253.4|7294.3|7256.8|7287|7249.5|0
1606838700000|2020-12-01 16:05:00|7289.4|7251.9|7299.7|7262.2|7299.7|7262.2|7285.1|7247.6|0
1606839000000|2020-12-01 16:10:00|7298.8|7261.3|7290|7252.5|7299.7|7262.2|7287|7249.5|0
1606839300000|2020-12-01 16:15:00|7290.5|7253|7293.4|7255.9|7293.4|7255.9|7287|7249.5|0
1606839600000|2020-12-01 16:20:00|7291|7253.5|7289|7251.5|7294.9|7257.4|7286.5|7249|0
1606839900000|2020-12-01 16:25:00|7288|7250.5|7290.9|7253.4|7294.9|7257.4|7287|7249.5|0
1606840200000|2020-12-01 16:30:00|7291.9|7254.4|7290|7252.5|7299.7|7262.2|7290|7252.5|0
1606840500000|2020-12-01 16:35:00|7290.5|7253|7298.8|7261.3|7314.9|7277.4|7290.5|7253|0
1606840800000|2020-12-01 16:40:00|7298.3|7260.8|7290.5|7253|7298.3|7260.8|7288|7250.5|0
1606841100000|2020-12-01 16:45:00|7290.4|7252.9|7273.3|7235.8|7290.4|7252.9|7272.9|7235.4|0
1606841400000|2020-12-01 16:50:00|7273.4|7235.9|7271.4|7233.9|7275.3|7237.8|7267.4|7229.9|0
1606841700000|2020-12-01 16:55:00|7272.8|7235.3|7268.9|7231.4|7275.3|7237.8|7268.9|7231.4|0
1606842000000|2020-12-01 17:00:00|7270.4|7232.9|7277.7|7240.2|7279.2|7241.7|7268.9|7231.4|0
1606842300000|2020-12-01 17:05:00|7278.2|7240.7|7284.6|7247.1|7285.6|7248.1|7278.2|7240.7|0
1606842600000|2020-12-01 17:10:00|7284.1|7246.6|7271.9|7234.4|7284.1|7246.6|7271.9|7234.4|0
1606842900000|2020-12-01 17:15:00|7272.4|7234.9|7263|7225.5|7272.4|7234.9|7262.1|7224.6|0
1606843200000|2020-12-01 17:20:00|7263.1|7225.6|7264.5|7227|7268|7230.5|7262.1|7224.6|0
1606843500000|2020-12-01 17:25:00|7264|7226.5|7260.6|7223.1|7265|7227.5|7259.1|7221.6|0
1606843800000|2020-12-01 17:30:00|7260.1|7222.6|7258.7|7221.2|7265.5|7228|7257.2|7219.7|5
1606844100000|2020-12-01 17:35:00|7258.8|7221.3|7262.7|7225.2|7268.2|7230.7|7258.8|7221.3|1
1606844400000|2020-12-01 17:40:00|7261.7|7224.2|7255|7217.5|7261.7|7224.2|7254|7216.5|0
1606844700000|2020-12-01 17:45:00|7255.5|7218|7246.6|7209.1|7260.4|7222.9|7246.6|7209.1|0
1606845000000|2020-12-01 17:50:00|7247.1|7209.6|7246.2|7208.7|7247.1|7209.6|7244.2|7206.7|0
1606845300000|2020-12-01 17:55:00|7246.7|7209.2|7247.1|7209.6|7253.5|7216|7246.2|7208.7|0
1606845600000|2020-12-01 18:00:00|7246.7|7209.2|7237.4|7222.4|7253|7222.9|7236.4|7208.7|0
1606845900000|2020-12-01 18:05:00|7236.9|7221.9|7248.8|7223.8|7249.7|7227.3|7234.4|7219.4|0
1606846200000|2020-12-01 18:10:00|7243.7|7228.7|7243.3|7205.8|7249.3|7228.7|7239.4|7204.3|1
1606846500000|2020-12-01 18:15:00|7243.8|7206.3|7239.8|7202.3|7246.3|7208.8|7239.8|7202.3|0
1606846800000|2020-12-01 18:20:00|7237.8|7200.3|7238.8|7201.3|7245.3|7207.8|7236.8|7199.3|0
1606847100000|2020-12-01 18:25:00|7241.3|7203.8|7237.2|7199.7|7242.1|7204.6|7237.2|7199.7|0
1606847400000|2020-12-01 18:30:00|7237.7|7200.2|7238.2|7200.7|7238.7|7201.2|7236.3|7198.8|0
1606847700000|2020-12-01 18:35:00|7237.8|7200.3|7240.7|7203.2|7244.1|7206.6|7237.8|7200.3|0
1606848000000|2020-12-01 18:40:00|7241.7|7204.2|7230.7|7193.2|7245.6|7208.1|7229.8|7192.3|1
1606848300000|2020-12-01 18:45:00|7230.8|7193.3|7230.8|7193.3|7233.3|7195.8|7229.2|7191.7|0
1606848600000|2020-12-01 18:50:00|7231.2|7193.7|7235.3|7197.8|7239.3|7201.8|7229.3|7191.8|0
1606848900000|2020-12-01 18:55:00|7235.8|7198.3|7230.8|7193.3|7236.3|7198.8|7228.8|7191.3|0
1606849200000|2020-12-01 19:00:00|7231.3|7193.8|7229.3|7191.8|7234.3|7196.8|7228.8|7191.3|0
1606849500000|2020-12-01 19:05:00|7230.3|7192.8|7234.3|7196.8|7241.3|7203.8|7226.8|7189.3|0
1606849800000|2020-12-01 19:10:00|7233.8|7196.3|7230.3|7192.8|7236.8|7199.3|7224.3|7186.8|0
1606850100000|2020-12-01 19:15:00|7229.8|7192.3|7229.8|7192.3|7237.8|7200.3|7226.8|7189.3|0
1606874400000|2020-12-02 02:00:00|7217.2|7179.7|7222.7|7185.2|7225.7|7188.2|7212.2|7174.7|0
1606874700000|2020-12-02 02:05:00|7222.6|7185.1|7201.2|7163.7|7222.6|7185.1|7201.2|7163.7|0
1606875000000|2020-12-02 02:10:00|7200.7|7163.2|7203.7|7166.2|7204.7|7167.2|7197.7|7160.2|0
1606875300000|2020-12-02 02:15:00|7202.7|7165.2|7203.7|7166.2|7205.2|7167.7|7201.7|7164.2|0
1606875600000|2020-12-02 02:20:00|7203.6|7166.1|7201.7|7164.2|7203.6|7166.1|7198.7|7161.2|0
1606875900000|2020-12-02 02:25:00|7202.2|7164.7|7203.7|7166.2|7206.7|7169.2|7202.2|7164.7|0
1606876200000|2020-12-02 02:30:00|7203.6|7166.1|7199.2|7161.7|7203.6|7166.1|7198.2|7160.7|0
1606876500000|2020-12-02 02:35:00|7200.2|7162.7|7203.2|7165.7|7203.2|7165.7|7200.2|7162.7|0
1606876800000|2020-12-02 02:40:00|7203.7|7166.2|7204.7|7167.2|7208.2|7170.7|7200.7|7163.2|0
1606877100000|2020-12-02 02:45:00|7203.7|7166.2|7205.2|7167.7|7205.2|7167.7|7202.7|7165.2|0
1606877400000|2020-12-02 02:50:00|7205.3|7167.8|7206.2|7168.7|7207.2|7169.7|7204.2|7166.7|0
1606877700000|2020-12-02 02:55:00|7203.7|7166.2|7204.7|7167.2|7204.7|7167.2|7203.2|7165.7|0
1606878000000|2020-12-02 03:00:00|7204.2|7166.7|7204.2|7166.7|7205.7|7168.2|7202.2|7164.7|0
1606878300000|2020-12-02 03:05:00|7203.7|7166.2|7203.2|7165.7|7203.7|7166.2|7203.2|7165.7|0
1606878600000|2020-12-02 03:10:00|7202.7|7165.2|7203.2|7165.7|7204.2|7166.7|7201.7|7164.2|0
1606878900000|2020-12-02 03:15:00|7201.7|7164.2|7204.2|7166.7|7204.2|7166.7|7201.7|7164.2|0
1606879200000|2020-12-02 03:20:00|7204.7|7167.2|7202.7|7165.2|7204.7|7167.2|7201.2|7163.7|0
1606879500000|2020-12-02 03:25:00|7202.2|7164.7|7202.7|7165.2|7207.2|7169.7|7201.2|7163.7|0
1606879800000|2020-12-02 03:30:00|7202.8|7165.3|7205.2|7167.7|7205.7|7168.2|7202.8|7165.3|0
1606880100000|2020-12-02 03:35:00|7205.3|7167.8|7206.2|7168.7|7206.2|7168.7|7205.3|7167.8|0
1606880700000|2020-12-02 03:45:00|7207.7|7170.2|7207.7|7170.2|7207.7|7170.2|7207.7|7170.2|0
1606881000000|2020-12-02 03:50:00|7207.8|7170.3|7208.8|7171.3|7208.8|7171.3|7207.8|7170.3|0
1606881600000|2020-12-02 04:00:00|7208.3|7170.8|7206.8|7169.3|7208.3|7170.8|7206.8|7169.3|0
1606882200000|2020-12-02 04:10:00|7207|7169.5|7208.8|7171.3|7212.2|7174.7|7207|7169.5|0
1606882500000|2020-12-02 04:15:00|7208.7|7171.2|7208.8|7171.3|7209.3|7171.8|7207.3|7169.8|0
1606882800000|2020-12-02 04:20:00|7209.3|7171.8|7213.3|7175.8|7213.3|7175.8|7208.8|7171.3|0
1606883100000|2020-12-02 04:25:00|7213.8|7176.3|7213.8|7176.3|7214.3|7176.8|7210.3|7172.8|0
1606883400000|2020-12-02 04:30:00|7215.3|7177.8|7214.8|7177.3|7215.8|7178.3|7214.8|7177.3|0
1606884900000|2020-12-02 04:55:00|7217.3|7179.8|7213.8|7176.3|7217.3|7179.8|7213.8|7176.3|0
1606885200000|2020-12-02 05:00:00|7212.8|7175.3|7212.3|7174.8|7213.2|7175.7|7211.4|7173.9|0
1606886100000|2020-12-02 05:15:00|7212.4|7174.9|7213.8|7176.3|7214.3|7176.8|7212.4|7174.9|0
1606886400000|2020-12-02 05:20:00|7213.3|7175.8|7212.3|7174.8|7213.3|7175.8|7212.3|7174.8|0
1606887300000|2020-12-02 05:35:00|7211.3|7173.8|7211.9|7174.4|7211.9|7174.4|7211.3|7173.8|0
1606888200000|2020-12-02 05:50:00|7212.3|7174.8|7212.4|7174.9|7214.4|7176.9|7211.9|7174.4|0
1606888500000|2020-12-02 05:55:00|7212.9|7175.4|7211.4|7173.9|7212.9|7175.4|7211.4|7173.9|0
1606889100000|2020-12-02 06:05:00|7211.9|7174.4|7213.9|7176.4|7213.9|7176.4|7211.9|7174.4|0
1606889400000|2020-12-02 06:10:00|7212.4|7174.9|7211.9|7174.4|7212.4|7174.9|7211.9|7174.4|0
1606889700000|2020-12-02 06:15:00|7212|7174.5|7214.4|7176.9|7215.9|7178.4|7212|7174.5|0
1606890000000|2020-12-02 06:20:00|7214.9|7177.4|7208.9|7171.4|7214.9|7177.4|7208.9|7171.4|0
1606890300000|2020-12-02 06:25:00|7211.9|7174.4|7211.9|7174.4|7211.9|7174.4|7211.9|7174.4|0
1606890600000|2020-12-02 06:30:00|7212.4|7174.9|7212.4|7174.9|7212.9|7175.4|7212.4|7174.9|0
1606890900000|2020-12-02 06:35:00|7213.9|7176.4|7221.9|7184.4|7223.9|7186.4|7213.9|7176.4|0
1606891200000|2020-12-02 06:40:00|7222|7184.5|7223.4|7185.9|7223.4|7185.9|7222|7184.5|0
1606891500000|2020-12-02 06:45:00|7222.9|7185.4|7222.4|7184.9|7222.9|7185.4|7222.4|7184.9|0
1606892100000|2020-12-02 06:55:00|7218.9|7181.4|7213.4|7175.9|7219.4|7181.9|7213.4|7175.9|0
1606893000000|2020-12-02 07:10:00|7212.9|7175.4|7211.9|7174.4|7212.9|7175.4|7211.9|7174.4|0
1606893300000|2020-12-02 07:15:00|7211.4|7173.9|7211.9|7174.4|7211.9|7174.4|7211.4|7173.9|0
1606893600000|2020-12-02 07:20:00|7215.4|7177.9|7213|7175.5|7216|7178.5|7213|7175.5|0
1606893900000|2020-12-02 07:25:00|7214|7176.5|7214|7176.5|7214|7176.5|7214|7176.5|0
1606894200000|2020-12-02 07:30:00|7214.5|7177|7214.5|7177|7214.5|7177|7214.5|7177|0
1606894500000|2020-12-02 07:35:00|7215|7177.5|7217|7179.5|7217|7179.5|7215|7177.5|0
1606894800000|2020-12-02 07:40:00|7216.5|7179|7215.5|7178|7217|7179.5|7215.5|7178|0
1606895400000|2020-12-02 07:50:00|7215|7177.5|7215|7177.5|7215|7177.5|7215|7177.5|0
1606895700000|2020-12-02 07:55:00|7215.5|7178|7218|7180.5|7219.5|7182|7214|7176.5|0
1606896000000|2020-12-02 08:00:00|7218.5|7181|7218.5|7181|7218.5|7181|7218.5|7181|0
1606896300000|2020-12-02 08:05:00|7218|7180.5|7214.5|7177|7218|7180.5|7214|7176.5|0
1606896600000|2020-12-02 08:10:00|7214.7|7177.2|7220.2|7182.7|7220.2|7182.7|7214.7|7177.2|0
1606896900000|2020-12-02 08:15:00|7222.2|7184.7|7223.2|7185.7|7225.2|7187.7|7221.7|7184.2|0
1606897200000|2020-12-02 08:20:00|7223.7|7186.2|7221.7|7184.2|7223.7|7186.2|7221.7|7184.2|0
1606897500000|2020-12-02 08:25:00|7221.2|7183.7|7217.8|7180.3|7221.2|7183.7|7217.3|7179.8|0
1606897800000|2020-12-02 08:30:00|7218.8|7181.3|7214.9|7177.4|7220.3|7182.8|7213.9|7176.4|0
1606898100000|2020-12-02 08:35:00|7214.4|7176.9|7215.4|7177.9|7215.4|7177.9|7212.9|7175.4|0
1606898400000|2020-12-02 08:40:00|7215.3|7177.8|7214.9|7177.4|7215.3|7177.8|7213.9|7176.4|0
1606898700000|2020-12-02 08:45:00|7215.4|7177.9|7220.3|7182.8|7220.3|7182.8|7215.4|7177.9|0
1606899000000|2020-12-02 08:50:00|7219.3|7181.8|7216.9|7179.4|7219.3|7181.8|7215.9|7178.4|0
1606899300000|2020-12-02 08:55:00|7216.4|7178.9|7214.9|7177.4|7220.8|7183.3|7214.9|7177.4|0
1606899600000|2020-12-02 09:00:00|7215.4|7177.9|7214.9|7177.4|7217.3|7179.8|7213.4|7175.9|0
1606899900000|2020-12-02 09:05:00|7213.4|7175.9|7210.5|7173|7214.4|7176.9|7210.5|7173|0
1606900200000|2020-12-02 09:10:00|7211.5|7174|7209.5|7172|7211.5|7174|7209.5|7172|0
1606900500000|2020-12-02 09:15:00|7210.5|7173|7211|7173.5|7214.4|7176.9|7210.5|7173|0
1606900800000|2020-12-02 09:20:00|7211.5|7174|7212|7174.5|7213.9|7176.4|7211|7173.5|0
1606901100000|2020-12-02 09:25:00|7210.5|7173|7212.5|7175|7213.9|7176.4|7210|7172.5|0
1606901400000|2020-12-02 09:30:00|7212.4|7174.9|7212|7174.5|7212.9|7175.4|7210|7172.5|0
1606901700000|2020-12-02 09:35:00|7211.9|7174.4|7208.5|7171|7213.4|7175.9|7207|7169.5|0
1606902000000|2020-12-02 09:40:00|7209|7171.5|7209.5|7172|7209.5|7172|7208.5|7171|0
1606902300000|2020-12-02 09:45:00|7210.5|7173|7203.6|7166.1|7210.5|7173|7202.6|7165.1|0
1606902600000|2020-12-02 09:50:00|7203.7|7166.2|7202.6|7165.1|7207.6|7170.1|7202.6|7165.1|0
1606902900000|2020-12-02 09:55:00|7202.1|7164.6|7202.6|7165.1|7203.1|7165.6|7202.1|7164.6|0
1606903200000|2020-12-02 10:00:00|7202.1|7164.6|7198.2|7160.7|7204.6|7167.1|7198.2|7160.7|0
1606903500000|2020-12-02 10:05:00|7198.7|7161.2|7200.5|7163|7200.5|7163|7198.1|7160.6|0
1606903800000|2020-12-02 10:10:00|7200|7162.5|7202|7164.5|7203|7165.5|7200|7162.5|0
1606904100000|2020-12-02 10:15:00|7201.5|7164|7202|7164.5|7202|7164.5|7201.5|7164|0
1606904400000|2020-12-02 10:20:00|7201|7163.5|7202.5|7165|7204.9|7167.4|7200.5|7163|0
1606904700000|2020-12-02 10:25:00|7202|7164.5|7202|7164.5|7203|7165.5|7201.5|7164|0
1606905000000|2020-12-02 10:30:00|7202.5|7165|7203.5|7166|7203.5|7166|7202|7164.5|0
1606905300000|2020-12-02 10:35:00|7203|7165.5|7206|7168.5|7207.9|7170.4|7203|7165.5|0
1606905600000|2020-12-02 10:40:00|7206.4|7168.9|7206|7168.5|7206.4|7168.9|7204.5|7167|0
1606905900000|2020-12-02 10:45:00|7205|7167.5|7207.5|7170|7207.9|7170.4|7204.5|7167|0
1606906200000|2020-12-02 10:50:00|7207.4|7169.9|7207.4|7169.9|7207.4|7169.9|7206.5|7169|0
1606906500000|2020-12-02 10:55:00|7206.9|7169.4|7206|7168.5|7206.9|7169.4|7206|7168.5|0
1606906800000|2020-12-02 11:00:00|7204.5|7167|7204.5|7167|7205|7167.5|7203.5|7166|0
1606907100000|2020-12-02 11:05:00|7204|7166.5|7204.5|7167|7204.5|7167|7203.5|7166|0
1606907400000|2020-12-02 11:10:00|7204|7166.5|7205|7167.5|7207.5|7170|7204|7166.5|0
1606907700000|2020-12-02 11:15:00|7204.5|7167|7204.5|7167|7205|7167.5|7203.5|7166|0
1606908000000|2020-12-02 11:20:00|7203.5|7166|7204.5|7167|7205|7167.5|7203.5|7166|0
1606908300000|2020-12-02 11:25:00|7205|7167.5|7204|7166.5|7205|7167.5|7203.6|7166.1|0
1606908600000|2020-12-02 11:30:00|7203.5|7166|7203.1|7165.6|7204|7166.5|7202.6|7165.1|0
1606908900000|2020-12-02 11:35:00|7202.6|7165.1|7203.6|7166.1|7203.6|7166.1|7202.1|7164.6|0
1606909200000|2020-12-02 11:40:00|7206|7168.5|7203.6|7166.1|7207.5|7170|7203.6|7166.1|0
1606909500000|2020-12-02 11:45:00|7203.1|7165.6|7200.6|7163.1|7203.6|7166.1|7200.1|7162.6|0
1606909800000|2020-12-02 11:50:00|7200.1|7162.6|7184.4|7146.9|7200.1|7162.6|7179.5|7142|0
1606910100000|2020-12-02 11:55:00|7183.4|7145.9|7182.5|7145|7184.9|7147.4|7180|7142.5|0
1606910400000|2020-12-02 12:00:00|7181|7143.5|7179|7141.5|7182|7144.5|7179|7141.5|0
1606910700000|2020-12-02 12:05:00|7179.5|7142|7179|7141.5|7181.5|7144|7178.5|7141|0
1606911000000|2020-12-02 12:10:00|7180|7142.5|7178.6|7141.1|7182.5|7145|7177.6|7140.1|0
1606911300000|2020-12-02 12:15:00|7179|7141.5|7182|7144.5|7183|7145.5|7178.1|7140.6|0
1606911600000|2020-12-02 12:20:00|7181.5|7144|7177.6|7140.1|7181.5|7144|7177.6|7140.1|0
1606911900000|2020-12-02 12:25:00|7178|7140.5|7177.6|7140.1|7180|7142.5|7177.6|7140.1|0
1606912200000|2020-12-02 12:30:00|7178.6|7141.1|7180|7142.5|7180|7142.5|7178.1|7140.6|0
1606912500000|2020-12-02 12:35:00|7179.5|7142|7169.2|7131.7|7179.5|7142|7168.7|7131.2|0
1606912800000|2020-12-02 12:40:00|7167.8|7130.3|7169.7|7132.2|7171.2|7133.7|7167.8|7130.3|0
1606913100000|2020-12-02 12:45:00|7169.8|7132.3|7176.1|7138.6|7177.6|7140.1|7168.8|7131.3|0
1606913400000|2020-12-02 12:50:00|7176.6|7139.1|7172.2|7134.7|7176.6|7139.1|7169.3|7131.8|0
1606913700000|2020-12-02 12:55:00|7171.7|7134.2|7168.8|7131.3|7171.7|7134.2|7168.8|7131.3|0
1606914000000|2020-12-02 13:00:00|7169.3|7131.8|7171.2|7133.7|7174.2|7136.7|7169.3|7131.8|0
1606914300000|2020-12-02 13:05:00|7170.7|7133.2|7171.7|7134.2|7173.7|7136.2|7170.7|7133.2|0
1606914600000|2020-12-02 13:10:00|7171.2|7133.7|7170.3|7132.8|7175.6|7138.1|7169.3|7131.8|0
1606914900000|2020-12-02 13:15:00|7170.2|7132.7|7168.8|7131.3|7172.7|7135.2|7167.8|7130.3|0
1606915200000|2020-12-02 13:20:00|7169.3|7131.8|7148.3|7110.8|7170.3|7132.8|7143.9|7110.3|0
1606915500000|2020-12-02 13:25:00|7149.5|7112|7149.9|7112.4|7152.4|7114.9|7148|7110.5|32
1606915800000|2020-12-02 13:30:00|7150.4|7112.9|7157.3|7119.8|7157.3|7119.8|7149.9|7112.4|0
1606916100000|2020-12-02 13:35:00|7158.8|7121.3|7159.8|7122.3|7161.2|7123.7|7149.9|7112.4|0
1606916400000|2020-12-02 13:40:00|7162.2|7124.7|7182.4|7144.9|7184.3|7146.8|7161.3|7123.8|0
1606916700000|2020-12-02 13:45:00|7182.5|7145|7178.5|7141|7190.3|7152.8|7178.5|7141|0
1606917000000|2020-12-02 13:50:00|7179.5|7142|7182.4|7144.9|7188.3|7150.8|7178|7140.5|0
1606917300000|2020-12-02 13:55:00|7183.4|7145.9|7185.9|7148.4|7188.3|7150.8|7178|7140.5|0
1606917600000|2020-12-02 14:00:00|7185.4|7147.9|7179|7141.5|7185.4|7147.9|7179|7141.5|0
1606917900000|2020-12-02 14:05:00|7178.5|7141|7175.1|7137.6|7180|7142.5|7171.2|7133.7|0
1606918200000|2020-12-02 14:10:00|7174.1|7136.6|7170.7|7133.2|7176|7138.5|7168.7|7131.2|0
1606918500000|2020-12-02 14:15:00|7170.2|7132.7|7173.6|7136.1|7177|7139.5|7169.2|7131.7|0
1606918800000|2020-12-02 14:20:00|7173.1|7135.6|7177.5|7140|7183.4|7145.9|7173.1|7135.6|0
1606919100000|2020-12-02 14:25:00|7178|7140.5|7182|7144.5|7184.4|7146.9|7177.5|7140|0
1606919400000|2020-12-02 14:30:00|7181.9|7144.4|7160.4|7122.9|7181.9|7144.4|7157.9|7120.4|0
1606919700000|2020-12-02 14:35:00|7159.9|7122.4|7165.8|7128.3|7165.8|7128.3|7154.5|7117|0
1606920000000|2020-12-02 14:40:00|7166.8|7129.3|7168.2|7130.7|7173.6|7136.1|7164.3|7126.8|0
1606920300000|2020-12-02 14:45:00|7167.7|7130.2|7164.3|7126.8|7171.2|7133.7|7162.8|7125.3|0
1606920600000|2020-12-02 14:50:00|7163.8|7126.3|7177.6|7140.1|7177.6|7140.1|7162.8|7125.3|0
1606920900000|2020-12-02 14:55:00|7177.1|7139.6|7167.1|7129.6|7177.1|7139.6|7165.6|7128.1|0
1606921200000|2020-12-02 15:00:00|7169.1|7131.6|7175.4|7137.9|7179.4|7141.9|7168.6|7131.1|0
1606921500000|2020-12-02 15:05:00|7176.4|7138.9|7184.3|7146.8|7186.2|7148.7|7175.9|7138.4|0
1606921800000|2020-12-02 15:10:00|7183.8|7146.3|7185.8|7148.3|7193.6|7156.1|7180.3|7142.8|0
1606922100000|2020-12-02 15:15:00|7185.3|7147.8|7168.7|7153.7|7187.7|7161.6|7168.7|7140.4|3
1606922400000|2020-12-02 15:20:00|7167.7|7152.7|7176.4|7138.9|7182.3|7152.7|7166.3|7138.4|2
1606922700000|2020-12-02 15:25:00|7175.9|7138.4|7182.3|7144.8|7188.7|7151.2|7174.9|7137.4|0
1606923000000|2020-12-02 15:30:00|7182.8|7145.3|7199|7161.5|7199|7161.5|7180.4|7142.9|0
1606923300000|2020-12-02 15:35:00|7199.5|7162|7201.5|7164|7204.9|7167.4|7196.1|7158.6|0
1606923600000|2020-12-02 15:40:00|7202.5|7165|7205.6|7168.1|7207.9|7170.4|7201.5|7164|0
1606923900000|2020-12-02 15:45:00|7204.6|7167.1|7217.2|7179.7|7217.7|7180.2|7200.7|7163.2|1
1606924200000|2020-12-02 15:50:00|7217.7|7180.2|7205.9|7168.4|7220.7|7183.2|7205.9|7168.4|0
1606924500000|2020-12-02 15:55:00|7206.9|7169.4|7200.5|7163|7206.9|7169.4|7199.1|7161.6|0
1606924800000|2020-12-02 16:00:00|7200.1|7162.6|7205.4|7167.9|7205.4|7167.9|7197.6|7160.1|0
1606925100000|2020-12-02 16:05:00|7205.9|7168.4|7203.5|7166|7209.9|7172.4|7202.5|7165|0
1606925400000|2020-12-02 16:10:00|7204|7166.5|7213.8|7176.3|7213.8|7176.3|7204|7166.5|0
1606925700000|2020-12-02 16:15:00|7217.3|7179.8|7223.2|7185.7|7224.1|7186.6|7213.3|7175.8|0
1606926000000|2020-12-02 16:20:00|7223.6|7186.1|7250|7212.5|7256.5|7219|7223.6|7186.1|0
1606926300000|2020-12-02 16:25:00|7251|7213.5|7239.5|7202|7251|7213.5|7233.5|7196|0
1606926600000|2020-12-02 16:30:00|7238|7200.5|7236|7198.5|7238|7200.5|7232.5|7195|0
1606926900000|2020-12-02 16:35:00|7237|7199.5|7243.5|7206|7253.5|7216|7236.5|7199|0
1606927200000|2020-12-02 16:40:00|7243|7205.5|7241.5|7204|7247|7209.5|7241|7203.5|0
1606927500000|2020-12-02 16:45:00|7241.4|7203.9|7238|7200.5|7242.5|7205|7237.5|7200|0
1606927800000|2020-12-02 16:50:00|7238.5|7201|7235|7197.5|7239.5|7202|7233.5|7196|0
1606928100000|2020-12-02 16:55:00|7234.5|7197|7224.7|7187.2|7235|7197.5|7224.7|7187.2|0
1606928400000|2020-12-02 17:00:00|7225.6|7188.1|7211.9|7174.4|7226.1|7188.6|7208.9|7171.4|0
1606928700000|2020-12-02 17:05:00|7211.4|7173.9|7214.8|7177.3|7220.7|7183.2|7210.9|7173.4|0
1606929000000|2020-12-02 17:10:00|7215.3|7177.8|7217.3|7179.8|7218.8|7181.3|7205|7167.5|0
1606929300000|2020-12-02 17:15:00|7217.8|7180.3|7215.3|7177.8|7223.2|7185.7|7212.4|7174.9|0
1606929600000|2020-12-02 17:20:00|7216.3|7178.8|7199.1|7161.6|7216.3|7178.8|7199.1|7161.6|0
1606929900000|2020-12-02 17:25:00|7199.2|7161.7|7192.3|7154.8|7200.6|7163.1|7190.3|7152.8|0
1606930200000|2020-12-02 17:30:00|7192.8|7155.3|7192.7|7155.2|7193.2|7155.7|7189.8|7152.3|0
1606930500000|2020-12-02 17:35:00|7192.3|7154.8|7191.8|7154.3|7193.2|7155.7|7189.8|7152.3|0
1606930800000|2020-12-02 17:40:00|7191.3|7153.8|7192.8|7155.3|7193.7|7156.2|7186.4|7148.9|0
1606931100000|2020-12-02 17:45:00|7193.7|7156.2|7191.8|7154.3|7195.2|7157.7|7191.8|7154.3|0
1606931400000|2020-12-02 17:50:00|7191.3|7153.8|7187.9|7150.4|7191.3|7153.8|7181.5|7144|0
1606931700000|2020-12-02 17:55:00|7188.3|7150.8|7183.4|7145.9|7189.3|7151.8|7181|7143.5|0
1606932000000|2020-12-02 18:00:00|7182.4|7144.9|7172.6|7135.1|7182.4|7144.9|7169.2|7131.7|0
1606932300000|2020-12-02 18:05:00|7173.1|7135.6|7177.5|7140|7180|7142.5|7169.2|7131.7|0
1606932600000|2020-12-02 18:10:00|7178|7140.5|7180|7142.5|7182.9|7145.4|7174.1|7136.6|0
1606932900000|2020-12-02 18:15:00|7180.5|7143|7186.9|7149.4|7187.4|7149.9|7178|7140.5|0
1606933200000|2020-12-02 18:20:00|7187.4|7149.9|7196.7|7159.2|7199.2|7161.7|7187.4|7149.9|0
1606933500000|2020-12-02 18:25:00|7196.2|7158.7|7196.7|7159.2|7197.2|7159.7|7189.4|7151.9|0
1606933800000|2020-12-02 18:30:00|7197.2|7159.7|7194.3|7156.8|7197.7|7160.2|7192.8|7155.3|0
1606934100000|2020-12-02 18:35:00|7194.8|7157.3|7186.9|7149.4|7194.8|7157.3|7183|7145.5|0
1606934400000|2020-12-02 18:40:00|7185.9|7148.4|7184|7146.5|7189.4|7151.9|7182.5|7145|0
1606934700000|2020-12-02 18:45:00|7183.5|7146|7174.6|7137.1|7184|7146.5|7173.1|7135.6|0
1606935000000|2020-12-02 18:50:00|7174.1|7136.6|7174.1|7136.6|7178.6|7141.1|7173.2|7135.7|0
1606935300000|2020-12-02 18:55:00|7174.2|7136.7|7171.2|7133.7|7177.1|7139.6|7168.8|7131.3|0
1606935600000|2020-12-02 19:00:00|7172.7|7135.2|7169.6|7132.1|7174.1|7136.6|7169.1|7131.6|1
1606935900000|2020-12-02 19:05:00|7168.6|7131.1|7176.6|7139.1|7176.6|7139.1|7168.1|7130.6|0
1606936200000|2020-12-02 19:10:00|7177.1|7139.6|7179.6|7142.1|7179.6|7142.1|7167.1|7129.6|0
1606936500000|2020-12-02 19:15:00|7178.6|7141.1|7173.1|7135.6|7178.6|7141.1|7169.6|7132.1|0
1606960800000|2020-12-03 02:00:00|7169.5|7132|7180.5|7143|7180.5|7143|7169.5|7132|0
1606961100000|2020-12-03 02:05:00|7181.5|7144|7179.5|7142|7182|7144.5|7178|7140.5|0
1606961400000|2020-12-03 02:10:00|7180|7142.5|7181.5|7144|7183|7145.5|7176.5|7139|0
1606961700000|2020-12-03 02:15:00|7180.5|7143|7180|7142.5|7180.5|7143|7179|7141.5|0
1606962000000|2020-12-03 02:20:00|7178.5|7141|7180|7142.5|7180|7142.5|7176.5|7139|0
1606962300000|2020-12-03 02:25:00|7180.1|7142.6|7180.5|7143|7180.5|7143|7180.1|7142.6|0
1606962600000|2020-12-03 02:30:00|7180.6|7143.1|7183.5|7146|7184.5|7147|7180.6|7143.1|0
1606962900000|2020-12-03 02:35:00|7184.5|7147|7182.1|7144.6|7184.5|7147|7180.5|7143|0
1606963200000|2020-12-03 02:40:00|7182|7144.5|7181.6|7144.1|7182|7144.5|7181.6|7144.1|0
1606963500000|2020-12-03 02:45:00|7181.1|7143.6|7181.1|7143.6|7181.1|7143.6|7181.1|7143.6|0
1606963800000|2020-12-03 02:50:00|7181.6|7144.1|7181.6|7144.1|7181.6|7144.1|7181.6|7144.1|0
1606964700000|2020-12-03 03:05:00|7182.1|7144.6|7184.6|7147.1|7184.6|7147.1|7182.1|7144.6|0
1606965000000|2020-12-03 03:10:00|7185.1|7147.6|7185.1|7147.6|7185.1|7147.6|7185.1|7147.6|0
1606965300000|2020-12-03 03:15:00|7186.6|7149.1|7186.1|7148.6|7186.6|7149.1|7186.1|7148.6|0
1606965600000|2020-12-03 03:20:00|7185.6|7148.1|7185.6|7148.1|7185.6|7148.1|7185.6|7148.1|0
1606965900000|2020-12-03 03:25:00|7185.1|7147.6|7187.1|7149.6|7187.1|7149.6|7185.1|7147.6|0
1606966800000|2020-12-03 03:40:00|7187.2|7149.7|7186.6|7149.1|7190.1|7152.6|7186.6|7149.1|0
1606967100000|2020-12-03 03:45:00|7186.1|7148.6|7187.1|7149.6|7187.1|7149.6|7186.1|7148.6|0
1606967700000|2020-12-03 03:55:00|7188.6|7151.1|7188.6|7151.1|7188.6|7151.1|7188.6|7151.1|0
1606968300000|2020-12-03 04:05:00|7186.1|7148.6|7185.6|7148.1|7186.1|7148.6|7185.6|7148.1|0
1606968600000|2020-12-03 04:10:00|7185.1|7147.6|7185.1|7147.6|7185.1|7147.6|7185.1|7147.6|0
1606968900000|2020-12-03 04:15:00|7185.6|7148.1|7188.6|7151.1|7188.6|7151.1|7185.6|7148.1|0
1606969200000|2020-12-03 04:20:00|7188.7|7151.2|7188.7|7151.2|7188.7|7151.2|7188.7|7151.2|0
1606970700000|2020-12-03 04:45:00|7187.7|7150.2|7187.7|7150.2|7187.7|7150.2|7187.2|7149.7|0
1606971000000|2020-12-03 04:50:00|7188.2|7150.7|7188.2|7150.7|7188.2|7150.7|7188.2|7150.7|0
1606973100000|2020-12-03 05:25:00|7187.7|7150.2|7187.7|7150.2|7187.7|7150.2|7187.7|7150.2|0
1606973400000|2020-12-03 05:30:00|7187.2|7149.7|7187.2|7149.7|7187.2|7149.7|7187.2|7149.7|0
1606973700000|2020-12-03 05:35:00|7188.7|7151.2|7188.2|7150.7|7188.7|7151.2|7188.2|7150.7|0
1606974000000|2020-12-03 05:40:00|7186.7|7149.2|7186.7|7149.2|7187.2|7149.7|7186.2|7148.7|0
1606974300000|2020-12-03 05:45:00|7185.7|7148.2|7185.7|7148.2|7185.7|7148.2|7185.2|7147.7|0
1606974600000|2020-12-03 05:50:00|7186.2|7148.7|7186.7|7149.2|7186.7|7149.2|7186.2|7148.7|0
1606974900000|2020-12-03 05:55:00|7186.2|7148.7|7186.7|7149.2|7186.7|7149.2|7186.2|7148.7|0
1606975200000|2020-12-03 06:00:00|7186.2|7148.7|7185.2|7147.7|7186.2|7148.7|7185.2|7147.7|0
1606975500000|2020-12-03 06:05:00|7185.3|7147.8|7185.8|7148.3|7187.2|7149.7|7185.3|7147.8|0
1606975800000|2020-12-03 06:10:00|7185.3|7147.8|7196.8|7159.3|7198.3|7160.8|7185.3|7147.8|0
1606976100000|2020-12-03 06:15:00|7197.8|7160.3|7195.8|7158.3|7198.3|7160.8|7195.3|7157.8|0
1606976400000|2020-12-03 06:20:00|7196.8|7159.3|7196.8|7159.3|7196.8|7159.3|7196.8|7159.3|0
1606976700000|2020-12-03 06:25:00|7199.3|7161.8|7199.8|7162.3|7200.8|7163.3|7196.8|7159.3|0
1606977000000|2020-12-03 06:30:00|7199.7|7162.2|7198.8|7161.3|7199.8|7162.3|7198.8|7161.3|0
1606977300000|2020-12-03 06:35:00|7199.3|7161.8|7198.8|7161.3|7199.8|7162.3|7198.8|7161.3|0
1606977600000|2020-12-03 06:40:00|7199.3|7161.8|7189.3|7151.8|7199.3|7161.8|7188.3|7150.8|0
1606977900000|2020-12-03 06:45:00|7188.3|7150.8|7189.3|7151.8|7189.3|7151.8|7188.3|7150.8|0
1606978500000|2020-12-03 06:55:00|7189.8|7152.3|7192.3|7154.8|7192.3|7154.8|7189.8|7152.3|0
1606978800000|2020-12-03 07:00:00|7192.8|7155.3|7197.3|7159.8|7197.8|7160.3|7188.8|7151.3|0
1606979100000|2020-12-03 07:05:00|7197.8|7160.3|7196.8|7159.3|7197.8|7160.3|7196.8|7159.3|0
1606979400000|2020-12-03 07:10:00|7200.3|7162.8|7198.8|7161.3|7200.3|7162.8|7198.8|7161.3|0
1606979700000|2020-12-03 07:15:00|7198.3|7160.8|7196.8|7159.3|7198.8|7161.3|7194.3|7156.8|0
1606980000000|2020-12-03 07:20:00|7197.3|7159.8|7196.8|7159.3|7198.3|7160.8|7196.8|7159.3|0
1606980300000|2020-12-03 07:25:00|7194.8|7157.3|7194.3|7156.8|7194.8|7157.3|7193.3|7155.8|0
1606980600000|2020-12-03 07:30:00|7194.8|7157.3|7202.3|7164.8|7203.3|7165.8|7194.8|7157.3|0
1606981200000|2020-12-03 07:40:00|7201.8|7164.3|7201.8|7164.3|7201.8|7164.3|7201.8|7164.3|0
1606981500000|2020-12-03 07:45:00|7201.9|7164.4|7201.8|7164.3|7202.3|7164.8|7201.8|7164.3|0
1606981800000|2020-12-03 07:50:00|7201.9|7164.4|7201.9|7164.4|7201.9|7164.4|7201.9|7164.4|0
1606982100000|2020-12-03 07:55:00|7202.4|7164.9|7201.4|7163.9|7202.4|7164.9|7200.4|7162.9|0
1606982400000|2020-12-03 08:00:00|7200.9|7163.4|7200.9|7163.4|7201.4|7163.9|7200.4|7162.9|0
1606982700000|2020-12-03 08:05:00|7200.4|7162.9|7200.4|7162.9|7200.4|7162.9|7200.4|7162.9|0
1606983000000|2020-12-03 08:10:00|7199.9|7162.4|7195.4|7157.9|7199.9|7162.4|7190.9|7153.4|0
1606983300000|2020-12-03 08:15:00|7196.4|7158.9|7192.4|7154.9|7196.4|7158.9|7191.9|7154.4|0
1606983600000|2020-12-03 08:20:00|7192.9|7155.4|7193.9|7156.4|7194.4|7156.9|7192.9|7155.4|0
1606984200000|2020-12-03 08:30:00|7194.1|7156.6|7199.4|7161.9|7200.4|7162.9|7194.1|7156.6|0
1606984500000|2020-12-03 08:35:00|7199.9|7162.4|7199.4|7161.9|7200.4|7162.9|7199.4|7161.9|0
1606984800000|2020-12-03 08:40:00|7199.9|7162.4|7198.9|7161.4|7200.4|7162.9|7198.9|7161.4|0
1606985100000|2020-12-03 08:45:00|7199.4|7161.9|7199.9|7162.4|7199.9|7162.4|7199.4|7161.9|0
1606985400000|2020-12-03 08:50:00|7199.4|7161.9|7206.4|7168.9|7208.9|7171.4|7199.4|7161.9|0
1606985700000|2020-12-03 08:55:00|7206.9|7169.4|7207.4|7169.9|7207.9|7170.4|7206.4|7168.9|0
1606986000000|2020-12-03 09:00:00|7207.9|7170.4|7208.4|7170.9|7208.4|7170.9|7206.9|7169.4|0
1606986300000|2020-12-03 09:05:00|7209.4|7171.9|7208.4|7170.9|7209.4|7171.9|7206.9|7169.4|0
1606986600000|2020-12-03 09:10:00|7207.9|7170.4|7201.5|7164|7208.9|7171.4|7199.9|7162.4|0
1606986900000|2020-12-03 09:15:00|7202.4|7164.9|7196.9|7159.4|7202.4|7164.9|7196.9|7159.4|0
1606987200000|2020-12-03 09:20:00|7195.9|7158.4|7195.9|7158.4|7198.4|7160.9|7195.4|7157.9|0
1606987500000|2020-12-03 09:25:00|7195.4|7157.9|7195.9|7158.4|7196.4|7158.9|7194.9|7157.4|0
1606987800000|2020-12-03 09:30:00|7194.9|7157.4|7191.9|7154.4|7195.4|7157.9|7190.9|7153.4|0
1606988100000|2020-12-03 09:35:00|7191.4|7153.9|7190|7152.5|7191.9|7154.4|7188.4|7150.9|0
1606988400000|2020-12-03 09:40:00|7190.5|7153|7191|7153.5|7192.5|7155|7190|7152.5|0
1606988700000|2020-12-03 09:45:00|7190.5|7153|7192.5|7155|7192.5|7155|7189|7151.5|0
1606989000000|2020-12-03 09:50:00|7192.4|7154.9|7191.5|7154|7193|7155.5|7191|7153.5|0
1606989300000|2020-12-03 09:55:00|7192|7154.5|7192.5|7155|7193.5|7156|7192|7154.5|0
1606989600000|2020-12-03 10:00:00|7193|7155.5|7189|7151.5|7193|7155.5|7188.5|7151|0
1606989900000|2020-12-03 10:05:00|7189.5|7152|7189|7151.5|7190.4|7152.9|7188.5|7151|0
1606990200000|2020-12-03 10:10:00|7190|7152.5|7187.5|7150|7190|7152.5|7186.5|7149|0
1606990800000|2020-12-03 10:20:00|7188|7150.5|7182|7144.5|7190|7152.5|7182|7144.5|0
1606991100000|2020-12-03 10:25:00|7181|7143.5|7175.5|7138|7181|7143.5|7175|7137.5|0
1606991400000|2020-12-03 10:30:00|7176.5|7139|7176.5|7139|7176.5|7139|7176.5|7139|0
1606991700000|2020-12-03 10:35:00|7175|7137.5|7174|7136.5|7175|7137.5|7171|7133.5|0
1606992000000|2020-12-03 10:40:00|7172.5|7135|7171|7133.5|7172.5|7135|7171|7133.5|0
1606992300000|2020-12-03 10:45:00|7172|7134.5|7172|7134.5|7172|7134.5|7170|7132.5|0
1606992600000|2020-12-03 10:50:00|7172.1|7134.6|7176|7138.5|7176|7138.5|7172.1|7134.6|0
1606993200000|2020-12-03 11:00:00|7175.5|7138|7176|7138.5|7176|7138.5|7175.5|7138|0
1606993500000|2020-12-03 11:05:00|7175.5|7138|7180.5|7143|7180.5|7143|7175.5|7138|0
1606993800000|2020-12-03 11:10:00|7181|7143.5|7179|7141.5|7181|7143.5|7179|7141.5|0
1606994100000|2020-12-03 11:15:00|7179.1|7141.6|7180.5|7143|7180.5|7143|7177.5|7140|0
1606994400000|2020-12-03 11:20:00|7180.6|7143.1|7180.6|7143.1|7180.6|7143.1|7180.6|7143.1|0
1606994700000|2020-12-03 11:25:00|7181.6|7144.1|7183.1|7145.6|7184.1|7146.6|7181.6|7144.1|0
1606995000000|2020-12-03 11:30:00|7183|7145.5|7184.1|7146.6|7184.1|7146.6|7181.1|7143.6|0
1606995300000|2020-12-03 11:35:00|7184.6|7147.1|7185.1|7147.6|7188.1|7150.6|7184.6|7147.1|0
1606995600000|2020-12-03 11:40:00|7184.6|7147.1|7186|7148.5|7186|7148.5|7184.1|7146.6|0
1606995900000|2020-12-03 11:45:00|7184.5|7147|7193.5|7156|7193.5|7156|7184|7146.5|0
1606996200000|2020-12-03 11:50:00|7192.5|7155|7192|7154.5|7195.5|7158|7189|7151.5|0
1606996500000|2020-12-03 11:55:00|7193|7155.5|7198.5|7161|7198.5|7161|7193|7155.5|0
1606996800000|2020-12-03 12:00:00|7198|7160.5|7199.5|7162|7201.4|7163.9|7198|7160.5|0
1606997100000|2020-12-03 12:05:00|7198|7160.5|7199|7161.5|7199|7161.5|7198|7160.5|0
1606997400000|2020-12-03 12:10:00|7198.5|7161|7199.5|7162|7199.5|7162|7196|7158.5|0
1606997700000|2020-12-03 12:15:00|7199|7161.5|7197.5|7160|7199|7161.5|7197.5|7160|0
1606998000000|2020-12-03 12:20:00|7198|7160.5|7197|7159.5|7198|7160.5|7192.5|7155|0
1606998300000|2020-12-03 12:25:00|7198.5|7161|7200.5|7163|7201.5|7164|7196.5|7159|0
1606998600000|2020-12-03 12:30:00|7200.6|7163.1|7194.5|7157|7202|7164.5|7194.5|7157|0
1606998900000|2020-12-03 12:35:00|7193.5|7156|7189|7151.5|7193.5|7156|7189|7151.5|0
1606999200000|2020-12-03 12:40:00|7189.5|7152|7189.5|7152|7190|7152.5|7189|7151.5|0
1606999500000|2020-12-03 12:45:00|7189.6|7152.1|7194.5|7157|7194.5|7157|7189.6|7152.1|0
1606999800000|2020-12-03 12:50:00|7194.6|7157.1|7197|7159.5|7197|7159.5|7194.6|7157.1|0
1607000100000|2020-12-03 12:55:00|7198.5|7161|7200.6|7163.1|7201.6|7164.1|7198|7160.5|0
1607000400000|2020-12-03 13:00:00|7201.6|7164.1|7191.6|7154.1|7201.6|7164.1|7190.6|7153.1|0
1607000700000|2020-12-03 13:05:00|7192.6|7155.1|7189.1|7151.6|7194.6|7157.1|7184.6|7147.1|0
1607001000000|2020-12-03 13:10:00|7189.6|7152.1|7178.1|7140.6|7190.6|7153.1|7177.6|7140.1|0
1607001300000|2020-12-03 13:15:00|7179.6|7142.1|7178.6|7141.1|7180.6|7143.1|7178.6|7141.1|0
1607001600000|2020-12-03 13:20:00|7178.1|7140.6|7179.6|7142.1|7182.5|7145|7178.1|7140.6|0
1607001900000|2020-12-03 13:25:00|7181.1|7143.6|7180.6|7143.1|7182.1|7144.6|7179.1|7141.6|0
1607002200000|2020-12-03 13:30:00|7180.1|7142.6|7175.1|7137.6|7180.1|7142.6|7173.1|7135.6|0
1607002500000|2020-12-03 13:35:00|7174.6|7137.1|7176.6|7139.1|7177.1|7139.6|7173.1|7135.6|0
1607002800000|2020-12-03 13:40:00|7177.1|7139.6|7175.6|7138.1|7182.1|7144.6|7173.6|7136.1|0
1607003100000|2020-12-03 13:45:00|7176.6|7139.1|7180.6|7143.1|7181.6|7144.1|7175.6|7138.1|0
1607003400000|2020-12-03 13:50:00|7179.1|7141.6|7183.6|7146.1|7183.6|7146.1|7177.1|7139.6|0
1607003700000|2020-12-03 13:55:00|7183.1|7145.6|7189.6|7152.1|7189.6|7152.1|7177.1|7139.6|0
1607004000000|2020-12-03 14:00:00|7189.1|7151.6|7184.6|7147.1|7189.6|7152.1|7182.6|7145.1|0
1607004300000|2020-12-03 14:05:00|7183.6|7146.1|7179.6|7142.1|7183.6|7146.1|7179.1|7141.6|0
1607004600000|2020-12-03 14:10:00|7179.7|7142.2|7187.1|7149.6|7188.6|7151.1|7179.7|7142.2|0
1607004900000|2020-12-03 14:15:00|7187.2|7149.7|7189.1|7151.6|7191.6|7154.1|7187.2|7149.7|0
1607005200000|2020-12-03 14:20:00|7189.2|7151.7|7196.6|7159.1|7196.6|7159.1|7189.2|7151.7|0
1607005500000|2020-12-03 14:25:00|7196.7|7159.2|7194.2|7156.7|7199.6|7162.1|7188.3|7150.8|0
1607005800000|2020-12-03 14:30:00|7195.7|7158.2|7188.3|7150.8|7196.2|7158.7|7183.3|7145.8|0
1607006100000|2020-12-03 14:35:00|7186.8|7149.3|7178.9|7141.4|7187.3|7149.8|7178.9|7141.4|0
1607006400000|2020-12-03 14:40:00|7178.4|7140.9|7181.9|7144.4|7183.3|7145.8|7176.9|7139.4|0
1607006700000|2020-12-03 14:45:00|7180.9|7143.4|7181.4|7143.9|7183.3|7145.8|7179.4|7141.9|0
1607007000000|2020-12-03 14:50:00|7180.9|7143.4|7177.9|7140.4|7182.9|7145.4|7177|7139.5|0
1607007300000|2020-12-03 14:55:00|7178|7140.5|7176.5|7139|7180.9|7143.4|7176.5|7139|0
1607007600000|2020-12-03 15:00:00|7176|7138.5|7174.4|7136.9|7179.4|7141.9|7173.9|7136.4|0
1607007900000|2020-12-03 15:05:00|7173.9|7136.4|7174|7136.5|7175.4|7137.9|7173.5|7136|0
1607008200000|2020-12-03 15:10:00|7174.4|7136.9|7173.5|7136|7174.5|7137|7173.5|7136|0
1607008500000|2020-12-03 15:15:00|7171.5|7134|7169|7131.5|7173.5|7136|7163.6|7126.1|0
1607008800000|2020-12-03 15:20:00|7168.5|7131|7166.1|7128.6|7170.5|7133|7166.1|7128.6|0
1607009100000|2020-12-03 15:25:00|7165.6|7128.1|7172|7134.5|7175|7137.5|7165.6|7128.1|0
1607009400000|2020-12-03 15:30:00|7171.5|7134|7173.5|7136|7173.5|7136|7166.6|7129.1|0
1607009700000|2020-12-03 15:35:00|7173|7135.5|7171.5|7134|7174|7136.5|7169.5|7132|0
1607010000000|2020-12-03 15:40:00|7172|7134.5|7181.9|7144.4|7185.3|7147.8|7172|7134.5|0
1607010300000|2020-12-03 15:45:00|7180.4|7142.9|7185.3|7147.8|7185.3|7147.8|7175.5|7138|0
1607010600000|2020-12-03 15:50:00|7185.8|7148.3|7178.9|7141.4|7189.3|7151.8|7177.9|7140.4|0
1607010900000|2020-12-03 15:55:00|7180.4|7142.9|7177.5|7140|7181.4|7143.9|7176|7138.5|0
1607011200000|2020-12-03 16:00:00|7181.4|7143.9|7164.6|7149.6|7181.4|7157.5|7163.6|7141.4|0
1607011500000|2020-12-03 16:05:00|7165.1|7150.1|7159.2|7144.2|7165.1|7150.1|7159.2|7144.2|0
1607011800000|2020-12-03 16:10:00|7158.7|7143.7|7158.7|7143.7|7159.2|7144.2|7157.2|7142.2|0
1607012100000|2020-12-03 16:15:00|7169.1|7131.6|7166.1|7128.6|7169.6|7132.1|7166.1|7128.6|0
1607012400000|2020-12-03 16:20:00|7165.6|7128.1|7150.8|7113.3|7165.6|7128.1|7150.8|7113.3|0
1607012700000|2020-12-03 16:25:00|7150.9|7113.4|7140|7102.5|7152.8|7115.3|7140|7102.5|0
1607013000000|2020-12-03 16:30:00|7140.5|7103|7139.5|7102|7141.5|7104|7139|7101.5|0
1607013300000|2020-12-03 16:35:00|7139|7101.5|7135.1|7097.6|7140|7102.5|7134.1|7096.6|0
1607013600000|2020-12-03 16:40:00|7134.6|7097.1|7134.6|7097.1|7137.6|7100.1|7122.9|7092.7|0
1607013900000|2020-12-03 16:45:00|7134.1|7096.6|7130.7|7093.2|7134.1|7096.6|7129.7|7092.2|0
1607014200000|2020-12-03 16:50:00|7130.2|7092.7|7133.6|7096.1|7135.1|7099.4|7124.4|7092.2|0
1607014500000|2020-12-03 16:55:00|7133.1|7095.6|7143.2|7105.7|7143.7|7106.2|7131.2|7093.7|1
1607014800000|2020-12-03 17:00:00|7147.2|7109.7|7145.2|7107.7|7147.7|7110.2|7141.2|7103.7|0
1607015100000|2020-12-03 17:05:00|7145.7|7108.2|7139.7|7102.2|7145.7|7108.2|7139.2|7101.7|0
1607015400000|2020-12-03 17:10:00|7139.8|7102.3|7148.7|7111.2|7148.7|7111.2|7139.7|7102.2|0
1607015700000|2020-12-03 17:15:00|7147.7|7110.2|7146.7|7109.2|7148.7|7111.2|7146.2|7108.7|0
1607016000000|2020-12-03 17:20:00|7147.2|7109.7|7141.8|7104.3|7147.2|7109.7|7140.8|7103.3|0
1607016300000|2020-12-03 17:25:00|7142.3|7104.8|7138.8|7101.3|7146.8|7109.3|7138.8|7101.3|0
1607016600000|2020-12-03 17:30:00|7139.3|7101.8|7146.8|7109.3|7147.3|7109.8|7139.3|7101.8|0
1607016900000|2020-12-03 17:35:00|7147.3|7109.8|7154.3|7116.8|7155.3|7117.8|7146.3|7108.8|0
1607017200000|2020-12-03 17:40:00|7153.8|7116.3|7149.3|7111.8|7155.3|7117.8|7148.8|7111.3|0
1607017500000|2020-12-03 17:45:00|7150.3|7112.8|7146.8|7109.3|7150.3|7112.8|7146.8|7109.3|0
1607017800000|2020-12-03 17:50:00|7146.3|7108.8|7144.3|7106.8|7147.3|7109.8|7139.3|7101.8|0
1607018100000|2020-12-03 17:55:00|7143.8|7106.3|7142.8|7105.3|7143.8|7106.3|7141.3|7103.8|0
1607018400000|2020-12-03 18:00:00|7143.8|7106.3|7146.7|7109.2|7148.8|7111.3|7143.3|7105.8|0
1607018700000|2020-12-03 18:05:00|7145.3|7107.8|7145.8|7108.3|7147.3|7109.8|7144.3|7106.8|0
1607019000000|2020-12-03 18:10:00|7145.3|7107.8|7149.3|7111.8|7150.3|7112.8|7145.3|7107.8|0
1607019300000|2020-12-03 18:15:00|7148.8|7111.3|7147.3|7109.8|7148.8|7111.3|7147.3|7109.8|0
1607019600000|2020-12-03 18:20:00|7147.8|7110.3|7148.8|7111.3|7149.8|7112.3|7143.3|7105.8|0
1607019900000|2020-12-03 18:25:00|7149.3|7111.8|7146.8|7109.3|7149.3|7111.8|7144.8|7107.3|0
1607020200000|2020-12-03 18:30:00|7147.8|7110.3|7143.3|7105.8|7147.8|7110.3|7143.3|7105.8|0
1607020500000|2020-12-03 18:35:00|7144.3|7106.8|7142.8|7105.3|7144.3|7106.8|7142.8|7105.3|0
1607020800000|2020-12-03 18:40:00|7142.3|7104.8|7142.8|7105.3|7143.3|7105.8|7141.3|7103.8|0
1607021100000|2020-12-03 18:45:00|7145.3|7107.8|7137.3|7099.8|7147.8|7110.3|7137.3|7099.8|0
1607021400000|2020-12-03 18:50:00|7136.3|7098.8|7133.3|7095.8|7137.4|7099.9|7132.3|7094.8|0
1607021700000|2020-12-03 18:55:00|7131.3|7093.8|7126.3|7088.8|7131.8|7094.3|7125.3|7087.8|0
1607022000000|2020-12-03 19:00:00|7126.4|7088.9|7123.9|7086.4|7128.3|7090.8|7123.3|7085.8|0
1607022300000|2020-12-03 19:05:00|7123.4|7085.9|7123.4|7085.9|7127.9|7090.4|7123.4|7085.9|0
1607022600000|2020-12-03 19:10:00|7123.9|7086.4|7124.4|7086.9|7127.4|7089.9|7120.4|7082.9|0
1607022900000|2020-12-03 19:15:00|7124.3|7086.8|7132.9|7095.4|7135.4|7109.7|7123.3|7085.9|1
1607047200000|2020-12-04 02:00:00|7125.3|7087.8|7143.6|7106.1|7148.5|7111|7125.3|7087.8|2
1607047500000|2020-12-04 02:05:00|7142.6|7105.1|7138.7|7101.2|7142.6|7105.1|7134.7|7097.2|0
1607047800000|2020-12-04 02:10:00|7137.2|7099.7|7136.7|7099.2|7137.2|7099.7|7136.7|7099.2|0
1607048100000|2020-12-04 02:15:00|7139.7|7102.2|7141.2|7103.7|7141.6|7104.1|7139.6|7102.1|0
1607048400000|2020-12-04 02:20:00|7143.6|7106.1|7136.6|7121.6|7147.1|7121.6|7136.6|7106.1|0
1607048700000|2020-12-04 02:25:00|7137.1|7122.1|7135.6|7120.6|7137.1|7122.1|7134.6|7119.6|0
1607049000000|2020-12-04 02:30:00|7134.6|7119.6|7131.2|7116.2|7134.6|7119.6|7130.2|7115.2|0
1607049300000|2020-12-04 02:35:00|7132.7|7117.7|7133.2|7118.2|7133.2|7118.2|7131.2|7116.2|0
1607049600000|2020-12-04 02:40:00|7132.7|7117.7|7134.6|7119.6|7134.7|7119.7|7131.7|7116.7|0
1607049900000|2020-12-04 02:45:00|7132.2|7117.2|7133.2|7118.2|7134.2|7119.2|7130.7|7115.7|0
1607050200000|2020-12-04 02:50:00|7131.7|7116.7|7134.6|7119.6|7137.1|7122.1|7131.7|7116.7|0
1607050500000|2020-12-04 02:55:00|7136.1|7121.1|7136.6|7121.6|7138.1|7123.1|7134.6|7119.6|0
1607050800000|2020-12-04 03:00:00|7134.1|7119.1|7134.2|7119.2|7134.2|7119.2|7133.2|7118.2|0
1607051100000|2020-12-04 03:05:00|7132.7|7117.7|7132.7|7117.7|7132.7|7117.7|7131.7|7116.7|0
1607051400000|2020-12-04 03:10:00|7130.7|7115.7|7132.2|7117.2|7132.7|7117.7|7130.7|7115.7|0
1607051700000|2020-12-04 03:15:00|7131.2|7116.2|7132.7|7117.7|7135.2|7120.2|7130.2|7115.2|0
1607052000000|2020-12-04 03:20:00|7133.2|7118.2|7133.2|7118.2|7133.7|7118.7|7130.2|7115.2|0
1607052300000|2020-12-04 03:25:00|7132.7|7117.7|7136.7|7121.7|7137.2|7122.2|7132.7|7117.7|0
1607052600000|2020-12-04 03:30:00|7137.2|7122.2|7137.2|7122.2|7137.2|7122.2|7137.2|7122.2|0
1607052900000|2020-12-04 03:35:00|7137.6|7122.6|7138.1|7123.1|7138.1|7123.1|7137.2|7122.2|0
1607053200000|2020-12-04 03:40:00|7137.6|7122.6|7137.6|7122.6|7137.6|7122.6|7137.6|7122.6|0
1607053500000|2020-12-04 03:45:00|7136.2|7121.2|7136.7|7121.7|7136.7|7121.7|7135.7|7120.7|0
1607054100000|2020-12-04 03:55:00|7136.2|7121.2|7136.7|7121.7|7136.7|7121.7|7135.2|7120.2|0
1607054400000|2020-12-04 04:00:00|7136.2|7121.2|7137.2|7122.2|7138.6|7123.6|7134.7|7119.7|0
1607055000000|2020-12-04 04:10:00|7135.7|7120.7|7136.2|7121.2|7137.2|7122.2|7135.7|7120.7|0
1607055300000|2020-12-04 04:15:00|7136.7|7121.7|7136.2|7121.2|7136.7|7121.7|7136.2|7121.2|0
1607055600000|2020-12-04 04:20:00|7136.7|7121.7|7136.7|7121.7|7136.7|7121.7|7136.7|7121.7|0
1607055900000|2020-12-04 04:25:00|7137.2|7122.2|7137.2|7122.2|7137.2|7122.2|7137.2|7122.2|0
1607057100000|2020-12-04 04:45:00|7135.7|7120.7|7135.2|7120.2|7136.2|7121.2|7135.2|7120.2|0
1607057400000|2020-12-04 04:50:00|7135.7|7120.7|7134.7|7119.7|7135.7|7120.7|7134.7|7119.7|0
1607057700000|2020-12-04 04:55:00|7134.2|7119.2|7134.2|7119.2|7134.3|7119.3|7134.2|7119.2|0
1607058000000|2020-12-04 05:00:00|7134.3|7119.3|7134.7|7119.7|7134.7|7119.7|7134.3|7119.3|0
1607058300000|2020-12-04 05:05:00|7134.2|7119.2|7133.3|7118.3|7134.2|7119.2|7132.3|7117.3|0
1607058900000|2020-12-04 05:15:00|7132.3|7117.3|7134.3|7119.3|7134.3|7119.3|7132.3|7117.3|0
1607059200000|2020-12-04 05:20:00|7134.2|7119.2|7132.8|7117.8|7134.2|7119.2|7132.8|7117.8|0
1607059500000|2020-12-04 05:25:00|7133.3|7118.3|7133.3|7118.3|7133.3|7118.3|7133.3|7118.3|0
1607059800000|2020-12-04 05:30:00|7133.8|7118.8|7138.7|7123.7|7139.2|7124.2|7133.8|7118.8|0
1607060100000|2020-12-04 05:35:00|7138.2|7123.2|7131.4|7116.4|7139.2|7124.2|7130.9|7115.9|2
1607060400000|2020-12-04 05:40:00|7138.5|7101|7139.5|7102|7140.5|7103|7138.5|7101|3
1607060700000|2020-12-04 05:45:00|7139.6|7102.1|7144.5|7107|7145.5|7108|7139.6|7102.1|0
1607061000000|2020-12-04 05:50:00|7144|7106.5|7143|7105.5|7144|7106.5|7143|7105.5|0
1607061600000|2020-12-04 06:00:00|7142|7104.5|7145.5|7108|7145.5|7108|7142|7104.5|0
1607061900000|2020-12-04 06:05:00|7145|7107.5|7145.5|7108|7146.5|7109|7145|7107.5|0
1607062200000|2020-12-04 06:10:00|7146|7108.5|7147.5|7110|7147.5|7110|7145.5|7108|0
1607062500000|2020-12-04 06:15:00|7148|7110.5|7148|7110.5|7148|7110.5|7147.5|7110|0
1607062800000|2020-12-04 06:20:00|7147.5|7110|7147.5|7110|7147.5|7110|7147.5|7110|0
1607063100000|2020-12-04 06:25:00|7147|7109.5|7147|7109.5|7147|7109.5|7147|7109.5|0
1607063700000|2020-12-04 06:35:00|7147.1|7109.6|7147.1|7109.6|7147.1|7109.6|7147.1|7109.6|0
1607064000000|2020-12-04 06:40:00|7149.1|7111.6|7146.1|7108.6|7150.1|7112.6|7146.1|7108.6|0
1607064300000|2020-12-04 06:45:00|7146.6|7109.1|7147.6|7110.1|7151.1|7113.6|7146.6|7109.1|0
1607064600000|2020-12-04 06:50:00|7149.6|7112.1|7150.1|7112.6|7150.1|7112.6|7149.6|7112.1|0
1607064900000|2020-12-04 06:55:00|7149.6|7112.1|7150.1|7112.6|7150.1|7112.6|7149.1|7111.6|0
1607065200000|2020-12-04 07:00:00|7149.6|7112.1|7150.6|7113.1|7150.6|7113.1|7149.6|7112.1|0
1607065500000|2020-12-04 07:05:00|7150.7|7113.2|7155.1|7117.6|7156.1|7118.6|7150.7|7113.2|0
1607065800000|2020-12-04 07:10:00|7156.1|7118.6|7156.1|7118.6|7156.1|7118.6|7154.6|7117.1|0
1607066100000|2020-12-04 07:15:00|7155.6|7118.1|7155.6|7118.1|7155.6|7118.1|7155.6|7118.1|0
1607066400000|2020-12-04 07:20:00|7155.1|7117.6|7149.1|7111.6|7155.1|7117.6|7149.1|7111.6|0
1607066700000|2020-12-04 07:25:00|7149.6|7112.1|7148.1|7110.6|7151.1|7113.6|7147.6|7110.1|0
1607067300000|2020-12-04 07:35:00|7147.6|7110.1|7147.6|7110.1|7147.6|7110.1|7147.1|7109.6|0
1607067600000|2020-12-04 07:40:00|7148.1|7110.6|7148.1|7110.6|7149.1|7111.6|7147.6|7110.1|0
1607067900000|2020-12-04 07:45:00|7148.6|7111.1|7149.6|7112.1|7149.6|7112.1|7148.6|7111.1|0
1607068500000|2020-12-04 07:55:00|7148.6|7111.1|7149.1|7111.6|7149.6|7112.1|7148.6|7111.1|0
1607069400000|2020-12-04 08:10:00|7148.6|7111.1|7148.6|7111.1|7148.6|7111.1|7148.6|7111.1|0
1607069700000|2020-12-04 08:15:00|7148.1|7110.6|7147.6|7110.1|7148.1|7110.6|7147.6|7110.1|0
1607070000000|2020-12-04 08:20:00|7147.2|7109.7|7144.7|7107.2|7147.2|7109.7|7143.2|7105.7|0
1607070300000|2020-12-04 08:25:00|7145.2|7107.7|7146.7|7109.2|7146.7|7109.2|7145.2|7107.7|0
1607070600000|2020-12-04 08:30:00|7147.2|7109.7|7145.2|7107.7|7147.7|7110.2|7144.7|7107.2|0
1607070900000|2020-12-04 08:35:00|7144.7|7107.2|7143.2|7105.7|7144.7|7107.2|7141.7|7104.2|0
1607071200000|2020-12-04 08:40:00|7143.7|7106.2|7141.7|7104.2|7145.2|7107.7|7141.7|7104.2|0
1607071500000|2020-12-04 08:45:00|7141.2|7103.7|7140.7|7103.2|7144.6|7107.1|7139.2|7101.7|0
1607071800000|2020-12-04 08:50:00|7141.2|7103.7|7140.2|7102.7|7141.2|7103.7|7140.2|7102.7|0
1607072100000|2020-12-04 08:55:00|7140.7|7103.2|7141.2|7103.7|7141.2|7103.7|7140.7|7103.2|0
1607072400000|2020-12-04 09:00:00|7140.7|7103.2|7145.7|7108.2|7146.7|7109.2|7139.7|7102.2|0
1607072700000|2020-12-04 09:05:00|7145.2|7107.7|7145.7|7108.2|7145.7|7108.2|7143.7|7106.2|0
1607073000000|2020-12-04 09:10:00|7149.7|7112.2|7150.7|7113.2|7151.7|7114.2|7148.7|7111.2|0
1607073300000|2020-12-04 09:15:00|7150.2|7112.7|7151.2|7113.7|7151.2|7113.7|7149.7|7112.2|0
1607073600000|2020-12-04 09:20:00|7151.3|7113.8|7149.7|7112.2|7154.2|7116.7|7149.7|7112.2|0
1607073900000|2020-12-04 09:25:00|7150.2|7112.7|7150.7|7113.2|7152.7|7115.2|7150.2|7112.7|0
1607074200000|2020-12-04 09:30:00|7150.2|7112.7|7149.7|7112.2|7151.7|7114.2|7148.2|7110.7|0
1607074500000|2020-12-04 09:35:00|7149.2|7111.7|7149.7|7112.2|7152.2|7114.7|7149.2|7111.7|0
1607074800000|2020-12-04 09:40:00|7149.2|7111.7|7154.2|7116.7|7154.7|7117.2|7149.2|7111.7|0
1607075100000|2020-12-04 09:45:00|7153.7|7116.2|7153.2|7115.7|7154.2|7116.7|7151.3|7113.8|0
1607075400000|2020-12-04 09:50:00|7152.7|7115.2|7158.7|7121.2|7160.2|7122.7|7152.2|7114.7|0
1607075700000|2020-12-04 09:55:00|7158.8|7121.3|7159.2|7121.7|7160.7|7123.2|7158.8|7121.3|0
1607076000000|2020-12-04 10:00:00|7158.7|7121.2|7157.3|7119.8|7158.7|7121.2|7156.2|7118.7|0
1607076300000|2020-12-04 10:05:00|7157.2|7119.7|7157.3|7119.8|7159.3|7121.8|7152.8|7115.3|0
1607076600000|2020-12-04 10:10:00|7154.8|7117.3|7161.3|7123.8|7161.3|7123.8|7148.8|7111.3|0
1607076900000|2020-12-04 10:15:00|7163.3|7125.8|7167.8|7130.3|7167.8|7130.3|7162.3|7124.8|0
1607077200000|2020-12-04 10:20:00|7167.3|7129.8|7166.3|7128.8|7174.3|7136.8|7166.3|7128.8|0
1607077800000|2020-12-04 10:30:00|7167.8|7130.3|7167.8|7130.3|7168.8|7131.3|7167.8|7130.3|0
1607078100000|2020-12-04 10:35:00|7168.8|7131.3|7172.3|7134.8|7174.8|7137.3|7168.8|7131.3|0
1607078400000|2020-12-04 10:40:00|7171.8|7134.3|7169.3|7131.8|7171.8|7134.3|7167.3|7129.8|0
1607078700000|2020-12-04 10:45:00|7169.4|7131.9|7177.3|7139.8|7177.8|7140.3|7169.4|7131.9|0
1607079000000|2020-12-04 10:50:00|7178.3|7140.8|7185.8|7148.3|7185.8|7148.3|7176.3|7138.8|0
1607079300000|2020-12-04 10:55:00|7183.8|7146.3|7180.8|7143.3|7185.3|7147.8|7180.8|7143.3|0
1607079600000|2020-12-04 11:00:00|7180.3|7142.8|7180.8|7143.3|7180.8|7143.3|7179.8|7142.3|0
1607079900000|2020-12-04 11:05:00|7181.8|7144.3|7189.8|7152.3|7195.8|7158.3|7180.3|7142.8|0
1607080200000|2020-12-04 11:10:00|7189.3|7151.8|7188.8|7151.3|7190.8|7153.3|7188.3|7150.8|0
1607080800000|2020-12-04 11:20:00|7188.3|7150.8|7188.8|7151.3|7188.8|7151.3|7188.3|7150.8|0
1607081100000|2020-12-04 11:25:00|7189.3|7151.8|7191.8|7154.3|7191.8|7154.3|7189.3|7151.8|0
1607081400000|2020-12-04 11:30:00|7191.3|7153.8|7191.8|7154.3|7191.8|7154.3|7191.3|7153.8|0
1607081700000|2020-12-04 11:35:00|7193.8|7156.3|7193.3|7155.8|7195.8|7158.3|7192.8|7155.3|0
1607082000000|2020-12-04 11:40:00|7192.8|7155.3|7193.8|7156.3|7193.8|7156.3|7192.8|7155.3|0
1607082300000|2020-12-04 11:45:00|7193.9|7156.4|7191.4|7153.9|7194.3|7156.8|7190.9|7153.4|0
1607082600000|2020-12-04 11:50:00|7191.9|7154.4|7189.9|7152.4|7191.9|7154.4|7189.9|7152.4|0
1607082900000|2020-12-04 11:55:00|7189.8|7152.3|7190.4|7152.9|7191.4|7153.9|7189.3|7151.8|0
1607083200000|2020-12-04 12:00:00|7189.9|7152.4|7188.9|7151.4|7190.4|7152.9|7188.4|7150.9|0
1607083500000|2020-12-04 12:05:00|7188.4|7150.9|7185.4|7147.9|7189.4|7151.9|7185.4|7147.9|0
1607083800000|2020-12-04 12:10:00|7184.9|7147.4|7183.9|7146.4|7184.9|7147.4|7179.9|7142.4|0
1607084100000|2020-12-04 12:15:00|7185.4|7147.9|7183.4|7145.9|7185.4|7147.9|7182.4|7144.9|0
1607084400000|2020-12-04 12:20:00|7182.9|7145.4|7181.9|7144.4|7184.9|7147.4|7181.4|7143.9|0
1607084700000|2020-12-04 12:25:00|7181.4|7143.9|7178.4|7140.9|7181.9|7144.4|7177.9|7140.4|0
1607085000000|2020-12-04 12:30:00|7179.4|7141.9|7175.9|7138.4|7179.4|7141.9|7174.9|7137.4|0
1607085300000|2020-12-04 12:35:00|7176.4|7138.9|7178.4|7140.9|7179.4|7141.9|7174.4|7136.9|0
1607085600000|2020-12-04 12:40:00|7179.4|7141.9|7178.9|7141.4|7179.9|7142.4|7178.4|7140.9|0
1607085900000|2020-12-04 12:45:00|7178.4|7140.9|7180.4|7142.9|7180.4|7142.9|7177.4|7139.9|0
1607086200000|2020-12-04 12:50:00|7181.9|7144.4|7181.9|7144.4|7184.4|7146.9|7181.4|7143.9|0
1607086500000|2020-12-04 12:55:00|7181.4|7143.9|7181.4|7143.9|7183.4|7145.9|7180.4|7142.9|0
1607086800000|2020-12-04 13:00:00|7180.9|7143.4|7178.9|7141.4|7180.9|7143.4|7174.9|7137.4|0
1607087100000|2020-12-04 13:05:00|7178.4|7140.9|7174.9|7137.4|7178.4|7140.9|7174.9|7137.4|0
1607087400000|2020-12-04 13:10:00|7175.4|7137.9|7158.9|7121.4|7176.4|7138.9|7158.9|7121.4|0
1607087700000|2020-12-04 13:15:00|7159.4|7121.9|7152.9|7115.4|7160.4|7122.9|7152.4|7114.9|0
1607088000000|2020-12-04 13:20:00|7152.4|7114.9|7154.5|7117|7154.5|7117|7149.9|7112.4|0
1607088300000|2020-12-04 13:25:00|7155.9|7118.4|7167.4|7129.9|7167.9|7130.4|7154.4|7116.9|0
1607088600000|2020-12-04 13:30:00|7163.4|7125.9|7161.9|7124.4|7165.4|7127.9|7158.4|7120.9|0
1607088900000|2020-12-04 13:35:00|7163.4|7125.9|7171.9|7134.4|7174.9|7137.4|7163.4|7125.9|0
1607089200000|2020-12-04 13:40:00|7172.4|7134.9|7168|7130.5|7176|7138.5|7168|7130.5|0
1607089500000|2020-12-04 13:45:00|7168.5|7131|7169.9|7132.4|7175|7137.5|7167.5|7130|0
1607089800000|2020-12-04 13:50:00|7169.5|7132|7163.5|7126|7173.5|7136|7163|7125.5|0
1607090100000|2020-12-04 13:55:00|7164|7126.5|7176|7138.5|7176|7138.5|7164|7126.5|0
1607090400000|2020-12-04 14:00:00|7176.5|7139|7187|7149.5|7187|7149.5|7176.5|7139|0
1607090700000|2020-12-04 14:05:00|7187.5|7150|7217|7179.5|7228.5|7191|7187|7149.5|0
1607091000000|2020-12-04 14:10:00|7217.5|7180|7225|7187.5|7228.5|7191|7215.5|7178|0
1607091300000|2020-12-04 14:15:00|7224.5|7187|7225|7187.5|7227|7189.5|7215.5|7178|0
1607091600000|2020-12-04 14:20:00|7226|7188.5|7224|7186.5|7228|7190.5|7218|7180.5|0
1607091900000|2020-12-04 14:25:00|7223.4|7185.9|7224|7186.5|7228.5|7191|7220.5|7183|0
1607092200000|2020-12-04 14:30:00|7223.5|7186|7222.5|7185|7226.5|7189|7218.5|7181|0
1607092500000|2020-12-04 14:35:00|7223|7185.5|7219.5|7182|7239.5|7202|7219.5|7182|0
1607092800000|2020-12-04 14:40:00|7220|7182.5|7209.5|7172|7224|7186.5|7199|7161.5|0
1607093100000|2020-12-04 14:45:00|7211|7173.5|7206|7168.5|7215.5|7178|7199.1|7161.6|0
1607093400000|2020-12-04 14:50:00|7206.5|7169|7216.5|7179|7221.5|7184|7206.5|7169|0
1607093700000|2020-12-04 14:55:00|7216|7178.5|7212.3|7174.8|7219.5|7182|7210.8|7173.3|0
1607094000000|2020-12-04 15:00:00|7213.2|7175.7|7215.2|7177.7|7217.7|7180.2|7208.3|7170.8|0
1607094300000|2020-12-04 15:05:00|7214.7|7177.2|7221.2|7183.7|7221.2|7183.7|7209.7|7172.2|0
1607094600000|2020-12-04 15:10:00|7221.7|7184.2|7212.2|7174.7|7225.7|7188.2|7211.7|7174.2|0
1607094900000|2020-12-04 15:15:00|7211.2|7173.7|7202.2|7164.7|7215.7|7178.2|7200.2|7162.7|0
1607095200000|2020-12-04 15:20:00|7203.7|7166.2|7200.2|7162.7|7206.7|7169.2|7200.2|7162.7|0
1607095500000|2020-12-04 15:25:00|7200.3|7162.8|7193.2|7155.7|7205.2|7167.7|7190.7|7153.2|0
1607095800000|2020-12-04 15:30:00|7192.2|7154.7|7209.3|7171.8|7209.3|7171.8|7190.2|7152.7|0
1607096100000|2020-12-04 15:35:00|7210.2|7172.7|7212.2|7174.7|7220.2|7182.7|7207.7|7170.2|0
1607096400000|2020-12-04 15:40:00|7210.7|7173.2|7198.7|7161.2|7212.2|7174.7|7197.7|7160.2|0
1607096700000|2020-12-04 15:45:00|7198.8|7161.3|7189.4|7151.9|7199.2|7161.7|7188.9|7151.4|0
1607097000000|2020-12-04 15:50:00|7189.3|7151.8|7187.9|7150.4|7195.4|7157.9|7186.9|7149.4|0
1607097300000|2020-12-04 15:55:00|7188.9|7151.4|7191.4|7153.9|7191.4|7153.9|7183.4|7145.9|0
1607097600000|2020-12-04 16:00:00|7194.4|7156.9|7195.9|7158.4|7198.4|7160.9|7191.4|7153.9|0
1607097900000|2020-12-04 16:05:00|7196.4|7158.9|7208.9|7171.4|7209.9|7172.4|7196.4|7158.9|0
1607098200000|2020-12-04 16:10:00|7208.4|7170.9|7209.9|7172.4|7209.9|7172.4|7202.4|7164.9|0
1607098500000|2020-12-04 16:15:00|7209.4|7171.9|7212.4|7174.9|7218.4|7180.9|7208.4|7170.9|0
1607098800000|2020-12-04 16:20:00|7212.9|7175.4|7209.9|7172.4|7213.9|7176.4|7207.4|7169.9|0
1607099100000|2020-12-04 16:25:00|7209.4|7171.9|7208.9|7171.4|7213.9|7176.4|7202.4|7164.9|0
1607099400000|2020-12-04 16:30:00|7209|7171.5|7227.4|7189.9|7227.4|7189.9|7209|7171.5|0
1607099700000|2020-12-04 16:35:00|7227.5|7190|7217.4|7179.9|7229.9|7192.4|7216.9|7179.4|0
1607100000000|2020-12-04 16:40:00|7219.4|7181.9|7223.9|7186.4|7224.9|7187.4|7214.9|7177.4|0
1607100300000|2020-12-04 16:45:00|7223.4|7185.9|7229|7191.5|7229|7191.5|7220|7182.5|0
1607100600000|2020-12-04 16:50:00|7228.5|7191|7221|7183.5|7232|7194.5|7219|7181.5|0
1607100900000|2020-12-04 16:55:00|7220.5|7183|7221|7183.5|7224.5|7187|7220.5|7183|0
1607101200000|2020-12-04 17:00:00|7220.5|7183|7220.5|7183|7223.5|7186|7219.5|7182|0
1607101500000|2020-12-04 17:05:00|7220|7182.5|7211|7173.5|7221|7183.5|7211|7173.5|0
1607101800000|2020-12-04 17:10:00|7211.5|7174|7212|7174.5|7212.5|7175|7206.5|7169|0
1607102100000|2020-12-04 17:15:00|7210|7172.5|7206.5|7169|7212.5|7175|7204|7166.5|0
1607102400000|2020-12-04 17:20:00|7206|7168.5|7205.5|7168|7207.5|7170|7203|7165.5|0
1607102700000|2020-12-04 17:25:00|7204.5|7167|7207|7169.5|7210.5|7173|7203.5|7166|0
1607103000000|2020-12-04 17:30:00|7207.5|7170|7213.5|7176|7214.5|7177|7207.5|7170|0
1607103300000|2020-12-04 17:35:00|7213|7175.5|7213.5|7176|7214|7176.5|7210|7172.5|0
1607103600000|2020-12-04 17:40:00|7214|7176.5|7221.6|7184.1|7222|7184.5|7212|7174.5|0
1607103900000|2020-12-04 17:45:00|7221.1|7183.6|7225.2|7187.7|7230.6|7193.1|7220.6|7183.1|0
1607104200000|2020-12-04 17:50:00|7225.7|7188.2|7221.2|7183.7|7226.7|7189.2|7220.2|7182.7|0
1607104500000|2020-12-04 17:55:00|7221.7|7184.2|7223.2|7185.7|7224.7|7187.2|7220.2|7182.7|0
1607104800000|2020-12-04 18:00:00|7223.7|7186.2|7221.7|7184.2|7224.2|7186.7|7221.7|7184.2|0
1607105100000|2020-12-04 18:05:00|7221.6|7184.1|7222.7|7185.2|7222.7|7185.2|7219.7|7182.2|0
1607105400000|2020-12-04 18:10:00|7221.7|7184.2|7216.2|7178.7|7223.7|7186.2|7215.7|7178.2|0
1607105700000|2020-12-04 18:15:00|7214.7|7177.2|7219.7|7182.2|7220.7|7183.2|7214.7|7177.2|0
1607106000000|2020-12-04 18:20:00|7219.2|7181.7|7219.7|7182.2|7219.7|7182.2|7218.7|7181.2|0
1607106300000|2020-12-04 18:25:00|7218.7|7181.2|7216.2|7178.7|7218.7|7181.2|7215.2|7177.7|0
1607106600000|2020-12-04 18:30:00|7215.7|7178.2|7212.2|7174.7|7216.2|7178.7|7211.7|7174.2|0
1607106900000|2020-12-04 18:35:00|7211.7|7174.2|7214.2|7176.7|7215.2|7177.7|7211.7|7174.2|0
1607107200000|2020-12-04 18:40:00|7215.2|7177.7|7208.7|7171.2|7217.2|7179.7|7208.7|7171.2|0
1607107500000|2020-12-04 18:45:00|7210.2|7172.7|7208.2|7170.7|7213.2|7175.7|7207.2|7169.7|0
1607107800000|2020-12-04 18:50:00|7208.7|7171.2|7209.7|7172.2|7210.7|7173.2|7207.7|7170.2|0
1607108100000|2020-12-04 18:55:00|7208.7|7171.2|7204.8|7167.3|7209.7|7172.2|7203.2|7165.7|0
1607108400000|2020-12-04 19:00:00|7204.3|7166.8|7195.8|7158.3|7204.3|7166.8|7195.8|7158.3|0
1607108700000|2020-12-04 19:05:00|7196.3|7158.8|7184.8|7147.3|7197.8|7160.3|7184.8|7147.3|0
1607109000000|2020-12-04 19:10:00|7185.3|7147.8|7164.8|7127.3|7187.7|7150.2|7162.8|7125.3|0
1607109300000|2020-12-04 19:15:00|7164.3|7126.8|7166.8|7129.3|7170.8|7133.3|7164.3|7126.8|0
1607306400000|2020-12-07 02:00:00|7182.9|7167.9|7171.4|7156.4|7191.1|7167.9|7166.9|7151.9|172
1607306700000|2020-12-07 02:05:00|7170.9|7155.9|7175.4|7160.4|7178.4|7163.4|7167.9|7152.9|24
1607307000000|2020-12-07 02:10:00|7176.9|7161.9|7177.4|7162.4|7179.4|7164.4|7176.4|7161.4|9
1607307300000|2020-12-07 02:15:00|7176.9|7161.9|7176.9|7161.9|7176.9|7161.9|7173.9|7158.9|5
1607307600000|2020-12-07 02:20:00|7174.4|7159.4|7174.9|7159.9|7177.9|7162.9|7171.9|7156.9|16
1607308200000|2020-12-07 02:30:00|7174.4|7159.4|7175.4|7160.4|7175.4|7160.4|7174.4|7159.4|4
1607308500000|2020-12-07 02:35:00|7174.9|7159.9|7172.9|7157.9|7174.9|7159.9|7172.4|7157.4|2
1607308800000|2020-12-07 02:40:00|7171.4|7156.4|7173.9|7158.9|7173.9|7158.9|7169.4|7154.4|2
1607309100000|2020-12-07 02:45:00|7172.9|7157.9|7175.4|7160.4|7177.9|7162.9|7171.9|7156.9|15
1607309400000|2020-12-07 02:50:00|7174.9|7159.9|7185.4|7170.4|7185.4|7170.4|7174.9|7159.9|31
1607309700000|2020-12-07 02:55:00|7185.5|7170.5|7180|7165|7185.9|7170.9|7180|7165|2
1607310000000|2020-12-07 03:00:00|7181.5|7166.5|7184|7169|7184.5|7169.5|7181|7166|8
1607310300000|2020-12-07 03:05:00|7184.5|7169.5|7181|7166|7186|7171|7179.5|7164.5|18
1607310600000|2020-12-07 03:10:00|7180.5|7165.5|7182.5|7167.5|7183|7168|7180|7165|3
1607311200000|2020-12-07 03:20:00|7182|7167|7182|7167|7185.5|7170.5|7181|7166|51
1607311500000|2020-12-07 03:25:00|7182.5|7167.5|7177|7162|7183|7168|7174.5|7159.5|136
1607311800000|2020-12-07 03:30:00|7180|7165|7175.5|7160.5|7180|7165|7174|7159|8
1607312100000|2020-12-07 03:35:00|7175|7160|7175|7160|7175|7160|7175|7160|0
1607312400000|2020-12-07 03:40:00|7174.5|7159.5|7182|7167|7188|7173|7174.5|7159.5|103
1607312700000|2020-12-07 03:45:00|7177|7162|7176|7161|7187.5|7172.5|7175|7160|57
1607313000000|2020-12-07 03:50:00|7176.5|7161.5|7177|7162|7180.5|7165.5|7176.5|7161.5|5
1607313300000|2020-12-07 03:55:00|7176.5|7161.5|7171.6|7156.6|7181.1|7166.1|7170.6|7155.6|10
1607313600000|2020-12-07 04:00:00|7171.1|7156.1|7171.6|7156.6|7171.6|7156.6|7170.1|7155.1|4
1607313900000|2020-12-07 04:05:00|7173.6|7158.6|7179.1|7164.1|7179.1|7164.1|7173.6|7158.6|3
1607314200000|2020-12-07 04:10:00|7178.6|7163.6|7177.6|7162.6|7178.6|7163.6|7177.6|7162.6|0
1607314500000|2020-12-07 04:15:00|7177.1|7162.1|7171.1|7156.1|7177.1|7162.1|7171.1|7156.1|8
1607314800000|2020-12-07 04:20:00|7170.6|7155.6|7170.6|7155.6|7170.6|7155.6|7170.1|7155.1|2
1607315400000|2020-12-07 04:30:00|7171.1|7156.1|7169.6|7154.6|7171.1|7156.1|7169.6|7154.6|0
1607315700000|2020-12-07 04:35:00|7170.1|7155.1|7169.6|7154.6|7170.1|7155.1|7169.6|7154.6|0
1607316300000|2020-12-07 04:45:00|7170.1|7155.1|7170.1|7155.1|7170.1|7155.1|7170.1|7155.1|0
1607316600000|2020-12-07 04:50:00|7169.6|7154.6|7170.1|7155.1|7170.1|7155.1|7169.6|7154.6|0
1607316900000|2020-12-07 04:55:00|7170.2|7155.2|7170.2|7155.2|7170.2|7155.2|7170.2|7155.2|0
1607318400000|2020-12-07 05:20:00|||||||||1
1607318700000|2020-12-07 05:25:00|7170.7|7155.7|7170.2|7155.2|7170.7|7155.7|7170.2|7155.2|2
1607319000000|2020-12-07 05:30:00|7170.7|7155.7|7174.2|7159.2|7174.7|7159.7|7169.7|7154.7|45
1607319300000|2020-12-07 05:35:00|7175.2|7160.2|7177.7|7162.7|7179.7|7164.7|7174.2|7159.2|13
1607319600000|2020-12-07 05:40:00|7180.7|7165.7|7180.2|7165.2|7181.2|7166.2|7177.2|7162.2|40
1607319900000|2020-12-07 05:45:00|7180.7|7165.7|7181.2|7166.2|7185.2|7170.2|7180.7|7165.7|8
1607320200000|2020-12-07 05:50:00|7181.3|7166.3|7182.7|7167.7|7185.2|7170.2|7179.7|7164.7|16
1607320500000|2020-12-07 05:55:00|7183.2|7168.2|7187.7|7172.7|7188.7|7173.7|7182.7|7167.7|22
1607320800000|2020-12-07 06:00:00|7188.7|7173.7|7190.8|7175.8|7191.8|7176.8|7188.7|7173.7|16
1607321100000|2020-12-07 06:05:00|7189.3|7174.3|7187.8|7172.8|7190.8|7175.8|7187.8|7172.8|1
1607321400000|2020-12-07 06:10:00|7188.3|7173.3|7192.8|7177.8|7196.3|7181.3|7188.3|7173.3|7
1607321700000|2020-12-07 06:15:00|7192.3|7177.3|7192.3|7177.3|7192.3|7177.3|7192.3|7177.3|0
1607322000000|2020-12-07 06:20:00|7194.8|7179.8|7193.8|7178.8|7194.8|7179.8|7193.8|7178.8|3
1607322300000|2020-12-07 06:25:00|7192.8|7177.8|7192.8|7177.8|7192.8|7177.8|7192.8|7177.8|0
1607322900000|2020-12-07 06:35:00|7194.3|7179.3|7194.8|7179.8|7194.8|7179.8|7194.3|7179.3|1
1607323500000|2020-12-07 06:45:00|7192.8|7177.8|7195.3|7180.3|7195.8|7180.8|7192.8|7177.8|12
1607323800000|2020-12-07 06:50:00|7194.8|7179.8|7191.8|7176.8|7195.8|7180.8|7191.8|7176.8|20
1607324100000|2020-12-07 06:55:00|7192.3|7177.3|7192.8|7177.8|7195.3|7180.3|7189.8|7174.8|15
1607324400000|2020-12-07 07:00:00|7193.3|7178.3|7193.4|7178.4|7195.4|7180.4|7192.3|7177.3|21
1607324700000|2020-12-07 07:05:00|7192.9|7177.9|7193.9|7178.9|7193.9|7178.9|7192.9|7177.9|52
1607325000000|2020-12-07 07:10:00|7192.4|7177.4|7189.9|7174.9|7193.4|7178.4|7189.9|7174.9|26
1607325300000|2020-12-07 07:15:00|7191.4|7176.4|7192.4|7177.4|7192.4|7177.4|7191.4|7176.4|9
1607325600000|2020-12-07 07:20:00|7192.9|7177.9|7195.4|7180.4|7198.4|7183.4|7192.9|7177.9|28
1607325900000|2020-12-07 07:25:00|7195.9|7180.9|7195.9|7180.9|7195.9|7180.9|7195.9|7180.9|0
1607326200000|2020-12-07 07:30:00|7197.4|7182.4|7195.4|7180.4|7197.4|7182.4|7195.4|7180.4|2
1607326500000|2020-12-07 07:35:00|7195.9|7180.9|7191.4|7176.4|7195.9|7180.9|7191.4|7176.4|20
1607326800000|2020-12-07 07:40:00|7191.9|7176.9|7190.4|7175.4|7192.4|7177.4|7190.4|7175.4|33
1607327100000|2020-12-07 07:45:00|7191.9|7176.9|7189.4|7174.4|7191.9|7176.9|7186.9|7171.9|163
1607327400000|2020-12-07 07:50:00|7190.4|7175.4|7193.9|7178.9|7194.4|7179.4|7190.4|7175.4|20
1607327700000|2020-12-07 07:55:00|7191.9|7176.9|7189.9|7174.9|7192.4|7177.4|7187.9|7172.9|17
1607328000000|2020-12-07 08:00:00|7189.4|7174.4|7175.5|7160.5|7189.4|7174.4|7173.5|7158.5|67
1607328300000|2020-12-07 08:05:00|7175|7160|7180|7165|7180.5|7165.5|7174|7159|7
1607328600000|2020-12-07 08:10:00|7179|7164|7174.5|7159.5|7179.5|7164.5|7173.5|7158.5|12
1607328900000|2020-12-07 08:15:00|7173.5|7158.5|7173.5|7158.5|7173.5|7158.5|7173|7158|4
1607329200000|2020-12-07 08:20:00|7173|7158|7174.5|7159.5|7175|7160|7172|7157|6
1607329500000|2020-12-07 08:25:00|7173.5|7158.5|7169.5|7154.5|7175|7160|7169|7154|13
1607329800000|2020-12-07 08:30:00|7170|7155|7165.5|7150.5|7171.5|7156.5|7164.5|7149.5|22
1607330100000|2020-12-07 08:35:00|7167|7152|7163.5|7148.5|7167.5|7152.5|7161|7146|16
1607330400000|2020-12-07 08:40:00|7161|7146|7150|7135|7161.5|7146.5|7147.5|7132.5|28
1607330700000|2020-12-07 08:45:00|7150.5|7135.5|7150.5|7135.5|7150.5|7135.5|7149.5|7134.5|9
1607331000000|2020-12-07 08:50:00|7151|7136|7151|7136|7151|7136|7149.5|7134.5|10
1607331300000|2020-12-07 08:55:00|7153|7138|7146.5|7131.5|7154|7139|7143.5|7128.5|23
1607331600000|2020-12-07 09:00:00|7147.5|7132.5|7148|7133|7149|7134|7145|7130|6
1607331900000|2020-12-07 09:05:00|7147.6|7132.6|7146.6|7131.6|7148.1|7133.1|7145.1|7130.1|49
1607332200000|2020-12-07 09:10:00|7148.6|7133.6|7157.6|7142.6|7157.6|7142.6|7148.1|7133.1|42
1607332500000|2020-12-07 09:15:00|7158.1|7143.1|7164.1|7149.1|7165.1|7150.1|7158.1|7143.1|11
1607332800000|2020-12-07 09:20:00|7163.6|7148.6|7162.1|7147.1|7166.6|7151.6|7158.6|7143.6|12
1607333100000|2020-12-07 09:25:00|7160.6|7145.6|7157.6|7142.6|7160.6|7145.6|7155.6|7140.6|7
1607333400000|2020-12-07 09:30:00|7158.1|7143.1|7162.1|7147.1|7163.6|7148.6|7158.1|7143.1|3
1607333700000|2020-12-07 09:35:00|7161.6|7146.6|7158.6|7143.6|7161.6|7146.6|7158.1|7143.1|6
1607334000000|2020-12-07 09:40:00|7158.1|7143.1|7155.6|7140.6|7158.1|7143.1|7155.6|7140.6|8
1607334300000|2020-12-07 09:45:00|7154.6|7139.6|7150.1|7135.1|7155.1|7140.1|7149.1|7134.1|12
1607334600000|2020-12-07 09:50:00|7149.6|7134.6|7156.1|7141.1|7156.1|7141.1|7149.6|7134.6|7
1607334900000|2020-12-07 09:55:00|7156.6|7141.6|7154.1|7139.1|7156.6|7141.6|7154.1|7139.1|2
1607335200000|2020-12-07 10:00:00|7154.6|7139.6|7158.1|7143.1|7160.1|7145.1|7154.6|7139.6|21
1607335500000|2020-12-07 10:05:00|7158.6|7143.6|7164.7|7149.7|7165.2|7150.2|7158.6|7143.6|24
1607335800000|2020-12-07 10:10:00|7163.7|7148.7|7166.7|7151.7|7168.7|7153.7|7159.7|7144.7|13
1607336100000|2020-12-07 10:15:00|7166.2|7151.2|7166.2|7151.2|7166.7|7151.7|7164.7|7149.7|3
1607336400000|2020-12-07 10:20:00|7167.2|7152.2|7166.7|7151.7|7167.2|7152.2|7163.2|7148.2|5
1607336700000|2020-12-07 10:25:00|7167.2|7152.2|7163.7|7148.7|7167.2|7152.2|7163.2|7148.2|16
1607337000000|2020-12-07 10:30:00|7164.2|7149.2|7163.7|7148.7|7165.7|7150.7|7163.7|7148.7|2
1607337300000|2020-12-07 10:35:00|7163.2|7148.2|7165.2|7150.2|7165.2|7150.2|7162.2|7147.2|8
1607337600000|2020-12-07 10:40:00|7162.7|7147.7|7154.7|7139.7|7163.2|7148.2|7153.7|7138.7|109
1607337900000|2020-12-07 10:45:00|7154.2|7139.2|7155.2|7140.2|7155.2|7140.2|7151.7|7136.7|24
1607338200000|2020-12-07 10:50:00|7154.7|7139.7|7159.2|7144.2|7160.7|7145.7|7154.7|7139.7|39
1607338500000|2020-12-07 10:55:00|7158.7|7143.7|7161.7|7146.7|7161.7|7146.7|7158.7|7143.7|8
1607338800000|2020-12-07 11:00:00|7163.7|7148.7|7164.2|7149.2|7164.2|7149.2|7163.7|7148.7|2
1607339100000|2020-12-07 11:05:00|7169.7|7154.7|7167.8|7152.8|7174.2|7159.2|7167.2|7152.2|8
1607339400000|2020-12-07 11:10:00|7168.3|7153.3|7168.3|7153.3|7168.3|7153.3|7168.3|7153.3|1
1607339700000|2020-12-07 11:15:00|7168.8|7153.8|7163.8|7148.8|7169.3|7154.3|7163.3|7148.3|3
1607340000000|2020-12-07 11:20:00|7163.3|7148.3|7168.8|7153.8|7168.8|7153.8|7163.3|7148.3|9
1607340600000|2020-12-07 11:30:00|7168.3|7153.3|7167.3|7152.3|7168.3|7153.3|7167.3|7152.3|3
1607340900000|2020-12-07 11:35:00|7166.8|7151.8|7168.3|7153.3|7168.8|7153.8|7166.3|7151.3|3
1607341200000|2020-12-07 11:40:00|7167.8|7152.8|7167.8|7152.8|7167.8|7152.8|7167.8|7152.8|0
1607341800000|2020-12-07 11:50:00|7168.8|7153.8|7168.8|7153.8|7169.3|7154.3|7168.8|7153.8|0
1607342100000|2020-12-07 11:55:00|7169.3|7154.3|7169.3|7154.3|7170.8|7155.8|7169.3|7154.3|6
1607342400000|2020-12-07 12:00:00|7168.8|7153.8|7168.8|7153.8|7168.8|7153.8|7168.8|7153.8|0
1607342700000|2020-12-07 12:05:00|7173.3|7158.3|7171.4|7156.4|7173.8|7158.8|7169.8|7154.8|9
1607343000000|2020-12-07 12:10:00|7170.9|7155.9|7170.4|7155.4|7170.9|7155.9|7170.4|7155.4|4
1607343300000|2020-12-07 12:15:00|7169.4|7154.4|7168.4|7153.4|7169.4|7154.4|7166.9|7151.9|2
1607343600000|2020-12-07 12:20:00|7169.9|7154.9|7172.9|7157.9|7173.4|7158.4|7168.9|7153.9|12
1607343900000|2020-12-07 12:25:00|7171.9|7156.9|7171.4|7156.4|7171.9|7156.9|7171.4|7156.4|0
1607344200000|2020-12-07 12:30:00|7170.4|7155.4|7170.9|7155.9|7170.9|7155.9|7168.9|7153.9|1
1607344500000|2020-12-07 12:35:00|7171.4|7156.4|7170.4|7155.4|7171.4|7156.4|7170.4|7155.4|0
1607344800000|2020-12-07 12:40:00|7171.4|7156.4|7170.4|7155.4|7171.4|7156.4|7170.4|7155.4|4
1607345400000|2020-12-07 12:50:00|7170.9|7155.9|7171.4|7156.4|7171.4|7156.4|7169.9|7154.9|1
1607345700000|2020-12-07 12:55:00|7170.9|7155.9|7169.9|7154.9|7173.9|7158.9|7167.9|7152.9|43
1607346000000|2020-12-07 13:00:00|7168.9|7153.9|7155.4|7140.4|7169.4|7154.4|7151.4|7136.4|61
1607346300000|2020-12-07 13:05:00|7154.9|7139.9|7153.4|7138.4|7156.9|7141.9|7151.9|7136.9|46
1607346600000|2020-12-07 13:10:00|7152.9|7137.9|7160.5|7145.5|7161|7146|7151.9|7136.9|90
1607346900000|2020-12-07 13:15:00|7161|7146|7160.5|7145.5|7161|7146|7157.5|7142.5|47
1607347200000|2020-12-07 13:20:00|7161|7146|7163|7148|7164.5|7149.5|7158.5|7143.5|26
1607347500000|2020-12-07 13:25:00|7164|7149|7165.5|7150.5|7167|7152|7162.5|7147.5|68
1607347800000|2020-12-07 13:30:00|7165|7150|7167.5|7152.5|7168.5|7153.5|7163.5|7148.5|330
1607348100000|2020-12-07 13:35:00|7166.5|7151.5|7156.5|7141.5|7166.5|7151.5|7155.5|7140.5|127
1607348400000|2020-12-07 13:40:00|7156|7141|7155|7140|7159.5|7144.5|7154.5|7139.5|115
1607348700000|2020-12-07 13:45:00|7154.5|7139.5|7155|7140|7157|7142|7152.5|7137.5|52
1607349000000|2020-12-07 13:50:00|7154.5|7139.5|7157.5|7142.5|7159.5|7144.5|7154.5|7139.5|49
1607349300000|2020-12-07 13:55:00|7158.5|7143.5|7155.5|7140.5|7158.5|7143.5|7154.5|7139.5|30
1607349600000|2020-12-07 14:00:00|7154.5|7139.5|7164.5|7149.5|7166|7151|7154|7139|104
1607349900000|2020-12-07 14:05:00|7164|7149|7161.1|7146.1|7164.5|7149.5|7158.6|7143.6|232
1607350200000|2020-12-07 14:10:00|7160.6|7145.6|7158.6|7143.6|7162.6|7147.6|7157.1|7142.1|173
1607350500000|2020-12-07 14:15:00|7157.6|7142.6|7159.6|7144.6|7159.6|7144.6|7157.1|7142.1|69
1607350800000|2020-12-07 14:20:00|7159.1|7144.1|7163.6|7148.6|7163.6|7148.6|7157.6|7142.6|84
1607351100000|2020-12-07 14:25:00|7163.1|7148.1|7163.1|7148.1|7167.6|7152.6|7163.1|7148.1|28
1607351400000|2020-12-07 14:30:00|7162.6|7147.6|7160.6|7145.6|7163.1|7148.1|7157.1|7142.1|153
1607351700000|2020-12-07 14:35:00|7161.1|7146.1|7160.1|7145.1|7162.1|7147.1|7158.1|7143.1|74
1607352000000|2020-12-07 14:40:00|7159.1|7144.1|7160.6|7145.6|7162.6|7147.6|7157.1|7142.1|123
1607352300000|2020-12-07 14:45:00|7162.6|7147.6|7158.1|7143.1|7165.6|7150.6|7157.1|7142.1|50
1607352600000|2020-12-07 14:50:00|7158.6|7143.6|7169.1|7154.1|7169.6|7154.6|7157.6|7142.6|104
1607352900000|2020-12-07 14:55:00|7169.6|7154.6|7176.6|7161.6|7178.6|7163.6|7164.6|7149.6|56
1607353200000|2020-12-07 15:00:00|7175.1|7160.1|7170.6|7155.6|7175.6|7160.6|7168.1|7153.1|59
1607353500000|2020-12-07 15:05:00|7171.1|7156.1|7176.2|7161.2|7176.6|7161.6|7171.1|7156.1|68
1607353800000|2020-12-07 15:10:00|7178.2|7163.2|7175.7|7160.7|7180.7|7165.7|7174.2|7159.2|59
1607354100000|2020-12-07 15:15:00|7175.2|7160.2|7166.7|7151.7|7175.2|7160.2|7163.2|7148.2|93
1607354400000|2020-12-07 15:20:00|7165.2|7150.2|7175.2|7160.2|7175.2|7160.2|7162.7|7147.7|102
1607354700000|2020-12-07 15:25:00|7174.2|7159.2|7162.7|7147.7|7174.2|7159.2|7161.7|7146.7|152
1607355000000|2020-12-07 15:30:00|7161.2|7146.2|7174.2|7159.2|7174.2|7159.2|7159.2|7144.2|182
1607355300000|2020-12-07 15:35:00|7173.7|7158.7|7179.7|7164.7|7180.7|7165.7|7171.2|7156.2|139
1607355600000|2020-12-07 15:40:00|7181.2|7166.2|7191.2|7176.2|7193.7|7178.7|7181.2|7166.2|175
1607355900000|2020-12-07 15:45:00|7191.7|7176.7|7182.2|7167.2|7192.2|7177.2|7181.2|7166.2|143
1607356200000|2020-12-07 15:50:00|7182.7|7167.7|7180.7|7165.7|7186.7|7171.7|7180.7|7165.7|202
1607356500000|2020-12-07 15:55:00|7179.7|7164.7|7173.7|7158.7|7182.2|7167.2|7173.7|7158.7|149
1607356800000|2020-12-07 16:00:00|7175.2|7160.2|7174.2|7159.2|7176.7|7161.7|7172.2|7157.2|192
1607357100000|2020-12-07 16:05:00|7174.7|7159.7|7172.2|7157.2|7175.2|7160.2|7169.7|7154.7|71
1607357400000|2020-12-07 16:10:00|7172.7|7157.7|7171.3|7156.3|7174.3|7159.3|7169.3|7154.3|87
1607357700000|2020-12-07 16:15:00|7170.8|7155.8|7195.8|7180.8|7196.3|7181.3|7170.8|7155.8|204
1607358000000|2020-12-07 16:20:00|7195.3|7180.3|7218.8|7203.8|7221.3|7206.3|7195.3|7180.3|286
1607358300000|2020-12-07 16:25:00|7220.3|7205.3|7221.8|7206.8|7224.8|7209.8|7209.8|7194.8|119
1607358600000|2020-12-07 16:30:00|7221.3|7206.3|7232.3|7217.3|7244.3|7229.3|7217.8|7202.8|181
1607358900000|2020-12-07 16:35:00|7231.8|7216.8|7227.3|7212.3|7234.3|7219.3|7225.8|7210.8|89
1607359200000|2020-12-07 16:40:00|7226.8|7211.8|7231.8|7216.8|7241.3|7226.3|7226.3|7211.3|127
1607359500000|2020-12-07 16:45:00|7231.3|7216.3|7228.3|7213.3|7232.3|7217.3|7222.8|7207.8|162
1607359800000|2020-12-07 16:50:00|7224.8|7209.8|7222.8|7207.8|7227.3|7212.3|7221.3|7206.3|92
1607360100000|2020-12-07 16:55:00|7223.3|7208.3|7219.3|7204.3|7228.8|7213.8|7217.3|7202.3|259
1607360400000|2020-12-07 17:00:00|7221.3|7206.3|7223.3|7208.3|7230.3|7215.3|7217.3|7202.3|177
1607360700000|2020-12-07 17:05:00|7224.3|7209.3|7225.3|7210.3|7226.8|7211.8|7220.8|7205.8|40
1607361000000|2020-12-07 17:10:00|7225.4|7210.4|7236.9|7221.9|7237.9|7222.9|7225.4|7210.4|69
1607361300000|2020-12-07 17:15:00|7237.4|7222.4|7230.4|7215.4|7240.9|7225.9|7229.9|7214.9|124
1607361600000|2020-12-07 17:20:00|7233.9|7218.9|7230.9|7215.9|7234.4|7219.4|7226.9|7211.9|45
1607361900000|2020-12-07 17:25:00|7229.4|7214.4|7226.9|7211.9|7230.4|7215.4|7226.4|7211.4|59
1607362200000|2020-12-07 17:30:00|7228.9|7213.9|7237.9|7222.9|7238.4|7223.4|7227.9|7212.9|56
1607362500000|2020-12-07 17:35:00|7238.4|7223.4|7238.4|7223.4|7240.9|7225.9|7237.4|7222.4|60
1607362800000|2020-12-07 17:40:00|7238.9|7223.9|7249.4|7234.4|7254.4|7239.4|7237.4|7222.4|119
1607363100000|2020-12-07 17:45:00|7251.4|7236.4|7249.9|7234.9|7251.9|7236.9|7247.4|7232.4|89
1607363400000|2020-12-07 17:50:00|7249.4|7234.4|7256.4|7241.4|7257.9|7242.9|7249.4|7234.4|99
1607363700000|2020-12-07 17:55:00|7257.9|7242.9|7256.4|7241.4|7258.4|7243.4|7256.4|7241.4|66
1607364000000|2020-12-07 18:00:00|7257.4|7242.4|7252.4|7237.4|7258.4|7243.4|7252.4|7237.4|84
1607364300000|2020-12-07 18:05:00|7252.9|7237.9|7250.4|7235.4|7254.4|7239.4|7247.4|7232.4|56
1607364600000|2020-12-07 18:10:00|7249.4|7234.4|7248.4|7233.4|7250.4|7235.4|7246.4|7231.4|47
1607364900000|2020-12-07 18:15:00|7248.5|7233.5|7252.5|7237.5|7253.5|7238.5|7247.5|7232.5|45
1607365200000|2020-12-07 18:20:00|7253|7238|7251.5|7236.5|7254.5|7239.5|7248.5|7233.5|91
1607365500000|2020-12-07 18:25:00|7253|7238|7253|7238|7258.5|7243.5|7253|7238|80
1607365800000|2020-12-07 18:30:00|7253.5|7238.5|7248.5|7233.5|7253.5|7238.5|7248|7233|55
1607366100000|2020-12-07 18:35:00|7249.5|7234.5|7244.5|7229.5|7251.5|7236.5|7240|7225|82
1607366400000|2020-12-07 18:40:00|7243.5|7228.5|7245|7230|7245|7230|7241|7226|26
1607366700000|2020-12-07 18:45:00|7244|7229|7249|7234|7249.5|7234.5|7239|7224|93
1607367000000|2020-12-07 18:50:00|7249.5|7234.5|7242.5|7227.5|7254.5|7239.5|7240.5|7225.5|87
1607367300000|2020-12-07 18:55:00|7243|7228|7250.5|7235.5|7253|7238|7241.5|7226.5|41
1607367600000|2020-12-07 19:00:00|7249|7234|7240|7225|7249|7234|7234.5|7219.5|75
1607367900000|2020-12-07 19:05:00|7237.5|7222.5|7238|7223|7243|7228|7234|7219|155
1607368200000|2020-12-07 19:10:00|7237.5|7222.5|7244.5|7229.5|7251.5|7236.5|7232.5|7217.5|772
1607368500000|2020-12-07 19:15:00|7245|7230|7254.6|7239.6|7256.1|7241.1|7244.5|7229.5|196
1607392800000|2020-12-08 02:00:00|7241.6|7226.6|7226.6|7211.6|7250.6|7235.6|7224.6|7204.8|61
1607393100000|2020-12-08 02:05:00|7224.6|7209.6|7231.1|7216.1|7231.1|7216.1|7223.6|7208.6|26
1607393400000|2020-12-08 02:10:00|7232.1|7217.1|7227.6|7212.6|7232.6|7217.6|7226.1|7211.1|13
1607393700000|2020-12-08 02:15:00|7228.1|7213.1|7228.6|7213.6|7231.1|7216.1|7228.1|7213.1|9
1607394000000|2020-12-08 02:20:00|7225.6|7210.6|7228.1|7213.1|7229.6|7214.6|7225.6|7210.6|16
1607394300000|2020-12-08 02:25:00|7228.6|7213.6|7228.1|7213.1|7233.1|7218.1|7228.1|7213.1|2
1607394600000|2020-12-08 02:30:00|7228.6|7213.6|7229.6|7214.6|7230.1|7215.1|7224.6|7209.6|19
1607394900000|2020-12-08 02:35:00|7230.1|7215.1|7229.1|7214.1|7231.6|7216.6|7229.1|7214.1|3
1607395200000|2020-12-08 02:40:00|||||||||4
1607395500000|2020-12-08 02:45:00|7230.6|7215.6|7230.6|7215.6|7231.1|7216.1|7229.1|7214.1|10
1607395800000|2020-12-08 02:50:00|7231.6|7216.6|7231.6|7216.6|7234.1|7219.1|7230.1|7215.1|19
1607396100000|2020-12-08 02:55:00|7232.1|7217.1|7232.1|7217.1|7232.1|7217.1|7232.1|7217.1|0
1607396400000|2020-12-08 03:00:00|7232.6|7217.6|7232.6|7217.6|7232.6|7217.6|7232.6|7217.6|0
1607396700000|2020-12-08 03:05:00|7233.1|7218.1|7230.6|7215.6|7233.1|7218.1|7230.6|7215.6|30
1607397000000|2020-12-08 03:10:00|7231.1|7216.1|7223.1|7208.1|7231.6|7216.6|7221.6|7206.6|18
1607397300000|2020-12-08 03:15:00|7224.1|7209.1|7223.1|7208.1|7224.1|7209.1|7222.1|7207.1|4
1607397600000|2020-12-08 03:20:00|7222.1|7207.1|7222.1|7207.1|7222.1|7207.1|7222.1|7207.1|2
1607397900000|2020-12-08 03:25:00|7224.1|7209.1|7220.1|7205.1|7224.1|7209.1|7219.6|7204.6|2
1607398200000|2020-12-08 03:30:00|7219.6|7204.6|7219.1|7204.1|7219.6|7204.6|7219.1|7204.1|0
1607398500000|2020-12-08 03:35:00|7219.2|7204.2|7219.2|7204.2|7219.2|7204.2|7219.2|7204.2|0
1607398800000|2020-12-08 03:40:00|7224.2|7209.2|7222.7|7207.7|7224.7|7209.7|7222.7|7207.7|4
1607399100000|2020-12-08 03:45:00|7222.2|7207.2|7222.2|7207.2|7222.2|7207.2|7222.2|7207.2|1
1607399400000|2020-12-08 03:50:00|7222.7|7207.7|7222.7|7207.7|7222.7|7207.7|7222.2|7207.2|1
1607399700000|2020-12-08 03:55:00|7223.7|7208.7|7223.2|7208.2|7223.7|7208.7|7222.2|7207.2|1
1607400000000|2020-12-08 04:00:00|7223.7|7208.7|7222.2|7207.2|7223.7|7208.7|7221.7|7206.7|0
1607400300000|2020-12-08 04:05:00|7223.7|7208.7|7225.7|7210.7|7225.7|7210.7|7223.7|7208.7|1
1607400600000|2020-12-08 04:10:00|7227.7|7212.7|7227.7|7212.7|7227.7|7212.7|7227.7|7212.7|1
1607400900000|2020-12-08 04:15:00|7227.2|7212.2|7227.2|7212.2|7227.2|7212.2|7227.2|7212.2|0
1607401500000|2020-12-08 04:25:00|7228.7|7213.7|7227.7|7212.7|7228.7|7213.7|7227.7|7212.7|1
1607402100000|2020-12-08 04:35:00|7230.2|7215.2|7229.7|7214.7|7230.2|7215.2|7229.7|7214.7|0
1607402400000|2020-12-08 04:40:00|7226.7|7211.7|7229.2|7214.2|7229.2|7214.2|7226.7|7211.7|1
1607402700000|2020-12-08 04:45:00|7228.7|7213.7|7228.7|7213.7|7229.2|7214.2|7228.7|7213.7|0
1607403000000|2020-12-08 04:50:00|7229.2|7214.2|7229.2|7214.2|7229.2|7214.2|7228.7|7213.7|0
1607403300000|2020-12-08 04:55:00|7229.7|7214.7|7229.7|7214.7|7229.7|7214.7|7229.2|7214.2|1
1607403900000|2020-12-08 05:05:00|7228.7|7213.7|7228.7|7213.7|7229.2|7214.2|7228.7|7213.7|1
1607404200000|2020-12-08 05:10:00|7229.2|7214.2|7229.7|7214.7|7229.7|7214.7|7229.2|7214.2|1
1607404500000|2020-12-08 05:15:00|7229.2|7214.2|7229.7|7214.7|7229.7|7214.7|7229.2|7214.2|0
1607405100000|2020-12-08 05:25:00|||||||||2
1607405400000|2020-12-08 05:30:00|7230.2|7215.2|7230.2|7215.2|7230.2|7215.2|7230.2|7215.2|1
1607405700000|2020-12-08 05:35:00|7228.7|7213.7|7229.2|7214.2|7229.2|7214.2|7228.7|7213.7|0
1607406000000|2020-12-08 05:40:00|7228.7|7213.7|7228.2|7213.2|7229.2|7214.2|7228.2|7213.2|2
1607406300000|2020-12-08 05:45:00|7228.7|7213.7|7228.7|7213.7|7229.2|7214.2|7228.7|7213.7|0
1607406600000|2020-12-08 05:50:00|7234.2|7219.2|7229.2|7214.2|7234.2|7219.2|7228.2|7213.2|2
1607407200000|2020-12-08 06:00:00|7229.7|7214.7|7229.7|7214.7|7229.7|7214.7|7229.2|7214.2|0
1607407500000|2020-12-08 06:05:00|7229.8|7214.8|7229.8|7214.8|7229.8|7214.8|7229.3|7214.3|1
1607407800000|2020-12-08 06:10:00|7233.3|7218.3|7230.8|7215.8|7233.3|7218.3|7230.8|7215.8|3
1607408100000|2020-12-08 06:15:00|7230.3|7215.3|7231.3|7216.3|7232.3|7217.3|7230.3|7215.3|1
1607408400000|2020-12-08 06:20:00|7232.3|7217.3|7232.8|7217.8|7232.8|7217.8|7232.3|7217.3|0
1607408700000|2020-12-08 06:25:00|7235.8|7220.8|7235.8|7220.8|7242.3|7222.3|7235.3|7214.8|4
1607409300000|2020-12-08 06:35:00|7236.8|7221.8|7236.3|7221.3|7236.8|7221.8|7236.3|7221.3|0
1607409600000|2020-12-08 06:40:00|7236.8|7221.8|7236.3|7221.3|7237.3|7222.3|7236.3|7221.3|0
1607409900000|2020-12-08 06:45:00|7236.8|7221.8|7236.8|7221.8|7237.3|7222.3|7236.8|7221.8|1
1607410200000|2020-12-08 06:50:00|7237.3|7222.3|7236.8|7221.8|7237.3|7222.3|7236.8|7221.8|4
1607410500000|2020-12-08 06:55:00|7232.8|7217.8|7233.8|7218.8|7233.8|7218.8|7230.3|7215.3|9
1607410800000|2020-12-08 07:00:00|7233.3|7218.3|7229.8|7214.8|7243.5|7223.3|7228.3|7206|8
1607411100000|2020-12-08 07:05:00|7227.8|7212.8|7229.3|7214.3|7229.3|7214.3|7227.8|7212.8|2
1607411400000|2020-12-08 07:10:00|7228.8|7213.8|7226.8|7211.8|7228.8|7213.8|7226.8|7211.8|2
1607411700000|2020-12-08 07:15:00|7215.8|7200.8|7217.3|7202.3|7217.3|7202.3|7211.8|7196.8|9
1607412000000|2020-12-08 07:20:00|7217.8|7202.8|7218.3|7203.3|7218.3|7203.3|7211.8|7196.8|15
1607412300000|2020-12-08 07:25:00|7218.8|7203.8|7220.8|7205.8|7220.8|7205.8|7218.3|7203.3|4
1607412600000|2020-12-08 07:30:00|7220.3|7205.3|7219.8|7204.8|7220.3|7205.3|7219.3|7204.3|0
1607412900000|2020-12-08 07:35:00|7218.3|7203.3|7227.3|7212.3|7227.3|7212.3|7218.3|7203.3|3
1607413200000|2020-12-08 07:40:00|7228.8|7213.8|7233.3|7218.3|7234.3|7219.3|7227.8|7212.8|16
1607413500000|2020-12-08 07:45:00|7234.3|7219.3|7230.8|7215.8|7234.3|7219.3|7230.8|7215.8|5
1607413800000|2020-12-08 07:50:00|7230.3|7215.3|7230.3|7215.3|7230.3|7215.3|7230.3|7215.3|0
1607414100000|2020-12-08 07:55:00|7230.8|7215.8|7230.8|7215.8|7230.8|7215.8|7230.8|7215.8|0
1607414400000|2020-12-08 08:00:00|7230.3|7215.3|7230.8|7215.8|7231.8|7216.8|7228.3|7213.3|12
1607414700000|2020-12-08 08:05:00|||||||||3
1607415000000|2020-12-08 08:10:00|7230.3|7215.3|7228.3|7213.3|7232.8|7217.8|7228.3|7213.3|7
1607415300000|2020-12-08 08:15:00|7229.3|7214.3|7228.3|7213.3|7230.8|7215.8|7228.3|7213.3|6
1607415600000|2020-12-08 08:20:00|7229.3|7214.3|7223.8|7208.8|7229.3|7214.3|7223.3|7208.3|1
1607416200000|2020-12-08 08:30:00|7230.3|7215.3|7222.4|7207.4|7230.8|7215.8|7221.9|7206.9|5
1607416500000|2020-12-08 08:35:00|7224.3|7209.3|7224.4|7209.4|7227.9|7212.9|7224.3|7209.3|3
1607416800000|2020-12-08 08:40:00|7225.4|7210.4|7228.4|7213.4|7228.4|7213.4|7224.9|7209.9|1
1607417100000|2020-12-08 08:45:00|7228.9|7213.9|7227.9|7212.9|7231.9|7216.9|7227.9|7212.9|4
1607417400000|2020-12-08 08:50:00|7227.4|7212.4|7230.4|7215.4|7230.4|7215.4|7227.4|7212.4|4
1607417700000|2020-12-08 08:55:00|7233.4|7218.4|7232.4|7217.4|7233.4|7218.4|7228.4|7213.4|4
1607418000000|2020-12-08 09:00:00|7232.9|7217.9|7232.9|7217.9|7235.4|7220.4|7232.4|7217.4|5
1607418300000|2020-12-08 09:05:00|7233.4|7218.4|7237.9|7222.9|7240.9|7225.9|7232.9|7217.9|29
1607418600000|2020-12-08 09:10:00|7237.4|7222.4|7238.4|7223.4|7239.4|7224.4|7237.4|7222.4|2
1607418900000|2020-12-08 09:15:00|7238.9|7223.9|7242.9|7227.9|7243.4|7228.4|7238.9|7223.9|10
1607419200000|2020-12-08 09:20:00|7243.4|7228.4|7238.9|7223.9|7243.4|7228.4|7238.9|7223.9|4
1607419500000|2020-12-08 09:25:00|7239.9|7224.9|7240.4|7225.4|7241.4|7226.4|7239.4|7224.4|4
1607419800000|2020-12-08 09:30:00|7239.4|7224.4|7240.4|7225.4|7240.9|7225.9|7238.4|7223.4|4
1607420100000|2020-12-08 09:35:00|7240.9|7225.9|7243.4|7228.4|7245.4|7230.4|7240.9|7225.9|31
1607420400000|2020-12-08 09:40:00|7243.9|7228.9|7243.9|7228.9|7243.9|7228.9|7243.4|7228.4|4
1607420700000|2020-12-08 09:45:00|7245.4|7230.4|7244.9|7229.9|7246.4|7231.4|7244.4|7229.4|9
1607421000000|2020-12-08 09:50:00|7244.4|7229.4|7242.9|7227.9|7245.4|7230.4|7242.4|7227.4|9
1607421300000|2020-12-08 09:55:00|7242.4|7227.4|7242.4|7227.4|7243.4|7228.4|7242.4|7227.4|4
1607421600000|2020-12-08 10:00:00|7241.9|7226.9|7242.4|7227.4|7244.4|7229.4|7235.9|7220.9|40
1607421900000|2020-12-08 10:05:00|7243.4|7228.4|7244.9|7229.9|7245.9|7230.9|7243.4|7228.4|23
1607422200000|2020-12-08 10:10:00|7245.9|7230.9|7242.9|7227.9|7246.9|7231.9|7241.4|7226.4|33
1607422500000|2020-12-08 10:15:00|7244.9|7229.9|7245.9|7230.9|7245.9|7230.9|7244.9|7229.9|19
1607422800000|2020-12-08 10:20:00|7245.4|7230.4|7246.9|7231.9|7246.9|7231.9|7245.4|7230.4|13
1607423100000|2020-12-08 10:25:00|7250.9|7235.9|7252.4|7237.4|7252.4|7237.4|7250.4|7235.4|18
1607423400000|2020-12-08 10:30:00|7253.9|7238.9|7250.9|7235.9|7255.4|7240.4|7246.9|7231.9|46
1607423700000|2020-12-08 10:35:00|7250.4|7235.4|7249.4|7234.4|7250.4|7235.4|7248.4|7233.4|1
1607424000000|2020-12-08 10:40:00|7250.4|7235.4|7249.9|7234.9|7250.9|7235.9|7249.9|7234.9|1
1607424300000|2020-12-08 10:45:00|7249.4|7234.4|7250.9|7235.9|7250.9|7235.9|7249.4|7234.4|4
1607424600000|2020-12-08 10:50:00|7251.9|7236.9|7251.4|7236.4|7251.9|7236.9|7251.4|7236.4|2
1607424900000|2020-12-08 10:55:00|7251.9|7236.9|7250.9|7235.9|7251.9|7236.9|7250.9|7235.9|1
1607425200000|2020-12-08 11:00:00|7251.9|7236.9|7248.9|7233.9|7251.9|7236.9|7248.9|7233.9|6
1607425500000|2020-12-08 11:05:00|7249.4|7234.4|7248.4|7233.4|7249.9|7234.9|7247.9|7232.9|11
1607425800000|2020-12-08 11:10:00|7246|7231|7245.4|7230.4|7246|7231|7243.9|7228.9|5
1607426100000|2020-12-08 11:15:00|7245.9|7230.9|7245.5|7230.5|7249|7234|7243.4|7228.4|36
1607426400000|2020-12-08 11:20:00|7246|7231|7246|7231|7246|7231|7246|7231|2
1607426700000|2020-12-08 11:25:00|7245.5|7230.5|7246|7231|7246|7231|7244.5|7229.5|11
1607427000000|2020-12-08 11:30:00|7247|7232|7246.5|7231.5|7247|7232|7246|7231|4
1607427300000|2020-12-08 11:35:00|7247.5|7232.5|7245.5|7230.5|7247.5|7232.5|7244.5|7229.5|5
1607427600000|2020-12-08 11:40:00|7246|7231|7245|7230|7247|7232|7245|7230|5
1607427900000|2020-12-08 11:45:00|7244|7229|7244|7229|7244.5|7229.5|7243.5|7228.5|4
1607428200000|2020-12-08 11:50:00|7242.5|7227.5|7241|7226|7242.5|7227.5|7240|7225|8
1607428500000|2020-12-08 11:55:00|7239.5|7224.5|7236.5|7221.5|7239.5|7224.5|7236.5|7221.5|16
1607428800000|2020-12-08 12:00:00|7237|7222|7236.5|7221.5|7237|7222|7236.5|7221.5|2
1607429100000|2020-12-08 12:05:00|7237|7222|7227.5|7212.5|7237|7222|7225.5|7210.5|14
1607429400000|2020-12-08 12:10:00|7228|7213|7228|7213|7229|7214|7227.5|7212.5|5
1607429700000|2020-12-08 12:15:00|7228.5|7213.5|7230|7215|7230|7215|7228.5|7213.5|1
1607430000000|2020-12-08 12:20:00|7230.5|7215.5|7231.5|7216.5|7233|7218|7230.5|7215.5|3
1607430300000|2020-12-08 12:25:00|7230.5|7215.5|7230|7215|7232|7217|7230|7215|3
1607430600000|2020-12-08 12:30:00|7228.5|7213.5|7231.5|7216.5|7231.5|7216.5|7228.5|7213.5|1
1607430900000|2020-12-08 12:35:00|7232.5|7217.5|7233|7218|7236.5|7221.5|7232.5|7217.5|9
1607431200000|2020-12-08 12:40:00|7233.5|7218.5|7234|7219|7234|7219|7233.5|7218.5|0
1607431500000|2020-12-08 12:45:00|7234.5|7219.5|7230|7215|7235|7220|7228.5|7213.5|8
1607431800000|2020-12-08 12:50:00|7231.5|7216.5|7227|7212|7231.5|7216.5|7221|7206|36
1607432100000|2020-12-08 12:55:00|7227.5|7212.5|7222.5|7207.5|7227.5|7212.5|7221|7206|6
1607432400000|2020-12-08 13:00:00|7220.5|7205.5|7219.5|7204.5|7227.5|7212.5|7215.5|7200.5|94
1607432700000|2020-12-08 13:05:00|7218.5|7203.5|7196.5|7181.5|7218.5|7203.5|7193.5|7178.5|168
1607433000000|2020-12-08 13:10:00|7196|7181|7203|7188|7204.5|7189.5|7195.5|7180.5|71
1607433300000|2020-12-08 13:15:00|7202.5|7187.5|7203.5|7188.5|7205|7190|7200.5|7185.5|40
1607433600000|2020-12-08 13:20:00|7203|7188|7202.5|7187.5|7205|7190|7201|7186|23
1607433900000|2020-12-08 13:25:00|7203|7188|7213|7198|7216|7201|7197|7182|66
1607434200000|2020-12-08 13:30:00|7214.5|7199.5|7215.5|7200.5|7219.5|7204.5|7211|7196|56
1607434500000|2020-12-08 13:35:00|7211.5|7196.5|7219|7204|7219|7204|7208|7193|36
1607434800000|2020-12-08 13:40:00|7218.5|7203.5|7211.1|7196.1|7218.5|7203.5|7210.6|7195.6|20
1607435100000|2020-12-08 13:45:00|7211.6|7196.6|7209.6|7194.6|7212.6|7197.6|7207.1|7192.1|61
1607435400000|2020-12-08 13:50:00|7210.1|7195.1|7218.1|7203.1|7220.1|7205.1|7208.6|7193.6|32
1607435700000|2020-12-08 13:55:00|7217.6|7202.6|7214.6|7199.6|7225.1|7210.1|7213.6|7198.6|56
1607436000000|2020-12-08 14:00:00|7214.1|7199.1|7213.1|7198.1|7217.1|7202.1|7211.1|7196.1|48
1607436300000|2020-12-08 14:05:00|7212.6|7197.6|7211.6|7196.6|7213.6|7198.6|7211.1|7196.1|12
1607436600000|2020-12-08 14:10:00|7210.6|7195.6|7209.1|7194.1|7210.6|7195.6|7206.6|7191.6|11
1607436900000|2020-12-08 14:15:00|7208.6|7193.6|7215.1|7200.1|7215.6|7200.6|7207.6|7192.6|14
1607437200000|2020-12-08 14:20:00|7214.1|7199.1|7209.6|7194.6|7214.1|7199.1|7209.6|7194.6|8
1607437500000|2020-12-08 14:25:00|7210.1|7195.1|7220.1|7205.1|7220.1|7205.1|7209.1|7194.1|50
1607437800000|2020-12-08 14:30:00|7219.6|7204.6|7223.6|7208.6|7223.6|7208.6|7209.1|7194.1|101
1607438100000|2020-12-08 14:35:00|7223.1|7208.1|7225.1|7210.1|7229.6|7214.6|7219.1|7204.1|43
1607438400000|2020-12-08 14:40:00|7224.6|7209.6|7219.1|7204.1|7224.6|7209.6|7210.1|7195.1|87
1607438700000|2020-12-08 14:45:00|7218.1|7203.1|7207.6|7192.6|7218.1|7203.1|7207.1|7192.1|69
1607439000000|2020-12-08 14:50:00|7208.1|7193.1|7191.6|7176.6|7208.6|7193.6|7187.6|7172.6|288
1607439300000|2020-12-08 14:55:00|7192.1|7177.1|7188.6|7173.6|7193.1|7178.1|7188.1|7173.1|76
1607439600000|2020-12-08 15:00:00|7190.6|7175.6|7190.6|7175.6|7194.6|7179.6|7189.1|7174.1|72
1607439900000|2020-12-08 15:05:00|7187.1|7172.1|7181.1|7166.1|7187.1|7172.1|7178.6|7163.6|91
1607440200000|2020-12-08 15:10:00|7180.6|7165.6|7182.6|7167.6|7182.6|7167.6|7180.1|7165.1|62
1607440500000|2020-12-08 15:15:00|7182.1|7167.1|7186.1|7171.1|7187.1|7172.1|7180.1|7165.1|83
1607440800000|2020-12-08 15:20:00|7184.1|7169.1|7184.1|7169.1|7192.1|7177.1|7182.1|7167.1|125
1607441100000|2020-12-08 15:25:00|7184.6|7169.6|7194.6|7179.6|7194.6|7179.6|7183.6|7168.6|153
1607441400000|2020-12-08 15:30:00|7198.6|7183.6|7190.1|7175.1|7209.6|7194.6|7189.6|7174.6|173
1607441700000|2020-12-08 15:35:00|7190.6|7175.6|7186.1|7171.1|7192.1|7177.1|7184.6|7169.6|46
1607442000000|2020-12-08 15:40:00|7185.6|7170.6|7183.1|7168.1|7185.6|7170.6|7182.6|7167.6|50
1607442300000|2020-12-08 15:45:00|7182.6|7167.6|7184.2|7169.2|7184.6|7169.6|7182.6|7167.6|179
1607442600000|2020-12-08 15:50:00|7183.7|7168.7|7189.2|7174.2|7191.1|7176.1|7183.2|7168.2|88
1607442900000|2020-12-08 15:55:00|7187.7|7172.7|7185.2|7170.2|7187.7|7172.7|7183.2|7168.2|34
1607443200000|2020-12-08 16:00:00|7184.7|7169.7|7186.2|7171.2|7187.2|7172.2|7182.7|7167.7|64
1607443500000|2020-12-08 16:05:00|7186.7|7171.7|7183.7|7168.7|7186.7|7171.7|7183.2|7168.2|19
1607443800000|2020-12-08 16:10:00|7183.2|7168.2|7195.7|7180.7|7196.7|7181.7|7183.2|7168.2|125
1607444100000|2020-12-08 16:15:00|7194.7|7179.7|7191.7|7176.7|7195.7|7180.7|7189.7|7174.7|21
1607444400000|2020-12-08 16:20:00|7190.2|7175.2|7194.2|7179.2|7194.7|7179.7|7189.7|7174.7|50
1607444700000|2020-12-08 16:25:00|7193.7|7178.7|7194.7|7179.7|7198.7|7183.7|7192.2|7177.2|25
1607445000000|2020-12-08 16:30:00|7195.2|7180.2|7201.7|7186.7|7203.7|7188.7|7194.2|7179.2|50
1607445300000|2020-12-08 16:35:00|7201.2|7186.2|7192.2|7177.2|7201.7|7186.7|7192.2|7177.2|33
1607445600000|2020-12-08 16:40:00|7190.7|7175.7|7197.2|7182.2|7197.7|7182.7|7189.2|7174.2|55
1607445900000|2020-12-08 16:45:00|7195.7|7180.7|7204.7|7189.7|7209.2|7194.2|7193.7|7178.7|151
1607446200000|2020-12-08 16:50:00|7204.2|7189.2|7194.7|7179.7|7204.2|7189.2|7194.2|7179.2|29
1607446500000|2020-12-08 16:55:00|7195.7|7180.7|7202.7|7187.7|7203.7|7188.7|7194.2|7179.2|43
1607446800000|2020-12-08 17:00:00|7202.2|7187.2|7202.7|7187.7|7208.7|7193.7|7200.7|7185.7|41
1607447100000|2020-12-08 17:05:00|7203.2|7188.2|7213.2|7198.2|7215.7|7200.7|7201.7|7186.7|70
1607447400000|2020-12-08 17:10:00|7212.2|7197.2|7220.7|7205.7|7223.2|7208.2|7211.7|7196.7|90
1607447700000|2020-12-08 17:15:00|7221.2|7206.2|7216.7|7201.7|7221.2|7206.2|7215.7|7200.7|80
1607448000000|2020-12-08 17:20:00|7217.2|7202.2|7219.7|7204.7|7220.2|7205.2|7217.2|7202.2|79
1607448300000|2020-12-08 17:25:00|7218.7|7203.7|7219.7|7204.7|7221.2|7206.2|7218.2|7203.2|86
1607448600000|2020-12-08 17:30:00|7220.7|7205.7|7214.2|7199.2|7220.7|7205.7|7211.7|7196.7|99
1607448900000|2020-12-08 17:35:00|7213.7|7198.7|7206.7|7191.7|7214.2|7199.2|7205.2|7190.2|48
1607449200000|2020-12-08 17:40:00|7206.2|7191.2|7210.7|7195.7|7210.7|7195.7|7206.2|7191.2|25
1607449500000|2020-12-08 17:45:00|7210.2|7195.2|7207.2|7192.2|7210.7|7195.7|7206.2|7191.2|20
1607449800000|2020-12-08 17:50:00|7207.7|7192.7|7206.2|7191.2|7208.2|7193.2|7205.7|7190.7|11
1607450100000|2020-12-08 17:55:00|7207.2|7192.2|7211.7|7196.7|7212.7|7197.7|7205.7|7190.7|30
1607450400000|2020-12-08 18:00:00|7211.2|7196.2|7207.7|7192.7|7211.7|7196.7|7207.7|7192.7|17
1607450700000|2020-12-08 18:05:00|7207.2|7192.2|7207.2|7192.2|7207.7|7192.7|7206.2|7191.2|37
1607451000000|2020-12-08 18:10:00|7206.7|7191.7|7205.7|7190.7|7206.7|7191.7|7205.7|7190.7|11
1607451300000|2020-12-08 18:15:00|7205.2|7190.2|7204.7|7189.7|7205.2|7190.2|7203.7|7188.7|96
1607451600000|2020-12-08 18:20:00|7205.7|7190.7|7208.7|7193.7|7209.7|7194.7|7205.7|7190.7|103
1607451900000|2020-12-08 18:25:00|7207.7|7192.7|7210.2|7195.2|7210.2|7195.2|7207.2|7192.2|60
1607452200000|2020-12-08 18:30:00|7218.2|7203.2|7215.7|7200.7|7218.7|7203.7|7213.7|7198.7|71
1607452500000|2020-12-08 18:35:00|7216.2|7201.2|7210.2|7195.2|7216.2|7201.2|7209.2|7194.2|41
1607452800000|2020-12-08 18:40:00|7209.7|7194.7|7205.7|7190.7|7211.2|7196.2|7205.3|7190.3|52
1607453100000|2020-12-08 18:45:00|7204.8|7189.8|7200.2|7185.2|7206.7|7191.7|7196.3|7181.3|88
1607453400000|2020-12-08 18:50:00|7200.7|7185.7|7203.3|7188.3|7207.7|7192.7|7200.3|7185.3|58
1607453700000|2020-12-08 18:55:00|7202.8|7187.8|7205.8|7190.8|7211.3|7196.3|7202.8|7187.8|94
1607454000000|2020-12-08 19:00:00|7206.3|7191.3|7203.3|7188.3|7209.3|7194.3|7202.3|7187.3|63
1607454300000|2020-12-08 19:05:00|7204.3|7189.3|7201.3|7186.3|7205.3|7190.3|7198.8|7183.8|117
1607454600000|2020-12-08 19:10:00|7200.8|7185.8|7209.8|7194.8|7209.8|7194.8|7198.3|7183.3|647
1607454900000|2020-12-08 19:15:00|7210.8|7195.8|7213.3|7198.3|7215.3|7200.3|7208.8|7193.8|57
1607479200000|2020-12-09 02:00:00|7211.5|7196.5|7211|7196|7224.6|7209.6|7211|7196|36
1607479500000|2020-12-09 02:05:00|7211.1|7196.1|7209.6|7194.6|7211.1|7196.1|7209.6|7194.6|4
1607479800000|2020-12-09 02:10:00|7214.1|7199.1|7215.1|7200.1|7215.6|7200.6|7211.6|7196.6|4
1607480100000|2020-12-09 02:15:00|7215.6|7200.6|7211.1|7196.1|7216.1|7201.1|7210.6|7195.6|3
1607480400000|2020-12-09 02:20:00|7211.6|7196.6|7211.6|7196.6|7212.1|7197.1|7211.6|7196.6|6
1607480700000|2020-12-09 02:25:00|7213.1|7198.1|7212.6|7197.6|7213.1|7198.1|7212.1|7197.1|2
1607481000000|2020-12-09 02:30:00|7212.1|7197.1|7213.6|7198.6|7214.1|7199.1|7212.1|7197.1|2
1607481300000|2020-12-09 02:35:00|7213.1|7198.1|7214.1|7199.1|7214.6|7199.6|7213.1|7198.1|2
1607481600000|2020-12-09 02:40:00|7214.6|7199.6|7214.6|7199.6|7214.6|7199.6|7214.1|7199.1|0
1607481900000|2020-12-09 02:45:00|7215.6|7200.6|7215.1|7200.1|7218.1|7203.1|7215.1|7200.1|1
1607482200000|2020-12-09 02:50:00|||||||||3
1607482500000|2020-12-09 02:55:00|7215.6|7200.6|7215.1|7200.1|7215.6|7200.6|7215.1|7200.1|0
1607482800000|2020-12-09 03:00:00|7214.6|7199.6|7217.1|7202.1|7217.6|7202.6|7214.6|7199.6|2
1607483100000|2020-12-09 03:05:00|7218.1|7203.1|7218.6|7203.6|7218.6|7203.6|7217.6|7202.6|0
1607483400000|2020-12-09 03:10:00|7218.1|7203.1|7218.1|7203.1|7218.1|7203.1|7217.1|7202.1|0
1607484000000|2020-12-09 03:20:00|7219.1|7204.1|7220.1|7205.1|7220.6|7205.6|7217.1|7202.1|22
1607484300000|2020-12-09 03:25:00|7218.6|7203.6|7220.1|7205.1|7220.1|7205.1|7218.1|7203.1|1
1607484600000|2020-12-09 03:30:00|7218.6|7203.6|7220.1|7205.1|7220.1|7205.1|7217.6|7202.6|1
1607484900000|2020-12-09 03:35:00|7218.6|7203.6|7220.1|7205.1|7220.1|7205.1|7218.6|7203.6|1
1607485800000|2020-12-09 03:50:00|7221.1|7206.1|7221.1|7206.1|7221.1|7206.1|7221.1|7206.1|0
1607487300000|2020-12-09 04:15:00|7217.1|7202.1|7216.1|7201.1|7217.1|7202.1|7215.1|7200.1|6
1607487900000|2020-12-09 04:25:00|7216.6|7201.6|7216.1|7201.1|7216.6|7201.6|7216.1|7201.1|0
1607488200000|2020-12-09 04:30:00|7216.6|7201.6|7216.1|7201.1|7216.6|7201.6|7216.1|7201.1|11
1607488500000|2020-12-09 04:35:00|7216.2|7201.2|7216.2|7201.2|7216.2|7201.2|7216.2|7201.2|0
1607490000000|2020-12-09 05:00:00|7215.7|7200.7|7216.2|7201.2|7216.2|7201.2|7215.7|7200.7|0
1607490300000|2020-12-09 05:05:00|7215.2|7200.2|7215.2|7200.2|7215.7|7200.7|7214.7|7199.7|1
1607490600000|2020-12-09 05:10:00|7214.7|7199.7|7215.2|7200.2|7215.2|7200.2|7214.7|7199.7|0
1607491200000|2020-12-09 05:20:00|7213.7|7198.7|7212.2|7197.2|7213.7|7198.7|7211.7|7196.7|1
1607491500000|2020-12-09 05:25:00|7213.2|7198.2|7215.7|7200.7|7216.2|7201.2|7213.2|7198.2|2
1607491800000|2020-12-09 05:30:00|7216.2|7201.2|7215.7|7200.7|7216.2|7201.2|7215.7|7200.7|0
1607492100000|2020-12-09 05:35:00|7216.2|7201.2|7216.2|7201.2|7216.2|7201.2|7216.2|7201.2|0
1607492400000|2020-12-09 05:40:00|7215.2|7200.2|7214.7|7199.7|7215.2|7200.2|7214.7|7199.7|1
1607492700000|2020-12-09 05:45:00|7215.7|7200.7|7215.2|7200.2|7215.7|7200.7|7214.7|7199.7|0
1607493000000|2020-12-09 05:50:00|7214.7|7199.7|7214.7|7199.7|7214.7|7199.7|7214.7|7199.7|0
1607493300000|2020-12-09 05:55:00|7215.2|7200.2|7215.2|7200.2|7215.2|7200.2|7215.2|7200.2|0
1607493600000|2020-12-09 06:00:00|7215.7|7200.7|7215.7|7200.7|7215.7|7200.7|7215.7|7200.7|3
1607493900000|2020-12-09 06:05:00|7215.2|7200.2|7216.2|7201.2|7216.2|7201.2|7212.7|7197.7|2
1607494200000|2020-12-09 06:10:00|7216.7|7201.7|7216.7|7201.7|7216.7|7201.7|7216.7|7201.7|4
1607494800000|2020-12-09 06:20:00|7219.7|7204.7|7218.7|7203.7|7220.2|7205.2|7218.2|7203.2|3
1607495100000|2020-12-09 06:25:00|7219.2|7204.2|7219.7|7204.7|7220.7|7205.7|7219.2|7204.2|0
1607495400000|2020-12-09 06:30:00|7219.2|7204.2|7218.7|7203.7|7219.2|7204.2|7218.7|7203.7|0
1607495700000|2020-12-09 06:35:00|7218.2|7203.2|7218.2|7203.2|7218.2|7203.2|7218.2|7203.2|0
1607496000000|2020-12-09 06:40:00|7217.7|7202.7|7218.2|7203.2|7219.2|7204.2|7216.7|7201.7|0
1607496300000|2020-12-09 06:45:00|7218.7|7203.7|7218.2|7203.2|7218.7|7203.7|7215.8|7200.8|0
1607496600000|2020-12-09 06:50:00|7217.7|7202.7|7217.7|7202.7|7218.7|7203.7|7217.2|7202.2|0
1607496900000|2020-12-09 06:55:00|7218.2|7203.2|7218.2|7203.2|7218.2|7203.2|7217.7|7202.7|0
1607497200000|2020-12-09 07:00:00|7218.7|7203.7|7218.7|7203.7|7218.7|7203.7|7218.7|7203.7|0
1607497500000|2020-12-09 07:05:00|7219.2|7204.2|7221.2|7206.2|7221.2|7206.2|7218.2|7203.2|6
1607497800000|2020-12-09 07:10:00|7220.3|7205.3|7220.8|7205.8|7221.8|7206.8|7220.3|7205.3|1
1607498100000|2020-12-09 07:15:00|7219.8|7204.8|7222.8|7207.8|7222.8|7207.8|7219.8|7204.8|1
1607498400000|2020-12-09 07:20:00|7221.3|7206.3|7221.3|7206.3|7222.3|7207.3|7220.8|7205.8|0
1607498700000|2020-12-09 07:25:00|7220.8|7205.8|7220.8|7205.8|7221.3|7206.3|7219.3|7204.3|0
1607499000000|2020-12-09 07:30:00|7221.3|7206.3|7221.8|7206.8|7222.8|7207.8|7220.8|7205.8|2
1607499300000|2020-12-09 07:35:00|7220.8|7205.8|7222.8|7207.8|7223.3|7208.3|7220.8|7205.8|4
1607499600000|2020-12-09 07:40:00|7223.3|7208.3|7222.3|7207.3|7223.3|7208.3|7221.8|7206.8|5
1607499900000|2020-12-09 07:45:00|7222.8|7207.8|7222.8|7207.8|7223.8|7208.8|7222.8|7207.8|10
1607500200000|2020-12-09 07:50:00|7223.3|7208.3|7223.3|7208.3|7223.3|7208.3|7222.8|7207.8|0
1607500500000|2020-12-09 07:55:00|7222.8|7207.8|7222.8|7207.8|7223.3|7208.3|7222.8|7207.8|4
1607500800000|2020-12-09 08:00:00|7223.3|7208.3|7223.3|7208.3|7223.8|7208.8|7221.8|7206.8|12
1607501100000|2020-12-09 08:05:00|7223.8|7208.8|7223.3|7208.3|7223.8|7208.8|7222.8|7207.8|22
1607501400000|2020-12-09 08:10:00|7225.3|7210.3|7225.3|7210.3|7225.3|7210.3|7224.3|7209.3|1
1607501700000|2020-12-09 08:15:00|7225.8|7210.8|7227.8|7212.8|7228.3|7213.3|7225.3|7210.3|9
1607502000000|2020-12-09 08:20:00|7228.3|7213.3|7225.3|7210.3|7228.3|7213.3|7225.3|7210.3|2
1607502300000|2020-12-09 08:25:00|7225.8|7210.8|7226.3|7211.3|7226.3|7211.3|7225.8|7210.8|0
1607502600000|2020-12-09 08:30:00|7226.8|7211.8|7223.8|7208.8|7226.8|7211.8|7222.8|7207.8|8
1607502900000|2020-12-09 08:35:00|7224.3|7209.3|7224.8|7209.8|7224.8|7209.8|7224.3|7209.3|2
1607503200000|2020-12-09 08:40:00|7224.3|7209.3|7225.8|7210.8|7226.3|7211.3|7223.3|7208.3|17
1607503500000|2020-12-09 08:45:00|7225.3|7210.3|7224.8|7209.8|7225.3|7210.3|7224.3|7209.3|5
1607503800000|2020-12-09 08:50:00|7224.3|7209.3|7224.8|7209.8|7224.8|7209.8|7224.3|7209.3|0
1607504100000|2020-12-09 08:55:00|7225.3|7210.3|7225.3|7210.3|7226.8|7211.8|7224.8|7209.8|11
1607504400000|2020-12-09 09:00:00|7225.8|7210.8|7230.3|7215.3|7233.3|7218.3|7225.8|7210.8|60
1607504700000|2020-12-09 09:05:00|7230.8|7215.8|7230.8|7215.8|7231.3|7216.3|7229.8|7214.8|3
1607505000000|2020-12-09 09:10:00|7231.3|7216.3|7230.3|7215.3|7231.3|7216.3|7230.3|7215.3|6
1607505300000|2020-12-09 09:15:00|7230.8|7215.8|7229.8|7214.8|7231.3|7216.3|7228.3|7213.3|8
1607505900000|2020-12-09 09:25:00|||||||||2
1607506200000|2020-12-09 09:30:00|7229.9|7214.9|7232.4|7217.4|7232.8|7217.8|7227.8|7212.8|10
1607506500000|2020-12-09 09:35:00|7231.9|7216.9|7231.9|7216.9|7231.9|7216.9|7231.9|7216.9|3
1607506800000|2020-12-09 09:40:00|7231.4|7216.4|7239.8|7224.8|7239.8|7224.8|7231.4|7216.4|48
1607507100000|2020-12-09 09:45:00|7239.9|7224.9|7233.9|7218.9|7239.9|7224.9|7233.9|7218.9|17
1607507400000|2020-12-09 09:50:00|7234.9|7219.9|7234.4|7219.4|7234.9|7219.9|7233.9|7218.9|9
1607507700000|2020-12-09 09:55:00|7235.4|7220.4|7235.4|7220.4|7235.4|7220.4|7234.9|7219.9|0
1607508000000|2020-12-09 10:00:00|7234.9|7219.9|7226.4|7211.4|7238.9|7223.9|7226.4|7211.4|11
1607508300000|2020-12-09 10:05:00|7225.9|7210.9|7225.9|7210.9|7225.9|7210.9|7225.4|7210.4|0
1607508600000|2020-12-09 10:10:00|7225.4|7210.4|7221.9|7206.9|7225.4|7210.4|7221.4|7206.4|15
1607508900000|2020-12-09 10:15:00|7222.9|7207.9|7220.9|7205.9|7222.9|7207.9|7220.9|7205.9|6
1607509200000|2020-12-09 10:20:00|7221.9|7206.9|7221.9|7206.9|7221.9|7206.9|7221.4|7206.4|1
1607509500000|2020-12-09 10:25:00|7221.4|7206.4|7219.9|7204.9|7221.4|7206.4|7219.9|7204.9|3
1607509800000|2020-12-09 10:30:00|7217.4|7202.4|7219.4|7204.4|7219.4|7204.4|7217.4|7202.4|5
1607510100000|2020-12-09 10:35:00|7218.4|7203.4|7211.9|7196.9|7218.4|7203.4|7210.9|7195.9|16
1607510400000|2020-12-09 10:40:00|7212.4|7197.4|7213.4|7198.4|7214.9|7199.9|7212.4|7197.4|6
1607510700000|2020-12-09 10:45:00|7206.9|7191.9|7204.4|7189.4|7206.9|7191.9|7203.9|7188.9|10
1607511000000|2020-12-09 10:50:00|7205.4|7190.4|7205.9|7190.9|7206.4|7191.4|7204.4|7189.4|4
1607511300000|2020-12-09 10:55:00|7206.4|7191.4|7196.9|7181.9|7206.4|7191.4|7194.9|7179.9|8
1607511600000|2020-12-09 11:00:00|7196.4|7181.4|7197.9|7182.9|7198.9|7183.9|7196.4|7181.4|12
1607511900000|2020-12-09 11:05:00|7198.4|7183.4|7198.9|7183.9|7199.9|7184.9|7198.4|7183.4|2
1607512200000|2020-12-09 11:10:00|7203.9|7188.9|7196.9|7181.9|7203.9|7188.9|7196.9|7181.9|23
1607512500000|2020-12-09 11:15:00|7197.9|7182.9|7202.4|7187.4|7202.4|7187.4|7197.9|7182.9|25
1607512800000|2020-12-09 11:20:00|7202.5|7187.5|7206.9|7191.9|7207.4|7192.4|7202.5|7187.5|49
1607513100000|2020-12-09 11:25:00|7207.4|7192.4|7208.9|7193.9|7209.4|7194.4|7207.4|7192.4|4
1607513400000|2020-12-09 11:30:00|7209.4|7194.4|7207.4|7192.4|7209.4|7194.4|7207.4|7192.4|1
1607513700000|2020-12-09 11:35:00|7210.4|7195.4|7212.4|7197.4|7217.4|7202.4|7207.4|7192.4|76
1607514000000|2020-12-09 11:40:00|7213.4|7198.4|7210.9|7195.9|7213.4|7198.4|7208.9|7193.9|12
1607514300000|2020-12-09 11:45:00|7211.4|7196.4|7211.4|7196.4|7211.4|7196.4|7211.4|7196.4|0
1607514600000|2020-12-09 11:50:00|7211.9|7196.9|7213.9|7198.9|7213.9|7198.9|7211.9|7196.9|1
1607514900000|2020-12-09 11:55:00|7213.4|7198.4|7213.4|7198.4|7213.4|7198.4|7212.9|7197.9|1
1607515200000|2020-12-09 12:00:00|7214.4|7199.4|7215.9|7200.9|7215.9|7200.9|7213.9|7198.9|2
1607515800000|2020-12-09 12:10:00|7214|7199|7212.5|7197.5|7214.5|7199.5|7212.5|7197.5|4
1607516100000|2020-12-09 12:15:00|7212.4|7197.4|7212|7197|7213.5|7198.5|7211|7196|4
1607516400000|2020-12-09 12:20:00|7213|7198|7212|7197|7214.5|7199.5|7212|7197|1
1607516700000|2020-12-09 12:25:00|7212.5|7197.5|7212|7197|7212.5|7197.5|7212|7197|0
1607517000000|2020-12-09 12:30:00|7213|7198|7213|7198|7213|7198|7212.5|7197.5|0
1607517300000|2020-12-09 12:35:00|7212.5|7197.5|7211.5|7196.5|7212.5|7197.5|7209.5|7194.5|17
1607517600000|2020-12-09 12:40:00|7211|7196|7212.5|7197.5|7212.5|7197.5|7211|7196|2
1607517900000|2020-12-09 12:45:00|7214|7199|7215|7200|7215|7200|7212.5|7197.5|3
1607518200000|2020-12-09 12:50:00|7227|7212|7224|7209|7230.5|7215.5|7224|7209|15
1607518500000|2020-12-09 12:55:00|7225.5|7210.5|7229.5|7214.5|7230|7215|7225.5|7210.5|16
1607518800000|2020-12-09 13:00:00|7230|7215|7224|7209|7235|7220|7224|7209|41
1607519100000|2020-12-09 13:05:00|7222.5|7207.5|7217|7202|7222.5|7207.5|7213.5|7198.5|56
1607519400000|2020-12-09 13:10:00|7216|7201|7229.5|7214.5|7229.5|7214.5|7216|7201|44
1607519700000|2020-12-09 13:15:00|7230|7215|7223.5|7208.5|7230|7215|7219|7204|50
1607520000000|2020-12-09 13:20:00|7223|7208|7224|7209|7224|7209|7220.5|7205.5|26
1607520300000|2020-12-09 13:25:00|7223.5|7208.5|7225.5|7210.5|7227.5|7212.5|7223|7208|37
1607520600000|2020-12-09 13:30:00|7226.5|7211.5|7220.1|7205.1|7231.5|7216.5|7220.1|7205.1|56
1607520900000|2020-12-09 13:35:00|7220|7205|7220|7205|7222|7207|7216|7201|34
1607521200000|2020-12-09 13:40:00|7220.5|7205.5|7220|7205|7222.5|7207.5|7218.5|7203.5|21
1607521500000|2020-12-09 13:45:00|7219.5|7204.5|7218.5|7203.5|7225.5|7210.5|7216.5|7201.5|33
1607521800000|2020-12-09 13:50:00|7219|7204|7216|7201|7221|7206|7215|7200|26
1607522100000|2020-12-09 13:55:00|7216.5|7201.5|7220|7205|7220|7205|7215.5|7200.5|25
1607522400000|2020-12-09 14:00:00|7219.5|7204.5|7217|7202|7224|7209|7214|7199|28
1607522700000|2020-12-09 14:05:00|7216.5|7201.5|7217.5|7202.5|7219.5|7204.5|7216.5|7201.5|12
1607523000000|2020-12-09 14:10:00|7217.1|7202.1|7214|7199|7217.1|7202.1|7213.5|7198.5|21
1607523300000|2020-12-09 14:15:00|7215|7200|7208.5|7193.5|7215|7200|7207.5|7192.5|42
1607523600000|2020-12-09 14:20:00|7209|7194|7204.5|7189.5|7209|7194|7204|7189|54
1607523900000|2020-12-09 14:25:00|7205|7190|7210.1|7195.1|7212|7197|7204.5|7189.5|12
1607524200000|2020-12-09 14:30:00|7210.5|7195.5|7213|7198|7216|7201|7201|7186|121
1607524500000|2020-12-09 14:35:00|7213.5|7198.5|7220|7205|7224|7209|7213|7198|125
1607524800000|2020-12-09 14:40:00|7219|7204|7235|7220|7236.5|7221.5|7219|7204|198
1607525100000|2020-12-09 14:45:00|7235.1|7220.1|7232.6|7217.6|7235.5|7220.5|7230.6|7215.6|66
1607525400000|2020-12-09 14:50:00|7232.1|7217.1|7231.1|7216.1|7233.1|7218.1|7226.6|7211.6|81
1607525700000|2020-12-09 14:55:00|7232.1|7217.1|7235.1|7220.1|7236.1|7221.1|7230.6|7215.6|73
1607526000000|2020-12-09 15:00:00|7234.6|7219.6|7235.6|7220.6|7236.1|7221.1|7233.6|7218.6|46
1607526300000|2020-12-09 15:05:00|7236.1|7221.1|7250.1|7235.1|7250.6|7235.6|7236.1|7221.1|214
1607526600000|2020-12-09 15:10:00|7251.1|7236.1|7243.6|7228.6|7252.1|7237.1|7238.1|7223.1|81
1607526900000|2020-12-09 15:15:00|7244.1|7229.1|7237.6|7222.6|7244.1|7229.1|7236.6|7221.6|83
1607527200000|2020-12-09 15:20:00|7236.6|7221.6|7241.6|7226.6|7243.1|7228.1|7231.6|7216.6|94
1607527500000|2020-12-09 15:25:00|7242.1|7227.1|7256.1|7241.1|7256.6|7241.6|7242.1|7227.1|185
1607527800000|2020-12-09 15:30:00|7273.6|7258.6|7250.6|7235.6|7288|7273|7248.6|7233.6|250
1607528100000|2020-12-09 15:35:00|7250.1|7235.1|7250.6|7235.6|7251.6|7236.6|7243.6|7228.6|86
1607528400000|2020-12-09 15:40:00|7249.6|7234.6|7251.1|7236.1|7254.6|7239.6|7244.1|7229.1|97
1607528700000|2020-12-09 15:45:00|7250.6|7235.6|7264.1|7249.1|7265.1|7250.1|7249.6|7234.6|124
1607529000000|2020-12-09 15:50:00|7260.6|7245.6|7252.6|7237.6|7266.1|7251.1|7249.1|7234.1|90
1607529300000|2020-12-09 15:55:00|7253.1|7238.1|7257.6|7242.6|7262.1|7247.1|7253.1|7238.1|105
1607529600000|2020-12-09 16:00:00|7257.1|7242.1|7257.1|7242.1|7265.1|7250.1|7256.1|7241.1|77
1607529900000|2020-12-09 16:05:00|7258.6|7243.6|7256.1|7241.1|7260.6|7245.6|7255.1|7240.1|90
1607530200000|2020-12-09 16:10:00|7257.1|7242.1|7265.1|7250.1|7265.6|7250.6|7256.6|7241.6|61
1607530500000|2020-12-09 16:15:00|7266.6|7251.6|7267.1|7252.1|7268.6|7253.6|7262.6|7247.6|195
1607530800000|2020-12-09 16:20:00|7266.6|7251.6|7264.1|7249.1|7268.1|7253.1|7259.6|7244.6|90
1607531100000|2020-12-09 16:25:00|7263.6|7248.6|7272.6|7257.6|7273.1|7258.1|7262.1|7247.1|148
1607531400000|2020-12-09 16:30:00|7272.1|7257.1|7259.6|7244.6|7272.1|7257.1|7258.1|7243.1|76
1607531700000|2020-12-09 16:35:00|7259.1|7244.1|7263.1|7248.1|7263.6|7248.6|7257.1|7242.1|65
1607532000000|2020-12-09 16:40:00|7264.6|7249.6|7273.1|7258.1|7273.6|7258.6|7264.6|7249.6|64
1607532300000|2020-12-09 16:45:00|7272.6|7257.6|7277.6|7262.6|7279.6|7264.6|7269.1|7254.1|96
1607532600000|2020-12-09 16:50:00|7278.1|7263.1|7283.6|7268.6|7286.6|7271.6|7275.1|7260.1|161
1607532900000|2020-12-09 16:55:00|7283.1|7268.1|7289.6|7274.6|7295.1|7280.1|7283.1|7268.1|289
1607533200000|2020-12-09 17:00:00|7288.6|7273.6|7292.1|7277.1|7292.6|7277.6|7286.6|7271.6|166
1607533500000|2020-12-09 17:05:00|7291.6|7276.6|7286.6|7271.6|7291.6|7276.6|7286.6|7271.6|77
1607533800000|2020-12-09 17:10:00|7287.1|7272.1|7292.6|7277.6|7294.6|7279.6|7286.6|7271.6|72
1607534100000|2020-12-09 17:15:00|7293.1|7278.1|7296.6|7281.6|7300.1|7285.1|7292.6|7277.6|167
1607534400000|2020-12-09 17:20:00|7296.1|7281.1|7293.1|7278.1|7297.1|7282.1|7288.1|7273.1|224
1607534700000|2020-12-09 17:25:00|7292.6|7277.6|7296.6|7281.6|7296.6|7281.6|7292.1|7277.1|64
1607535000000|2020-12-09 17:30:00|7296.1|7281.1|7294.1|7279.1|7296.1|7281.1|7292.1|7277.1|108
1607535300000|2020-12-09 17:35:00|7293.6|7278.6|7295.6|7280.6|7296.1|7281.1|7287.7|7272.7|135
1607535600000|2020-12-09 17:40:00|7295.1|7280.1|7297.1|7282.1|7298.6|7283.6|7295.1|7280.1|50
1607535900000|2020-12-09 17:45:00|7297.6|7282.6|7296.1|7281.1|7299.6|7284.6|7293.6|7278.6|76
1607536200000|2020-12-09 17:50:00|7295.6|7280.6|7294.6|7279.6|7296.1|7281.1|7287.7|7272.7|121
1607536500000|2020-12-09 17:55:00|7295.1|7280.1|7298.1|7283.1|7300.1|7285.1|7294.1|7279.1|77
1607536800000|2020-12-09 18:00:00|7297.6|7282.6|7297.6|7282.6|7300.6|7285.6|7296.6|7281.6|104
1607537100000|2020-12-09 18:05:00|7297.1|7282.1|7300.6|7285.6|7300.6|7285.6|7297.1|7282.1|283
1607537400000|2020-12-09 18:10:00|7299.6|7284.6|7300.6|7285.6|7300.6|7285.6|7298.6|7283.6|213
1607537700000|2020-12-09 18:15:00|7299.6|7284.6|7315.6|7300.6|7316.1|7301.1|7299.6|7284.6|369
1607538000000|2020-12-09 18:20:00|7315.1|7300.1|7326.6|7311.6|7327.6|7312.6|7313.6|7298.6|326
1607538300000|2020-12-09 18:25:00|7327.1|7312.1|7318.1|7303.1|7327.1|7312.1|7316.1|7301.1|270
1607538600000|2020-12-09 18:30:00|7317.6|7302.6|7314.6|7299.6|7320.1|7305.1|7314.6|7299.6|112
1607538900000|2020-12-09 18:35:00|7314.1|7299.1|7319.1|7304.1|7322.1|7307.1|7314.1|7299.1|105
1607539200000|2020-12-09 18:40:00|7318.6|7303.6|7328.6|7313.6|7329.6|7314.6|7316.6|7301.6|161
1607539500000|2020-12-09 18:45:00|7328.1|7313.1|7327.6|7312.6|7330.6|7315.6|7321.6|7306.6|143
1607539800000|2020-12-09 18:50:00|7327.1|7312.1|7320.6|7305.6|7330.6|7315.6|7319.1|7304.1|153
1607540100000|2020-12-09 18:55:00|7321.6|7306.6|7308.2|7293.2|7328.6|7313.6|7307.1|7292.1|214
1607540400000|2020-12-09 19:00:00|7308.1|7293.1|7307.7|7292.7|7316.1|7301.1|7306.2|7291.2|221
1607540700000|2020-12-09 19:05:00|7307.6|7292.6|7313.1|7298.1|7314.6|7299.6|7301.2|7286.2|187
1607541000000|2020-12-09 19:10:00|7313.6|7298.6|7317.2|7302.2|7322.1|7307.1|7304.7|7289.7|757
1607541300000|2020-12-09 19:15:00|7318.2|7303.2|7316.7|7301.7|7319.7|7304.7|7312.2|7297.2|143
1607565600000|2020-12-10 02:00:00|7311.9|7296.9|7311.9|7296.9|7315.4|7300.4|7304.4|7289.4|166
1607565900000|2020-12-10 02:05:00|7311.4|7296.4|7298.9|7283.9|7311.4|7296.4|7298|7283|53
1607566200000|2020-12-10 02:10:00|7298.4|7283.4|7297.4|7282.4|7301.9|7286.9|7296.9|7281.9|45
1607566500000|2020-12-10 02:15:00|7296.9|7281.9|7297.5|7282.5|7300.9|7285.9|7295|7280|105
1607566800000|2020-12-10 02:20:00|7297|7282|7298|7283|7300|7285|7297|7282|3
1607567100000|2020-12-10 02:25:00|7297.5|7282.5|7297.4|7282.4|7299.5|7284.5|7297|7282|43
1607567400000|2020-12-10 02:30:00|7297.9|7282.9|7291.9|7276.9|7298.9|7283.9|7288.4|7273.4|49
1607567700000|2020-12-10 02:35:00|7288.4|7273.4|7292.9|7277.9|7293.4|7278.4|7287.9|7272.9|26
1607568000000|2020-12-10 02:40:00|7290.4|7275.4|7291.9|7276.9|7292.4|7277.4|7290.4|7275.4|6
1607568300000|2020-12-10 02:45:00|7292.9|7277.9|7293.4|7278.4|7293.4|7278.4|7290.9|7275.9|4
1607568600000|2020-12-10 02:50:00|7294.4|7279.4|7296.4|7281.4|7296.4|7281.4|7294.4|7279.4|2
1607568900000|2020-12-10 02:55:00|7295.4|7280.4|7293.9|7278.9|7295.4|7280.4|7293.9|7278.9|4
1607569200000|2020-12-10 03:00:00|7294.4|7279.4|7290.4|7275.4|7294.4|7279.4|7286.9|7271.9|25
1607569500000|2020-12-10 03:05:00|7286.9|7271.9|7284.4|7269.4|7287.9|7272.9|7284.4|7269.4|39
1607569800000|2020-12-10 03:10:00|7282.9|7267.9|7282.9|7267.9|7288.9|7273.9|7282.9|7267.9|31
1607570100000|2020-12-10 03:15:00|7284.9|7269.9|7282.9|7267.9|7286.4|7271.4|7282.9|7267.9|15
1607570400000|2020-12-10 03:20:00|7281.9|7266.9|7285.9|7270.9|7285.9|7270.9|7281.9|7266.9|14
1607570700000|2020-12-10 03:25:00|7283.9|7268.9|7284.4|7269.4|7284.4|7269.4|7283.9|7268.9|6
1607571300000|2020-12-10 03:35:00|7285.4|7270.4|7285.4|7270.4|7285.4|7270.4|7285.4|7270.4|1
1607571600000|2020-12-10 03:40:00|7284.9|7269.9|7284.9|7269.9|7284.9|7269.9|7284.9|7269.9|0
1607571900000|2020-12-10 03:45:00|7285|7270|7287.9|7272.9|7287.9|7272.9|7285|7270|1
1607572200000|2020-12-10 03:50:00|7287|7272|7284.9|7269.9|7287|7272|7284.9|7269.9|1
1607572500000|2020-12-10 03:55:00|7285.4|7270.4|7285.4|7270.4|7285.4|7270.4|7285.4|7270.4|0
1607573100000|2020-12-10 04:05:00|7285.5|7270.5|7286|7271|7286|7271|7285.5|7270.5|1
1607573400000|2020-12-10 04:10:00|7285.5|7270.5|7285.5|7270.5|7285.5|7270.5|7285.5|7270.5|0
1607574300000|2020-12-10 04:25:00|7284|7269|7285.5|7270.5|7285.5|7270.5|7284|7269|5
1607574600000|2020-12-10 04:30:00|7283.5|7268.5|7285.5|7270.5|7285.5|7270.5|7283.5|7268.5|2
1607574900000|2020-12-10 04:35:00|7284.5|7269.5|7284.5|7269.5|7285|7270|7284.5|7269.5|7
1607575500000|2020-12-10 04:45:00|7285|7270|7284.5|7269.5|7285|7270|7284.5|7269.5|5
1607575800000|2020-12-10 04:50:00|7284|7269|7284|7269|7284|7269|7284|7269|1
1607576700000|2020-12-10 05:05:00|7285|7270|7288.5|7273.5|7289|7274|7285|7270|12
1607577300000|2020-12-10 05:15:00|7292.4|7277.4|7288|7273|7292.5|7277.5|7288|7273|8
1607577600000|2020-12-10 05:20:00|7289|7274|7289.5|7274.5|7289.5|7274.5|7288.5|7273.5|2
1607578500000|2020-12-10 05:35:00|7292.5|7277.5|7292.5|7277.5|7292.5|7277.5|7292.5|7277.5|8
1607578800000|2020-12-10 05:40:00|7293.5|7278.5|7292|7277|7294|7279|7291.5|7276.5|0
1607579400000|2020-12-10 05:50:00|7291.5|7276.5|7291|7276|7291.5|7276.5|7291|7276|0
1607579700000|2020-12-10 05:55:00|7291.5|7276.5|7293.5|7278.5|7293.5|7278.5|7291.5|7276.5|2
1607580000000|2020-12-10 06:00:00|7294.5|7279.5|7292|7277|7294.5|7279.5|7292|7277|0
1607580300000|2020-12-10 06:05:00|7294|7279|7291.1|7276.1|7294|7279|7291|7276|4
1607580600000|2020-12-10 06:10:00|7295|7280|7295.1|7280.1|7295.1|7280.1|7293|7278|3
1607581800000|2020-12-10 06:30:00|||||||||7
1607582100000|2020-12-10 06:35:00|||||||||1
1607583000000|2020-12-10 06:50:00|7296.1|7281.1|7296.1|7281.1|7296.1|7281.1|7296.1|7281.1|0
1607583300000|2020-12-10 06:55:00|7296.6|7281.6|7297.6|7282.6|7297.6|7282.6|7296.6|7281.6|1
1607583600000|2020-12-10 07:00:00|7297.1|7282.1|7297.6|7282.6|7297.6|7282.6|7296.6|7281.6|9
1607583900000|2020-12-10 07:05:00|7298.1|7283.1|7297.6|7282.6|7298.1|7283.1|7297.1|7282.1|5
1607584200000|2020-12-10 07:10:00|7297.1|7282.1|7298.1|7283.1|7298.1|7283.1|7297.1|7282.1|24
1607584500000|2020-12-10 07:15:00|||||||||2
1607584800000|2020-12-10 07:20:00|7297.6|7282.6|7298.6|7283.6|7298.6|7283.6|7297.1|7282.1|4
1607585100000|2020-12-10 07:25:00|||||||||1
1607585400000|2020-12-10 07:30:00|7298.1|7283.1|7295.1|7280.1|7298.1|7283.1|7293.1|7278.1|27
1607585700000|2020-12-10 07:35:00|7297.1|7282.1|7296.1|7281.1|7297.1|7282.1|7296.1|7281.1|0
1607586300000|2020-12-10 07:45:00|7296.6|7281.6|7300.1|7285.1|7301.1|7286.1|7296.6|7281.6|9
1607586600000|2020-12-10 07:50:00|7298.6|7283.6|7300.6|7285.6|7300.6|7285.6|7298.1|7283.1|0
1607586900000|2020-12-10 07:55:00|7298.6|7283.6|7299.1|7284.1|7300.6|7285.6|7297.6|7282.6|13
1607587200000|2020-12-10 08:00:00|7300.6|7285.6|7302.1|7287.1|7302.6|7287.6|7299.1|7284.1|50
1607587500000|2020-12-10 08:05:00|7301.6|7286.6|7305.1|7290.1|7305.1|7290.1|7301.6|7286.6|22
1607587800000|2020-12-10 08:10:00|7304.6|7289.6|7305.6|7290.6|7305.6|7290.6|7304.6|7289.6|2
1607588100000|2020-12-10 08:15:00|7305.1|7290.1|7301.6|7286.6|7305.1|7290.1|7301.6|7286.6|7
1607588400000|2020-12-10 08:20:00|7302.1|7287.1|7301.6|7286.6|7302.1|7287.1|7301.6|7286.6|1
1607588700000|2020-12-10 08:25:00|7302.7|7287.7|7305.1|7290.1|7306.1|7291.1|7301.7|7286.7|19
1607589000000|2020-12-10 08:30:00|7308.1|7293.1|7311.7|7296.7|7314.1|7299.1|7308.1|7293.1|35
1607589300000|2020-12-10 08:35:00|7311.6|7296.6|7307.1|7292.1|7311.6|7296.6|7306.1|7291.1|17
1607589600000|2020-12-10 08:40:00|7306.6|7291.6|7307.1|7292.1|7307.1|7292.1|7305.1|7290.1|2
1607589900000|2020-12-10 08:45:00|7307.2|7292.2|7307.2|7292.2|7308.7|7293.7|7306.7|7291.7|8
1607590500000|2020-12-10 08:55:00|7309.2|7294.2|7310.7|7295.7|7310.7|7295.7|7309.2|7294.2|16
1607590800000|2020-12-10 09:00:00|7312.2|7297.2|7307.7|7292.7|7312.2|7297.2|7306.7|7291.7|9
1607591100000|2020-12-10 09:05:00|7306.2|7291.2|7309.2|7294.2|7314.2|7299.2|7306.2|7291.2|41
1607591400000|2020-12-10 09:10:00|7309.7|7294.7|7308.2|7293.2|7311.2|7296.2|7308.2|7293.2|7
1607591700000|2020-12-10 09:15:00|7306.2|7291.2|7308.7|7293.7|7310.7|7295.7|7306.2|7291.2|19
1607592000000|2020-12-10 09:20:00|7309.2|7294.2|7308.7|7293.7|7309.7|7294.7|7306.7|7291.7|12
1607592300000|2020-12-10 09:25:00|7309.2|7294.2|7312.2|7297.2|7313.7|7298.7|7309.2|7294.2|12
1607592600000|2020-12-10 09:30:00|7312.7|7297.7|7313.2|7298.2|7313.7|7298.7|7312.2|7297.2|4
1607592900000|2020-12-10 09:35:00|7312.7|7297.7|7310.2|7295.2|7313.2|7298.2|7310.2|7295.2|19
1607593200000|2020-12-10 09:40:00|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|5
1607593500000|2020-12-10 09:45:00|7307.7|7292.7|7307.7|7292.7|7308.7|7293.7|7307.7|7292.7|8
1607593800000|2020-12-10 09:50:00|7309.1|7294.1|7303.2|7288.2|7309.2|7294.2|7303.2|7288.2|5
1607594100000|2020-12-10 09:55:00|7303.7|7288.7|7314.2|7299.2|7316.5|7301.5|7303.7|7288.7|110
1607594400000|2020-12-10 10:00:00|7313.7|7298.7|7310.7|7295.7|7315.7|7300.7|7310.2|7295.2|14
1607594700000|2020-12-10 10:05:00|7310.2|7295.2|7311.2|7296.2|7312.2|7297.2|7307.7|7292.7|18
1607595000000|2020-12-10 10:10:00|7312.7|7297.7|7314.7|7299.7|7315.7|7300.7|7312.2|7297.2|11
1607595300000|2020-12-10 10:15:00|7313.7|7298.7|7315.7|7300.7|7315.7|7300.7|7312.7|7297.7|6
1607595600000|2020-12-10 10:20:00|7317.2|7302.2|7316.2|7301.2|7318.7|7303.7|7316.2|7301.2|29
1607595900000|2020-12-10 10:25:00|7315.7|7300.7|7327.2|7312.2|7328.7|7313.7|7315.7|7300.7|95
1607596200000|2020-12-10 10:30:00|7326.2|7311.2|7325.2|7310.2|7326.7|7311.7|7324.7|7309.7|2
1607596500000|2020-12-10 10:35:00|7324.2|7309.2|7328.7|7313.7|7330.2|7315.2|7323.7|7308.7|43
1607596800000|2020-12-10 10:40:00|7327.2|7312.2|7324.7|7309.7|7329.2|7314.2|7322.7|7307.7|13
1607597100000|2020-12-10 10:45:00|7324.2|7309.2|7327.7|7312.7|7329.7|7314.7|7324.2|7309.2|19
1607597400000|2020-12-10 10:50:00|7327.8|7312.8|7328.2|7313.2|7329.7|7314.7|7326.7|7311.7|20
1607597700000|2020-12-10 10:55:00|7326.7|7311.7|7324.7|7309.7|7326.7|7311.7|7324.2|7309.2|36
1607598000000|2020-12-10 11:00:00|7326.2|7311.2|7321.2|7306.2|7326.2|7311.2|7320.7|7305.7|13
1607598300000|2020-12-10 11:05:00|7320.7|7305.7|7324.7|7309.7|7325.2|7310.2|7320.7|7305.7|5
1607598600000|2020-12-10 11:10:00|7324.8|7309.8|7324.8|7309.8|7329.8|7314.8|7324.8|7309.8|50
1607598900000|2020-12-10 11:15:00|7326.8|7311.8|7325.7|7310.7|7327.2|7312.2|7324.8|7309.8|8
1607599200000|2020-12-10 11:20:00|7323.8|7308.8|7328.2|7313.2|7328.3|7313.3|7323.8|7308.8|7
1607599500000|2020-12-10 11:25:00|7328.7|7313.7|7328.3|7313.3|7330.3|7315.3|7328.3|7313.3|24
1607599800000|2020-12-10 11:30:00|7327.8|7312.8|7329.3|7314.3|7329.3|7314.3|7324.8|7309.8|18
1607600100000|2020-12-10 11:35:00|||||||||5
1607600400000|2020-12-10 11:40:00|7328.8|7313.8|7344.2|7329.2|7344.7|7329.7|7328.8|7313.8|77
1607600700000|2020-12-10 11:45:00|7345.2|7330.2|7345.7|7330.7|7349.7|7334.7|7342.8|7327.8|36
1607601000000|2020-12-10 11:50:00|7346.7|7331.7|7348.2|7333.2|7348.2|7333.2|7345.8|7330.8|57
1607601300000|2020-12-10 11:55:00|7348.3|7333.3|7348.3|7333.3|7348.3|7333.3|7347.8|7332.8|4
1607601600000|2020-12-10 12:00:00|7348.2|7333.2|7348.3|7333.3|7352.2|7337.2|7345.2|7330.2|36
1607601900000|2020-12-10 12:05:00|7348.7|7333.7|7347.8|7332.8|7349.2|7334.2|7346.8|7331.8|7
1607602200000|2020-12-10 12:10:00|7347.3|7332.3|7347.3|7332.3|7348.3|7333.3|7346.8|7331.8|14
1607602500000|2020-12-10 12:15:00|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|7346.7|7331.7|25
1607602800000|2020-12-10 12:20:00|7348.2|7333.2|7347.3|7332.3|7348.3|7333.3|7347.3|7332.3|5
1607603100000|2020-12-10 12:25:00|7346.3|7331.3|7348.3|7333.3|7348.3|7333.3|7345.8|7330.8|7
1607603400000|2020-12-10 12:30:00|7346.2|7331.2|7346.8|7331.8|7348.3|7333.3|7345.3|7330.3|21
1607603700000|2020-12-10 12:35:00|7347.2|7332.2|7347.8|7332.8|7347.8|7332.8|7343.4|7328.4|64
1607604000000|2020-12-10 12:40:00|7349.8|7334.8|7352.3|7337.3|7352.8|7337.8|7349.8|7334.8|20
1607604600000|2020-12-10 12:50:00|7352.2|7337.2|7347.8|7332.8|7352.2|7337.2|7347.8|7332.8|10
1607604900000|2020-12-10 12:55:00|7347.3|7332.3|7338.3|7323.3|7348.3|7333.3|7337.8|7322.8|62
1607605200000|2020-12-10 13:00:00|7339.3|7324.3|7357.8|7342.8|7358.8|7343.8|7339.3|7324.3|228
1607605500000|2020-12-10 13:05:00|7358.8|7343.8|7352.3|7337.3|7358.8|7343.8|7348.8|7333.8|106
1607605800000|2020-12-10 13:10:00|7351.3|7336.3|7356.8|7341.8|7358.3|7343.3|7351.3|7336.3|95
1607606100000|2020-12-10 13:15:00|7357.3|7342.3|7354.3|7339.3|7358.8|7343.8|7351.8|7336.8|127
1607606400000|2020-12-10 13:20:00|7353.8|7338.8|7348.8|7333.8|7354.3|7339.3|7348.8|7333.8|97
1607606700000|2020-12-10 13:25:00|7348.9|7333.9|7357.8|7342.8|7359.3|7344.3|7347.9|7332.9|81
1607607000000|2020-12-10 13:30:00|7358.3|7343.3|7375.3|7360.3|7375.3|7360.3|7358.3|7343.3|276
1607607300000|2020-12-10 13:35:00|7376.8|7361.8|7370.8|7355.8|7379.3|7364.3|7370.8|7355.8|202
1607607600000|2020-12-10 13:40:00|7369.8|7354.8|7372.8|7357.8|7374.8|7359.8|7369.3|7354.3|65
1607607900000|2020-12-10 13:45:00|7374.3|7359.3|7368.8|7353.8|7374.3|7359.3|7365.4|7350.4|67
1607608200000|2020-12-10 13:50:00|7368.9|7353.9|7364.3|7349.3|7369.8|7354.8|7363.9|7348.9|20
1607608500000|2020-12-10 13:55:00|7363.9|7348.9|7354.8|7339.8|7363.9|7348.9|7350.4|7335.4|100
1607608800000|2020-12-10 14:00:00|7355.3|7340.3|7359.8|7344.8|7359.8|7344.8|7354.9|7339.9|47
1607609100000|2020-12-10 14:05:00|7359.3|7344.3|7359.4|7344.4|7364.4|7349.4|7358.8|7343.8|74
1607609400000|2020-12-10 14:10:00|7359.3|7344.3|7351.4|7336.4|7359.3|7344.3|7351.3|7336.3|109
1607609700000|2020-12-10 14:15:00|7351.3|7336.3|7355.8|7340.8|7357.3|7342.3|7351.3|7336.3|66
1607610000000|2020-12-10 14:20:00|7357.8|7342.8|7357.3|7342.3|7358.8|7343.8|7353.3|7338.3|91
1607610300000|2020-12-10 14:25:00|7356.3|7341.3|7355.8|7340.8|7358.8|7343.8|7351.4|7336.4|28
1607610600000|2020-12-10 14:30:00|7355.9|7340.9|7368.3|7353.3|7368.8|7353.8|7355.9|7340.9|95
1607610900000|2020-12-10 14:35:00|7368.8|7353.8|7374.9|7359.9|7374.9|7359.9|7363.3|7348.3|126
1607611200000|2020-12-10 14:40:00|7374.8|7359.8|7376.8|7361.8|7377.4|7362.4|7373.9|7358.9|187
1607611500000|2020-12-10 14:45:00|7377.3|7362.3|7376.8|7361.8|7377.3|7362.3|7373.4|7358.4|164
1607611800000|2020-12-10 14:50:00|7377.3|7362.3|7378.3|7363.3|7379.3|7364.3|7370.9|7355.9|221
1607612100000|2020-12-10 14:55:00|7377.8|7362.8|7377.9|7362.9|7379.3|7364.3|7376.4|7361.4|302
1607612400000|2020-12-10 15:00:00|7378.3|7363.3|7379.9|7364.9|7383.9|7368.9|7377.9|7362.9|132
1607612700000|2020-12-10 15:05:00|7379.4|7364.4|7379.9|7364.9|7384.4|7369.4|7378.4|7363.4|132
1607613000000|2020-12-10 15:10:00|7380.4|7365.4|7378.8|7363.8|7383.4|7368.4|7377.9|7362.9|179
1607613300000|2020-12-10 15:15:00|7379.3|7364.3|7376.8|7361.8|7381.8|7366.8|7367.8|7352.8|297
1607613600000|2020-12-10 15:20:00|7376.3|7361.3|7374.3|7359.3|7378.3|7363.3|7370.4|7355.4|146
1607613900000|2020-12-10 15:25:00|7373.9|7358.9|7366.3|7351.3|7376.8|7361.8|7366.3|7351.3|145
1607614200000|2020-12-10 15:30:00|7365.3|7350.3|7367.8|7352.8|7375.3|7360.3|7362.3|7347.3|214
1607614500000|2020-12-10 15:35:00|7368.3|7353.3|7382.8|7367.8|7383.3|7368.3|7365.8|7350.8|173
1607614800000|2020-12-10 15:40:00|7382.3|7367.3|7387.8|7372.8|7387.8|7372.8|7381.3|7366.3|163
1607615100000|2020-12-10 15:45:00|7388.3|7373.3|7384.3|7369.3|7388.3|7373.3|7382.3|7367.3|160
1607615400000|2020-12-10 15:50:00|7384.8|7369.8|7382.8|7367.8|7386.3|7371.3|7382.3|7367.3|121
1607615700000|2020-12-10 15:55:00|7382.3|7367.3|7384.8|7369.8|7385.3|7370.3|7378.8|7363.8|65
1607616000000|2020-12-10 16:00:00|7385.3|7370.3|7390.3|7375.3|7392.3|7377.3|7383.8|7368.8|144
1607616300000|2020-12-10 16:05:00|7390.2|7375.2|7385.3|7370.3|7390.2|7375.2|7384.8|7369.8|78
1607616600000|2020-12-10 16:10:00|7385.8|7370.8|7382.8|7367.8|7388.3|7373.3|7378.8|7363.8|151
1607616900000|2020-12-10 16:15:00|7383.8|7368.8|7391.3|7376.3|7392.8|7377.8|7383.8|7368.8|50
1607617200000|2020-12-10 16:20:00|7391.8|7376.8|7398.7|7383.7|7398.7|7383.7|7391.8|7376.8|182
1607617500000|2020-12-10 16:25:00|7399.2|7384.2|7394.2|7379.2|7401.2|7386.2|7389.8|7374.8|181
1607617800000|2020-12-10 16:30:00|7394.7|7379.7|7398.7|7383.7|7399.2|7384.2|7393.7|7378.7|52
1607618100000|2020-12-10 16:35:00|7399.2|7384.2|7396.2|7381.2|7399.2|7384.2|7393.3|7378.3|58
1607618400000|2020-12-10 16:40:00|7397.2|7382.2|7397.7|7382.7|7398.2|7383.2|7392.8|7377.8|71
1607618700000|2020-12-10 16:45:00|7397.3|7382.3|7403.2|7388.2|7403.2|7388.2|7397.2|7382.2|137
1607619000000|2020-12-10 16:50:00|7402.7|7387.7|7399.2|7384.2|7403.7|7388.7|7397.8|7382.8|155
1607619300000|2020-12-10 16:55:00|7401.7|7386.7|7399.3|7384.3|7402.7|7387.7|7396.7|7381.7|129
1607619600000|2020-12-10 17:00:00|7405.3|7390.3|7447.8|7432.8|7469.2|7454.2|7404.7|7389.7|1952
1607619900000|2020-12-10 17:05:00|7448.3|7433.3|7433.8|7418.8|7449.2|7434.2|7417.3|7402.3|365
1607620200000|2020-12-10 17:10:00|7434.3|7419.3|7427.3|7412.3|7437.3|7422.3|7422.4|7407.4|340
1607620500000|2020-12-10 17:15:00|7428.3|7413.3|7426.9|7411.9|7438.8|7423.8|7426.9|7411.9|315
1607620800000|2020-12-10 17:20:00|7427.9|7412.9|7430.9|7415.9|7437.3|7422.3|7427.9|7412.9|225
1607621100000|2020-12-10 17:25:00|7431.4|7416.4|7432.4|7417.4|7438.9|7423.9|7430.9|7415.9|231
1607621400000|2020-12-10 17:30:00|7432.9|7417.9|7431.9|7416.9|7433.4|7418.4|7419.4|7404.4|345
1607621700000|2020-12-10 17:35:00|7431.4|7416.4|7423.4|7408.4|7431.9|7416.9|7420.4|7405.4|170
1607622000000|2020-12-10 17:40:00|7422.9|7407.9|7421.9|7406.9|7425.4|7410.4|7417.9|7402.9|94
1607622300000|2020-12-10 17:45:00|7421.4|7406.4|7413.4|7398.4|7425.4|7410.4|7411.4|7396.4|153
1607622600000|2020-12-10 17:50:00|7414.3|7399.3|7418.9|7403.9|7420.8|7405.8|7411.9|7396.9|136
1607622900000|2020-12-10 17:55:00|7417.9|7402.9|7422.4|7407.4|7425.4|7410.4|7417.9|7402.9|116
1607623200000|2020-12-10 18:00:00|7422.9|7407.9|7426.9|7411.9|7429.4|7414.4|7420.4|7405.4|122
1607623500000|2020-12-10 18:05:00|7426.4|7411.4|7430.4|7415.4|7433.3|7418.3|7424.4|7409.4|199
1607623800000|2020-12-10 18:10:00|7429.4|7414.4|7426.4|7411.4|7429.4|7414.4|7424.4|7409.4|81
1607624100000|2020-12-10 18:15:00|7425.8|7410.8|7426.4|7411.4|7428.4|7413.4|7425.4|7410.4|109
1607624400000|2020-12-10 18:20:00|7427.4|7412.4|7420.9|7405.9|7427.9|7412.9|7420.9|7405.9|105
1607624700000|2020-12-10 18:25:00|7421.4|7406.4|7419.9|7404.9|7423.9|7408.9|7419.4|7404.4|138
1607625000000|2020-12-10 18:30:00|7420.4|7405.4|7415.4|7400.4|7420.4|7405.4|7413.5|7398.5|88
1607625300000|2020-12-10 18:35:00|7413.9|7398.9|7413.9|7398.9|7418.4|7403.4|7413.4|7398.4|144
1607625600000|2020-12-10 18:40:00|7413.4|7398.4|7412.4|7397.4|7416.9|7401.9|7412.4|7397.4|109
1607625900000|2020-12-10 18:45:00|7412.9|7397.9|7418|7403|7424.4|7409.4|7411.4|7396.4|175
1607626200000|2020-12-10 18:50:00|7418.5|7403.5|7423.9|7408.9|7424.4|7409.4|7417.5|7402.5|116
1607626500000|2020-12-10 18:55:00|7423.4|7408.4|7433.9|7418.9|7434.4|7419.4|7423.4|7408.4|211
1607626800000|2020-12-10 19:00:00|7433.4|7418.4|7434.4|7419.4|7437.9|7422.9|7430.9|7415.9|123
1607627100000|2020-12-10 19:05:00|7433.9|7418.9|7436.9|7421.9|7442.3|7427.3|7433.9|7418.9|149
1607627400000|2020-12-10 19:10:00|7437.4|7422.4|7432.8|7417.8|7438.4|7423.4|7431.9|7416.9|697
1607627700000|2020-12-10 19:15:00|7432.4|7417.4|7425.4|7410.4|7433.3|7418.3|7425.4|7410.4|197
1607652000000|2020-12-11 02:00:00|7430.1|7415.1|7432.6|7417.6|7436|7421|7421.1|7406.1|130
1607652300000|2020-12-11 02:05:00|7433.1|7418.1|7435.6|7420.6|7436.1|7421.1|7432.1|7417.1|35
1607652600000|2020-12-11 02:10:00|7438|7423|7436.1|7421.1|7438.6|7423.6|7433.6|7418.6|37
1607652900000|2020-12-11 02:15:00|7436.6|7421.6|7437.1|7422.1|7444.1|7429.1|7435.6|7420.6|56
1607653200000|2020-12-11 02:20:00|7438.5|7423.5|7447.1|7432.1|7449|7434|7437.6|7422.6|22
1607653500000|2020-12-11 02:25:00|7447.6|7432.6|7448.6|7433.6|7448.6|7433.6|7447.1|7432.1|2
1607653800000|2020-12-11 02:30:00|7448.5|7433.5|7447.1|7432.1|7453.1|7438.1|7447.1|7432.1|31
1607654100000|2020-12-11 02:35:00|7446.1|7431.1|7447.1|7432.1|7449|7434|7445.1|7430.1|8
1607654400000|2020-12-11 02:40:00|7446.6|7431.6|7440.1|7425.1|7449.1|7434.1|7440.1|7425.1|15
1607654700000|2020-12-11 02:45:00|7439.1|7424.1|7438.6|7423.6|7445.6|7430.6|7437.6|7422.6|6
1607655000000|2020-12-11 02:50:00|7438.1|7423.1|7433.6|7418.6|7438.1|7423.1|7432.6|7417.6|7
1607655300000|2020-12-11 02:55:00|7434.1|7419.1|7443.6|7428.6|7443.6|7428.6|7434.1|7419.1|8
1607655600000|2020-12-11 03:00:00|7445.1|7430.1|7447.1|7432.1|7448.6|7433.6|7445.1|7430.1|5
1607655900000|2020-12-11 03:05:00|7448.1|7433.1|7446.2|7431.2|7451.6|7436.6|7443.7|7428.7|10
1607656200000|2020-12-11 03:10:00|7446.6|7431.6|7447.1|7432.1|7448.6|7433.6|7446.1|7431.1|4
1607656500000|2020-12-11 03:15:00|7446.7|7431.7|7435.6|7420.6|7446.7|7431.7|7434.6|7419.6|20
1607656800000|2020-12-11 03:20:00|7436.1|7421.1|7436.1|7421.1|7436.6|7421.6|7434.7|7419.7|9
1607657100000|2020-12-11 03:25:00|7437.6|7422.6|7444.6|7429.6|7445.6|7430.6|7437.6|7422.6|2
1607657400000|2020-12-11 03:30:00|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|0
1607658000000|2020-12-11 03:40:00|7443.2|7428.2|7445.6|7430.6|7445.6|7430.6|7442.7|7427.7|1
1607658300000|2020-12-11 03:45:00|||||||||1
1607658600000|2020-12-11 03:50:00|7445.1|7430.1|7444.1|7429.1|7445.1|7430.1|7442.1|7427.1|4
1607658900000|2020-12-11 03:55:00|7443.1|7428.1|7447.6|7432.6|7447.6|7432.6|7443.1|7428.1|2
1607659200000|2020-12-11 04:00:00|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|11
1607659500000|2020-12-11 04:05:00|7447.2|7432.2|7446.2|7431.2|7447.6|7432.6|7445.7|7430.7|2
1607659800000|2020-12-11 04:10:00|7445.7|7430.7|7447.7|7432.7|7447.7|7432.7|7444.2|7429.2|1
1607660100000|2020-12-11 04:15:00|7448.2|7433.2|7448.7|7433.7|7448.7|7433.7|7448.2|7433.2|1
1607660700000|2020-12-11 04:25:00|7448.2|7433.2|7446.2|7431.2|7449.2|7434.2|7445.6|7430.6|2
1607661300000|2020-12-11 04:35:00|7447.2|7432.2|7442.2|7427.2|7447.2|7432.2|7441.2|7426.2|15
1607661600000|2020-12-11 04:40:00|7442.7|7427.7|7443.7|7428.7|7443.7|7428.7|7440.7|7425.7|11
1607661900000|2020-12-11 04:45:00|7443.6|7428.6|7441.2|7426.2|7443.6|7428.6|7436.7|7421.7|14
1607662200000|2020-12-11 04:50:00|7442.7|7427.7|7440.7|7425.7|7442.7|7427.7|7438.6|7423.6|3
1607663100000|2020-12-11 05:05:00|7442.7|7427.7|7444.2|7429.2|7445.2|7430.2|7442.7|7427.7|0
1607663400000|2020-12-11 05:10:00|7444.7|7429.7|7444.2|7429.2|7444.7|7429.7|7444.2|7429.2|1
1607663700000|2020-12-11 05:15:00|7443.7|7428.7|7442.2|7427.2|7443.7|7428.7|7439.2|7424.2|3
1607664000000|2020-12-11 05:20:00|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|0
1607664300000|2020-12-11 05:25:00|7440.7|7425.7|7442.7|7427.7|7442.7|7427.7|7438.7|7423.7|1
1607664600000|2020-12-11 05:30:00|7442.6|7427.6|7442.7|7427.7|7442.7|7427.7|7438.2|7423.2|5
1607664900000|2020-12-11 05:35:00|7442.2|7427.2|7438.7|7423.7|7442.2|7427.2|7438.7|7423.7|1
1607665200000|2020-12-11 05:40:00|7439.2|7424.2|7441.2|7426.2|7441.6|7426.6|7439.2|7424.2|0
1607666100000|2020-12-11 05:55:00|7440.7|7425.7|7442.2|7427.2|7442.2|7427.2|7440.2|7425.2|1
1607666400000|2020-12-11 06:00:00|7442.7|7427.7|7438.7|7423.7|7442.7|7427.7|7437.2|7422.2|17
1607666700000|2020-12-11 06:05:00|7439.2|7424.2|7437.7|7422.7|7440.2|7425.2|7437.7|7422.7|0
1607667000000|2020-12-11 06:10:00|7438.2|7423.2|7440.7|7425.7|7440.7|7425.7|7438.2|7423.2|0
1607667300000|2020-12-11 06:15:00|7440.2|7425.2|7440.2|7425.2|7440.2|7425.2|7440.2|7425.2|0
1607667600000|2020-12-11 06:20:00|7440.1|7425.1|7439.2|7424.2|7440.1|7425.1|7437.7|7422.7|4
1607667900000|2020-12-11 06:25:00|7438.2|7423.2|7438.7|7423.7|7438.7|7423.7|7436.7|7421.7|1
1607668200000|2020-12-11 06:30:00|7440.7|7425.7|7442.7|7427.7|7443.2|7428.2|7437.2|7422.2|22
1607668500000|2020-12-11 06:35:00|7442.8|7427.8|7443.2|7428.2|7444.2|7429.2|7442.8|7427.8|2
1607668800000|2020-12-11 06:40:00|7442.7|7427.7|7450.7|7435.7|7452.7|7437.7|7442.7|7427.7|75
1607669100000|2020-12-11 06:45:00|7450.2|7435.2|7450.7|7435.7|7451.7|7436.7|7449.7|7434.7|4
1607669400000|2020-12-11 06:50:00|7452.2|7437.2|7452.7|7437.7|7452.7|7437.7|7451.7|7436.7|6
1607669700000|2020-12-11 06:55:00|7452.2|7437.2|7453.2|7438.2|7453.2|7438.2|7449.8|7434.8|3
1607670000000|2020-12-11 07:00:00|7453.3|7438.3|7452.8|7437.8|7454.3|7439.3|7451.3|7436.3|8
1607670300000|2020-12-11 07:05:00|7452.3|7437.3|7452.8|7437.8|7452.8|7437.8|7451.8|7436.8|1
1607670600000|2020-12-11 07:10:00|7453.3|7438.3|7454.3|7439.3|7454.3|7439.3|7452.8|7437.8|1
1607670900000|2020-12-11 07:15:00|7453.8|7438.8|7453.3|7438.3|7454.3|7439.3|7453.3|7438.3|0
1607671200000|2020-12-11 07:20:00|7453.8|7438.8|7455.8|7440.8|7455.8|7440.8|7451.8|7436.8|10
1607671500000|2020-12-11 07:25:00|7455.7|7440.7|7455.3|7440.3|7455.8|7440.8|7454.8|7439.8|13
1607671800000|2020-12-11 07:30:00|7455.8|7440.8|7453.3|7438.3|7455.8|7440.8|7453.3|7438.3|2
1607672100000|2020-12-11 07:35:00|7454.3|7439.3|7453.3|7438.3|7454.8|7439.8|7453.3|7438.3|1
1607672400000|2020-12-11 07:40:00|7453.8|7438.8|7453.3|7438.3|7455.3|7440.3|7453.3|7438.3|3
1607673000000|2020-12-11 07:50:00|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|0
1607673300000|2020-12-11 07:55:00|7453.3|7438.3|7454.3|7439.3|7455.3|7440.3|7453.3|7438.3|2
1607673600000|2020-12-11 08:00:00|7454.8|7439.8|7454.8|7439.8|7455.3|7440.3|7454.3|7439.3|0
1607673900000|2020-12-11 08:05:00|7454.3|7439.3|7455.3|7440.3|7455.8|7440.8|7453.8|7438.8|17
1607674200000|2020-12-11 08:10:00|7454.3|7439.3|7456.8|7441.8|7458.3|7443.3|7453.8|7438.8|23
1607674500000|2020-12-11 08:15:00|7456.3|7441.3|7455.8|7440.8|7457.8|7442.8|7455.8|7440.8|6
1607674800000|2020-12-11 08:20:00|7457.2|7442.2|7453.8|7438.8|7457.8|7442.8|7453.3|7438.3|12
1607675100000|2020-12-11 08:25:00|7454.3|7439.3|7452.8|7437.8|7454.3|7439.3|7452.3|7437.3|6
1607675400000|2020-12-11 08:30:00|7453.3|7438.3|7453.8|7438.8|7454.3|7439.3|7451.8|7436.8|13
1607675700000|2020-12-11 08:35:00|7452.8|7437.8|7439.8|7424.8|7453.3|7438.3|7437.8|7422.8|59
1607676000000|2020-12-11 08:40:00|7439.3|7424.3|7444.3|7429.3|7444.3|7429.3|7435.3|7420.3|18
1607676300000|2020-12-11 08:45:00|7442.8|7427.8|7445.8|7430.8|7446.3|7431.3|7442.8|7427.8|1
1607676600000|2020-12-11 08:50:00|7444.3|7429.3|7428.8|7413.8|7447.3|7432.3|7428.8|7413.8|54
1607676900000|2020-12-11 08:55:00|7428.3|7413.3|7427.3|7412.3|7430.3|7415.3|7423.3|7408.3|55
1607677200000|2020-12-11 09:00:00|7427.8|7412.8|7426.3|7411.3|7429.3|7414.3|7424.8|7409.8|19
1607677500000|2020-12-11 09:05:00|7425.8|7410.8|7429.3|7414.3|7430.8|7415.8|7422.3|7407.3|31
1607677800000|2020-12-11 09:10:00|7429.8|7414.8|7425.3|7410.3|7429.8|7414.8|7424.3|7409.3|31
1607678100000|2020-12-11 09:15:00|7425.8|7410.8|7428.8|7413.8|7431.3|7416.3|7423.3|7408.3|52
1607678400000|2020-12-11 09:20:00|7429.3|7414.3|7427.3|7412.3|7429.8|7414.8|7426.3|7411.3|13
1607678700000|2020-12-11 09:25:00|7425.9|7410.9|7426.8|7411.8|7427.3|7412.3|7424.3|7409.3|8
1607679000000|2020-12-11 09:30:00|7427.3|7412.3|7428.8|7413.8|7429.3|7414.3|7426.8|7411.8|3
1607679300000|2020-12-11 09:35:00|7429.3|7414.3|7434.8|7419.8|7434.8|7419.8|7428.8|7413.8|25
1607679600000|2020-12-11 09:40:00|7434.3|7419.3|7431.8|7416.8|7434.3|7419.3|7430.8|7415.8|10
1607679900000|2020-12-11 09:45:00|7431.9|7416.9|7432.4|7417.4|7433.9|7418.9|7431.9|7416.9|7
1607680200000|2020-12-11 09:50:00|7431.9|7416.9|7423.8|7408.8|7431.9|7416.9|7423.3|7408.3|38
1607680500000|2020-12-11 09:55:00|7424.8|7409.8|7427.3|7412.3|7428.3|7413.3|7424.8|7409.8|11
1607680800000|2020-12-11 10:00:00|7426.9|7411.9|7428.8|7413.8|7429.8|7414.8|7426.3|7411.3|9
1607681100000|2020-12-11 10:05:00|7429.3|7414.3|7426.8|7411.8|7429.8|7414.8|7426.3|7411.3|21
1607681400000|2020-12-11 10:10:00|7427.3|7412.3|7427.8|7412.8|7428.8|7413.8|7426.8|7411.8|10
1607681700000|2020-12-11 10:15:00|7428.3|7413.3|7429.4|7414.4|7429.4|7414.4|7428.3|7413.3|11
1607682000000|2020-12-11 10:20:00|7429.9|7414.9|7438.8|7423.8|7438.8|7423.8|7429.4|7414.4|44
1607682300000|2020-12-11 10:25:00|7439.3|7424.3|7435.8|7420.8|7439.8|7424.8|7435.8|7420.8|12
1607682600000|2020-12-11 10:30:00|7434.8|7419.8|7432.3|7417.3|7434.8|7419.8|7428.8|7413.8|26
1607682900000|2020-12-11 10:35:00|7431.3|7416.3|7428.3|7413.3|7431.8|7416.8|7426.3|7411.3|14
1607683200000|2020-12-11 10:40:00|7427.4|7412.4|7433.4|7418.4|7435.4|7420.4|7427.4|7412.4|14
1607683500000|2020-12-11 10:45:00|7432.9|7417.9|7431.9|7416.9|7433.9|7418.9|7429.9|7414.9|17
1607683800000|2020-12-11 10:50:00|7431.4|7416.4|7431.9|7416.9|7432.4|7417.4|7430.4|7415.4|22
1607684100000|2020-12-11 10:55:00|7430.9|7415.9|7422.9|7407.9|7430.9|7415.9|7421.9|7406.9|22
1607684400000|2020-12-11 11:00:00|7421.9|7406.9|7425.4|7410.4|7425.4|7410.4|7421.9|7406.9|14
1607684700000|2020-12-11 11:05:00|7427.3|7412.3|7422.9|7407.9|7427.9|7412.9|7421.9|7406.9|5
1607685000000|2020-12-11 11:10:00|7422.4|7407.4|7421.4|7406.4|7422.9|7407.9|7421.4|7406.4|10
1607685300000|2020-12-11 11:15:00|7419.4|7404.4|7420.4|7405.4|7420.4|7405.4|7417.9|7402.9|15
1607685600000|2020-12-11 11:20:00|7419.9|7404.9|7420.9|7405.9|7421.4|7406.4|7419.9|7404.9|0
1607685900000|2020-12-11 11:25:00|7420.4|7405.4|7419.4|7404.4|7420.9|7405.9|7418.4|7403.4|9
1607686200000|2020-12-11 11:30:00|7419.9|7404.9|7421.9|7406.9|7421.9|7406.9|7419.9|7404.9|3
1607686500000|2020-12-11 11:35:00|7420.9|7405.9|7424.4|7409.4|7424.4|7409.4|7420.4|7405.4|5
1607686800000|2020-12-11 11:40:00|7423.5|7408.5|7419.9|7404.9|7423.5|7408.5|7418.9|7403.9|12
1607687100000|2020-12-11 11:45:00|7418.9|7403.9|7423.5|7408.5|7423.5|7408.5|7418.4|7403.4|17
1607687400000|2020-12-11 11:50:00|7423.4|7408.4|7433.9|7418.9|7434.4|7419.4|7423.4|7408.4|9
1607687700000|2020-12-11 11:55:00|7433.4|7418.4|7432.4|7417.4|7434.9|7419.9|7432.4|7417.4|6
1607688000000|2020-12-11 12:00:00|7433.8|7418.8|7435.9|7420.9|7436.4|7421.4|7433.8|7418.8|9
1607688300000|2020-12-11 12:05:00|7436.4|7421.4|7431.4|7416.4|7438.9|7423.9|7431.4|7416.4|23
1607688600000|2020-12-11 12:10:00|7430.9|7415.9|7431.9|7416.9|7431.9|7416.9|7427.9|7412.9|15
1607688900000|2020-12-11 12:15:00|7433.4|7418.4|7425.4|7410.4|7434.4|7419.4|7423.4|7408.4|30
1607689200000|2020-12-11 12:20:00|7424.9|7409.9|7419.9|7404.9|7425.4|7410.4|7419.5|7404.5|10
1607689500000|2020-12-11 12:25:00|7420.9|7405.9|7420.4|7405.4|7420.9|7405.9|7418.4|7403.4|5
1607689800000|2020-12-11 12:30:00|7420.9|7405.9|7418.9|7403.9|7421.4|7406.4|7417.9|7402.9|8
1607690100000|2020-12-11 12:35:00|7419.4|7404.4|7423.9|7408.9|7425.4|7410.4|7419.4|7404.4|17
1607690400000|2020-12-11 12:40:00|7420|7405|7421.4|7406.4|7421.4|7406.4|7417.9|7402.9|45
1607690700000|2020-12-11 12:45:00|7423.4|7408.4|7426.5|7411.5|7426.9|7411.9|7423.4|7408.4|7
1607691000000|2020-12-11 12:50:00|7426.9|7411.9|7424.9|7409.9|7428.4|7413.4|7421.9|7406.9|37
1607691300000|2020-12-11 12:55:00|7425.9|7410.9|7420.9|7405.9|7425.9|7410.9|7420.9|7405.9|11
1607691600000|2020-12-11 13:00:00|7421.4|7406.4|7435.9|7420.9|7435.9|7420.9|7416.5|7401.5|107
1607691900000|2020-12-11 13:05:00|7435.4|7420.4|7434.4|7419.4|7439.4|7424.4|7427.9|7412.9|91
1607692200000|2020-12-11 13:10:00|7433.9|7418.9|7426.5|7411.5|7433.9|7418.9|7425.9|7410.9|83
1607692500000|2020-12-11 13:15:00|7426|7411|7417.5|7402.5|7426|7411|7417.5|7402.5|43
1607692800000|2020-12-11 13:20:00|7416.5|7401.5|7413.5|7398.5|7421|7406|7412.5|7397.5|82
1607693100000|2020-12-11 13:25:00|7413|7398|7416.5|7401.5|7417.5|7402.5|7413|7398|43
1607693400000|2020-12-11 13:30:00|7418|7403|7427|7412|7431.5|7416.5|7417.6|7402.6|139
1607693700000|2020-12-11 13:35:00|7427.4|7412.4|7418.5|7403.5|7427.5|7412.5|7418|7403|27
1607694000000|2020-12-11 13:40:00|7419|7404|7419.5|7404.5|7421.5|7406.5|7417.5|7402.5|39
1607694300000|2020-12-11 13:45:00|7420.5|7405.5|7435|7420|7435|7420|7420.5|7405.5|48
1607694600000|2020-12-11 13:50:00|7434.5|7419.5|7440|7425|7440|7425|7433|7418|143
1607694900000|2020-12-11 13:55:00|7439.5|7424.5|7443|7428|7444.4|7429.4|7435.5|7420.5|80
1607695200000|2020-12-11 14:00:00|7442.5|7427.5|7443.5|7428.5|7443.5|7428.5|7440.5|7425.5|36
1607695500000|2020-12-11 14:05:00|7443.4|7428.4|7446.4|7431.4|7449.4|7434.4|7443.4|7428.4|111
1607695800000|2020-12-11 14:10:00|7446|7431|7448.9|7433.9|7448.9|7433.9|7445.9|7430.9|63
1607696100000|2020-12-11 14:15:00|7448.4|7433.4|7445.4|7430.4|7449.9|7434.9|7442.9|7427.9|108
1607696400000|2020-12-11 14:20:00|7443.9|7428.9|7441.5|7426.5|7444.9|7429.9|7439|7424|74
1607696700000|2020-12-11 14:25:00|7440.5|7425.5|7447|7432|7448.5|7433.5|7440|7425|71
1607697000000|2020-12-11 14:30:00|7445.6|7430.6|7438.5|7423.5|7445.6|7430.6|7436|7421|153
1607697300000|2020-12-11 14:35:00|7439.5|7424.5|7438.5|7423.5|7441|7426|7436|7421|136
1607697600000|2020-12-11 14:40:00|7438|7423|7424.5|7409.5|7438|7423|7417|7402|113
1607697900000|2020-12-11 14:45:00|7422.5|7407.5|7429.5|7414.5|7429.5|7414.5|7416.1|7401.1|145
1607698200000|2020-12-11 14:50:00|7429|7414|7434.5|7419.5|7434.5|7419.5|7424|7409|65
1607698500000|2020-12-11 14:55:00|7433|7418|7432.5|7417.5|7433.5|7418.5|7422.1|7407.1|160
1607698800000|2020-12-11 15:00:00|7429.5|7414.5|7434.6|7419.6|7438|7423|7428.5|7413.5|81
1607699100000|2020-12-11 15:05:00|7435|7420|7423.6|7408.6|7435|7420|7419.1|7404.1|105
1607699400000|2020-12-11 15:10:00|7424.1|7409.1|7431.6|7416.6|7432.5|7417.5|7423.6|7408.6|62
1607699700000|2020-12-11 15:15:00|7431.1|7416.1|7440.1|7425.1|7440.6|7425.6|7427.1|7412.1|100
1607700000000|2020-12-11 15:20:00|7438.6|7423.6|7444.1|7429.1|7445.1|7430.1|7435.1|7420.1|87
1607700300000|2020-12-11 15:25:00|7443.1|7428.1|7441.6|7426.6|7445.6|7430.6|7441.6|7426.6|98
1607700600000|2020-12-11 15:30:00|7440.6|7425.6|7440.6|7425.6|7441.1|7426.1|7431.1|7416.1|84
1607700900000|2020-12-11 15:35:00|7439.6|7424.6|7439.6|7424.6|7440.1|7425.1|7433.6|7418.6|135
1607701200000|2020-12-11 15:40:00|7443.6|7428.6|7453.1|7438.1|7454.1|7439.1|7443.6|7428.6|199
1607701500000|2020-12-11 15:45:00|7451.6|7436.6|7453.1|7438.1|7457.6|7442.6|7449.1|7434.1|145
1607701800000|2020-12-11 15:50:00|7451.1|7436.1|7457.6|7442.6|7458.1|7443.1|7451.1|7436.1|52
1607702100000|2020-12-11 15:55:00|7456.1|7441.1|7456.1|7441.1|7459.6|7444.6|7451.2|7436.2|98
1607702400000|2020-12-11 16:00:00|7456.6|7441.6|7465.6|7450.6|7465.6|7450.6|7456.6|7441.6|85
1607702700000|2020-12-11 16:05:00|7466.1|7451.1|7463.1|7448.1|7466.6|7451.6|7456.2|7441.2|188
1607703000000|2020-12-11 16:10:00|7462.6|7447.6|7461.1|7446.1|7465.6|7450.6|7459.1|7444.1|136
1607703300000|2020-12-11 16:15:00|7460.6|7445.6|7461.6|7446.6|7465.1|7450.1|7457.1|7442.1|152
1607703600000|2020-12-11 16:20:00|7462.1|7447.1|7476.2|7461.2|7479.1|7464.1|7461.6|7446.6|307
1607703900000|2020-12-11 16:25:00|7477.1|7462.1|7472.1|7457.1|7477.1|7462.1|7471.6|7456.6|63
1607704200000|2020-12-11 16:30:00|7473.1|7458.1|7479.6|7464.6|7485.1|7470.1|7470.6|7455.6|205
1607704500000|2020-12-11 16:35:00|7479.1|7464.1|7467.7|7452.7|7479.1|7464.1|7467.2|7452.2|77
1607704800000|2020-12-11 16:40:00|7467.2|7452.2|7458.2|7443.2|7470.6|7455.6|7457.7|7442.7|73
1607705100000|2020-12-11 16:45:00|7455.7|7440.7|7458.7|7443.7|7460.2|7445.2|7455.2|7440.2|44
1607705400000|2020-12-11 16:50:00|7459.1|7444.1|7459.2|7444.2|7463.6|7448.6|7455.7|7440.7|42
1607705700000|2020-12-11 16:55:00|7458.7|7443.7|7451.2|7436.2|7462.7|7447.7|7451.2|7436.2|101
1607706000000|2020-12-11 17:00:00|7446.7|7431.7|7445.2|7430.2|7454.2|7439.2|7445.2|7430.2|110
1607706300000|2020-12-11 17:05:00|7446.2|7431.2|7445.2|7430.2|7447.2|7432.2|7442.2|7427.2|56
1607706600000|2020-12-11 17:10:00|7445.7|7430.7|7445.7|7430.7|7446.2|7431.2|7436.2|7421.2|180
1607706900000|2020-12-11 17:15:00|7446.2|7431.2|7442.2|7427.2|7449.2|7434.2|7436.7|7421.7|87
1607707200000|2020-12-11 17:20:00|7441.2|7426.2|7441.7|7426.7|7444.2|7429.2|7436.7|7421.7|54
1607707500000|2020-12-11 17:25:00|7442.7|7427.7|7438.7|7423.7|7442.7|7427.7|7436.2|7421.2|50
1607707800000|2020-12-11 17:30:00|7438.2|7423.2|7438.3|7423.3|7440.2|7425.2|7436.2|7421.2|87
1607708100000|2020-12-11 17:35:00|7438.2|7423.2|7440.7|7425.7|7441.2|7426.2|7432.2|7417.2|154
1607708400000|2020-12-11 17:40:00|7440.2|7425.2|7436.2|7421.2|7446.7|7431.7|7433.2|7418.2|122
1607708700000|2020-12-11 17:45:00|7436.7|7421.7|7435.7|7420.7|7437.7|7422.7|7433.7|7418.7|49
1607709000000|2020-12-11 17:50:00|7434.8|7419.8|7434.7|7419.7|7439.8|7424.8|7431.2|7416.2|69
1607709300000|2020-12-11 17:55:00|7435.2|7420.2|7438.7|7423.7|7439.7|7424.7|7435.2|7420.2|37
1607709600000|2020-12-11 18:00:00|7439.2|7424.2|7440.7|7425.7|7443.2|7428.2|7439.2|7424.2|9
1607709900000|2020-12-11 18:05:00|7441.2|7426.2|7435.7|7420.7|7441.2|7426.2|7434.7|7419.7|26
1607710200000|2020-12-11 18:10:00|7436.2|7421.2|7439.2|7424.2|7439.2|7424.2|7435.2|7420.2|23
1607710500000|2020-12-11 18:15:00|7438.7|7423.7|7431.3|7416.3|7439.2|7424.2|7431.3|7416.3|47
1607710800000|2020-12-11 18:20:00|7431.7|7416.7|7427.3|7412.3|7432.3|7417.3|7427.3|7412.3|62
1607711100000|2020-12-11 18:25:00|7426.2|7411.2|7424.7|7409.7|7427.7|7412.7|7423.3|7408.3|55
1607711400000|2020-12-11 18:30:00|7424.3|7409.3|7422.3|7407.3|7426.7|7411.7|7421.3|7406.3|55
1607711700000|2020-12-11 18:35:00|7422.8|7407.8|7422.7|7407.7|7425.2|7410.2|7421.3|7406.3|55
1607712000000|2020-12-11 18:40:00|7422.8|7407.8|7419.7|7404.7|7423.2|7408.2|7419.3|7404.3|54
1607712300000|2020-12-11 18:45:00|7419.3|7404.3|7418.3|7403.3|7421.3|7406.3|7414.7|7399.7|177
1607712600000|2020-12-11 18:50:00|7418.8|7403.8|7414.8|7399.8|7418.8|7403.8|7412.8|7397.8|80
1607712900000|2020-12-11 18:55:00|7415.3|7400.3|7418.3|7403.3|7422.3|7407.3|7413.8|7398.8|254
1607713200000|2020-12-11 19:00:00|7417.8|7402.8|7417.3|7402.3|7419.3|7404.3|7412.3|7397.3|73
1607713500000|2020-12-11 19:05:00|7417.8|7402.8|7418.3|7403.3|7421.8|7406.8|7411.3|7396.3|127
1607713800000|2020-12-11 19:10:00|7418.8|7403.8|7419.4|7404.4|7423.8|7408.8|7411.3|7396.3|670
1607714100000|2020-12-11 19:15:00|7420.9|7405.9|7414.9|7399.9|7421.4|7406.4|7413.9|7398.9|233
1607911200000|2020-12-14 02:00:00|7434.5|7419.5|7458.4|7443.4|7461.9|7446.9|7434.5|7419.5|232
1607911500000|2020-12-14 02:05:00|7458.9|7443.9|7465|7450|7465.9|7450.9|7456.6|7441.6|32
1607911800000|2020-12-14 02:10:00|7466|7451|7466.4|7451.4|7470.3|7455.3|7465|7450|94
1607912100000|2020-12-14 02:15:00|7468.4|7453.4|7470.5|7455.5|7470.5|7455.5|7467.4|7452.4|14
1607912400000|2020-12-14 02:20:00|7469.5|7454.5|7472.5|7457.5|7472.5|7457.5|7469.5|7454.5|30
1607912700000|2020-12-14 02:25:00|7473.5|7458.5|7473.5|7458.5|7479.4|7464.4|7473.5|7458.5|29
1607913000000|2020-12-14 02:30:00|7474.5|7459.5|7472.5|7457.5|7474.5|7459.5|7470|7455|34
1607913300000|2020-12-14 02:35:00|7472|7457|7476.5|7461.5|7476.5|7461.5|7472|7457|5
1607913600000|2020-12-14 02:40:00|7475|7460|7471|7456|7475|7460|7471|7456|2
1607913900000|2020-12-14 02:45:00|7475.2|7460.2|7478.5|7463.5|7478.5|7463.5|7472|7457|8
1607914200000|2020-12-14 02:50:00|7478|7463|7479|7464|7482|7467|7478|7463|23
1607914500000|2020-12-14 02:55:00|7479.1|7464.1|7475|7460|7481.5|7466.5|7475|7460|60
1607914800000|2020-12-14 03:00:00|7474.5|7459.5|7475.5|7460.5|7475.5|7460.5|7473.5|7458.5|4
1607915100000|2020-12-14 03:05:00|7474.6|7459.6|7475.5|7460.5|7475.5|7460.5|7474.5|7459.5|1
1607915400000|2020-12-14 03:10:00|7474.6|7459.6|7469.5|7454.5|7474.6|7459.6|7469.5|7454.5|25
1607915700000|2020-12-14 03:15:00|7472|7457|7469.5|7454.5|7472|7457|7469.5|7454.5|22
1607916000000|2020-12-14 03:20:00|7469|7454|7467.5|7452.5|7469|7454|7467.5|7452.5|0
1607916300000|2020-12-14 03:25:00|7467|7452|7468.9|7453.9|7469|7454|7467|7452|9
1607916600000|2020-12-14 03:30:00|7468.5|7453.5|7468|7453|7468.5|7453.5|7468|7453|0
1607916900000|2020-12-14 03:35:00|7468.5|7453.5|7467.5|7452.5|7469.4|7454.4|7467.5|7452.5|2
1607917200000|2020-12-14 03:40:00|7467|7452|7467|7452|7467|7452|7467|7452|0
1607917500000|2020-12-14 03:45:00|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|1
1607918100000|2020-12-14 03:55:00|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|1
1607918400000|2020-12-14 04:00:00|7469|7454|7468.5|7453.5|7469|7454|7468|7453|1
1607919000000|2020-12-14 04:10:00|7467.6|7452.6|7464.5|7449.5|7467.6|7452.6|7464.5|7449.5|1
1607919300000|2020-12-14 04:15:00|7464|7449|7464.5|7449.5|7464.5|7449.5|7464|7449|7
1607920500000|2020-12-14 04:35:00|7464.6|7449.6|7464.6|7449.6|7464.6|7449.6|7464.6|7449.6|0
1607920800000|2020-12-14 04:40:00|||||||||1
1607921100000|2020-12-14 04:45:00|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|3
1607921700000|2020-12-14 04:55:00|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|0
1607922300000|2020-12-14 05:05:00|7464.6|7449.6|7464.6|7449.6|7464.6|7449.6|7464.6|7449.6|0
1607922600000|2020-12-14 05:10:00|7465.5|7450.5|7465.6|7450.6|7465.6|7450.6|7465.5|7450.5|1
1607922900000|2020-12-14 05:15:00|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|0
1607923500000|2020-12-14 05:25:00|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|0
1607923800000|2020-12-14 05:30:00|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|0
1607924100000|2020-12-14 05:35:00|7468.6|7453.6|7468|7453|7470.6|7455.6|7466.1|7451.1|9
1607924400000|2020-12-14 05:40:00|7468.1|7453.1|7468|7453|7470.1|7455.1|7467|7452|13
1607924700000|2020-12-14 05:45:00|7468.5|7453.5|7469.1|7454.1|7469.1|7454.1|7468.5|7453.5|0
1607925000000|2020-12-14 05:50:00|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|0
1607925300000|2020-12-14 05:55:00|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|0
1607925600000|2020-12-14 06:00:00|7470.1|7455.1|7470.1|7455.1|7470.6|7455.6|7469.6|7454.6|3
1607925900000|2020-12-14 06:05:00|7472|7457|7473.6|7458.6|7473.6|7458.6|7471.6|7456.6|7
1607926200000|2020-12-14 06:10:00|7471.6|7456.6|7473|7458|7473.5|7458.5|7471.1|7456.1|36
1607926500000|2020-12-14 06:15:00|7474|7459|7479.5|7464.5|7480|7465|7474|7459|35
1607926800000|2020-12-14 06:20:00|7482.9|7467.9|7481.1|7466.1|7487|7472|7480|7465|134
1607927100000|2020-12-14 06:25:00|7481.5|7466.5|7482.6|7467.6|7483.1|7468.1|7481.1|7466.1|10
1607927400000|2020-12-14 06:30:00|7483.1|7468.1|7486.1|7471.1|7486.5|7471.5|7480.6|7465.6|38
1607927700000|2020-12-14 06:35:00|7486.5|7471.5|7485.1|7470.1|7486.5|7471.5|7484.6|7469.6|36
1607928000000|2020-12-14 06:40:00|7482.7|7467.7|7484.6|7469.6|7484.6|7469.6|7481.6|7466.6|8
1607928300000|2020-12-14 06:45:00|7485|7470|7483.1|7468.1|7485.1|7470.1|7483.1|7468.1|3
1607928600000|2020-12-14 06:50:00|7482.6|7467.6|7483.6|7468.6|7484.1|7469.1|7482.6|7467.6|26
1607928900000|2020-12-14 06:55:00|7483.1|7468.1|7484.5|7469.5|7484.5|7469.5|7483.1|7468.1|4
1607929200000|2020-12-14 07:00:00|7484.1|7469.1|7483.6|7468.6|7484.1|7469.1|7483.6|7468.6|0
1607929500000|2020-12-14 07:05:00|7483.1|7468.1|7483.1|7468.1|7483.6|7468.6|7483.1|7468.1|3
1607929800000|2020-12-14 07:10:00|7483.5|7468.5|7481.6|7466.6|7483.6|7468.6|7481.6|7466.6|2
1607930100000|2020-12-14 07:15:00|7482.1|7467.1|7483.6|7468.6|7484.1|7469.1|7482.1|7467.1|2
1607930400000|2020-12-14 07:20:00|7484.1|7469.1|7483.6|7468.6|7484.1|7469.1|7483.1|7468.1|0
1607930700000|2020-12-14 07:25:00|7483.1|7468.1|7483.6|7468.6|7483.6|7468.6|7483.1|7468.1|0
1607931000000|2020-12-14 07:30:00|7483.1|7468.1|7483.6|7468.6|7485.9|7470.9|7483.1|7468.1|5
1607931300000|2020-12-14 07:35:00|7482.7|7467.7|7483.6|7468.6|7484.6|7469.6|7482.7|7467.7|6
1607931600000|2020-12-14 07:40:00|7483.1|7468.1|7483.1|7468.1|7484.1|7469.1|7483.1|7468.1|1
1607931900000|2020-12-14 07:45:00|7484.1|7469.1|7484.6|7469.6|7484.6|7469.6|7484.1|7469.1|1
1607932200000|2020-12-14 07:50:00|7485.1|7470.1|7484.1|7469.1|7485.1|7470.1|7484.1|7469.1|2
1607932800000|2020-12-14 08:00:00|7484.6|7469.6|7487.6|7472.6|7487.6|7472.6|7484.6|7469.6|124
1607933100000|2020-12-14 08:05:00|7489.5|7474.5|7489.1|7474.1|7490.6|7475.6|7488.1|7473.1|30
1607933400000|2020-12-14 08:10:00|7490|7475|7489.1|7474.1|7490.1|7475.1|7487.6|7472.6|5
1607933700000|2020-12-14 08:15:00|7489.6|7474.6|7487.6|7472.6|7490.1|7475.1|7487.6|7472.6|2
1607934000000|2020-12-14 08:20:00|7487.7|7472.7|7489.1|7474.1|7491.6|7476.6|7487.7|7472.7|50
1607934300000|2020-12-14 08:25:00|7489.2|7474.2|7488.6|7473.6|7489.2|7474.2|7488.6|7473.6|1
1607934600000|2020-12-14 08:30:00|7489.1|7474.1|7486.6|7471.6|7489.1|7474.1|7486.1|7471.1|11
1607934900000|2020-12-14 08:35:00|7487.6|7472.6|7486.6|7471.6|7487.6|7472.6|7486.6|7471.6|8
1607935200000|2020-12-14 08:40:00|7487.6|7472.6|7484.6|7469.6|7487.6|7472.6|7483.7|7468.7|4
1607935500000|2020-12-14 08:45:00|7485.1|7470.1|7485.1|7470.1|7486.1|7471.1|7484.6|7469.6|3
1607935800000|2020-12-14 08:50:00|7484.6|7469.6|7481.6|7466.6|7484.6|7469.6|7481.6|7466.6|9
1607936100000|2020-12-14 08:55:00|7482.1|7467.1|7483.6|7468.6|7485.1|7470.1|7482.1|7467.1|11
1607936400000|2020-12-14 09:00:00|7484.1|7469.1|7481.7|7466.7|7484.6|7469.6|7481.7|7466.7|8
1607936700000|2020-12-14 09:05:00|7483.1|7468.1|7481.2|7466.2|7483.1|7468.1|7480.6|7465.6|6
1607937000000|2020-12-14 09:10:00|7481.7|7466.7|7482.6|7467.6|7483.1|7468.1|7481.7|7466.7|1
1607937300000|2020-12-14 09:15:00|7482.2|7467.2|7480.7|7465.7|7482.2|7467.2|7480.2|7465.2|5
1607937600000|2020-12-14 09:20:00|7481.2|7466.2|7482.1|7467.1|7482.1|7467.1|7481.2|7466.2|1
1607937900000|2020-12-14 09:25:00|7482.2|7467.2|7482.2|7467.2|7482.2|7467.2|7480.7|7465.7|1
1607938200000|2020-12-14 09:30:00|7481.7|7466.7|7477.7|7462.7|7481.7|7466.7|7473.2|7458.2|13
1607938500000|2020-12-14 09:35:00|7475.1|7460.1|7480.7|7465.7|7480.7|7465.7|7475.1|7460.1|11
1607938800000|2020-12-14 09:40:00|7480.2|7465.2|7480.7|7465.7|7480.7|7465.7|7480.2|7465.2|1
1607939100000|2020-12-14 09:45:00|7482.6|7467.6|7483.6|7468.6|7484.1|7469.1|7482.6|7467.6|6
1607939400000|2020-12-14 09:50:00|7484.1|7469.1|7479.6|7464.6|7484.1|7469.1|7479.6|7464.6|7
1607939700000|2020-12-14 09:55:00|7479.7|7464.7|7481.1|7466.1|7482.6|7467.6|7479.7|7464.7|6
1607940000000|2020-12-14 10:00:00|7477.2|7462.2|7479.1|7464.1|7479.7|7464.7|7477.2|7462.2|21
1607940300000|2020-12-14 10:05:00|7479.6|7464.6|7481.2|7466.2|7481.7|7466.7|7479.2|7464.2|7
1607940600000|2020-12-14 10:10:00|7482.7|7467.7|7479.7|7464.7|7482.7|7467.7|7479.2|7464.2|8
1607940900000|2020-12-14 10:15:00|7480.7|7465.7|7478.7|7463.7|7480.7|7465.7|7477.7|7462.7|7
1607941200000|2020-12-14 10:20:00|7482.2|7467.2|7486.2|7471.2|7486.7|7471.7|7481.7|7466.7|21
1607941500000|2020-12-14 10:25:00|7486.7|7471.7|7487.2|7472.2|7487.7|7472.7|7483.8|7468.8|13
1607941800000|2020-12-14 10:30:00|7485.7|7470.7|7484.2|7469.2|7485.7|7470.7|7484.2|7469.2|3
1607942100000|2020-12-14 10:35:00|7484.7|7469.7|7487.2|7472.2|7487.7|7472.7|7484.7|7469.7|3
1607942400000|2020-12-14 10:40:00|7486.7|7471.7|7485.7|7470.7|7486.7|7471.7|7485.7|7470.7|0
1607942700000|2020-12-14 10:45:00|7485.8|7470.8|7490.2|7475.2|7490.2|7475.2|7485.8|7470.8|4
1607943000000|2020-12-14 10:50:00|7489.7|7474.7|7492.7|7477.7|7492.7|7477.7|7488.7|7473.7|34
1607943300000|2020-12-14 10:55:00|7492.3|7477.3|7492.7|7477.7|7492.7|7477.7|7491.2|7476.2|6
1607943600000|2020-12-14 11:00:00|7492.3|7477.3|7497.7|7482.7|7497.7|7482.7|7490.3|7475.3|50
1607943900000|2020-12-14 11:05:00|7497.2|7482.2|7494.2|7479.2|7497.2|7482.2|7494.2|7479.2|19
1607944200000|2020-12-14 11:10:00|7494.7|7479.7|7495.7|7480.7|7495.7|7480.7|7493.7|7478.7|12
1607944500000|2020-12-14 11:15:00|7494.8|7479.8|7495.2|7480.2|7495.2|7480.2|7494.7|7479.7|5
1607944800000|2020-12-14 11:20:00|7493.7|7478.7|7493.7|7478.7|7494.7|7479.7|7491.7|7476.7|25
1607945100000|2020-12-14 11:25:00|7494.2|7479.2|7495.7|7480.7|7495.7|7480.7|7493.7|7478.7|10
1607945400000|2020-12-14 11:30:00|7492.7|7477.7|7491.2|7476.2|7493.3|7478.3|7489.3|7474.3|38
1607945700000|2020-12-14 11:35:00|7491.7|7476.7|7490.7|7475.7|7491.7|7476.7|7490.7|7475.7|14
1607946000000|2020-12-14 11:40:00|7491.2|7476.2|7491.2|7476.2|7492.2|7477.2|7490.7|7475.7|4
1607946300000|2020-12-14 11:45:00|7490.7|7475.7|7490.2|7475.2|7491.2|7476.2|7490.2|7475.2|2
1607946600000|2020-12-14 11:50:00|7489.8|7474.8|7492.2|7477.2|7492.2|7477.2|7488.7|7473.7|21
1607946900000|2020-12-14 11:55:00|||||||||4
1607947200000|2020-12-14 12:00:00|7491.8|7476.8|7489.7|7474.7|7491.8|7476.8|7488.8|7473.8|9
1607947500000|2020-12-14 12:05:00|7487.9|7472.9|7485.3|7470.3|7487.9|7472.9|7485.3|7470.3|6
1607947800000|2020-12-14 12:10:00|7484.3|7469.3|7487.2|7472.2|7488.2|7473.2|7483.3|7468.3|25
1607948100000|2020-12-14 12:15:00|7487.7|7472.7|7499.8|7484.8|7501.2|7486.2|7487.7|7472.7|59
1607948400000|2020-12-14 12:20:00|7499.7|7484.7|7497.2|7482.2|7499.7|7484.7|7496.7|7481.7|27
1607948700000|2020-12-14 12:25:00|7496.2|7481.2|7500.7|7485.7|7501.7|7486.7|7496.2|7481.2|37
1607949000000|2020-12-14 12:30:00|7500.6|7485.6|7499.2|7484.2|7501.2|7486.2|7497.8|7482.8|38
1607949300000|2020-12-14 12:35:00|7499.7|7484.7|7499.7|7484.7|7500.2|7485.2|7498.2|7483.2|14
1607949600000|2020-12-14 12:40:00|7500.2|7485.2|7499.7|7484.7|7500.3|7485.3|7498.3|7483.3|8
1607949900000|2020-12-14 12:45:00|7500.2|7485.2|7500.8|7485.8|7501.3|7486.3|7498.8|7483.8|14
1607950200000|2020-12-14 12:50:00|7501.3|7486.3|7503.8|7488.8|7507.7|7492.7|7500.8|7485.8|50
1607950500000|2020-12-14 12:55:00|7505.3|7490.3|7508.4|7493.4|7510.3|7495.3|7503.8|7488.8|97
1607950800000|2020-12-14 13:00:00|7507.9|7492.9|7525.4|7510.4|7531.9|7516.9|7507.4|7492.4|216
1607951100000|2020-12-14 13:05:00|7524.8|7509.8|7532.3|7517.3|7532.9|7517.9|7524.8|7509.8|107
1607951400000|2020-12-14 13:10:00|7531.9|7516.9|7522.9|7507.9|7532.9|7517.9|7521.4|7506.4|82
1607951700000|2020-12-14 13:15:00|7523.4|7508.4|7515.4|7500.4|7527.9|7512.9|7515|7500|72
1607952000000|2020-12-14 13:20:00|7515.5|7500.5|7523.4|7508.4|7524.8|7509.8|7515.5|7500.5|42
1607952300000|2020-12-14 13:25:00|7522.9|7507.9|7526.9|7511.9|7526.9|7511.9|7522.9|7507.9|41
1607952600000|2020-12-14 13:30:00|7529.2|7514.2|7520.5|7505.5|7529.8|7514.8|7519.5|7504.5|86
1607952900000|2020-12-14 13:35:00|7520|7505|7516.5|7501.5|7522.5|7507.5|7515.9|7500.9|147
1607953200000|2020-12-14 13:40:00|7516|7501|7515.9|7500.9|7517|7502|7515|7500|51
1607953500000|2020-12-14 13:45:00|7516|7501|7516.9|7501.9|7516.9|7501.9|7515|7500|62
1607953800000|2020-12-14 13:50:00|7517|7502|7516.5|7501.5|7517|7502|7514.9|7499.9|60
1607954100000|2020-12-14 13:55:00|7516.9|7501.9|7520.4|7505.4|7521.9|7506.9|7515.4|7500.4|86
1607954400000|2020-12-14 14:00:00|7519.9|7504.9|7506.4|7491.4|7520.4|7505.4|7504.4|7489.4|115
1607954700000|2020-12-14 14:05:00|7506.3|7491.3|7506.4|7491.4|7507.4|7492.4|7503.9|7488.9|70
1607955000000|2020-12-14 14:10:00|7506|7491|7508.9|7493.9|7509.4|7494.4|7505.5|7490.5|35
1607955300000|2020-12-14 14:15:00|7509.4|7494.4|7504.4|7489.4|7511.3|7496.3|7504.4|7489.4|33
1607955600000|2020-12-14 14:20:00|7504.9|7489.9|7500.5|7485.5|7506|7491|7498|7483|109
1607955900000|2020-12-14 14:25:00|7499|7484|7490|7475|7500.5|7485.5|7489|7474|118
1607956200000|2020-12-14 14:30:00|7489.5|7474.5|7500.5|7485.5|7503.9|7488.9|7489.5|7474.5|123
1607956500000|2020-12-14 14:35:00|7501|7486|7486.5|7471.5|7502.5|7487.5|7484|7469|220
1607956800000|2020-12-14 14:40:00|7486.1|7471.1|7498.8|7483.8|7500.5|7485.5|7486|7471|134
1607957100000|2020-12-14 14:45:00|7496|7481|7480|7465|7496|7481|7478.9|7463.9|278
1607957400000|2020-12-14 14:50:00|7481|7466|7478|7463|7482|7467|7472.5|7457.5|117
1607957700000|2020-12-14 14:55:00|7479|7464|7486.1|7471.1|7488.6|7473.6|7475.5|7460.5|82
1607958000000|2020-12-14 15:00:00|7485.9|7470.9|7471.6|7456.6|7486.1|7471.1|7471.6|7456.6|181
1607958300000|2020-12-14 15:05:00|7471.1|7456.1|7469.7|7454.7|7476.6|7461.6|7469.1|7454.1|214
1607958600000|2020-12-14 15:10:00|7470.7|7455.7|7472.7|7457.7|7475.7|7460.7|7467.2|7452.2|95
1607958900000|2020-12-14 15:15:00|7472.6|7457.6|7481.2|7466.2|7488.2|7473.2|7469.2|7454.2|161
1607959200000|2020-12-14 15:20:00|7482.7|7467.7|7469.2|7454.2|7482.7|7467.7|7466.1|7451.1|182
1607959500000|2020-12-14 15:25:00|7469.6|7454.6|7481.7|7466.7|7482.7|7467.7|7469.6|7454.6|136
1607959800000|2020-12-14 15:30:00|7481.2|7466.2|7482.7|7467.7|7484.2|7469.2|7469.2|7454.2|136
1607960100000|2020-12-14 15:35:00|7483.2|7468.2|7491.7|7476.7|7492.2|7477.2|7483.2|7468.2|107
1607960400000|2020-12-14 15:40:00|7493.5|7478.5|7492.6|7477.6|7496.1|7481.1|7484.7|7469.7|140
1607960700000|2020-12-14 15:45:00|7492.7|7477.7|7490.7|7475.7|7494.7|7479.7|7487.2|7472.2|90
1607961000000|2020-12-14 15:50:00|7492.1|7477.1|7480.7|7465.7|7493.2|7478.2|7480.7|7465.7|164
1607961300000|2020-12-14 15:55:00|7481.2|7466.2|7480.7|7465.7|7483.2|7468.2|7479.2|7464.2|97
1607961600000|2020-12-14 16:00:00|7481.2|7466.2|7479.6|7464.6|7483.2|7468.2|7474.7|7459.7|171
1607961900000|2020-12-14 16:05:00|7479.7|7464.7|7476.2|7461.2|7480.7|7465.7|7474.7|7459.7|71
1607962200000|2020-12-14 16:10:00|7476.7|7461.7|7488.2|7473.2|7488.2|7473.2|7475.7|7460.7|110
1607962500000|2020-12-14 16:15:00|7487.7|7472.7|7495.8|7480.8|7496.3|7481.3|7487.2|7472.2|136
1607962800000|2020-12-14 16:20:00|7496.7|7481.7|7499.2|7484.2|7501.7|7486.7|7496.7|7481.7|83
1607963100000|2020-12-14 16:25:00|7499.1|7484.1|7491.2|7476.2|7501.2|7486.2|7487.6|7472.6|119
1607963400000|2020-12-14 16:30:00|7490.3|7475.3|7483.3|7468.3|7490.3|7475.3|7480.2|7465.2|140
1607963700000|2020-12-14 16:35:00|7483.7|7468.7|7480.8|7465.8|7486.3|7471.3|7479.3|7464.3|65
1607964000000|2020-12-14 16:40:00|7480.3|7465.3|7482.8|7467.8|7484.3|7469.3|7480.3|7465.3|65
1607964300000|2020-12-14 16:45:00|7481.8|7466.8|7485.8|7470.8|7488.3|7473.3|7481.8|7466.8|32
1607964600000|2020-12-14 16:50:00|7485.9|7470.9|7485.3|7470.3|7487.3|7472.3|7483.3|7468.3|104
1607964900000|2020-12-14 16:55:00|7485.8|7470.8|7490.7|7475.7|7491.7|7476.7|7482.3|7467.3|100
1607965200000|2020-12-14 17:00:00|7490.8|7475.8|7498.8|7483.8|7499.8|7484.8|7488.8|7473.8|79
1607965500000|2020-12-14 17:05:00|7498.3|7483.3|7497.8|7482.8|7508.2|7493.2|7496.9|7481.9|123
1607965800000|2020-12-14 17:10:00|7496.9|7481.9|7497.8|7482.8|7498.3|7483.3|7491.9|7476.9|96
1607966100000|2020-12-14 17:15:00|7495.5|7480.5|7494.8|7479.8|7498.3|7483.3|7493.3|7478.3|42
1607966400000|2020-12-14 17:20:00|7495.3|7480.3|7495.3|7480.3|7495.7|7480.7|7488.9|7473.9|75
1607966700000|2020-12-14 17:25:00|7493.9|7478.9|7492.8|7477.8|7494.3|7479.3|7490.8|7475.8|54
1607967000000|2020-12-14 17:30:00|7491.3|7476.3|7496.8|7481.8|7500.3|7485.3|7491.3|7476.3|64
1607967300000|2020-12-14 17:35:00|7497.3|7482.3|7499.8|7484.8|7499.8|7484.8|7496.2|7481.2|51
1607967600000|2020-12-14 17:40:00|7500.3|7485.3|7504.7|7489.7|7506.3|7491.3|7499.3|7484.3|116
1607967900000|2020-12-14 17:45:00|7504.3|7489.3|7502.3|7487.3|7504.3|7489.3|7502.3|7487.3|46
1607968200000|2020-12-14 17:50:00|7502.8|7487.8|7505.2|7490.2|7506.2|7491.2|7502.8|7487.8|69
1607968500000|2020-12-14 17:55:00|7504.8|7489.8|7502.7|7487.7|7507.2|7492.2|7500.8|7485.8|64
1607968800000|2020-12-14 18:00:00|7502.8|7487.8|7505.3|7490.3|7506.2|7491.2|7502.3|7487.3|49
1607969100000|2020-12-14 18:05:00|7502.3|7487.3|7492.3|7477.3|7504.2|7489.2|7492.3|7477.3|78
1607969400000|2020-12-14 18:10:00|7492.7|7477.7|7497.7|7482.7|7497.7|7482.7|7492.7|7477.7|29
1607969700000|2020-12-14 18:15:00|7498.2|7483.2|7497.8|7482.8|7501.8|7486.8|7497.3|7482.3|41
1607970000000|2020-12-14 18:20:00|7498.7|7483.7|7494.2|7479.2|7499.2|7484.2|7494.2|7479.2|63
1607970300000|2020-12-14 18:25:00|7493.7|7478.7|7496.7|7481.7|7496.7|7481.7|7488.2|7473.2|111
1607970600000|2020-12-14 18:30:00|7497.1|7482.1|7501.2|7486.2|7503.2|7488.2|7496.7|7481.7|73
1607970900000|2020-12-14 18:35:00|7501.7|7486.7|7492.7|7477.7|7501.7|7486.7|7489.2|7474.2|118
1607971200000|2020-12-14 18:40:00|7492.2|7477.2|7489.7|7474.7|7495.7|7480.7|7489.7|7474.7|54
1607971500000|2020-12-14 18:45:00|7489.3|7474.3|7492.7|7477.7|7493.2|7478.2|7483.2|7468.2|98
1607971800000|2020-12-14 18:50:00|7492.2|7477.2|7489.7|7474.7|7493.2|7478.2|7482.7|7467.7|93
1607972100000|2020-12-14 18:55:00|7489.3|7474.3|7485.2|7470.2|7491.2|7476.2|7483.3|7468.3|103
1607972400000|2020-12-14 19:00:00|7485.7|7470.7|7489.2|7474.2|7489.7|7474.7|7484.2|7469.2|67
1607972700000|2020-12-14 19:05:00|7488.2|7473.2|7488.6|7473.6|7492.2|7477.2|7486.7|7471.7|140
1607973000000|2020-12-14 19:10:00|7489.1|7474.1|7483.2|7468.2|7492.1|7477.1|7472.3|7457.3|556
1607973300000|2020-12-14 19:15:00|7485.6|7470.6|7487.2|7472.2|7490.1|7475.1|7483.2|7468.2|146
1607997600000|2020-12-15 02:00:00|7475|7460|7472.5|7457.5|7477.5|7462.5|7470.5|7455.5|37
1607997900000|2020-12-15 02:05:00|7473|7458|7474|7459|7474.5|7459.5|7473|7458|4
1607998200000|2020-12-15 02:10:00|7472.6|7457.6|7477.5|7462.5|7477.5|7462.5|7470.6|7455.6|8
1607998500000|2020-12-15 02:15:00|7477|7462|7471.5|7456.5|7477|7462|7469.6|7454.6|17
1607998800000|2020-12-15 02:20:00|7472|7457|7470.6|7455.6|7473|7458|7470.6|7455.6|9
1607999100000|2020-12-15 02:25:00|7470.1|7455.1|7473|7458|7474|7459|7470.1|7455.1|7
1607999400000|2020-12-15 02:30:00|7473.9|7458.9|7474.5|7459.5|7474.9|7459.9|7473.9|7458.9|1
1607999700000|2020-12-15 02:35:00|7473.5|7458.5|7473.5|7458.5|7474|7459|7473.5|7458.5|10
1608000000000|2020-12-15 02:40:00|7474.5|7459.5|7475.5|7460.5|7475.5|7460.5|7473.5|7458.5|2
1608000300000|2020-12-15 02:45:00|7475.4|7460.4|7474|7459|7475.4|7460.4|7474|7459|2
1608000600000|2020-12-15 02:50:00|7473.5|7458.5|7473.5|7458.5|7474|7459|7473.5|7458.5|1
1608001500000|2020-12-15 03:05:00|7475.1|7460.1|7477|7462|7477|7462|7475.1|7460.1|24
1608001800000|2020-12-15 03:10:00|7477.1|7462.1|7472.6|7457.6|7477.1|7462.1|7472.6|7457.6|4
1608002400000|2020-12-15 03:20:00|7472.1|7457.1|7472.1|7457.1|7472.6|7457.6|7471.1|7456.1|2
1608002700000|2020-12-15 03:25:00|7472.6|7457.6|7472.1|7457.1|7472.6|7457.6|7472.1|7457.1|1
1608003000000|2020-12-15 03:30:00|7473.1|7458.1|7472.6|7457.6|7473.1|7458.1|7472.6|7457.6|0
1608003300000|2020-12-15 03:35:00|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|2
1608003900000|2020-12-15 03:45:00|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|1
1608004200000|2020-12-15 03:50:00|7473.1|7458.1|7477|7462|7477|7462|7473.1|7458.1|3
1608004500000|2020-12-15 03:55:00|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|0
1608004800000|2020-12-15 04:00:00|7475.7|7460.7|7475.1|7460.1|7475.7|7460.7|7475.1|7460.1|3
1608005100000|2020-12-15 04:05:00|7475|7460|7474.6|7459.6|7475|7460|7474.6|7459.6|1
1608005400000|2020-12-15 04:10:00|7473.1|7458.1|7473.6|7458.6|7473.6|7458.6|7473.1|7458.1|25
1608005700000|2020-12-15 04:15:00|||||||||1
1608006000000|2020-12-15 04:20:00|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7472.6|7457.6|13
1608006300000|2020-12-15 04:25:00|7472.6|7457.6|7472.1|7457.1|7472.6|7457.6|7472.1|7457.1|1
1608006600000|2020-12-15 04:30:00|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|0
1608006900000|2020-12-15 04:35:00|7471.6|7456.6|7470.1|7455.1|7471.6|7456.6|7470.1|7455.1|1
1608007200000|2020-12-15 04:40:00|7471.6|7456.6|7474.1|7459.1|7474.6|7459.6|7470.6|7455.6|4
1608007500000|2020-12-15 04:45:00|||||||||2
1608007800000|2020-12-15 04:50:00|7473.6|7458.6|7474.1|7459.1|7474.1|7459.1|7472.6|7457.6|1
1608008400000|2020-12-15 05:00:00|||||||||1
1608009300000|2020-12-15 05:15:00|||||||||1
1608009600000|2020-12-15 05:20:00|7473.6|7458.6|7474.1|7459.1|7474.1|7459.1|7473.6|7458.6|0
1608009900000|2020-12-15 05:25:00|7473.6|7458.6|7474.1|7459.1|7474.1|7459.1|7473.6|7458.6|0
1608010200000|2020-12-15 05:30:00|7474.6|7459.6|7474.1|7459.1|7474.6|7459.6|7474.1|7459.1|0
1608010500000|2020-12-15 05:35:00|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|0
1608010800000|2020-12-15 05:40:00|||||||||1
1608011100000|2020-12-15 05:45:00|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|0
1608011400000|2020-12-15 05:50:00|7475.7|7460.7|7474.7|7459.7|7475.7|7460.7|7474.7|7459.7|1
1608011700000|2020-12-15 05:55:00|7475.2|7460.2|7472.2|7457.2|7475.2|7460.2|7472.2|7457.2|2
1608012000000|2020-12-15 06:00:00|7473.6|7458.6|7474.7|7459.7|7474.7|7459.7|7473.1|7458.1|41
1608012300000|2020-12-15 06:05:00|7474.2|7459.2|7472.7|7457.7|7474.2|7459.2|7471.9|7456.9|1
1608012600000|2020-12-15 06:10:00|7472.2|7457.2|7471.2|7456.2|7472.7|7457.7|7471.2|7456.2|11
1608012900000|2020-12-15 06:15:00|7472.2|7457.2|7469.7|7454.7|7472.7|7457.7|7469.7|7454.7|24
1608013200000|2020-12-15 06:20:00|7470.6|7455.6|7470.2|7455.2|7470.7|7455.7|7470.2|7455.2|2
1608013800000|2020-12-15 06:30:00|7470.6|7455.6|7472.7|7457.7|7472.7|7457.7|7470.6|7455.6|5
1608014100000|2020-12-15 06:35:00|||||||||9
1608014400000|2020-12-15 06:40:00|7473.1|7458.1|7475.2|7460.2|7475.7|7460.7|7473.1|7458.1|57
1608014700000|2020-12-15 06:45:00|7473.8|7458.8|7475.7|7460.7|7475.7|7460.7|7473.7|7458.7|0
1608015000000|2020-12-15 06:50:00|7475.2|7460.2|7474.7|7459.7|7475.2|7460.2|7474.7|7459.7|1
1608015300000|2020-12-15 06:55:00|7474.2|7459.2|7474.2|7459.2|7475.7|7460.7|7474.2|7459.2|11
1608015600000|2020-12-15 07:00:00|7474.7|7459.7|7474.7|7459.7|7475.2|7460.2|7474.7|7459.7|1
1608015900000|2020-12-15 07:05:00|7475.2|7460.2|7474.7|7459.7|7475.2|7460.2|7473.7|7458.7|1
1608016200000|2020-12-15 07:10:00|7475.2|7460.2|7480.2|7465.2|7480.2|7465.2|7475.2|7460.2|12
1608016500000|2020-12-15 07:15:00|7479.3|7464.3|7479.7|7464.7|7479.7|7464.7|7479.2|7464.2|2
1608016800000|2020-12-15 07:20:00|7485.2|7470.2|7484.2|7469.2|7485.2|7470.2|7482.2|7467.2|63
1608017100000|2020-12-15 07:25:00|7482.8|7467.8|7486.2|7471.2|7486.2|7471.2|7482.2|7467.2|5
1608017400000|2020-12-15 07:30:00|7486.7|7471.7|7484.7|7469.7|7486.7|7471.7|7484.7|7469.7|24
1608017700000|2020-12-15 07:35:00|7482.2|7467.2|7482.3|7467.3|7483.8|7468.8|7482.2|7467.2|6
1608018000000|2020-12-15 07:40:00|7483.2|7468.2|7483.2|7468.2|7483.2|7468.2|7483.2|7468.2|1
1608018300000|2020-12-15 07:45:00|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|1
1608018600000|2020-12-15 07:50:00|7484.2|7469.2|7483.7|7468.7|7484.2|7469.2|7483.2|7468.2|4
1608018900000|2020-12-15 07:55:00|7482.7|7467.7|7482.8|7467.8|7483.8|7468.8|7482.7|7467.7|1
1608019200000|2020-12-15 08:00:00|7483.2|7468.2|7485.7|7470.7|7487.7|7472.7|7482.2|7467.2|20
1608019500000|2020-12-15 08:05:00|7487.1|7472.1|7487.7|7472.7|7489.7|7474.7|7486.2|7471.2|18
1608019800000|2020-12-15 08:10:00|7487.2|7472.2|7486.7|7471.7|7487.7|7472.7|7485.3|7470.3|3
1608020100000|2020-12-15 08:15:00|7486.2|7471.2|7485.2|7470.2|7486.2|7471.2|7485.2|7470.2|13
1608020400000|2020-12-15 08:20:00|7485.7|7470.7|7485.2|7470.2|7485.7|7470.7|7485.2|7470.2|4
1608020700000|2020-12-15 08:25:00|7485.3|7470.3|7488.2|7473.2|7488.3|7473.3|7485.3|7470.3|12
1608021000000|2020-12-15 08:30:00|7488.3|7473.3|7488.3|7473.3|7491.3|7476.3|7488.3|7473.3|6
1608021300000|2020-12-15 08:35:00|7487.8|7472.8|7484.3|7469.3|7489.3|7474.3|7484.3|7469.3|5
1608021600000|2020-12-15 08:40:00|7483.8|7468.8|7483.8|7468.8|7485.3|7470.3|7483.3|7468.3|7
1608021900000|2020-12-15 08:45:00|7484.3|7469.3|7485.8|7470.8|7485.8|7470.8|7483.3|7468.3|3
1608022200000|2020-12-15 08:50:00|7485.3|7470.3|7483.8|7468.8|7485.3|7470.3|7483.3|7468.3|9
1608022500000|2020-12-15 08:55:00|7483.3|7468.3|7484.2|7469.2|7485.8|7470.8|7481.8|7466.8|22
1608022800000|2020-12-15 09:00:00|7483.3|7468.3|7482.3|7467.3|7484.8|7469.8|7480.3|7465.3|12
1608023100000|2020-12-15 09:05:00|7482.7|7467.7|7482.7|7467.7|7482.7|7467.7|7482.7|7467.7|7
1608023400000|2020-12-15 09:10:00|7483.2|7468.2|7483.8|7468.8|7484.8|7469.8|7483.2|7468.2|1
1608023700000|2020-12-15 09:15:00|7484.3|7469.3|7484.3|7469.3|7484.8|7469.8|7483.8|7468.8|5
1608024000000|2020-12-15 09:20:00|7483.4|7468.4|7483.3|7468.3|7483.4|7468.4|7482.8|7467.8|6
1608024300000|2020-12-15 09:25:00|7482.8|7467.8|7484.3|7469.3|7485.3|7470.3|7482.8|7467.8|4
1608024600000|2020-12-15 09:30:00|7483.8|7468.8|7483.8|7468.8|7485.3|7470.3|7483.3|7468.3|7
1608024900000|2020-12-15 09:35:00|7483.7|7468.7|7482.3|7467.3|7483.7|7468.7|7482.3|7467.3|4
1608025200000|2020-12-15 09:40:00|7480.3|7465.3|7482.8|7467.8|7482.8|7467.8|7480.3|7465.3|10
1608025500000|2020-12-15 09:45:00|7483.2|7468.2|7482.8|7467.8|7484.8|7469.8|7481.8|7466.8|8
1608025800000|2020-12-15 09:50:00|7482.3|7467.3|7478.3|7463.3|7482.3|7467.3|7478.3|7463.3|6
1608026100000|2020-12-15 09:55:00|7477.3|7462.3|7480.3|7465.3|7480.3|7465.3|7477.3|7462.3|7
1608026400000|2020-12-15 10:00:00|7481.3|7466.3|7481.4|7466.4|7487.4|7472.4|7481.3|7466.3|30
1608026700000|2020-12-15 10:05:00|7481.2|7466.2|7475.8|7460.8|7481.2|7466.2|7475.8|7460.8|10
1608027000000|2020-12-15 10:10:00|7476.8|7461.8|7479.3|7464.3|7479.3|7464.3|7476.8|7461.8|4
1608027300000|2020-12-15 10:15:00|7479.7|7464.7|7477.3|7462.3|7479.8|7464.8|7477.3|7462.3|6
1608027600000|2020-12-15 10:20:00|7475.9|7460.9|7475.8|7460.8|7476.3|7461.3|7474.8|7459.8|9
1608027900000|2020-12-15 10:25:00|7475.4|7460.4|7476.8|7461.8|7477.3|7462.3|7475.3|7460.3|3
1608028200000|2020-12-15 10:30:00|7477.3|7462.3|7480.8|7465.8|7480.8|7465.8|7476.8|7461.8|13
1608028500000|2020-12-15 10:35:00|7481.4|7466.4|7482.8|7467.8|7482.8|7467.8|7480.3|7465.3|3
1608028800000|2020-12-15 10:40:00|7482.4|7467.4|7474.8|7459.8|7482.8|7467.8|7474.8|7459.8|21
1608029100000|2020-12-15 10:45:00|7475.3|7460.3|7474.3|7459.3|7475.3|7460.3|7474.3|7459.3|3
1608029400000|2020-12-15 10:50:00|7474.5|7459.5|7473.8|7458.8|7475.8|7460.8|7473.3|7458.3|8
1608029700000|2020-12-15 10:55:00|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|0
1608030000000|2020-12-15 11:00:00|7474.8|7459.8|7473.4|7458.4|7474.8|7459.8|7473.4|7458.4|2
1608030300000|2020-12-15 11:05:00|7475.4|7460.4|7478.4|7463.4|7478.9|7463.9|7475.4|7460.4|6
1608030600000|2020-12-15 11:10:00|7477.4|7462.4|7476.9|7461.9|7477.4|7462.4|7476.9|7461.9|2
1608030900000|2020-12-15 11:15:00|7477.4|7462.4|7476.4|7461.4|7478.4|7463.4|7476.4|7461.4|3
1608031200000|2020-12-15 11:20:00|7475.9|7460.9|7473.9|7458.9|7475.9|7460.9|7471.4|7456.4|26
1608031500000|2020-12-15 11:25:00|7474.4|7459.4|7472.9|7457.9|7474.4|7459.4|7472.9|7457.9|1
1608031800000|2020-12-15 11:30:00|7472.4|7457.4|7474.4|7459.4|7474.4|7459.4|7472.4|7457.4|6
1608032100000|2020-12-15 11:35:00|7473.9|7458.9|7471.4|7456.4|7473.9|7458.9|7471.4|7456.4|2
1608032400000|2020-12-15 11:40:00|7472.4|7457.4|7474.4|7459.4|7474.9|7459.9|7472.4|7457.4|6
1608032700000|2020-12-15 11:45:00|7473.9|7458.9|7476.4|7461.4|7476.4|7461.4|7472.9|7457.9|5
1608033000000|2020-12-15 11:50:00|7475.9|7460.9|7474.9|7459.9|7476.4|7461.4|7474.4|7459.4|5
1608033300000|2020-12-15 11:55:00|7476.3|7461.3|7475.9|7460.9|7476.4|7461.4|7474.4|7459.4|3
1608033600000|2020-12-15 12:00:00|7475.4|7460.4|7474.9|7459.9|7475.4|7460.4|7473.9|7458.9|9
1608033900000|2020-12-15 12:05:00|7476.9|7461.9|7477.2|7462.2|7479.8|7464.8|7475.5|7460.5|17
1608034200000|2020-12-15 12:10:00|7477.4|7462.4|7479.9|7464.9|7479.9|7464.9|7477.4|7462.4|3
1608034500000|2020-12-15 12:15:00|7480.9|7465.9|7478.4|7463.4|7480.9|7465.9|7478.4|7463.4|3
1608034800000|2020-12-15 12:20:00|7478.2|7463.2|7475.4|7460.4|7478.2|7463.2|7475.4|7460.4|4
1608035100000|2020-12-15 12:25:00|7474.9|7459.9|7475.9|7460.9|7475.9|7460.9|7474.9|7459.9|2
1608035400000|2020-12-15 12:30:00|7476.4|7461.4|7475.9|7460.9|7476.4|7461.4|7474.4|7459.4|7
1608035700000|2020-12-15 12:35:00|7476.4|7461.4|7477.5|7462.5|7480.4|7465.4|7476.4|7461.4|21
1608036000000|2020-12-15 12:40:00|7477.4|7462.4|7475.9|7460.9|7477.4|7462.4|7474.9|7459.9|8
1608036300000|2020-12-15 12:45:00|7476.4|7461.4|7475.9|7460.9|7476.4|7461.4|7475.9|7460.9|2
1608036600000|2020-12-15 12:50:00|7473.9|7458.9|7471.9|7456.9|7475.9|7460.9|7471.9|7456.9|34
1608036900000|2020-12-15 12:55:00|7472.4|7457.4|7470.9|7455.9|7472.4|7457.4|7469.9|7454.9|29
1608037200000|2020-12-15 13:00:00|7471.4|7456.4|7475.4|7460.4|7483.4|7468.4|7471.4|7456.4|66
1608037500000|2020-12-15 13:05:00|7476.9|7461.9|7477.9|7462.9|7485|7470|7476.9|7461.9|62
1608037800000|2020-12-15 13:10:00|7477|7462|7486.4|7471.4|7486.4|7471.4|7476.9|7461.9|39
1608038100000|2020-12-15 13:15:00|7486.9|7471.9|7487.5|7472.5|7489.4|7474.4|7481.4|7466.4|95
1608038400000|2020-12-15 13:20:00|7487.4|7472.4|7490.5|7475.5|7492.4|7477.4|7486.9|7471.9|66
1608038700000|2020-12-15 13:25:00|7490|7475|7491.4|7476.4|7492.4|7477.4|7488.5|7473.5|37
1608039000000|2020-12-15 13:30:00|7491.9|7476.9|7493.9|7478.9|7495.9|7480.9|7491.9|7476.9|56
1608039300000|2020-12-15 13:35:00|7493|7478|7496.5|7481.5|7503.9|7488.9|7493|7478|63
1608039600000|2020-12-15 13:40:00|7497|7482|7493.1|7478.1|7500.5|7485.5|7493.1|7478.1|26
1608039900000|2020-12-15 13:45:00|7494.5|7479.5|7497.5|7482.5|7502.5|7487.5|7494.5|7479.5|31
1608040200000|2020-12-15 13:50:00|7498|7483|7491.1|7476.1|7502|7487|7490.5|7475.5|24
1608040500000|2020-12-15 13:55:00|7491|7476|7487|7472|7495|7480|7485.6|7470.6|30
1608040800000|2020-12-15 14:00:00|7487.1|7472.1|7485.6|7470.6|7492.6|7477.6|7485.2|7470.2|136
1608041100000|2020-12-15 14:05:00|7485.7|7470.7|7487.6|7472.6|7488.1|7473.1|7484.7|7469.7|72
1608041400000|2020-12-15 14:10:00|7487.1|7472.1|7484.1|7469.1|7487.6|7472.6|7481.6|7466.6|92
1608041700000|2020-12-15 14:15:00|7484.6|7469.6|7487.6|7472.6|7488.1|7473.1|7484.6|7469.6|45
1608042000000|2020-12-15 14:20:00|7487.7|7472.7|7487.6|7472.6|7489.1|7474.1|7483.6|7468.6|66
1608042300000|2020-12-15 14:25:00|7488.1|7473.1|7495.6|7480.6|7500.5|7485.5|7486.6|7471.6|135
1608042600000|2020-12-15 14:30:00|7496.1|7481.1|7496.6|7481.6|7499.1|7484.1|7492.1|7477.1|135
1608042900000|2020-12-15 14:35:00|7498|7483|7493|7478|7498|7483|7491|7476|216
1608043200000|2020-12-15 14:40:00|7493.2|7478.2|7491.5|7476.5|7496.5|7481.5|7491|7476|43
1608043500000|2020-12-15 14:45:00|7491.6|7476.6|7494|7479|7495.5|7480.5|7486.5|7471.5|191
1608043800000|2020-12-15 14:50:00|7494.5|7479.5|7498.5|7483.5|7499|7484|7494.5|7479.5|58
1608044100000|2020-12-15 14:55:00|7499|7484|7493.5|7478.5|7499|7484|7493.5|7478.5|45
1608044400000|2020-12-15 15:00:00|7494.5|7479.5|7494|7479|7496|7481|7493|7478|75
1608044700000|2020-12-15 15:05:00|7494.5|7479.5|7498.5|7483.5|7504|7489|7490.5|7475.5|201
1608045000000|2020-12-15 15:10:00|7498|7483|7501.6|7486.6|7505.5|7490.5|7498|7483|94
1608045300000|2020-12-15 15:15:00|7501.4|7486.4|7499.5|7484.5|7503.5|7488.5|7496|7481|61
1608045600000|2020-12-15 15:20:00|7499|7484|7498.5|7483.5|7500.5|7485.5|7497|7482|66
1608045900000|2020-12-15 15:25:00|7499.5|7484.5|7506.9|7491.9|7506.9|7491.9|7499.5|7484.5|66
1608046200000|2020-12-15 15:30:00|7506.4|7491.4|7514.4|7499.4|7515.4|7500.4|7505.4|7490.4|326
1608046500000|2020-12-15 15:35:00|7514.9|7499.9|7512.4|7497.4|7515.4|7500.4|7506.9|7491.9|95
1608046800000|2020-12-15 15:40:00|7511.9|7496.9|7510.5|7495.5|7512.4|7497.4|7506.4|7491.4|78
1608047100000|2020-12-15 15:45:00|7511.9|7496.9|7511.8|7496.8|7513.3|7498.3|7509.5|7494.5|142
1608047400000|2020-12-15 15:50:00|7511.9|7496.9|7515.2|7500.2|7516.7|7501.7|7511.4|7496.4|178
1608047700000|2020-12-15 15:55:00|7514.7|7499.7|7525.6|7510.6|7525.6|7510.6|7513.7|7498.7|227
1608048000000|2020-12-15 16:00:00|7525.5|7510.5|7516.7|7501.7|7525.5|7510.5|7515.7|7500.7|128
1608048300000|2020-12-15 16:05:00|7516.3|7501.3|7506.3|7491.3|7517.2|7502.2|7502.8|7487.8|182
1608048600000|2020-12-15 16:10:00|7508.6|7493.6|7511.7|7496.7|7512.7|7497.7|7507.3|7492.3|55
1608048900000|2020-12-15 16:15:00|7511.3|7496.3|7516.3|7501.3|7518.8|7503.8|7511.3|7496.3|53
1608049200000|2020-12-15 16:20:00|7516.7|7501.7|7522.2|7507.2|7523.6|7508.6|7516.2|7501.2|90
1608049500000|2020-12-15 16:25:00|7523.2|7508.2|7522.6|7507.6|7524.6|7509.6|7522.2|7507.2|80
1608049800000|2020-12-15 16:30:00|7521.3|7506.3|7517.7|7502.7|7523.6|7508.6|7517.6|7502.6|79
1608050100000|2020-12-15 16:35:00|7518.2|7503.2|7525.1|7510.1|7525.6|7510.6|7518.2|7503.2|44
1608050400000|2020-12-15 16:40:00|7525.6|7510.6|7532.5|7517.5|7532.6|7517.6|7525.1|7510.1|186
1608050700000|2020-12-15 16:45:00|7532.6|7517.6|7542.5|7527.5|7542.6|7527.6|7532.1|7517.1|225
1608051000000|2020-12-15 16:50:00|7542.6|7527.6|7537|7522|7542.6|7527.6|7535.6|7520.6|174
1608051300000|2020-12-15 16:55:00|7537.1|7522.1|7536.5|7521.5|7538.6|7523.6|7535|7520|102
1608051600000|2020-12-15 17:00:00|7536.6|7521.6|7535.6|7520.6|7537|7522|7533.1|7518.1|55
1608051900000|2020-12-15 17:05:00|7536.1|7521.1|7537|7522|7538.6|7523.6|7535.1|7520.1|170
1608052200000|2020-12-15 17:10:00|7537.6|7522.6|7537|7522|7538.6|7523.6|7537|7522|130
1608052500000|2020-12-15 17:15:00|7537.5|7522.5|7542|7527|7542.5|7527.5|7537.5|7522.5|105
1608052800000|2020-12-15 17:20:00|7541.5|7526.5|7542|7527|7542.5|7527.5|7538|7523|145
1608053100000|2020-12-15 17:25:00|7542.5|7527.5|7542|7527|7543.5|7528.5|7540.5|7525.5|60
1608053400000|2020-12-15 17:30:00|7542.5|7527.5|7540.5|7525.5|7544|7529|7539|7524|60
1608053700000|2020-12-15 17:35:00|7541|7526|7551.1|7536.1|7552.5|7537.5|7539|7524|138
1608054000000|2020-12-15 17:40:00|7553.5|7538.5|7553.1|7538.1|7554.6|7539.6|7549.6|7534.6|106
1608054300000|2020-12-15 17:45:00|7556.7|7541.7|7558.1|7543.1|7560.6|7545.6|7555.2|7540.2|115
1608054600000|2020-12-15 17:50:00|7558.6|7543.6|7556.7|7541.7|7560.7|7545.7|7556.2|7541.2|54
1608054900000|2020-12-15 17:55:00|7557.2|7542.2|7552.1|7537.1|7559.2|7544.2|7552.1|7537.1|60
1608055200000|2020-12-15 18:00:00|7551.6|7536.6|7551|7536|7556.1|7541.1|7550.1|7535.1|77
1608055500000|2020-12-15 18:05:00|7551.1|7536.1|7550.5|7535.5|7558|7543|7550.1|7535.1|55
1608055800000|2020-12-15 18:10:00|7550.6|7535.6|7551|7536|7556.5|7541.5|7549.6|7534.6|56
1608056100000|2020-12-15 18:15:00|7551.5|7536.5|7557.4|7542.4|7557.4|7542.4|7551.5|7536.5|83
1608056400000|2020-12-15 18:20:00|7557.9|7542.9|7558.4|7543.4|7559.9|7544.9|7556.4|7541.4|78
1608056700000|2020-12-15 18:25:00|7557.9|7542.9|7562|7547|7566.9|7551.9|7557|7542|273
1608057000000|2020-12-15 18:30:00|7562.5|7547.5|7558.1|7543.1|7563|7548|7557.7|7542.7|72
1608057300000|2020-12-15 18:35:00|7557.7|7542.7|7561|7546|7562.5|7547.5|7554.6|7539.6|103
1608057600000|2020-12-15 18:40:00|7561.5|7546.5|7562.5|7547.5|7563.5|7548.5|7560|7545|68
1608057900000|2020-12-15 18:45:00|7563|7548|7561.5|7546.5|7564.4|7549.4|7559.4|7544.4|116
1608058200000|2020-12-15 18:50:00|7561.9|7546.9|7571.5|7556.5|7577|7562|7561.6|7546.6|181
1608058500000|2020-12-15 18:55:00|7571.4|7556.4|7572.3|7557.3|7577.9|7562.9|7570.5|7555.5|181
1608058800000|2020-12-15 19:00:00|7572.4|7557.4|7558.9|7543.9|7573.8|7558.8|7557.9|7542.9|147
1608059100000|2020-12-15 19:05:00|7560.7|7545.7|7571.9|7556.9|7575.8|7560.8|7557.8|7542.8|257
1608059400000|2020-12-15 19:10:00|7572.8|7557.8|7571.9|7556.9|7580.9|7565.9|7569.5|7554.5|829
1608059700000|2020-12-15 19:15:00|7572.4|7557.4|7557.1|7542.1|7572.4|7557.4|7556.6|7541.6|375
1608060000000|2020-12-15 19:20:00|7557|7542|7557|7542|7557|7542|7557|7542|0
1608084000000|2020-12-16 02:00:00|7569.3|7544.3|7568.8|7553.8|7575.3|7560.3|7557.5|7542.5|48
1608084300000|2020-12-16 02:05:00|7570.3|7555.3|7575.8|7560.8|7576.8|7561.8|7569.3|7554.3|13
1608084600000|2020-12-16 02:10:00|7574|7559|7577.9|7562.9|7579.7|7564.7|7573.8|7558.8|11
1608084900000|2020-12-16 02:15:00|7577.8|7562.8|7576.3|7561.3|7580.7|7565.7|7576.3|7561.3|15
1608085200000|2020-12-16 02:20:00|7576.8|7561.8|7577.8|7562.8|7577.8|7562.8|7576.3|7561.3|0
1608085500000|2020-12-16 02:25:00|7576|7561|7569.3|7554.3|7577.7|7562.7|7564.8|7549.8|43
1608085800000|2020-12-16 02:30:00|7569.8|7554.8|7571.3|7556.3|7574.3|7559.3|7569.8|7554.8|5
1608086100000|2020-12-16 02:35:00|7570.9|7555.9|7578.7|7563.7|7580.2|7565.2|7570.8|7555.8|14
1608086400000|2020-12-16 02:40:00|7579.2|7564.2|7579.2|7564.2|7579.2|7564.2|7579.2|7564.2|5
1608086700000|2020-12-16 02:45:00|7579.7|7564.7|7580.7|7565.7|7581.7|7566.7|7579.5|7564.5|5
1608087000000|2020-12-16 02:50:00|7581.2|7566.2|7581.7|7566.7|7582.7|7567.7|7581.2|7566.2|2
1608087300000|2020-12-16 02:55:00|7581.8|7566.8|7585.6|7570.6|7585.6|7570.6|7581.8|7566.8|3
1608087600000|2020-12-16 03:00:00|7585.7|7570.7|7587.1|7572.1|7587.1|7572.1|7584.7|7569.7|25
1608087900000|2020-12-16 03:05:00|7587.6|7572.6|7586.6|7571.6|7588.2|7573.2|7584.7|7569.7|28
1608088200000|2020-12-16 03:10:00|7586.7|7571.7|7586.7|7571.7|7587.7|7572.7|7586.7|7571.7|1
1608088500000|2020-12-16 03:15:00|7587.2|7572.2|7582.7|7567.7|7588.2|7573.2|7582.2|7567.2|16
1608088800000|2020-12-16 03:20:00|7584.2|7569.2|7586.1|7571.1|7586.1|7571.1|7584.2|7569.2|0
1608089100000|2020-12-16 03:25:00|7585.7|7570.7|7586.2|7571.2|7586.6|7571.6|7585.7|7570.7|3
1608089400000|2020-12-16 03:30:00|7586.1|7571.1|7586.1|7571.1|7586.1|7571.1|7586.1|7571.1|5
1608089700000|2020-12-16 03:35:00|7585.7|7570.7|7586.1|7571.1|7586.1|7571.1|7585.7|7570.7|1
1608090000000|2020-12-16 03:40:00|7585.7|7570.7|7585.7|7570.7|7585.7|7570.7|7585.7|7570.7|1
1608090900000|2020-12-16 03:55:00|7584.8|7569.8|7583.7|7568.7|7584.8|7569.8|7582.7|7567.7|6
1608091200000|2020-12-16 04:00:00|7582.8|7567.8|7582.7|7567.7|7582.8|7567.8|7582.7|7567.7|0
1608091500000|2020-12-16 04:05:00|7583.2|7568.2|7585.7|7570.7|7585.7|7570.7|7582.7|7567.7|4
1608091800000|2020-12-16 04:10:00|7585.2|7570.2|7585.2|7570.2|7585.2|7570.2|7585.2|7570.2|1
1608092100000|2020-12-16 04:15:00|||||||||1
1608092700000|2020-12-16 04:25:00|7585.3|7570.3|7585.3|7570.3|7585.3|7570.3|7585.3|7570.3|0
1608093300000|2020-12-16 04:35:00|7584.8|7569.8|7584.8|7569.8|7584.8|7569.8|7584.8|7569.8|1
1608093600000|2020-12-16 04:40:00|||||||||2
1608093900000|2020-12-16 04:45:00|7585.2|7570.2|7585.3|7570.3|7585.3|7570.3|7585.2|7570.2|0
1608094200000|2020-12-16 04:50:00|7585.2|7570.2|7585.2|7570.2|7585.2|7570.2|7585.2|7570.2|12
1608094500000|2020-12-16 04:55:00|7585.3|7570.3|7585.7|7570.7|7586.7|7571.7|7585.3|7570.3|1
1608094800000|2020-12-16 05:00:00|7586.2|7571.2|7586.2|7571.2|7586.2|7571.2|7586.2|7571.2|3
1608095100000|2020-12-16 05:05:00|7585.7|7570.7|7585.7|7570.7|7585.7|7570.7|7585.7|7570.7|0
1608095400000|2020-12-16 05:10:00|7586.2|7571.2|7584.7|7569.7|7586.2|7571.2|7584.3|7569.3|1
1608095700000|2020-12-16 05:15:00|7584.3|7569.3|7584.3|7569.3|7584.3|7569.3|7584.3|7569.3|2
1608096600000|2020-12-16 05:30:00|7584.7|7569.7|7584.7|7569.7|7584.7|7569.7|7584.7|7569.7|0
1608096900000|2020-12-16 05:35:00|||||||||1
1608097200000|2020-12-16 05:40:00|7584.2|7569.2|7584.2|7569.2|7584.2|7569.2|7584.2|7569.2|1
1608097500000|2020-12-16 05:45:00|||||||||1
1608097800000|2020-12-16 05:50:00|||||||||12
1608098100000|2020-12-16 05:55:00|7583.9|7568.9|7578.8|7563.8|7583.9|7568.9|7577.3|7562.3|37
1608098400000|2020-12-16 06:00:00|7578.9|7563.9|7572.5|7557.5|7578.9|7563.9|7571.5|7556.5|25
1608098700000|2020-12-16 06:05:00|7572.9|7557.9|7573.5|7558.5|7574.4|7559.4|7568.1|7553.1|37
1608099000000|2020-12-16 06:10:00|7572.2|7557.2|7571.1|7556.1|7572.5|7557.5|7571.1|7556.1|1
1608099300000|2020-12-16 06:15:00|7569.7|7554.7|7569.5|7554.5|7571|7556|7566.6|7551.6|35
1608099600000|2020-12-16 06:20:00|7569.3|7554.3|7566.5|7551.5|7569.3|7554.3|7563|7548|29
1608099900000|2020-12-16 06:25:00|7566|7551|7564.5|7549.5|7566|7551|7564.5|7549.5|0
1608100200000|2020-12-16 06:30:00|7564.9|7549.9|7564.5|7549.5|7565.6|7550.6|7563|7548|24
1608100500000|2020-12-16 06:35:00|7565|7550|7565|7550|7565.5|7550.5|7564|7549|6
1608100800000|2020-12-16 06:40:00|7564.9|7549.9|7564.1|7549.1|7564.9|7549.9|7563.5|7548.5|3
1608101100000|2020-12-16 06:45:00|7566|7551|7570.6|7555.6|7574|7559|7566|7551|12
1608101400000|2020-12-16 06:50:00|7571.1|7556.1|7573.9|7558.9|7573.9|7558.9|7570.6|7555.6|9
1608101700000|2020-12-16 06:55:00|7574.4|7559.4|7574|7559|7574.4|7559.4|7574|7559|1
1608102000000|2020-12-16 07:00:00|||||||||1
1608102300000|2020-12-16 07:05:00|7575.4|7560.4|7574.9|7559.9|7575.4|7560.4|7574.9|7559.9|1
1608102600000|2020-12-16 07:10:00|7574.5|7559.5|7574.5|7559.5|7574.5|7559.5|7574.5|7559.5|2
1608103200000|2020-12-16 07:20:00|7575|7560|7574.4|7559.4|7576|7561|7574.4|7559.4|1
1608103500000|2020-12-16 07:25:00|7573.1|7558.1|7573.1|7558.1|7573.1|7558.1|7573.1|7558.1|1
1608103800000|2020-12-16 07:30:00|7574|7559|7574|7559|7574.5|7559.5|7572.1|7557.1|10
1608104100000|2020-12-16 07:35:00|||||||||1
1608104700000|2020-12-16 07:45:00|7573.8|7558.8|7572|7557|7573.8|7558.8|7572|7557|2
1608105300000|2020-12-16 07:55:00|7572.5|7557.5|7573.6|7558.6|7574.1|7559.1|7572.5|7557.5|1
1608105600000|2020-12-16 08:00:00|7574|7559|7581|7566|7582|7567|7574|7559|63
1608105900000|2020-12-16 08:05:00|7581.1|7566.1|7580|7565|7585|7570|7580|7565|9
1608106200000|2020-12-16 08:10:00|7580.5|7565.5|7581.5|7566.5|7582|7567|7579.5|7564.5|8
1608106500000|2020-12-16 08:15:00|7582.4|7567.4|7583|7568|7583.5|7568.5|7582.4|7567.4|6
1608106800000|2020-12-16 08:20:00|7581.5|7566.5|7581.5|7566.5|7582|7567|7581.5|7566.5|1
1608107100000|2020-12-16 08:25:00|7582.9|7567.9|7582|7567|7582.9|7567.9|7582|7567|2
1608107400000|2020-12-16 08:30:00|7583|7568|7593.5|7578.5|7595.9|7579.1|7582.5|7567.5|101
1608107700000|2020-12-16 08:35:00|7595|7580|7604.1|7589.1|7604.9|7589.9|7594.5|7579.5|54
1608108000000|2020-12-16 08:40:00|7603.6|7588.6|7609.1|7594.1|7609.1|7594.1|7603.6|7588.6|45
1608108300000|2020-12-16 08:45:00|7610.6|7595.6|7608.1|7593.1|7610.6|7595.6|7608.1|7593.1|42
1608108600000|2020-12-16 08:50:00|7606.7|7591.7|7617.1|7602.1|7617.1|7602.1|7606.6|7591.6|99
1608108900000|2020-12-16 08:55:00|7616.6|7601.6|7612.5|7597.5|7620.4|7605.4|7610.6|7595.6|44
1608109200000|2020-12-16 09:00:00|7614.3|7599.3|7612.5|7597.5|7614.5|7599.5|7609|7594|15
1608109500000|2020-12-16 09:05:00|7613|7598|7615|7600|7615.6|7600.6|7612.5|7597.5|13
1608109800000|2020-12-16 09:10:00|7614.6|7599.6|7596.1|7581.1|7614.6|7599.6|7596.1|7581.1|20
1608110100000|2020-12-16 09:15:00|7596.5|7581.5|7598|7583|7604.1|7589.1|7596.5|7581.5|17
1608110400000|2020-12-16 09:20:00|7598.9|7583.9|7598.6|7583.6|7600.6|7585.6|7598.1|7583.1|2
1608110700000|2020-12-16 09:25:00|7597.2|7582.2|7594.1|7579.1|7597.2|7582.2|7594.1|7579.1|3
1608111000000|2020-12-16 09:30:00|7594.5|7579.5|7602.6|7587.6|7602.6|7587.6|7594.5|7579.5|1
1608111300000|2020-12-16 09:35:00|7603.1|7588.1|7597.1|7582.1|7603.1|7588.1|7597.1|7582.1|13
1608111600000|2020-12-16 09:40:00|7596.6|7581.6|7596.5|7581.5|7597.1|7582.1|7595.6|7580.6|3
1608111900000|2020-12-16 09:45:00|7597|7582|7599.2|7584.2|7601.1|7586.1|7597|7582|4
1608112200000|2020-12-16 09:50:00|7598.1|7583.1|7597.7|7582.7|7601.6|7586.6|7597.7|7582.7|23
1608112500000|2020-12-16 09:55:00|7598.6|7583.6|7592.6|7577.6|7599.7|7584.7|7592.6|7577.6|3
1608112800000|2020-12-16 10:00:00|7593.1|7578.1|7601.6|7586.6|7602.6|7587.6|7593.1|7578.1|9
1608113100000|2020-12-16 10:05:00|7602.8|7587.8|7603.2|7588.2|7603.2|7588.2|7601.2|7586.2|16
1608113400000|2020-12-16 10:10:00|7603.6|7588.6|7602.2|7587.2|7604.2|7589.2|7601.7|7586.7|18
1608113700000|2020-12-16 10:15:00|7602.1|7587.1|7601.6|7586.6|7602.1|7587.1|7601.6|7586.6|2
1608114000000|2020-12-16 10:20:00|7602.1|7587.1|7602.7|7587.7|7604.3|7589.3|7602.1|7587.1|19
1608114300000|2020-12-16 10:25:00|7601.3|7586.3|7604.2|7589.2|7604.2|7589.2|7599.8|7584.8|17
1608114600000|2020-12-16 10:30:00|7604.1|7589.1|7601.1|7586.1|7604.1|7589.1|7600.7|7585.7|3
1608114900000|2020-12-16 10:35:00|7601.6|7586.6|7610.6|7595.6|7610.6|7595.6|7601.6|7586.6|34
1608115200000|2020-12-16 10:40:00|7609.6|7594.6|7609.6|7594.6|7609.6|7594.6|7609.6|7594.6|14
1608115500000|2020-12-16 10:45:00|7610.6|7595.6|7610.1|7595.1|7610.6|7595.6|7610.1|7595.1|3
1608115800000|2020-12-16 10:50:00|7609.6|7594.6|7592.7|7577.7|7609.6|7594.6|7591.3|7576.3|21
1608116100000|2020-12-16 10:55:00|7591.3|7576.3|7600|7585|7600|7585|7582.7|7567.7|36
1608116400000|2020-12-16 11:00:00|7600.2|7585.2|7591.2|7576.2|7601.2|7586.2|7588.2|7573.2|26
1608116700000|2020-12-16 11:05:00|7591.7|7576.7|7592.3|7577.3|7592.3|7577.3|7586.6|7571.6|26
1608117000000|2020-12-16 11:10:00|7591.4|7576.4|7587.8|7572.8|7591.4|7576.4|7584.4|7569.4|21
1608117300000|2020-12-16 11:15:00|7587.3|7572.3|7584.8|7569.8|7588.9|7573.9|7584.8|7569.8|7
1608117600000|2020-12-16 11:20:00|7583.8|7568.8|7584.2|7569.2|7586.2|7571.2|7583.8|7568.8|2
1608117900000|2020-12-16 11:25:00|7586.2|7571.2|7581.3|7566.3|7586.2|7571.2|7577.8|7562.8|34
1608118200000|2020-12-16 11:30:00|7582.9|7567.9|7582.2|7567.2|7582.9|7567.9|7579.8|7564.8|16
1608118500000|2020-12-16 11:35:00|7582.3|7567.3|7580.7|7565.7|7582.7|7567.7|7580.7|7565.7|8
1608118800000|2020-12-16 11:40:00|7580.8|7565.8|7582.3|7567.3|7582.3|7567.3|7580.3|7565.3|4
1608119100000|2020-12-16 11:45:00|7582.8|7567.8|7584.7|7569.7|7588.2|7573.2|7582.7|7567.7|21
1608119400000|2020-12-16 11:50:00|7585.1|7570.1|7585.2|7570.2|7585.2|7570.2|7585.1|7570.1|0
1608119700000|2020-12-16 11:55:00|7585|7570|7583.7|7568.7|7585.2|7570.2|7582.3|7567.3|5
1608120000000|2020-12-16 12:00:00|7586.5|7571.5|7585.7|7570.7|7588.1|7573.1|7585.2|7570.2|21
1608120300000|2020-12-16 12:05:00|7584.7|7569.7|7583.2|7568.2|7585.2|7570.2|7582.7|7567.7|74
1608120600000|2020-12-16 12:10:00|7583.3|7568.3|7587.2|7572.2|7587.2|7572.2|7583.3|7568.3|11
1608120900000|2020-12-16 12:15:00|7586.7|7571.7|7583.7|7568.7|7587.2|7572.2|7582.7|7567.7|57
1608121200000|2020-12-16 12:20:00|7582.8|7567.8|7581.3|7566.3|7583.3|7568.3|7581.3|7566.3|29
1608121500000|2020-12-16 12:25:00|7581.2|7566.2|7581.8|7566.8|7581.8|7566.8|7579.3|7564.3|3
1608121800000|2020-12-16 12:30:00|7583.2|7568.2|7586.7|7571.7|7586.7|7571.7|7583.2|7568.2|11
1608122100000|2020-12-16 12:35:00|7588.2|7573.2|7590.8|7575.8|7590.8|7575.8|7586.7|7571.7|14
1608122400000|2020-12-16 12:40:00|7590.4|7575.4|7597.2|7582.2|7599.2|7584.2|7588.8|7573.8|23
1608122700000|2020-12-16 12:45:00|7596.8|7581.8|7588.7|7573.7|7597.2|7582.2|7588.7|7573.7|17
1608123000000|2020-12-16 12:50:00|7587.3|7572.3|7581.3|7566.3|7587.8|7572.8|7580.9|7565.9|9
1608123300000|2020-12-16 12:55:00|7580.3|7565.3|7580.8|7565.8|7583.7|7568.7|7578.3|7563.3|22
1608123600000|2020-12-16 13:00:00|7580.7|7565.7|7574.6|7559.6|7595.8|7580.8|7563.7|7548.2|104
1608123900000|2020-12-16 13:05:00|7574.9|7559.9|7587.3|7572.3|7587.3|7572.3|7574.9|7559.9|68
1608124200000|2020-12-16 13:10:00|7586.8|7571.8|7596.3|7581.3|7598.2|7583.2|7586.8|7571.8|260
1608124500000|2020-12-16 13:15:00|7596.7|7581.7|7602.7|7587.7|7609.7|7594.7|7592.8|7577.8|164
1608124800000|2020-12-16 13:20:00|7602.2|7587.2|7604.7|7589.7|7604.7|7589.7|7597.7|7582.7|24
1608125100000|2020-12-16 13:25:00|7606.6|7591.6|7599.8|7584.8|7607.7|7592.7|7599.8|7584.8|37
1608125400000|2020-12-16 13:30:00|7599.9|7584.9|7607.8|7592.8|7611.2|7596.2|7599.9|7584.9|77
1608125700000|2020-12-16 13:35:00|7608.3|7593.3|7603.8|7588.8|7609.8|7594.8|7603.7|7588.7|35
1608126000000|2020-12-16 13:40:00|7604.8|7589.8|7602.3|7587.3|7606.8|7591.8|7600.8|7585.8|41
1608126300000|2020-12-16 13:45:00|7603.8|7588.8|7593.4|7578.4|7604.3|7589.3|7593.4|7578.4|38
1608126600000|2020-12-16 13:50:00|7594.8|7579.8|7606.7|7591.7|7609.7|7594.7|7593.9|7578.9|44
1608126900000|2020-12-16 13:55:00|7605.8|7590.8|7603.2|7588.2|7606.6|7591.6|7600.7|7585.7|31
1608127200000|2020-12-16 14:00:00|7602.3|7587.3|7589.3|7574.3|7602.7|7587.7|7589.3|7574.3|134
1608127500000|2020-12-16 14:05:00|7589.2|7574.2|7600.2|7585.2|7600.2|7585.2|7585.7|7570.7|63
1608127800000|2020-12-16 14:10:00|7600.3|7585.3|7603.2|7588.2|7603.7|7588.7|7599.7|7584.7|42
1608128100000|2020-12-16 14:15:00|7603.4|7588.4|7602.7|7587.7|7608.7|7593.7|7601.3|7586.3|44
1608128400000|2020-12-16 14:20:00|7602.3|7587.3|7601.3|7586.3|7604.7|7589.7|7599.8|7584.8|70
1608128700000|2020-12-16 14:25:00|7600.8|7585.8|7606.8|7591.8|7610.7|7595.7|7599.3|7584.3|69
1608129000000|2020-12-16 14:30:00|7607.3|7592.3|7596.7|7581.7|7609.5|7594.5|7595.3|7580.3|143
1608129300000|2020-12-16 14:35:00|7597.2|7582.2|7586.3|7571.3|7600.2|7585.2|7582.7|7567.7|165
1608129600000|2020-12-16 14:40:00|7586.7|7571.7|7590.2|7575.2|7590.2|7575.2|7580.7|7565.7|80
1608129900000|2020-12-16 14:45:00|7591.2|7576.2|7577.2|7562.2|7595.2|7580.2|7576.8|7561.8|166
1608130200000|2020-12-16 14:50:00|7575.9|7560.9|7576.3|7561.3|7587.6|7572.6|7575.2|7560.2|109
1608130500000|2020-12-16 14:55:00|7575.8|7560.8|7574.3|7559.3|7579.3|7564.3|7571.8|7556.8|114
1608130800000|2020-12-16 15:00:00|7573.8|7558.8|7573.3|7558.3|7581.3|7566.3|7569.3|7554.3|159
1608131100000|2020-12-16 15:05:00|7573.1|7558.1|7568.3|7553.3|7573.7|7558.7|7566.7|7551.7|109
1608131400000|2020-12-16 15:10:00|7566.3|7551.3|7555.8|7540.8|7566.3|7551.3|7555.3|7540.3|168
1608131700000|2020-12-16 15:15:00|7553.8|7538.8|7560.7|7545.7|7561.8|7546.8|7553.8|7538.8|133
1608132000000|2020-12-16 15:20:00|7560.3|7545.3|7554.8|7539.8|7561.2|7546.2|7554.8|7539.8|136
1608132300000|2020-12-16 15:25:00|7554.4|7539.4|7567.8|7552.8|7568.3|7553.3|7550.3|7535.3|163
1608132600000|2020-12-16 15:30:00|7568.2|7553.2|7567.4|7552.4|7569.8|7554.8|7561.9|7546.9|127
1608132900000|2020-12-16 15:35:00|7568.3|7553.3|7578.3|7563.3|7579.3|7564.3|7568.3|7553.3|126
1608133200000|2020-12-16 15:40:00|7578.7|7563.7|7580.8|7565.8|7584.2|7569.2|7576.8|7561.8|121
1608133500000|2020-12-16 15:45:00|7579.8|7564.8|7579.3|7564.3|7582.3|7567.3|7575.4|7560.4|81
1608133800000|2020-12-16 15:50:00|7580.3|7565.3|7579.7|7564.7|7582.7|7567.7|7577.8|7562.8|50
1608134100000|2020-12-16 15:55:00|7580.2|7565.2|7577.3|7562.3|7580.7|7565.7|7575.3|7560.3|249
1608134400000|2020-12-16 16:00:00|7576.8|7561.8|7581.7|7566.7|7583.2|7568.2|7576.8|7561.8|130
1608134700000|2020-12-16 16:05:00|7583.2|7568.2|7590.7|7575.7|7590.7|7575.7|7582.8|7567.8|95
1608135000000|2020-12-16 16:10:00|7591.2|7576.2|7588.2|7573.2|7591.2|7576.2|7584.7|7569.7|57
1608135300000|2020-12-16 16:15:00|7587.3|7572.3|7582.8|7567.8|7589.3|7574.3|7582.8|7567.8|58
1608135600000|2020-12-16 16:20:00|7583.3|7568.3|7586.8|7571.8|7587.8|7572.8|7582.8|7567.8|81
1608135900000|2020-12-16 16:25:00|7586.4|7571.4|7590.3|7575.3|7594.3|7579.3|7586.3|7571.3|147
1608136200000|2020-12-16 16:30:00|7588.3|7573.3|7588.7|7573.7|7588.8|7573.8|7580.3|7565.3|72
1608136500000|2020-12-16 16:35:00|7587.8|7572.8|7587.8|7572.8|7589.3|7574.3|7585.3|7570.3|81
1608136800000|2020-12-16 16:40:00|7586.9|7571.9|7587.8|7572.8|7591.3|7576.3|7586.3|7571.3|60
1608137100000|2020-12-16 16:45:00|7588.3|7573.3|7588.3|7573.3|7591.8|7576.8|7587.3|7572.3|49
1608137400000|2020-12-16 16:50:00|7588.4|7573.4|7589.3|7574.3|7591.3|7576.3|7586.8|7571.8|59
1608137700000|2020-12-16 16:55:00|7589.5|7574.5|7585.8|7570.8|7590.8|7575.8|7582.9|7567.9|70
1608138000000|2020-12-16 17:00:00|7586.3|7571.3|7591.7|7576.7|7593.1|7578.1|7582.8|7567.8|81
1608138300000|2020-12-16 17:05:00|7591.6|7576.6|7591.2|7576.2|7592.2|7577.2|7589.8|7574.8|31
1608138600000|2020-12-16 17:10:00|7590.7|7575.7|7593.2|7578.2|7593.2|7578.2|7590.2|7575.2|50
1608138900000|2020-12-16 17:15:00|7593.1|7578.1|7593.7|7578.7|7594.2|7579.2|7591.2|7576.2|65
1608139200000|2020-12-16 17:20:00|7594.7|7579.7|7595.7|7580.7|7596.7|7581.7|7594.2|7579.2|51
1608139500000|2020-12-16 17:25:00|7595.3|7580.3|7596.2|7581.2|7597.2|7582.2|7594.7|7579.7|60
1608139800000|2020-12-16 17:30:00|7596.3|7581.3|7594.9|7579.9|7596.3|7581.3|7594.8|7579.8|77
1608140100000|2020-12-16 17:35:00|7596.3|7581.3|7594.8|7579.8|7596.3|7581.3|7591.8|7576.8|42
1608140400000|2020-12-16 17:40:00|7595.3|7580.3|7585.4|7570.4|7595.3|7580.3|7585.4|7570.4|64
1608140700000|2020-12-16 17:45:00|7584.9|7569.9|7580|7565|7585.4|7570.4|7575.9|7560.9|116
1608141000000|2020-12-16 17:50:00|7578.5|7563.5|7577|7562|7582|7567|7573|7558|57
1608141300000|2020-12-16 17:55:00|7576.5|7561.5|7570|7555|7577|7562|7570|7555|73
1608141600000|2020-12-16 18:00:00|7569.9|7554.9|7579|7564|7579.5|7564.5|7569.9|7554.9|37
1608141900000|2020-12-16 18:05:00|7579.4|7564.4|7583.5|7568.5|7583.5|7568.5|7577.5|7562.5|29
1608142200000|2020-12-16 18:10:00|7584.4|7569.4|7584.4|7569.4|7586.8|7571.8|7581.5|7566.5|57
1608142500000|2020-12-16 18:15:00|7584.3|7569.3|7590.4|7575.4|7590.4|7575.4|7583.9|7568.9|54
1608142800000|2020-12-16 18:20:00|7591.7|7576.7|7592.3|7577.3|7592.8|7577.8|7585.4|7570.4|58
1608143100000|2020-12-16 18:25:00|7591.8|7576.8|7590.4|7575.4|7591.8|7576.8|7585.8|7570.8|65
1608143400000|2020-12-16 18:30:00|7590.9|7575.9|7595.8|7580.8|7596.3|7581.3|7590.8|7575.8|55
1608143700000|2020-12-16 18:35:00|7595.4|7580.4|7590.4|7575.4|7595.4|7580.4|7589.9|7574.9|52
1608144000000|2020-12-16 18:40:00|7591.4|7576.4|7587.4|7572.4|7591.9|7576.9|7585.9|7570.9|35
1608144300000|2020-12-16 18:45:00|7587.8|7572.8|7589.9|7574.9|7590.6|7575.6|7583.4|7568.4|47
1608144600000|2020-12-16 18:50:00|7590.4|7575.4|7594.3|7579.3|7594.3|7579.3|7585.4|7570.4|90
1608144900000|2020-12-16 18:55:00|7593.8|7578.8|7596.8|7581.8|7597.3|7582.3|7592.4|7577.4|48
1608145200000|2020-12-16 19:00:00|7596.4|7581.4|7596.4|7581.4|7597.4|7582.4|7588.4|7573.4|67
1608145500000|2020-12-16 19:05:00|7595.9|7580.9|7592.4|7577.4|7598.4|7583.4|7590.4|7575.4|117
1608145800000|2020-12-16 19:10:00|7591.9|7576.9|7575|7560|7592.5|7577.5|7573.5|7558.5|495
1608146100000|2020-12-16 19:15:00|7574.5|7559.5|7564.6|7549.6|7577|7562|7563.6|7548.6|171
1608170400000|2020-12-17 02:00:00|7580.6|7565.6|7576|7561|7580.6|7565.6|7574.2|7559.2|56
1608170700000|2020-12-17 02:05:00|7576.9|7561.9|7573|7558|7578|7563|7571|7556|58
1608171000000|2020-12-17 02:10:00|7570|7555|7569.5|7554.5|7573|7558|7566.5|7551.5|27
1608171300000|2020-12-17 02:15:00|7570|7555|7569.1|7554.1|7571.1|7556.1|7567.1|7552.1|16
1608171600000|2020-12-17 02:20:00|7568.6|7553.6|7570.1|7555.1|7571.1|7556.1|7568.6|7553.6|10
1608171900000|2020-12-17 02:25:00|7569.6|7554.6|7570.1|7555.1|7570.1|7555.1|7569.1|7554.1|2
1608172200000|2020-12-17 02:30:00|7570.5|7555.5|7573.1|7558.1|7573.1|7558.1|7570.5|7555.5|3
1608172500000|2020-12-17 02:35:00|7573|7558|7573.1|7558.1|7573.1|7558.1|7573|7558|1
1608172800000|2020-12-17 02:40:00|7573|7558|7572.1|7557.1|7573|7558|7572.1|7557.1|3
1608173100000|2020-12-17 02:45:00|7572.5|7557.5|7573.1|7558.1|7573.1|7558.1|7572.5|7557.5|0
1608173400000|2020-12-17 02:50:00|7573.6|7558.6|7573.6|7558.6|7573.6|7558.6|7573.6|7558.6|1
1608173700000|2020-12-17 02:55:00|7575.8|7560.8|7577.1|7562.1|7577.1|7562.1|7574.6|7559.6|1
1608174000000|2020-12-17 03:00:00|7576.6|7561.6|7576.6|7561.6|7576.6|7561.6|7576.6|7561.6|2
1608174300000|2020-12-17 03:05:00|||||||||1
1608175200000|2020-12-17 03:20:00|7577.5|7562.5|7577.6|7562.6|7577.6|7562.6|7577.5|7562.5|0
1608175500000|2020-12-17 03:25:00|7576.1|7561.1|7577.1|7562.1|7578.1|7563.1|7576.1|7561.1|10
1608176400000|2020-12-17 03:40:00|7577.2|7562.2|7577.2|7562.2|7577.2|7562.2|7577.2|7562.2|0
1608176700000|2020-12-17 03:45:00|7577.7|7562.7|7577.7|7562.7|7577.7|7562.7|7577.7|7562.7|1
1608177300000|2020-12-17 03:55:00|7577.2|7562.2|7577.2|7562.2|7577.2|7562.2|7577.2|7562.2|0
1608177600000|2020-12-17 04:00:00|7577.7|7562.7|7577.7|7562.7|7578.7|7563.7|7577.7|7562.7|2
1608179100000|2020-12-17 04:25:00|7577.2|7562.2|7578.2|7563.2|7578.2|7563.2|7577.2|7562.2|3
1608179400000|2020-12-17 04:30:00|7577.7|7562.7|7578.2|7563.2|7578.2|7563.2|7577.2|7562.2|0
1608179700000|2020-12-17 04:35:00|7577.7|7562.7|7577.7|7562.7|7577.7|7562.7|7577.7|7562.7|0
1608180000000|2020-12-17 04:40:00|7578.1|7563.1|7578.7|7563.7|7578.7|7563.7|7577.2|7562.2|5
1608180300000|2020-12-17 04:45:00|7577.7|7562.7|7578.2|7563.2|7578.2|7563.2|7577.7|7562.7|0
1608180600000|2020-12-17 04:50:00|7578.6|7563.6|7578.7|7563.7|7578.7|7563.7|7578.6|7563.6|1
1608180900000|2020-12-17 04:55:00|7577.7|7562.7|7578.2|7563.2|7578.2|7563.2|7577.7|7562.7|0
1608181200000|2020-12-17 05:00:00|7577.7|7562.7|7577.7|7562.7|7577.7|7562.7|7576.7|7561.7|13
1608181500000|2020-12-17 05:05:00|||||||||3
1608182700000|2020-12-17 05:25:00|7578.7|7563.7|7580.2|7565.2|7580.2|7565.2|7578.7|7563.7|2
1608183000000|2020-12-17 05:30:00|7580.7|7565.7|7581.7|7566.7|7581.7|7566.7|7580.7|7565.7|1
1608183300000|2020-12-17 05:35:00|7582.2|7567.2|7581.2|7566.2|7583.2|7568.2|7581.2|7566.2|11
1608183600000|2020-12-17 05:40:00|7581.7|7566.7|7580.8|7565.8|7581.7|7566.7|7580.8|7565.8|2
1608184200000|2020-12-17 05:50:00|7579.3|7564.3|7580.7|7565.7|7580.7|7565.7|7579.3|7564.3|2
1608184500000|2020-12-17 05:55:00|7580.8|7565.8|7579.7|7564.7|7580.8|7565.8|7579.7|7564.7|3
1608185100000|2020-12-17 06:05:00|7579.6|7564.6|7579.6|7564.6|7579.6|7564.6|7579.6|7564.6|0
1608185700000|2020-12-17 06:15:00|7581|7566|7582.2|7567.2|7582.7|7567.7|7581|7566|4
1608186000000|2020-12-17 06:20:00|7582.7|7567.7|7582.7|7567.7|7582.7|7567.7|7582.7|7567.7|1
1608186300000|2020-12-17 06:25:00|7583.2|7568.2|7584.7|7569.7|7584.7|7569.7|7583.2|7568.2|12
1608186600000|2020-12-17 06:30:00|7586.7|7571.7|7587.2|7572.2|7588.1|7573.1|7586.7|7571.7|11
1608186900000|2020-12-17 06:35:00|7586.7|7571.7|7586.2|7571.2|7586.7|7571.7|7586.2|7571.2|1
1608187200000|2020-12-17 06:40:00|7585.8|7570.8|7585.2|7570.2|7585.8|7570.8|7585.2|7570.2|1
1608187500000|2020-12-17 06:45:00|7585.3|7570.3|7585.7|7570.7|7585.7|7570.7|7585.2|7570.2|2
1608187800000|2020-12-17 06:50:00|7585.6|7570.6|7585.2|7570.2|7585.6|7570.6|7584.2|7569.2|2
1608188100000|2020-12-17 06:55:00|7584.7|7569.7|7584.7|7569.7|7584.7|7569.7|7584.2|7569.2|1
1608188400000|2020-12-17 07:00:00|7584.3|7569.3|7586.7|7571.7|7586.7|7571.7|7583.2|7568.2|1
1608188700000|2020-12-17 07:05:00|7587.2|7572.2|7586.7|7571.7|7587.2|7572.2|7585.7|7570.7|1
1608189000000|2020-12-17 07:10:00|7586.8|7571.8|7587.7|7572.7|7588.2|7573.2|7586.8|7571.8|3
1608189300000|2020-12-17 07:15:00|7587.2|7572.2|7586.7|7571.7|7587.2|7572.2|7586.7|7571.7|0
1608189600000|2020-12-17 07:20:00|7587.2|7572.2|7586.7|7571.7|7587.2|7572.2|7586.7|7571.7|1
1608190200000|2020-12-17 07:30:00|7589.2|7574.2|7589.2|7574.2|7589.2|7574.2|7589.2|7574.2|1
1608190500000|2020-12-17 07:35:00|7589.6|7574.6|7591.2|7576.2|7591.7|7576.7|7589.2|7574.2|21
1608190800000|2020-12-17 07:40:00|7590.8|7575.8|7586.2|7571.2|7591.2|7576.2|7586.2|7571.2|2
1608191100000|2020-12-17 07:45:00|7586.7|7571.7|7586.7|7571.7|7586.7|7571.7|7586.2|7571.2|0
1608191400000|2020-12-17 07:50:00|7588.2|7573.2|7591.7|7576.7|7591.7|7576.7|7588.2|7573.2|9
1608191700000|2020-12-17 07:55:00|7590.2|7575.2|7590.2|7575.2|7590.2|7575.2|7590.2|7575.2|0
1608192000000|2020-12-17 08:00:00|7590.6|7575.6|7590.7|7575.7|7591.2|7576.2|7590.2|7575.2|8
1608192300000|2020-12-17 08:05:00|7590.8|7575.8|7591.8|7576.8|7591.8|7576.8|7590.2|7575.2|2
1608192600000|2020-12-17 08:10:00|7591.3|7576.3|7590.3|7575.3|7591.3|7576.3|7589.9|7574.9|9
1608192900000|2020-12-17 08:15:00|7591.8|7576.8|7592.8|7577.8|7592.8|7577.8|7591.8|7576.8|5
1608193200000|2020-12-17 08:20:00|7593.3|7578.3|7598.8|7583.8|7599.3|7584.3|7593.3|7578.3|33
1608193500000|2020-12-17 08:25:00|7599.2|7584.2|7601.3|7586.3|7601.8|7586.8|7597.8|7582.8|6
1608193800000|2020-12-17 08:30:00|7601|7586|7600.8|7585.8|7601|7586|7598.3|7583.3|23
1608194100000|2020-12-17 08:35:00|7602.3|7587.3|7600.8|7585.8|7602.8|7587.8|7600.8|7585.8|11
1608194400000|2020-12-17 08:40:00|7601.3|7586.3|7605.3|7590.3|7606.3|7591.3|7600.3|7585.3|18
1608194700000|2020-12-17 08:45:00|7606.2|7591.2|7623.2|7608.2|7625.7|7610.7|7606.2|7591.2|89
1608195000000|2020-12-17 08:50:00|7623.3|7608.3|7623.2|7608.2|7624.2|7609.2|7622.7|7607.7|2
1608195300000|2020-12-17 08:55:00|7622.7|7607.7|7622.2|7607.2|7622.7|7607.7|7621.2|7606.2|4
1608195600000|2020-12-17 09:00:00|7624.2|7609.2|7618.2|7603.2|7624.2|7609.2|7618.2|7603.2|11
1608195900000|2020-12-17 09:05:00|7617.8|7602.8|7616.8|7601.8|7621.7|7606.7|7616.8|7601.8|12
1608196200000|2020-12-17 09:10:00|7610.8|7595.8|7612.2|7597.2|7613.2|7598.2|7610.3|7595.3|6
1608196500000|2020-12-17 09:15:00|7611.8|7596.8|7611.3|7596.3|7611.8|7596.8|7606.3|7591.3|20
1608196800000|2020-12-17 09:20:00|7611.4|7596.4|7617.7|7602.7|7621.7|7606.7|7611.4|7596.4|60
1608197100000|2020-12-17 09:25:00|7617.3|7602.3|7612.8|7597.8|7620.2|7605.2|7612.2|7597.2|13
1608197400000|2020-12-17 09:30:00|7612.5|7597.5|7609.8|7594.8|7613.8|7598.8|7609.8|7594.8|10
1608197700000|2020-12-17 09:35:00|7612.9|7597.9|7613.3|7598.3|7620.8|7605.8|7612.8|7597.8|48
1608198000000|2020-12-17 09:40:00|7613|7598|7610.3|7595.3|7613|7598|7610.3|7595.3|1
1608198300000|2020-12-17 09:45:00|7611.3|7596.3|7610.4|7595.4|7611.3|7596.3|7610.4|7595.4|9
1608198600000|2020-12-17 09:50:00|7609.9|7594.9|7609.8|7594.8|7609.9|7594.9|7609.8|7594.8|0
1608198900000|2020-12-17 09:55:00|7608.9|7593.9|7607.8|7592.8|7608.9|7593.9|7607.8|7592.8|0
1608199200000|2020-12-17 10:00:00|7607.9|7592.9|7607.4|7592.4|7610.8|7595.8|7601.5|7586.5|15
1608199500000|2020-12-17 10:05:00|7607.3|7592.3|7612.8|7597.8|7612.8|7597.8|7607.3|7592.3|8
1608199800000|2020-12-17 10:10:00|7614.3|7599.3|7615.3|7600.3|7615.3|7600.3|7614.3|7599.3|1
1608200100000|2020-12-17 10:15:00|7612.8|7597.8|7616.3|7601.3|7616.3|7601.3|7612.8|7597.8|11
1608200400000|2020-12-17 10:20:00|7616.8|7601.8|7614.3|7599.3|7617.3|7602.3|7614.3|7599.3|9
1608200700000|2020-12-17 10:25:00|7611.8|7596.8|7610.3|7595.3|7611.8|7596.8|7610.3|7595.3|2
1608201000000|2020-12-17 10:30:00|7611.8|7596.8|7609.8|7594.8|7611.8|7596.8|7608.4|7593.4|6
1608201300000|2020-12-17 10:35:00|7610.9|7595.9|7610.8|7595.8|7611.3|7596.3|7610.8|7595.8|1
1608201600000|2020-12-17 10:40:00|7610.2|7595.2|7612.8|7597.8|7612.8|7597.8|7609.8|7594.8|15
1608201900000|2020-12-17 10:45:00|7614.8|7599.8|7623.8|7608.8|7623.8|7608.8|7614.8|7599.8|34
1608202200000|2020-12-17 10:50:00|7623.9|7608.9|7623.7|7608.7|7640.7|7625.7|7622.8|7607.8|69
1608202500000|2020-12-17 10:55:00|7623.8|7608.8|7624.7|7609.7|7626.2|7611.2|7623.7|7608.7|9
1608202800000|2020-12-17 11:00:00|7627.7|7612.7|7627.8|7612.8|7628.8|7613.8|7625.9|7610.9|9
1608203100000|2020-12-17 11:05:00|7627.9|7612.9|7628.4|7613.4|7629.9|7614.9|7626.4|7611.4|7
1608203400000|2020-12-17 11:10:00|7627.5|7612.5|7617.4|7602.4|7627.5|7612.5|7617.4|7602.4|10
1608203700000|2020-12-17 11:15:00|||||||||1
1608204000000|2020-12-17 11:20:00|7618.4|7603.4|7618.9|7603.9|7619.3|7604.3|7618.4|7603.4|6
1608204300000|2020-12-17 11:25:00|7619.3|7604.3|7622.3|7607.3|7622.8|7607.8|7619.3|7604.3|8
1608204600000|2020-12-17 11:30:00|7622.4|7607.4|7630.8|7615.8|7630.8|7615.8|7622.4|7607.4|11
1608204900000|2020-12-17 11:35:00|7630.7|7615.7|7636.3|7621.3|7636.3|7621.3|7623.8|7608.8|61
1608205200000|2020-12-17 11:40:00|7637.7|7622.7|7627.8|7612.8|7637.7|7622.7|7627.8|7612.8|23
1608205500000|2020-12-17 11:45:00|7628.2|7613.2|7627.8|7612.8|7630.3|7615.3|7627.8|7612.8|7
1608205800000|2020-12-17 11:50:00|7627.3|7612.3|7620.3|7605.3|7627.3|7612.3|7619.8|7604.8|8
1608206100000|2020-12-17 11:55:00|7619.8|7604.8|7619.8|7604.8|7620.8|7605.8|7619.8|7604.8|9
1608206400000|2020-12-17 12:00:00|7620.3|7605.3|7620.8|7605.8|7622.3|7607.3|7619.8|7604.8|3
1608206700000|2020-12-17 12:05:00|7621.4|7606.4|7627.8|7612.8|7629.3|7614.3|7621.4|7606.4|13
1608207000000|2020-12-17 12:10:00|7628.8|7613.8|7628.8|7613.8|7628.8|7613.8|7628.8|7613.8|0
1608207300000|2020-12-17 12:15:00|7628.3|7613.3|7631.8|7616.8|7631.8|7616.8|7628.3|7613.3|5
1608207600000|2020-12-17 12:20:00|7631.7|7616.7|7631.2|7616.2|7631.7|7616.7|7630.8|7615.8|1
1608207900000|2020-12-17 12:25:00|7632.1|7617.1|7634.3|7619.3|7634.3|7619.3|7631.7|7616.7|12
1608208200000|2020-12-17 12:30:00|7633.9|7618.9|7636.3|7621.3|7636.7|7621.7|7633.8|7618.8|18
1608208500000|2020-12-17 12:35:00|7636.8|7621.8|7631.8|7616.8|7637.3|7622.3|7631.4|7616.4|19
1608208800000|2020-12-17 12:40:00|7631.3|7616.3|7629.8|7614.8|7631.3|7616.3|7628.8|7613.8|21
1608209100000|2020-12-17 12:45:00|7630.3|7615.3|7621.4|7606.4|7631.3|7616.3|7619.9|7604.9|45
1608209400000|2020-12-17 12:50:00|7619.9|7604.9|7619.9|7604.9|7619.9|7604.9|7619.9|7604.9|5
1608209700000|2020-12-17 12:55:00|7620.9|7605.9|7624.4|7609.4|7624.4|7609.4|7614.9|7599.9|18
1608210000000|2020-12-17 13:00:00|7624.9|7609.9|7636.4|7621.4|7640.8|7625.8|7624.4|7609.4|74
1608210300000|2020-12-17 13:05:00|7636.3|7621.3|7640.3|7625.3|7644.3|7629.3|7631.4|7616.4|36
1608210600000|2020-12-17 13:10:00|7639.9|7624.9|7641.9|7626.9|7645.8|7630.8|7636.4|7621.4|103
1608210900000|2020-12-17 13:15:00|7642.8|7627.8|7631|7616|7644.8|7629.8|7631|7616|63
1608211200000|2020-12-17 13:20:00|7632.4|7617.4|7635.9|7620.9|7642.3|7627.3|7630.9|7615.9|43
1608211500000|2020-12-17 13:25:00|7636.3|7621.3|7637.8|7622.8|7638.9|7623.9|7634.4|7619.4|24
1608211800000|2020-12-17 13:30:00|7637.3|7622.3|7654.3|7639.3|7656.8|7641.8|7634|7619|172
1608212100000|2020-12-17 13:35:00|7654.2|7639.2|7644.3|7629.3|7664.3|7649.3|7644.3|7629.3|247
1608212400000|2020-12-17 13:40:00|7643.7|7628.7|7653|7638|7655.2|7640.2|7641.3|7626.3|56
1608212700000|2020-12-17 13:45:00|7652.7|7637.7|7643.2|7628.2|7660.1|7645.1|7642.2|7627.2|145
1608213000000|2020-12-17 13:50:00|7643.7|7628.7|7653.2|7638.2|7654.2|7639.2|7643.7|7628.7|92
1608213300000|2020-12-17 13:55:00|7654.2|7639.2|7659.6|7644.6|7662.6|7647.6|7652.2|7637.2|113
1608213600000|2020-12-17 14:00:00|7659.7|7644.7|7661.3|7646.3|7663.7|7648.7|7658.2|7643.2|73
1608213900000|2020-12-17 14:05:00|7661.7|7646.7|7665.7|7650.7|7671.7|7656.7|7661.7|7646.7|88
1608214200000|2020-12-17 14:10:00|7668.7|7653.7|7668.3|7653.3|7674.8|7659.8|7667.7|7652.7|75
1608214500000|2020-12-17 14:15:00|7666.5|7651.5|7661.8|7646.8|7670.3|7655.3|7660.8|7645.8|99
1608214800000|2020-12-17 14:20:00|7662.8|7647.8|7669.8|7654.8|7671.8|7656.8|7662.3|7647.3|37
1608215100000|2020-12-17 14:25:00|7667.8|7652.8|7664.3|7649.3|7668.3|7653.3|7661.3|7646.3|40
1608215400000|2020-12-17 14:30:00|7667.8|7652.8|7669.3|7654.3|7678.8|7663.8|7667.8|7652.8|162
1608215700000|2020-12-17 14:35:00|7669.8|7654.8|7669.3|7654.3|7673.3|7658.3|7661.7|7646.7|253
1608216000000|2020-12-17 14:40:00|7670.2|7655.2|7657.8|7642.8|7670.7|7655.7|7656.8|7641.8|135
1608216300000|2020-12-17 14:45:00|7658.3|7643.3|7664.7|7649.7|7664.8|7649.8|7658.3|7643.3|65
1608216600000|2020-12-17 14:50:00|7664.3|7649.3|7670.2|7655.2|7671.2|7656.2|7664.2|7649.2|83
1608216900000|2020-12-17 14:55:00|7670.7|7655.7|7678.2|7663.2|7678.7|7663.7|7668.7|7653.7|98
1608217200000|2020-12-17 15:00:00|7677.3|7662.3|7685.7|7670.7|7690.6|7675.6|7676.8|7661.8|135
1608217500000|2020-12-17 15:05:00|7685.2|7670.2|7687.7|7672.7|7691.6|7676.6|7681.2|7666.2|143
1608217800000|2020-12-17 15:10:00|7686.3|7671.3|7690.5|7675.5|7696|7681|7682.1|7667.1|109
1608218100000|2020-12-17 15:15:00|7690.1|7675.1|7684.1|7669.1|7690.1|7675.1|7680|7665|193
1608218400000|2020-12-17 15:20:00|7685|7670|7688.5|7673.5|7688.5|7673.5|7682.1|7667.1|108
1608218700000|2020-12-17 15:25:00|7688.6|7673.6|7698.1|7683.1|7699|7684|7688.1|7673.1|188
1608219000000|2020-12-17 15:30:00|7698.5|7683.5|7693.6|7678.6|7699|7684|7690.6|7675.6|195
1608219300000|2020-12-17 15:35:00|7693.5|7678.5|7694.1|7679.1|7697|7682|7692.1|7677.1|138
1608219600000|2020-12-17 15:40:00|7694|7679|7705|7690|7706.4|7691.4|7692|7677|176
1608219900000|2020-12-17 15:45:00|7705.4|7690.4|7703.8|7688.8|7705.9|7690.9|7700.5|7685.5|263
1608220200000|2020-12-17 15:50:00|7703.3|7688.3|7717.8|7702.8|7718.8|7703.8|7702.4|7687.4|150
1608220500000|2020-12-17 15:55:00|7718.3|7703.3|7711.8|7696.8|7723.2|7708.2|7711.8|7696.8|476
1608220800000|2020-12-17 16:00:00|7711.7|7696.7|7723.6|7708.6|7725.7|7710.7|7711.3|7696.3|163
1608221100000|2020-12-17 16:05:00|7723.2|7708.2|7725.3|7710.3|7726.2|7711.2|7721.3|7706.3|179
1608221400000|2020-12-17 16:10:00|7724.8|7709.8|7746.5|7731.5|7748|7733|7724.8|7709.8|528
1608221700000|2020-12-17 16:15:00|7744.6|7729.6|7740.6|7725.6|7748|7733|7738|7723|281
1608222000000|2020-12-17 16:20:00|7739.6|7724.6|7743.2|7728.2|7744.1|7729.1|7737.6|7722.6|186
1608222300000|2020-12-17 16:25:00|7742.8|7727.8|7736.2|7721.2|7748.1|7733.1|7736.2|7721.2|203
1608222600000|2020-12-17 16:30:00|7735.4|7720.4|7740.7|7725.7|7743.2|7728.2|7735.4|7720.4|365
1608222900000|2020-12-17 16:35:00|7740.3|7725.3|7737.3|7722.3|7741.2|7726.2|7731.9|7716.9|147
1608223200000|2020-12-17 16:40:00|7737.4|7722.4|7737.5|7722.5|7739.8|7724.8|7731.4|7716.4|204
1608223500000|2020-12-17 16:45:00|7737.4|7722.4|7752.3|7737.3|7754.8|7739.8|7736.9|7721.9|200
1608223800000|2020-12-17 16:50:00|7751.8|7736.8|7747.3|7732.3|7751.8|7736.8|7740.3|7725.3|254
1608224100000|2020-12-17 16:55:00|7746.8|7731.8|7753.9|7738.9|7754.4|7739.4|7745.8|7730.8|116
1608224400000|2020-12-17 17:00:00|7752.6|7737.6|7743|7728|7753.4|7738.4|7743|7728|170
1608224700000|2020-12-17 17:05:00|7743.1|7728.1|7740.5|7725.5|7746|7731|7737|7722|212
1608225000000|2020-12-17 17:10:00|7740|7725|7733.5|7718.5|7740.3|7725.3|7733|7718|240
1608225300000|2020-12-17 17:15:00|7733.1|7718.1|7736.6|7721.6|7738.2|7723.2|7732.1|7717.1|232
1608225600000|2020-12-17 17:20:00|7736.1|7721.1|7738.6|7723.6|7738.6|7723.6|7732.6|7717.6|221
1608225900000|2020-12-17 17:25:00|7738.7|7723.7|7743.1|7728.1|7744.6|7729.6|7738.7|7723.7|167
1608226200000|2020-12-17 17:30:00|7742.1|7727.1|7732.7|7717.7|7742.7|7727.7|7731.7|7716.7|246
1608226500000|2020-12-17 17:35:00|7731.8|7716.8|7738.8|7723.8|7738.8|7723.8|7731.8|7716.8|107
1608226800000|2020-12-17 17:40:00|7737.3|7722.3|7738.7|7723.7|7742.3|7727.3|7735.9|7720.9|98
1608227100000|2020-12-17 17:45:00|7737.2|7722.2|7733.7|7718.7|7737.7|7722.7|7733.3|7718.3|139
1608227400000|2020-12-17 17:50:00|7731.7|7716.7|7728.8|7713.8|7733.8|7718.8|7728.8|7713.8|103
1608227700000|2020-12-17 17:55:00|7729.3|7714.3|7728.9|7713.9|7729.8|7714.8|7728.3|7713.3|65
1608228000000|2020-12-17 18:00:00|7728|7713|7725.9|7710.9|7728|7713|7722.4|7707.4|110
1608228300000|2020-12-17 18:05:00|7725.8|7710.8|7718.3|7703.3|7725.8|7710.8|7718.3|7703.3|104
1608228600000|2020-12-17 18:10:00|7715.3|7700.3|7710.3|7695.3|7716.4|7701.4|7708.8|7693.8|107
1608228900000|2020-12-17 18:15:00|7710.4|7695.4|7702.4|7687.4|7711.4|7696.4|7702.4|7687.4|116
1608229200000|2020-12-17 18:20:00|7701.1|7686.1|7709.2|7694.2|7709.3|7694.3|7697.8|7682.8|169
1608229500000|2020-12-17 18:25:00|7709.3|7694.3|7720.7|7705.7|7721.1|7706.1|7708.3|7693.3|110
1608229800000|2020-12-17 18:30:00|7720.6|7705.6|7729.7|7714.7|7730.7|7715.7|7717.3|7702.3|131
1608230100000|2020-12-17 18:35:00|7728.7|7713.7|7730.1|7715.1|7730.6|7715.6|7725.8|7710.8|63
1608230400000|2020-12-17 18:40:00|7730.6|7715.6|7730.1|7715.1|7734.5|7719.5|7728.7|7713.7|56
1608230700000|2020-12-17 18:45:00|7729.7|7714.7|7727.6|7712.6|7734|7719|7727.2|7712.2|84
1608231000000|2020-12-17 18:50:00|7727.2|7712.2|7726.1|7711.1|7727.2|7712.2|7720.2|7705.2|77
1608231300000|2020-12-17 18:55:00|7725.7|7710.7|7721.1|7706.1|7727.1|7712.1|7720.7|7705.7|111
1608231600000|2020-12-17 19:00:00|7720.6|7705.6|7718.1|7703.1|7724.6|7709.6|7717.7|7702.7|108
1608231900000|2020-12-17 19:05:00|7717.7|7702.7|7729.5|7714.5|7729.6|7714.6|7717.6|7702.6|143
1608232200000|2020-12-17 19:10:00|7729.6|7714.6|7736.6|7721.6|7737.6|7722.6|7725.5|7710.5|600
1608232500000|2020-12-17 19:15:00|7736.1|7721.1|7729.9|7714.9|7736.2|7721.2|7729.4|7714.4|189
1608256800000|2020-12-18 02:00:00|7738.5|7723.5|7734.3|7719.3|7738.5|7723.5|7717.3|7697.1|161
1608257100000|2020-12-18 02:05:00|7729.9|7714.9|7731.7|7716.7|7732.2|7717.2|7729.7|7714.7|12
1608257400000|2020-12-18 02:10:00|7731.2|7716.2|7737.2|7722.2|7741.6|7726.6|7731.2|7716.2|29
1608257700000|2020-12-18 02:15:00|7736.8|7721.8|7738.6|7723.6|7740.2|7725.2|7736.8|7721.8|2
1608258000000|2020-12-18 02:20:00|7739.2|7724.2|7741.2|7726.2|7749|7734|7736.7|7721.7|65
1608258300000|2020-12-18 02:25:00|7740.3|7725.3|7738.2|7723.2|7743.6|7728.6|7738.2|7723.2|12
1608258600000|2020-12-18 02:30:00|7738.6|7723.6|7741.7|7726.7|7743.2|7728.2|7738.6|7723.6|17
1608258900000|2020-12-18 02:35:00|7741.2|7726.2|7741.2|7726.2|7745.2|7730.2|7739.7|7724.7|11
1608259200000|2020-12-18 02:40:00|7741.7|7726.7|7740.2|7725.2|7741.7|7726.7|7739.7|7724.7|5
1608259500000|2020-12-18 02:45:00|7741.1|7726.1|7742.7|7727.7|7743.7|7728.7|7741.1|7726.1|3
1608259800000|2020-12-18 02:50:00|7744.1|7729.1|7743.7|7728.7|7744.2|7729.2|7743.2|7728.2|2
1608260100000|2020-12-18 02:55:00|7744.2|7729.2|7743.7|7728.7|7744.2|7729.2|7743.7|7728.7|2
1608260400000|2020-12-18 03:00:00|7744.2|7729.2|7748.1|7733.1|7749.1|7734.1|7744.2|7729.2|5
1608260700000|2020-12-18 03:05:00|7749.4|7734.4|7747.1|7732.1|7749.6|7734.6|7740.7|7725.7|48
1608261000000|2020-12-18 03:10:00|7748.5|7733.5|7748.6|7733.6|7748.6|7733.6|7748.5|7733.5|0
1608261300000|2020-12-18 03:15:00|7749.1|7734.1|7744.1|7729.1|7749.6|7734.6|7742.7|7727.7|11
1608261600000|2020-12-18 03:20:00|7744.2|7729.2|7742.9|7727.9|7744.6|7729.6|7742.9|7727.9|4
1608261900000|2020-12-18 03:25:00|7742.7|7727.7|7746.6|7731.6|7746.6|7731.6|7742.7|7727.7|2
1608262200000|2020-12-18 03:30:00|7745.1|7730.1|7749.1|7734.1|7749.1|7734.1|7744.6|7729.6|0
1608262500000|2020-12-18 03:35:00|7749.7|7734.7|7749.1|7734.1|7750.1|7735.1|7749.1|7734.1|2
1608263100000|2020-12-18 03:45:00|7748.2|7733.2|7748.6|7733.6|7748.6|7733.6|7748.2|7733.2|0
1608263400000|2020-12-18 03:50:00|7749.1|7734.1|7752.2|7737.2|7752.2|7737.2|7748.6|7733.6|3
1608263700000|2020-12-18 03:55:00|7752.1|7737.1|7751.7|7736.7|7752.2|7737.2|7751.7|7736.7|3
1608265200000|2020-12-18 04:20:00|7749.8|7734.8|7749.8|7734.8|7749.8|7734.8|7749.8|7734.8|8
1608265500000|2020-12-18 04:25:00|7749.9|7734.9|7749.8|7734.8|7749.9|7734.9|7749.8|7734.8|35
1608265800000|2020-12-18 04:30:00|7749.7|7734.7|7749.3|7734.3|7749.8|7734.8|7749.3|7734.3|2
1608266100000|2020-12-18 04:35:00|7748.8|7733.8|7748.3|7733.3|7748.8|7733.8|7748.3|7733.3|0
1608266400000|2020-12-18 04:40:00|7748.5|7733.5|7750.3|7735.3|7750.3|7735.3|7748.5|7733.5|25
1608266700000|2020-12-18 04:45:00|7749.9|7734.9|7749.8|7734.8|7749.9|7734.9|7749.8|7734.8|1
1608267300000|2020-12-18 04:55:00|7750.2|7735.2|7750.3|7735.3|7750.3|7735.3|7750.2|7735.2|0
1608267600000|2020-12-18 05:00:00|7748.8|7733.8|7748.8|7733.8|7748.8|7733.8|7748.8|7733.8|0
1608268500000|2020-12-18 05:15:00|||||||||1
1608269100000|2020-12-18 05:25:00|7748.3|7733.3|7748.3|7733.3|7748.3|7733.3|7748.3|7733.3|1
1608269400000|2020-12-18 05:30:00|7747.9|7732.9|7739.4|7724.4|7748.3|7733.3|7737.4|7722.4|78
1608269700000|2020-12-18 05:35:00|7739.3|7724.3|7738.9|7723.9|7739.8|7724.8|7738.9|7723.9|17
1608270000000|2020-12-18 05:40:00|7738|7723|7740.8|7725.8|7741.3|7726.3|7737.4|7722.4|21
1608270300000|2020-12-18 05:45:00|7740.9|7725.9|7740.9|7725.9|7740.9|7725.9|7740.9|7725.9|0
1608270600000|2020-12-18 05:50:00|7736.4|7721.4|7738.9|7723.9|7738.9|7723.9|7736.4|7721.4|25
1608270900000|2020-12-18 05:55:00|7739.3|7724.3|7739.3|7724.3|7739.3|7724.3|7739.3|7724.3|0
1608271200000|2020-12-18 06:00:00|7741.3|7726.3|7741.3|7726.3|7741.3|7726.3|7741.3|7726.3|0
1608271500000|2020-12-18 06:05:00|7740.3|7725.3|7739.8|7724.8|7740.3|7725.3|7739.3|7724.3|3
1608271800000|2020-12-18 06:10:00|7740.3|7725.3|7742.3|7727.3|7743.8|7728.8|7740.3|7725.3|11
1608273000000|2020-12-18 06:30:00|7742.4|7727.4|7745.3|7730.3|7745.3|7730.3|7742.4|7727.4|2
1608273300000|2020-12-18 06:35:00|7745.7|7730.7|7745.8|7730.8|7745.8|7730.8|7745.7|7730.7|0
1608273600000|2020-12-18 06:40:00|7746.2|7731.2|7745.2|7730.2|7746.3|7731.3|7744.7|7729.7|10
1608274200000|2020-12-18 06:50:00|7746.2|7731.2|7745.7|7730.7|7746.2|7731.2|7745.2|7730.2|2
1608274500000|2020-12-18 06:55:00|7747.5|7732.5|7745.7|7730.7|7747.8|7732.8|7745.7|7730.7|5
1608275100000|2020-12-18 07:05:00|7746.2|7731.2|7746.2|7731.2|7746.7|7731.7|7745.7|7730.7|0
1608275400000|2020-12-18 07:10:00|7745.8|7730.8|7746.7|7731.7|7746.7|7731.7|7745.7|7730.7|0
1608275700000|2020-12-18 07:15:00|7745.7|7730.7|7746.7|7731.7|7746.7|7731.7|7745.7|7730.7|1
1608276000000|2020-12-18 07:20:00|7745.8|7730.8|7746.2|7731.2|7746.7|7731.7|7745.7|7730.7|0
1608276300000|2020-12-18 07:25:00|7745.8|7730.8|7744.3|7729.3|7746.7|7731.7|7743.8|7728.8|1
1608276600000|2020-12-18 07:30:00|7743.8|7728.8|7743.8|7728.8|7744.7|7729.7|7743.3|7728.3|2
1608276900000|2020-12-18 07:35:00|7744.1|7729.1|7744.8|7729.8|7746.7|7731.7|7744.1|7729.1|4
1608277500000|2020-12-18 07:45:00|7740.8|7725.8|7739.4|7724.4|7740.8|7725.8|7739.4|7724.4|2
1608277800000|2020-12-18 07:50:00|7739.8|7724.8|7740.8|7725.8|7740.8|7725.8|7738.4|7723.4|3
1608278100000|2020-12-18 07:55:00|7741.3|7726.3|7739.4|7724.4|7741.8|7726.8|7739.3|7724.3|6
1608278400000|2020-12-18 08:00:00|7739.3|7724.3|7739.8|7724.8|7739.8|7724.8|7739.3|7724.3|0
1608278700000|2020-12-18 08:05:00|7740.3|7725.3|7741.3|7726.3|7741.3|7726.3|7738.9|7723.9|11
1608279000000|2020-12-18 08:10:00|7740.3|7725.3|7740.3|7725.3|7740.3|7725.3|7740.3|7725.3|0
1608279300000|2020-12-18 08:15:00|7740.4|7725.4|7742.4|7727.4|7742.4|7727.4|7740.4|7725.4|0
1608279600000|2020-12-18 08:20:00|7742.3|7727.3|7742.3|7727.3|7742.3|7727.3|7742.3|7727.3|1
1608279900000|2020-12-18 08:25:00|7742.7|7727.7|7747.3|7732.3|7747.8|7732.8|7742.7|7727.7|40
1608280200000|2020-12-18 08:30:00|7747.4|7732.4|7749.6|7734.6|7750.1|7735.1|7747.4|7732.4|6
1608280500000|2020-12-18 08:35:00|7750.1|7735.1|7749.6|7734.6|7750.1|7735.1|7748.2|7733.2|2
1608280800000|2020-12-18 08:40:00|7749.1|7734.1|7751.7|7736.7|7752.1|7737.1|7749.1|7734.1|7
1608281100000|2020-12-18 08:45:00|7752.1|7737.1|7752.2|7737.2|7753.6|7738.6|7752.1|7737.1|3
1608281400000|2020-12-18 08:50:00|7753.1|7738.1|7751.7|7736.7|7753.1|7738.1|7751.7|7736.7|2
1608281700000|2020-12-18 08:55:00|7752.2|7737.2|7748.8|7733.8|7752.2|7737.2|7747.7|7732.7|14
1608282000000|2020-12-18 09:00:00|7748.7|7733.7|7752.7|7737.7|7752.7|7737.7|7747.7|7732.7|16
1608282300000|2020-12-18 09:05:00|7751.7|7736.7|7753.6|7738.6|7754.1|7739.1|7751.7|7736.7|10
1608282600000|2020-12-18 09:10:00|7754.1|7739.1|7753.3|7738.3|7754.1|7739.1|7752.7|7737.7|14
1608282900000|2020-12-18 09:15:00|7752.8|7737.8|7750.3|7735.3|7752.8|7737.8|7745.8|7730.8|21
1608283200000|2020-12-18 09:20:00|7750.8|7735.8|7748.4|7733.4|7750.8|7735.8|7748.3|7733.3|4
1608283500000|2020-12-18 09:25:00|7748.8|7733.8|7750.8|7735.8|7750.8|7735.8|7747.8|7732.8|6
1608283800000|2020-12-18 09:30:00|7752.3|7737.3|7751.8|7736.8|7752.3|7737.3|7750.3|7735.3|5
1608284100000|2020-12-18 09:35:00|7752.3|7737.3|7750.8|7735.8|7752.3|7737.3|7749.8|7734.8|24
1608284400000|2020-12-18 09:40:00|7751.3|7736.3|7750.4|7735.4|7752.8|7737.8|7749.9|7734.9|21
1608284700000|2020-12-18 09:45:00|7750.8|7735.8|7745.4|7730.4|7751.3|7736.3|7744.9|7729.9|13
1608285000000|2020-12-18 09:50:00|7744.9|7729.9|7743.5|7728.5|7745.8|7730.8|7743.5|7728.5|7
1608285300000|2020-12-18 09:55:00|7743.3|7728.3|7744.3|7729.3|7745.8|7730.8|7743.3|7728.3|6
1608285600000|2020-12-18 10:00:00|7745|7730|7744.8|7729.8|7745|7730|7744.8|7729.8|4
1608285900000|2020-12-18 10:05:00|7744.4|7729.4|7741.4|7726.4|7744.4|7729.4|7736.9|7721.9|31
1608286200000|2020-12-18 10:10:00|7740.4|7725.4|7739.4|7724.4|7742.4|7727.4|7739.4|7724.4|3
1608286500000|2020-12-18 10:15:00|7739.9|7724.9|7741.9|7726.9|7742.4|7727.4|7739.9|7724.9|4
1608286800000|2020-12-18 10:20:00|7742.4|7727.4|7743.8|7728.8|7744.4|7729.4|7741.9|7726.9|4
1608287100000|2020-12-18 10:25:00|7742.9|7727.9|7742.9|7727.9|7742.9|7727.9|7742.9|7727.9|1
1608287400000|2020-12-18 10:30:00|7743.4|7728.4|7741.4|7726.4|7743.4|7728.4|7741.4|7726.4|3
1608287700000|2020-12-18 10:35:00|7741|7726|7741.4|7726.4|7741.4|7726.4|7740.9|7725.9|1
1608288000000|2020-12-18 10:40:00|7740.9|7725.9|7738.9|7723.9|7742.9|7727.9|7738.9|7723.9|55
1608288300000|2020-12-18 10:45:00|7737.5|7722.5|7738.4|7723.4|7738.4|7723.4|7737.5|7722.5|2
1608288600000|2020-12-18 10:50:00|7737.8|7722.8|7737.9|7722.9|7737.9|7722.9|7736.4|7721.4|9
1608288900000|2020-12-18 10:55:00|7738|7723|7736.3|7721.3|7739.4|7724.4|7734.9|7719.9|6
1608289200000|2020-12-18 11:00:00|7735.9|7720.9|7729.4|7714.4|7735.9|7720.9|7729.4|7714.4|25
1608289500000|2020-12-18 11:05:00|7729.8|7714.8|7728.4|7713.4|7729.8|7714.8|7728.4|7713.4|2
1608289800000|2020-12-18 11:10:00|||||||||2
1608290400000|2020-12-18 11:20:00|7728.9|7713.9|7728.4|7713.4|7728.9|7713.9|7728.4|7713.4|2
1608290700000|2020-12-18 11:25:00|7727.9|7712.9|7728.5|7713.5|7728.5|7713.5|7727.9|7712.9|3
1608291000000|2020-12-18 11:30:00|7729|7714|7729.9|7714.9|7729.9|7714.9|7729|7714|1
1608291300000|2020-12-18 11:35:00|7729|7714|7735.8|7720.8|7736.2|7721.2|7729|7714|13
1608291600000|2020-12-18 11:40:00|7734.8|7719.8|7733.4|7718.4|7735.8|7720.8|7733.4|7718.4|10
1608291900000|2020-12-18 11:45:00|7733.5|7718.5|7733.4|7718.4|7733.5|7718.5|7732.5|7717.5|1
1608292200000|2020-12-18 11:50:00|7732.8|7717.8|7730|7715|7734.2|7719.2|7729.8|7714.8|23
1608292500000|2020-12-18 11:55:00|7729.5|7714.5|7729.4|7714.4|7729.5|7714.5|7729.4|7714.4|1
1608292800000|2020-12-18 12:00:00|7732.4|7717.4|7728.4|7713.4|7732.4|7717.4|7727|7712|34
1608293100000|2020-12-18 12:05:00|7728.9|7713.9|7729.9|7714.9|7730.4|7715.4|7728.9|7713.9|5
1608293400000|2020-12-18 12:10:00|7730.4|7715.4|7727.4|7712.4|7731|7716|7727.4|7712.4|14
1608293700000|2020-12-18 12:15:00|7722.5|7707.5|7722.9|7707.9|7722.9|7707.9|7722|7707|13
1608294000000|2020-12-18 12:20:00|7723.4|7708.4|7720.9|7705.9|7723.4|7708.4|7720.5|7705.5|21
1608294300000|2020-12-18 12:25:00|7720.5|7705.5|7720.9|7705.9|7720.9|7705.9|7719.4|7704.4|9
1608294600000|2020-12-18 12:30:00|7721.4|7706.4|7725.3|7710.3|7725.3|7710.3|7721.4|7706.4|36
1608294900000|2020-12-18 12:35:00|7725.8|7710.8|7724.3|7709.3|7727.8|7712.8|7722.4|7707.4|26
1608295200000|2020-12-18 12:40:00|7724.8|7709.8|7722.3|7707.3|7724.8|7709.8|7720.9|7705.9|17
1608295500000|2020-12-18 12:45:00|7722.4|7707.4|7727.3|7712.3|7727.3|7712.3|7722.4|7707.4|12
1608295800000|2020-12-18 12:50:00|7727.8|7712.8|7721.9|7706.9|7727.8|7712.8|7721.9|7706.9|16
1608296100000|2020-12-18 12:55:00|7722|7707|7724.8|7709.8|7725.8|7710.8|7722|7707|39
1608296400000|2020-12-18 13:00:00|7727.3|7712.3|7732.3|7717.3|7734.3|7719.3|7727.3|7712.3|85
1608296700000|2020-12-18 13:05:00|7731.3|7716.3|7726.8|7711.8|7736.6|7721.6|7725.3|7710.3|80
1608297000000|2020-12-18 13:10:00|7726.3|7711.3|7722.3|7707.3|7726.3|7711.3|7720.9|7705.9|82
1608297300000|2020-12-18 13:15:00|7721.4|7706.4|7722|7707|7722|7707|7716.5|7701.5|81
1608297600000|2020-12-18 13:20:00|7721|7706|7714|7699|7721|7706|7712.5|7697.5|117
1608297900000|2020-12-18 13:25:00|7713.5|7698.5|7713.5|7698.5|7716|7701|7711.9|7696.9|51
1608298200000|2020-12-18 13:30:00|7713.6|7698.6|7713.5|7698.5|7715|7700|7710|7695|76
1608298500000|2020-12-18 13:35:00|7714.5|7699.5|7721.4|7706.4|7722.5|7707.5|7714.5|7699.5|63
1608298800000|2020-12-18 13:40:00|7721.5|7706.5|7727.6|7712.6|7729|7714|7717.5|7702.5|33
1608299100000|2020-12-18 13:45:00|7727.5|7712.5|7725.5|7710.5|7727.5|7712.5|7724.4|7709.4|17
1608299400000|2020-12-18 13:50:00|7727.3|7712.3|7721|7706|7727.5|7712.5|7720.5|7705.5|203
1608299700000|2020-12-18 13:55:00|7720.5|7705.5|7719.6|7704.6|7720.5|7705.5|7717.1|7702.1|55
1608300000000|2020-12-18 14:00:00|7719.1|7704.1|7725.6|7710.6|7726.1|7711.1|7718.1|7703.1|75
1608300300000|2020-12-18 14:05:00|7726|7711|7723.2|7708.2|7727.1|7712.1|7720.1|7705.1|52
1608300600000|2020-12-18 14:10:00|7722.7|7707.7|7719.6|7704.6|7724.1|7709.1|7716.7|7701.7|69
1608300900000|2020-12-18 14:15:00|7719.1|7704.1|7722.7|7707.7|7724.1|7709.1|7716.6|7701.6|34
1608301200000|2020-12-18 14:20:00|7722.6|7707.6|7723.6|7708.6|7727.2|7712.2|7719.1|7704.1|55
1608301500000|2020-12-18 14:25:00|7723.2|7708.2|7705.6|7690.6|7723.2|7708.2|7703.2|7688.2|146
1608301800000|2020-12-18 14:30:00|7706.1|7691.1|7715.6|7700.6|7722.6|7707.6|7706.1|7691.1|96
1608302100000|2020-12-18 14:35:00|7714.3|7699.3|7719.7|7704.7|7723.3|7708.3|7712.7|7697.7|111
1608302400000|2020-12-18 14:40:00|7720.1|7705.1|7734.1|7719.1|7736|7721|7717.7|7702.7|146
1608302700000|2020-12-18 14:45:00|7733.6|7718.6|7731.5|7716.5|7739.4|7724.4|7726.7|7711.7|174
1608303000000|2020-12-18 14:50:00|7729.3|7714.3|7713.6|7698.6|7729.3|7714.3|7711.6|7696.6|120
1608303300000|2020-12-18 14:55:00|7713.2|7698.2|7715.6|7700.6|7720.1|7705.1|7709.6|7694.6|66
1608303600000|2020-12-18 15:00:00|7715.1|7700.1|7719.6|7704.6|7723.1|7708.1|7714.1|7699.1|89
1608303900000|2020-12-18 15:05:00|7719.5|7704.5|7724.2|7709.2|7728.6|7713.6|7718.6|7703.6|100
1608304200000|2020-12-18 15:10:00|7723.7|7708.7|7734.6|7719.6|7736.6|7721.6|7723.7|7708.7|84
1608304500000|2020-12-18 15:15:00|7733.3|7718.3|7738.5|7723.5|7739|7724|7730.6|7715.6|77
1608304800000|2020-12-18 15:20:00|7739|7724|7734.5|7719.5|7740|7725|7732.6|7717.6|85
1608305100000|2020-12-18 15:25:00|7733.2|7718.2|7728.7|7713.7|7738.6|7723.6|7727.6|7712.6|167
1608305400000|2020-12-18 15:30:00|7730.2|7715.2|7728.3|7713.3|7732.1|7717.1|7721.6|7706.6|164
1608305700000|2020-12-18 15:35:00|7726.7|7711.7|7714.8|7699.8|7730.3|7715.3|7707.8|7692.8|156
1608306000000|2020-12-18 15:40:00|7714.3|7699.3|7712.8|7697.8|7717.8|7702.8|7710.8|7695.8|80
1608306300000|2020-12-18 15:45:00|7712.3|7697.3|7708.8|7693.8|7716.3|7701.3|7707.8|7692.8|80
1608306600000|2020-12-18 15:50:00|7707.8|7692.8|7710.1|7695.1|7712.8|7697.8|7706.3|7691.3|128
1608306900000|2020-12-18 15:55:00|7709.6|7694.6|7706.8|7691.8|7710.3|7695.3|7706.8|7691.8|114
1608307200000|2020-12-18 16:00:00|7707.7|7692.7|7714.3|7699.3|7716.3|7701.3|7702.8|7687.8|216
1608307500000|2020-12-18 16:05:00|7714.8|7699.8|7717.3|7702.3|7717.3|7702.3|7712.4|7697.4|135
1608307800000|2020-12-18 16:10:00|7716.4|7701.4|7704.8|7689.8|7717.3|7702.3|7703.8|7688.8|115
1608308100000|2020-12-18 16:15:00|7705.3|7690.3|7716.8|7701.8|7717.8|7702.8|7705.3|7690.3|85
1608308400000|2020-12-18 16:20:00|7717.2|7702.2|7724.8|7709.8|7724.8|7709.8|7715.3|7700.3|105
1608308700000|2020-12-18 16:25:00|7723.9|7708.9|7720.7|7705.7|7729.2|7714.2|7718.8|7703.8|193
1608309000000|2020-12-18 16:30:00|7721.2|7706.2|7724.7|7709.7|7725.1|7710.1|7715.8|7700.8|68
1608309300000|2020-12-18 16:35:00|7723.8|7708.8|7722.7|7707.7|7729.2|7714.2|7722.2|7707.2|111
1608309600000|2020-12-18 16:40:00|7721.8|7706.8|7723.3|7708.3|7723.8|7708.8|7721.3|7706.3|62
1608309900000|2020-12-18 16:45:00|7723.2|7708.2|7723.8|7708.8|7725.3|7710.3|7721.3|7706.3|67
1608310200000|2020-12-18 16:50:00|7723.7|7708.7|7727.9|7712.9|7729.3|7714.3|7722.4|7707.4|82
1608310500000|2020-12-18 16:55:00|7726.3|7711.3|7725.8|7710.8|7726.4|7711.4|7725.3|7710.3|45
1608310800000|2020-12-18 17:00:00|7727.1|7712.1|7726.9|7711.9|7729.2|7714.2|7725.4|7710.4|73
1608311100000|2020-12-18 17:05:00|7726.4|7711.4|7728.8|7713.8|7729.3|7714.3|7725.4|7710.4|39
1608311400000|2020-12-18 17:10:00|7728.4|7713.4|7725.6|7710.6|7728.7|7713.7|7722.9|7707.9|59
1608311700000|2020-12-18 17:15:00|7726.1|7711.1|7733.5|7718.5|7735|7720|7726.1|7711.1|150
1608312000000|2020-12-18 17:20:00|7734.4|7719.4|7732.6|7717.6|7739.9|7724.9|7732.6|7717.6|98
1608312300000|2020-12-18 17:25:00|7734|7719|7731.7|7716.7|7734|7719|7729.1|7714.1|60
1608312600000|2020-12-18 17:30:00|7731.3|7716.3|7731.8|7716.8|7735.1|7720.1|7728.2|7713.2|86
1608312900000|2020-12-18 17:35:00|7731.7|7716.7|7729.8|7714.8|7733.7|7718.7|7729.8|7714.8|34
1608313200000|2020-12-18 17:40:00|7729.3|7714.3|7728.8|7713.8|7731.8|7716.8|7728.1|7713.1|63
1608313500000|2020-12-18 17:45:00|7728.7|7713.7|7728.2|7713.2|7728.7|7713.7|7724.3|7709.3|38
1608313800000|2020-12-18 17:50:00|7727.7|7712.7|7722.7|7707.7|7728.2|7713.2|7722.2|7707.2|33
1608314100000|2020-12-18 17:55:00|7722.3|7707.3|7725.7|7710.7|7726.2|7711.2|7722.2|7707.2|28
1608314400000|2020-12-18 18:00:00|7724.7|7709.7|7727.7|7712.7|7728.2|7713.2|7723.7|7708.7|23
1608314700000|2020-12-18 18:05:00|7727.8|7712.8|7727.2|7712.2|7728.2|7713.2|7726.2|7711.2|27
1608315000000|2020-12-18 18:10:00|7726.8|7711.8|7728.2|7713.2|7728.2|7713.2|7726.2|7711.2|20
1608315300000|2020-12-18 18:15:00|7728.3|7713.3|7730.2|7715.2|7731.2|7716.2|7728.3|7713.3|36
1608315600000|2020-12-18 18:20:00|7731.2|7716.2|7725.6|7710.6|7731.7|7716.7|7725.6|7710.6|59
1608315900000|2020-12-18 18:25:00|7726.1|7711.1|7728.1|7713.1|7729.1|7714.1|7724.1|7709.1|43
1608316200000|2020-12-18 18:30:00|7727.6|7712.6|7729.6|7714.6|7730.1|7715.1|7727.1|7712.1|31
1608316500000|2020-12-18 18:35:00|7727.8|7712.8|7727|7712|7730.1|7715.1|7723|7708|61
1608316800000|2020-12-18 18:40:00|7726.5|7711.5|7727|7712|7729.1|7714.1|7723.9|7708.9|61
1608317100000|2020-12-18 18:45:00|7726.9|7711.9|7730|7715|7731.4|7716.4|7726.1|7711.1|45
1608317400000|2020-12-18 18:50:00|7730.4|7715.4|7732.3|7717.3|7733.8|7718.8|7730.4|7715.4|127
1608317700000|2020-12-18 18:55:00|7731.9|7716.9|7740.3|7725.3|7744.8|7729.8|7731.9|7716.9|143
1608318000000|2020-12-18 19:00:00|7739.8|7724.8|7747.3|7732.3|7755.8|7740.8|7738.5|7723.5|266
1608318300000|2020-12-18 19:05:00|7746.9|7731.9|7745.9|7730.9|7747.4|7732.4|7739.4|7724.4|113
1608318600000|2020-12-18 19:10:00|7741.9|7726.9|7723.4|7708.4|7747.5|7732.5|7721|7706|451
1608318900000|2020-12-18 19:15:00|7721.9|7706.9|7717.9|7702.9|7729.3|7714.3|7712.4|7697.4|179
1608319200000|2020-12-18 19:20:00|7718|7703|7718|7703|7718|7703|7718|7703|0
1608516000000|2020-12-21 02:00:00|7738.1|7723.1|7737.6|7722.6|7739.6|7724.6|7732.1|7717.1|140
1608516300000|2020-12-21 02:05:00|7737.1|7722.1|7739.3|7724.3|7742.1|7727.1|7735.6|7720.6|41
1608516600000|2020-12-21 02:10:00|7739.2|7724.2|7743.4|7728.4|7744.7|7729.7|7739.2|7724.2|30
1608516900000|2020-12-21 02:15:00|7743.2|7728.2|7732.7|7717.7|7743.2|7728.2|7732.7|7717.7|41
1608517200000|2020-12-21 02:20:00|7734.2|7719.2|7722.7|7707.7|7734.2|7719.2|7722.7|7707.7|43
1608517500000|2020-12-21 02:25:00|7722.2|7707.2|7718.3|7703.3|7722.2|7707.2|7713.9|7698.9|56
1608517800000|2020-12-21 02:30:00|7717.9|7702.9|7717.8|7702.8|7721.2|7706.2|7715.8|7700.8|39
1608518100000|2020-12-21 02:35:00|7718.3|7703.3|7711.4|7696.4|7718.3|7703.3|7710.9|7695.9|28
1608518400000|2020-12-21 02:40:00|7710.9|7695.9|7708.3|7693.3|7711.4|7696.4|7706|7691|19
1608518700000|2020-12-21 02:45:00|7708.2|7693.2|7708.8|7693.8|7711.2|7696.2|7706.2|7691.2|23
1608519000000|2020-12-21 02:50:00|7708.9|7693.9|7707.8|7692.8|7709.7|7694.7|7705.8|7690.8|9
1608519300000|2020-12-21 02:55:00|7707.3|7692.3|7705.9|7690.9|7707.8|7692.8|7705.9|7690.9|5
1608519600000|2020-12-21 03:00:00|7705.4|7690.4|7695.9|7680.9|7705.4|7690.4|7693.1|7678.1|132
1608519900000|2020-12-21 03:05:00|7696|7681|7690.6|7675.6|7701.4|7686.4|7690.6|7675.6|82
1608520200000|2020-12-21 03:10:00|7689.6|7674.6|7686|7671|7690.5|7675.5|7680.5|7665.5|73
1608520500000|2020-12-21 03:15:00|7687.7|7672.7|7680.5|7665.5|7687.8|7672.8|7680.5|7665.5|13
1608520800000|2020-12-21 03:20:00|7680.2|7665.2|7680.5|7665.5|7685.3|7670.3|7678.5|7663.5|52
1608521100000|2020-12-21 03:25:00|7678.9|7663.9|7680|7665|7680.8|7665.8|7673.5|7658.5|39
1608521400000|2020-12-21 03:30:00|7679.8|7664.8|7678.5|7663.5|7679.8|7664.8|7678.5|7663.5|1
1608521700000|2020-12-21 03:35:00|7678.6|7663.6|7678.6|7663.6|7678.6|7663.6|7678.6|7663.6|0
1608522000000|2020-12-21 03:40:00|7679|7664|7679.6|7664.6|7679.6|7664.6|7679|7664|0
1608522300000|2020-12-21 03:45:00|7680|7665|7680.6|7665.6|7680.6|7665.6|7680|7665|0
1608522600000|2020-12-21 03:50:00|7683.3|7668.3|7680.6|7665.6|7686.4|7671.4|7676.1|7661.1|53
1608522900000|2020-12-21 03:55:00|7680.7|7665.7|7680.3|7665.3|7680.7|7665.7|7679.8|7664.8|4
1608523200000|2020-12-21 04:00:00|7679.8|7664.8|7675.8|7660.8|7679.8|7664.8|7674.3|7659.3|34
1608523500000|2020-12-21 04:05:00|7676.7|7661.7|7681.2|7666.2|7683|7668|7676.7|7661.7|4
1608523800000|2020-12-21 04:10:00|7680.2|7665.2|7681.8|7666.8|7681.8|7666.8|7677.9|7662.9|5
1608524100000|2020-12-21 04:15:00|7682.2|7667.2|7682.3|7667.3|7682.3|7667.3|7682.2|7667.2|0
1608524400000|2020-12-21 04:20:00|||||||||1
1608524700000|2020-12-21 04:25:00|7682.7|7667.7|7684.7|7669.7|7684.7|7669.7|7682.7|7667.7|3
1608525000000|2020-12-21 04:30:00|||||||||2
1608526200000|2020-12-21 04:50:00|7684.3|7669.3|7684.3|7669.3|7684.3|7669.3|7684.3|7669.3|1
1608526500000|2020-12-21 04:55:00|7682.7|7667.7|7682.7|7667.7|7682.7|7667.7|7682.7|7667.7|2
1608526800000|2020-12-21 05:00:00|7681.4|7666.4|7679.3|7664.3|7681.4|7666.4|7679.3|7664.3|3
1608527100000|2020-12-21 05:05:00|7680.2|7665.2|7680.7|7665.7|7680.7|7665.7|7680.2|7665.2|2
1608527400000|2020-12-21 05:10:00|7681.2|7666.2|7681.2|7666.2|7681.2|7666.2|7681.2|7666.2|0
1608527700000|2020-12-21 05:15:00|7681.4|7666.4|7683.7|7668.7|7683.8|7668.8|7681.4|7666.4|8
1608528300000|2020-12-21 05:25:00|7681.8|7666.8|7682.2|7667.2|7682.2|7667.2|7681.8|7666.8|4
1608528600000|2020-12-21 05:30:00|7681.8|7666.8|7687|7672|7687|7672|7681.7|7666.7|12
1608528900000|2020-12-21 05:35:00|7687.4|7672.4|7693.8|7678.8|7693.8|7678.8|7687.4|7672.4|8
1608529200000|2020-12-21 05:40:00|7694.6|7679.6|7692.5|7677.5|7694.8|7679.8|7691.8|7676.8|5
1608529500000|2020-12-21 05:45:00|7694.5|7679.5|7691.5|7676.5|7694.5|7679.5|7691.5|7676.5|2
1608529800000|2020-12-21 05:50:00|7692|7677|7696|7681|7696|7681|7692|7677|2
1608530100000|2020-12-21 05:55:00|7694.3|7679.3|7693.1|7678.1|7694.3|7679.3|7693|7678|0
1608530400000|2020-12-21 06:00:00|7694.1|7679.1|7694.1|7679.1|7694.1|7679.1|7694.1|7679.1|0
1608531000000|2020-12-21 06:10:00|7695.6|7680.6|7694.1|7679.1|7695.6|7680.6|7694.1|7679.1|1
1608531900000|2020-12-21 06:25:00|7695.3|7680.3|7693.6|7678.6|7696.4|7681.4|7693.1|7678.1|4
1608532200000|2020-12-21 06:30:00|7694.6|7679.6|7692.1|7677.1|7694.6|7679.6|7692.1|7677.1|2
1608532500000|2020-12-21 06:35:00|7692|7677|7688.5|7673.5|7692|7677|7688.5|7673.5|11
1608532800000|2020-12-21 06:40:00|7688.4|7673.4|7685|7670|7690.5|7675.5|7685|7670|9
1608533100000|2020-12-21 06:45:00|7685.4|7670.4|7686.4|7671.4|7687.5|7672.5|7683.1|7668.1|22
1608533400000|2020-12-21 06:50:00|7686.6|7671.6|7687|7672|7687|7672|7686.6|7671.6|1
1608533700000|2020-12-21 06:55:00|7685.5|7670.5|7685.9|7670.9|7686|7671|7683.5|7668.5|4
1608534000000|2020-12-21 07:00:00|7685.1|7670.1|7686.9|7671.9|7686.9|7671.9|7685|7670|10
1608534300000|2020-12-21 07:05:00|7686.1|7671.1|7683.4|7668.4|7687.4|7672.4|7683.4|7668.4|4
1608534600000|2020-12-21 07:10:00|7683.8|7668.8|7687.8|7672.8|7687.8|7672.8|7682.9|7667.9|16
1608534900000|2020-12-21 07:15:00|7688.4|7673.4|7688.4|7673.4|7688.8|7673.8|7687.8|7672.8|8
1608535200000|2020-12-21 07:20:00|7687.5|7672.5|7686.4|7671.4|7687.5|7672.5|7685.3|7670.3|5
1608535500000|2020-12-21 07:25:00|7685.9|7670.9|7685.4|7670.4|7685.9|7670.9|7685.4|7670.4|3
1608535800000|2020-12-21 07:30:00|7685.3|7670.3|7685.3|7670.3|7685.9|7670.9|7684.9|7669.9|8
1608536100000|2020-12-21 07:35:00|7684.9|7669.9|7684|7669|7684.9|7669.9|7683.3|7668.3|5
1608536400000|2020-12-21 07:40:00|7683.6|7668.6|7683.5|7668.5|7684|7669|7683.5|7668.5|3
1608536700000|2020-12-21 07:45:00|7683|7668|7681|7666|7683|7668|7681|7666|4
1608537000000|2020-12-21 07:50:00|||||||||7
1608537300000|2020-12-21 07:55:00|7681.5|7666.5|7684.4|7669.4|7686.9|7671.9|7681.5|7666.5|17
1608537600000|2020-12-21 08:00:00|7682.3|7667.3|7683|7668|7683|7668|7682.3|7667.3|2
1608537900000|2020-12-21 08:05:00|7682.4|7667.4|7683.4|7668.4|7683.4|7668.4|7682|7667|2
1608538200000|2020-12-21 08:10:00|7683.8|7668.8|7689.2|7674.2|7689.2|7674.2|7683.8|7668.8|6
1608538500000|2020-12-21 08:15:00|7690.7|7675.7|7692.9|7677.9|7693.8|7678.8|7689.2|7674.2|15
1608538800000|2020-12-21 08:20:00|7693.9|7678.9|7694.4|7679.4|7694.4|7679.4|7690.3|7675.3|7
1608539100000|2020-12-21 08:25:00|7694.3|7679.3|7692|7677|7694.3|7679.3|7692|7677|6
1608539400000|2020-12-21 08:30:00|7691.4|7676.4|7693.3|7678.3|7693.3|7678.3|7686.4|7671.4|9
1608539700000|2020-12-21 08:35:00|7691.4|7676.4|7689.4|7674.4|7694.4|7679.4|7688.5|7673.5|8
1608540000000|2020-12-21 08:40:00|7689.9|7674.9|7689.4|7674.4|7690.4|7675.4|7688.5|7673.5|6
1608540300000|2020-12-21 08:45:00|7689.8|7674.8|7688.9|7673.9|7691.5|7676.5|7687.4|7672.4|7
1608540600000|2020-12-21 08:50:00|7689.3|7674.3|7688|7673|7691.9|7676.9|7687.9|7672.9|12
1608540900000|2020-12-21 08:55:00|7688.9|7673.9|7690.5|7675.5|7691|7676|7688.5|7673.5|7
1608541200000|2020-12-21 09:00:00|7691|7676|7693|7678|7695.9|7680.9|7691|7676|26
1608541500000|2020-12-21 09:05:00|7692.5|7677.5|7692|7677|7692.5|7677.5|7692|7677|3
1608541800000|2020-12-21 09:10:00|7691.8|7676.8|7679|7664|7691.8|7676.8|7678.6|7663.6|17
1608542100000|2020-12-21 09:15:00|7680.7|7665.7|7682|7667|7682.5|7667.5|7679|7664|13
1608542400000|2020-12-21 09:20:00|7682.4|7667.4|7661.2|7646.2|7686.4|7671.4|7657|7642|149
1608542700000|2020-12-21 09:25:00|7659.2|7644.2|7653.2|7638.2|7660.2|7645.2|7653.2|7638.2|51
1608543000000|2020-12-21 09:30:00|7654.2|7639.2|7647.3|7632.3|7655.7|7640.7|7645.2|7630.2|44
1608543300000|2020-12-21 09:35:00|7647.4|7632.4|7599.6|7584.6|7647.4|7632.4|7599.6|7584.6|225
1608543600000|2020-12-21 09:40:00|7599.2|7584.2|7584.7|7569.7|7599.2|7584.2|7583.8|7568.8|140
1608543900000|2020-12-21 09:45:00|7587.6|7572.6|7581.9|7566.9|7587.6|7572.6|7579.9|7564.9|152
1608544200000|2020-12-21 09:50:00|7581.8|7566.8|7585.9|7570.9|7588.7|7573.7|7580.9|7565.9|41
1608544500000|2020-12-21 09:55:00|7585.8|7570.8|7586.3|7571.3|7591.2|7576.2|7580.8|7565.8|37
1608544800000|2020-12-21 10:00:00|7587.3|7572.3|7582.8|7567.8|7591.3|7576.3|7580.8|7565.8|21
1608545100000|2020-12-21 10:05:00|7582.3|7567.3|7582.3|7567.3|7593.6|7578.6|7580.8|7565.8|158
1608545400000|2020-12-21 10:10:00|7584|7569|7561.8|7546.8|7584.3|7569.3|7554.3|7539.3|287
1608545700000|2020-12-21 10:15:00|7561.3|7546.3|7556.4|7541.4|7564.4|7549.4|7554.4|7539.4|101
1608546000000|2020-12-21 10:20:00|7555.5|7540.5|7542|7527|7555.5|7540.5|7539.9|7524.9|211
1608546300000|2020-12-21 10:25:00|7541.9|7526.9|7543.9|7528.9|7544.2|7529.2|7540|7525|78
1608546600000|2020-12-21 10:30:00|7543.8|7528.8|7550.7|7535.7|7550.7|7535.7|7543.8|7528.8|35
1608546900000|2020-12-21 10:35:00|7551.1|7536.1|7557.8|7542.8|7558.3|7543.3|7547.9|7532.9|49
1608547200000|2020-12-21 10:40:00|7557.3|7542.3|7558.4|7543.4|7563.2|7548.2|7555.7|7540.7|27
1608547500000|2020-12-21 10:45:00|7557.9|7542.9|7548.3|7533.3|7557.9|7542.9|7547.4|7532.4|31
1608547800000|2020-12-21 10:50:00|7547.4|7532.4|7542.9|7527.9|7547.9|7532.9|7541.4|7526.4|29
1608548100000|2020-12-21 10:55:00|7545.8|7530.8|7539.8|7524.8|7545.8|7530.8|7539.2|7524.2|255
1608548400000|2020-12-21 11:00:00|7541.1|7526.1|7498|7483|7541.1|7526.1|7495.5|7480.5|389
1608548700000|2020-12-21 11:05:00|7497.8|7482.8|7492.4|7477.4|7503.5|7488.5|7492|7477|202
1608549000000|2020-12-21 11:10:00|7496.9|7481.9|7480|7465|7496.9|7481.9|7480|7465|218
1608549300000|2020-12-21 11:15:00|7478.8|7463.8|7485|7470|7487.1|7472.1|7478|7463|115
1608549600000|2020-12-21 11:20:00|7483.6|7468.6|7486.5|7471.5|7488.9|7473.9|7483.3|7468.3|35
1608549900000|2020-12-21 11:25:00|7485.6|7470.6|7499.2|7484.2|7501.6|7486.6|7485.6|7470.6|67
1608550200000|2020-12-21 11:30:00|7497.9|7482.9|7500.2|7485.2|7500.2|7485.2|7497.3|7482.3|45
1608550500000|2020-12-21 11:35:00|7500.6|7485.6|7511|7496|7523.4|7508.4|7500.6|7485.6|255
1608550800000|2020-12-21 11:40:00|7510.9|7495.9|7517.9|7502.9|7517.9|7502.9|7507.2|7492.2|102
1608551100000|2020-12-21 11:45:00|7519.2|7504.2|7527|7512|7532|7517|7519.2|7504.2|77
1608551400000|2020-12-21 11:50:00|7526.6|7511.6|7528.5|7513.5|7531|7516|7526.1|7511.1|35
1608551700000|2020-12-21 11:55:00|7531.8|7516.8|7531.1|7516.1|7533.4|7518.4|7530|7515|158
1608552000000|2020-12-21 12:00:00|7531.6|7516.6|7540.3|7525.3|7540.3|7525.3|7530.1|7515.1|124
1608552300000|2020-12-21 12:05:00|7540.8|7525.8|7579.9|7564.9|7579.9|7564.9|7540.8|7525.8|160
1608552600000|2020-12-21 12:10:00|7580|7565|7586.8|7571.8|7588.6|7573.6|7574.6|7559.6|65
1608552900000|2020-12-21 12:15:00|7587.7|7572.7|7584.6|7569.6|7587.9|7572.9|7575.3|7560.3|12
1608553200000|2020-12-21 12:20:00|7584.5|7569.5|7578.8|7563.8|7584.6|7569.6|7578.3|7563.3|39
1608553500000|2020-12-21 12:25:00|7576.6|7561.6|7563.7|7548.7|7584.2|7569.2|7554.4|7539.4|81
1608553800000|2020-12-21 12:30:00|7564.2|7549.2|7561.4|7546.4|7566.2|7551.2|7560.3|7545.3|13
1608554100000|2020-12-21 12:35:00|7560.8|7545.8|7570.8|7555.8|7570.8|7555.8|7560.8|7545.8|15
1608554400000|2020-12-21 12:40:00|7573.8|7558.8|7593.9|7578.9|7593.9|7578.9|7572|7557|47
1608554700000|2020-12-21 12:45:00|7593.7|7578.7|7583.9|7568.9|7597.1|7582.1|7581.9|7566.9|58
1608555000000|2020-12-21 12:50:00|7584.3|7569.3|7576.3|7561.3|7584.3|7569.3|7574.5|7559.5|14
1608555300000|2020-12-21 12:55:00|7576.4|7561.4|7579.3|7564.3|7579.8|7564.8|7567.4|7552.4|37
1608555600000|2020-12-21 13:00:00|7574.2|7559.2|7547.7|7532.7|7575.8|7560.8|7547.2|7532.2|153
1608555900000|2020-12-21 13:05:00|7547.2|7532.2|7533.5|7518.5|7547.2|7532.2|7533.5|7518.5|147
1608556200000|2020-12-21 13:10:00|7534|7519|7532.6|7517.6|7537.4|7522.4|7531.1|7516.1|134
1608556500000|2020-12-21 13:15:00|7531.7|7516.7|7526.1|7511.1|7532.5|7517.5|7519.5|7504.5|293
1608556800000|2020-12-21 13:20:00|7525.7|7510.7|7528.2|7513.2|7532.2|7517.2|7524.9|7509.9|153
1608557100000|2020-12-21 13:25:00|7528.8|7513.8|7542.1|7527.1|7559.7|7544.7|7527.3|7512.3|169
1608557400000|2020-12-21 13:30:00|7541.3|7526.3|7547.5|7532.5|7548.7|7533.7|7538.2|7523.2|112
1608557700000|2020-12-21 13:35:00|7547.1|7532.1|7564.6|7549.6|7566.5|7551.5|7543.5|7528.5|112
1608558000000|2020-12-21 13:40:00|7564.5|7549.5|7562.7|7547.7|7568.9|7553.9|7560|7545|95
1608558300000|2020-12-21 13:45:00|7562.5|7547.5|7555|7540|7563.6|7548.6|7555|7540|33
1608558600000|2020-12-21 13:50:00|7555.9|7540.9|7555.7|7540.7|7565.9|7550.9|7552.2|7537.2|105
1608558900000|2020-12-21 13:55:00|7555.3|7540.3|7561.2|7546.2|7565.4|7550.4|7555.3|7540.3|81
1608559200000|2020-12-21 14:00:00|7561.1|7546.1|7550.6|7535.6|7567.1|7552.1|7547.5|7532.5|85
1608559500000|2020-12-21 14:05:00|7550.1|7535.1|7554.7|7539.7|7558.5|7543.5|7549.8|7534.8|32
1608559800000|2020-12-21 14:10:00|7552.8|7537.8|7560.6|7545.6|7561.6|7546.6|7550|7535|49
1608560100000|2020-12-21 14:15:00|7560.7|7545.7|7569.1|7554.1|7569.6|7554.6|7560.7|7545.7|40
1608560400000|2020-12-21 14:20:00|7569.5|7554.5|7557.7|7542.7|7569.5|7554.5|7557.3|7542.3|47
1608560700000|2020-12-21 14:25:00|7557.3|7542.3|7553.4|7538.4|7558.6|7543.6|7550.3|7535.3|115
1608561000000|2020-12-21 14:30:00|7553.3|7538.3|7553.8|7538.8|7561.7|7546.7|7549.3|7534.3|238
1608561300000|2020-12-21 14:35:00|7553.6|7538.6|7551.5|7536.5|7562.3|7547.3|7549|7534|106
1608561600000|2020-12-21 14:40:00|7551.1|7536.1|7549.7|7534.7|7554.3|7539.3|7548.6|7533.6|159
1608561900000|2020-12-21 14:45:00|7549.6|7534.6|7541|7526|7550.1|7535.1|7540.8|7525.8|353
1608562200000|2020-12-21 14:50:00|7540.9|7525.9|7530.9|7515.9|7544.9|7529.9|7530.9|7515.9|245
1608562500000|2020-12-21 14:55:00|7531.9|7516.9|7531.9|7516.9|7541.8|7526.8|7526.8|7511.8|143
1608562800000|2020-12-21 15:00:00|7531.5|7516.5|7534.1|7519.1|7539.4|7524.4|7529.5|7514.5|126
1608563100000|2020-12-21 15:05:00|7533.9|7518.9|7546.7|7531.7|7548.1|7533.1|7533.9|7518.9|164
1608563400000|2020-12-21 15:10:00|7546.3|7531.3|7538.4|7523.4|7552.4|7537.4|7535.5|7520.5|98
1608563700000|2020-12-21 15:15:00|7537.9|7522.9|7538.8|7523.8|7543.6|7528.6|7535.4|7520.4|157
1608564000000|2020-12-21 15:20:00|7539.7|7524.7|7552.2|7537.2|7560|7545|7539.7|7524.7|222
1608564300000|2020-12-21 15:25:00|7552.3|7537.3|7560.6|7545.6|7570.2|7555.2|7550.3|7535.3|294
1608564600000|2020-12-21 15:30:00|7562.7|7547.7|7551.5|7536.5|7565.7|7550.7|7551.3|7536.3|196
1608564900000|2020-12-21 15:35:00|7552.3|7537.3|7535.4|7520.4|7552.3|7537.3|7534.4|7519.4|105
1608565200000|2020-12-21 15:40:00|7535.3|7520.3|7532.4|7517.4|7535.3|7520.3|7530.9|7515.9|162
1608565500000|2020-12-21 15:45:00|7532|7517|7528.7|7513.7|7532.5|7517.5|7528.7|7513.7|165
1608565800000|2020-12-21 15:50:00|7528.9|7513.9|7526|7511|7536.7|7521.7|7524.9|7509.9|353
1608566100000|2020-12-21 15:55:00|7526.4|7511.4|7530.7|7515.7|7535.2|7520.2|7526.4|7511.4|156
1608566400000|2020-12-21 16:00:00|7530.6|7515.6|7530|7515|7537.6|7522.6|7528.6|7513.6|131
1608566700000|2020-12-21 16:05:00|7531.3|7516.3|7537.2|7522.2|7546.1|7531.1|7530.8|7515.8|96
1608567000000|2020-12-21 16:10:00|7537.1|7522.1|7530.3|7515.3|7538.1|7523.1|7528.9|7513.9|116
1608567300000|2020-12-21 16:15:00|7530.8|7515.8|7526.4|7511.4|7537.1|7522.1|7524.9|7509.9|136
1608567600000|2020-12-21 16:20:00|7526.9|7511.9|7515.5|7500.5|7529.3|7514.3|7514.6|7499.6|156
1608567900000|2020-12-21 16:25:00|7515.9|7500.9|7505.8|7490.8|7515.9|7500.9|7504.9|7489.9|181
1608568200000|2020-12-21 16:30:00|7506.3|7491.3|7496.3|7481.3|7508.3|7493.3|7494.8|7479.8|162
1608568500000|2020-12-21 16:35:00|7495.8|7480.8|7504.6|7489.6|7508.6|7493.6|7494.8|7479.8|87
1608568800000|2020-12-21 16:40:00|7505.5|7490.5|7513.7|7498.7|7515.9|7500.9|7499.8|7484.8|142
1608569100000|2020-12-21 16:45:00|7513.3|7498.3|7509.7|7494.7|7515.9|7500.9|7501.3|7486.3|202
1608569400000|2020-12-21 16:50:00|7510.5|7495.5|7524.5|7509.5|7525.8|7510.8|7510.5|7495.5|166
1608569700000|2020-12-21 16:55:00|7524|7509|7515.9|7500.9|7524.2|7509.2|7511.8|7496.8|207
1608570000000|2020-12-21 17:00:00|7515.8|7500.8|7506.5|7491.5|7517.1|7502.1|7503.9|7488.9|163
1608570300000|2020-12-21 17:05:00|7506.4|7491.4|7496.4|7481.4|7506.4|7491.4|7496.4|7481.4|168
1608570600000|2020-12-21 17:10:00|7495.4|7480.4|7500.1|7485.1|7505.9|7490.9|7493.8|7478.8|137
1608570900000|2020-12-21 17:15:00|7499.6|7484.6|7503.4|7488.4|7503.5|7488.5|7495.2|7480.2|106
1608571200000|2020-12-21 17:20:00|7503.1|7488.1|7496|7481|7504|7489|7495.3|7480.3|85
1608571500000|2020-12-21 17:25:00|7496.1|7481.1|7495.9|7480.9|7503.9|7488.9|7493.6|7478.6|126
1608571800000|2020-12-21 17:30:00|7496|7481|7503.8|7488.8|7505.8|7490.8|7496|7481|60
1608572100000|2020-12-21 17:35:00|7503.4|7488.4|7502.4|7487.4|7503.8|7488.8|7496.1|7481.1|55
1608572400000|2020-12-21 17:40:00|7502.5|7487.5|7506.8|7491.8|7510.8|7495.8|7502.5|7487.5|74
1608572700000|2020-12-21 17:45:00|7507.2|7492.2|7522.3|7507.3|7523.7|7508.7|7507.2|7492.2|59
1608573000000|2020-12-21 17:50:00|7522.7|7507.7|7516.9|7501.9|7522.8|7507.8|7515.9|7500.9|113
1608573300000|2020-12-21 17:55:00|7517.4|7502.4|7509.5|7494.5|7517.4|7502.4|7508.4|7493.4|72
1608573600000|2020-12-21 18:00:00|7509.9|7494.9|7525.4|7510.4|7525.4|7510.4|7509.9|7494.9|56
1608573900000|2020-12-21 18:05:00|7522.4|7507.4|7524.4|7509.4|7525.9|7510.9|7520.5|7505.5|85
1608574200000|2020-12-21 18:10:00|7523.9|7508.9|7530.6|7515.6|7534.4|7519.4|7523.9|7508.9|33
1608574500000|2020-12-21 18:15:00|7530.7|7515.7|7534.4|7519.4|7534.5|7519.5|7530.2|7515.2|47
1608574800000|2020-12-21 18:20:00|7533.9|7518.9|7539|7524|7539.9|7524.9|7533.5|7518.5|43
1608575100000|2020-12-21 18:25:00|7536.7|7521.7|7519.2|7504.2|7538.1|7523.1|7519|7504|100
1608575400000|2020-12-21 18:30:00|7519.7|7504.7|7518.8|7503.8|7522.1|7507.1|7517.7|7502.7|41
1608575700000|2020-12-21 18:35:00|7517.8|7502.8|7514.7|7499.7|7518.3|7503.3|7514.2|7499.2|31
1608576000000|2020-12-21 18:40:00|7513.8|7498.8|7510|7495|7515.8|7500.8|7508.3|7493.3|127
1608576300000|2020-12-21 18:45:00|7509.5|7494.5|7509.8|7494.8|7515.8|7500.8|7509.5|7494.5|73
1608576600000|2020-12-21 18:50:00|7510.4|7495.4|7519.5|7504.5|7520.9|7505.9|7506.1|7491.1|123
1608576900000|2020-12-21 18:55:00|7519.1|7504.1|7523|7508|7529.8|7514.8|7514.3|7499.3|113
1608577200000|2020-12-21 19:00:00|7523.6|7508.6|7513.8|7498.8|7526.7|7511.7|7511.2|7496.2|73
1608577500000|2020-12-21 19:05:00|7515.8|7500.8|7509|7494|7519.8|7504.8|7504.4|7489.4|178
1608577800000|2020-12-21 19:10:00|7510.7|7495.7|7492.3|7477.3|7513.6|7498.6|7488.1|7473.1|933
1608578100000|2020-12-21 19:15:00|7492.8|7477.8|7489.3|7474.3|7494.2|7479.2|7484.2|7469.2|322
1608602400000|2020-12-22 02:00:00|7494.1|7479.1|7516.5|7501.5|7523.4|7506.4|7490.9|7475.9|81
1608602700000|2020-12-22 02:05:00|7516.2|7501.2|7511.5|7496.5|7516.5|7501.5|7511.5|7496.5|23
1608603000000|2020-12-22 02:10:00|7511.1|7496.1|7516|7501|7516|7501|7505|7490|50
1608603300000|2020-12-22 02:15:00|7516.5|7501.5|7514.5|7499.5|7516.5|7501.5|7511|7496|13
1608603600000|2020-12-22 02:20:00|7515.1|7500.1|7510.1|7495.1|7516.7|7501.7|7510.1|7495.1|4
1608603900000|2020-12-22 02:25:00|7509.7|7494.7|7508.6|7493.6|7509.7|7494.7|7508.6|7493.6|0
1608604200000|2020-12-22 02:30:00|7514.6|7499.6|7515.5|7500.5|7517.5|7502.5|7513.2|7498.2|20
1608604500000|2020-12-22 02:35:00|7514.5|7499.5|7516.5|7501.5|7516.5|7501.5|7514.5|7499.5|4
1608604800000|2020-12-22 02:40:00|7516|7501|7513.6|7498.6|7516|7501|7512|7497|3
1608605100000|2020-12-22 02:45:00|7511.9|7496.9|7517|7502|7517.9|7502.9|7509|7494|4
1608605400000|2020-12-22 02:50:00|7516.2|7501.2|7519.5|7504.5|7521.8|7506.8|7514.9|7499.9|20
1608605700000|2020-12-22 02:55:00|7519.8|7504.8|7522|7507|7522|7507|7519.8|7504.8|15
1608606000000|2020-12-22 03:00:00|7522.7|7507.7|7530|7515|7532.7|7517.7|7522.7|7507.7|23
1608606300000|2020-12-22 03:05:00|7526|7511|7530|7515|7530.5|7515.5|7524|7509|11
1608606600000|2020-12-22 03:10:00|7529.5|7514.5|7531|7516|7532.5|7517.5|7528|7513|22
1608606900000|2020-12-22 03:15:00|7529.6|7514.6|7530.5|7515.5|7537.5|7522.5|7529.6|7514.6|25
1608607200000|2020-12-22 03:20:00|7531.8|7516.8|7531.1|7516.1|7533.1|7518.1|7527.5|7512.5|20
1608607500000|2020-12-22 03:25:00|7531|7516|7534|7519|7542|7519|7530.5|7515.5|7
1608607800000|2020-12-22 03:30:00|7535.5|7520.5|7534.5|7519.5|7539|7524|7534.5|7519.5|2
1608608100000|2020-12-22 03:35:00|7534.9|7519.9|7532.5|7517.5|7535|7520|7532.5|7517.5|1
1608608400000|2020-12-22 03:40:00|7534.5|7519.5|7533.5|7518.5|7534.5|7519.5|7533.5|7518.5|5
1608608700000|2020-12-22 03:45:00|7534.5|7519.5|7535.1|7520.1|7535.5|7520.5|7533.5|7518.5|2
1608609000000|2020-12-22 03:50:00|7534.2|7519.2|7536.1|7521.1|7537.5|7522.5|7534.1|7519.1|8
1608609300000|2020-12-22 03:55:00|7536|7521|7534.6|7519.6|7536.5|7521.5|7533.6|7518.6|2
1608609600000|2020-12-22 04:00:00|7534.1|7519.1|7535.1|7520.1|7536.5|7521.5|7534|7519|3
1608609900000|2020-12-22 04:05:00|7534.7|7519.7|7534.6|7519.6|7535.8|7520.8|7534.6|7519.6|5
1608610200000|2020-12-22 04:10:00|7532.5|7517.5|7534.4|7519.4|7534.4|7519.4|7532.5|7517.5|7
1608610500000|2020-12-22 04:15:00|7538.4|7523.4|7534.8|7519.8|7538.4|7523.4|7533.3|7518.3|12
1608610800000|2020-12-22 04:20:00|7534.4|7519.4|7533.8|7518.8|7534.4|7519.4|7533.8|7518.8|4
1608611100000|2020-12-22 04:25:00|7531.3|7516.3|7532.4|7517.4|7532.4|7517.4|7531.3|7516.3|2
1608611400000|2020-12-22 04:30:00|7533.3|7518.3|7536.3|7521.3|7536.4|7521.4|7533.3|7518.3|6
1608611700000|2020-12-22 04:35:00|7536.7|7521.7|7536.8|7521.8|7536.8|7521.8|7536.7|7521.7|0
1608612000000|2020-12-22 04:40:00|7536|7521|7535.8|7520.8|7536|7521|7535.8|7520.8|1
1608612600000|2020-12-22 04:50:00|7535|7520|7534.8|7519.8|7535|7520|7534.8|7519.8|0
1608612900000|2020-12-22 04:55:00|7534.3|7519.3|7530.4|7515.4|7534.3|7519.3|7529.8|7514.8|10
1608613200000|2020-12-22 05:00:00|7530.3|7515.3|7529.8|7514.8|7530.3|7515.3|7529.3|7514.3|0
1608613500000|2020-12-22 05:05:00|7530|7515|7529.9|7514.9|7530.3|7515.3|7529.9|7514.9|3
1608613800000|2020-12-22 05:10:00|7529.8|7514.8|7529.8|7514.8|7529.8|7514.8|7529.8|7514.8|0
1608614400000|2020-12-22 05:20:00|7529.3|7514.3|7528.8|7513.8|7529.8|7514.8|7528.8|7513.8|6
1608614700000|2020-12-22 05:25:00|7528.3|7513.3|7528.8|7513.8|7529|7514|7528.3|7513.3|8
1608615000000|2020-12-22 05:30:00|7528.3|7513.3|7533.3|7518.3|7533.3|7518.3|7527.8|7512.8|19
1608615300000|2020-12-22 05:35:00|7533.8|7518.8|7534.3|7519.3|7534.9|7519.9|7533.8|7518.8|11
1608615600000|2020-12-22 05:40:00|7530.7|7515.7|7530.7|7515.7|7530.7|7515.7|7530.7|7515.7|14
1608615900000|2020-12-22 05:45:00|7530.5|7515.5|7527.3|7512.3|7530.5|7515.5|7527.3|7512.3|24
1608616200000|2020-12-22 05:50:00|7526.3|7511.3|7526.8|7511.8|7526.8|7511.8|7525.3|7510.3|45
1608616500000|2020-12-22 05:55:00|7527|7512|7527.3|7512.3|7528.8|7513.8|7527|7512|23
1608616800000|2020-12-22 06:00:00|7526.3|7511.3|7525.8|7510.8|7527.3|7512.3|7525.8|7510.8|8
1608617100000|2020-12-22 06:05:00|7524.1|7509.1|7523.8|7508.8|7524.1|7509.1|7523.8|7508.8|74
1608617400000|2020-12-22 06:10:00|7523.3|7508.3|7522.9|7507.9|7524.8|7509.8|7522.4|7507.4|57
1608617700000|2020-12-22 06:15:00|7522.4|7507.4|7511.8|7496.8|7522.4|7507.4|7511.4|7496.4|34
1608618000000|2020-12-22 06:20:00|7511.4|7496.4|7510.4|7495.4|7513.4|7498.4|7509.8|7494.8|24
1608618300000|2020-12-22 06:25:00|7511.4|7496.4|7502|7487|7514|7499|7501|7486|58
1608618600000|2020-12-22 06:30:00|7500.5|7485.5|7500.4|7485.4|7501.5|7486.5|7500.4|7485.4|39
1608618900000|2020-12-22 06:35:00|7499.9|7484.9|7502|7487|7502|7487|7499.4|7484.4|33
1608619200000|2020-12-22 06:40:00|7501|7486|7495.4|7480.4|7501.5|7486.5|7495.4|7480.4|12
1608619500000|2020-12-22 06:45:00|7495.3|7480.3|7490.4|7475.4|7495.3|7480.3|7489.9|7474.9|107
1608619800000|2020-12-22 06:50:00|7489.9|7474.9|7470.5|7455.5|7490.4|7475.4|7470.5|7455.5|146
1608620100000|2020-12-22 06:55:00|7470|7455|7460|7445|7470.1|7455.1|7460|7445|316
1608620400000|2020-12-22 07:00:00|7460.2|7445.2|7458|7443|7462|7447|7456.1|7441.1|40
1608620700000|2020-12-22 07:05:00|7458.1|7443.1|7457.6|7442.6|7462.5|7447.5|7457.6|7442.6|56
1608621000000|2020-12-22 07:10:00|7457.1|7442.1|7449.5|7434.5|7457.1|7442.1|7448|7433|156
1608621300000|2020-12-22 07:15:00|7449.6|7434.6|7454.5|7439.5|7456.5|7441.5|7449.6|7434.6|4
1608621600000|2020-12-22 07:20:00|7454.6|7439.6|7465|7450|7467|7452|7454.5|7439.5|48
1608621900000|2020-12-22 07:25:00|7462.1|7447.1|7463.5|7448.5|7463.5|7448.5|7462|7447|13
1608622200000|2020-12-22 07:30:00|7465.1|7450.1|7468.4|7453.4|7468.4|7453.4|7465.1|7450.1|15
1608622500000|2020-12-22 07:35:00|7467.1|7452.1|7468|7453|7469.9|7454.9|7464.6|7449.6|10
1608622800000|2020-12-22 07:40:00|7465.1|7450.1|7466|7451|7466|7451|7465.1|7450.1|2
1608623100000|2020-12-22 07:45:00|7465.5|7450.5|7473|7458|7473|7458|7465.5|7450.5|13
1608623400000|2020-12-22 07:50:00|7478.5|7463.5|7476.9|7461.9|7481.8|7466.8|7473.1|7453.5|7
1608623700000|2020-12-22 07:55:00|7476.5|7461.5|7471|7456|7476.5|7461.5|7471|7456|5
1608624000000|2020-12-22 08:00:00|7471.5|7456.5|7467|7452|7471.5|7456.5|7459|7444|22
1608624300000|2020-12-22 08:05:00|7467.1|7452.1|7475.6|7460.6|7478.1|7463.1|7467.1|7452.1|13
1608624600000|2020-12-22 08:10:00|7476.1|7461.1|7476.1|7461.1|7481|7466|7475.1|7460.1|11
1608624900000|2020-12-22 08:15:00|7477.5|7462.5|7468.6|7453.6|7477.6|7462.6|7467.6|7452.6|3
1608625200000|2020-12-22 08:20:00|7468.2|7453.2|7469.6|7454.6|7469.6|7454.6|7467.6|7452.6|2
1608625500000|2020-12-22 08:25:00|7468.3|7453.3|7474|7459|7476.5|7461.5|7468.2|7453.2|9
1608625800000|2020-12-22 08:30:00|7475|7460|7474.1|7459.1|7479.4|7464.4|7474.1|7459.1|10
1608626100000|2020-12-22 08:35:00|7473.6|7458.6|7476.5|7461.5|7476.5|7461.5|7471.7|7456.7|5
1608626400000|2020-12-22 08:40:00|7478.1|7463.1|7476.9|7461.9|7479.5|7464.5|7475.5|7460.5|9
1608626700000|2020-12-22 08:45:00|7477.9|7462.9|7477|7462|7478.4|7463.4|7476.5|7461.5|8
1608627000000|2020-12-22 08:50:00|7477.4|7462.4|7477|7462|7478|7463|7476|7461|9
1608627300000|2020-12-22 08:55:00|7477.5|7462.5|7477.5|7462.5|7478.1|7463.1|7476.1|7461.1|29
1608627600000|2020-12-22 09:00:00|7478|7463|7475.6|7460.6|7478|7463|7475.6|7460.6|3
1608627900000|2020-12-22 09:05:00|7476|7461|7493.5|7478.5|7496|7481|7475.6|7460.6|70
1608628200000|2020-12-22 09:10:00|7493.1|7478.1|7485.2|7470.2|7493.1|7478.1|7485.2|7470.2|4
1608628500000|2020-12-22 09:15:00|7485.4|7470.4|7479.6|7464.6|7486.6|7471.6|7479.1|7464.1|23
1608628800000|2020-12-22 09:20:00|7480.1|7465.1|7493.2|7478.2|7498.1|7483.1|7480.1|7465.1|65
1608629100000|2020-12-22 09:25:00|7493.1|7478.1|7489.5|7474.5|7493.1|7478.1|7489.5|7474.5|3
1608629400000|2020-12-22 09:30:00|7489.1|7474.1|7498.6|7483.6|7498.6|7483.6|7489.1|7474.1|9
1608629700000|2020-12-22 09:35:00|7498|7483|7499|7484|7500.1|7485.1|7495.6|7480.6|30
1608630000000|2020-12-22 09:40:00|7496.5|7481.5|7492.1|7477.1|7496.5|7481.5|7491.2|7476.2|1
1608630300000|2020-12-22 09:45:00|7489.5|7474.5|7497.6|7482.6|7497.6|7482.6|7484.6|7469.6|28
1608630600000|2020-12-22 09:50:00|7498|7483|7501.1|7486.1|7503.1|7488.1|7498|7483|20
1608630900000|2020-12-22 09:55:00|7500.5|7485.5|7495.1|7480.1|7500.5|7485.5|7495.1|7480.1|12
1608631200000|2020-12-22 10:00:00|7495.6|7480.6|7495.1|7480.1|7501.1|7486.1|7494.7|7479.7|34
1608631500000|2020-12-22 10:05:00|7494.7|7479.7|7491.7|7476.7|7494.7|7479.7|7488.1|7473.1|39
1608631800000|2020-12-22 10:10:00|7492.1|7477.1|7492.7|7477.7|7493.2|7478.2|7490.6|7475.6|22
1608632100000|2020-12-22 10:15:00|7491.4|7476.4|7482.6|7467.6|7496.2|7481.2|7482.2|7467.2|61
1608632400000|2020-12-22 10:20:00|7483|7468|7485.7|7470.7|7485.7|7470.7|7482.7|7467.7|1
1608632700000|2020-12-22 10:25:00|7486.6|7471.6|7484.7|7469.7|7486.6|7471.6|7484.7|7469.7|1
1608633000000|2020-12-22 10:30:00|7482.7|7467.7|7485.6|7470.6|7485.7|7470.7|7482.7|7467.7|1
1608633300000|2020-12-22 10:35:00|7486.1|7471.1|7489.9|7474.9|7490.9|7475.9|7485.9|7470.9|76
1608633600000|2020-12-22 10:40:00|7489.4|7474.4|7483.4|7468.4|7489.4|7474.4|7482.9|7467.9|53
1608633900000|2020-12-22 10:45:00|7484.2|7469.2|7489.4|7474.4|7489.4|7474.4|7483.4|7468.4|4
1608634200000|2020-12-22 10:50:00|7488.9|7473.9|7491.9|7476.9|7491.9|7476.9|7488.9|7473.9|2
1608634500000|2020-12-22 10:55:00|7490.6|7475.6|7496.9|7481.9|7496.9|7481.9|7490.4|7475.4|14
1608634800000|2020-12-22 11:00:00|7489.7|7474.7|7484.5|7469.5|7489.7|7474.7|7484.5|7469.5|54
1608635100000|2020-12-22 11:05:00|7486.9|7471.9|7485.9|7470.9|7487.9|7472.9|7485.9|7470.9|1
1608635400000|2020-12-22 11:10:00|7486|7471|7481|7466|7489.5|7474.5|7481|7466|67
1608635700000|2020-12-22 11:15:00|7483.1|7468.1|7484|7469|7484|7469|7483|7468|4
1608636000000|2020-12-22 11:20:00|7485|7470|7484.5|7469.5|7486.5|7471.5|7484.5|7469.5|8
1608636300000|2020-12-22 11:25:00|7484.6|7469.6|7486|7471|7486|7471|7484.5|7469.5|8
1608636600000|2020-12-22 11:30:00|7485.1|7470.1|7492.5|7477.5|7492.5|7477.5|7485|7470|9
1608636900000|2020-12-22 11:35:00|7494.6|7479.6|7496|7481|7498|7483|7494.6|7479.6|11
1608637200000|2020-12-22 11:40:00|7496.5|7481.5|7499.5|7484.5|7499.5|7484.5|7496.5|7481.5|5
1608637500000|2020-12-22 11:45:00|7499.6|7484.6|7498.6|7483.6|7500|7485|7497.2|7482.2|1
1608637800000|2020-12-22 11:50:00|7498.5|7483.5|7499.6|7484.6|7500.6|7485.6|7497.6|7482.6|3
1608638100000|2020-12-22 11:55:00|7499.2|7484.2|7487.1|7472.1|7499.2|7484.2|7483.6|7468.6|16
1608638400000|2020-12-22 12:00:00|7487|7472|7489.6|7474.6|7491.1|7476.1|7487|7472|3
1608638700000|2020-12-22 12:05:00|7492.6|7477.6|7492.1|7477.1|7493.5|7478.5|7489.1|7474.1|6
1608639000000|2020-12-22 12:10:00|7493.6|7478.6|7496.1|7481.1|7496.1|7481.1|7492.6|7477.6|12
1608639300000|2020-12-22 12:15:00|7497.8|7482.8|7497|7482|7498.1|7483.1|7494.1|7479.1|2
1608639600000|2020-12-22 12:20:00|7496.6|7481.6|7493.5|7478.5|7497.5|7482.5|7493.5|7478.5|2
1608639900000|2020-12-22 12:25:00|7494|7479|7493.5|7478.5|7494.5|7479.5|7493.5|7478.5|9
1608640200000|2020-12-22 12:30:00|7493.7|7478.7|7494.5|7479.5|7494.5|7479.5|7491.1|7476.1|22
1608640500000|2020-12-22 12:35:00|7496|7481|7503|7488|7506|7491|7495|7480|35
1608640800000|2020-12-22 12:40:00|7503.5|7488.5|7513|7498|7513.5|7498.5|7501|7486|42
1608641100000|2020-12-22 12:45:00|7513.8|7498.8|7529.9|7514.9|7533.4|7518.4|7513.8|7498.8|107
1608641400000|2020-12-22 12:50:00|7531.4|7516.4|7520.9|7505.9|7531.9|7516.9|7520.9|7505.9|44
1608641700000|2020-12-22 12:55:00|7526.7|7511.7|7525.4|7510.4|7530.9|7515.9|7525.4|7510.4|30
1608642000000|2020-12-22 13:00:00|7527.7|7512.7|7520.9|7505.9|7531.5|7516.5|7515.9|7500.9|50
1608642300000|2020-12-22 13:05:00|7520.4|7505.4|7518.6|7503.6|7529.2|7514.2|7513.2|7498.2|96
1608642600000|2020-12-22 13:10:00|7518.7|7503.7|7527.7|7512.7|7531.2|7516.2|7518.7|7503.7|69
1608642900000|2020-12-22 13:15:00|7530.1|7515.1|7520.2|7505.2|7530.1|7515.1|7516.3|7501.3|85
1608643200000|2020-12-22 13:20:00|7521.4|7506.4|7525.2|7510.2|7531.2|7516.2|7521.4|7506.4|77
1608643500000|2020-12-22 13:25:00|7524.2|7509.2|7520.7|7505.7|7532.8|7517.8|7520.5|7505.5|37
1608643800000|2020-12-22 13:30:00|7520.4|7505.4|7516.6|7501.6|7525.7|7510.7|7512.2|7497.2|81
1608644100000|2020-12-22 13:35:00|7517.2|7502.2|7514.2|7499.2|7522.2|7507.2|7511.2|7496.2|75
1608644400000|2020-12-22 13:40:00|7513.2|7498.2|7501.3|7486.3|7514.2|7499.2|7500.9|7485.9|69
1608644700000|2020-12-22 13:45:00|7502.2|7487.2|7500.2|7485.2|7509.7|7494.7|7496.9|7481.9|39
1608645000000|2020-12-22 13:50:00|7500.7|7485.7|7496.6|7481.6|7507.8|7492.8|7495.4|7480.4|70
1608645300000|2020-12-22 13:55:00|7496.5|7481.5|7492.9|7477.9|7499.5|7484.5|7491|7476|87
1608645600000|2020-12-22 14:00:00|7493.3|7478.3|7490.4|7475.4|7494.4|7479.4|7489.4|7474.4|67
1608645900000|2020-12-22 14:05:00|7490.9|7475.9|7486.9|7471.9|7495.9|7480.9|7486.4|7471.4|74
1608646200000|2020-12-22 14:10:00|7488.4|7473.4|7489.3|7474.3|7490.8|7475.8|7482.4|7467.4|74
1608646500000|2020-12-22 14:15:00|7489.7|7474.7|7498.8|7483.8|7502.2|7487.2|7488.3|7473.3|70
1608646800000|2020-12-22 14:20:00|7497.5|7482.5|7493.3|7478.3|7497.7|7482.7|7492.3|7477.3|28
1608647100000|2020-12-22 14:25:00|7493.7|7478.7|7489.9|7474.9|7493.8|7478.8|7486.5|7471.5|93
1608647400000|2020-12-22 14:30:00|7488.6|7473.6|7473.4|7458.4|7493.4|7478.4|7472.9|7457.9|299
1608647700000|2020-12-22 14:35:00|7473|7458|7463.9|7448.9|7473|7458|7461|7446|175
1608648000000|2020-12-22 14:40:00|7463.8|7448.8|7466.5|7451.5|7470.2|7455.2|7460|7445|169
1608648300000|2020-12-22 14:45:00|7466.3|7451.3|7462.2|7447.2|7468.3|7453.3|7461.7|7446.7|77
1608648600000|2020-12-22 14:50:00|7461.8|7446.8|7461.8|7446.8|7465.2|7450.2|7459.8|7444.8|89
1608648900000|2020-12-22 14:55:00|7461.4|7446.4|7465.9|7450.9|7467.2|7452.2|7460.8|7445.8|124
1608649200000|2020-12-22 15:00:00|7466.1|7451.1|7462.1|7447.1|7467.7|7452.7|7460.7|7445.7|100
1608649500000|2020-12-22 15:05:00|7461.7|7446.7|7467.1|7452.1|7467.6|7452.6|7460.6|7445.6|104
1608649800000|2020-12-22 15:10:00|7467.5|7452.5|7465.7|7450.7|7472.1|7457.1|7464.3|7449.3|134
1608650100000|2020-12-22 15:15:00|7465.2|7450.2|7480.7|7465.7|7482.1|7467.1|7464.2|7449.2|84
1608650400000|2020-12-22 15:20:00|7481.5|7466.5|7484.5|7469.5|7485.2|7470.2|7474.7|7459.7|100
1608650700000|2020-12-22 15:25:00|7484.9|7469.9|7489.1|7474.1|7495|7480|7484.1|7469.1|103
1608651000000|2020-12-22 15:30:00|7488.1|7473.1|7502|7487|7502.9|7487.9|7481|7466|165
1608651300000|2020-12-22 15:35:00|7501.6|7486.6|7481.3|7466.3|7502.5|7487.5|7481.3|7466.3|218
1608651600000|2020-12-22 15:40:00|7480.9|7465.9|7474.7|7459.7|7481.8|7466.8|7472.9|7457.9|87
1608651900000|2020-12-22 15:45:00|7475.1|7460.1|7476.9|7461.9|7482|7467|7475.1|7460.1|117
1608652200000|2020-12-22 15:50:00|7476.8|7461.8|7469.9|7454.9|7481.5|7466.5|7469.5|7454.5|129
1608652500000|2020-12-22 15:55:00|7469.4|7454.4|7462.9|7447.9|7470.4|7455.4|7462.5|7447.5|129
1608652800000|2020-12-22 16:00:00|7464.6|7449.6|7464|7449|7467|7452|7463|7448|95
1608653100000|2020-12-22 16:05:00|7465.5|7450.5|7470.9|7455.9|7473.3|7458.3|7465.5|7450.5|86
1608653400000|2020-12-22 16:10:00|7470.5|7455.5|7469|7454|7471.7|7456.7|7467.4|7452.4|56
1608653700000|2020-12-22 16:15:00|7468.9|7453.9|7481.6|7466.6|7481.6|7466.6|7468.9|7453.9|63
1608654000000|2020-12-22 16:20:00|7482.1|7467.1|7476.1|7461.1|7483.1|7468.1|7475.2|7460.2|51
1608654300000|2020-12-22 16:25:00|7475.6|7460.6|7475.5|7460.5|7479.9|7464.9|7473.6|7458.6|27
1608654600000|2020-12-22 16:30:00|7476.3|7461.3|7476.4|7461.4|7478.5|7463.5|7471.5|7456.5|104
1608654900000|2020-12-22 16:35:00|7476.6|7461.6|7477.4|7462.4|7478.3|7463.3|7474.4|7459.4|43
1608655200000|2020-12-22 16:40:00|7479.8|7464.8|7474.5|7459.5|7480.4|7465.4|7473.5|7458.5|30
1608655500000|2020-12-22 16:45:00|7474.4|7459.4|7479.4|7464.4|7479.9|7464.9|7473.6|7458.6|50
1608655800000|2020-12-22 16:50:00|7479.5|7464.5|7486.5|7471.5|7488.9|7473.9|7479.5|7464.5|40
1608656100000|2020-12-22 16:55:00|7486.4|7471.4|7479.9|7464.9|7486.4|7471.4|7479.9|7464.9|35
1608656400000|2020-12-22 17:00:00|7481.9|7466.9|7479.6|7464.6|7483.5|7468.5|7479.6|7464.6|60
1608656700000|2020-12-22 17:05:00|7477.8|7462.8|7479.6|7464.6|7483.1|7468.1|7477.7|7462.7|40
1608657000000|2020-12-22 17:10:00|7479.7|7464.7|7482.7|7467.7|7482.7|7467.7|7479.6|7464.6|22
1608657300000|2020-12-22 17:15:00|7482.2|7467.2|7483.6|7468.6|7485.1|7470.1|7478.7|7463.7|45
1608657600000|2020-12-22 17:20:00|7484|7469|7481.5|7466.5|7488.4|7473.4|7480.9|7465.9|35
1608657900000|2020-12-22 17:25:00|7481.4|7466.4|7476.7|7461.7|7482.9|7467.9|7476.7|7461.7|53
1608658200000|2020-12-22 17:30:00|7476.6|7461.6|7479.6|7464.6|7480.1|7465.1|7476.6|7461.6|26
1608658500000|2020-12-22 17:35:00|7479.2|7464.2|7478.6|7463.6|7480.6|7465.6|7478.1|7463.1|13
1608658800000|2020-12-22 17:40:00|7478.7|7463.7|7479.4|7464.4|7481.2|7466.2|7478.7|7463.7|20
1608659100000|2020-12-22 17:45:00|7479.9|7464.9|7483.3|7468.3|7483.3|7468.3|7477.4|7462.4|39
1608659400000|2020-12-22 17:50:00|7483.2|7468.2|7488.3|7473.3|7491.4|7476.4|7482.7|7467.7|62
1608659700000|2020-12-22 17:55:00|7487.8|7472.8|7487.7|7472.7|7491.2|7476.2|7484.9|7469.9|61
1608660000000|2020-12-22 18:00:00|7487.3|7472.3|7489.3|7474.3|7490.6|7475.6|7487.3|7472.3|56
1608660300000|2020-12-22 18:05:00|7489.7|7474.7|7497.1|7482.1|7499|7484|7489.7|7474.7|92
1608660600000|2020-12-22 18:10:00|7498|7483|7500|7485|7501|7486|7497|7482|22
1608660900000|2020-12-22 18:15:00|7500.4|7485.4|7509.7|7494.7|7510.1|7495.1|7500.4|7485.4|165
1608661200000|2020-12-22 18:20:00|7510.1|7495.1|7508.1|7493.1|7511.6|7496.6|7508.1|7493.1|85
1608661500000|2020-12-22 18:25:00|7508.6|7493.6|7519.1|7504.1|7523.6|7508.6|7508.6|7493.6|184
1608661800000|2020-12-22 18:30:00|7519.2|7504.2|7514.1|7499.1|7524.2|7509.2|7514.1|7499.1|55
1608662100000|2020-12-22 18:35:00|7513.6|7498.6|7515|7500|7516|7501|7511.1|7496.1|55
1608662400000|2020-12-22 18:40:00|7515.8|7500.8|7512|7497|7516|7501|7509.1|7494.1|151
1608662700000|2020-12-22 18:45:00|7511.5|7496.5|7518.3|7503.3|7520.3|7505.3|7511.5|7496.5|48
1608663000000|2020-12-22 18:50:00|7517.5|7502.5|7524.7|7509.7|7524.7|7509.7|7514.9|7499.9|44
1608663300000|2020-12-22 18:55:00|7523.7|7508.7|7533.3|7518.3|7534.3|7519.3|7523.2|7508.2|153
1608663600000|2020-12-22 19:00:00|7532.9|7517.9|7527.8|7512.8|7532.9|7517.9|7523.8|7508.8|176
1608663900000|2020-12-22 19:05:00|7526.9|7511.9|7535.8|7520.8|7536.3|7521.3|7525.3|7510.3|183
1608664200000|2020-12-22 19:10:00|7535.4|7520.4|7496.4|7481.4|7536.3|7521.3|7492.9|7477.9|462
1608664500000|2020-12-22 19:15:00|7496.8|7481.8|7495.6|7480.6|7505.3|7490.3|7494.1|7479.1|219
1608688800000|2020-12-23 02:00:00|7496.3|7481.3|7470.6|7455.6|7496.3|7481.3|7465.7|7450.7|87
1608689100000|2020-12-23 02:05:00|7468.7|7453.7|7465.6|7450.6|7468.7|7453.7|7461.2|7446.2|171
1608689400000|2020-12-23 02:10:00|7466.9|7451.9|7462.2|7447.2|7471.6|7456.6|7462.2|7447.2|27
1608689700000|2020-12-23 02:15:00|7462.6|7447.6|7463.2|7448.2|7463.2|7448.2|7461.8|7446.8|0
1608690000000|2020-12-23 02:20:00|7463.8|7448.8|7463.2|7448.2|7463.8|7448.8|7462.6|7447.6|11
1608690300000|2020-12-23 02:25:00|7464.9|7449.9|7465.2|7450.2|7465.2|7450.2|7464.9|7449.9|0
1608690600000|2020-12-23 02:30:00|7465.3|7450.3|7467.1|7452.1|7467.5|7452.5|7465.1|7450.1|14
1608690900000|2020-12-23 02:35:00|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|28
1608691200000|2020-12-23 02:40:00|7470|7455|7472.6|7457.6|7473.1|7458.1|7470|7455|3
1608691500000|2020-12-23 02:45:00|7472|7457|7469|7454|7472.6|7457.6|7469|7454|7
1608691800000|2020-12-23 02:50:00|7468.1|7453.1|7463.1|7448.1|7470.5|7455.5|7462.1|7447.1|92
1608692100000|2020-12-23 02:55:00|7462.7|7447.7|7467.1|7452.1|7467.1|7452.1|7462.7|7447.7|17
1608692400000|2020-12-23 03:00:00|7467|7452|7463.6|7448.6|7467|7452|7461.8|7446.8|17
1608692700000|2020-12-23 03:05:00|7464|7449|7468.1|7453.1|7468.1|7453.1|7464|7449|2
1608693000000|2020-12-23 03:10:00|7469.6|7454.6|7470.7|7455.7|7471.2|7456.2|7469.6|7454.6|2
1608693300000|2020-12-23 03:15:00|7472.1|7457.1|7472.2|7457.2|7472.2|7457.2|7469.1|7454.1|9
1608693600000|2020-12-23 03:20:00|7472.1|7457.1|7472|7457|7472.1|7457.1|7472|7457|2
1608693900000|2020-12-23 03:25:00|7471.5|7456.5|7476.3|7461.3|7476.3|7461.3|7471.5|7456.5|10
1608694200000|2020-12-23 03:30:00|7476.8|7461.8|7477.5|7462.5|7477.5|7462.5|7476.8|7461.8|0
1608695100000|2020-12-23 03:45:00|7477.1|7462.1|7477.3|7462.3|7477.3|7462.3|7476.8|7461.8|1
1608696900000|2020-12-23 04:15:00|7476.9|7461.9|7477.3|7462.3|7477.3|7462.3|7476.9|7461.9|0
1608697200000|2020-12-23 04:20:00|7478.8|7463.8|7482.8|7467.8|7485.4|7470.4|7478.8|7463.8|36
1608697500000|2020-12-23 04:25:00|7482.7|7467.7|7482.3|7467.3|7482.7|7467.7|7482.3|7467.3|1
1608698700000|2020-12-23 04:45:00|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|1
1608699600000|2020-12-23 05:00:00|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|1
1608700500000|2020-12-23 05:15:00|7487.3|7472.3|7484.3|7469.3|7487.3|7472.3|7482.9|7467.9|5
1608700800000|2020-12-23 05:20:00|7484.7|7469.7|7483.3|7468.3|7484.8|7469.8|7483.3|7468.3|0
1608701400000|2020-12-23 05:30:00|||||||||1
1608701700000|2020-12-23 05:35:00|7483.6|7468.6|7486.5|7471.5|7486.5|7471.5|7483.6|7468.6|2
1608702000000|2020-12-23 05:40:00|7488|7473|7488.5|7473.5|7489.1|7474.1|7488|7473|4
1608702300000|2020-12-23 05:45:00|||||||||1
1608702600000|2020-12-23 05:50:00|7488.9|7473.9|7482.4|7467.4|7490.5|7475.5|7481|7466|30
1608702900000|2020-12-23 05:55:00|7484.6|7469.6|7487.9|7472.9|7490.5|7475.5|7484.6|7469.6|18
1608703200000|2020-12-23 06:00:00|7487.4|7472.4|7491|7476|7491|7476|7487.4|7472.4|10
1608703500000|2020-12-23 06:05:00|||||||||11
1608703800000|2020-12-23 06:10:00|7490|7475|7491.7|7476.7|7493.2|7478.2|7490|7475|72
1608704100000|2020-12-23 06:15:00|7491.2|7476.2|7496.7|7481.7|7498.2|7483.2|7491.2|7476.2|21
1608704400000|2020-12-23 06:20:00|7497.9|7482.9|7498.7|7483.7|7498.7|7483.7|7496.2|7481.2|15
1608704700000|2020-12-23 06:25:00|7499.7|7484.7|7505.7|7490.7|7508.1|7493.1|7499.7|7484.7|4
1608705000000|2020-12-23 06:30:00|7506.1|7491.1|7504.8|7489.8|7506.6|7491.6|7504.6|7489.6|0
1608705300000|2020-12-23 06:35:00|7505.2|7490.2|7506.7|7491.7|7506.7|7491.7|7505.2|7490.2|0
1608705900000|2020-12-23 06:45:00|7507.1|7492.1|7507.3|7492.3|7507.7|7492.7|7507.1|7492.1|0
1608706200000|2020-12-23 06:50:00|7507.1|7492.1|7506.7|7491.7|7507.1|7492.1|7506.7|7491.7|1
1608706500000|2020-12-23 06:55:00|7507.1|7492.1|7505|7490|7507.1|7492.1|7505|7490|3
1608706800000|2020-12-23 07:00:00|7505.1|7490.1|7504.7|7489.7|7505.1|7490.1|7504.7|7489.7|0
1608707100000|2020-12-23 07:05:00|7503.7|7488.7|7503.7|7488.7|7503.7|7488.7|7503.7|7488.7|0
1608707400000|2020-12-23 07:10:00|7504.1|7489.1|7508|7493|7509.6|7494.6|7504.1|7489.1|5
1608707700000|2020-12-23 07:15:00|7507.6|7492.6|7510.5|7495.5|7511|7496|7507|7492|6
1608708000000|2020-12-23 07:20:00|7515.5|7500.5|7516|7501|7517.6|7502.6|7513.6|7498.6|33
1608708300000|2020-12-23 07:25:00|7519.5|7504.5|7524.5|7509.5|7529.5|7514.5|7519.5|7504.5|47
1608708600000|2020-12-23 07:30:00|7523.3|7508.3|7528.5|7513.5|7528.5|7513.5|7521|7506|30
1608708900000|2020-12-23 07:35:00|7529|7514|7527.5|7512.5|7532.4|7517.4|7527.5|7512.5|16
1608709200000|2020-12-23 07:40:00|7526.7|7511.7|7526.5|7511.5|7526.7|7511.7|7526.5|7511.5|2
1608709500000|2020-12-23 07:45:00|7526.1|7511.1|7529|7514|7530|7515|7526|7511|2
1608709800000|2020-12-23 07:50:00|7528|7513|7529|7514|7529.6|7514.6|7527.5|7512.5|2
1608710100000|2020-12-23 07:55:00|7529.6|7514.6|7533|7518|7535.6|7520.6|7529.6|7514.6|23
1608710400000|2020-12-23 08:00:00|7531|7516|7533|7518|7533|7518|7531|7516|2
1608710700000|2020-12-23 08:05:00|7532.8|7517.8|7526.5|7511.5|7533.5|7518.5|7523.5|7508.5|16
1608711000000|2020-12-23 08:10:00|7526|7511|7527.2|7512.2|7528.2|7513.2|7524.6|7509.6|11
1608711300000|2020-12-23 08:15:00|7535.6|7520.6|7533.2|7518.2|7535.7|7520.7|7532.9|7517.9|5
1608711600000|2020-12-23 08:20:00|7532.7|7517.7|7544.1|7529.1|7548.5|7533.1|7531.2|7516.2|20
1608711900000|2020-12-23 08:25:00|7545.1|7530.1|7541.3|7526.3|7551.1|7536.1|7541.3|7526.3|25
1608712200000|2020-12-23 08:30:00|7541.7|7526.7|7541.2|7526.2|7541.7|7526.7|7541.2|7526.2|4
1608712500000|2020-12-23 08:35:00|7542.2|7527.2|7542.2|7527.2|7542.2|7527.2|7542.2|7527.2|1
1608712800000|2020-12-23 08:40:00|7545.7|7530.7|7545.7|7530.7|7545.7|7530.7|7545.7|7530.7|0
1608713100000|2020-12-23 08:45:00|7545.3|7530.3|7544.7|7529.7|7545.3|7530.3|7544.7|7529.7|12
1608713400000|2020-12-23 08:50:00|7544.9|7529.9|7545.2|7530.2|7545.7|7530.7|7544.9|7529.9|4
1608713700000|2020-12-23 08:55:00|7545.7|7530.7|7550.7|7535.7|7550.7|7535.7|7545.7|7530.7|6
1608714000000|2020-12-23 09:00:00|7551.2|7536.2|7559.2|7544.2|7559.7|7544.7|7550.7|7535.7|13
1608714300000|2020-12-23 09:05:00|7561.2|7546.2|7559.2|7544.2|7561.2|7546.2|7558.7|7543.7|5
1608714600000|2020-12-23 09:10:00|7562.2|7547.2|7571.5|7556.5|7571.5|7556.5|7559.8|7544.8|30
1608714900000|2020-12-23 09:15:00|7570.6|7555.6|7565.8|7550.8|7570.7|7555.7|7561.7|7546.7|16
1608715200000|2020-12-23 09:20:00|7565.3|7550.3|7556.3|7541.3|7565.3|7550.3|7556.3|7541.3|47
1608715500000|2020-12-23 09:25:00|7555.8|7540.8|7566.8|7551.8|7568.3|7553.3|7554.3|7539.3|28
1608715800000|2020-12-23 09:30:00|7567.6|7552.6|7571.8|7556.8|7572.8|7557.8|7567.6|7552.6|29
1608716100000|2020-12-23 09:35:00|7577.8|7562.8|7577.3|7562.3|7578.8|7563.8|7574.3|7559.3|43
1608716400000|2020-12-23 09:40:00|7575.3|7560.3|7576.3|7561.3|7576.3|7561.3|7573.7|7558.7|3
1608716700000|2020-12-23 09:45:00|7575.3|7560.3|7574.8|7559.8|7575.3|7560.3|7573.8|7558.8|15
1608717000000|2020-12-23 09:50:00|7574.3|7559.3|7580.6|7565.6|7581.1|7566.1|7571.8|7556.8|14
1608717300000|2020-12-23 09:55:00|7580.2|7565.2|7576.7|7561.7|7582.2|7567.2|7576.7|7561.7|30
1608717600000|2020-12-23 10:00:00|7577.8|7562.8|7594.2|7579.2|7595.7|7580.7|7577.8|7562.8|20
1608717900000|2020-12-23 10:05:00|7601.3|7586.3|7591.3|7576.3|7601.3|7586.3|7587.3|7572.3|14
1608718200000|2020-12-23 10:10:00|7591.7|7576.7|7591.9|7576.9|7591.9|7576.9|7590.3|7575.3|8
1608718500000|2020-12-23 10:15:00|7592.4|7577.4|7599.8|7584.8|7600.4|7585.4|7592.4|7577.4|8
1608718800000|2020-12-23 10:20:00|7599.9|7584.9|7602.5|7587.5|7602.5|7587.5|7595|7580|16
1608719100000|2020-12-23 10:25:00|7603.5|7588.5|7616.5|7601.5|7618.5|7603.5|7603.5|7588.5|79
1608719400000|2020-12-23 10:30:00|7616.9|7601.9|7625.2|7610.2|7627.1|7612.1|7612.2|7597.2|153
1608719700000|2020-12-23 10:35:00|7624.6|7609.6|7625.7|7610.7|7632.1|7617.1|7623.2|7608.2|53
1608720000000|2020-12-23 10:40:00|7626.2|7611.2|7620.9|7605.9|7626.2|7611.2|7615.8|7600.8|115
1608720300000|2020-12-23 10:45:00|7620.5|7605.5|7620.3|7605.3|7621.3|7606.3|7618.4|7603.4|12
1608720600000|2020-12-23 10:50:00|7620.1|7605.1|7625.8|7610.8|7626.8|7611.8|7619.3|7604.3|19
1608720900000|2020-12-23 10:55:00|7625.4|7610.4|7632.6|7617.6|7634.6|7619.6|7625.4|7610.4|11
1608721200000|2020-12-23 11:00:00|7631.7|7616.7|7631.7|7616.7|7631.7|7616.7|7631.7|7616.7|0
1608721500000|2020-12-23 11:05:00|7631.1|7616.1|7632.6|7617.6|7633.1|7618.1|7628.7|7613.7|12
1608721800000|2020-12-23 11:10:00|7633.1|7618.1|7631.1|7616.1|7634.1|7619.1|7629.1|7614.1|25
1608722100000|2020-12-23 11:15:00|7630.7|7615.7|7634.1|7619.1|7635.1|7620.1|7628.6|7613.6|22
1608722400000|2020-12-23 11:20:00|7634.5|7619.5|7637|7622|7643.1|7628.1|7634.5|7619.5|81
1608722700000|2020-12-23 11:25:00|7635.5|7620.5|7640.6|7625.6|7645.3|7630.3|7634.5|7619.5|39
1608723000000|2020-12-23 11:30:00|7641|7626|7631.5|7616.5|7641|7626|7630.5|7615.5|16
1608723300000|2020-12-23 11:35:00|7632.5|7617.5|7631.9|7616.9|7632.9|7617.9|7630.4|7615.4|85
1608723600000|2020-12-23 11:40:00|7633|7618|7635.8|7620.8|7636.5|7621.5|7632.5|7617.5|40
1608723900000|2020-12-23 11:45:00|7640.3|7625.3|7644.2|7629.2|7647.7|7632.7|7638.4|7623.4|89
1608724200000|2020-12-23 11:50:00|7643.4|7628.4|7635.4|7620.4|7643.4|7628.4|7635.2|7620.2|7
1608724500000|2020-12-23 11:55:00|7638.8|7623.8|7643.8|7628.8|7644.3|7629.3|7637.4|7622.4|21
1608724800000|2020-12-23 12:00:00|7643|7628|7641|7626|7646.6|7631.6|7641|7626|20
1608725100000|2020-12-23 12:05:00|7639.3|7624.3|7644.2|7629.2|7644.2|7629.2|7637.5|7622.5|21
1608725400000|2020-12-23 12:10:00|7644.3|7629.3|7641.7|7626.7|7644.3|7629.3|7641.6|7626.6|29
1608725700000|2020-12-23 12:15:00|7640.7|7625.7|7640.7|7625.7|7642.8|7627.8|7640.7|7625.7|28
1608726000000|2020-12-23 12:20:00|7634.8|7619.8|7632.7|7617.7|7634.8|7619.8|7632.1|7617.1|8
1608726300000|2020-12-23 12:25:00|7634.3|7619.3|7634.2|7619.2|7634.8|7619.8|7633.3|7618.3|12
1608726600000|2020-12-23 12:30:00|7632.5|7617.5|7631.7|7616.7|7633.2|7618.2|7631.7|7616.7|22
1608726900000|2020-12-23 12:35:00|7630.9|7615.9|7632.8|7617.8|7635.2|7620.2|7630.7|7615.7|58
1608727200000|2020-12-23 12:40:00|7632.7|7617.7|7633.1|7618.1|7633.3|7618.3|7631.2|7616.2|19
1608727500000|2020-12-23 12:45:00|7633.2|7618.2|7636.1|7621.1|7636.1|7621.1|7632.1|7617.1|41
1608727800000|2020-12-23 12:50:00|7637|7622|7643.4|7628.4|7646.5|7631.5|7637|7622|52
1608728100000|2020-12-23 12:55:00|7643.9|7628.9|7641.5|7626.5|7643.9|7628.9|7635.5|7620.5|22
1608728400000|2020-12-23 13:00:00|7639.9|7624.9|7644.5|7629.5|7644.5|7629.5|7631.5|7616.5|108
1608728700000|2020-12-23 13:05:00|7644|7629|7636.7|7621.7|7647.5|7632.5|7632.1|7617.1|88
1608729000000|2020-12-23 13:10:00|7636.6|7621.6|7635.5|7620.5|7645.5|7630.5|7635.5|7620.5|80
1608729300000|2020-12-23 13:15:00|7637|7622|7637|7622|7638.5|7623.5|7632|7617|57
1608729600000|2020-12-23 13:20:00|7637.5|7622.5|7644|7629|7645.5|7630.5|7635|7620|56
1608729900000|2020-12-23 13:25:00|7645|7630|7641.7|7626.7|7648.5|7633.5|7641.7|7626.7|64
1608730200000|2020-12-23 13:30:00|7641.6|7626.6|7641|7626|7647|7632|7635|7620|46
1608730500000|2020-12-23 13:35:00|7640.1|7625.1|7645.4|7630.4|7646.4|7631.4|7638|7623|47
1608730800000|2020-12-23 13:40:00|7645|7630|7653|7638|7653|7638|7645|7630|80
1608731100000|2020-12-23 13:45:00|7653.5|7638.5|7648.5|7633.5|7654|7639|7644.5|7629.5|62
1608731400000|2020-12-23 13:50:00|7648.9|7633.9|7644|7629|7649.9|7634.9|7639.1|7624.1|58
1608731700000|2020-12-23 13:55:00|7643.5|7628.5|7654|7639|7655.1|7640.1|7643|7628|94
1608732000000|2020-12-23 14:00:00|7654.2|7639.2|7649.5|7634.5|7655.1|7640.1|7649.5|7634.5|78
1608732300000|2020-12-23 14:05:00|7650.8|7635.8|7650.2|7635.2|7652.5|7637.5|7649.2|7634.2|25
1608732600000|2020-12-23 14:10:00|7649.8|7634.8|7651.2|7636.2|7651.7|7636.7|7649.8|7634.8|7
1608732900000|2020-12-23 14:15:00|7652.2|7637.2|7656.3|7641.3|7657.3|7642.3|7652.2|7637.2|55
1608733200000|2020-12-23 14:20:00|7657.1|7642.1|7650.3|7635.3|7657.7|7642.7|7649.3|7634.3|85
1608733500000|2020-12-23 14:25:00|7650.7|7635.7|7649.8|7634.8|7651.3|7636.3|7648.4|7633.4|68
1608733800000|2020-12-23 14:30:00|7649.6|7634.6|7653.6|7638.6|7653.6|7638.6|7648.9|7633.9|265
1608734100000|2020-12-23 14:35:00|7653.7|7638.7|7652.1|7637.1|7656.9|7641.9|7651.7|7636.7|206
1608734400000|2020-12-23 14:40:00|7651.8|7636.8|7649.4|7634.4|7652.1|7637.1|7648.5|7633.5|42
1608734700000|2020-12-23 14:45:00|7649.5|7634.5|7630.9|7615.9|7649.9|7634.9|7630.5|7615.5|164
1608735000000|2020-12-23 14:50:00|7631.3|7616.3|7630|7615|7634.9|7619.9|7626.9|7611.9|143
1608735300000|2020-12-23 14:55:00|7630.4|7615.4|7630.4|7615.4|7631.9|7616.9|7625.9|7610.9|53
1608735600000|2020-12-23 15:00:00|7629.9|7614.9|7606|7591|7630.9|7615.9|7604.4|7589.4|306
1608735900000|2020-12-23 15:05:00|7606.4|7591.4|7611.6|7596.6|7612.4|7597.4|7601.6|7586.6|133
1608736200000|2020-12-23 15:10:00|7611.2|7596.2|7625.6|7610.6|7626.1|7611.1|7611.1|7596.1|114
1608736500000|2020-12-23 15:15:00|7626.1|7611.1|7624.9|7609.9|7631.4|7616.4|7622.4|7607.4|92
1608736800000|2020-12-23 15:20:00|7625.4|7610.4|7622.5|7607.5|7631.4|7616.4|7622.5|7607.5|71
1608737100000|2020-12-23 15:25:00|7624.4|7609.4|7615.3|7600.3|7624.4|7609.4|7614.9|7599.9|66
1608737400000|2020-12-23 15:30:00|7615.7|7600.7|7609.3|7594.3|7620.2|7605.2|7607.7|7592.7|157
1608737700000|2020-12-23 15:35:00|7609.1|7594.1|7623.9|7608.9|7625.4|7610.4|7609.1|7594.1|99
1608738000000|2020-12-23 15:40:00|7624.3|7609.3|7624.4|7609.4|7624.9|7609.9|7618.9|7603.9|73
1608738300000|2020-12-23 15:45:00|7624.6|7609.6|7623.7|7608.7|7630.7|7615.7|7621.9|7606.9|111
1608738600000|2020-12-23 15:50:00|7623.3|7608.3|7613.5|7598.5|7626.3|7611.3|7611.7|7596.7|154
1608738900000|2020-12-23 15:55:00|7614.3|7599.3|7610|7595|7616.9|7601.9|7607.6|7592.6|67
1608739200000|2020-12-23 16:00:00|7609.6|7594.6|7606.1|7591.1|7611.1|7596.1|7591.9|7576.9|166
1608739500000|2020-12-23 16:05:00|7607|7592|7604.3|7589.3|7616.3|7601.3|7602.5|7587.5|97
1608739800000|2020-12-23 16:10:00|7604.8|7589.8|7606|7591|7614.9|7599.9|7603.5|7588.5|73
1608740100000|2020-12-23 16:15:00|7605.9|7590.9|7605|7590|7611.1|7596.1|7603|7588|59
1608740400000|2020-12-23 16:20:00|7604.9|7589.9|7608.8|7593.8|7612.3|7597.3|7604.9|7589.9|68
1608740700000|2020-12-23 16:25:00|7606.8|7591.8|7615.5|7600.5|7620|7605|7604.8|7589.8|119
1608741000000|2020-12-23 16:30:00|7615.1|7600.1|7616.6|7601.6|7616.6|7601.6|7606.7|7591.7|69
1608741300000|2020-12-23 16:35:00|7617.1|7602.1|7600.6|7585.6|7617.1|7602.1|7598.3|7583.3|131
1608741600000|2020-12-23 16:40:00|7601.1|7586.1|7609.6|7594.6|7610.6|7595.6|7598.8|7583.8|76
1608741900000|2020-12-23 16:45:00|7610.1|7595.1|7618.6|7603.6|7619.5|7604.5|7609.1|7594.1|84
1608742200000|2020-12-23 16:50:00|7619|7604|7616.7|7601.7|7624.5|7609.5|7616.7|7601.7|79
1608742500000|2020-12-23 16:55:00|7617.1|7602.1|7622.5|7607.5|7622.5|7607.5|7617.1|7602.1|67
1608742800000|2020-12-23 17:00:00|7622.6|7607.6|7624.6|7609.6|7626.7|7611.7|7621.1|7606.1|57
1608743100000|2020-12-23 17:05:00|7620.6|7605.6|7602.2|7587.2|7620.6|7605.6|7601.8|7586.8|126
1608743400000|2020-12-23 17:10:00|7602.3|7587.3|7602.6|7587.6|7608.6|7593.6|7602.2|7587.2|71
1608743700000|2020-12-23 17:15:00|7602.7|7587.7|7593.7|7578.7|7602.7|7587.7|7593.2|7578.2|105
1608744000000|2020-12-23 17:20:00|7593.8|7578.8|7586.3|7571.3|7596.7|7581.7|7583.3|7568.3|103
1608744300000|2020-12-23 17:25:00|7586.2|7571.2|7591.2|7576.2|7591.8|7576.8|7584.8|7569.8|36
1608744600000|2020-12-23 17:30:00|7591.5|7576.5|7595.3|7580.3|7597.3|7582.3|7591.5|7576.5|35
1608744900000|2020-12-23 17:35:00|7596.8|7581.8|7595.8|7580.8|7597.4|7582.4|7591.1|7576.1|48
1608745200000|2020-12-23 17:40:00|7599.2|7584.2|7603.6|7588.6|7603.6|7588.6|7597.2|7582.2|48
1608745500000|2020-12-23 17:45:00|7603.8|7588.8|7598.6|7583.6|7605.6|7590.6|7597.6|7582.6|77
1608745800000|2020-12-23 17:50:00|7598.8|7583.8|7602.1|7587.1|7605.6|7590.6|7598.8|7583.8|45
1608746100000|2020-12-23 17:55:00|7602.5|7587.5|7607.5|7592.5|7607.6|7592.6|7602.5|7587.5|19
1608746400000|2020-12-23 18:00:00|7607.1|7592.1|7604.1|7589.1|7610.5|7595.5|7603.6|7588.6|68
1608746700000|2020-12-23 18:05:00|7604.6|7589.6|7602.1|7587.1|7605.6|7590.6|7602|7587|10
1608747000000|2020-12-23 18:10:00|7602|7587|7603.5|7588.5|7605.5|7590.5|7601|7586|14
1608747300000|2020-12-23 18:15:00|7603.6|7588.6|7612.5|7597.5|7612.5|7597.5|7598.9|7583.9|62
1608747600000|2020-12-23 18:20:00|7611.5|7596.5|7621.6|7606.6|7625.1|7610.1|7609.5|7594.5|63
1608747900000|2020-12-23 18:25:00|7621.5|7606.5|7610.2|7595.2|7624.1|7609.1|7610.1|7595.1|110
1608748200000|2020-12-23 18:30:00|7609.6|7594.6|7609.6|7594.6|7609.6|7594.6|7600.3|7585.3|77
1608748500000|2020-12-23 18:35:00|7609.2|7594.2|7606.7|7591.7|7609.6|7594.6|7603.9|7588.9|57
1608748800000|2020-12-23 18:40:00|7605.6|7590.6|7609.7|7594.7|7612.1|7597.1|7604.7|7589.7|54
1608749100000|2020-12-23 18:45:00|7606.8|7591.8|7613.7|7598.7|7615.2|7600.2|7605.2|7590.2|47
1608749400000|2020-12-23 18:50:00|7613.8|7598.8|7615.2|7600.2|7620.1|7605.1|7607.8|7592.8|37
1608749700000|2020-12-23 18:55:00|7616|7601|7620.2|7605.2|7623.4|7608.4|7611.3|7596.3|116
1608750000000|2020-12-23 19:00:00|7620.7|7605.7|7616.2|7601.2|7627.2|7612.2|7615.7|7600.7|169
1608750300000|2020-12-23 19:05:00|7615.8|7600.8|7618.8|7603.8|7620.7|7605.7|7609.8|7594.8|76
1608750600000|2020-12-23 19:10:00|7619.2|7604.2|7632.5|7617.5|7635.7|7620.7|7608.9|7593.9|553
1608750900000|2020-12-23 19:15:00|7632.6|7617.6|7613.8|7598.8|7634.7|7619.7|7613.8|7598.8|137
1608775200000|2020-12-24 02:00:00|7621.3|7606.3|7613.4|7598.4|7621.3|7606.3|7612.4|7597.4|41
1608775500000|2020-12-24 02:05:00|7613.5|7598.5|7628.6|7613.6|7634.6|7619.6|7609.4|7594.4|46
1608775800000|2020-12-24 02:10:00|7628.4|7613.4|7615.4|7600.4|7629.4|7614.4|7615.4|7600.4|9
1608776100000|2020-12-24 02:15:00|7615.5|7600.5|7624.9|7609.9|7625.5|7610.5|7615.5|7600.5|23
1608776400000|2020-12-24 02:20:00|7625.7|7610.7|7628.6|7613.6|7631.3|7616.3|7625.4|7610.4|5
1608776700000|2020-12-24 02:25:00|7631.4|7616.4|7630.5|7615.5|7631.4|7616.4|7630.4|7615.4|2
1608777000000|2020-12-24 02:30:00|7630.4|7615.4|7636.4|7621.4|7637|7622|7630.4|7615.4|2
1608777300000|2020-12-24 02:35:00|7634.4|7619.4|7641|7626|7643|7628|7634.4|7619.4|17
1608777900000|2020-12-24 02:45:00|7643.4|7628.4|7633|7618|7643.4|7628.4|7632|7617|5
1608778200000|2020-12-24 02:50:00|7632|7617|7637|7622|7637|7622|7631.4|7616.4|2
1608778500000|2020-12-24 02:55:00|7636.3|7621.3|7634.5|7619.5|7636.5|7621.5|7633.5|7618.5|4
1608778800000|2020-12-24 03:00:00|7635|7620|7635.9|7620.9|7637.4|7622.4|7635|7620|2
1608779100000|2020-12-24 03:05:00|7635|7620|7635.4|7620.4|7635.4|7620.4|7633.9|7618.9|2
1608779400000|2020-12-24 03:10:00|7635.9|7620.9|7635.9|7620.9|7635.9|7620.9|7635.9|7620.9|0
1608779700000|2020-12-24 03:15:00|7636.3|7621.3|7637.5|7622.5|7637.5|7622.5|7636.1|7621.1|0
1608780000000|2020-12-24 03:20:00|7637.1|7622.1|7637.1|7622.1|7637.5|7622.5|7637.1|7622.1|0
1608780300000|2020-12-24 03:25:00|7637.5|7622.5|7641|7626|7643.9|7628.9|7637.5|7622.5|16
1608780600000|2020-12-24 03:30:00|7641.6|7626.6|7639.1|7624.1|7641.6|7626.6|7638.7|7623.7|0
1608780900000|2020-12-24 03:35:00|7638.7|7623.7|7644|7629|7644|7629|7638.5|7623.5|12
1608781200000|2020-12-24 03:40:00|7642.6|7627.6|7641.5|7626.5|7642.6|7627.6|7641.5|7626.5|0
1608781500000|2020-12-24 03:45:00|7644.1|7629.1|7644.2|7629.2|7644.2|7629.2|7644.1|7629.1|4
1608782100000|2020-12-24 03:55:00|7645|7630|7655.4|7640.4|7655.4|7640.4|7645|7630|13
1608782400000|2020-12-24 04:00:00|7655|7640|7655|7640|7655|7640|7654.9|7639.9|0
1608782700000|2020-12-24 04:05:00|7655.5|7640.5|7654.5|7639.5|7656.5|7641.5|7654.5|7639.5|6
1608783000000|2020-12-24 04:10:00|7655.4|7640.4|7655.4|7640.4|7655.4|7640.4|7655.4|7640.4|7
1608783300000|2020-12-24 04:15:00|7655|7640|7655|7640|7655|7640|7655|7640|7
1608783600000|2020-12-24 04:20:00|||||||||3
1608783900000|2020-12-24 04:25:00|7649.1|7634.1|7649.1|7634.1|7649.1|7634.1|7649.1|7634.1|6
1608784200000|2020-12-24 04:30:00|7650.3|7635.3|7652|7637|7652|7637|7648.2|7633.2|2
1608784800000|2020-12-24 04:40:00|7651.4|7636.4|7648.1|7633.1|7651.4|7636.4|7648.1|7633.1|4
1608785700000|2020-12-24 04:55:00|7650.2|7635.2|7650.5|7635.5|7650.5|7635.5|7650.2|7635.2|0
1608786000000|2020-12-24 05:00:00|7650.9|7635.9|7651.4|7636.4|7651.4|7636.4|7650.9|7635.9|4
1608786300000|2020-12-24 05:05:00|7653.4|7638.4|7649.4|7634.4|7653.4|7638.4|7649.4|7634.4|4
1608786600000|2020-12-24 05:10:00|7649.6|7634.6|7649.6|7634.6|7649.6|7634.6|7649.6|7634.6|0
1608787800000|2020-12-24 05:30:00|7650|7635|7650|7635|7650|7635|7650|7635|2
1608788100000|2020-12-24 05:35:00|7649.9|7634.9|7649.1|7634.1|7649.9|7634.9|7649.1|7634.1|18
1608788400000|2020-12-24 05:40:00|7645.4|7630.4|7648|7633|7648|7633|7644.5|7629.5|2
1608788700000|2020-12-24 05:45:00|7647.6|7632.6|7647.4|7632.4|7647.6|7632.6|7647.4|7632.4|0
1608789000000|2020-12-24 05:50:00|||||||||3
1608789300000|2020-12-24 05:55:00|7647.5|7632.5|7647.5|7632.5|7647.5|7632.5|7647.5|7632.5|0
1608789600000|2020-12-24 06:00:00|7653.6|7638.6|7656.7|7641.7|7661|7646|7653.6|7638.6|54
1608790500000|2020-12-24 06:15:00|7657.5|7642.5|7657.5|7642.5|7657.5|7642.5|7657.5|7642.5|0
1608790800000|2020-12-24 06:20:00|7657.6|7642.6|7657.6|7642.6|7657.6|7642.6|7657.6|7642.6|0
1608791100000|2020-12-24 06:25:00|7658.1|7643.1|7660.1|7645.1|7660.1|7645.1|7658.1|7643.1|3
1608791400000|2020-12-24 06:30:00|7660.6|7645.6|7660.1|7645.1|7660.6|7645.6|7660.1|7645.1|0
1608791700000|2020-12-24 06:35:00|7661.1|7646.1|7661.1|7646.1|7661.1|7646.1|7661.1|7646.1|1
1608792000000|2020-12-24 06:40:00|7660.7|7645.7|7661.1|7646.1|7661.1|7646.1|7660.6|7645.6|1
1608792300000|2020-12-24 06:45:00|7661.5|7646.5|7662.7|7647.7|7662.7|7647.7|7661.5|7646.5|1
1608792600000|2020-12-24 06:50:00|7663.1|7648.1|7663.1|7648.1|7663.1|7648.1|7663.1|7648.1|1
1608792900000|2020-12-24 06:55:00|7663|7648|7662.7|7647.7|7663|7648|7662.2|7647.2|6
1608793200000|2020-12-24 07:00:00|7662.6|7647.6|7662|7647|7662.6|7647.6|7662|7647|1
1608793500000|2020-12-24 07:05:00|7660.6|7645.6|7660.6|7645.6|7660.6|7645.6|7660.6|7645.6|0
1608793800000|2020-12-24 07:10:00|7658.5|7643.5|7656.4|7641.4|7658.5|7643.5|7656.4|7641.4|4
1608794100000|2020-12-24 07:15:00|7656.6|7641.6|7656.6|7641.6|7656.6|7641.6|7656.6|7641.6|0
1608794400000|2020-12-24 07:20:00|7657|7642|7656.6|7641.6|7658.1|7643.1|7655.6|7640.6|3
1608794700000|2020-12-24 07:25:00|7659.6|7644.6|7661.6|7646.6|7661.6|7646.6|7659.6|7644.6|1
1608795000000|2020-12-24 07:30:00|7661.5|7646.5|7658.8|7643.8|7661.5|7646.5|7658.7|7643.7|2
1608795300000|2020-12-24 07:35:00|||||||||2
1608796200000|2020-12-24 07:50:00|7660.3|7645.3|7660.2|7645.2|7660.3|7645.3|7659.8|7644.8|6
1608796500000|2020-12-24 07:55:00|7661.6|7646.6|7662.3|7647.3|7665.1|7650.1|7661.6|7646.6|3
1608796800000|2020-12-24 08:00:00|7662.7|7647.7|7662.7|7647.7|7662.7|7647.7|7662.3|7647.3|0
1608797100000|2020-12-24 08:05:00|7662.3|7647.3|7666.5|7651.5|7666.5|7651.5|7662.3|7647.3|10
1608797400000|2020-12-24 08:10:00|7667|7652|7665.6|7650.6|7667.5|7652.5|7665.5|7650.5|14
1608797700000|2020-12-24 08:15:00|7667.5|7652.5|7670.9|7655.9|7671|7656|7667.5|7652.5|4
1608798000000|2020-12-24 08:20:00|7671|7656|7673|7658|7673|7658|7670.8|7655.8|2
1608798300000|2020-12-24 08:25:00|7673.4|7658.4|7673.4|7658.4|7673.4|7658.4|7673|7658|0
1608798600000|2020-12-24 08:30:00|7672.4|7657.4|7670.9|7655.9|7672.4|7657.4|7669.9|7654.9|5
1608798900000|2020-12-24 08:35:00|7671|7656|7669.6|7654.6|7672.9|7657.9|7669.6|7654.6|3
1608799200000|2020-12-24 08:40:00|7670|7655|7669.5|7654.5|7672.5|7655|7669|7647.1|7
1608799500000|2020-12-24 08:45:00|7667.1|7652.1|7663|7648|7667.1|7652.1|7663|7648|10
1608799800000|2020-12-24 08:50:00|7663.1|7648.1|7665.6|7650.6|7669|7651.1|7663.1|7643.6|3
1608800100000|2020-12-24 08:55:00|7665.1|7650.1|7666|7651|7666.4|7651.4|7662.1|7647.1|12
1608800400000|2020-12-24 09:00:00|7664.5|7649.5|7665.6|7650.6|7666.5|7651.5|7664.5|7649.5|16
1608800700000|2020-12-24 09:05:00|7666.1|7651.1|7664.9|7649.9|7669.6|7654.6|7662.6|7647.6|5
1608801000000|2020-12-24 09:10:00|7665.1|7650.1|7662.6|7647.6|7666.5|7651.5|7662.6|7647.6|1
1608801300000|2020-12-24 09:15:00|7662.2|7647.2|7665.6|7650.6|7665.6|7650.6|7662.2|7647.2|3
1608801600000|2020-12-24 09:20:00|7666.1|7651.1|7657.1|7642.1|7666.1|7651.1|7657.1|7642.1|8
1608801900000|2020-12-24 09:25:00|7656.7|7641.7|7657.6|7642.6|7657.6|7642.6|7654.6|7639.6|20
1608802200000|2020-12-24 09:30:00|7658.1|7643.1|7659.7|7644.7|7659.7|7644.7|7658|7643|4
1608802500000|2020-12-24 09:35:00|7661.6|7646.6|7659.2|7644.2|7661.6|7646.6|7659.2|7644.2|1
1608802800000|2020-12-24 09:40:00|7658.7|7643.7|7656.7|7641.7|7661.1|7646.1|7656.7|7641.7|7
1608803100000|2020-12-24 09:45:00|7655.9|7640.9|7656.7|7641.7|7658.7|7643.7|7655.7|7640.7|6
1608803400000|2020-12-24 09:50:00|7658.2|7643.2|7655.3|7640.3|7659.2|7644.2|7654.2|7639.2|5
1608803700000|2020-12-24 09:55:00|7655.2|7640.2|7648.2|7633.2|7655.7|7640.7|7647.7|7632.7|10
1608804000000|2020-12-24 10:00:00|7647.7|7632.7|7648.2|7633.2|7649.2|7634.2|7645.8|7630.8|9
1608804300000|2020-12-24 10:05:00|7647.7|7632.7|7647.2|7632.2|7647.7|7632.7|7644.2|7629.2|6
1608804600000|2020-12-24 10:10:00|7648.1|7633.1|7653.7|7638.7|7654.2|7639.2|7648.1|7633.1|17
1608804900000|2020-12-24 10:15:00|7653.3|7638.3|7652.2|7637.2|7653.3|7638.3|7648.8|7633.8|11
1608805200000|2020-12-24 10:20:00|7653.7|7638.7|7650.3|7635.3|7653.7|7638.7|7650.3|7635.3|4
1608805500000|2020-12-24 10:25:00|7649.8|7634.8|7648.3|7633.3|7650.8|7635.8|7648.3|7633.3|3
1608805800000|2020-12-24 10:30:00|7649.2|7634.2|7648.3|7633.3|7650.3|7635.3|7648.3|7633.3|5
1608806100000|2020-12-24 10:35:00|7647.8|7632.8|7651.3|7636.3|7651.8|7636.8|7647.8|7632.8|6
1608806400000|2020-12-24 10:40:00|7651.8|7636.8|7651.8|7636.8|7651.8|7636.8|7651.8|7636.8|1
1608806700000|2020-12-24 10:45:00|7652.3|7637.3|7652.3|7637.3|7652.3|7637.3|7652.3|7637.3|1
1608807000000|2020-12-24 10:50:00|||||||||3
1608807300000|2020-12-24 10:55:00|7652.4|7637.4|7652.4|7637.4|7652.4|7637.4|7652.4|7637.4|7
1608807600000|2020-12-24 11:00:00|7651.9|7636.9|7651.9|7636.9|7652.4|7637.4|7651.9|7636.9|0
1608807900000|2020-12-24 11:05:00|7652.4|7637.4|7651.8|7636.8|7652.4|7637.4|7651.8|7636.8|0
1608808200000|2020-12-24 11:10:00|7652.3|7637.3|7654.4|7639.4|7654.4|7639.4|7651.8|7636.8|1
1608808500000|2020-12-24 11:15:00|7653.5|7638.5|7654.3|7639.3|7654.3|7639.3|7653.5|7638.5|2
1608808800000|2020-12-24 11:20:00|7653.9|7638.9|7648.3|7633.3|7653.9|7638.9|7648.3|7633.3|15
1608809100000|2020-12-24 11:25:00|7647.9|7632.9|7647.9|7632.9|7647.9|7632.9|7647.9|7632.9|0
1608809400000|2020-12-24 11:30:00|7647.5|7632.5|7661.3|7646.3|7662.4|7647.4|7647.4|7632.4|14
1608809700000|2020-12-24 11:35:00|7662.5|7647.5|7665.2|7650.2|7665.2|7650.2|7659.8|7644.8|10
1608810000000|2020-12-24 11:40:00|7664.2|7649.2|7663.3|7648.3|7664.2|7649.2|7661.7|7646.7|6
1608810300000|2020-12-24 11:45:00|7664.5|7649.5|7665.7|7650.7|7665.7|7650.7|7664.5|7649.5|8
1608810600000|2020-12-24 11:50:00|7662.8|7647.8|7662.9|7647.9|7662.9|7647.9|7662.8|7647.8|25
1608810900000|2020-12-24 11:55:00|7662.5|7647.5|7663.3|7648.3|7663.3|7648.3|7661.8|7646.8|1
1608811200000|2020-12-24 12:00:00|7661.4|7646.4|7662.7|7647.7|7662.7|7647.7|7659.4|7644.4|3
1608811500000|2020-12-24 12:05:00|7662.9|7647.9|7660.9|7645.9|7663.7|7648.7|7660.9|7645.9|3
1608812100000|2020-12-24 12:15:00|7660.5|7645.5|7659.8|7644.8|7660.7|7645.7|7658.9|7643.9|0
1608812400000|2020-12-24 12:20:00|7660.7|7645.7|7657.8|7642.8|7660.7|7645.7|7657.3|7642.3|0
1608812700000|2020-12-24 12:25:00|7658.3|7643.3|7661.3|7646.3|7661.8|7646.8|7657.8|7642.8|12
1608813000000|2020-12-24 12:30:00|7659.3|7644.3|7659.8|7644.8|7660.3|7645.3|7659.3|7644.3|1
1608813300000|2020-12-24 12:35:00|7659.4|7644.4|7658.8|7643.8|7659.8|7644.8|7658.8|7643.8|0
1608813600000|2020-12-24 12:40:00|7659.2|7644.2|7658.3|7643.3|7659.3|7644.3|7657.8|7642.8|5
1608813900000|2020-12-24 12:45:00|7658.8|7643.8|7660.8|7645.8|7661.3|7646.3|7657.8|7642.8|5
1608814200000|2020-12-24 12:50:00|7660.4|7645.4|7657.3|7642.3|7660.7|7645.7|7657.3|7642.3|4
1608814500000|2020-12-24 12:55:00|7657.2|7642.2|7654.9|7639.9|7657.2|7642.2|7654.9|7639.9|5
1608814800000|2020-12-24 13:00:00|7655.3|7640.3|7657.5|7642.5|7659.8|7644.8|7655.1|7640.1|14
1608815100000|2020-12-24 13:05:00|7657|7642|7657.2|7642.2|7657.6|7642.6|7655.1|7640.1|27
1608815400000|2020-12-24 13:10:00|7656.4|7641.4|7657.7|7642.7|7658.4|7643.4|7654.2|7639.2|25
1608815700000|2020-12-24 13:15:00|7657.6|7642.6|7659.7|7644.7|7659.8|7644.8|7655.7|7640.7|87
1608816000000|2020-12-24 13:20:00|7659.2|7644.2|7661.1|7646.1|7667.9|7652.9|7658|7643|40
1608816300000|2020-12-24 13:25:00|7657.2|7642.2|7659.4|7644.4|7660.5|7645.5|7656.1|7641.1|32
1608816600000|2020-12-24 13:30:00|7651.8|7636.8|7646.5|7631.5|7652.8|7637.8|7646|7631|22
1608816900000|2020-12-24 13:35:00|7646.1|7631.1|7660.1|7645.1|7660.1|7645.1|7645.1|7630.1|57
1608817200000|2020-12-24 13:40:00|7660|7645|7659.7|7644.7|7661.6|7646.6|7658.7|7643.7|19
1608817500000|2020-12-24 13:45:00|7660.1|7645.1|7667.2|7652.2|7668.1|7653.1|7659.7|7644.7|33
1608817800000|2020-12-24 13:50:00|7666.6|7651.6|7672.1|7657.1|7676.7|7661.7|7663.1|7648.1|55
1608818100000|2020-12-24 13:55:00|7671.1|7656.1|7660.3|7645.3|7671.1|7656.1|7657.2|7642.2|49
1608818400000|2020-12-24 14:00:00|7660.7|7645.7|7653.3|7638.3|7660.7|7645.7|7650.9|7635.9|43
1608818700000|2020-12-24 14:05:00|7652.4|7637.4|7646.3|7631.3|7654.3|7639.3|7645.3|7630.3|32
1608819000000|2020-12-24 14:10:00|7645.8|7630.8|7648.1|7633.1|7649.3|7634.3|7645.3|7630.3|45
1608819300000|2020-12-24 14:15:00|7647.7|7632.7|7644.3|7629.3|7647.7|7632.7|7641.5|7626.5|34
1608819600000|2020-12-24 14:20:00|7642.9|7627.9|7631.4|7616.4|7643.8|7628.8|7631.4|7616.4|72
1608819900000|2020-12-24 14:25:00|7631|7616|7632.7|7617.7|7638.8|7623.8|7629.4|7614.4|44
1608820200000|2020-12-24 14:30:00|7632.5|7617.5|7618.4|7603.4|7632.5|7617.5|7618.4|7603.4|123
1608820500000|2020-12-24 14:35:00|7619.3|7604.3|7631.5|7616.5|7633|7618|7618.9|7603.9|123
1608820800000|2020-12-24 14:40:00|7629.6|7614.6|7619.4|7604.4|7629.6|7614.6|7616.5|7601.5|66
1608821100000|2020-12-24 14:45:00|7621.9|7606.9|7626.3|7611.3|7626.3|7611.3|7620|7605|47
1608821400000|2020-12-24 14:50:00|7626.8|7611.8|7631.6|7616.6|7635.7|7620.7|7626.8|7611.8|31
1608821700000|2020-12-24 14:55:00|7634.5|7619.5|7636.9|7621.9|7637.7|7622.7|7630.6|7615.6|25
1608822000000|2020-12-24 15:00:00|7636.8|7621.8|7628.9|7613.9|7636.8|7621.8|7627.9|7612.9|24
1608822300000|2020-12-24 15:05:00|7628.4|7613.4|7635.5|7620.5|7637.9|7622.9|7627.8|7612.8|71
1608822600000|2020-12-24 15:10:00|7634.5|7619.5|7631|7616|7634.5|7619.5|7629.6|7614.6|9
1608822900000|2020-12-24 15:15:00|7629.8|7614.8|7621|7606|7629.8|7614.8|7620|7605|50
1608823200000|2020-12-24 15:20:00|7621.2|7606.2|7622|7607|7626.8|7611.8|7620.5|7605.5|30
1608823500000|2020-12-24 15:25:00|7621.5|7606.5|7620.5|7605.5|7622.5|7607.5|7620|7605|41
1608823800000|2020-12-24 15:30:00|7620.9|7605.9|7623.5|7608.5|7623.5|7608.5|7616.4|7601.4|62
1608824100000|2020-12-24 15:35:00|7622.3|7607.3|7617.2|7602.2|7623.5|7608.5|7615.6|7600.6|59
1608824400000|2020-12-24 15:40:00|7617.6|7602.6|7621.8|7606.8|7624.7|7609.7|7615.7|7600.7|48
1608824700000|2020-12-24 15:45:00|7622.2|7607.2|7628.8|7613.8|7634.2|7619.2|7621.2|7606.2|43
1608825000000|2020-12-24 15:50:00|7628.3|7613.3|7632.8|7617.8|7634.8|7619.8|7624.8|7609.8|36
1608825300000|2020-12-24 15:55:00|7633.2|7618.2|7642.5|7627.5|7642.5|7627.5|7632.7|7617.7|50
1608825600000|2020-12-24 16:00:00|7646.5|7631.5|7639.8|7624.8|7646.9|7631.9|7637.7|7622.7|59
1608825900000|2020-12-24 16:05:00|7639.3|7624.3|7649.2|7634.2|7651.6|7636.6|7638.7|7623.7|28
1608826200000|2020-12-24 16:10:00|7648.3|7633.3|7644.3|7629.3|7648.3|7633.3|7643.7|7628.7|44
1608826500000|2020-12-24 16:15:00|7644.7|7629.7|7650.4|7635.4|7650.4|7635.4|7644.7|7629.7|30
1608826800000|2020-12-24 16:20:00|7650.9|7635.9|7656.4|7641.4|7658.6|7643.6|7650.8|7635.8|50
1608827100000|2020-12-24 16:25:00|7656.5|7641.5|7664.9|7649.9|7670.8|7655.8|7655.9|7640.9|77
1608827400000|2020-12-24 16:30:00|7665.4|7650.4|7660.9|7645.9|7665.4|7650.4|7660.9|7645.9|42
1608827700000|2020-12-24 16:35:00|7661.5|7646.5|7661.1|7646.1|7665.5|7650.5|7660|7645|32
1608828000000|2020-12-24 16:40:00|7660.7|7645.7|7657.1|7642.1|7660.7|7645.7|7657.1|7642.1|30
1608828300000|2020-12-24 16:45:00|7657|7642|7657|7642|7659|7644|7654.6|7639.6|32
1608828600000|2020-12-24 16:50:00|7657.8|7642.8|7657.6|7642.6|7660.3|7645.3|7656.4|7641.4|44
1608828900000|2020-12-24 16:55:00|7657.1|7642.1|7657.1|7642.1|7659|7644|7655.6|7640.6|44
1608829200000|2020-12-24 17:00:00|7658.5|7643.5|7659.5|7644.5|7659.5|7644.5|7657.6|7642.6|27
1608829500000|2020-12-24 17:05:00|7659.9|7644.9|7656.5|7641.5|7660|7645|7656.5|7641.5|21
1608829800000|2020-12-24 17:10:00|7656|7641|7656.6|7641.6|7657.5|7642.5|7655|7640|12
1608830100000|2020-12-24 17:15:00|7656|7641|7657.9|7642.9|7658.4|7643.4|7655.2|7640.2|15
1608830400000|2020-12-24 17:20:00|7658|7643|7658|7643|7658.5|7643.5|7655.6|7640.6|23
1608830700000|2020-12-24 17:25:00|7658.5|7643.5|7656.6|7641.6|7658.5|7643.5|7656.1|7641.1|49
1608831000000|2020-12-24 17:30:00|7657|7642|7661.6|7646.6|7665|7650|7656.6|7641.6|27
1608831300000|2020-12-24 17:35:00|7662.1|7647.1|7668.1|7653.1|7668.1|7653.1|7662|7647|30
1608831600000|2020-12-24 17:40:00|7666.6|7651.6|7667.1|7652.1|7673|7658|7664.6|7649.6|37
1608831900000|2020-12-24 17:45:00|7666.6|7651.6|7650.8|7635.8|7666.6|7651.6|7650.3|7635.3|86
1608832200000|2020-12-24 17:50:00|7651.1|7636.1|7659.7|7644.7|7663.6|7648.6|7645.9|7630.9|67
1608832500000|2020-12-24 17:55:00|7659.3|7644.3|7637.5|7622.5|7661.7|7646.7|7634.2|7619.2|293
1608832800000|2020-12-24 18:00:00|7639.1|7624.1|7651.6|7626.6|7654.9|7639.9|7639.1|7624.1|21
1609207200000|2020-12-29 02:00:00|7695.1|7680.1|7692.2|7677.2|7706.4|7688.5|7690|7675|50
1609207500000|2020-12-29 02:05:00|7692.1|7677.1|7689.5|7674.5|7692.1|7677.1|7689.5|7674.5|5
1609207800000|2020-12-29 02:10:00|7689|7674|7700.6|7685.6|7701.6|7686.6|7688.5|7673.5|31
1609208100000|2020-12-29 02:15:00|7701|7686|7702.5|7687.5|7704|7689|7700.5|7685.5|3
1609208400000|2020-12-29 02:20:00|7703|7688|7700|7685|7703|7688|7699.5|7684.5|8
1609208700000|2020-12-29 02:25:00|7700.3|7685.3|7704.8|7689.8|7709.7|7694.7|7700.3|7685.3|34
1609209000000|2020-12-29 02:30:00|7705.6|7690.6|7711.6|7696.6|7711.6|7696.6|7705.6|7690.6|7
1609209300000|2020-12-29 02:35:00|7712|7697|7712.2|7697.2|7712.4|7697.4|7711.1|7696.1|2
1609209600000|2020-12-29 02:40:00|7712.4|7697.4|7711.1|7696.1|7713.7|7698.7|7711.1|7696.1|7
1609209900000|2020-12-29 02:45:00|7710|7695|7709.4|7694.4|7710|7695|7709.4|7694.4|0
1609210200000|2020-12-29 02:50:00|7706.2|7691.2|7706.4|7691.4|7707|7692|7705.9|7690.9|28
1609210500000|2020-12-29 02:55:00|7704.4|7689.4|7702.4|7687.4|7704.9|7689.9|7702.4|7687.4|3
1609210800000|2020-12-29 03:00:00|7702.2|7687.2|7702.4|7687.4|7702.4|7687.4|7701.9|7686.9|1
1609211100000|2020-12-29 03:05:00|7702|7687|7699.9|7684.9|7702.5|7687.5|7699.1|7684.1|8
1609211400000|2020-12-29 03:10:00|7699.5|7684.5|7699.5|7684.5|7699.5|7684.5|7699.5|7684.5|0
1609211700000|2020-12-29 03:15:00|7699.1|7684.1|7696.2|7681.2|7699.1|7684.1|7695.7|7680.7|12
1609212000000|2020-12-29 03:20:00|7696.6|7681.6|7696|7681|7696.6|7681.6|7696|7681|2
1609212300000|2020-12-29 03:25:00|7695.2|7680.2|7695.5|7680.5|7696|7681|7695|7680|6
1609212600000|2020-12-29 03:30:00|7696|7681|7696|7681|7696|7681|7696|7681|0
1609212900000|2020-12-29 03:35:00|7694.1|7679.1|7696|7681|7696.5|7681.5|7694.1|7679.1|4
1609213200000|2020-12-29 03:40:00|7697|7682|7697|7682|7697|7682|7697|7682|0
1609213500000|2020-12-29 03:45:00|7696.6|7681.6|7698.9|7683.9|7698.9|7683.9|7695|7680|5
1609213800000|2020-12-29 03:50:00|7696.1|7681.1|7698.9|7683.9|7699.9|7684.9|7696.1|7681.1|2
1609214100000|2020-12-29 03:55:00|7699.5|7684.5|7697.5|7682.5|7699.5|7684.5|7697.5|7682.5|5
1609215300000|2020-12-29 04:15:00|7701|7686|7700.5|7685.5|7702|7687|7700|7685|6
1609215600000|2020-12-29 04:20:00|||||||||1
1609216500000|2020-12-29 04:35:00|7700.9|7685.9|7700.9|7685.9|7700.9|7685.9|7700.9|7685.9|0
1609217100000|2020-12-29 04:45:00|7701.4|7686.4|7701.4|7686.4|7701.4|7686.4|7701.4|7686.4|0
1609219500000|2020-12-29 05:25:00|7701.6|7686.6|7701.6|7686.6|7701.6|7686.6|7701.6|7686.6|0
1609219800000|2020-12-29 05:30:00|7702.1|7687.1|7702.1|7687.1|7702.1|7687.1|7702.1|7687.1|0
1609220400000|2020-12-29 05:40:00|7701.6|7686.6|7702.1|7687.1|7702.1|7687.1|7701.6|7686.6|0
1609221000000|2020-12-29 05:50:00|7703.1|7688.1|7703.1|7688.1|7703.1|7688.1|7703.1|7688.1|0
1609221600000|2020-12-29 06:00:00|7702.6|7687.6|7695.1|7680.1|7702.6|7687.6|7694.6|7679.6|4
1609222200000|2020-12-29 06:10:00|7695.6|7680.6|7695.1|7680.1|7697.8|7682.8|7695.1|7680.1|0
1609222500000|2020-12-29 06:15:00|7694.7|7679.7|7695.7|7680.7|7695.7|7680.7|7694.7|7679.7|1
1609222800000|2020-12-29 06:20:00|7695.2|7680.2|7694.1|7679.1|7695.2|7680.2|7693.1|7678.1|12
1609223100000|2020-12-29 06:25:00|7694.5|7679.5|7697|7682|7704.5|7689.5|7694.5|7679.5|68
1609223400000|2020-12-29 06:30:00|7695|7680|7694.4|7679.4|7695|7680|7694.3|7679.3|4
1609223700000|2020-12-29 06:35:00|7694.5|7679.5|7703|7688|7706.5|7691.5|7694.5|7679.5|2
1609224000000|2020-12-29 06:40:00|7698.5|7683.5|7693.6|7678.6|7698.5|7683.5|7693.5|7678.5|7
1609224300000|2020-12-29 06:45:00|7695.9|7680.9|7690.6|7675.6|7700.1|7685.1|7690.6|7675.6|3
1609224900000|2020-12-29 06:55:00|7691.6|7676.6|7685.1|7670.1|7692.1|7677.1|7682.6|7667.6|45
1609225200000|2020-12-29 07:00:00|7685.6|7670.6|7684.6|7669.6|7685.6|7670.6|7684.6|7669.6|1
1609225500000|2020-12-29 07:05:00|7684.1|7669.1|7684.6|7669.6|7684.6|7669.6|7684.1|7669.1|0
1609226100000|2020-12-29 07:15:00|7685.1|7670.1|7685.1|7670.1|7685.1|7670.1|7685.1|7670.1|0
1609226400000|2020-12-29 07:20:00|7685.6|7670.6|7685.6|7670.6|7685.6|7670.6|7685.6|7670.6|0
1609227000000|2020-12-29 07:30:00|7687.6|7672.6|7687.6|7672.6|7687.6|7672.6|7687.6|7672.6|3
1609227600000|2020-12-29 07:40:00|7687.1|7672.1|7686.6|7671.6|7687.1|7672.1|7686.6|7671.6|2
1609227900000|2020-12-29 07:45:00|7687.3|7672.3|7691.1|7676.1|7691.1|7676.1|7687.3|7672.3|3
1609228200000|2020-12-29 07:50:00|7691|7676|7688.1|7673.1|7691|7676|7687.6|7672.6|3
1609228800000|2020-12-29 08:00:00|7689.2|7674.2|7689.2|7674.2|7689.2|7674.2|7689.2|7674.2|0
1609229100000|2020-12-29 08:05:00|7688.9|7673.9|7688.6|7673.6|7688.9|7673.9|7688.6|7673.6|0
1609229400000|2020-12-29 08:10:00|7689.1|7674.1|7689.6|7674.6|7689.6|7674.6|7689.1|7674.1|0
1609230000000|2020-12-29 08:20:00|7689.1|7674.1|7689.1|7674.1|7689.1|7674.1|7689.1|7674.1|0
1609230600000|2020-12-29 08:30:00|7689|7674|7689.6|7674.6|7689.6|7674.6|7688.6|7673.6|2
1609231200000|2020-12-29 08:40:00|7689.5|7674.5|7689.5|7674.5|7689.5|7674.5|7689.5|7674.5|0
1609231500000|2020-12-29 08:45:00|7689.1|7674.1|7687.2|7672.2|7691.6|7676.6|7687.1|7672.1|39
1609231800000|2020-12-29 08:50:00|7686.7|7671.7|7686.2|7671.2|7686.7|7671.7|7686.2|7671.2|0
1609232100000|2020-12-29 08:55:00|7687.2|7672.2|7689.2|7674.2|7689.7|7674.7|7687.2|7672.2|8
1609232400000|2020-12-29 09:00:00|7689.5|7674.5|7702|7687|7702|7687|7689.3|7674.3|21
1609232700000|2020-12-29 09:05:00|7701.2|7686.2|7700.2|7685.2|7704.7|7689.7|7700.2|7685.2|5
1609233000000|2020-12-29 09:10:00|7700.3|7685.3|7695.2|7680.2|7701|7686|7691.7|7676.7|18
1609233300000|2020-12-29 09:15:00|7695.5|7680.5|7694.2|7679.2|7696.7|7681.7|7693.2|7678.2|4
1609233600000|2020-12-29 09:20:00|7697.2|7682.2|7694.2|7679.2|7697.2|7682.2|7694.2|7679.2|4
1609233900000|2020-12-29 09:25:00|7693.2|7678.2|7690.2|7675.2|7693.3|7678.3|7690.2|7675.2|7
1609234200000|2020-12-29 09:30:00|7690.7|7675.7|7690.2|7675.2|7691.7|7676.7|7690.2|7675.2|1
1609234500000|2020-12-29 09:35:00|7689.7|7674.7|7689.7|7674.7|7691.2|7676.2|7689.3|7674.3|7
1609234800000|2020-12-29 09:40:00|7689.6|7674.6|7689.7|7674.7|7689.9|7674.9|7689.6|7674.6|3
1609235100000|2020-12-29 09:45:00|7689.6|7674.6|7677.7|7662.7|7689.6|7674.6|7677.7|7662.7|15
1609235400000|2020-12-29 09:50:00|7678.2|7663.2|7679.7|7664.7|7679.7|7664.7|7678.2|7663.2|1
1609235700000|2020-12-29 09:55:00|7680.2|7665.2|7678.2|7663.2|7680.2|7665.2|7678.2|7663.2|1
1609236000000|2020-12-29 10:00:00|7681.3|7666.3|7680.2|7665.2|7681.3|7666.3|7680.2|7665.2|2
1609236300000|2020-12-29 10:05:00|7679.2|7664.2|7674.7|7659.7|7679.2|7664.2|7667.6|7652.6|64
1609236600000|2020-12-29 10:10:00|7676.6|7661.6|7673.3|7658.3|7680.3|7665.3|7673.3|7658.3|7
1609236900000|2020-12-29 10:15:00|7672.7|7657.7|7672.7|7657.7|7672.7|7657.7|7672.3|7657.3|0
1609237800000|2020-12-29 10:30:00|7673.5|7658.5|7673.2|7658.2|7674.2|7659.2|7673.2|7658.2|4
1609238100000|2020-12-29 10:35:00|7674.2|7659.2|7675.2|7660.2|7675.2|7660.2|7674.2|7659.2|0
1609238400000|2020-12-29 10:40:00|7674.8|7659.8|7676.2|7661.2|7677.7|7662.7|7674.8|7659.8|2
1609238700000|2020-12-29 10:45:00|7677.2|7662.2|7677.7|7662.7|7680.2|7665.2|7677.2|7662.2|5
1609239000000|2020-12-29 10:50:00|7678.1|7663.1|7679.2|7664.2|7679.2|7664.2|7676.7|7661.7|3
1609239300000|2020-12-29 10:55:00|7678.2|7663.2|7680.2|7665.2|7683.1|7668.1|7676.2|7661.2|14
1609239600000|2020-12-29 11:00:00|7679.7|7664.7|7676.7|7661.7|7679.7|7664.7|7676.3|7661.3|2
1609239900000|2020-12-29 11:05:00|7676.2|7661.2|7676.2|7661.2|7676.7|7661.7|7676.2|7661.2|2
1609240200000|2020-12-29 11:10:00|7675.7|7660.7|7677.7|7662.7|7677.7|7662.7|7675.7|7660.7|2
1609240500000|2020-12-29 11:15:00|7677.2|7662.2|7677.2|7662.2|7677.2|7662.2|7677.2|7662.2|3
1609240800000|2020-12-29 11:20:00|7676.8|7661.8|7677.2|7662.2|7677.2|7662.2|7676.2|7661.2|3
1609241100000|2020-12-29 11:25:00|7679.1|7664.1|7679.1|7664.1|7679.1|7664.1|7677.2|7662.2|3
1609241400000|2020-12-29 11:30:00|7679.6|7664.6|7679.6|7664.6|7679.6|7664.6|7678.7|7663.7|1
1609241700000|2020-12-29 11:35:00|7679.2|7664.2|7679.6|7664.6|7679.6|7664.6|7679.2|7664.2|1
1609242300000|2020-12-29 11:45:00|7679.7|7664.7|7680.2|7665.2|7681.2|7666.2|7679.7|7664.7|3
1609242600000|2020-12-29 11:50:00|7681.4|7666.4|7685|7670|7685|7670|7681.4|7666.4|3
1609242900000|2020-12-29 11:55:00|7683.5|7668.5|7684.5|7669.5|7684.5|7669.5|7683.5|7668.5|2
1609243200000|2020-12-29 12:00:00|7685|7670|7689.5|7674.5|7689.5|7674.5|7684.5|7669.5|3
1609243500000|2020-12-29 12:05:00|7689.1|7674.1|7689.5|7674.5|7689.5|7674.5|7688.5|7673.5|5
1609243800000|2020-12-29 12:10:00|7688.5|7673.5|7695|7680|7695|7680|7688.5|7673.5|29
1609244100000|2020-12-29 12:15:00|7694.6|7679.6|7693|7678|7694.6|7679.6|7691|7676|4
1609244400000|2020-12-29 12:20:00|7691.5|7676.5|7691.5|7676.5|7691.5|7676.5|7691.5|7676.5|1
1609244700000|2020-12-29 12:25:00|7691.9|7676.9|7692|7677|7692.5|7677.5|7691.5|7676.5|2
1609245000000|2020-12-29 12:30:00|7692.5|7677.5|7699|7684|7699|7684|7692.5|7677.5|3
1609245300000|2020-12-29 12:35:00|7698.9|7683.9|7696|7681|7699|7684|7696|7681|7
1609245600000|2020-12-29 12:40:00|7693.5|7678.5|7700.9|7685.9|7700.9|7685.9|7692.5|7677.5|18
1609245900000|2020-12-29 12:45:00|7700.4|7685.4|7694.5|7679.5|7700.4|7685.4|7694.5|7679.5|7
1609246200000|2020-12-29 12:50:00|7693.8|7678.8|7687.5|7672.5|7693.8|7678.8|7687.5|7672.5|7
1609246500000|2020-12-29 12:55:00|7687.2|7672.2|7691.5|7676.5|7693.5|7678.5|7687|7672|7
1609246800000|2020-12-29 13:00:00|7690.8|7675.8|7701|7686|7702|7687|7690.8|7675.8|12
1609247100000|2020-12-29 13:05:00|7702|7687|7704.5|7689.5|7708.7|7693.7|7702|7687|29
1609247400000|2020-12-29 13:10:00|7704.9|7689.9|7708.9|7693.9|7713|7698|7704|7689|79
1609247700000|2020-12-29 13:15:00|7709.3|7694.3|7699.8|7684.8|7710|7695|7697.8|7682.8|38
1609248000000|2020-12-29 13:20:00|7700.5|7685.5|7702.3|7687.3|7703.8|7688.8|7698.8|7683.8|54
1609248300000|2020-12-29 13:25:00|7700.8|7685.8|7702.3|7687.3|7704.3|7689.3|7698.8|7683.8|40
1609248600000|2020-12-29 13:30:00|7702.7|7687.7|7715.3|7700.3|7716.8|7701.8|7702.7|7687.7|91
1609248900000|2020-12-29 13:35:00|7716.8|7701.8|7715.6|7700.6|7717.1|7702.1|7709.3|7694.3|105
1609249200000|2020-12-29 13:40:00|7716.3|7701.3|7710.6|7695.6|7717.1|7702.1|7710.6|7695.6|96
1609249500000|2020-12-29 13:45:00|7710.1|7695.1|7704.6|7689.6|7714.1|7699.1|7704.6|7689.6|37
1609249800000|2020-12-29 13:50:00|7705.4|7690.4|7699.6|7684.6|7708.1|7693.1|7699.6|7684.6|42
1609250100000|2020-12-29 13:55:00|7701.9|7686.9|7707.9|7692.9|7708.3|7693.3|7701.3|7686.3|68
1609250400000|2020-12-29 14:00:00|7708.4|7693.4|7716.7|7701.7|7716.7|7701.7|7708.4|7693.4|74
1609250700000|2020-12-29 14:05:00|7716.3|7701.3|7716.1|7701.1|7717.1|7702.1|7715.2|7700.2|17
1609251000000|2020-12-29 14:10:00|7716.2|7701.2|7715.6|7700.6|7717.1|7702.1|7714.5|7699.5|25
1609251300000|2020-12-29 14:15:00|7714.6|7699.6|7706.9|7691.9|7714.6|7699.6|7704.2|7689.2|48
1609251600000|2020-12-29 14:20:00|7706.2|7691.2|7699|7684|7709.4|7694.4|7698.6|7683.6|54
1609251900000|2020-12-29 14:25:00|7698.6|7683.6|7695.7|7680.7|7703.7|7688.7|7691.7|7676.7|78
1609252200000|2020-12-29 14:30:00|7695.3|7680.3|7701.1|7686.1|7706.1|7691.1|7695.3|7680.3|60
1609252500000|2020-12-29 14:35:00|7702|7687|7708.3|7693.3|7708.7|7693.7|7698.1|7683.1|51
1609252800000|2020-12-29 14:40:00|7708.7|7693.7|7715|7700|7715.5|7700.5|7708.7|7693.7|85
1609253100000|2020-12-29 14:45:00|7716.1|7701.1|7734.6|7719.6|7739.9|7724.9|7716.1|7701.1|353
1609253400000|2020-12-29 14:50:00|7735|7720|7740.8|7725.8|7746.5|7731.5|7734.6|7719.6|283
1609253700000|2020-12-29 14:55:00|7740.5|7725.5|7724.8|7709.8|7742.9|7727.9|7720.2|7705.2|167
1609254000000|2020-12-29 15:00:00|7725.3|7710.3|7716.3|7701.3|7729.8|7714.8|7715.9|7700.9|129
1609254300000|2020-12-29 15:05:00|7716.1|7701.1|7706.8|7691.8|7716.1|7701.1|7705.1|7690.1|87
1609254600000|2020-12-29 15:10:00|7706.6|7691.6|7689.3|7674.3|7708.5|7693.5|7688.5|7673.5|197
1609254900000|2020-12-29 15:15:00|7689.4|7674.4|7690.5|7675.5|7692.4|7677.4|7680.1|7665.1|161
1609255200000|2020-12-29 15:20:00|7690.4|7675.4|7696.7|7681.7|7698.5|7683.5|7690|7675|63
1609255500000|2020-12-29 15:25:00|7696.3|7681.3|7683|7668|7698|7683|7683|7668|96
1609255800000|2020-12-29 15:30:00|7684.4|7669.4|7690.1|7675.1|7698.4|7683.4|7681.5|7666.5|166
1609256100000|2020-12-29 15:35:00|7689.6|7674.6|7679.3|7664.3|7694.1|7679.1|7679.3|7664.3|136
1609256400000|2020-12-29 15:40:00|7679.4|7664.4|7669.2|7654.2|7680.4|7665.4|7659.6|7644.6|162
1609256700000|2020-12-29 15:45:00|7669.1|7654.1|7673.4|7658.4|7676.4|7661.4|7666.1|7651.1|154
1609257000000|2020-12-29 15:50:00|7673.5|7658.5|7681.6|7666.6|7684|7669|7673.5|7658.5|161
1609257300000|2020-12-29 15:55:00|7681.5|7666.5|7689|7674|7690.4|7675.4|7679.1|7664.1|73
1609257600000|2020-12-29 16:00:00|7689.3|7674.3|7694.4|7679.4|7696.9|7681.9|7687|7672|79
1609257900000|2020-12-29 16:05:00|7692.4|7677.4|7697.2|7682.2|7697.3|7682.3|7691|7676|47
1609258200000|2020-12-29 16:10:00|7697.7|7682.7|7697.7|7682.7|7699.7|7684.7|7693.8|7678.8|50
1609258500000|2020-12-29 16:15:00|7697.3|7682.3|7691.2|7676.2|7697.7|7682.7|7686.9|7671.9|28
1609258800000|2020-12-29 16:20:00|7691.5|7676.5|7699.2|7684.2|7699.2|7684.2|7688.7|7673.7|66
1609259100000|2020-12-29 16:25:00|7698.7|7683.7|7703.2|7688.2|7709.4|7694.4|7697.7|7682.7|92
1609259400000|2020-12-29 16:30:00|7702.7|7687.7|7712.9|7697.9|7713.9|7698.9|7700.2|7685.2|76
1609259700000|2020-12-29 16:35:00|7713.5|7698.5|7711.9|7696.9|7716.4|7701.4|7707.5|7692.5|47
1609260000000|2020-12-29 16:40:00|7711.3|7696.3|7714.8|7699.8|7715.8|7700.8|7707.4|7692.4|47
1609260300000|2020-12-29 16:45:00|7714.5|7699.5|7711.1|7696.1|7714.5|7699.5|7709.4|7694.4|53
1609260600000|2020-12-29 16:50:00|7711.4|7696.4|7709.4|7694.4|7711.7|7696.7|7708.4|7693.4|67
1609260900000|2020-12-29 16:55:00|7709.1|7694.1|7706.9|7691.9|7709.4|7694.4|7706.9|7691.9|21
1609261200000|2020-12-29 17:00:00|7706.4|7691.4|7699.9|7684.9|7706.9|7691.9|7699.6|7684.6|24
1609261500000|2020-12-29 17:05:00|7699.8|7684.8|7699.9|7684.9|7700.8|7685.8|7699.1|7684.1|27
1609261800000|2020-12-29 17:10:00|7699.8|7684.8|7691.9|7676.9|7699.8|7684.8|7690.1|7675.1|30
1609262100000|2020-12-29 17:15:00|7692.4|7677.4|7695.9|7680.9|7695.9|7680.9|7692.4|7677.4|50
1609262400000|2020-12-29 17:20:00|7694.8|7679.8|7692.9|7677.9|7694.8|7679.8|7691.9|7676.9|36
1609262700000|2020-12-29 17:25:00|7693.3|7678.3|7692.1|7677.1|7693.6|7678.6|7689.7|7674.7|53
1609263000000|2020-12-29 17:30:00|7692.2|7677.2|7689.9|7674.9|7692.7|7677.7|7688.2|7673.2|38
1609263300000|2020-12-29 17:35:00|7690.4|7675.4|7687.9|7672.9|7690.6|7675.6|7685.8|7670.8|79
1609263600000|2020-12-29 17:40:00|7688.3|7673.3|7688.9|7673.9|7689.4|7674.4|7687.9|7672.9|21
1609263900000|2020-12-29 17:45:00|7689.2|7674.2|7681.9|7666.9|7689.6|7674.6|7680.9|7665.9|44
1609264200000|2020-12-29 17:50:00|7681.8|7666.8|7687.9|7672.9|7687.9|7672.9|7680.9|7665.9|39
1609264500000|2020-12-29 17:55:00|7687.6|7672.6|7687.8|7672.8|7693.4|7678.4|7687.6|7672.6|45
1609264800000|2020-12-29 18:00:00|7688.3|7673.3|7689.2|7674.2|7691.2|7676.2|7688.3|7673.3|19
1609265100000|2020-12-29 18:05:00|7689.7|7674.7|7686.8|7671.8|7691.1|7676.1|7685.8|7670.8|19
1609265400000|2020-12-29 18:10:00|7688.1|7673.1|7683.8|7668.8|7688.1|7673.1|7681.2|7666.2|28
1609265700000|2020-12-29 18:15:00|7683.7|7668.7|7684.6|7669.6|7687.7|7672.7|7683.2|7668.2|30
1609266000000|2020-12-29 18:20:00|7685.1|7670.1|7681.7|7666.7|7685.1|7670.1|7681.7|7666.7|11
1609266300000|2020-12-29 18:25:00|7682.2|7667.2|7680.3|7665.3|7682.7|7667.7|7679|7664|26
1609266600000|2020-12-29 18:30:00|7680.8|7665.8|7679.3|7664.3|7680.8|7665.8|7678|7663|23
1609266900000|2020-12-29 18:35:00|7679.7|7664.7|7681.2|7666.2|7683.6|7668.6|7678.6|7663.6|86
1609267200000|2020-12-29 18:40:00|7682.2|7667.2|7680.7|7665.7|7683.1|7668.1|7677.7|7662.7|110
1609267500000|2020-12-29 18:45:00|7681.9|7666.9|7695|7680|7697.9|7682.9|7679.8|7664.8|73
1609267800000|2020-12-29 18:50:00|7694|7679|7689|7674|7695.1|7680.1|7688.5|7673.5|24
1609268100000|2020-12-29 18:55:00|7689.4|7674.4|7689|7674|7690.9|7675.9|7686.5|7671.5|23
1609268400000|2020-12-29 19:00:00|7688.6|7673.6|7695.4|7680.4|7700|7685|7686.5|7671.5|84
1609268700000|2020-12-29 19:05:00|7694.9|7679.9|7690.6|7675.6|7695.9|7680.9|7689.5|7674.5|45
1609269000000|2020-12-29 19:10:00|7691|7676|7724.4|7709.4|7726|7711|7689.6|7674.6|541
1609269300000|2020-12-29 19:15:00|7725.1|7710.1|7715.1|7700.1|7725.1|7710.1|7713.6|7698.6|114
1609293600000|2020-12-30 02:00:00|7722.8|7707.8|7740.3|7725.3|7740.7|7725.7|7719.9|7704.9|145
1609293900000|2020-12-30 02:05:00|7740.8|7725.8|7744.3|7729.3|7744.6|7729.6|7739.8|7724.8|13
1609294200000|2020-12-30 02:10:00|7743.2|7728.2|7738.9|7723.9|7743.6|7728.6|7738.9|7723.9|13
1609294500000|2020-12-30 02:15:00|7738.3|7723.3|7723.8|7708.8|7738.6|7723.6|7723.8|7708.8|55
1609294800000|2020-12-30 02:20:00|7723.9|7708.9|7717.9|7702.9|7724.3|7709.3|7716|7701|46
1609295100000|2020-12-30 02:25:00|7717.5|7702.5|7712.3|7697.3|7718.6|7703.6|7712.3|7697.3|16
1609295400000|2020-12-30 02:30:00|7713|7698|7725.4|7710.4|7726.9|7711.9|7713|7698|137
1609295700000|2020-12-30 02:35:00|7724.9|7709.9|7725.7|7710.7|7727.6|7712.6|7716.8|7701.8|29
1609296000000|2020-12-30 02:40:00|7724.9|7709.9|7723.4|7708.4|7726.4|7711.4|7722.9|7707.9|3
1609296300000|2020-12-30 02:45:00|7725.3|7710.3|7727.8|7712.8|7730.9|7715.9|7725.3|7710.3|9
1609296600000|2020-12-30 02:50:00|7727.9|7712.9|7724.9|7709.9|7727.9|7712.9|7724.1|7709.1|3
1609296900000|2020-12-30 02:55:00|7723.7|7708.7|7723.9|7698.9|7724.3|7708.8|7718.6|7698.9|6
1609297200000|2020-12-30 03:00:00|7719.8|7704.8|7720.8|7705.8|7720.8|7705.8|7719.8|7704.8|0
1609297500000|2020-12-30 03:05:00|7721.2|7706.2|7722.1|7707.1|7722.2|7707.2|7720.6|7705.6|1
1609297800000|2020-12-30 03:10:00|7722.4|7707.4|7723.6|7708.6|7723.6|7708.6|7722.4|7707.4|0
1609298100000|2020-12-30 03:15:00|7724.3|7709.3|7727.5|7712.5|7727.5|7712.5|7724.3|7709.3|1
1609298700000|2020-12-30 03:25:00|7728.6|7713.6|7728.8|7713.8|7728.8|7713.8|7724.8|7709.8|23
1609299300000|2020-12-30 03:35:00|7728.3|7713.3|7728.3|7713.3|7728.3|7713.3|7728.3|7713.3|0
1609299600000|2020-12-30 03:40:00|7729.5|7714.5|7730.8|7715.8|7731.3|7716.3|7729.5|7714.5|3
1609299900000|2020-12-30 03:45:00|7731.1|7716.1|7729.7|7714.7|7731.2|7716.2|7729.7|7714.7|8
1609300800000|2020-12-30 04:00:00|7729.3|7714.3|7729.3|7714.3|7729.3|7714.3|7729.3|7714.3|1
1609301100000|2020-12-30 04:05:00|||||||||1
1609301400000|2020-12-30 04:10:00|7730.9|7715.9|7731.1|7716.1|7731.1|7716.1|7730.9|7715.9|11
1609301700000|2020-12-30 04:15:00|7731.2|7716.2|7731.2|7716.2|7731.2|7716.2|7731.2|7716.2|1
1609302000000|2020-12-30 04:20:00|7731.7|7716.7|7731.7|7716.7|7731.7|7716.7|7731.7|7716.7|0
1609304700000|2020-12-30 05:05:00|7731.8|7716.8|7731.3|7716.3|7731.8|7716.8|7730.3|7715.3|4
1609305300000|2020-12-30 05:15:00|7731.4|7716.4|7731.8|7716.8|7731.8|7716.8|7731.4|7716.4|1
1609306200000|2020-12-30 05:30:00|7731.3|7716.3|7731.4|7716.4|7731.4|7716.4|7731.3|7716.3|2
1609306500000|2020-12-30 05:35:00|7730.4|7715.4|7726.5|7711.5|7730.4|7715.4|7726.5|7711.5|5
1609306800000|2020-12-30 05:40:00|7727|7712|7720.9|7705.9|7728|7713|7720.9|7705.9|25
1609307100000|2020-12-30 05:45:00|7720|7705|7716.8|7701.8|7720|7705|7716.4|7701.4|12
1609307400000|2020-12-30 05:50:00|7717.3|7702.3|7724|7709|7724.2|7709.2|7717.3|7702.3|5
1609308000000|2020-12-30 06:00:00|7724.2|7709.2|7724.2|7709.2|7724.2|7709.2|7724.2|7709.2|0
1609308900000|2020-12-30 06:15:00|7724.7|7709.7|7724.8|7709.8|7724.8|7709.8|7724.7|7709.7|0
1609309200000|2020-12-30 06:20:00|7724|7709|7724|7709|7724|7709|7724|7709|2
1609309500000|2020-12-30 06:25:00|7724.3|7709.3|7726.8|7711.8|7728.2|7713.2|7723.7|7708.7|5
1609309800000|2020-12-30 06:30:00|7726.9|7711.9|7726.9|7711.9|7726.9|7711.9|7726.9|7711.9|0
1609310100000|2020-12-30 06:35:00|7727.7|7712.7|7727.8|7712.8|7727.8|7712.8|7727.7|7712.7|0
1609310400000|2020-12-30 06:40:00|7726.3|7711.3|7727.3|7712.3|7727.3|7712.3|7725.8|7710.8|2
1609311300000|2020-12-30 06:55:00|7730.3|7715.3|7732.2|7717.2|7732.2|7717.2|7730.3|7715.3|11
1609311600000|2020-12-30 07:00:00|7732.9|7717.9|7732.2|7717.2|7733.2|7718.2|7731.7|7716.7|6
1609311900000|2020-12-30 07:05:00|7731.7|7716.7|7731.7|7716.7|7731.7|7716.7|7731.7|7716.7|0
1609312200000|2020-12-30 07:10:00|7732.4|7717.4|7732.3|7717.3|7732.4|7717.4|7732.3|7717.3|2
1609312500000|2020-12-30 07:15:00|7732.2|7717.2|7732.2|7717.2|7732.2|7717.2|7732.2|7717.2|0
1609312800000|2020-12-30 07:20:00|7732.1|7717.1|7733.8|7718.8|7734.3|7719.3|7731.3|7716.3|20
1609313100000|2020-12-30 07:25:00|7734.2|7719.2|7735.2|7720.2|7735.8|7720.8|7734.2|7719.2|18
1609313400000|2020-12-30 07:30:00|7734.8|7719.8|7734.7|7719.7|7734.8|7719.8|7734.3|7719.3|0
1609313700000|2020-12-30 07:35:00|7734.3|7719.3|7734.3|7719.3|7734.3|7719.3|7734.3|7719.3|0
1609314000000|2020-12-30 07:40:00|7733.8|7718.8|7733.8|7718.8|7733.8|7718.8|7733.3|7718.3|1
1609314300000|2020-12-30 07:45:00|7733.4|7718.4|7729.8|7714.8|7733.4|7718.4|7729.2|7714.2|9
1609314600000|2020-12-30 07:50:00|7729.2|7714.2|7729.2|7714.2|7729.2|7714.2|7729.2|7714.2|2
1609314900000|2020-12-30 07:55:00|7728.8|7713.8|7729.7|7714.7|7729.7|7714.7|7728.8|7713.8|0
1609315200000|2020-12-30 08:00:00|7733.3|7718.3|7731.3|7716.3|7733.3|7718.3|7730.7|7715.7|2
1609315500000|2020-12-30 08:05:00|7732.5|7717.5|7729.7|7714.7|7732.7|7717.7|7729.2|7714.2|2
1609315800000|2020-12-30 08:10:00|7730.1|7715.1|7729.7|7714.7|7730.2|7715.2|7729.2|7714.2|0
1609316100000|2020-12-30 08:15:00|7730.2|7715.2|7732.1|7717.1|7732.1|7717.1|7729.3|7714.3|83
1609316400000|2020-12-30 08:20:00|7732.6|7717.6|7732.6|7717.6|7732.6|7717.6|7732.6|7717.6|0
1609316700000|2020-12-30 08:25:00|7732.1|7717.1|7732.1|7717.1|7733.6|7718.6|7732.1|7717.1|2
1609317000000|2020-12-30 08:30:00|7732.5|7717.5|7731.6|7716.6|7732.6|7717.6|7730.8|7715.8|1
1609317300000|2020-12-30 08:35:00|7732|7717|7730.1|7715.1|7732.1|7717.1|7729.6|7714.6|24
1609317600000|2020-12-30 08:40:00|7730|7715|7732.1|7717.1|7732.6|7717.6|7729.1|7714.1|15
1609317900000|2020-12-30 08:45:00|7731.7|7716.7|7734.1|7719.1|7734.1|7719.1|7730.6|7715.6|15
1609318200000|2020-12-30 08:50:00|7733.7|7718.7|7734.6|7719.6|7737.1|7722.1|7732.6|7717.6|32
1609318500000|2020-12-30 08:55:00|7736.1|7721.1|7739.1|7724.1|7740.5|7725.5|7736.1|7721.1|17
1609318800000|2020-12-30 09:00:00|7738.7|7723.7|7737.5|7722.5|7738.7|7723.7|7735|7720|13
1609319100000|2020-12-30 09:05:00|7737.6|7722.6|7739.5|7724.5|7739.6|7724.6|7736.6|7721.6|4
1609319400000|2020-12-30 09:10:00|||||||||1
1609319700000|2020-12-30 09:15:00|7739|7724|7739.1|7724.1|7739.1|7724.1|7737.6|7722.6|10
1609320000000|2020-12-30 09:20:00|7738.7|7723.7|7737.5|7722.5|7739.1|7724.1|7734.1|7719.1|24
1609320300000|2020-12-30 09:25:00|7737.1|7722.1|7737.6|7722.6|7738.1|7723.1|7736.6|7721.6|2
1609320600000|2020-12-30 09:30:00|7736.1|7721.1|7733.1|7718.1|7736.1|7721.1|7733|7718|4
1609320900000|2020-12-30 09:35:00|7732.1|7717.1|7729.1|7714.1|7732.1|7717.1|7729.1|7714.1|10
1609321200000|2020-12-30 09:40:00|7729.5|7714.5|7724.6|7709.6|7730.6|7715.6|7723.1|7708.1|62
1609321500000|2020-12-30 09:45:00|7725.6|7710.6|7729.6|7714.6|7730|7715|7725.6|7710.6|9
1609321800000|2020-12-30 09:50:00|7731.1|7716.1|7733.1|7718.1|7734.6|7719.6|7731.1|7716.1|12
1609322100000|2020-12-30 09:55:00|7733|7718|7733.1|7718.1|7733.1|7718.1|7733|7718|1
1609322400000|2020-12-30 10:00:00|7732.8|7717.8|7733.1|7718.1|7734.1|7719.1|7732.6|7717.6|5
1609322700000|2020-12-30 10:05:00|7732.6|7717.6|7732.1|7717.1|7733.6|7718.6|7732.1|7717.1|3
1609323000000|2020-12-30 10:10:00|7732.9|7717.9|7734.1|7719.1|7734.6|7719.6|7728.6|7713.6|25
1609323300000|2020-12-30 10:15:00|7733.8|7718.8|7739.6|7724.6|7741.1|7726.1|7733.1|7718.1|21
1609323600000|2020-12-30 10:20:00|7739.7|7724.7|7739.7|7724.7|7741.2|7726.2|7739.7|7724.7|15
1609323900000|2020-12-30 10:25:00|7740.4|7725.4|7740.7|7725.7|7740.7|7725.7|7740.2|7725.2|3
1609324200000|2020-12-30 10:30:00|7737.7|7722.7|7733|7718|7737.7|7722.7|7731.7|7716.7|56
1609324500000|2020-12-30 10:35:00|7734.7|7719.7|7730.2|7715.2|7734.7|7719.7|7730.2|7715.2|11
1609324800000|2020-12-30 10:40:00|7729.3|7714.3|7726.4|7711.4|7729.7|7714.7|7725.8|7710.8|20
1609325400000|2020-12-30 10:50:00|7726.5|7711.5|7729|7714|7729|7714|7726.5|7711.5|4
1609325700000|2020-12-30 10:55:00|7729.8|7714.8|7726.8|7711.8|7729.8|7714.8|7726.8|7711.8|3
1609326000000|2020-12-30 11:00:00|7725.9|7710.9|7725.4|7710.4|7727.9|7712.9|7725.4|7710.4|3
1609326300000|2020-12-30 11:05:00|7726|7711|7726.4|7711.4|7726.8|7711.8|7725|7710|2
1609326600000|2020-12-30 11:10:00|7726.8|7711.8|7726.4|7711.4|7727.9|7712.9|7725.7|7710.7|4
1609326900000|2020-12-30 11:15:00|7726.8|7711.8|7727.1|7712.1|7727.4|7712.4|7726.8|7711.8|0
1609327200000|2020-12-30 11:20:00|7728.4|7713.4|7727.3|7712.3|7728.4|7713.4|7727.3|7712.3|6
1609327500000|2020-12-30 11:25:00|7726.9|7711.9|7726.2|7711.2|7728.8|7713.8|7725.2|7710.2|5
1609327800000|2020-12-30 11:30:00|7725.9|7710.9|7724.6|7709.6|7725.9|7710.9|7724.6|7709.6|4
1609328100000|2020-12-30 11:35:00|7724.2|7709.2|7723.1|7708.1|7724.2|7709.2|7723.1|7708.1|3
1609328400000|2020-12-30 11:40:00|7723.6|7708.6|7724.6|7709.6|7724.6|7709.6|7723.6|7708.6|0
1609328700000|2020-12-30 11:45:00|7724.2|7709.2|7725.6|7710.6|7725.6|7710.6|7723.6|7708.6|3
1609329000000|2020-12-30 11:50:00|7725.8|7710.8|7727.7|7712.7|7727.7|7712.7|7725.8|7710.8|3
1609329300000|2020-12-30 11:55:00|||||||||1
1609329600000|2020-12-30 12:00:00|7727.8|7712.8|7739.7|7724.7|7741.2|7726.2|7727.8|7712.8|21
1609329900000|2020-12-30 12:05:00|7739.2|7724.2|7739.8|7724.8|7741.2|7726.2|7735.7|7720.7|30
1609330200000|2020-12-30 12:10:00|7739.2|7724.2|7739.5|7724.5|7740.2|7725.2|7739.2|7724.2|2
1609330500000|2020-12-30 12:15:00|7739.2|7724.2|7739.1|7724.1|7739.6|7724.6|7737.8|7722.8|2
1609330800000|2020-12-30 12:20:00|7738.8|7723.8|7739.2|7724.2|7739.6|7724.6|7738.2|7723.2|2
1609331100000|2020-12-30 12:25:00|7739.6|7724.6|7739.2|7724.2|7739.6|7724.6|7739.2|7724.2|6
1609331400000|2020-12-30 12:30:00|7740|7725|7740.6|7725.6|7741.2|7726.2|7737.2|7722.2|16
1609331700000|2020-12-30 12:35:00|7740.7|7725.7|7742.7|7727.7|7743.3|7728.3|7740.2|7725.2|44
1609332000000|2020-12-30 12:40:00|7742.8|7727.8|7743.9|7728.9|7743.9|7728.9|7742|7727|21
1609332300000|2020-12-30 12:45:00|7743.4|7728.4|7746.4|7731.4|7746.7|7731.7|7742.4|7727.4|31
1609332600000|2020-12-30 12:50:00|7745.7|7730.7|7744.5|7729.5|7746.2|7731.2|7743.4|7728.4|14
1609332900000|2020-12-30 12:55:00|7744.9|7729.9|7745.1|7730.1|7746.9|7731.9|7744.5|7729.5|22
1609333200000|2020-12-30 13:00:00|7745.2|7730.2|7746.9|7731.9|7747.7|7732.7|7745.1|7730.1|87
1609333500000|2020-12-30 13:05:00|7746.7|7731.7|7747.7|7732.7|7747.7|7732.7|7741.9|7726.9|52
1609333800000|2020-12-30 13:10:00|7747.4|7732.4|7747.2|7732.2|7747.7|7732.7|7745.7|7730.7|23
1609334100000|2020-12-30 13:15:00|7747.6|7732.6|7757.9|7742.9|7758.9|7743.9|7747.2|7732.2|112
1609334400000|2020-12-30 13:20:00|7758.4|7743.4|7780|7765|7794|7779|7755.9|7740.9|261
1609334700000|2020-12-30 13:25:00|7781.1|7766.1|7782.6|7767.6|7788.5|7773.5|7780.9|7765.9|55
1609335000000|2020-12-30 13:30:00|7783|7768|7778.8|7763.8|7784.1|7769.1|7774.9|7759.9|48
1609335300000|2020-12-30 13:35:00|7779.3|7764.3|7774.5|7759.5|7780.3|7765.3|7770.6|7755.6|46
1609335600000|2020-12-30 13:40:00|7774|7759|7765|7750|7774.4|7759.4|7765|7750|46
1609335900000|2020-12-30 13:45:00|7762.6|7747.6|7756|7741|7766|7751|7755|7740|106
1609336200000|2020-12-30 13:50:00|7756.1|7741.1|7763|7748|7763.4|7748.4|7755|7740|72
1609336500000|2020-12-30 13:55:00|7763.8|7748.8|7760.5|7745.5|7763.8|7748.8|7755.5|7740.5|43
1609336800000|2020-12-30 14:00:00|7761|7746|7769.5|7754.5|7771|7756|7758.6|7743.6|58
1609337100000|2020-12-30 14:05:00|7769.1|7754.1|7765.5|7750.5|7772.3|7757.3|7763.4|7748.4|37
1609337400000|2020-12-30 14:10:00|7765|7750|7760|7745|7766|7751|7758.7|7743.7|39
1609337700000|2020-12-30 14:15:00|7760.5|7745.5|7749.5|7734.5|7762.5|7747.5|7748.7|7733.7|62
1609338000000|2020-12-30 14:20:00|7749.9|7734.9|7762.8|7747.8|7766.7|7751.7|7748.8|7733.8|53
1609338300000|2020-12-30 14:25:00|7762.4|7747.4|7764.8|7749.8|7765.3|7750.3|7758.7|7743.7|52
1609338600000|2020-12-30 14:30:00|7762.5|7747.5|7769.4|7754.4|7773.4|7758.4|7757.5|7742.5|80
1609338900000|2020-12-30 14:35:00|7769|7754|7760.4|7745.4|7769|7754|7757.3|7742.3|46
1609339200000|2020-12-30 14:40:00|7761.8|7746.8|7766.8|7751.8|7770.7|7755.7|7761.3|7746.3|67
1609339500000|2020-12-30 14:45:00|7766.7|7751.7|7775.3|7760.3|7775.3|7760.3|7766.7|7751.7|39
1609339800000|2020-12-30 14:50:00|7775.7|7760.7|7779.2|7764.2|7781.7|7766.7|7771.8|7756.8|73
1609340100000|2020-12-30 14:55:00|7779.3|7764.3|7778.8|7763.8|7782.9|7767.9|7775.8|7760.8|68
1609340400000|2020-12-30 15:00:00|7778.7|7763.7|7793.4|7778.4|7794.7|7779.7|7778.2|7763.2|198
1609340700000|2020-12-30 15:05:00|7793.3|7778.3|7792.9|7777.9|7794.6|7779.6|7787.1|7772.1|152
1609341000000|2020-12-30 15:10:00|7794.1|7779.1|7787.6|7772.6|7794.2|7779.2|7784.7|7769.7|139
1609341300000|2020-12-30 15:15:00|7787.4|7772.4|7777.3|7762.3|7787.4|7772.4|7774.3|7759.3|120
1609341600000|2020-12-30 15:20:00|7776.7|7761.7|7784.8|7769.8|7787.6|7772.6|7774.8|7759.8|78
1609341900000|2020-12-30 15:25:00|7785.9|7770.9|7787.2|7772.2|7787.7|7772.7|7778.4|7763.4|155
1609342200000|2020-12-30 15:30:00|7786.8|7771.8|7784.6|7769.6|7789.9|7774.9|7777.8|7762.8|94
1609342500000|2020-12-30 15:35:00|7784.2|7769.2|7795.1|7780.1|7798.7|7783.7|7779.6|7764.6|244
1609342800000|2020-12-30 15:40:00|7795.6|7780.6|7785.4|7770.4|7795.6|7780.6|7785.4|7770.4|113
1609343100000|2020-12-30 15:45:00|7785.2|7770.2|7784.1|7769.1|7785.6|7770.6|7776.7|7761.7|51
1609343400000|2020-12-30 15:50:00|7782.6|7767.6|7792.6|7777.6|7793.1|7778.1|7782.6|7767.6|52
1609343700000|2020-12-30 15:55:00|7793.1|7778.1|7790.2|7775.2|7793.1|7778.1|7785.3|7770.3|129
1609344000000|2020-12-30 16:00:00|7790.5|7775.5|7795.6|7780.6|7797|7782|7788.3|7773.3|181
1609344300000|2020-12-30 16:05:00|7795.8|7780.8|7790.3|7775.3|7798.2|7783.2|7789.8|7774.8|51
1609344600000|2020-12-30 16:10:00|7789.8|7774.8|7796.8|7781.8|7798.8|7783.8|7788.8|7773.8|75
1609344900000|2020-12-30 16:15:00|7797.3|7782.3|7809.2|7794.2|7810.8|7795.8|7797.3|7782.3|250
1609345200000|2020-12-30 16:20:00|7809.7|7794.7|7816.6|7801.6|7818|7803|7809.3|7794.3|140
1609345500000|2020-12-30 16:25:00|7816.7|7801.7|7810.8|7795.8|7817.5|7802.5|7809.5|7794.5|116
1609345800000|2020-12-30 16:30:00|7810.6|7795.6|7807.8|7792.8|7814|7799|7807.8|7792.8|68
1609346100000|2020-12-30 16:35:00|7809.2|7794.2|7806.1|7791.1|7809.2|7794.2|7804|7789|51
1609346400000|2020-12-30 16:40:00|7806.6|7791.6|7806.8|7791.8|7809.3|7794.3|7806.6|7791.6|27
1609346700000|2020-12-30 16:45:00|7807.2|7792.2|7803.3|7788.3|7808.7|7793.7|7802.3|7787.3|53
1609347000000|2020-12-30 16:50:00|7806.3|7791.3|7812.5|7797.5|7812.5|7797.5|7806.3|7791.3|67
1609347300000|2020-12-30 16:55:00|7813|7798|7818|7803|7820.5|7805.5|7812.5|7797.5|168
1609347600000|2020-12-30 17:00:00|7817.7|7802.7|7820.4|7805.4|7820.6|7805.6|7817.7|7802.7|155
1609347900000|2020-12-30 17:05:00|7820.5|7805.5|7820.6|7805.6|7820.6|7805.6|7812.7|7797.7|133
1609348200000|2020-12-30 17:10:00|7824.5|7809.5|7824.1|7809.1|7826.1|7811.1|7822.5|7807.5|110
1609348500000|2020-12-30 17:15:00|7823.9|7808.9|7818.7|7803.7|7824.4|7809.4|7818.2|7803.2|127
1609348800000|2020-12-30 17:20:00|7818.4|7803.4|7804|7789|7820.2|7805.2|7803.6|7788.6|124
1609349100000|2020-12-30 17:25:00|7804.4|7789.4|7813.9|7798.9|7817.4|7802.4|7803.7|7788.7|57
1609349400000|2020-12-30 17:30:00|7813.7|7798.7|7807.1|7792.1|7816.9|7801.9|7806.9|7791.9|76
1609349700000|2020-12-30 17:35:00|7806.1|7791.1|7809.7|7794.7|7815.4|7800.4|7805.2|7790.2|108
1609350000000|2020-12-30 17:40:00|7809.9|7794.9|7812.1|7797.1|7815.5|7800.5|7809.9|7794.9|64
1609350300000|2020-12-30 17:45:00|7811.6|7796.6|7806.1|7791.1|7812.5|7797.5|7803.6|7788.6|103
1609350600000|2020-12-30 17:50:00|7805.8|7790.8|7806.6|7791.6|7807.6|7792.6|7799.9|7784.9|89
1609350900000|2020-12-30 17:55:00|7806.8|7791.8|7810.6|7795.6|7811.1|7796.1|7806.8|7791.8|32
1609351200000|2020-12-30 18:00:00|7810.3|7795.3|7810.4|7795.4|7811.5|7796.5|7808.4|7793.4|55
1609351500000|2020-12-30 18:05:00|7809|7794|7807.5|7792.5|7809.4|7794.4|7804.1|7789.1|41
1609351800000|2020-12-30 18:10:00|7806.8|7791.8|7809.5|7794.5|7809.5|7794.5|7805.4|7790.4|35
1609352100000|2020-12-30 18:15:00|7809.1|7794.1|7810.9|7795.9|7814|7799|7808.5|7793.5|68
1609352400000|2020-12-30 18:20:00|7811.3|7796.3|7810|7795|7812.4|7797.4|7807.6|7792.6|35
1609352700000|2020-12-30 18:25:00|7810.5|7795.5|7815.8|7800.8|7815.8|7800.8|7808.5|7793.5|76
1609353000000|2020-12-30 18:30:00|7820.4|7805.4|7822.3|7807.3|7823.8|7808.8|7820.4|7805.4|197
1609353300000|2020-12-30 18:35:00|7821.9|7806.9|7822|7807|7823|7808|7821|7806|50
1609353600000|2020-12-30 18:40:00|7822.5|7807.5|7822|7807|7823|7808|7820.1|7805.1|51
1609353900000|2020-12-30 18:45:00|7822.9|7807.9|7820.9|7805.9|7823.8|7808.8|7817.2|7802.2|76
1609354200000|2020-12-30 18:50:00|7821.4|7806.4|7819.3|7804.3|7823.3|7808.3|7816.5|7801.5|89
1609354500000|2020-12-30 18:55:00|7818.9|7803.9|7819.3|7804.3|7820.4|7805.4|7815.9|7800.9|42
1609354800000|2020-12-30 19:00:00|7820|7805|7820.8|7805.8|7820.8|7805.8|7818.5|7803.5|88
1609355100000|2020-12-30 19:05:00|7821.9|7806.9|7820.8|7805.8|7822.9|7807.9|7817.3|7802.3|108
1609355400000|2020-12-30 19:10:00|7821.2|7806.2|7805.8|7790.8|7824.9|7809.9|7805.8|7790.8|524
1609355700000|2020-12-30 19:15:00|7806.9|7791.9|7804.5|7789.5|7813.4|7798.4|7800|7785|128
1609380000000|2020-12-31 02:00:00|7811.8|7796.8|7838.7|7823.7|7838.7|7823.7|7807.5|7792.5|285
1609380300000|2020-12-31 02:05:00|7838.8|7823.8|7832.3|7817.3|7838.8|7823.8|7830.2|7815.2|42
1609380600000|2020-12-31 02:10:00|7833.5|7818.5|7836.2|7821.2|7836.2|7821.2|7829.2|7814.2|29
1609380900000|2020-12-31 02:15:00|7836.4|7821.4|7831|7816|7836.4|7821.4|7817.1|7802.1|60
1609381200000|2020-12-31 02:20:00|7830.2|7815.2|7830.2|7815.2|7830.2|7815.2|7830.2|7815.2|2
1609381500000|2020-12-31 02:25:00|7830.5|7815.5|7836.6|7821.6|7837|7822|7830.5|7815.5|4
1609381800000|2020-12-31 02:30:00|7836.2|7821.2|7845.7|7830.7|7845.7|7830.7|7836.2|7821.2|36
1609382100000|2020-12-31 02:35:00|7848.5|7833.5|7851.9|7836.9|7856.6|7841.6|7848.5|7833.5|96
1609382400000|2020-12-31 02:40:00|7851.7|7836.7|7857.2|7842.2|7858.9|7843.9|7850.9|7835.9|59
1609382700000|2020-12-31 02:45:00|7856.9|7841.9|7855.7|7840.7|7857.4|7842.4|7855.6|7840.6|4
1609383000000|2020-12-31 02:50:00|7855.4|7840.4|7856.6|7841.6|7856.6|7841.6|7855.2|7840.2|15
1609383300000|2020-12-31 02:55:00|7857|7842|7847.4|7832.4|7857.4|7842.4|7847|7832|32
1609383600000|2020-12-31 03:00:00|7848.4|7833.4|7846.5|7831.5|7850.4|7835.4|7845.1|7830.1|16
1609383900000|2020-12-31 03:05:00|7848.2|7833.2|7847.6|7832.6|7853|7838|7847.3|7832.3|34
1609384200000|2020-12-31 03:10:00|7847.8|7832.8|7840|7825|7849|7834|7838.5|7823.5|64
1609384500000|2020-12-31 03:15:00|7840.4|7825.4|7841.1|7826.1|7841.1|7826.1|7840.4|7825.4|0
1609384800000|2020-12-31 03:20:00|7842|7827|7830.1|7815.1|7842|7827|7830.1|7815.1|29
1609385100000|2020-12-31 03:25:00|7830.4|7815.4|7825.1|7810.1|7830.4|7815.4|7825.1|7810.1|34
1609385400000|2020-12-31 03:30:00|7825|7810|7824.3|7809.3|7825.5|7810.5|7824.3|7809.3|2
1609385700000|2020-12-31 03:35:00|7824.8|7809.8|7826.8|7811.8|7826.8|7811.8|7824.6|7809.6|16
1609386900000|2020-12-31 03:55:00|7825.8|7810.8|7825|7810|7827.6|7812.6|7825|7810|34
1609387200000|2020-12-31 04:00:00|7825.4|7810.4|7825.1|7810.1|7825.5|7810.5|7825|7810|0
1609387500000|2020-12-31 04:05:00|7824|7809|7826.4|7811.4|7827.4|7812.4|7824|7809|6
1609387800000|2020-12-31 04:10:00|7824.9|7809.9|7824|7809|7824.9|7809.9|7824|7809|1
1609388100000|2020-12-31 04:15:00|7823.6|7808.6|7824.5|7809.5|7824.5|7809.5|7823.6|7808.6|0
1609388400000|2020-12-31 04:20:00|7823.8|7808.8|7824|7809|7824.1|7809.1|7823.3|7808.3|1
1609389000000|2020-12-31 04:30:00|7823.8|7808.8|7823.8|7808.8|7823.8|7808.8|7823.3|7808.3|3
1609389300000|2020-12-31 04:35:00|7823.3|7808.3|7823.3|7808.3|7823.3|7808.3|7823.3|7808.3|0
1609390500000|2020-12-31 04:55:00|7824.2|7809.2|7824.2|7809.2|7824.2|7809.2|7824.2|7809.2|0
1609391400000|2020-12-31 05:10:00|7832.5|7817.5|7834.4|7819.4|7834.4|7819.4|7832.5|7817.5|2
1609391700000|2020-12-31 05:15:00|7834.8|7819.8|7834.7|7819.7|7835.7|7820.7|7834.7|7819.7|1
1609392000000|2020-12-31 05:20:00|7834.2|7819.2|7833.9|7818.9|7834.4|7819.4|7833.9|7818.9|1
1609392300000|2020-12-31 05:25:00|7834.3|7819.3|7839.9|7824.9|7842.8|7827.8|7834.3|7819.3|3
1609392600000|2020-12-31 05:30:00|7836.6|7821.6|7833.9|7818.9|7836.9|7821.9|7833.9|7818.9|2
1609392900000|2020-12-31 05:35:00|7833.6|7818.6|7842.6|7827.6|7844.8|7829.8|7833.6|7818.6|7
1609393200000|2020-12-31 05:40:00|7842.4|7827.4|7842.4|7827.4|7842.4|7827.4|7842.4|7827.4|10
1609393500000|2020-12-31 05:45:00|7842.2|7827.2|7841.3|7826.3|7842.2|7827.2|7841.2|7826.2|1
1609393800000|2020-12-31 05:50:00|7842.3|7827.3|7842.9|7827.9|7842.9|7827.9|7841.9|7826.9|1
1609394400000|2020-12-31 06:00:00|7843.5|7828.5|7842.4|7827.4|7845.4|7830.4|7842.1|7827.1|4
1609394700000|2020-12-31 06:05:00|7841.7|7826.7|7843.6|7828.6|7845.3|7830.3|7840.9|7825.9|1
1609395000000|2020-12-31 06:10:00|7843.2|7828.2|7839.4|7824.4|7844.1|7829.1|7839.4|7824.4|11
1609395300000|2020-12-31 06:15:00|7840.6|7825.6|7840.9|7825.9|7840.9|7825.9|7840.6|7825.6|0
1609395600000|2020-12-31 06:20:00|7841|7826|7839.5|7824.5|7841|7826|7839.5|7824.5|0
1609395900000|2020-12-31 06:25:00|7839.3|7824.3|7838.5|7823.5|7839.3|7824.3|7838|7823|6
1609396200000|2020-12-31 06:30:00|7839|7824|7837.5|7822.5|7839.5|7824.5|7837.5|7822.5|1
1609396500000|2020-12-31 06:35:00|7839.5|7824.5|7843.3|7828.3|7843.3|7828.3|7839.5|7824.5|2
1609396800000|2020-12-31 06:40:00|7847.1|7832.1|7846.2|7831.2|7847.1|7832.1|7846.2|7831.2|22
1609397100000|2020-12-31 06:45:00|7844.7|7829.7|7846.1|7831.1|7846.1|7831.1|7844.7|7829.7|0
1609397400000|2020-12-31 06:50:00|7845|7830|7845.2|7830.2|7845.7|7830.7|7844.2|7829.2|0
1609397700000|2020-12-31 06:55:00|7845.7|7830.7|7848.1|7833.1|7848.2|7833.2|7845.7|7830.7|32
1609398000000|2020-12-31 07:00:00|7847.6|7832.6|7847.1|7832.1|7847.6|7832.6|7844.7|7829.7|9
1609398300000|2020-12-31 07:05:00|7845.6|7830.6|7848.2|7833.2|7848.2|7833.2|7845.1|7830.1|3
1609398600000|2020-12-31 07:10:00|7847.8|7832.8|7848.2|7833.2|7848.2|7833.2|7847.7|7832.7|0
1609398900000|2020-12-31 07:15:00|7847.8|7832.8|7849.6|7834.6|7849.6|7834.6|7847.8|7832.8|0
1609399200000|2020-12-31 07:20:00|7849.2|7834.2|7847.2|7832.2|7850.6|7835.6|7846.8|7831.8|6
1609399500000|2020-12-31 07:25:00|7845.7|7830.7|7848.4|7833.4|7848.4|7833.4|7845.7|7830.7|1
1609399800000|2020-12-31 07:30:00|7848.7|7833.7|7848.9|7833.9|7848.9|7833.9|7848.7|7833.7|5
1609400100000|2020-12-31 07:35:00|7849.4|7834.4|7848.4|7833.4|7850.9|7835.9|7848.4|7833.4|13
1609400400000|2020-12-31 07:40:00|7848|7833|7848.5|7833.5|7848.5|7833.5|7848|7833|0
1609400700000|2020-12-31 07:45:00|7849|7834|7849|7834|7849|7834|7849|7834|1
1609401300000|2020-12-31 07:55:00|7848.7|7833.7|7846|7831|7848.7|7833.7|7846|7831|4
1609401600000|2020-12-31 08:00:00|7845|7830|7844.5|7829.5|7848.4|7833.4|7841|7826|7
1609401900000|2020-12-31 08:05:00|7845.5|7830.5|7840.6|7825.6|7847.4|7832.4|7840.6|7825.6|10
1609402200000|2020-12-31 08:10:00|7840.5|7825.5|7835|7820|7842|7827|7834|7819|8
1609402500000|2020-12-31 08:15:00|7834.6|7819.6|7833|7818|7834.6|7819.6|7832.5|7817.5|10
1609402800000|2020-12-31 08:20:00|7832.5|7817.5|7839.5|7824.5|7840.8|7825.8|7832.5|7817.5|7
1609403100000|2020-12-31 08:25:00|7840|7825|7842.9|7827.9|7842.9|7827.9|7839.4|7824.4|3
1609403400000|2020-12-31 08:30:00|7846.1|7831.1|7847.6|7832.6|7847.9|7832.9|7846.1|7831.1|5
1609403700000|2020-12-31 08:35:00|7847.8|7832.8|7847.8|7832.8|7847.8|7832.8|7847.8|7832.8|0
1609404000000|2020-12-31 08:40:00|7845.9|7830.9|7848.3|7833.3|7848.3|7833.3|7845.3|7830.3|1
1609404300000|2020-12-31 08:45:00|7847.8|7832.8|7848.6|7833.6|7848.6|7833.6|7846.3|7831.3|2
1609404600000|2020-12-31 08:50:00|7848.8|7833.8|7845.9|7830.9|7849.8|7834.8|7845.9|7830.9|3
1609404900000|2020-12-31 08:55:00|7844.8|7829.8|7847.3|7832.3|7847.9|7832.9|7840.8|7825.8|9
1609405200000|2020-12-31 09:00:00|7846.9|7831.9|7844.3|7829.3|7846.9|7831.9|7844.3|7829.3|2
1609405500000|2020-12-31 09:05:00|7844|7829|7841.3|7826.3|7844|7829|7839.3|7824.3|12
1609405800000|2020-12-31 09:10:00|7840.9|7825.9|7833.8|7818.8|7840.9|7825.9|7832.8|7817.8|12
1609406100000|2020-12-31 09:15:00|7838.8|7823.8|7841.3|7826.3|7842.3|7827.3|7838.8|7823.8|21
1609406400000|2020-12-31 09:20:00|7840.7|7825.7|7846.5|7831.5|7846.9|7831.9|7840.7|7825.7|28
1609406700000|2020-12-31 09:25:00|7847.3|7832.3|7847|7832|7847.4|7832.4|7846|7831|2
1609407000000|2020-12-31 09:30:00|7846.7|7831.7|7846.5|7831.5|7846.7|7831.7|7845.5|7830.5|2
1609407300000|2020-12-31 09:35:00|7846|7831|7846|7831|7846|7831|7846|7831|0
1609407600000|2020-12-31 09:40:00|7846.1|7831.1|7847.7|7832.7|7848.4|7833.4|7845.1|7830.1|11
1609407900000|2020-12-31 09:45:00|7848.2|7833.2|7847.3|7832.3|7848.2|7833.2|7847.2|7832.2|3
1609408200000|2020-12-31 09:50:00|7847.7|7832.7|7848.7|7833.7|7848.7|7833.7|7847.1|7832.1|2
1609408500000|2020-12-31 09:55:00|7847.9|7832.9|7847.7|7832.7|7848.7|7833.7|7847.2|7832.2|4
1609408800000|2020-12-31 10:00:00|7847.8|7832.8|7848.8|7833.8|7849.7|7834.7|7847.8|7832.8|8
1609409100000|2020-12-31 10:05:00|7848.1|7833.1|7849.7|7834.7|7849.7|7834.7|7847.8|7832.8|6
1609409400000|2020-12-31 10:10:00|7849.5|7834.5|7848.8|7833.8|7849.5|7834.5|7848.8|7833.8|4
1609409700000|2020-12-31 10:15:00|7849.2|7834.2|7849.2|7834.2|7849.7|7834.7|7847.8|7832.8|10
1609410000000|2020-12-31 10:20:00|||||||||1
1609410600000|2020-12-31 10:30:00|7847.8|7832.8|7846.3|7831.3|7848.8|7833.8|7845.3|7830.3|14
1609410900000|2020-12-31 10:35:00|7846.2|7831.2|7844.8|7829.8|7846.2|7831.2|7844.8|7829.8|16
1609411200000|2020-12-31 10:40:00|7846.2|7831.2|7847.6|7832.6|7847.6|7832.6|7845.8|7830.8|8
1609411500000|2020-12-31 10:45:00|7847.8|7832.8|7844.9|7829.9|7847.8|7832.8|7844.9|7829.9|3
1609411800000|2020-12-31 10:50:00|7844.4|7829.4|7845.4|7830.4|7845.9|7830.9|7844.4|7829.4|6
1609412100000|2020-12-31 10:55:00|7845.1|7830.1|7845.1|7830.1|7845.4|7830.4|7844.4|7829.4|27
1609412400000|2020-12-31 11:00:00|7845.4|7830.4|7848.7|7833.7|7848.8|7833.8|7845.4|7830.4|8
1609412700000|2020-12-31 11:05:00|7849.2|7834.2|7848.3|7833.3|7852.3|7837.3|7848.3|7833.3|19
1609413000000|2020-12-31 11:10:00|7849.8|7834.8|7848.2|7833.2|7849.8|7834.8|7848.2|7833.2|25
1609413300000|2020-12-31 11:15:00|7847.3|7832.3|7848.2|7833.2|7849.3|7834.3|7847.3|7832.3|4
1609413600000|2020-12-31 11:20:00|7848.3|7833.3|7850.3|7835.3|7851.7|7836.7|7848.3|7833.3|5
1609413900000|2020-12-31 11:25:00|7848.8|7833.8|7846|7831|7849|7834|7846|7831|4
1609414200000|2020-12-31 11:30:00|7845.5|7830.5|7839.1|7824.1|7845.5|7830.5|7836.6|7821.6|53
1609414500000|2020-12-31 11:35:00|7839.6|7824.6|7837.2|7822.2|7840|7825|7836.7|7821.7|23
1609414800000|2020-12-31 11:40:00|7837.8|7822.8|7840.7|7825.7|7840.7|7825.7|7837.8|7822.8|2
1609415400000|2020-12-31 11:50:00|7840.2|7825.2|7838.9|7823.9|7840.2|7825.2|7838.7|7823.7|1
1609415700000|2020-12-31 11:55:00|7839.6|7824.6|7841.1|7826.1|7841.1|7826.1|7839.6|7824.6|1
1609416000000|2020-12-31 12:00:00|7842.6|7827.6|7835.6|7820.6|7842.7|7827.7|7835.6|7820.6|31
1609416300000|2020-12-31 12:05:00|7835.1|7820.1|7835|7820|7835.1|7820.1|7833.6|7818.6|5
1609416600000|2020-12-31 12:10:00|7834.6|7819.6|7835.6|7820.6|7835.6|7820.6|7833.6|7818.6|0
1609416900000|2020-12-31 12:15:00|7833.6|7818.6|7834.1|7819.1|7835.6|7820.6|7833.6|7818.6|3
1609417200000|2020-12-31 12:20:00|7834|7819|7834.5|7819.5|7834.6|7819.6|7833.1|7818.1|3
1609417500000|2020-12-31 12:25:00|7833.1|7818.1|7829.6|7814.6|7833.1|7818.1|7829.6|7814.6|16
1609417800000|2020-12-31 12:30:00|7830|7815|7831.5|7816.5|7832|7817|7830|7815|3
1609418100000|2020-12-31 12:35:00|7832.6|7817.6|7833.5|7818.5|7835.2|7820.2|7832.6|7817.6|14
1609418400000|2020-12-31 12:40:00|7833.1|7818.1|7834.5|7819.5|7834.9|7819.9|7833|7818|3
1609418700000|2020-12-31 12:45:00|7836|7821|7833|7818|7836|7821|7832.6|7817.6|39
1609419000000|2020-12-31 12:50:00|7833.6|7818.6|7837|7822|7837|7822|7832.7|7817.7|7
1609419300000|2020-12-31 12:55:00|7838.5|7823.5|7839|7824|7839.5|7824.5|7837.6|7822.6|6
1609419600000|2020-12-31 13:00:00|7838.6|7823.6|7834.6|7819.6|7840.4|7825.4|7834.6|7819.6|18
1609419900000|2020-12-31 13:05:00|7833.1|7818.1|7829.4|7814.4|7833.1|7818.1|7829.3|7814.3|16
1609420200000|2020-12-31 13:10:00|7829.3|7814.3|7830.3|7815.3|7830.4|7815.4|7829.1|7814.1|18
1609420500000|2020-12-31 13:15:00|7831.4|7816.4|7831.9|7816.9|7832.6|7817.6|7830.3|7815.3|23
1609420800000|2020-12-31 13:20:00|7831.5|7816.5|7830.9|7815.9|7832.4|7817.4|7830.9|7815.9|3
1609421100000|2020-12-31 13:25:00|7830.4|7815.4|7834.2|7819.2|7834.8|7819.8|7830.4|7815.4|19
1609421400000|2020-12-31 13:30:00|7833.7|7818.7|7835.4|7820.4|7837.4|7822.4|7832.2|7817.2|20
1609421700000|2020-12-31 13:35:00|7835.9|7820.9|7835.4|7820.4|7835.9|7820.9|7833.9|7818.9|17
1609422000000|2020-12-31 13:40:00|7835.8|7820.8|7834.9|7819.9|7837.3|7822.3|7834.4|7819.4|14
1609422300000|2020-12-31 13:45:00|7833|7818|7808.5|7793.5|7833.4|7818.4|7805.7|7790.7|135
1609422600000|2020-12-31 13:50:00|7809.2|7794.2|7800.2|7785.2|7814.6|7799.6|7800.2|7785.2|52
1609422900000|2020-12-31 13:55:00|7800.3|7785.3|7806.2|7791.2|7810.1|7795.1|7795.7|7780.7|88
1609423200000|2020-12-31 14:00:00|7806.7|7791.7|7803.2|7788.2|7806.7|7791.7|7796.7|7781.7|23
1609423500000|2020-12-31 14:05:00|7804.2|7789.2|7808.2|7793.2|7809.2|7794.2|7803.3|7788.3|9
1609423800000|2020-12-31 14:10:00|7807.8|7792.8|7803.2|7788.2|7809.2|7794.2|7799.7|7784.7|35
1609424100000|2020-12-31 14:15:00|7803.1|7788.1|7792.4|7777.4|7807.1|7792.1|7791.9|7776.9|52
1609424400000|2020-12-31 14:20:00|7792.1|7777.1|7787.5|7772.5|7792.1|7777.1|7783.8|7768.8|68
1609424700000|2020-12-31 14:25:00|7788.5|7773.5|7789.5|7774.5|7789.5|7774.5|7784.8|7769.8|20
1609425000000|2020-12-31 14:30:00|7788.8|7773.8|7782.1|7767.1|7789.5|7774.5|7772.2|7757.2|310
1609425300000|2020-12-31 14:35:00|7782.5|7767.5|7780.2|7765.2|7782.5|7767.5|7772.8|7757.8|78
1609425600000|2020-12-31 14:40:00|7780.6|7765.6|7787.9|7772.9|7788.9|7773.9|7778.2|7763.2|221
1609425900000|2020-12-31 14:45:00|7787.7|7772.7|7800.6|7785.6|7800.7|7785.7|7787.7|7772.7|62
1609426200000|2020-12-31 14:50:00|7801.6|7786.6|7793.6|7778.6|7802|7787|7790.6|7775.6|41
1609426500000|2020-12-31 14:55:00|7794.7|7779.7|7794.9|7779.9|7799.2|7784.2|7794.7|7779.7|25
1609426800000|2020-12-31 15:00:00|7795.2|7780.2|7800|7785|7803.7|7788.7|7794.9|7779.9|26
1609427100000|2020-12-31 15:05:00|7799.9|7784.9|7793.7|7778.7|7801.4|7786.4|7792.5|7777.5|30
1609427400000|2020-12-31 15:10:00|7794.5|7779.5|7798.4|7783.4|7800.7|7785.7|7792.1|7777.1|29
1609427700000|2020-12-31 15:15:00|7798.2|7783.2|7791.9|7776.9|7798.2|7783.2|7789.4|7774.4|18
1609428000000|2020-12-31 15:20:00|7791.5|7776.5|7799.9|7784.9|7800.2|7785.2|7790.4|7775.4|37
1609428300000|2020-12-31 15:25:00|7799.6|7784.6|7797.9|7782.9|7806.7|7791.7|7795.9|7780.9|54
1609428600000|2020-12-31 15:30:00|7798|7783|7797.7|7782.7|7806.9|7791.9|7796.1|7781.1|54
1609428900000|2020-12-31 15:35:00|7797.2|7782.2|7794.8|7779.8|7798.7|7783.7|7794|7779|45
1609429200000|2020-12-31 15:40:00|7795.5|7780.5|7793|7778|7796.5|7781.5|7792.5|7777.5|65
1609429500000|2020-12-31 15:45:00|7793.4|7778.4|7792.6|7777.6|7794.6|7779.6|7792|7777|125
1609429800000|2020-12-31 15:50:00|7793.4|7778.4|7787.5|7772.5|7794|7779|7787.1|7772.1|57
1609430100000|2020-12-31 15:55:00|7787.1|7772.1|7801.6|7786.6|7801.6|7786.6|7787.1|7772.1|66
1609430400000|2020-12-31 16:00:00|7802.1|7787.1|7804.2|7789.2|7804.2|7789.2|7798.7|7783.7|39
1609430700000|2020-12-31 16:05:00|7806|7791|7800.2|7785.2|7806|7791|7799.7|7784.7|52
1609431000000|2020-12-31 16:10:00|7799.8|7784.8|7795.4|7780.4|7800.4|7785.4|7793.4|7778.4|37
1609431300000|2020-12-31 16:15:00|7794.9|7779.9|7797.3|7782.3|7798.8|7783.8|7794.9|7779.9|29
1609431600000|2020-12-31 16:20:00|7796.9|7781.9|7792.3|7777.3|7796.9|7781.9|7789.8|7774.8|99
1609431900000|2020-12-31 16:25:00|7794.8|7779.8|7800.9|7785.9|7801|7786|7794.8|7779.8|39
1609432200000|2020-12-31 16:30:00|7802|7787|7802.9|7787.9|7803.6|7788.6|7799.9|7784.9|16
1609432500000|2020-12-31 16:35:00|7802.8|7787.8|7804.8|7789.8|7806.3|7791.3|7797.9|7782.9|30
1609432800000|2020-12-31 16:40:00|7804|7789|7808.4|7793.4|7808.8|7793.8|7802.9|7787.9|19
1609433100000|2020-12-31 16:45:00|7807.9|7792.9|7808.9|7793.9|7810.2|7795.2|7807.4|7792.4|13
1609433400000|2020-12-31 16:50:00|7808.5|7793.5|7806.5|7791.5|7808.5|7793.5|7802.7|7787.7|44
1609433700000|2020-12-31 16:55:00|7806.9|7791.9|7804.9|7789.9|7808.5|7793.5|7804.9|7789.9|27
1609434000000|2020-12-31 17:00:00|7803|7788|7804.3|7789.3|7804.3|7789.3|7800|7785|37
1609434300000|2020-12-31 17:05:00|7804.7|7789.7|7809.4|7794.4|7809.4|7794.4|7803.4|7788.4|29
1609434600000|2020-12-31 17:10:00|7809.1|7794.1|7809.3|7794.3|7811.3|7796.3|7809.1|7794.1|22
1609434900000|2020-12-31 17:15:00|7809.8|7794.8|7811.3|7796.3|7811.3|7796.3|7806.8|7791.8|17
1609435200000|2020-12-31 17:20:00|7810.9|7795.9|7806.4|7791.4|7811.3|7796.3|7803.1|7788.1|43
1609435500000|2020-12-31 17:25:00|7806.3|7791.3|7802.3|7787.3|7806.4|7791.4|7800.8|7785.8|14
1609435800000|2020-12-31 17:30:00|7801.9|7786.9|7804.4|7789.4|7806.8|7791.8|7801.8|7786.8|18
1609436100000|2020-12-31 17:35:00|7803.2|7788.2|7804.4|7789.4|7804.8|7789.8|7802.4|7787.4|22
1609436400000|2020-12-31 17:40:00|7804.1|7789.1|7805.9|7790.9|7808.3|7793.3|7803.4|7788.4|29
1609436700000|2020-12-31 17:45:00|7806.3|7791.3|7811.2|7796.2|7811.2|7796.2|7804.8|7789.8|58
1609437000000|2020-12-31 17:50:00|7810.8|7795.8|7817.3|7802.3|7819.3|7804.3|7806.8|7791.8|115
1609437300000|2020-12-31 17:55:00|7817.7|7802.7|7817.4|7802.4|7819.2|7804.2|7817.4|7802.4|21
1609437600000|2020-12-31 18:00:00|7817.8|7802.8|7817.1|7802.1|7819.7|7804.7|7814.9|7799.9|47
1609437900000|2020-12-31 18:05:00|7816.9|7801.9|7818.9|7803.9|7818.9|7803.9|7816.6|7801.6|16
1609438200000|2020-12-31 18:10:00|7816.9|7801.9|7815.7|7800.7|7817.4|7802.4|7815.7|7800.7|7
1609438500000|2020-12-31 18:15:00|7815.2|7800.2|7817.4|7802.4|7817.4|7802.4|7813.7|7798.7|10
1609438800000|2020-12-31 18:20:00|7816.6|7801.6|7822.6|7807.6|7822.6|7807.6|7816.2|7801.2|24
1609439100000|2020-12-31 18:25:00|7822.7|7807.7|7830.3|7815.3|7833.2|7818.2|7821.6|7806.6|73
1609439400000|2020-12-31 18:30:00|7831.3|7816.3|7834.8|7819.8|7835.2|7820.2|7828.8|7813.8|55
1609439700000|2020-12-31 18:35:00|7834.5|7819.5|7830.4|7815.4|7834.5|7819.5|7828.8|7813.8|12
1609440000000|2020-12-31 18:40:00|7830.8|7815.8|7831.9|7816.9|7834.4|7819.4|7830.8|7815.8|26
1609440300000|2020-12-31 18:45:00|7833.8|7818.8|7830.3|7815.3|7834.3|7819.3|7829.4|7814.4|25
1609440600000|2020-12-31 18:50:00|7830.8|7815.8|7839.2|7824.2|7839.4|7824.4|7830.1|7815.1|65
1609440900000|2020-12-31 18:55:00|7839.7|7824.7|7837.3|7822.3|7839.7|7824.7|7836.5|7821.5|65
1609441200000|2020-12-31 19:00:00|7837.8|7822.8|7838.1|7823.1|7840|7825|7836.5|7821.5|54
1609441500000|2020-12-31 19:05:00|7837.1|7822.1|7847|7832|7847|7832|7836.2|7821.2|46
1609441800000|2020-12-31 19:10:00|7845.9|7830.9|7835.7|7820.7|7846.1|7831.1|7818|7803|590
1609442100000|2020-12-31 19:15:00|7835.2|7820.2|7842.7|7827.7|7847|7832|7834.7|7819.7|218
1609725600000|2021-01-04 02:00:00|7857|7842|7877|7862|7881.5|7866.5|7857|7842|322
1609725900000|2021-01-04 02:05:00|7876.7|7861.7|7893.5|7878.5|7894.9|7879.9|7875|7860|106
1609726200000|2021-01-04 02:10:00|7893.9|7878.9|7893.5|7878.5|7896.4|7881.4|7888.1|7873.1|58
1609726500000|2021-01-04 02:15:00|7893|7878|7894|7879|7894.3|7879.3|7890|7875|18
1609726800000|2021-01-04 02:20:00|7893.3|7878.3|7892.1|7877.1|7893.5|7878.5|7890.6|7875.6|5
1609727100000|2021-01-04 02:25:00|7892|7877|7892.5|7877.5|7892.5|7877.5|7892|7877|1
1609727400000|2021-01-04 02:30:00|7893.2|7878.2|7894.8|7879.8|7897.8|7882.8|7893.2|7878.2|86
1609727700000|2021-01-04 02:35:00|7893.8|7878.8|7897.6|7882.6|7897.8|7882.8|7890.7|7875.7|20
1609728000000|2021-01-04 02:40:00|7902.3|7887.3|7905.7|7890.7|7905.7|7890.7|7899.3|7884.3|61
1609728300000|2021-01-04 02:45:00|7905.9|7890.9|7908.5|7893.5|7908.5|7893.5|7902.9|7887.9|37
1609728600000|2021-01-04 02:50:00|7906|7891|7904.8|7889.8|7908.1|7893.1|7904.8|7889.8|31
1609728900000|2021-01-04 02:55:00|7906.1|7891.1|7903.5|7888.5|7906.1|7891.1|7903.1|7888.1|4
1609729200000|2021-01-04 03:00:00|7903.8|7888.8|7903.5|7888.5|7905.6|7890.6|7903.1|7888.1|4
1609729500000|2021-01-04 03:05:00|7905.3|7890.3|7907.4|7892.4|7907.5|7892.5|7905.3|7890.3|4
1609729800000|2021-01-04 03:10:00|7907.5|7892.5|7908.4|7893.4|7908.4|7893.4|7907.2|7892.2|12
1609730100000|2021-01-04 03:15:00|7912.2|7897.2|7911.4|7896.4|7913.4|7898.4|7909|7894|67
1609730400000|2021-01-04 03:20:00|7911.5|7896.5|7914.3|7899.3|7916.3|7901.3|7909.8|7894.8|25
1609730700000|2021-01-04 03:25:00|7915.7|7900.7|7912|7897|7916.4|7901.4|7912|7897|18
1609731000000|2021-01-04 03:30:00|7912.4|7897.4|7916.2|7901.2|7916.2|7901.2|7912.4|7897.4|7
1609731300000|2021-01-04 03:35:00|7915.9|7900.9|7918.7|7903.7|7919.4|7904.4|7915.9|7900.9|10
1609731600000|2021-01-04 03:40:00|7919.4|7904.4|7918.1|7903.1|7919.6|7904.6|7917.6|7902.6|5
1609731900000|2021-01-04 03:45:00|7919.1|7904.1|7917.7|7902.7|7919.1|7904.1|7917.1|7902.1|1
1609732200000|2021-01-04 03:50:00|7918.1|7903.1|7935.1|7920.1|7937.6|7922.6|7918.1|7903.1|87
1609732500000|2021-01-04 03:55:00|7934.6|7919.6|7933.1|7918.1|7937.8|7922.8|7929.6|7909.6|10
1609732800000|2021-01-04 04:00:00|7933.4|7918.4|7933.1|7918.1|7935.6|7920.6|7933.1|7918.1|4
1609733100000|2021-01-04 04:05:00|7933.6|7918.6|7936.6|7921.6|7936.6|7921.6|7933.1|7918.1|23
1609733400000|2021-01-04 04:10:00|7936.9|7921.9|7937.6|7922.6|7938.6|7923.6|7935.6|7920.6|3
1609733700000|2021-01-04 04:15:00|7938.4|7923.4|7938.4|7923.4|7939.4|7924.4|7936.9|7921.9|11
1609734000000|2021-01-04 04:20:00|7938.7|7923.7|7946.2|7931.2|7946.9|7931.9|7937.9|7922.9|13
1609734300000|2021-01-04 04:25:00|7946.4|7931.4|7946.2|7931.2|7946.7|7931.7|7946.2|7931.2|4
1609734600000|2021-01-04 04:30:00|7946.1|7931.1|7943.6|7928.6|7946.1|7931.1|7943.6|7928.6|29
1609734900000|2021-01-04 04:35:00|||||||||2
1609735200000|2021-01-04 04:40:00|||||||||2
1609735500000|2021-01-04 04:45:00|7943.1|7928.1|7943.1|7928.1|7943.1|7928.1|7943.1|7928.1|2
1609735800000|2021-01-04 04:50:00|7942.1|7927.1|7943.1|7928.1|7943.1|7928.1|7942.1|7927.1|4
1609736100000|2021-01-04 04:55:00|7942.7|7927.7|7942.6|7927.6|7943.6|7928.6|7942.1|7927.1|6
1609736400000|2021-01-04 05:00:00|7943.1|7928.1|7942.6|7927.6|7943.1|7928.1|7942.6|7927.6|0
1609736700000|2021-01-04 05:05:00|||||||||1
1609737000000|2021-01-04 05:10:00|7942.1|7927.1|7936.1|7921.1|7942.1|7927.1|7936.1|7921.1|8
1609737300000|2021-01-04 05:15:00|7935.6|7920.6|7935.6|7920.6|7935.6|7920.6|7935.6|7920.6|1
1609737600000|2021-01-04 05:20:00|7930.6|7915.6|7930.6|7915.6|7930.6|7915.6|7930.6|7915.6|12
1609737900000|2021-01-04 05:25:00|7932|7917|7933.8|7918.8|7933.8|7918.8|7932|7917|2
1609738200000|2021-01-04 05:30:00|7934.1|7919.1|7936.9|7921.9|7939.8|7924.8|7934.1|7919.1|19
1609738500000|2021-01-04 05:35:00|7935.2|7920.2|7927.4|7912.4|7935.2|7920.2|7926.7|7911.7|12
1609738800000|2021-01-04 05:40:00|7927.8|7912.8|7938.7|7923.7|7942.7|7927.7|7927.8|7912.8|30
1609739100000|2021-01-04 05:45:00|7939.2|7924.2|7940.2|7925.2|7940.2|7925.2|7939.2|7924.2|2
1609739400000|2021-01-04 05:50:00|7941.4|7926.4|7950.8|7935.8|7950.8|7935.8|7941.4|7926.4|52
1609739700000|2021-01-04 05:55:00|7951.2|7936.2|7952|7937|7952|7937|7948.7|7933.7|2
1609740000000|2021-01-04 06:00:00|7951.7|7936.7|7957.2|7942.2|7964.6|7949.6|7950|7935|60
1609740300000|2021-01-04 06:05:00|7958.6|7943.6|7970.2|7955.2|7970.2|7955.2|7956.3|7941.3|27
1609740600000|2021-01-04 06:10:00|7969.7|7954.7|7972.3|7957.3|7973.8|7958.8|7969.7|7954.7|72
1609740900000|2021-01-04 06:15:00|7970.8|7955.8|7985.5|7970.5|7985.8|7970.8|7967|7952|56
1609741200000|2021-01-04 06:20:00|7984.8|7969.8|7986.3|7971.3|7993.8|7978.8|7982.7|7967.7|44
1609741500000|2021-01-04 06:25:00|7986.6|7971.6|8002.1|7987.1|8007.9|7990.3|7986.6|7966.9|26
1609741800000|2021-01-04 06:30:00|8002.5|7987.5|7996.1|7981.1|8004.6|7989.6|7996.1|7981.1|35
1609742100000|2021-01-04 06:35:00|7992.8|7977.8|7986.1|7971.1|7992.8|7977.8|7976.1|7961.1|21
1609742400000|2021-01-04 06:40:00|7988.1|7973.1|7991.8|7976.8|7993.5|7978.5|7988.1|7973.1|33
1609742700000|2021-01-04 06:45:00|7992.5|7977.5|7991.8|7976.8|7994.5|7979.5|7988.5|7973.5|14
1609743000000|2021-01-04 06:50:00|7987.3|7972.3|7987|7972|7987.3|7972.3|7984.8|7969.8|6
1609743300000|2021-01-04 06:55:00|7985.5|7970.5|7989|7974|7989|7974|7985.5|7970.5|6
1609743600000|2021-01-04 07:00:00|7988.3|7973.3|7982.4|7944.9|7988.3|7973.3|7982.4|7944.9|73
1609743900000|2021-01-04 07:05:00|7975.5|7950.5|7961|7946|7980.4|7955.2|7960.7|7940.3|26
1609744200000|2021-01-04 07:10:00|7960.7|7945.7|7945.7|7920.7|7960.7|7945.7|7944.8|7919.8|19
1609744500000|2021-01-04 07:15:00|7946.2|7921.2|7935.7|7910.7|7952.3|7932|7934.3|7910.3|12
1609744800000|2021-01-04 07:20:00|7932.1|7917.1|7951.2|7936.2|7959|7944|7932.1|7916.9|61
1609745100000|2021-01-04 07:25:00|7951.7|7936.7|7948.8|7933.8|7951.7|7936.7|7948.1|7933.1|1
1609745400000|2021-01-04 07:30:00|7946.1|7931.1|7947.3|7932.3|7947.3|7932.3|7946.1|7931.1|0
1609745700000|2021-01-04 07:35:00|7947.8|7932.8|7947.3|7932.3|7947.8|7932.8|7946.5|7931.5|1
1609746000000|2021-01-04 07:40:00|7952|7937|7952|7937|7952|7937|7952|7937|1
1609746300000|2021-01-04 07:45:00|7951.2|7936.2|7950|7935|7951.2|7936.2|7949.5|7934.5|1
1609746600000|2021-01-04 07:50:00|7949.8|7934.8|7940.1|7925.1|7950|7935|7934.6|7919.6|49
1609746900000|2021-01-04 07:55:00|7940.8|7925.8|7934.9|7919.9|7945.8|7930.8|7934.9|7919.9|45
1609747200000|2021-01-04 08:00:00|7934.8|7919.8|7918.8|7903.8|7935.3|7920.3|7918.8|7903.8|80
1609747500000|2021-01-04 08:05:00|7916.9|7901.9|7911.8|7896.8|7917.3|7902.3|7909.3|7894.3|61
1609747800000|2021-01-04 08:10:00|7911.9|7896.9|7919.3|7904.3|7943|7913.3|7911.8|7896.8|71
1609748100000|2021-01-04 08:15:00|7919.6|7904.6|7914.8|7899.8|7919.8|7904.8|7913.3|7898.3|9
1609748400000|2021-01-04 08:20:00|7915.8|7900.8|7915.9|7900.9|7916.6|7901.6|7913.8|7898.8|4
1609748700000|2021-01-04 08:25:00|7916.4|7901.4|7914.1|7899.1|7917.8|7902.8|7914.1|7899.1|26
1609749000000|2021-01-04 08:30:00|7913|7898|7922.3|7907.3|7922.3|7907.3|7912.1|7897.1|57
1609749300000|2021-01-04 08:35:00|7920.2|7905.2|7936.1|7921.1|7943.8|7928.8|7919.3|7904.3|111
1609749600000|2021-01-04 08:40:00|7935.6|7920.6|7935.1|7920.1|7935.6|7920.6|7935.1|7920.1|1
1609749900000|2021-01-04 08:45:00|7935.8|7920.8|7950.4|7935.4|7950.4|7935.4|7935.7|7920.7|18
1609750200000|2021-01-04 08:50:00|7951.4|7936.4|7953.1|7938.1|7953.4|7938.4|7943.1|7928.1|36
1609750500000|2021-01-04 08:55:00|7953.4|7938.4|7958.9|7943.9|7958.9|7943.9|7952.9|7937.9|3
1609750800000|2021-01-04 09:00:00|7963|7948|7967|7952|7967.5|7952.5|7960.9|7945.9|19
1609751100000|2021-01-04 09:05:00|7966.5|7951.5|7961|7946|7966.5|7951.5|7960.5|7945.5|23
1609751400000|2021-01-04 09:10:00|7964.6|7949.6|7952.7|7937.7|7964.6|7949.6|7942.6|7927.6|117
1609751700000|2021-01-04 09:15:00|7951.1|7936.1|7949.7|7934.7|7951.6|7936.6|7946.9|7931.9|9
1609752000000|2021-01-04 09:20:00|7952.4|7937.4|7953.7|7938.7|7954.7|7939.7|7952.4|7937.4|8
1609752300000|2021-01-04 09:25:00|7956.9|7941.9|7958.9|7943.9|7966.7|7951.7|7956.9|7941.9|4
1609752600000|2021-01-04 09:30:00|7957.9|7942.9|7955.2|7940.2|7957.9|7942.9|7954.7|7939.7|3
1609752900000|2021-01-04 09:35:00|7955.7|7940.7|7954.2|7939.2|7955.7|7940.7|7953.2|7938.2|4
1609753200000|2021-01-04 09:40:00|7955.2|7940.2|7978.9|7963.9|7979.1|7964.1|7955.2|7940.2|31
1609753500000|2021-01-04 09:45:00|7979.5|7964.5|7975.2|7960.2|7989.9|7969|7974.6|7959.6|24
1609753800000|2021-01-04 09:50:00|7973.8|7958.8|7975|7960|7985.9|7970.9|7968|7953|42
1609754100000|2021-01-04 09:55:00|7974.7|7959.7|7981.2|7966.2|7982|7967|7974|7959|21
1609754400000|2021-01-04 10:00:00|7980.2|7965.2|7975.9|7960.9|7980.2|7965.2|7974.9|7959.9|4
1609754700000|2021-01-04 10:05:00|7975.2|7960.2|7965|7950|7975.2|7960.2|7965|7950|12
1609755000000|2021-01-04 10:10:00|7963|7948|7959|7944|7963|7948|7955.4|7940.4|11
1609755300000|2021-01-04 10:15:00|7958.7|7943.7|7952|7937|7958.7|7943.7|7952|7937|9
1609755600000|2021-01-04 10:20:00|7958|7943|7961.9|7946.9|7961.9|7946.9|7955.5|7940.5|5
1609755900000|2021-01-04 10:25:00|7967.2|7952.2|7967.2|7952.2|7967.7|7952.7|7967.2|7952.2|0
1609756200000|2021-01-04 10:30:00|7967.7|7952.7|7970.9|7955.9|7971.6|7956.6|7965|7950|12
1609756500000|2021-01-04 10:35:00|7975.4|7960.4|7975.3|7960.3|7976.9|7961.9|7975.3|7960.3|14
1609756800000|2021-01-04 10:40:00|7974.9|7959.9|7965.1|7950.1|7974.9|7959.9|7965.1|7950.1|19
1609757100000|2021-01-04 10:45:00|7961.3|7946.3|7961|7946|7963.6|7948.6|7961|7946|2
1609757400000|2021-01-04 10:50:00|7961.1|7946.1|7961.6|7946.6|7961.6|7946.6|7960.6|7945.6|0
1609757700000|2021-01-04 10:55:00|7960.6|7945.6|7964.6|7949.6|7969.6|7954.6|7960.6|7945.6|8
1609758000000|2021-01-04 11:00:00|7963.8|7948.8|7970.6|7955.6|7970.6|7955.6|7963.8|7948.8|6
1609758300000|2021-01-04 11:05:00|7970.1|7955.1|7968.8|7953.8|7970.1|7955.1|7966.6|7951.6|4
1609758600000|2021-01-04 11:10:00|7969.9|7954.9|7965.8|7950.8|7970.3|7955.3|7965.3|7950.3|29
1609758900000|2021-01-04 11:15:00|7965.6|7950.6|7956.4|7941.4|7965.8|7950.8|7954.4|7939.4|18
1609759200000|2021-01-04 11:20:00|7955.8|7940.8|7962.3|7947.3|7962.6|7947.6|7952.8|7937.8|25
1609759500000|2021-01-04 11:25:00|7961.9|7946.9|7969.4|7954.4|7969.4|7954.4|7959|7944|27
1609759800000|2021-01-04 11:30:00|7969.3|7954.3|7967.6|7952.6|7969.3|7954.3|7964.1|7949.1|9
1609760100000|2021-01-04 11:35:00|7968.3|7953.3|7967.8|7952.8|7968.3|7953.3|7964.8|7949.8|8
1609760400000|2021-01-04 11:40:00|7968.3|7953.3|7969.3|7954.3|7969.8|7954.8|7968.3|7953.3|2
1609760700000|2021-01-04 11:45:00|7970.8|7955.8|7974.4|7959.4|7974.9|7959.9|7970.8|7955.8|5
1609761000000|2021-01-04 11:50:00|7974.1|7959.1|7968.8|7953.8|7974.1|7959.1|7965.3|7950.3|25
1609761300000|2021-01-04 11:55:00|7969.1|7954.1|7969.3|7954.3|7969.8|7954.8|7969.1|7954.1|1
1609761600000|2021-01-04 12:00:00|7969.8|7954.8|7973.8|7958.8|7975.3|7960.3|7969.8|7954.8|7
1609761900000|2021-01-04 12:05:00|7974.3|7959.3|7970.8|7955.8|7975.8|7960.8|7961.6|7946.6|33
1609762200000|2021-01-04 12:10:00|7970.3|7955.3|7968.6|7953.6|7971.3|7956.3|7962.3|7947.3|48
1609762500000|2021-01-04 12:15:00|7968.8|7953.8|7966.8|7951.8|7969.3|7954.3|7965.9|7950.9|20
1609762800000|2021-01-04 12:20:00|7965.4|7950.4|7967.3|7952.3|7967.3|7952.3|7962.3|7947.3|87
1609763100000|2021-01-04 12:25:00|7964.1|7949.1|7966.8|7951.8|7966.8|7951.8|7963.3|7948.3|188
1609763400000|2021-01-04 12:30:00|7964.8|7949.8|7958.8|7943.8|7966.8|7951.8|7958.8|7943.8|44
1609763700000|2021-01-04 12:35:00|7959.2|7944.2|7956.3|7941.3|7959.3|7944.3|7948.8|7933.8|20
1609764000000|2021-01-04 12:40:00|7956.2|7941.2|7956.3|7941.3|7960|7945|7949.3|7934.3|17
1609764300000|2021-01-04 12:45:00|7955.8|7940.8|7958.8|7943.8|7958.8|7943.8|7953.8|7938.8|8
1609764600000|2021-01-04 12:50:00|7957.5|7942.5|7949.6|7934.6|7957.5|7942.5|7949.6|7934.6|32
1609764900000|2021-01-04 12:55:00|7949.1|7934.1|7945.5|7930.5|7949.1|7934.1|7942.8|7927.8|15
1609765200000|2021-01-04 13:00:00|7953|7938|7961.9|7946.9|7965.1|7950.1|7952.3|7937.3|152
1609765500000|2021-01-04 13:05:00|7956.9|7941.9|7961.6|7946.6|7963.9|7948.9|7956.4|7941.4|115
1609765800000|2021-01-04 13:10:00|7960.1|7945.1|7978.9|7963.9|7981.1|7966.1|7959.4|7944.4|168
1609766100000|2021-01-04 13:15:00|7979.4|7964.4|7981.3|7966.3|7990.6|7975.6|7978.4|7963.4|136
1609766400000|2021-01-04 13:20:00|7980.8|7965.8|7978.1|7963.1|7983.3|7968.3|7972.1|7957.1|175
1609766700000|2021-01-04 13:25:00|7975.7|7960.7|7980.7|7965.7|7983.6|7968.6|7975.7|7960.7|124
1609767000000|2021-01-04 13:30:00|7980.9|7965.9|7984.4|7969.4|7996.1|7981.1|7978.9|7963.9|139
1609767300000|2021-01-04 13:35:00|7983|7968|7976.5|7961.5|7984.7|7969.7|7975.9|7960.9|89
1609767600000|2021-01-04 13:40:00|7976.2|7961.2|7975.4|7960.4|7978.4|7963.4|7973.2|7958.2|58
1609767900000|2021-01-04 13:45:00|7976.2|7961.2|7971.6|7956.6|7977.9|7962.9|7964.4|7949.4|59
1609768200000|2021-01-04 13:50:00|7972.1|7957.1|7966.7|7951.7|7972.6|7957.6|7963.2|7948.2|79
1609768500000|2021-01-04 13:55:00|7966.6|7951.6|7986.4|7971.4|7987.1|7972.1|7964.7|7949.7|91
1609768800000|2021-01-04 14:00:00|7986.6|7971.6|7992.6|7977.6|7995.9|7980.9|7986.6|7971.6|145
1609769100000|2021-01-04 14:05:00|7993.1|7978.1|8012.7|7997.7|8015.2|8000.2|7989.2|7974.2|278
1609769400000|2021-01-04 14:10:00|8013|7998|8001.2|7986.2|8013.7|7998.7|7999.8|7984.8|135
1609769700000|2021-01-04 14:15:00|8002|7987|7995.8|7980.8|8002|7987|7990.8|7975.8|78
1609770000000|2021-01-04 14:20:00|7996|7981|7985.5|7970.5|7997.5|7982.5|7982.5|7967.5|103
1609770300000|2021-01-04 14:25:00|7986.5|7971.5|7982|7967|7989.5|7974.5|7980.6|7965.6|54
1609770600000|2021-01-04 14:30:00|7982.3|7967.3|7980.1|7965.1|7986.9|7971.9|7970.2|7955.2|302
1609770900000|2021-01-04 14:35:00|7979.7|7964.7|7979.4|7964.4|7984.1|7969.1|7964.2|7949.2|147
1609771200000|2021-01-04 14:40:00|7979.6|7964.6|7960.7|7945.7|7979.6|7964.6|7958.7|7943.7|320
1609771500000|2021-01-04 14:45:00|7961.1|7946.1|7967.6|7952.6|7968.9|7953.9|7954.2|7939.2|145
1609771800000|2021-01-04 14:50:00|7967.4|7952.4|7962.9|7947.9|7973.9|7958.9|7958.1|7943.1|338
1609772100000|2021-01-04 14:55:00|7962.7|7947.7|7979.1|7964.1|7984.7|7969.7|7962.7|7947.7|147
1609772400000|2021-01-04 15:00:00|7978.9|7963.9|7976.2|7961.2|7991.2|7976.2|7976.2|7961.2|290
1609772700000|2021-01-04 15:05:00|7976.6|7961.6|7968.4|7953.4|7980.4|7965.4|7967.9|7952.9|170
1609773000000|2021-01-04 15:10:00|7967.9|7952.9|7968.4|7953.4|7973.9|7958.9|7957.9|7942.9|172
1609773300000|2021-01-04 15:15:00|7968.1|7953.1|7951.9|7936.9|7971.9|7956.9|7947.6|7932.6|257
1609773600000|2021-01-04 15:20:00|7951.4|7936.4|7941.4|7926.4|7952.6|7937.6|7939.7|7924.7|113
1609773900000|2021-01-04 15:25:00|7940.6|7925.6|7939|7924|7948.4|7933.4|7938.2|7923.2|261
1609774200000|2021-01-04 15:30:00|7936.6|7921.6|7938.9|7923.9|7949.4|7934.4|7932.2|7917.2|256
1609774500000|2021-01-04 15:35:00|7938.4|7923.4|7936.7|7921.7|7942.5|7927.5|7931.2|7916.2|307
1609774800000|2021-01-04 15:40:00|7936.5|7921.5|7944.5|7929.5|7945.1|7930.1|7930.5|7915.5|193
1609775100000|2021-01-04 15:45:00|7944|7929|7934.2|7919.2|7948|7933|7929.2|7914.2|180
1609775400000|2021-01-04 15:50:00|7934.7|7919.7|7929.7|7914.7|7945.1|7930.1|7928.1|7913.1|288
1609775700000|2021-01-04 15:55:00|7930.2|7915.2|7921.7|7906.7|7932.6|7917.6|7914.7|7899.7|286
1609776000000|2021-01-04 16:00:00|7923.5|7908.5|7914.2|7899.2|7924.2|7909.2|7911.9|7896.9|240
1609776300000|2021-01-04 16:05:00|7915.6|7900.6|7923.6|7908.6|7925.6|7910.6|7909|7894|249
1609776600000|2021-01-04 16:10:00|7922.9|7907.9|7917.9|7902.9|7922.9|7907.9|7912.2|7897.2|215
1609776900000|2021-01-04 16:15:00|7918|7903|7934.2|7919.2|7934.2|7919.2|7917|7902|216
1609777200000|2021-01-04 16:20:00|7934.7|7919.7|7940.3|7925.3|7941.3|7926.3|7933.9|7918.9|117
1609777500000|2021-01-04 16:25:00|7939.4|7924.4|7948.8|7933.8|7964.7|7949.7|7939.3|7924.3|254
1609777800000|2021-01-04 16:30:00|7949.1|7934.1|7929.9|7914.9|7951.1|7936.1|7929.9|7914.9|169
1609778100000|2021-01-04 16:35:00|7931.7|7916.7|7938.2|7923.2|7938.2|7923.2|7925.7|7910.7|108
1609778400000|2021-01-04 16:40:00|7937.7|7922.7|7928.1|7913.1|7938.2|7923.2|7927.7|7912.7|90
1609778700000|2021-01-04 16:45:00|7927.7|7912.7|7924.2|7909.2|7928.1|7913.1|7920.1|7905.1|155
1609779000000|2021-01-04 16:50:00|7925.1|7910.1|7924.9|7909.9|7930.1|7915.1|7921.7|7906.7|153
1609779300000|2021-01-04 16:55:00|7924.6|7909.6|7909.4|7894.4|7927.6|7912.6|7908.6|7893.6|151
1609779600000|2021-01-04 17:00:00|7913.4|7898.4|7910.5|7895.5|7919.6|7904.6|7909.5|7894.5|153
1609779900000|2021-01-04 17:05:00|7909.5|7894.5|7923.1|7908.1|7924.9|7909.9|7909.5|7894.5|199
1609780200000|2021-01-04 17:10:00|7924.1|7909.1|7916.4|7901.4|7924.1|7909.1|7913.4|7898.4|97
1609780500000|2021-01-04 17:15:00|7916.6|7901.6|7922.3|7907.3|7928.9|7913.9|7915.9|7900.9|202
1609780800000|2021-01-04 17:20:00|7921.6|7906.6|7920.2|7905.2|7922.7|7907.7|7917.3|7902.3|224
1609781100000|2021-01-04 17:25:00|7919.8|7904.8|7914.8|7899.8|7920.2|7905.2|7909.7|7894.7|110
1609781400000|2021-01-04 17:30:00|7914.6|7899.6|7913|7898|7916.3|7901.3|7911|7896|54
1609781700000|2021-01-04 17:35:00|7912.6|7897.6|7912.1|7897.1|7915.3|7900.3|7911|7896|102
1609782000000|2021-01-04 17:40:00|7911.8|7896.8|7912.6|7897.6|7916.3|7901.3|7909.5|7894.5|123
1609782300000|2021-01-04 17:45:00|7913|7898|7902|7887|7913|7898|7899.2|7884.2|187
1609782600000|2021-01-04 17:50:00|7901.7|7886.7|7901.7|7886.7|7905.3|7890.3|7899.2|7884.2|134
1609782900000|2021-01-04 17:55:00|7902.7|7887.7|7908.7|7893.7|7909.5|7894.5|7901.3|7886.3|92
1609783200000|2021-01-04 18:00:00|7908.2|7893.2|7910.9|7895.9|7911.7|7896.7|7906.2|7891.2|43
1609783500000|2021-01-04 18:05:00|7910.4|7895.4|7924.1|7909.1|7924.1|7909.1|7910.4|7895.4|63
1609783800000|2021-01-04 18:10:00|7923.7|7908.7|7917.4|7902.4|7924.7|7909.7|7917.2|7902.2|37
1609784100000|2021-01-04 18:15:00|7917.5|7902.5|7912.5|7897.5|7918.5|7903.5|7912.5|7897.5|136
1609784400000|2021-01-04 18:20:00|7912.9|7897.9|7920|7905|7921.4|7906.4|7912.5|7897.5|98
1609784700000|2021-01-04 18:25:00|7919.4|7904.4|7930.9|7915.9|7930.9|7915.9|7913.9|7898.9|205
1609785000000|2021-01-04 18:30:00|7930.2|7915.2|7930.3|7915.3|7940|7925|7929.5|7914.5|87
1609785300000|2021-01-04 18:35:00|7931.8|7916.8|7927.6|7912.6|7933|7918|7927|7912|98
1609785600000|2021-01-04 18:40:00|7927.5|7912.5|7929.5|7914.5|7932.3|7917.3|7927.5|7912.5|59
1609785900000|2021-01-04 18:45:00|7931|7916|7919.8|7904.8|7934.7|7919.7|7919.8|7904.8|113
1609786200000|2021-01-04 18:50:00|7921.1|7906.1|7931|7916|7937.8|7922.8|7916.6|7901.6|168
1609786500000|2021-01-04 18:55:00|7930.6|7915.6|7943.5|7928.5|7947|7932|7930.1|7915.1|433
1609786800000|2021-01-04 19:00:00|7943.9|7928.9|7930.9|7915.9|7949.9|7934.9|7925.9|7910.9|188
1609787100000|2021-01-04 19:05:00|7930.7|7915.7|7918.3|7903.3|7934.9|7919.9|7918.3|7903.3|335
1609787400000|2021-01-04 19:10:00|7918.2|7903.2|7926|7911|7931.2|7916.2|7911.3|7896.3|1204
1609787700000|2021-01-04 19:15:00|7925.8|7910.8|7937.7|7922.7|7944.5|7929.5|7925.5|7910.5|331
1609812000000|2021-01-05 02:00:00|7938.9|7923.9|7940.9|7925.9|7960.4|7945.4|7938.9|7923.9|84
1609812300000|2021-01-05 02:05:00|7942.4|7927.4|7945.9|7930.9|7947|7932|7941.5|7926.5|19
1609812600000|2021-01-05 02:10:00|7946.6|7931.6|7953.7|7938.7|7957|7942|7946.6|7931.6|114
1609812900000|2021-01-05 02:15:00|7954.2|7939.2|7955.2|7940.2|7959.9|7944.9|7953.2|7938.2|83
1609813200000|2021-01-05 02:20:00|7954.9|7939.9|7951.7|7936.7|7956.2|7941.2|7948.7|7933.7|37
1609813500000|2021-01-05 02:25:00|7951.4|7936.4|7954.6|7939.6|7954.7|7939.7|7951.2|7936.2|18
1609813800000|2021-01-05 02:30:00|7956.1|7941.1|7955.2|7940.2|7956.1|7941.1|7953.7|7938.7|59
1609814100000|2021-01-05 02:35:00|7955.7|7940.7|7959.4|7944.4|7961.9|7946.9|7955.7|7940.7|59
1609814400000|2021-01-05 02:40:00|7959.2|7944.2|7962.9|7947.9|7962.9|7947.9|7956.2|7941.2|21
1609814700000|2021-01-05 02:45:00|7962.4|7947.4|7961.6|7946.6|7962.4|7947.4|7960.4|7945.4|3
1609815000000|2021-01-05 02:50:00|7961.9|7946.9|7961.8|7946.8|7961.9|7946.9|7961.3|7946.3|19
1609815300000|2021-01-05 02:55:00|||||||||4
1609815900000|2021-01-05 03:05:00|7960.8|7945.8|7960.3|7945.3|7961.8|7946.8|7960.3|7945.3|7
1609816500000|2021-01-05 03:15:00|7960.8|7945.8|7960.8|7945.8|7960.8|7945.8|7960.8|7945.8|0
1609817100000|2021-01-05 03:25:00|7961.3|7946.3|7960.3|7945.3|7961.3|7946.3|7959.8|7944.8|14
1609818000000|2021-01-05 03:40:00|7959.3|7944.3|7957.3|7942.3|7959.3|7944.3|7957.3|7942.3|1
1609818300000|2021-01-05 03:45:00|7957.7|7942.7|7957.3|7942.3|7957.7|7942.7|7957.3|7942.3|2
1609818900000|2021-01-05 03:55:00|7958.8|7943.8|7955.1|7940.1|7960.7|7945.7|7955.1|7940.1|9
1609819200000|2021-01-05 04:00:00|7954.7|7939.7|7954.7|7939.7|7954.7|7939.7|7954.7|7939.7|0
1609819500000|2021-01-05 04:05:00|7954|7939|7954|7939|7954|7939|7954|7939|0
1609820100000|2021-01-05 04:15:00|7953.3|7938.3|7953.3|7938.3|7953.3|7938.3|7953.3|7938.3|0
1609820400000|2021-01-05 04:20:00|7954|7939|7954|7939|7954|7939|7954|7939|1
1609820700000|2021-01-05 04:25:00|7953.8|7938.8|7951.3|7936.3|7953.8|7938.8|7951.3|7936.3|5
1609821000000|2021-01-05 04:30:00|7953.4|7938.4|7954.2|7939.2|7954.8|7939.8|7953.3|7938.3|0
1609821300000|2021-01-05 04:35:00|7953.5|7938.5|7954.5|7939.5|7954.5|7939.5|7953|7938|7
1609821600000|2021-01-05 04:40:00|7953.7|7938.7|7958.3|7943.3|7958.3|7943.3|7953.7|7938.7|23
1609821900000|2021-01-05 04:45:00|7955.8|7940.8|7956.3|7941.3|7956.3|7941.3|7955.8|7940.8|0
1609822200000|2021-01-05 04:50:00|7955.8|7940.8|7955.8|7940.8|7955.8|7940.8|7955.8|7940.8|5
1609822800000|2021-01-05 05:00:00|7956.2|7941.2|7956.2|7941.2|7956.2|7941.2|7956.2|7941.2|1
1609823100000|2021-01-05 05:05:00|7956.5|7941.5|7960.5|7945.5|7963.3|7948.3|7956.4|7941.4|113
1609823400000|2021-01-05 05:10:00|||||||||1
1609824000000|2021-01-05 05:20:00|7960.2|7945.2|7959.4|7944.4|7960.2|7945.2|7959.4|7944.4|0
1609824300000|2021-01-05 05:25:00|7959.5|7944.5|7959.5|7944.5|7959.5|7944.5|7959.5|7944.5|0
1609824600000|2021-01-05 05:30:00|7961|7946|7962.2|7947.2|7964.2|7949.2|7960.9|7945.9|22
1609825200000|2021-01-05 05:40:00|7962|7947|7962|7947|7962|7947|7962|7947|1
1609825800000|2021-01-05 05:50:00|7961.7|7946.7|7961.6|7946.6|7961.7|7946.7|7961.6|7946.6|26
1609826100000|2021-01-05 05:55:00|7961.9|7946.9|7961.9|7946.9|7961.9|7946.9|7961.6|7946.6|0
1609826400000|2021-01-05 06:00:00|7961.6|7946.6|7961.9|7946.9|7962.1|7947.1|7961.6|7946.6|0
1609826700000|2021-01-05 06:05:00|7960.3|7945.3|7960.4|7945.4|7960.6|7945.6|7959.4|7944.4|3
1609827000000|2021-01-05 06:10:00|7960.7|7945.7|7959.9|7944.9|7961.6|7946.6|7959.9|7944.9|1
1609827300000|2021-01-05 06:15:00|7958.2|7943.2|7960.4|7945.4|7960.4|7945.4|7958.2|7943.2|1
1609827600000|2021-01-05 06:20:00|7960.9|7945.9|7961.2|7946.2|7961.2|7946.2|7960.9|7945.9|0
1609827900000|2021-01-05 06:25:00|7961.3|7946.3|7961.8|7946.8|7962.1|7947.1|7961.3|7946.3|0
1609828200000|2021-01-05 06:30:00|7962.1|7947.1|7962.1|7947.1|7962.1|7947.1|7961.4|7946.4|3
1609828500000|2021-01-05 06:35:00|7961.4|7946.4|7961.8|7946.8|7961.8|7946.8|7961.4|7946.4|2
1609828800000|2021-01-05 06:40:00|7962.1|7947.1|7962.1|7947.1|7962.1|7947.1|7962.1|7947.1|0
1609829100000|2021-01-05 06:45:00|7961.8|7946.8|7959.3|7944.3|7962.1|7947.1|7959.3|7944.3|10
1609829400000|2021-01-05 06:50:00|7958.9|7943.9|7961.4|7946.4|7965.3|7950.3|7958.2|7943.2|5
1609829700000|2021-01-05 06:55:00|7961.8|7946.8|7963.4|7948.4|7963.4|7948.4|7961.5|7946.5|5
1609830000000|2021-01-05 07:00:00|7963.3|7948.3|7962.8|7947.8|7963.6|7948.6|7962.8|7947.8|4
1609830600000|2021-01-05 07:10:00|7963.1|7948.1|7965.3|7950.3|7965.6|7950.6|7962.8|7947.8|4
1609830900000|2021-01-05 07:15:00|7964.2|7949.2|7962.6|7947.6|7965.3|7950.3|7962.1|7947.1|2
1609831200000|2021-01-05 07:20:00|7962.1|7947.1|7962.6|7947.6|7963|7948|7962.1|7947.1|2
1609831500000|2021-01-05 07:25:00|7962.3|7947.3|7962.6|7947.6|7962.6|7947.6|7962.3|7947.3|2
1609831800000|2021-01-05 07:30:00|7962.3|7947.3|7961.5|7946.5|7965.6|7950.6|7961.5|7946.5|15
1609832100000|2021-01-05 07:35:00|7962.6|7947.6|7963.6|7948.6|7963.6|7948.6|7962.6|7947.6|1
1609832400000|2021-01-05 07:40:00|7962.6|7947.6|7963.5|7948.5|7963.5|7948.5|7961.1|7946.1|4
1609832700000|2021-01-05 07:45:00|7962.1|7947.1|7962.6|7947.6|7964|7949|7961.6|7946.6|13
1609833000000|2021-01-05 07:50:00|7963|7948|7961.1|7946.1|7963.1|7948.1|7961|7946|26
1609833300000|2021-01-05 07:55:00|7960|7945|7958|7943|7960|7945|7957|7942|5
1609833600000|2021-01-05 08:00:00|7958.3|7943.3|7964.6|7949.6|7965.3|7950.3|7957.6|7942.6|98
1609833900000|2021-01-05 08:05:00|7963.3|7948.3|7965.1|7950.1|7965.1|7950.1|7963.3|7948.3|3
1609834200000|2021-01-05 08:10:00|7965.5|7950.5|7967.2|7952.2|7968.3|7953.3|7965.5|7950.5|6
1609834500000|2021-01-05 08:15:00|7967.7|7952.7|7970.2|7955.2|7970.2|7955.2|7967.2|7952.2|4
1609834800000|2021-01-05 08:20:00|7969.7|7954.7|7967.7|7952.7|7970.2|7955.2|7967.7|7952.7|1
1609835100000|2021-01-05 08:25:00|7968.2|7953.2|7966.7|7951.7|7969.2|7954.2|7966.7|7951.7|4
1609835400000|2021-01-05 08:30:00|7967|7952|7966.7|7951.7|7968.2|7953.2|7964.7|7949.7|4
1609835700000|2021-01-05 08:35:00|7967|7952|7965.7|7950.7|7967.7|7952.7|7965.2|7950.2|3
1609836000000|2021-01-05 08:40:00|7964.6|7949.6|7965.2|7950.2|7966.2|7951.2|7964.6|7949.6|1
1609836300000|2021-01-05 08:45:00|7967.2|7952.2|7966.2|7951.2|7968.2|7953.2|7966.2|7951.2|20
1609836600000|2021-01-05 08:50:00|7965.7|7950.7|7963.5|7948.5|7966.7|7951.7|7961.2|7946.2|63
1609836900000|2021-01-05 08:55:00|7964|7949|7962.7|7947.7|7964.5|7949.5|7962.7|7947.7|12
1609837200000|2021-01-05 09:00:00|7962.2|7947.2|7961.7|7946.7|7964|7949|7961.2|7946.2|33
1609837500000|2021-01-05 09:05:00|7962.1|7947.1|7961.7|7946.7|7963.5|7948.5|7961.7|7946.7|38
1609837800000|2021-01-05 09:10:00|7962.1|7947.1|7962.7|7947.7|7962.8|7947.8|7961.2|7946.2|9
1609838100000|2021-01-05 09:15:00|7964.5|7949.5|7963.5|7948.5|7964.5|7949.5|7962.2|7947.2|7
1609838400000|2021-01-05 09:20:00|7963|7948|7963|7948|7963.4|7948.4|7962.5|7947.5|3
1609838700000|2021-01-05 09:25:00|7964.2|7949.2|7969.2|7954.2|7969.2|7954.2|7964.2|7949.2|18
1609839000000|2021-01-05 09:30:00|7969.5|7954.5|7967.9|7952.9|7972.5|7957.5|7967.9|7952.9|67
1609839300000|2021-01-05 09:35:00|7968|7953|7965.4|7950.4|7968.4|7953.4|7964|7949|13
1609839600000|2021-01-05 09:40:00|7965.5|7950.5|7963.5|7948.5|7967.5|7952.5|7963.5|7948.5|6
1609839900000|2021-01-05 09:45:00|7963|7948|7964|7949|7965.5|7950.5|7962.5|7947.5|8
1609840200000|2021-01-05 09:50:00|7963.7|7948.7|7957|7942|7963.7|7948.7|7953.7|7938.7|26
1609840500000|2021-01-05 09:55:00|7955.3|7940.3|7955.2|7940.2|7956|7941|7955.2|7940.2|4
1609840800000|2021-01-05 10:00:00|7954.8|7939.8|7952.8|7937.8|7954.8|7939.8|7951.2|7936.2|25
1609841100000|2021-01-05 10:05:00|7954.6|7939.6|7955.8|7940.8|7957.7|7942.7|7954.6|7939.6|18
1609841400000|2021-01-05 10:10:00|7956.9|7941.9|7955.3|7940.3|7957.8|7942.8|7953|7938|6
1609841700000|2021-01-05 10:15:00|7956|7941|7958.2|7943.2|7959|7944|7956|7941|7
1609842000000|2021-01-05 10:20:00|7957.2|7942.2|7958.7|7943.7|7962|7947|7956.7|7941.7|8
1609842300000|2021-01-05 10:25:00|7958.3|7943.3|7952|7937|7958.3|7943.3|7952|7937|2
1609842600000|2021-01-05 10:30:00|7952.5|7937.5|7963.5|7948.5|7963.7|7948.7|7952.5|7937.5|93
1609842900000|2021-01-05 10:35:00|7962.8|7947.8|7962.2|7947.2|7964|7949|7961.2|7946.2|19
1609843200000|2021-01-05 10:40:00|7963.9|7948.9|7964.7|7949.7|7964.7|7949.7|7963.2|7948.2|4
1609843500000|2021-01-05 10:45:00|7967|7952|7970.7|7955.7|7971.2|7956.2|7966.8|7951.8|19
1609843800000|2021-01-05 10:50:00|7972.7|7957.7|7970.8|7955.8|7973.2|7958.2|7968.7|7953.7|87
1609844100000|2021-01-05 10:55:00|7971.3|7956.3|7976.7|7961.7|7979.8|7964.8|7971.3|7956.3|60
1609844400000|2021-01-05 11:00:00|7976.4|7961.4|7974|7959|7976.5|7961.5|7971.2|7956.2|29
1609844700000|2021-01-05 11:05:00|7975.2|7960.2|7976.7|7961.7|7979.7|7964.7|7975.2|7960.2|43
1609845000000|2021-01-05 11:10:00|7978|7963|7979|7964|7979.2|7964.2|7974.7|7959.7|18
1609845300000|2021-01-05 11:15:00|7979.2|7964.2|7981.5|7966.5|7982.9|7967.9|7976.1|7961.1|68
1609845600000|2021-01-05 11:20:00|7981.9|7966.9|7980.5|7965.5|7982.5|7967.5|7980.2|7965.2|49
1609845900000|2021-01-05 11:25:00|7980.3|7965.3|7980.2|7965.2|7980.9|7965.9|7979.8|7964.8|5
1609846200000|2021-01-05 11:30:00|7980.4|7965.4|7984.4|7969.4|7984.9|7969.9|7980.4|7965.4|61
1609846500000|2021-01-05 11:35:00|7984.7|7969.7|7982.4|7967.4|7984.7|7969.7|7980.2|7965.2|9
1609846800000|2021-01-05 11:40:00|7982|7967|7984.2|7969.2|7984.2|7969.2|7980.2|7965.2|1
1609847100000|2021-01-05 11:45:00|7982.8|7967.8|7982.2|7967.2|7982.8|7967.8|7982.2|7967.2|12
1609847400000|2021-01-05 11:50:00|7984.2|7969.2|7984.7|7969.7|7984.9|7969.9|7982.5|7967.5|59
1609847700000|2021-01-05 11:55:00|7983.7|7968.7|7983.7|7968.7|7984.2|7969.2|7978.9|7963.9|80
1609848000000|2021-01-05 12:00:00|7984.2|7969.2|7982.1|7967.1|7984.9|7969.9|7980.9|7965.9|49
1609848300000|2021-01-05 12:05:00|7982.2|7967.2|7979.4|7964.4|7982.2|7967.2|7978.9|7963.9|18
1609848600000|2021-01-05 12:10:00|7978.1|7963.1|7962.4|7947.4|7978.1|7963.1|7958.4|7943.4|67
1609848900000|2021-01-05 12:15:00|7962.2|7947.2|7957.2|7942.2|7962.2|7947.2|7955.2|7940.2|24
1609849200000|2021-01-05 12:20:00|7959.2|7944.2|7957.9|7942.9|7961.6|7946.6|7956.4|7941.4|10
1609849500000|2021-01-05 12:25:00|7960.7|7945.7|7954.6|7939.6|7960.7|7945.7|7950.6|7935.6|33
1609849800000|2021-01-05 12:30:00|7954.2|7939.2|7965.1|7950.1|7965.5|7950.5|7953.1|7938.1|26
1609850100000|2021-01-05 12:35:00|7965.6|7950.6|7971.4|7956.4|7973.4|7958.4|7964.4|7949.4|6
1609850400000|2021-01-05 12:40:00|7970.7|7955.7|7974.9|7959.9|7975.6|7960.6|7970.6|7955.6|1
1609850700000|2021-01-05 12:45:00|7975.1|7960.1|7977.8|7962.8|7979.3|7964.3|7975.1|7960.1|3
1609851000000|2021-01-05 12:50:00|7976.4|7961.4|7983.4|7968.4|7983.9|7968.9|7975.9|7960.9|38
1609851300000|2021-01-05 12:55:00|7983.9|7968.9|7981.9|7966.9|7983.9|7968.9|7980.4|7965.4|6
1609851600000|2021-01-05 13:00:00|7981.6|7966.6|7972.1|7957.1|7988.4|7973.4|7972.1|7957.1|72
1609851900000|2021-01-05 13:05:00|7973.4|7958.4|7967.4|7952.4|7973.4|7958.4|7960.7|7945.7|46
1609852200000|2021-01-05 13:10:00|7966.4|7951.4|7974.9|7959.9|7974.9|7959.9|7958.7|7943.7|56
1609852500000|2021-01-05 13:15:00|7974.6|7959.6|7976.9|7961.9|7977.1|7962.1|7969.8|7954.8|33
1609852800000|2021-01-05 13:20:00|7979.1|7964.1|7987.1|7972.1|7987.6|7972.6|7976.2|7961.2|93
1609853100000|2021-01-05 13:25:00|7987.4|7972.4|7979.9|7964.9|7988.3|7973.3|7979.9|7964.9|126
1609853400000|2021-01-05 13:30:00|7980.3|7965.3|7960.6|7945.6|7980.9|7965.9|7960.6|7945.6|122
1609853700000|2021-01-05 13:35:00|7962.1|7947.1|7961.3|7946.3|7964.6|7949.6|7959.3|7944.3|26
1609854000000|2021-01-05 13:40:00|7961|7946|7958.3|7943.3|7965|7950|7957.1|7942.1|44
1609854300000|2021-01-05 13:45:00|7958.5|7943.5|7962.1|7947.1|7965|7950|7957.6|7942.6|90
1609854600000|2021-01-05 13:50:00|7962|7947|7965.1|7950.1|7966.6|7951.6|7961.6|7946.6|35
1609854900000|2021-01-05 13:55:00|7964.5|7949.5|7961.3|7946.3|7964.8|7949.8|7960.3|7945.3|35
1609855200000|2021-01-05 14:00:00|7960.8|7945.8|7960.1|7945.1|7967.5|7952.5|7958.1|7943.1|44
1609855500000|2021-01-05 14:05:00|7959.8|7944.8|7964|7949|7964.6|7949.6|7959.1|7944.1|114
1609855800000|2021-01-05 14:10:00|7963.5|7948.5|7965|7950|7967.7|7952.7|7959.8|7944.8|56
1609856100000|2021-01-05 14:15:00|7965.3|7950.3|7978|7963|7979.5|7964.5|7965|7950|78
1609856400000|2021-01-05 14:20:00|7974.3|7959.3|7970.9|7955.9|7976.5|7961.5|7968.1|7953.1|53
1609856700000|2021-01-05 14:25:00|7971.3|7956.3|7972|7957|7976.3|7961.3|7969.6|7954.6|78
1609857000000|2021-01-05 14:30:00|7971.5|7956.5|7978.3|7963.3|7979.1|7964.1|7966.5|7951.5|220
1609857300000|2021-01-05 14:35:00|7981.8|7966.8|7986|7971|7986|7971|7980.3|7965.3|223
1609857600000|2021-01-05 14:40:00|7985|7970|7988.5|7973.5|7989|7974|7983.7|7968.7|241
1609857900000|2021-01-05 14:45:00|7988.9|7973.9|7987|7972|7991.3|7976.3|7984.2|7969.2|390
1609858200000|2021-01-05 14:50:00|7986.7|7971.7|7988.5|7973.5|7990.2|7975.2|7980.7|7965.7|178
1609858500000|2021-01-05 14:55:00|7988.7|7973.7|7984|7969|7990.7|7975.7|7984|7969|74
1609858800000|2021-01-05 15:00:00|7985.1|7970.1|7991.7|7976.7|7992.9|7977.9|7975.4|7960.4|494
1609859100000|2021-01-05 15:05:00|7991.6|7976.6|7987.7|7972.7|7997.3|7982.3|7979.9|7964.9|209
1609859400000|2021-01-05 15:10:00|7987|7972|7987.9|7972.9|7988.4|7973.4|7976.4|7961.4|106
1609859700000|2021-01-05 15:15:00|7987.4|7972.4|7981.4|7966.4|7995.3|7980.3|7981.4|7966.4|92
1609860000000|2021-01-05 15:20:00|7981.9|7966.9|7982.4|7967.4|7984.4|7969.4|7976.3|7961.3|86
1609860300000|2021-01-05 15:25:00|7983.1|7968.1|7991.4|7976.4|7992.1|7977.1|7983.1|7968.1|103
1609860600000|2021-01-05 15:30:00|7989.7|7974.7|7981.3|7966.3|7989.7|7974.7|7979.1|7964.1|261
1609860900000|2021-01-05 15:35:00|7982.3|7967.3|7985.6|7970.6|7988.1|7973.1|7982.3|7967.3|151
1609861200000|2021-01-05 15:40:00|7985.8|7970.8|7982.6|7967.6|7988.3|7973.3|7980.1|7965.1|135
1609861500000|2021-01-05 15:45:00|7982.9|7967.9|7986.3|7971.3|7988.3|7973.3|7981.6|7966.6|152
1609861800000|2021-01-05 15:50:00|7986.8|7971.8|7992.3|7977.3|7993.3|7978.3|7981.1|7966.1|230
1609862100000|2021-01-05 15:55:00|7992.6|7977.6|7975.1|7960.1|7995.8|7980.8|7974.6|7959.6|252
1609862400000|2021-01-05 16:00:00|7976.6|7961.6|7995.3|7980.3|7995.5|7980.5|7975.1|7960.1|155
1609862700000|2021-01-05 16:05:00|7995.6|7980.6|8009.7|7994.7|8017.7|8002.7|7995.6|7980.6|274
1609863000000|2021-01-05 16:10:00|8010.4|7995.4|8009.5|7994.5|8026.5|8011.5|8008.3|7993.3|548
1609863300000|2021-01-05 16:15:00|8008.5|7993.5|8011|7996|8012.5|7997.5|7996|7981|331
1609863600000|2021-01-05 16:20:00|8010.9|7995.9|8016.5|8001.5|8022.7|8007.7|8010.9|7995.9|214
1609863900000|2021-01-05 16:25:00|8017.4|8002.4|8013.9|7998.9|8019.4|8004.4|8006|7991|157
1609864200000|2021-01-05 16:30:00|8014.4|7999.4|8014.4|7999.4|8018.5|8003.5|8009.8|7994.8|68
1609864500000|2021-01-05 16:35:00|8013.9|7998.9|8041.1|8026.1|8042.4|8027.4|8013|7998|215
1609864800000|2021-01-05 16:40:00|8041.9|8026.9|8049.2|8034.2|8058.7|8043.7|8036.1|8021.1|354
1609865100000|2021-01-05 16:45:00|8049.1|8034.1|8059.2|8044.2|8062.2|8047.2|8049.1|8034.1|176
1609865400000|2021-01-05 16:50:00|8059.4|8044.4|8051.5|8036.5|8062.1|8047.1|8045|8030|165
1609865700000|2021-01-05 16:55:00|8049.5|8034.5|8038.9|8023.9|8052.5|8037.5|8038.4|8023.4|184
1609866000000|2021-01-05 17:00:00|8041.7|8026.7|8057.7|8042.7|8058.4|8043.4|8041.7|8026.7|169
1609866300000|2021-01-05 17:05:00|8057.9|8042.9|8063.9|8048.9|8075.8|8060.8|8057.9|8042.9|351
1609866600000|2021-01-05 17:10:00|8062.9|8047.9|8070.2|8055.2|8072.4|8057.4|8062.9|8047.9|84
1609866900000|2021-01-05 17:15:00|8070.9|8055.9|8080.7|8065.7|8094.6|8079.6|8070.9|8055.9|238
1609867200000|2021-01-05 17:20:00|8080.2|8065.2|8084.4|8069.4|8085.5|8070.5|8080.2|8065.2|163
1609867500000|2021-01-05 17:25:00|8084.5|8069.5|8094.4|8079.4|8097.2|8082.2|8076.9|8061.9|308
1609867800000|2021-01-05 17:30:00|8095.4|8080.4|8089.9|8074.9|8097.9|8082.9|8085.9|8070.9|244
1609868100000|2021-01-05 17:35:00|8088.8|8073.8|8080.2|8065.2|8090.9|8075.9|8077.7|8062.7|172
1609868400000|2021-01-05 17:40:00|8081.2|8066.2|8070.7|8055.7|8083.2|8068.2|8070.6|8055.6|214
1609868700000|2021-01-05 17:45:00|8072.1|8057.1|8085.4|8070.4|8088.1|8073.1|8071.9|8056.9|217
1609869000000|2021-01-05 17:50:00|8086.1|8071.1|8080.2|8065.2|8086.1|8071.1|8074.9|8059.9|131
1609869300000|2021-01-05 17:55:00|8079.9|8064.9|8084.6|8069.6|8085.7|8070.7|8079.4|8064.4|77
1609869600000|2021-01-05 18:00:00|8085.1|8070.1|8091.1|8076.1|8091.6|8076.6|8084.6|8069.6|89
1609869900000|2021-01-05 18:05:00|8090.4|8075.4|8080.2|8065.2|8090.9|8075.9|8077.4|8062.4|116
1609870200000|2021-01-05 18:10:00|8080.4|8065.4|8079.4|8064.4|8081.4|8066.4|8077.7|8062.7|43
1609870500000|2021-01-05 18:15:00|8080.9|8065.9|8077.7|8062.7|8084.9|8069.9|8074.2|8059.2|82
1609870800000|2021-01-05 18:20:00|8077.4|8062.4|8074.4|8059.4|8078.4|8063.4|8072.9|8057.9|44
1609871100000|2021-01-05 18:25:00|8074.1|8059.1|8077.2|8062.2|8079.4|8064.4|8072.9|8057.9|148
1609871400000|2021-01-05 18:30:00|8076.9|8061.9|8069|8054|8076.9|8061.9|8068.2|8053.2|94
1609871700000|2021-01-05 18:35:00|8069.4|8054.4|8065|8050|8069.5|8054.5|8063.4|8048.4|60
1609872000000|2021-01-05 18:40:00|8064|8049|8059.5|8044.5|8065.5|8050.5|8054.9|8039.9|99
1609872300000|2021-01-05 18:45:00|8060.5|8045.5|8066.9|8051.9|8066.9|8051.9|8059.4|8044.4|75
1609872600000|2021-01-05 18:50:00|8066.7|8051.7|8071.7|8056.7|8074.6|8059.6|8059.5|8044.5|142
1609872900000|2021-01-05 18:55:00|8071.4|8056.4|8063.5|8048.5|8073.1|8058.1|8063.5|8048.5|59
1609873200000|2021-01-05 19:00:00|8063.1|8048.1|8057.7|8042.7|8063.1|8048.1|8053.2|8038.2|178
1609873500000|2021-01-05 19:05:00|8058.8|8043.8|8056.2|8041.2|8062.2|8047.2|8051.7|8036.7|138
1609873800000|2021-01-05 19:10:00|8056.9|8041.9|8068.1|8053.1|8072.8|8057.8|8056.9|8041.9|962
1609874100000|2021-01-05 19:15:00|8068.7|8053.7|8072.7|8057.7|8074.6|8059.6|8068.6|8053.6|285
1609898400000|2021-01-06 02:00:00|8069|8054|8056.1|8041.1|8077.4|8062.4|8056.1|8037.3|77
1609898700000|2021-01-06 02:05:00|8058.6|8043.6|8045.9|8030.9|8062.8|8046.9|8036.9|8021.9|100
1609899000000|2021-01-06 02:10:00|8045.3|8030.3|8041.3|8026.3|8046.4|8031.4|8039.1|8024.1|24
1609899300000|2021-01-06 02:15:00|8043.1|8028.1|8055.3|8040.3|8056.8|8041.8|8041.8|8026.8|17
1609899600000|2021-01-06 02:20:00|8056.8|8041.8|8063.3|8048.3|8063.8|8048.8|8056.8|8041.8|12
1609899900000|2021-01-06 02:25:00|8063.8|8048.8|8066.1|8051.1|8068.8|8053.8|8063.8|8048.8|10
1609900200000|2021-01-06 02:30:00|8066.3|8051.3|8072.8|8057.8|8073|8058|8066.3|8051.3|36
1609900500000|2021-01-06 02:35:00|8073.1|8058.1|8070.8|8055.8|8073.3|8058.3|8070.3|8055.3|6
1609900800000|2021-01-06 02:40:00|8068.3|8053.3|8072.3|8057.3|8072.3|8057.3|8067.3|8052.3|1
1609901100000|2021-01-06 02:45:00|8071.3|8056.3|8070.8|8055.8|8074.3|8059.3|8069.3|8054.3|26
1609901400000|2021-01-06 02:50:00|8070.5|8055.5|8066.6|8051.6|8070.8|8055.8|8066.6|8051.6|4
1609901700000|2021-01-06 02:55:00|8066.8|8051.8|8049.8|8034.8|8066.8|8051.8|8048.6|8033.6|19
1609902000000|2021-01-06 03:00:00|8054.1|8039.1|8053.8|8038.8|8054.1|8039.1|8047.6|8032.6|36
1609902300000|2021-01-06 03:05:00|8054.8|8039.8|8062.6|8047.6|8062.6|8047.6|8054.8|8039.8|1
1609902600000|2021-01-06 03:10:00|8063|8048|8063.6|8048.6|8065.1|8050.1|8062|8047|3
1609902900000|2021-01-06 03:15:00|8063.5|8048.5|8063.5|8048.5|8066|8051|8062.8|8047.8|5
1609903200000|2021-01-06 03:20:00|8064.5|8049.5|8061|8046|8064.5|8049.5|8061|8046|2
1609903500000|2021-01-06 03:25:00|8063|8048|8064|8049|8070.5|8049.5|8061|8045|5
1609903800000|2021-01-06 03:30:00|8063.1|8038.1|8065.8|8050.8|8067.5|8052.5|8055.6|8037.6|7
1609904400000|2021-01-06 03:40:00|8064.1|8049.1|8063.5|8048.5|8064.1|8049.1|8063.5|8048.5|0
1609904700000|2021-01-06 03:45:00|8066|8051|8066|8051|8066.8|8051.8|8065.8|8050.8|4
1609905000000|2021-01-06 03:50:00|8065.8|8050.8|8065.8|8050.8|8065.8|8050.8|8065.8|8050.8|0
1609905600000|2021-01-06 04:00:00|8066.3|8051.3|8066.2|8051.2|8067.5|8052.5|8066.2|8051.2|3
1609905900000|2021-01-06 04:05:00|8065|8050|8064.3|8049.3|8065|8050|8064.3|8049.3|4
1609906200000|2021-01-06 04:10:00|8064.5|8049.5|8064.5|8049.5|8064.5|8049.5|8064.5|8049.5|1
1609906500000|2021-01-06 04:15:00|8064.3|8049.3|8063.8|8048.8|8064.3|8049.3|8063.8|8048.8|0
1609906800000|2021-01-06 04:20:00|8063.5|8048.5|8063.5|8048.5|8063.5|8048.5|8063|8048|0
1609907400000|2021-01-06 04:30:00|8063.9|8048.9|8064.5|8049.5|8065|8050|8063.9|8048.9|0
1609907700000|2021-01-06 04:35:00|8064.9|8049.9|8065|8050|8065|8050|8064.9|8049.9|1
1609908300000|2021-01-06 04:45:00|8065.4|8050.4|8065.5|8050.5|8065.5|8050.5|8065.4|8050.4|4
1609908600000|2021-01-06 04:50:00|8065|8050|8066.5|8051.5|8066.5|8051.5|8065|8050|5
1609908900000|2021-01-06 04:55:00|8066.2|8051.2|8066|8051|8066.2|8051.2|8066|8051|1
1609909500000|2021-01-06 05:05:00|8061.2|8046.2|8061|8046|8061.2|8046.2|8061|8046|10
1609909800000|2021-01-06 05:10:00|8060|8045|8061.2|8046.2|8061.5|8046.5|8059.5|8044.5|36
1609910100000|2021-01-06 05:15:00|8061|8046|8061.2|8046.2|8061.2|8046.2|8059.5|8044.5|2
1609910400000|2021-01-06 05:20:00|||||||||1
1609910700000|2021-01-06 05:25:00|8061.9|8046.9|8064.2|8049.2|8065.5|8050.5|8061.9|8046.9|9
1609911000000|2021-01-06 05:30:00|8064.5|8049.5|8064.7|8049.7|8065.2|8050.2|8064|8049|7
1609911300000|2021-01-06 05:35:00|8064.5|8049.5|8064.7|8049.7|8064.7|8049.7|8064.2|8049.2|1
1609911600000|2021-01-06 05:40:00|8066|8051|8069.7|8054.7|8070.2|8055.2|8065.7|8050.7|14
1609911900000|2021-01-06 05:45:00|8071.1|8056.1|8069.4|8054.4|8073.9|8058.9|8069.4|8054.4|2
1609912200000|2021-01-06 05:50:00|8068.1|8053.1|8072|8057|8073|8058|8068.1|8053.1|5
1609912500000|2021-01-06 05:55:00|8070.3|8055.3|8072.4|8057.4|8074.1|8059.1|8069.7|8054.7|1
1609912800000|2021-01-06 06:00:00|8073.4|8058.4|8074.2|8059.2|8074.2|8059.2|8073.4|8058.4|0
1609913100000|2021-01-06 06:05:00|8072.6|8057.6|8071.6|8056.6|8072.6|8057.6|8071.6|8056.6|0
1609913700000|2021-01-06 06:15:00|8071.9|8056.9|8073.6|8058.6|8073.6|8058.6|8071.6|8056.6|26
1609914000000|2021-01-06 06:20:00|8073.9|8058.9|8074.9|8059.9|8075.6|8060.6|8072.7|8057.7|0
1609914300000|2021-01-06 06:25:00|8075.4|8060.4|8076.4|8061.4|8076.4|8061.4|8072.9|8057.9|3
1609914600000|2021-01-06 06:30:00|8074.9|8059.9|8076.4|8061.4|8076.4|8061.4|8074.9|8059.9|0
1609915200000|2021-01-06 06:40:00|8079.7|8064.7|8076.7|8061.7|8082.4|8067.4|8075.2|8060.2|42
1609915500000|2021-01-06 06:45:00|8076.6|8061.6|8078.6|8063.6|8079.1|8064.1|8075.6|8060.6|0
1609915800000|2021-01-06 06:50:00|8078.9|8063.9|8079.1|8064.1|8079.2|8064.2|8077.9|8062.9|12
1609916100000|2021-01-06 06:55:00|||||||||1
1609916400000|2021-01-06 07:00:00|8079.4|8064.4|8081.1|8066.1|8081.1|8066.1|8079.1|8064.1|2
1609916700000|2021-01-06 07:05:00|8081.4|8066.4|8083.9|8068.9|8086.3|8071.3|8080.6|8065.6|56
1609917000000|2021-01-06 07:10:00|8084.3|8069.3|8086.6|8071.6|8088.6|8073.6|8084.3|8069.3|11
1609917300000|2021-01-06 07:15:00|8087.8|8072.8|8089.8|8074.8|8090.3|8075.3|8087.4|8072.4|42
1609917600000|2021-01-06 07:20:00|8090.1|8075.1|8099.9|8084.9|8101.3|8086.3|8090.1|8075.1|51
1609917900000|2021-01-06 07:25:00|8100.3|8085.3|8099.1|8084.1|8102.6|8087.6|8099.1|8084.1|43
1609918200000|2021-01-06 07:30:00|8100.6|8085.6|8103.9|8088.9|8105.1|8090.1|8099.9|8084.9|39
1609918500000|2021-01-06 07:35:00|8104.6|8089.6|8105.6|8090.6|8107.3|8092.3|8104.6|8089.6|23
1609918800000|2021-01-06 07:40:00|8107.1|8092.1|8107.9|8092.9|8112.6|8097.6|8104.6|8089.6|16
1609919100000|2021-01-06 07:45:00|8107.1|8092.1|8106|8091|8107.5|8092.5|8105.5|8090.5|23
1609919400000|2021-01-06 07:50:00|8103.9|8088.9|8104.6|8089.6|8108.3|8093.3|8103.8|8088.8|11
1609919700000|2021-01-06 07:55:00|8104.3|8089.3|8105.1|8090.1|8106.6|8091.6|8103.8|8088.8|16
1609920000000|2021-01-06 08:00:00|8105.5|8090.5|8101.6|8086.6|8105.8|8090.8|8101|8086|24
1609920300000|2021-01-06 08:05:00|8102|8087|8100.6|8085.6|8104|8089|8100.5|8085.5|6
1609920600000|2021-01-06 08:10:00|8100.5|8085.5|8104|8089|8104|8089|8100.5|8085.5|4
1609920900000|2021-01-06 08:15:00|8103.8|8088.8|8112.3|8097.3|8113.6|8098.6|8103.8|8088.8|67
1609921200000|2021-01-06 08:20:00|8112.6|8097.6|8105|8090|8116.6|8101.6|8103.6|8088.6|68
1609921500000|2021-01-06 08:25:00|8104.5|8089.5|8111.6|8096.6|8111.8|8096.8|8103.3|8088.3|18
1609921800000|2021-01-06 08:30:00|8111.5|8096.5|8115.3|8100.3|8115.3|8100.3|8109|8094|6
1609922100000|2021-01-06 08:35:00|8114.3|8099.3|8114.8|8099.8|8115.8|8100.8|8114.3|8099.3|3
1609922400000|2021-01-06 08:40:00|8114.3|8099.3|8105.6|8090.6|8114.3|8099.3|8105.5|8090.5|6
1609922700000|2021-01-06 08:45:00|8105.3|8090.3|8104.8|8089.8|8109.4|8094.4|8104.8|8089.8|6
1609923000000|2021-01-06 08:50:00|8104.3|8089.3|8102.6|8087.6|8104.8|8089.8|8099.6|8084.6|13
1609923300000|2021-01-06 08:55:00|8102|8087|8104.6|8089.6|8105.1|8090.1|8099.6|8084.6|11
1609923600000|2021-01-06 09:00:00|8107.3|8092.3|8107.3|8092.3|8109.7|8094.7|8104|8089|6
1609923900000|2021-01-06 09:05:00|8107.5|8092.5|8103.7|8088.7|8107.8|8092.8|8103.7|8088.7|3
1609924200000|2021-01-06 09:10:00|8104|8089|8103.5|8088.5|8104|8089|8103|8088|5
1609924500000|2021-01-06 09:15:00|8103.2|8088.2|8111.8|8096.8|8111.8|8096.8|8102.8|8087.8|28
1609924800000|2021-01-06 09:20:00|8111.3|8096.3|8106.3|8091.3|8111.3|8096.3|8106.3|8091.3|21
1609925100000|2021-01-06 09:25:00|8106|8091|8105.8|8090.8|8106.5|8091.5|8104.3|8089.3|7
1609925400000|2021-01-06 09:30:00|8105.2|8090.2|8108.3|8093.3|8108.3|8093.3|8105|8090|3
1609925700000|2021-01-06 09:35:00|8108.5|8093.5|8096.8|8081.8|8108.8|8093.8|8095.8|8080.8|69
1609926000000|2021-01-06 09:40:00|8096.3|8081.3|8097.8|8082.8|8097.8|8082.8|8094.3|8079.3|33
1609926300000|2021-01-06 09:45:00|8097.2|8082.2|8098.7|8083.7|8099.3|8084.3|8094.7|8079.7|20
1609926600000|2021-01-06 09:50:00|8100|8085|8106.7|8091.7|8106.7|8091.7|8099.7|8084.7|15
1609926900000|2021-01-06 09:55:00|8106.5|8091.5|8107.3|8092.3|8107.3|8092.3|8105|8090|3
1609927200000|2021-01-06 10:00:00|8106.3|8091.3|8103.3|8088.3|8107.8|8092.8|8102.5|8087.5|31
1609927500000|2021-01-06 10:05:00|8101.8|8086.8|8111.8|8096.8|8114.2|8099.2|8101.8|8086.8|54
1609927800000|2021-01-06 10:10:00|8112.5|8097.5|8119.2|8104.2|8120.5|8105.5|8111.3|8096.3|71
1609928100000|2021-01-06 10:15:00|8119.5|8104.5|8114.9|8099.9|8120.7|8105.7|8114.8|8099.8|39
1609928400000|2021-01-06 10:20:00|8115.2|8100.2|8109.4|8094.4|8116.2|8101.2|8109.4|8094.4|2
1609928700000|2021-01-06 10:25:00|8109|8094|8110.2|8095.2|8111.9|8096.9|8108.9|8093.9|11
1609929000000|2021-01-06 10:30:00|8108.7|8093.7|8105.4|8090.4|8108.9|8093.9|8102.7|8087.7|14
1609929300000|2021-01-06 10:35:00|8104.9|8089.9|8105.4|8090.4|8106.9|8091.9|8103.9|8088.9|5
1609929600000|2021-01-06 10:40:00|8105.5|8090.5|8107.4|8092.4|8108.9|8093.9|8105.5|8090.5|11
1609929900000|2021-01-06 10:45:00|8107.7|8092.7|8109.4|8094.4|8110.2|8095.2|8107|8092|1
1609930200000|2021-01-06 10:50:00|8104.5|8089.5|8104.5|8089.5|8105|8090|8104.5|8089.5|19
1609930500000|2021-01-06 10:55:00|8104.2|8089.2|8097.4|8082.4|8104.2|8089.2|8095|8080|38
1609930800000|2021-01-06 11:00:00|8097.5|8082.5|8099.5|8084.5|8101.4|8086.4|8097.5|8082.5|1
1609931100000|2021-01-06 11:05:00|8098|8083|8102|8087|8102|8087|8098|8083|2
1609931400000|2021-01-06 11:10:00|8103.4|8088.4|8106.1|8091.1|8106.7|8091.7|8102.5|8087.5|36
1609931700000|2021-01-06 11:15:00|8106.6|8091.6|8117.9|8102.9|8117.9|8102.9|8105.7|8090.7|36
1609932000000|2021-01-06 11:20:00|8117.6|8102.6|8119.4|8104.4|8121.7|8106.7|8117.2|8102.2|133
1609932300000|2021-01-06 11:25:00|8119|8104|8117.9|8102.9|8119|8104|8115.4|8100.4|49
1609932600000|2021-01-06 11:30:00|8117.5|8102.5|8118.7|8103.7|8118.7|8103.7|8117.5|8102.5|40
1609933200000|2021-01-06 11:40:00|8115.6|8100.6|8119.7|8104.7|8121.6|8106.6|8115.2|8100.2|106
1609933500000|2021-01-06 11:45:00|8119.9|8104.9|8120.2|8105.2|8121.2|8106.2|8118.7|8103.7|41
1609933800000|2021-01-06 11:50:00|8120.4|8105.4|8116.4|8101.4|8121.2|8106.2|8116.4|8101.4|73
1609934100000|2021-01-06 11:55:00|8117|8102|8115.1|8100.1|8119.1|8104.1|8115.1|8100.1|10
1609934400000|2021-01-06 12:00:00|8117.6|8102.6|8119.1|8104.1|8119.1|8104.1|8116.7|8101.7|21
1609934700000|2021-01-06 12:05:00|8119.8|8104.8|8119.1|8104.1|8120.2|8105.2|8118.4|8103.4|26
1609935000000|2021-01-06 12:10:00|8119.2|8104.2|8118.6|8103.6|8121.6|8106.6|8118.2|8103.2|22
1609935300000|2021-01-06 12:15:00|8118.9|8103.9|8119.1|8104.1|8121.4|8106.4|8116.7|8101.7|180
1609935600000|2021-01-06 12:20:00|8118.9|8103.9|8118.2|8103.2|8119.6|8104.6|8117.7|8102.7|6
1609935900000|2021-01-06 12:25:00|8117.9|8102.9|8119.9|8104.9|8120.9|8105.9|8117.7|8102.7|25
1609936200000|2021-01-06 12:30:00|8120.2|8105.2|8119.9|8104.9|8122.1|8107.1|8119.9|8104.9|83
1609936500000|2021-01-06 12:35:00|8120.2|8105.2|8116.4|8101.4|8120.4|8105.4|8115.6|8100.6|45
1609936800000|2021-01-06 12:40:00|8116.6|8101.6|8121.4|8106.4|8121.6|8106.6|8115.1|8100.1|181
1609937100000|2021-01-06 12:45:00|8120.2|8105.2|8109.2|8094.2|8120.2|8105.2|8107.1|8092.1|43
1609937400000|2021-01-06 12:50:00|8108.5|8093.5|8107.1|8092.1|8117.4|8102.4|8107.1|8092.1|66
1609937700000|2021-01-06 12:55:00|8106.7|8091.7|8108.4|8093.4|8110.6|8095.6|8106.6|8091.6|29
1609938000000|2021-01-06 13:00:00|8108.2|8093.2|8098.9|8083.9|8109.2|8094.2|8097.2|8082.2|61
1609938300000|2021-01-06 13:05:00|8099.1|8084.1|8118.1|8103.1|8118.1|8103.1|8097.4|8082.4|54
1609938600000|2021-01-06 13:10:00|8117.1|8102.1|8121.1|8106.1|8121.9|8106.9|8114.4|8099.4|136
1609938900000|2021-01-06 13:15:00|8120.7|8105.7|8118.4|8103.4|8120.7|8105.7|8113.2|8098.2|78
1609939200000|2021-01-06 13:20:00|8118.1|8103.1|8118.4|8103.4|8119.2|8104.2|8115.6|8100.6|40
1609939500000|2021-01-06 13:25:00|8118.2|8103.2|8116.4|8101.4|8120.4|8105.4|8116.4|8101.4|102
1609939800000|2021-01-06 13:30:00|8115.4|8100.4|8106.4|8091.4|8118.2|8103.2|8106.4|8091.4|88
1609940100000|2021-01-06 13:35:00|8107.4|8092.4|8106.4|8091.4|8112.4|8097.4|8106.4|8091.4|121
1609940400000|2021-01-06 13:40:00|8107.3|8092.3|8107.9|8092.9|8110.7|8095.7|8106.6|8091.6|52
1609940700000|2021-01-06 13:45:00|8107.4|8092.4|8109.6|8094.6|8109.6|8094.6|8102.2|8087.2|40
1609941000000|2021-01-06 13:50:00|8109.4|8094.4|8108.1|8093.1|8111.4|8096.4|8106.1|8091.1|95
1609941300000|2021-01-06 13:55:00|8107.6|8092.6|8094.7|8079.7|8108.4|8093.4|8094.7|8079.7|169
1609941600000|2021-01-06 14:00:00|8094.1|8079.1|8105.9|8090.9|8108.1|8093.1|8091.7|8076.7|88
1609941900000|2021-01-06 14:05:00|8105.2|8090.2|8100.3|8085.3|8106.3|8091.3|8099.8|8084.8|84
1609942200000|2021-01-06 14:10:00|8100.4|8085.4|8102.8|8087.8|8102.9|8087.9|8098.9|8083.9|14
1609942500000|2021-01-06 14:15:00|8102.9|8087.9|8104.8|8089.8|8105.8|8090.8|8102.3|8087.3|59
1609942800000|2021-01-06 14:20:00|8104.4|8089.4|8101.3|8086.3|8105.8|8090.8|8101.3|8086.3|113
1609943100000|2021-01-06 14:25:00|8101.6|8086.6|8100.6|8085.6|8103.4|8088.4|8098.8|8083.8|96
1609943400000|2021-01-06 14:30:00|8101.6|8086.6|8073.1|8058.1|8101.9|8086.9|8071.8|8056.8|423
1609943700000|2021-01-06 14:35:00|8073.3|8058.3|8087.1|8072.1|8090.6|8075.6|8071.6|8056.6|153
1609944000000|2021-01-06 14:40:00|8086.4|8071.4|8100.1|8085.1|8100.6|8085.6|8086.4|8071.4|166
1609944300000|2021-01-06 14:45:00|8100.8|8085.8|8097.5|8082.5|8102.4|8087.4|8096.3|8081.3|116
1609944600000|2021-01-06 14:50:00|8096.8|8081.8|8088.1|8073.1|8096.8|8081.8|8082|8067|267
1609944900000|2021-01-06 14:55:00|8088.5|8073.5|8085.1|8070.1|8094.8|8079.8|8083.5|8068.5|135
1609945200000|2021-01-06 15:00:00|8083.8|8068.8|8067.4|8052.4|8084|8069|8066.9|8051.9|277
1609945500000|2021-01-06 15:05:00|8067.3|8052.3|8074|8059|8076.6|8061.6|8063.8|8048.8|133
1609945800000|2021-01-06 15:10:00|8073.1|8058.1|8075.6|8060.6|8079.6|8064.6|8068.6|8053.6|46
1609946100000|2021-01-06 15:15:00|8079.6|8064.6|8079.3|8064.3|8080.1|8065.1|8074.6|8059.6|49
1609946400000|2021-01-06 15:20:00|8079.1|8064.1|8079.4|8064.4|8080.8|8065.8|8077.3|8062.3|48
1609946700000|2021-01-06 15:25:00|8079.8|8064.8|8073.8|8058.8|8080.6|8065.6|8067.6|8052.6|166
1609947000000|2021-01-06 15:30:00|8073.4|8058.4|8077|8062|8078.6|8063.6|8066.6|8051.6|213
1609947300000|2021-01-06 15:35:00|8077.3|8062.3|8069.4|8054.4|8085.3|8070.3|8069.4|8054.4|152
1609947600000|2021-01-06 15:40:00|8069.1|8054.1|8064.4|8049.4|8071.5|8056.5|8058.9|8043.9|212
1609947900000|2021-01-06 15:45:00|8063.3|8048.3|8068.8|8053.8|8074.8|8059.8|8062.9|8047.9|125
1609948200000|2021-01-06 15:50:00|8069.4|8054.4|8071|8056|8074.8|8059.8|8068.8|8053.8|119
1609948500000|2021-01-06 15:55:00|8072.6|8057.6|8075.3|8060.3|8083.3|8068.3|8070.8|8055.8|126
1609948800000|2021-01-06 16:00:00|8075|8060|8077.3|8062.3|8079.8|8064.8|8071.6|8056.6|67
1609949100000|2021-01-06 16:05:00|8077.8|8062.8|8080.8|8065.8|8083.6|8068.6|8077.3|8062.3|80
1609949400000|2021-01-06 16:10:00|8079.8|8064.8|8087.3|8072.3|8090|8075|8077.8|8062.8|112
1609949700000|2021-01-06 16:15:00|8087.1|8072.1|8086.1|8071.1|8089.3|8074.3|8083.3|8068.3|85
1609950000000|2021-01-06 16:20:00|8086|8071|8089|8074|8093|8078|8086|8071|83
1609950300000|2021-01-06 16:25:00|8088.8|8073.8|8079.1|8064.1|8090|8075|8079|8064|367
1609950600000|2021-01-06 16:30:00|8079|8064|8078.5|8063.5|8079.8|8064.8|8078|8063|39
1609950900000|2021-01-06 16:35:00|8076.5|8061.5|8080.5|8065.5|8080.5|8065.5|8076.5|8061.5|47
1609951200000|2021-01-06 16:40:00|8081|8066|8083.8|8068.8|8084.8|8069.8|8078.5|8063.5|92
1609951500000|2021-01-06 16:45:00|8082.5|8067.5|8078.8|8063.8|8082.9|8067.9|8078.8|8063.8|64
1609951800000|2021-01-06 16:50:00|8078.5|8063.5|8080|8065|8080|8065|8077.3|8062.3|45
1609952100000|2021-01-06 16:55:00|8082|8067|8082.5|8067.5|8086|8071|8082|8067|90
1609952400000|2021-01-06 17:00:00|8082.7|8067.7|8079.8|8064.8|8083.5|8068.5|8077.7|8062.7|71
1609952700000|2021-01-06 17:05:00|8080.3|8065.3|8080.8|8065.8|8082.5|8067.5|8078.7|8063.7|80
1609953000000|2021-01-06 17:10:00|8081|8066|8077.3|8062.3|8082.3|8067.3|8075.5|8060.5|76
1609953300000|2021-01-06 17:15:00|8077.8|8062.8|8083.8|8068.8|8085.8|8070.8|8076|8061|61
1609953600000|2021-01-06 17:20:00|8083.2|8068.2|8082.2|8067.2|8084.8|8069.8|8079.7|8064.7|153
1609953900000|2021-01-06 17:25:00|8082|8067|8081.2|8066.2|8082|8067|8078.8|8063.8|14
1609954200000|2021-01-06 17:30:00|8081|8066|8079.2|8064.2|8081|8066|8073.7|8058.7|106
1609954500000|2021-01-06 17:35:00|8079.5|8064.5|8076.8|8061.8|8080.5|8065.5|8075|8060|168
1609954800000|2021-01-06 17:40:00|8077|8062|8077.3|8062.3|8077.5|8062.5|8074.3|8059.3|70
1609955100000|2021-01-06 17:45:00|8076.5|8061.5|8079|8064|8080.2|8065.2|8076.3|8061.3|158
1609955400000|2021-01-06 17:50:00|8079.3|8064.3|8083|8068|8084.3|8069.3|8079|8064|112
1609955700000|2021-01-06 17:55:00|8082.5|8067.5|8082.9|8067.9|8085.9|8070.9|8081|8066|154
1609956000000|2021-01-06 18:00:00|8082.5|8067.5|8081.2|8066.2|8082.9|8067.9|8080.7|8065.7|110
1609956300000|2021-01-06 18:05:00|8081|8066|8081|8066|8081.7|8066.7|8079.9|8064.9|256
1609956600000|2021-01-06 18:10:00|8081.3|8066.3|8077.2|8062.2|8081.3|8066.3|8077.2|8062.2|135
1609956900000|2021-01-06 18:15:00|8077.7|8062.7|8078.5|8063.5|8079|8064|8076.2|8061.2|28
1609957200000|2021-01-06 18:20:00|8077.2|8062.2|8071|8056|8077.2|8062.2|8071|8056|99
1609957500000|2021-01-06 18:25:00|8071.4|8056.4|8070|8055|8071.4|8056.4|8070|8055|65
1609957800000|2021-01-06 18:30:00|8070.5|8055.5|8069.4|8054.4|8070.5|8055.5|8064.7|8049.7|67
1609958100000|2021-01-06 18:35:00|8069.9|8054.9|8084.7|8069.7|8085.2|8070.2|8069.9|8054.9|52
1609958400000|2021-01-06 18:40:00|8084.5|8069.5|8087|8072|8087.7|8072.7|8084.5|8069.5|26
1609958700000|2021-01-06 18:45:00|8087.9|8072.9|8087.9|8072.9|8089|8074|8084|8069|77
1609959000000|2021-01-06 18:50:00|8088.2|8073.2|8084|8069|8089.2|8074.2|8084|8069|121
1609959300000|2021-01-06 18:55:00|8084.4|8069.4|8079.9|8064.9|8084.4|8069.4|8079|8064|123
1609959600000|2021-01-06 19:00:00|8080.4|8065.4|8070.9|8055.9|8080.4|8065.4|8070.7|8055.7|171
1609959900000|2021-01-06 19:05:00|8071|8056|8062.2|8047.2|8071|8056|8059.4|8044.4|297
1609960200000|2021-01-06 19:10:00|8061.9|8046.9|8033.5|8018.5|8061.9|8046.9|8029.4|8014.4|1288
1609960500000|2021-01-06 19:15:00|8033|8018|8029.2|8014.2|8047.4|8032.4|8026.9|8011.9|565
1609984800000|2021-01-07 02:00:00|8030.5|8015.5|8023.3|8008.3|8030.5|8015.5|8002|7983.9|183
1609985100000|2021-01-07 02:05:00|8022.3|8007.3|8027.1|8012.1|8028.8|8013.8|8020.3|7997|33
1609985400000|2021-01-07 02:10:00|8026.8|8011.8|8029.5|8014.5|8037.1|8022.1|8025.6|8010.6|38
1609985700000|2021-01-07 02:15:00|8027|8012|8030.1|8015.1|8033.1|8018.1|8024|8009|33
1609986000000|2021-01-07 02:20:00|8031.5|8016.5|8029.5|8014.5|8032.1|8017.1|8026.6|8011.6|10
1609986300000|2021-01-07 02:25:00|8027.5|8012.5|8027.5|8012.5|8030.5|8015.5|8026.5|8011.5|8
1609986600000|2021-01-07 02:30:00|8027.6|8012.6|8029.8|8014.8|8029.8|8014.8|8027|8012|14
1609986900000|2021-01-07 02:35:00|8030|8015|8035|8020|8036.8|8021.8|8030|8015|22
1609987200000|2021-01-07 02:40:00|8036.5|8021.5|8036|8021|8036.5|8021.5|8033.6|8018.6|19
1609987500000|2021-01-07 02:45:00|8035.6|8020.6|8057|8042|8061.5|8046.5|8032.5|8017.5|64
1609987800000|2021-01-07 02:50:00|8057.2|8042.2|8055.8|8040.8|8057.2|8042.2|8054.5|8039.5|3
1609988100000|2021-01-07 02:55:00|8051.2|8036.2|8052.3|8037.3|8054.3|8039.3|8048|8033|26
1609988400000|2021-01-07 03:00:00|8052.2|8037.2|8055.2|8040.2|8055.7|8040.7|8046.3|8031.3|11
1609988700000|2021-01-07 03:05:00|8054.8|8039.8|8055.2|8040.2|8056|8041|8054.7|8039.7|2
1609989000000|2021-01-07 03:10:00|8053.5|8038.5|8055.2|8040.2|8055.2|8040.2|8053.2|8038.2|3
1609989300000|2021-01-07 03:15:00|8054.2|8039.2|8058.8|8043.8|8058.8|8043.8|8053.2|8038.2|3
1609989600000|2021-01-07 03:20:00|8060|8045|8058.7|8043.7|8063.2|8048.2|8058.2|8043.2|16
1609989900000|2021-01-07 03:25:00|8063.7|8048.7|8056|8041|8063.7|8048.7|8056|8041|6
1609990200000|2021-01-07 03:30:00|8057.3|8042.3|8058.7|8043.7|8062.2|8047.2|8057.3|8042.3|0
1609990500000|2021-01-07 03:35:00|8059.7|8044.7|8060.5|8045.5|8060.5|8045.5|8059.5|8044.5|1
1609990800000|2021-01-07 03:40:00|8060.8|8045.8|8065.9|8050.9|8065.9|8050.9|8060.8|8045.8|10
1609991100000|2021-01-07 03:45:00|8066.4|8051.4|8065.9|8050.9|8066.4|8051.4|8063.2|8048.2|0
1609991700000|2021-01-07 03:55:00|8065.5|8050.5|8065.9|8050.9|8065.9|8050.9|8065.5|8050.5|2
1609992300000|2021-01-07 04:05:00|8065.4|8050.4|8065.4|8050.4|8065.4|8050.4|8065.4|8050.4|1
1609992600000|2021-01-07 04:10:00|8064.4|8049.4|8064|8049|8064.4|8049.4|8063.9|8048.9|1
1609992900000|2021-01-07 04:15:00|8064.5|8049.5|8064.5|8049.5|8064.5|8049.5|8063.5|8048.5|0
1609993200000|2021-01-07 04:20:00|8065|8050|8065|8050|8065|8050|8065|8050|0
1609993800000|2021-01-07 04:30:00|8067|8052|8067.7|8052.7|8068|8053|8065|8050|6
1609994100000|2021-01-07 04:35:00|8067.2|8052.2|8067.2|8052.2|8067.2|8052.2|8067.2|8052.2|0
1609994400000|2021-01-07 04:40:00|||||||||1
1609994700000|2021-01-07 04:45:00|||||||||1
1609995000000|2021-01-07 04:50:00|8066.9|8051.9|8068.4|8053.4|8068.4|8053.4|8066.6|8051.6|6
1609995300000|2021-01-07 04:55:00|8068.6|8053.6|8067.4|8052.4|8068.6|8053.6|8067.4|8052.4|0
1609997100000|2021-01-07 05:25:00|||||||||1
1609997400000|2021-01-07 05:30:00|8068.2|8053.2|8068.1|8053.1|8068.2|8053.2|8066.7|8051.7|6
1609997700000|2021-01-07 05:35:00|8067.8|8052.8|8069.3|8054.3|8069.9|8054.9|8067.3|8052.3|3
1609998000000|2021-01-07 05:40:00|8069.6|8054.6|8082.6|8067.6|8085.1|8070.1|8069.6|8054.6|43
1609998300000|2021-01-07 05:45:00|8082.8|8067.8|8087.8|8072.8|8088.3|8073.3|8079.9|8064.9|23
1609998600000|2021-01-07 05:50:00|8086.3|8071.3|8086.1|8071.1|8086.3|8071.3|8086.1|8071.1|3
1609998900000|2021-01-07 05:55:00|8084.1|8069.1|8079.8|8064.8|8084.1|8069.1|8078.6|8063.6|19
1609999200000|2021-01-07 06:00:00|8081.1|8066.1|8076.9|8061.9|8081.9|8066.9|8076.9|8061.9|4
1609999500000|2021-01-07 06:05:00|8077.3|8062.3|8077.9|8062.9|8077.9|8062.9|8076.9|8061.9|0
1609999800000|2021-01-07 06:10:00|8080.3|8065.3|8090.1|8075.1|8090.1|8075.1|8080.3|8065.3|13
1610000100000|2021-01-07 06:15:00|8090.4|8075.4|8093.3|8078.3|8093.3|8078.3|8090.1|8075.1|19
1610000400000|2021-01-07 06:20:00|8091.6|8076.6|8093.1|8078.1|8094.8|8079.8|8091.6|8076.6|11
1610000700000|2021-01-07 06:25:00|8093.3|8078.3|8093.1|8078.1|8093.3|8078.3|8093.1|8078.1|15
1610001000000|2021-01-07 06:30:00|8090.8|8075.8|8090.8|8075.8|8091|8076|8090|8075|3
1610001300000|2021-01-07 06:35:00|8088.5|8073.5|8091.1|8076.1|8091.1|8076.1|8088.5|8073.5|51
1610001600000|2021-01-07 06:40:00|8091|8076|8090|8075|8091|8076|8090|8075|1
1610001900000|2021-01-07 06:45:00|8089.6|8074.6|8090.5|8075.5|8090.5|8075.5|8089.6|8074.6|0
1610002200000|2021-01-07 06:50:00|8089.8|8074.8|8088.3|8073.3|8089.8|8074.8|8088.3|8073.3|0
1610002500000|2021-01-07 06:55:00|8092.6|8077.6|8097.1|8082.1|8097.1|8082.1|8092.6|8077.6|40
1610002800000|2021-01-07 07:00:00|8097.5|8082.5|8096.1|8081.1|8097.6|8082.6|8093.6|8078.6|5
1610003100000|2021-01-07 07:05:00|8094|8079|8091.6|8076.6|8094|8079|8090.3|8075.3|0
1610003400000|2021-01-07 07:10:00|8091.5|8076.5|8091.1|8076.1|8091.5|8076.5|8090.6|8075.6|0
1610003700000|2021-01-07 07:15:00|8092.1|8077.1|8089.6|8074.6|8092.1|8077.1|8089.6|8074.6|2
1610004000000|2021-01-07 07:20:00|8094.5|8079.5|8093.7|8078.7|8094.5|8079.5|8093.7|8078.7|7
1610004300000|2021-01-07 07:25:00|8092.7|8077.7|8090|8075|8092.7|8077.7|8088.7|8073.7|1
1610004900000|2021-01-07 07:35:00|8091|8076|8092.5|8077.5|8093.7|8078.7|8091|8076|0
1610005200000|2021-01-07 07:40:00|8094.5|8079.5|8095.7|8080.7|8095.7|8080.7|8094|8079|16
1610005500000|2021-01-07 07:45:00|8095|8080|8093|8078|8095|8080|8093|8078|0
1610005800000|2021-01-07 07:50:00|8094.3|8079.3|8098|8083|8098|8083|8094.3|8079.3|13
1610006100000|2021-01-07 07:55:00|8098.7|8083.7|8098.8|8083.8|8103.8|8088.8|8098|8083|6
1610006400000|2021-01-07 08:00:00|8099.2|8084.2|8096.5|8081.5|8099.2|8084.2|8092.8|8077.8|4
1610006700000|2021-01-07 08:05:00|8095.5|8080.5|8085.2|8070.2|8095.5|8080.5|8085.2|8070.2|13
1610007000000|2021-01-07 08:10:00|8086.8|8071.8|8091.2|8076.2|8093.2|8078.2|8086.3|8071.3|8
1610007300000|2021-01-07 08:15:00|8090.8|8075.8|8088.3|8073.3|8090.8|8075.8|8088.3|8073.3|2
1610007600000|2021-01-07 08:20:00|8089.3|8074.3|8088.9|8073.9|8090.2|8075.2|8087.8|8072.8|1
1610007900000|2021-01-07 08:25:00|8089.9|8074.9|8090.2|8075.2|8090.4|8075.4|8087.2|8072.2|3
1610008200000|2021-01-07 08:30:00|8089.2|8074.2|8089.4|8074.4|8096.4|8075.4|8075.2|8060.2|86
1610008500000|2021-01-07 08:35:00|8088.9|8073.9|8075.7|8060.7|8088.9|8073.9|8075.7|8060.7|31
1610008800000|2021-01-07 08:40:00|8075|8060|8076.2|8061.2|8078.5|8063.5|8071.9|8056.9|27
1610009100000|2021-01-07 08:45:00|8075.9|8060.9|8084.5|8069.5|8088.4|8073.4|8075.7|8060.7|4
1610009400000|2021-01-07 08:50:00|8083.5|8068.5|8077.5|8062.5|8083.5|8068.5|8074.7|8059.7|23
1610009700000|2021-01-07 08:55:00|8077|8062|8080.4|8065.4|8082.4|8067.4|8076|8061|18
1610010000000|2021-01-07 09:00:00|8079.7|8064.7|8077.9|8062.9|8079.7|8064.7|8077.9|8062.9|12
1610010300000|2021-01-07 09:05:00|8079.4|8064.4|8079.5|8064.5|8087.4|8067.4|8077|8062|3
1610010600000|2021-01-07 09:10:00|8078.5|8063.5|8071.2|8056.2|8078.5|8063.5|8069.5|8054.5|11
1610010900000|2021-01-07 09:15:00|8070.5|8055.5|8073.4|8058.4|8078.6|8063.6|8070.5|8055.5|4
1610011200000|2021-01-07 09:20:00|8072.9|8057.9|8068.1|8053.1|8072.9|8057.9|8066.6|8051.6|7
1610011500000|2021-01-07 09:25:00|8066.4|8051.4|8059.6|8044.6|8066.4|8051.4|8057.2|8042.2|37
1610011800000|2021-01-07 09:30:00|8059.1|8044.1|8045.4|8030.4|8059.1|8044.1|8040.7|8025.7|112
1610012100000|2021-01-07 09:35:00|8042.9|8027.9|8042.4|8027.4|8043.4|8028.4|8042.1|8027.1|8
1610012400000|2021-01-07 09:40:00|8028.2|8013.2|8036.1|8021.1|8039.7|8024.7|8027.7|8012.7|78
1610012700000|2021-01-07 09:45:00|8030.2|8015.2|8023.2|8008.2|8030.2|8015.2|8021.2|8006.2|30
1610013000000|2021-01-07 09:50:00|8021.7|8006.7|8025.2|8010.2|8027.7|8012.7|8020.9|8005.9|37
1610013300000|2021-01-07 09:55:00|8025.9|8010.9|8026.7|8011.7|8029.7|8014.7|8019.7|8004.7|32
1610013600000|2021-01-07 10:00:00|8025.4|8010.4|8038.4|8023.4|8038.4|8023.4|8024.4|8009.4|76
1610013900000|2021-01-07 10:05:00|8039.7|8024.7|8042.2|8027.2|8048.7|8033.7|8039.7|8024.7|36
1610014200000|2021-01-07 10:10:00|8041.7|8026.7|8042.8|8027.8|8044.1|8029.1|8037.3|8022.3|20
1610014500000|2021-01-07 10:15:00|8044.4|8029.4|8040.6|8025.6|8046.1|8031.1|8040.6|8025.6|12
1610014800000|2021-01-07 10:20:00|8041.8|8026.8|8038.8|8023.8|8041.8|8026.8|8038.1|8023.1|6
1610015100000|2021-01-07 10:25:00|8038.4|8023.4|8026.8|8011.8|8038.4|8023.4|8026.8|8011.8|13
1610015400000|2021-01-07 10:30:00|8026.3|8011.3|8031.8|8016.8|8031.8|8016.8|8025.6|8010.6|5
1610015700000|2021-01-07 10:35:00|8027.8|8012.8|8032.1|8017.1|8034.1|8019.1|8027.8|8012.8|43
1610016000000|2021-01-07 10:40:00|8033.3|8018.3|8028.4|8013.4|8037.3|8022.3|8028.1|8013.1|175
1610016300000|2021-01-07 10:45:00|8028.1|8013.1|8025.9|8010.9|8028.1|8013.1|8023.3|8008.3|34
1610016600000|2021-01-07 10:50:00|8024.9|8009.9|8020.3|8005.3|8026.3|8011.3|8019.8|8004.8|31
1610016900000|2021-01-07 10:55:00|8020.9|8005.9|8023.1|8008.1|8027.9|8012.9|8020.9|8005.9|27
1610017200000|2021-01-07 11:00:00|8023.8|8008.8|8015.6|8000.6|8023.8|8008.8|8010.9|7995.9|54
1610017500000|2021-01-07 11:05:00|8016.9|8001.9|8014|7999|8017.9|8002.9|8013.8|7998.8|9
1610017800000|2021-01-07 11:10:00|8012.8|7997.8|8020.6|8005.6|8020.6|8005.6|8012.8|7997.8|2
1610018100000|2021-01-07 11:15:00|8021|8006|8017.6|8002.6|8021.1|8006.1|8013.8|7998.8|15
1610018400000|2021-01-07 11:20:00|8018|8003|8018.3|8003.3|8018.3|8003.3|8017.1|8002.1|74
1610018700000|2021-01-07 11:25:00|8017.3|8002.3|8017.8|8002.8|8017.8|8002.8|8016.8|8001.8|1
1610019000000|2021-01-07 11:30:00|8018.1|8003.1|8019.1|8004.1|8019.1|8004.1|8013.8|7998.8|8
1610019300000|2021-01-07 11:35:00|8019.8|8004.8|8024|8009|8027.8|8012.8|8019.8|8004.8|10
1610019600000|2021-01-07 11:40:00|8026.8|8011.8|8021.8|8006.8|8026.8|8011.8|8021.8|8006.8|3
1610019900000|2021-01-07 11:45:00|8022.8|8007.8|8027.8|8012.8|8028|8013|8022.3|8007.3|50
1610020200000|2021-01-07 11:50:00|8028|8013|8029.3|8014.3|8029.6|8014.6|8025.3|8010.3|31
1610020500000|2021-01-07 11:55:00|8028.8|8013.8|8029.6|8014.6|8029.8|8014.8|8028.3|8013.3|10
1610020800000|2021-01-07 12:00:00|8028.8|8013.8|8029.8|8014.8|8031.1|8016.1|8026.3|8011.3|32
1610021100000|2021-01-07 12:05:00|8030.2|8015.2|8040|8025|8041.5|8026.5|8030.2|8015.2|26
1610021400000|2021-01-07 12:10:00|8039|8024|8040.3|8025.3|8040.8|8025.8|8038.8|8023.8|3
1610021700000|2021-01-07 12:15:00|8040.8|8025.8|8040.7|8025.7|8041.8|8026.8|8040.3|8025.3|6
1610022000000|2021-01-07 12:20:00|8040.8|8025.8|8039.7|8024.7|8041.2|8026.2|8038.5|8023.5|10
1610022300000|2021-01-07 12:25:00|8038.7|8023.7|8040|8025|8040|8025|8033.7|8018.7|19
1610022600000|2021-01-07 12:30:00|8040.3|8025.3|8048.8|8033.8|8057.8|8042.8|8040|8025|69
1610022900000|2021-01-07 12:35:00|8050.2|8035.2|8045.7|8030.7|8050.2|8035.2|8041.8|8026.8|6
1610023200000|2021-01-07 12:40:00|8046|8031|8042.3|8027.3|8049.7|8034.7|8042.3|8027.3|12
1610023500000|2021-01-07 12:45:00|8043.2|8028.2|8051|8036|8052.2|8037.2|8043.2|8028.2|9
1610023800000|2021-01-07 12:50:00|8051.3|8036.3|8051.5|8036.5|8051.8|8036.8|8048.7|8033.7|17
1610024100000|2021-01-07 12:55:00|8051.7|8036.7|8046.7|8031.7|8052.7|8037.7|8046.2|8031.2|31
1610024400000|2021-01-07 13:00:00|8045.4|8030.4|8053.5|8038.5|8057.3|8042.3|8042.9|8027.9|70
1610024700000|2021-01-07 13:05:00|8053.9|8038.9|8048.5|8033.5|8054.5|8039.5|8040.9|8025.9|24
1610025000000|2021-01-07 13:10:00|8048.9|8033.9|8043.9|8028.9|8049.2|8034.2|8040.9|8025.9|29
1610025300000|2021-01-07 13:15:00|8043.2|8028.2|8047.4|8032.4|8047.9|8032.9|8036.9|8021.9|32
1610025600000|2021-01-07 13:20:00|8052.4|8037.4|8050.9|8035.9|8052.9|8037.9|8046.4|8031.4|77
1610025900000|2021-01-07 13:25:00|8050.7|8035.7|8040.9|8025.9|8050.7|8035.7|8037.2|8022.2|74
1610026200000|2021-01-07 13:30:00|8041.2|8026.2|8022.4|8007.4|8041.2|8026.2|8019.2|8004.2|99
1610026500000|2021-01-07 13:35:00|8023.4|8008.4|8028.7|8013.7|8031.7|8016.7|8022.2|8007.2|117
1610026800000|2021-01-07 13:40:00|8027.9|8012.9|8013.5|7998.5|8027.9|8012.9|8013.5|7998.5|110
1610027100000|2021-01-07 13:45:00|8013.9|7998.9|8018.2|8003.2|8020.2|8005.2|8013.7|7998.7|67
1610027400000|2021-01-07 13:50:00|8017.9|8002.9|8010.2|7995.2|8018.2|8003.2|8010.2|7995.2|54
1610027700000|2021-01-07 13:55:00|8010.7|7995.7|8010.2|7995.2|8011.1|7996.1|8002.2|7987.2|146
1610028000000|2021-01-07 14:00:00|8011.6|7996.6|8025.6|8010.6|8025.7|8010.7|8011.6|7996.6|100
1610028300000|2021-01-07 14:05:00|8026.7|8011.7|8033.2|8018.2|8033.9|8018.9|8024.4|8009.4|43
1610028600000|2021-01-07 14:10:00|8031.1|8016.1|8021.1|8006.1|8031.1|8016.1|8019.2|8004.2|140
1610028900000|2021-01-07 14:15:00|8021.7|8006.7|8022.7|8007.7|8026.6|8011.6|8015.6|8000.6|79
1610029200000|2021-01-07 14:20:00|8022.1|8007.1|8017.1|8002.1|8022.1|8007.1|8014.6|7999.6|49
1610029500000|2021-01-07 14:25:00|8018.2|8003.2|8026.4|8011.4|8028.2|8013.2|8018.1|8003.1|72
1610029800000|2021-01-07 14:30:00|8026.2|8011.2|8042.6|8027.6|8048.4|8033.4|8020.4|8005.4|305
1610030100000|2021-01-07 14:35:00|8043.6|8028.6|8033.3|8018.3|8048.1|8033.1|8033.3|8018.3|223
1610030400000|2021-01-07 14:40:00|8033.6|8018.6|8038.1|8023.1|8042.9|8027.9|8031.6|8016.6|228
1610030700000|2021-01-07 14:45:00|8036.4|8021.4|8039.3|8024.3|8043.8|8028.8|8031.3|8016.3|130
1610031000000|2021-01-07 14:50:00|8043.1|8028.1|8050.3|8035.3|8050.6|8035.6|8042.1|8027.1|136
1610031300000|2021-01-07 14:55:00|8050.4|8035.4|8052.4|8037.4|8053.8|8038.8|8045.9|8030.9|74
1610031600000|2021-01-07 15:00:00|8052.6|8037.6|8049.8|8034.8|8055.3|8040.3|8047.1|8032.1|85
1610031900000|2021-01-07 15:05:00|8049.1|8034.1|8055.9|8040.9|8055.9|8040.9|8048.6|8033.6|55
1610032200000|2021-01-07 15:10:00|8047.8|8032.8|8052.8|8037.8|8053.4|8038.4|8043.3|8028.3|210
1610032500000|2021-01-07 15:15:00|8052.6|8037.6|8056.1|8041.1|8061.3|8046.3|8050.8|8035.8|120
1610032800000|2021-01-07 15:20:00|8055.8|8040.8|8066.6|8051.6|8070.1|8055.1|8052.8|8037.8|193
1610033100000|2021-01-07 15:25:00|8066.3|8051.3|8067.3|8052.3|8068.5|8053.5|8057.1|8042.1|389
1610033400000|2021-01-07 15:30:00|8067.6|8052.6|8066.6|8051.6|8068|8053|8057|8042|124
1610033700000|2021-01-07 15:35:00|8066.5|8051.5|8065.1|8050.1|8074.5|8059.5|8063|8048|127
1610034000000|2021-01-07 15:40:00|8066.5|8051.5|8060.5|8045.5|8067|8052|8057.8|8042.8|146
1610034300000|2021-01-07 15:45:00|8060.3|8045.3|8049.6|8034.6|8060.3|8045.3|8047|8032|140
1610034600000|2021-01-07 15:50:00|8048.8|8033.8|8054.8|8039.8|8054.8|8039.8|8048.8|8033.8|131
1610034900000|2021-01-07 15:55:00|8054.5|8039.5|8062.6|8047.6|8065.3|8050.3|8052.1|8037.1|116
1610035200000|2021-01-07 16:00:00|8063.1|8048.1|8054|8039|8064.5|8049.5|8050.8|8035.8|103
1610035500000|2021-01-07 16:05:00|8053.5|8038.5|8060.5|8045.5|8060.5|8045.5|8052.1|8037.1|78
1610035800000|2021-01-07 16:10:00|8060.1|8045.1|8056.1|8041.1|8064|8049|8054.6|8039.6|99
1610036100000|2021-01-07 16:15:00|8056|8041|8061|8046|8061.2|8046.2|8055.5|8040.5|47
1610036400000|2021-01-07 16:20:00|8060.5|8045.5|8062.7|8047.7|8065.5|8050.5|8060.2|8045.2|76
1610036700000|2021-01-07 16:25:00|8061.2|8046.2|8062.3|8047.3|8064.8|8049.8|8054.3|8039.3|105
1610037000000|2021-01-07 16:30:00|8059.3|8044.3|8064.3|8049.3|8065.3|8050.3|8059.3|8044.3|94
1610037300000|2021-01-07 16:35:00|8063.8|8048.8|8055.5|8040.5|8063.8|8048.8|8055.5|8040.5|66
1610037600000|2021-01-07 16:40:00|8055.3|8040.3|8053.3|8038.3|8059.2|8044.2|8052.3|8037.3|66
1610037900000|2021-01-07 16:45:00|8053|8038|8048|8033|8053|8038|8042.8|8027.8|130
1610038200000|2021-01-07 16:50:00|8048.3|8033.3|8043.5|8028.5|8048.7|8033.7|8042|8027|47
1610038500000|2021-01-07 16:55:00|8044.2|8029.2|8043.5|8028.5|8048|8033|8039.8|8024.8|102
1610038800000|2021-01-07 17:00:00|8044.5|8029.5|8036.2|8021.2|8045|8030|8035.2|8020.2|58
1610039100000|2021-01-07 17:05:00|8036.5|8021.5|8033.8|8018.8|8036.5|8021.5|8029.3|8014.3|114
1610039400000|2021-01-07 17:10:00|8034|8019|8036.5|8021.5|8039|8024|8029.5|8014.5|114
1610039700000|2021-01-07 17:15:00|8036.2|8021.2|8038.5|8023.5|8038.5|8023.5|8032.9|8017.9|75
1610040000000|2021-01-07 17:20:00|8040|8025|8040|8025|8047|8032|8039.2|8024.2|87
1610040300000|2021-01-07 17:25:00|8040.5|8025.5|8037.9|8022.9|8040.5|8025.5|8033.7|8018.7|41
1610040600000|2021-01-07 17:30:00|8040|8025|8049|8034|8050.7|8035.7|8039.5|8024.5|68
1610040900000|2021-01-07 17:35:00|8048.9|8033.9|8043.9|8028.9|8049|8034|8043|8028|101
1610041200000|2021-01-07 17:40:00|8042|8027|8038.2|8023.2|8042|8027|8038.2|8023.2|101
1610041500000|2021-01-07 17:45:00|8037.9|8022.9|8028.5|8013.5|8038|8023|8028.2|8013.2|94
1610041800000|2021-01-07 17:50:00|8028.9|8013.9|8039.4|8024.4|8039.4|8024.4|8020.2|8005.2|94
1610042100000|2021-01-07 17:55:00|8038.7|8023.7|8032.7|8017.7|8038.9|8023.9|8030.5|8015.5|66
1610042400000|2021-01-07 18:00:00|8032.9|8017.9|8036.2|8021.2|8037.2|8022.2|8032.5|8017.5|100
1610042700000|2021-01-07 18:05:00|8035.5|8020.5|8033.9|8018.9|8039.2|8024.2|8033.9|8018.9|108
1610043000000|2021-01-07 18:10:00|8030.5|8015.5|8033.7|8018.7|8033.7|8018.7|8025.9|8010.9|79
1610043300000|2021-01-07 18:15:00|8033.4|8018.4|8030.2|8015.2|8033.7|8018.7|8029.4|8014.4|81
1610043600000|2021-01-07 18:20:00|8030.1|8015.1|8023.6|8008.6|8032.2|8017.2|8023.6|8008.6|91
1610043900000|2021-01-07 18:25:00|8024.6|8009.6|8013.7|7998.7|8024.6|8009.6|8013.7|7998.7|76
1610044200000|2021-01-07 18:30:00|8013.6|7998.6|8014.7|7999.7|8020.4|8005.4|8013.6|7998.6|88
1610044500000|2021-01-07 18:35:00|8013.9|7998.9|8016.4|8001.4|8020.9|8005.9|8012.7|7997.7|44
1610044800000|2021-01-07 18:40:00|8016.7|8001.7|8020.2|8005.2|8025.6|8010.6|8016.7|8001.7|63
1610045100000|2021-01-07 18:45:00|8020.1|8005.1|8011.9|7996.9|8020.1|8005.1|8011.9|7996.9|68
1610045400000|2021-01-07 18:50:00|8010.9|7995.9|8005.9|7990.9|8012.1|7997.1|8005.9|7990.9|172
1610045700000|2021-01-07 18:55:00|8006.3|7991.3|8008.9|7993.9|8011.9|7996.9|8003.1|7988.1|153
1610046000000|2021-01-07 19:00:00|8008.1|7993.1|8010.4|7995.4|8013.6|7998.6|8005.4|7990.4|114
1610046300000|2021-01-07 19:05:00|8009.1|7994.1|8015.6|8000.6|8022.3|8007.3|8009.1|7994.1|109
1610046600000|2021-01-07 19:10:00|8015.1|8000.1|8012.4|7997.4|8026.3|8011.3|8005.1|7990.1|700
1610046900000|2021-01-07 19:15:00|8012.8|7997.8|8010.6|7995.6|8017.6|8002.6|8010.1|7995.1|171
1610071200000|2021-01-08 02:00:00|8014.9|7999.9|8006|7991|8014.9|7999.9|7996.3|7981.3|60
1610071500000|2021-01-08 02:05:00|8003.7|7988.7|8005.2|7990.2|8005.2|7990.2|8002.2|7987.2|81
1610071800000|2021-01-08 02:10:00|8006.2|7991.2|8003.2|7988.2|8006.2|7991.2|7998.2|7983.2|23
1610072100000|2021-01-08 02:15:00|8003.7|7988.7|8004.5|7989.5|8006.7|7991.7|8002.7|7987.7|13
1610072400000|2021-01-08 02:20:00|8004.7|7989.7|8004.5|7989.5|8008|7993|8002.2|7987.2|48
1610072700000|2021-01-08 02:25:00|8008.5|7993.5|8005|7990|8008.5|7993.5|8004.5|7989.5|7
1610073000000|2021-01-08 02:30:00|8004.9|7989.9|8005.5|7990.5|8006.5|7991.5|8004|7989|10
1610073300000|2021-01-08 02:35:00|8005.4|7990.4|8005.7|7990.7|8005.7|7990.7|8005|7990|11
1610073600000|2021-01-08 02:40:00|8006.2|7991.2|8008.5|7993.5|8009|7994|8006.2|7991.2|11
1610073900000|2021-01-08 02:45:00|8009.4|7994.4|8008.9|7993.9|8010.2|7995.2|8008.7|7993.7|4
1610074200000|2021-01-08 02:50:00|8008|7993|8010.4|7995.4|8010.4|7995.4|8008|7993|2
1610074500000|2021-01-08 02:55:00|8008.5|7993.5|8013.5|7998.5|8014|7999|8008|7993|19
1610074800000|2021-01-08 03:00:00|8012.5|7997.5|8010.7|7995.7|8012.5|7997.5|8006|7991|11
1610075100000|2021-01-08 03:05:00|8010.4|7995.4|8012.5|7997.5|8012.5|7997.5|8006.2|7991.2|12
1610075400000|2021-01-08 03:10:00|8011.6|7996.6|8010.5|7995.5|8011.6|7996.6|8010.5|7995.5|0
1610075700000|2021-01-08 03:15:00|8010|7995|8011.4|7996.4|8011.6|7996.6|8009|7994|5
1610076000000|2021-01-08 03:20:00|8011.7|7996.7|8008.7|7993.7|8011.7|7996.7|8008.7|7993.7|1
1610076300000|2021-01-08 03:25:00|8008.4|7993.4|8009.2|7994.2|8011.2|7996.2|8007.7|7992.7|13
1610076600000|2021-01-08 03:30:00|8009.4|7994.4|8006.6|7991.6|8009.7|7994.7|8006.6|7991.6|15
1610076900000|2021-01-08 03:35:00|8006.9|7991.9|8010.9|7995.9|8011.6|7996.6|8006.9|7991.9|4
1610077200000|2021-01-08 03:40:00|8010.6|7995.6|8015.1|8000.1|8015.1|8000.1|8010.6|7995.6|9
1610077500000|2021-01-08 03:45:00|8014.8|7999.8|8016.9|8001.9|8016.9|8001.9|8014.8|7999.8|10
1610077800000|2021-01-08 03:50:00|8015.4|8000.4|8014.6|7999.6|8015.4|8000.4|8014.6|7999.6|0
1610078100000|2021-01-08 03:55:00|8015.3|8000.3|8022.3|8007.3|8022.6|8007.6|8014.8|7999.8|7
1610078400000|2021-01-08 04:00:00|8021.9|8006.9|8021.4|8006.4|8021.9|8006.9|8021.4|8006.4|0
1610078700000|2021-01-08 04:05:00|8023.1|8008.1|8019.3|8004.3|8024.1|8009.1|8019.3|8004.3|19
1610079300000|2021-01-08 04:15:00|8018.6|8003.6|8018.1|8003.1|8018.6|8003.6|8018.1|8003.1|0
1610079600000|2021-01-08 04:20:00|8019.4|8004.4|8023.6|8008.6|8024.3|8009.3|8019.4|8004.4|4
1610079900000|2021-01-08 04:25:00|8023.3|8008.3|8023.3|8008.3|8023.3|8008.3|8023.3|8008.3|0
1610080200000|2021-01-08 04:30:00|8023.6|8008.6|8022.1|8007.1|8023.8|8008.8|8022.1|8007.1|1
1610080500000|2021-01-08 04:35:00|8022.3|8007.3|8023.1|8008.1|8023.1|8008.1|8022|8007|0
1610081100000|2021-01-08 04:45:00|8022.9|8007.9|8024|8009|8024|8009|8022.9|8007.9|1
1610081700000|2021-01-08 04:55:00|8025.1|8010.1|8025.1|8010.1|8025.1|8010.1|8025.1|8010.1|0
1610082000000|2021-01-08 05:00:00|8025.3|8010.3|8027.1|8012.1|8030.1|8015.1|8025.3|8010.3|17
1610082300000|2021-01-08 05:05:00|8025.1|8010.1|8025.6|8010.6|8025.6|8010.6|8025.1|8010.1|2
1610082600000|2021-01-08 05:10:00|8025.3|8010.3|8027.3|8012.3|8027.3|8012.3|8025.1|8010.1|0
1610082900000|2021-01-08 05:15:00|8027|8012|8028.5|8013.5|8028.5|8013.5|8026.5|8011.5|6
1610083200000|2021-01-08 05:20:00|8027.3|8012.3|8026.3|8011.3|8027.5|8012.5|8024|8009|3
1610083800000|2021-01-08 05:30:00|8025.3|8010.3|8018.5|8003.5|8026.6|8011.6|8016.2|8001.2|52
1610084100000|2021-01-08 05:35:00|8020.2|8005.2|8019.2|8004.2|8021.5|8006.5|8018|8003|5
1610084400000|2021-01-08 05:40:00|8019|8004|8019|8004|8019.5|8004.5|8017.3|8002.3|2
1610084700000|2021-01-08 05:45:00|8018.5|8003.5|8019.2|8004.2|8019.2|8004.2|8015.5|8000.5|11
1610085000000|2021-01-08 05:50:00|8019.7|8004.7|8015.5|8000.5|8020.2|8005.2|8014.3|7999.3|19
1610085300000|2021-01-08 05:55:00|8015|8000|8014|7999|8019|8004|8011.7|7996.7|5
1610085600000|2021-01-08 06:00:00|8021.5|7996.5|8016.3|8001.3|8021.5|8002.6|8011.5|7996.2|3
1610085900000|2021-01-08 06:05:00|8014.4|7999.4|8015.7|8000.7|8015.7|8000.7|8014.4|7999.4|0
1610086200000|2021-01-08 06:10:00|8016.3|8001.3|8016|8001|8016.3|8001.3|8016|8001|0
1610086500000|2021-01-08 06:15:00|8015|8000|8019.2|8004.2|8019.5|8004.5|8015|8000|3
1610086800000|2021-01-08 06:20:00|8019.5|8004.5|8019.7|8004.7|8020.2|8005.2|8019.3|8004.3|8
1610087700000|2021-01-08 06:35:00|8020.7|8005.7|8020.2|8005.2|8020.7|8005.7|8020.2|8005.2|5
1610088000000|2021-01-08 06:40:00|8021.6|8006.6|8024.7|8009.7|8025.3|8010.3|8021.6|8006.6|2
1610088300000|2021-01-08 06:45:00|8025|8010|8025.4|8010.4|8025.4|8010.4|8025|8010|0
1610088600000|2021-01-08 06:50:00|8027.3|8012.3|8028.2|8013.2|8028.2|8013.2|8025.2|8010.2|2
1610088900000|2021-01-08 06:55:00|8029.7|8014.7|8029.9|8014.9|8029.9|8014.9|8029.7|8014.7|12
1610089200000|2021-01-08 07:00:00|8029.7|8014.7|8029.9|8014.9|8031.4|8016.4|8028.9|8013.9|4
1610089500000|2021-01-08 07:05:00|8029.4|8014.4|8029.9|8014.9|8029.9|8014.9|8028.9|8013.9|1
1610089800000|2021-01-08 07:10:00|8029.4|8014.4|8029.4|8014.4|8030.4|8015.4|8028.9|8013.9|6
1610090100000|2021-01-08 07:15:00|8028.4|8013.4|8029.4|8014.4|8029.4|8014.4|8027.9|8012.9|0
1610090400000|2021-01-08 07:20:00|8028.9|8013.9|8030.2|8015.2|8030.9|8015.9|8028.9|8013.9|8
1610090700000|2021-01-08 07:25:00|8030.5|8015.5|8039|8024|8039|8024|8030.5|8015.5|14
1610091000000|2021-01-08 07:30:00|8038.9|8023.9|8034.4|8019.4|8038.9|8023.9|8034.4|8019.4|7
1610091300000|2021-01-08 07:35:00|8034.1|8019.1|8034.9|8019.9|8034.9|8019.9|8033.9|8018.9|3
1610091600000|2021-01-08 07:40:00|8034.4|8019.4|8038.2|8023.2|8039.2|8024.2|8034.4|8019.4|7
1610091900000|2021-01-08 07:45:00|8037.6|8022.6|8040.7|8025.7|8041.9|8026.9|8037.2|8022.2|11
1610092200000|2021-01-08 07:50:00|8040.2|8025.2|8040.9|8025.9|8040.9|8025.9|8038.9|8023.9|9
1610092500000|2021-01-08 07:55:00|8040.4|8025.4|8039.4|8024.4|8040.4|8025.4|8039.4|8024.4|0
1610092800000|2021-01-08 08:00:00|8041.7|8026.7|8041.9|8026.9|8045.9|8030.9|8041.1|8026.1|6
1610093100000|2021-01-08 08:05:00|8041.4|8026.4|8038.4|8023.4|8041.4|8026.4|8038.4|8023.4|1
1610093400000|2021-01-08 08:10:00|8037.9|8022.9|8034.2|8019.2|8038.9|8023.9|8034.2|8019.2|12
1610093700000|2021-01-08 08:15:00|8033.1|8018.1|8035.6|8020.6|8035.6|8020.6|8033.1|8018.1|2
1610094000000|2021-01-08 08:20:00|8034.3|8019.3|8033.9|8018.9|8035.6|8020.6|8033.2|8018.2|0
1610094300000|2021-01-08 08:25:00|8035.1|8020.1|8037.4|8022.4|8037.4|8022.4|8035.1|8020.1|14
1610094600000|2021-01-08 08:30:00|8037.1|8022.1|8037.1|8022.1|8037.4|8022.4|8036.6|8021.6|2
1610094900000|2021-01-08 08:35:00|8037.4|8022.4|8042.2|8027.2|8043.1|8028.1|8037.4|8022.4|9
1610095200000|2021-01-08 08:40:00|8041.4|8026.4|8042.9|8027.9|8043.4|8028.4|8041.4|8026.4|7
1610095500000|2021-01-08 08:45:00|8040.6|8025.6|8046.6|8031.6|8047.1|8032.1|8040.6|8025.6|5
1610095800000|2021-01-08 08:50:00|8046.1|8031.1|8047.1|8032.1|8047.1|8032.1|8046.1|8031.1|1
1610096100000|2021-01-08 08:55:00|8046.9|8031.9|8049.1|8034.1|8049.1|8034.1|8046.4|8031.4|9
1610096400000|2021-01-08 09:00:00|8047.4|8032.4|8045.3|8030.3|8047.6|8032.6|8044.3|8029.3|11
1610096700000|2021-01-08 09:05:00|8039.8|8024.8|8036.6|8021.6|8039.8|8024.8|8034.6|8019.6|11
1610097000000|2021-01-08 09:10:00|8036.9|8021.9|8038.1|8023.1|8039.6|8024.6|8036.6|8021.6|2
1610097300000|2021-01-08 09:15:00|8037.1|8022.1|8040.1|8025.1|8041.6|8026.6|8037.1|8022.1|6
1610097600000|2021-01-08 09:20:00|8040.4|8025.4|8039.6|8024.6|8041.1|8026.1|8037.6|8022.6|8
1610097900000|2021-01-08 09:25:00|8039.3|8024.3|8033|8018|8039.3|8024.3|8030.6|8015.6|16
1610098200000|2021-01-08 09:30:00|8034.3|8019.3|8034.5|8019.5|8035.8|8020.8|8031.5|8016.5|3
1610098500000|2021-01-08 09:35:00|8036|8021|8039.8|8024.8|8042|8027|8036|8021|8
1610098800000|2021-01-08 09:40:00|8039.3|8024.3|8038.8|8023.8|8039.8|8024.8|8036.1|8021.1|29
1610099100000|2021-01-08 09:45:00|8038.6|8023.6|8039.5|8024.5|8040.3|8025.3|8038.1|8023.1|7
1610099400000|2021-01-08 09:50:00|8039.6|8024.6|8038.5|8023.5|8041.1|8026.1|8038.1|8023.1|3
1610099700000|2021-01-08 09:55:00|8039.3|8024.3|8042.8|8027.8|8043.8|8028.8|8039|8024|15
1610100000000|2021-01-08 10:00:00|8043|8028|8043.5|8028.5|8043.5|8028.5|8042|8027|7
1610100300000|2021-01-08 10:05:00|8044|8029|8039|8024|8044|8029|8037.6|8022.6|7
1610100600000|2021-01-08 10:10:00|8037.6|8022.6|8035.2|8020.2|8038|8023|8033.3|8018.3|19
1610100900000|2021-01-08 10:15:00|8035.5|8020.5|8034.8|8019.8|8035.7|8020.7|8034.5|8019.5|8
1610101200000|2021-01-08 10:20:00|8035.1|8020.1|8037.3|8022.3|8037.3|8022.3|8035.1|8020.1|2
1610101500000|2021-01-08 10:25:00|8036|8021|8036.5|8021.5|8036.8|8021.8|8035.5|8020.5|3
1610101800000|2021-01-08 10:30:00|8036.2|8021.2|8037.3|8022.3|8037.3|8022.3|8035.5|8020.5|2
1610102100000|2021-01-08 10:35:00|8037.8|8022.8|8036.5|8021.5|8037.8|8022.8|8036.5|8021.5|2
1610102400000|2021-01-08 10:40:00|8037.1|8022.1|8034.8|8019.8|8037.8|8022.8|8034.8|8019.8|3
1610102700000|2021-01-08 10:45:00|8035.5|8020.5|8036.3|8021.3|8036.3|8021.3|8035.5|8020.5|5
1610103000000|2021-01-08 10:50:00|8037|8022|8037.8|8022.8|8037.8|8022.8|8037|8022|0
1610103300000|2021-01-08 10:55:00|8037.5|8022.5|8036.3|8021.3|8037.8|8022.8|8036|8021|2
1610103600000|2021-01-08 11:00:00|8037.5|8022.5|8037.3|8022.3|8040.8|8025.8|8036.8|8021.8|14
1610103900000|2021-01-08 11:05:00|8037.7|8022.7|8044.2|8029.2|8044.7|8029.7|8037.7|8022.7|36
1610104200000|2021-01-08 11:10:00|8044.3|8029.3|8056.8|8041.8|8057.3|8042.3|8044.3|8029.3|65
1610104500000|2021-01-08 11:15:00|8057.2|8042.2|8053.3|8038.3|8057.3|8042.3|8051.3|8036.3|30
1610104800000|2021-01-08 11:20:00|8056.8|8041.8|8053.7|8038.7|8056.8|8041.8|8053.7|8038.7|28
1610105100000|2021-01-08 11:25:00|8054|8039|8057|8042|8057.4|8042.4|8050.8|8035.8|37
1610105400000|2021-01-08 11:30:00|8057.4|8042.4|8065.4|8050.4|8066|8051|8054.9|8039.9|71
1610105700000|2021-01-08 11:35:00|8066.2|8051.2|8066.9|8051.9|8067.4|8052.4|8066.2|8051.2|11
1610106000000|2021-01-08 11:40:00|8067|8052|8065.4|8050.4|8072.4|8057.4|8065.4|8050.4|53
1610106300000|2021-01-08 11:45:00|8068.9|8053.9|8063.5|8048.5|8068.9|8053.9|8063.2|8048.2|72
1610106600000|2021-01-08 11:50:00|8063|8048|8055|8040|8063|8048|8054.2|8039.2|12
1610106900000|2021-01-08 11:55:00|8055.7|8040.7|8059.4|8044.4|8059.4|8044.4|8052.2|8037.2|8
1610107200000|2021-01-08 12:00:00|8059|8044|8062.5|8047.5|8062.5|8047.5|8054.4|8039.4|26
1610107500000|2021-01-08 12:05:00|8062.4|8047.4|8056|8041|8062.4|8047.4|8055.9|8040.9|12
1610107800000|2021-01-08 12:10:00|8056.1|8041.1|8049.9|8034.9|8056.1|8041.1|8046.9|8031.9|40
1610108100000|2021-01-08 12:15:00|8051.4|8036.4|8050.2|8035.2|8051.4|8036.4|8048.9|8033.9|46
1610108400000|2021-01-08 12:20:00|8051|8036|8051.5|8036.5|8055.5|8040.5|8049|8034|20
1610108700000|2021-01-08 12:25:00|8053.4|8038.4|8050.9|8035.9|8053.4|8038.4|8046.5|8031.5|24
1610109000000|2021-01-08 12:30:00|8052.5|8037.5|8055.9|8040.9|8056.2|8041.2|8052.5|8037.5|7
1610109300000|2021-01-08 12:35:00|8055.2|8040.2|8049.5|8034.5|8055.2|8040.2|8049|8034|3
1610109600000|2021-01-08 12:40:00|8050.2|8035.2|8051.6|8036.6|8054.9|8039.9|8050.2|8035.2|7
1610109900000|2021-01-08 12:45:00|8050.9|8035.9|8050.9|8035.9|8050.9|8035.9|8048.6|8033.6|11
1610110200000|2021-01-08 12:50:00|8051.1|8036.1|8051.2|8036.2|8052.6|8037.6|8050.6|8035.6|14
1610110500000|2021-01-08 12:55:00|8051.7|8036.7|8040.4|8025.4|8051.7|8036.7|8039.6|8024.6|52
1610110800000|2021-01-08 13:00:00|8040.7|8025.7|8053.9|8038.9|8058.9|8043.9|8039.9|8024.9|32
1610111100000|2021-01-08 13:05:00|8054.4|8039.4|8031.9|8016.9|8054.4|8039.4|8031.9|8016.9|32
1610111400000|2021-01-08 13:10:00|8032.4|8017.4|8024.6|8009.6|8034.4|8019.4|8023.4|8008.4|44
1610111700000|2021-01-08 13:15:00|8024.4|8009.4|8022.2|8007.2|8029.9|8014.9|8021.6|8006.6|28
1610112000000|2021-01-08 13:20:00|8022.4|8007.4|8025.4|8010.4|8026.2|8011.2|8020.9|8005.9|47
1610112300000|2021-01-08 13:25:00|8025.9|8010.9|8025.3|8010.3|8032.3|8017.3|8022.9|8007.9|49
1610112600000|2021-01-08 13:30:00|8024.8|8009.8|8016.1|8001.1|8029.9|8014.9|8016.1|8001.1|87
1610112900000|2021-01-08 13:35:00|8017.1|8002.1|8011.9|7996.9|8018.9|8003.9|8010.9|7995.9|204
1610113200000|2021-01-08 13:40:00|8011.4|7996.4|8022.8|8007.8|8024.3|8009.3|8011.4|7996.4|55
1610113500000|2021-01-08 13:45:00|8023.7|8008.7|8027.6|8012.6|8034.4|8019.4|8021.3|8006.3|87
1610113800000|2021-01-08 13:50:00|8027.9|8012.9|8015.9|8000.9|8029.4|8014.4|8015.9|8000.9|31
1610114100000|2021-01-08 13:55:00|8015.4|8000.4|8038.9|8023.9|8038.9|8023.9|8015.4|8000.4|157
1610114400000|2021-01-08 14:00:00|8039.1|8024.1|8019.1|8004.1|8040.3|8025.3|8019.1|8004.1|158
1610114700000|2021-01-08 14:05:00|8019.4|8004.4|8019.8|8004.8|8025.6|8010.6|8015.4|8000.4|69
1610115000000|2021-01-08 14:10:00|8019.2|8004.2|8020.2|8005.2|8024.8|8009.8|8015.3|8000.3|40
1610115300000|2021-01-08 14:15:00|8020.6|8005.6|8024.3|8009.3|8029.3|8014.3|8020.6|8005.6|32
1610115600000|2021-01-08 14:20:00|8024.8|8009.8|8040.6|8025.6|8040.6|8025.6|8024.4|8009.4|37
1610115900000|2021-01-08 14:25:00|8042.6|8027.6|8046.3|8031.3|8048.8|8033.8|8042.6|8027.6|40
1610116200000|2021-01-08 14:30:00|8047|8032|8055.7|8040.7|8057.9|8042.9|8043.4|8028.4|109
1610116500000|2021-01-08 14:35:00|8054.4|8039.4|8029.9|8014.9|8055.2|8040.2|8029.1|8014.1|95
1610116800000|2021-01-08 14:40:00|8030.4|8015.4|8020.9|8005.9|8039.4|8024.4|8020.9|8005.9|194
1610117100000|2021-01-08 14:45:00|8020.6|8005.6|8003.3|7988.3|8027.6|8012.6|8000.8|7985.8|366
1610117400000|2021-01-08 14:50:00|8003.1|7988.1|7994.3|7979.3|8006.1|7991.1|7991.3|7976.3|443
1610117700000|2021-01-08 14:55:00|7995.8|7980.8|8003.6|7988.6|8005.5|7990.5|7993.8|7978.8|93
1610118000000|2021-01-08 15:00:00|8002.9|7987.9|7991.4|7976.4|8008.8|7993.8|7991.4|7976.4|168
1610118300000|2021-01-08 15:05:00|7992.4|7977.4|8005.6|7990.6|8006.8|7991.8|7992.4|7977.4|229
1610118600000|2021-01-08 15:10:00|8005.4|7990.4|8003.4|7988.4|8015.6|8000.6|8002.9|7987.9|48
1610118900000|2021-01-08 15:15:00|8004.8|7989.8|8015.4|8000.4|8028.6|8013.6|8004.8|7989.8|190
1610119200000|2021-01-08 15:20:00|8014.4|7999.4|8007.4|7992.4|8015.8|8000.8|8007.3|7992.3|58
1610119500000|2021-01-08 15:25:00|8007.6|7992.6|8004|7989|8011|7996|8003|7988|63
1610119800000|2021-01-08 15:30:00|8003|7988|8003|7988|8013.3|7998.3|7999.3|7984.3|102
1610120100000|2021-01-08 15:35:00|8002|7987|8001.3|7986.3|8003.5|7988.5|7996|7981|101
1610120400000|2021-01-08 15:40:00|8002|7987|8006.3|7991.3|8007.8|7992.8|8000.3|7985.3|43
1610120700000|2021-01-08 15:45:00|8006|7991|8011.3|7996.3|8015.5|8000.5|8005.8|7990.8|86
1610121000000|2021-01-08 15:50:00|8010.8|7995.8|8001.2|7986.2|8011.3|7996.3|7996|7981|102
1610121300000|2021-01-08 15:55:00|8001.5|7986.5|8020.8|8005.8|8023|8008|8000.7|7985.7|100
1610121600000|2021-01-08 16:00:00|8021.3|8006.3|8017.7|8002.7|8022.5|8007.5|8015.2|8000.2|69
1610121900000|2021-01-08 16:05:00|8018.3|8003.3|8027.3|8012.3|8030.2|8015.2|8011.7|7996.7|153
1610122200000|2021-01-08 16:10:00|8026.7|8011.7|8014.7|7999.7|8028.7|8013.7|8013.4|7998.4|64
1610122500000|2021-01-08 16:15:00|8015.4|8000.4|8018.4|8003.4|8022.7|8007.7|8011.9|7996.9|137
1610122800000|2021-01-08 16:20:00|8019.7|8004.7|8016.2|8001.2|8022.2|8007.2|8012.4|7997.4|87
1610123100000|2021-01-08 16:25:00|8017.9|8002.9|8020.3|8005.3|8023.5|8008.5|8013.4|7998.4|86
1610123400000|2021-01-08 16:30:00|8020.7|8005.7|8018|8003|8021.3|8006.3|8013.5|7998.5|98
1610123700000|2021-01-08 16:35:00|8017.2|8002.2|8017.2|8002.2|8020|8005|8011.9|7996.9|77
1610124000000|2021-01-08 16:40:00|8017.5|8002.5|8013.4|7998.4|8017.5|8002.5|8011.9|7996.9|56
1610124300000|2021-01-08 16:45:00|8013.9|7998.9|8013.4|7998.4|8015.9|8000.9|8010.7|7995.7|39
1610124600000|2021-01-08 16:50:00|8014|7999|8013|7998|8016.7|8001.7|8012|7997|132
1610124900000|2021-01-08 16:55:00|8014.4|7999.4|8012.5|7997.5|8018.2|8003.2|8011.5|7996.5|43
1610125200000|2021-01-08 17:00:00|8012.9|7997.9|8008.4|7993.4|8013|7998|8008.4|7993.4|64
1610125500000|2021-01-08 17:05:00|8008.9|7993.9|8016.9|8001.9|8018.2|8003.2|8008.9|7993.9|41
1610125800000|2021-01-08 17:10:00|8016.4|8001.4|8016.4|8001.4|8019.7|8004.7|8014.9|7999.9|38
1610126100000|2021-01-08 17:15:00|8016.9|8001.9|8008.9|7993.9|8018.2|8003.2|8008.9|7993.9|48
1610126400000|2021-01-08 17:20:00|8009|7994|8008.7|7993.7|8011.2|7996.2|8007.2|7992.2|89
1610126700000|2021-01-08 17:25:00|8008.5|7993.5|8007.1|7992.1|8008.5|7993.5|8003.5|7988.5|74
1610127000000|2021-01-08 17:30:00|8007.4|7992.4|8006.7|7991.7|8008.2|7993.2|8005.9|7990.9|39
1610127300000|2021-01-08 17:35:00|8006.4|7991.4|8008.9|7993.9|8010.7|7995.7|8006.4|7991.4|42
1610127600000|2021-01-08 17:40:00|8008.7|7993.7|8007.4|7992.4|8008.9|7993.9|8004.1|7989.1|84
1610127900000|2021-01-08 17:45:00|8005.8|7990.8|8005.7|7990.7|8006.6|7991.6|8004.2|7989.2|90
1610128200000|2021-01-08 17:50:00|8006.1|7991.1|8006.6|7991.6|8007.4|7992.4|8005.4|7990.4|70
1610128500000|2021-01-08 17:55:00|8006.2|7991.2|8005.4|7990.4|8008.7|7993.7|8003.9|7988.9|49
1610128800000|2021-01-08 18:00:00|8004.9|7989.9|8004.7|7989.7|8005.7|7990.7|8001.9|7986.9|60
1610129100000|2021-01-08 18:05:00|8005.2|7990.2|8002.7|7987.7|8007.2|7992.2|8002.7|7987.7|20
1610129400000|2021-01-08 18:10:00|8002.4|7987.4|8002.4|7987.4|8003.7|7988.7|8002.4|7987.4|15
1610129700000|2021-01-08 18:15:00|8003.1|7988.1|7998.4|7983.4|8003.4|7988.4|7997.9|7982.9|57
1610130000000|2021-01-08 18:20:00|7997.8|7982.8|7994.8|7979.8|7999.6|7984.6|7994.4|7979.4|100
1610130300000|2021-01-08 18:25:00|7994.6|7979.6|8000.8|7985.8|8001.3|7986.3|7994.1|7979.1|45
1610130600000|2021-01-08 18:30:00|8001.3|7986.3|8004.9|7989.9|8006.9|7991.9|7998.8|7983.8|75
1610130900000|2021-01-08 18:35:00|8004.6|7989.6|8015.6|8000.6|8016.1|8001.1|8003.1|7988.1|78
1610131200000|2021-01-08 18:40:00|8014.6|7999.6|8014.4|7999.4|8014.6|7999.6|8007.4|7992.4|63
1610131500000|2021-01-08 18:45:00|8014.1|7999.1|8017.4|8002.4|8017.4|8002.4|8010.6|7995.6|69
1610131800000|2021-01-08 18:50:00|8016.9|8001.9|8017.6|8002.6|8020.6|8005.6|8015.3|8000.3|64
1610132100000|2021-01-08 18:55:00|8017|8002|8017.3|8002.3|8019.1|8004.1|8015.6|8000.6|119
1610132400000|2021-01-08 19:00:00|8017.1|8002.1|8012.5|7997.5|8021.1|8006.1|8012|7997|50
1610132700000|2021-01-08 19:05:00|8012|7997|8005.1|7990.1|8013.1|7998.1|8004.8|7989.8|69
1610133000000|2021-01-08 19:10:00|8004.9|7989.9|8010.3|7995.3|8015.1|8000.1|8003.3|7988.3|666
1610133300000|2021-01-08 19:15:00|8010.4|7995.4|8020.6|8005.6|8031.1|8016.1|8010.4|7995.4|297
1610330400000|2021-01-11 02:00:00|8037.9|8022.9|8051.4|8036.4|8060.5|8045.5|8037.9|8022.9|117
1610330700000|2021-01-11 02:05:00|8051.7|8036.7|8048.5|8033.5|8052.7|8037.7|8046.5|8031.5|93
1610331000000|2021-01-11 02:10:00|8045.9|8030.9|8049.4|8034.4|8051.5|8036.5|8045.9|8030.9|91
1610331300000|2021-01-11 02:15:00|8049.2|8034.2|8052.7|8037.7|8052.8|8037.8|8046.5|8031.5|30
1610331600000|2021-01-11 02:20:00|8052.4|8037.4|8052.4|8037.4|8052.4|8037.4|8048|8033|13
1610331900000|2021-01-11 02:25:00|8052.7|8037.7|8055|8040|8055.4|8040.4|8052.7|8037.7|7
1610332200000|2021-01-11 02:30:00|8054.7|8039.7|8055.1|8040.1|8056.3|8041.3|8054|8039|27
1610332500000|2021-01-11 02:35:00|8055.4|8040.4|8051.1|8036.1|8056|8041|8050.9|8035.9|25
1610332800000|2021-01-11 02:40:00|8051.4|8036.4|8056.1|8041.1|8056.1|8041.1|8051.4|8036.4|9
1610333100000|2021-01-11 02:45:00|8056.4|8041.4|8057.1|8042.1|8057.1|8042.1|8055.2|8040.2|4
1610333400000|2021-01-11 02:50:00|8056.6|8041.6|8056.8|8041.8|8056.8|8041.8|8055.2|8040.2|2
1610333700000|2021-01-11 02:55:00|8056.1|8041.1|8055.8|8040.8|8056.1|8041.1|8055.8|8040.8|5
1610334000000|2021-01-11 03:00:00|8055.3|8040.3|8051.6|8036.6|8055.8|8040.8|8049.8|8034.8|5
1610334300000|2021-01-11 03:05:00|8053.1|8038.1|8051.1|8036.1|8053.1|8038.1|8050.1|8035.1|46
1610334600000|2021-01-11 03:10:00|8050.8|8035.8|8050.8|8035.8|8051.6|8036.6|8050.6|8035.6|1
1610334900000|2021-01-11 03:15:00|8050.6|8035.6|8048.6|8033.6|8050.8|8035.8|8048.2|8033.2|5
1610335200000|2021-01-11 03:20:00|8048.4|8033.4|8016.9|8001.9|8048.4|8033.4|8016.7|8001.7|44
1610335500000|2021-01-11 03:25:00|8016.7|8001.7|8012.8|7997.8|8017.8|8002.8|8005.8|7990.8|109
1610335800000|2021-01-11 03:30:00|8013.1|7998.1|8021.5|8006.5|8024|8009|8013.1|7998.1|10
1610336100000|2021-01-11 03:35:00|8019.6|8004.6|8016.7|8001.7|8019.6|8004.6|8016.7|8001.7|3
1610336400000|2021-01-11 03:40:00|8016.5|8001.5|8017.5|8002.5|8020|8005|8016.3|8001.3|8
1610336700000|2021-01-11 03:45:00|8016.8|8001.8|8017.7|8002.7|8017.7|8002.7|8016.2|8001.2|4
1610337000000|2021-01-11 03:50:00|8016.8|8001.8|8018.7|8003.7|8018.7|8003.7|8016.8|8001.8|0
1610337600000|2021-01-11 04:00:00|8018.9|8003.9|8018.9|8003.9|8018.9|8003.9|8018.9|8003.9|0
1610338500000|2021-01-11 04:15:00|8018.7|8003.7|8018.7|8003.7|8018.7|8003.7|8018.7|8003.7|0
1610338800000|2021-01-11 04:20:00|8018.1|8003.1|8017.4|8002.4|8018.1|8003.1|8017.4|8002.4|0
1610339400000|2021-01-11 04:30:00|8016.6|8001.6|8017.9|8002.9|8017.9|8002.9|8016.6|8001.6|1
1610340000000|2021-01-11 04:40:00|8019.7|8004.7|8021.6|8006.6|8021.6|8006.6|8019.7|8004.7|1
1610340300000|2021-01-11 04:45:00|8021.4|8006.4|8020.9|8005.9|8023.1|8008.1|8020.6|8005.6|5
1610340600000|2021-01-11 04:50:00|8021.4|8006.4|8019.9|8004.9|8021.4|8006.4|8019.9|8004.9|0
1610340900000|2021-01-11 04:55:00|8013.6|7998.6|8014.9|7999.9|8014.9|7999.9|8013.4|7998.4|19
1610341200000|2021-01-11 05:00:00|8017.2|8002.2|8018.3|8003.3|8018.3|8003.3|8017.2|8002.2|30
1610341500000|2021-01-11 05:05:00|8019.6|8004.6|8019.6|8004.6|8019.6|8004.6|8019.6|8004.6|1
1610341800000|2021-01-11 05:10:00|8019.3|8004.3|8019.6|8004.6|8020.1|8005.1|8017.3|8002.3|19
1610342100000|2021-01-11 05:15:00|8019.8|8004.8|8019.8|8004.8|8019.8|8004.8|8019.8|8004.8|1
1610342400000|2021-01-11 05:20:00|8020.1|8005.1|8019.5|8004.5|8020.1|8005.1|8019.5|8004.5|1
1610342700000|2021-01-11 05:25:00|8019.6|8004.6|8019.7|8004.7|8020.2|8005.2|8019.6|8004.6|27
1610343000000|2021-01-11 05:30:00|8017.3|8002.3|8016.7|8001.7|8019.7|8004.7|8014.3|7999.3|19
1610343300000|2021-01-11 05:35:00|8014.2|7999.2|8018.5|8003.5|8018.5|8003.5|8014.2|7999.2|22
1610343600000|2021-01-11 05:40:00|8017.8|8002.8|8013.3|7998.3|8017.8|8002.8|8013.3|7998.3|8
1610343900000|2021-01-11 05:45:00|8012.8|7997.8|8006.9|7991.9|8013.2|7998.2|8006.9|7991.9|69
1610344200000|2021-01-11 05:50:00|8007.8|7992.8|7998|7983|8009.7|7994.7|7995.7|7980.7|187
1610344500000|2021-01-11 05:55:00|7997.7|7982.7|7996.5|7981.5|7998.1|7983.1|7992.7|7977.7|111
1610344800000|2021-01-11 06:00:00|7996.3|7981.3|7982.4|7967.4|7996.3|7981.3|7981.7|7966.7|191
1610345100000|2021-01-11 06:05:00|7981.4|7966.4|7987.1|7972.1|7987.1|7972.1|7981.4|7966.4|9
1610345400000|2021-01-11 06:10:00|7986.5|7971.5|7979|7964|7986.5|7971.5|7976|7961|42
1610345700000|2021-01-11 06:15:00|7979.3|7964.3|7981.9|7966.9|7987.3|7972.3|7979.3|7964.3|43
1610346000000|2021-01-11 06:20:00|7981.3|7966.3|7978.1|7963.1|7981.3|7966.3|7967.6|7952.6|96
1610346300000|2021-01-11 06:25:00|7976.4|7961.4|7965.7|7950.7|7976.4|7961.4|7965.2|7950.2|44
1610346600000|2021-01-11 06:30:00|7966.6|7951.6|7966.4|7951.4|7972.5|7957.5|7966.4|7951.4|75
1610346900000|2021-01-11 06:35:00|7966.9|7951.9|7959.9|7944.9|7970.2|7955.2|7959.7|7944.7|84
1610347200000|2021-01-11 06:40:00|7960.8|7945.8|7960.1|7945.1|7968.4|7953.4|7959.4|7944.4|72
1610347500000|2021-01-11 06:45:00|7961.9|7946.9|7956.6|7941.6|7961.9|7946.9|7955.6|7940.6|34
1610347800000|2021-01-11 06:50:00|7955.8|7940.8|7959.6|7944.6|7959.6|7944.6|7955.8|7940.8|6
1610348100000|2021-01-11 06:55:00|7960.7|7945.7|7955.9|7940.9|7967.3|7948.1|7954|7939|40
1610348400000|2021-01-11 07:00:00|7956.3|7941.3|7962.5|7947.5|7963.4|7948.4|7956.3|7941.3|32
1610348700000|2021-01-11 07:05:00|7963.1|7948.1|7968.3|7953.3|7969.2|7954.2|7963.1|7948.1|6
1610349000000|2021-01-11 07:10:00|7968|7953|7965|7950|7969.1|7954.1|7964.6|7949.6|14
1610349300000|2021-01-11 07:15:00|7964.8|7949.8|7970.8|7955.8|7971.8|7956.8|7964.8|7949.8|53
1610349600000|2021-01-11 07:20:00|7971.1|7956.1|7975.8|7960.8|7977.5|7962.5|7971.1|7956.1|15
1610349900000|2021-01-11 07:25:00|7978.3|7963.3|7977.8|7962.8|7978.7|7963.7|7977.5|7962.5|4
1610350200000|2021-01-11 07:30:00|7977.2|7962.2|7972.3|7957.3|7977.2|7962.2|7972.3|7957.3|16
1610350500000|2021-01-11 07:35:00|7972.2|7957.2|7971.5|7956.5|7972.2|7957.2|7969.5|7954.5|5
1610350800000|2021-01-11 07:40:00|7971.2|7956.2|7972.5|7957.5|7973.2|7958.2|7970.5|7955.5|48
1610351100000|2021-01-11 07:45:00|7972|7957|7982.9|7967.9|7982.9|7967.9|7972|7957|14
1610351400000|2021-01-11 07:50:00|7982.7|7967.7|7980.9|7965.9|7982.9|7967.9|7980.9|7965.9|1
1610351700000|2021-01-11 07:55:00|7979.9|7964.9|7979.4|7964.4|7979.9|7964.9|7977|7962|2
1610352000000|2021-01-11 08:00:00|7979.9|7964.9|7984|7969|7987|7972|7979.9|7964.9|9
1610352300000|2021-01-11 08:05:00|7980|7965|7980.9|7965.9|7992.6|7977.6|7978.6|7963.6|37
1610352600000|2021-01-11 08:10:00|7980.4|7965.4|7980.1|7965.1|7980.4|7965.4|7979.2|7964.2|36
1610352900000|2021-01-11 08:15:00|7981.1|7966.1|7981.4|7966.4|7985.2|7970.2|7980.7|7965.7|9
1610353200000|2021-01-11 08:20:00|7980.7|7965.7|7982.2|7967.2|7984.2|7969.2|7980.2|7965.2|21
1610353500000|2021-01-11 08:25:00|7983.1|7968.1|7983.2|7968.2|7983.7|7968.7|7983.1|7968.1|2
1610353800000|2021-01-11 08:30:00|7982.7|7967.7|7970.9|7955.9|7982.7|7967.7|7970.2|7955.2|38
1610354100000|2021-01-11 08:35:00|7972.2|7957.2|7971.7|7956.7|7978.4|7963.4|7971.2|7956.2|39
1610354400000|2021-01-11 08:40:00|7972|7957|7972|7957|7974.7|7959.7|7969|7954|90
1610354700000|2021-01-11 08:45:00|7972.5|7957.5|7972.8|7957.8|7974.2|7959.2|7972|7957|5
1610355000000|2021-01-11 08:50:00|7972|7957|7969.6|7954.6|7974.5|7959.5|7967.6|7952.6|27
1610355300000|2021-01-11 08:55:00|7969.4|7954.4|7970.9|7955.9|7971.2|7956.2|7968.9|7953.9|7
1610355600000|2021-01-11 09:00:00|7970.4|7955.4|7965.6|7950.6|7971.5|7956.5|7963.6|7948.6|37
1610355900000|2021-01-11 09:05:00|7965.9|7950.9|7965.5|7950.5|7969.1|7954.1|7965.5|7950.5|37
1610356200000|2021-01-11 09:10:00|7965.8|7950.8|7969.3|7954.3|7969.3|7954.3|7965|7950|24
1610356500000|2021-01-11 09:15:00|7968.8|7953.8|7970.8|7955.8|7973.3|7958.3|7968.8|7953.8|13
1610356800000|2021-01-11 09:20:00|7970.5|7955.5|7965.6|7950.6|7971.9|7956.9|7965.6|7950.6|24
1610357100000|2021-01-11 09:25:00|7964.6|7949.6|7964|7949|7964.9|7949.9|7962|7947|64
1610357400000|2021-01-11 09:30:00|7964.6|7949.6|7963.3|7948.3|7964.6|7949.6|7962.6|7947.6|10
1610357700000|2021-01-11 09:35:00|7963.6|7948.6|7959.3|7944.3|7964.3|7949.3|7959|7944|15
1610358000000|2021-01-11 09:40:00|7961.3|7946.3|7959.3|7944.3|7964.1|7949.1|7959.3|7944.3|51
1610358300000|2021-01-11 09:45:00|7961.3|7946.3|7956.4|7941.4|7963.1|7948.1|7954.4|7939.4|44
1610358600000|2021-01-11 09:50:00|7956.1|7941.1|7946.1|7931.1|7957.1|7942.1|7945.6|7930.6|132
1610358900000|2021-01-11 09:55:00|7945.9|7930.9|7945.2|7930.2|7947.4|7932.4|7945.2|7930.2|52
1610359200000|2021-01-11 10:00:00|7941.9|7926.9|7938.4|7923.4|7943.4|7928.4|7936.6|7921.6|142
1610359500000|2021-01-11 10:05:00|7939.4|7924.4|7941.6|7926.6|7945.2|7930.2|7938.9|7923.9|24
1610359800000|2021-01-11 10:10:00|7942.9|7927.9|7945.9|7930.9|7945.9|7930.9|7941.9|7926.9|31
1610360100000|2021-01-11 10:15:00|7945|7930|7944.2|7929.2|7945|7930|7943.7|7928.7|4
1610360400000|2021-01-11 10:20:00|7944.4|7929.4|7947.8|7932.8|7950|7935|7943.1|7928.1|68
1610360700000|2021-01-11 10:25:00|7948|7933|7945.6|7930.6|7954.4|7939.4|7945.6|7930.6|81
1610361000000|2021-01-11 10:30:00|7945|7930|7946|7931|7947|7932|7944.3|7929.3|21
1610361300000|2021-01-11 10:35:00|7945.3|7930.3|7945.8|7930.8|7945.8|7930.8|7945.3|7930.3|2
1610361600000|2021-01-11 10:40:00|7945.5|7930.5|7944.4|7929.4|7945.5|7930.5|7943.1|7928.1|9
1610361900000|2021-01-11 10:45:00|7944.6|7929.6|7945.1|7930.1|7946.3|7931.3|7944.6|7929.6|5
1610362200000|2021-01-11 10:50:00|7946.3|7931.3|7949.3|7934.3|7949.3|7934.3|7945.8|7930.8|39
1610362500000|2021-01-11 10:55:00|7950.6|7935.6|7959.8|7944.8|7959.8|7944.8|7950.6|7935.6|26
1610362800000|2021-01-11 11:00:00|7959.2|7944.2|7954|7939|7961.3|7946.3|7954|7939|49
1610363100000|2021-01-11 11:05:00|7953.3|7938.3|7953|7938|7953.3|7938.3|7953|7938|10
1610363400000|2021-01-11 11:10:00|7953.6|7938.6|7952.7|7937.7|7954.8|7939.8|7952.7|7937.7|22
1610363700000|2021-01-11 11:15:00|7951.4|7936.4|7953.7|7938.7|7953.7|7938.7|7949.9|7934.9|5
1610364000000|2021-01-11 11:20:00|7953.2|7938.2|7953.4|7938.4|7954.4|7939.4|7952.7|7937.7|3
1610364300000|2021-01-11 11:25:00|7952.2|7937.2|7954.7|7939.7|7955.2|7940.2|7951.2|7936.2|6
1610364600000|2021-01-11 11:30:00|7954.4|7939.4|7955.4|7940.4|7956.2|7941.2|7954.4|7939.4|5
1610364900000|2021-01-11 11:35:00|7954.4|7939.4|7957.4|7942.4|7958|7943|7954.4|7939.4|9
1610365200000|2021-01-11 11:40:00|7957.2|7942.2|7958.4|7943.4|7961|7946|7957.2|7942.2|9
1610365500000|2021-01-11 11:45:00|7958.9|7943.9|7956.4|7941.4|7961.1|7946.1|7956.4|7941.4|6
1610366100000|2021-01-11 11:55:00|7957.4|7942.4|7956.8|7941.8|7958.1|7943.1|7956.8|7941.8|83
1610366400000|2021-01-11 12:00:00|7955.9|7940.9|7956.1|7941.1|7956.1|7941.1|7955.1|7940.1|32
1610366700000|2021-01-11 12:05:00|7956.5|7941.5|7957.9|7942.9|7957.9|7942.9|7956.5|7941.5|2
1610367000000|2021-01-11 12:10:00|7958.3|7943.3|7958.9|7943.9|7958.9|7943.9|7956.1|7941.1|4
1610367300000|2021-01-11 12:15:00|7960.1|7945.1|7957.1|7942.1|7960.1|7945.1|7954.8|7939.8|31
1610367600000|2021-01-11 12:20:00|7957.6|7942.6|7955.1|7940.1|7957.6|7942.6|7955.1|7940.1|5
1610367900000|2021-01-11 12:25:00|7955.5|7940.5|7952.3|7937.3|7955.5|7940.5|7950.8|7935.8|5
1610368200000|2021-01-11 12:30:00|7953|7938|7960.5|7945.5|7960.6|7945.6|7953|7938|15
1610368500000|2021-01-11 12:35:00|7960.7|7945.7|7966|7951|7966|7951|7960.5|7945.5|3
1610368800000|2021-01-11 12:40:00|7966.3|7951.3|7967|7952|7967|7952|7965.7|7950.7|5
1610369100000|2021-01-11 12:45:00|7966.5|7951.5|7970.2|7955.2|7970.2|7955.2|7966.5|7951.5|9
1610369400000|2021-01-11 12:50:00|7971.3|7956.3|7976|7961|7978.2|7963.2|7971.3|7956.3|25
1610369700000|2021-01-11 12:55:00|7976.3|7961.3|7975.5|7960.5|7976.5|7961.5|7975.5|7960.5|4
1610370000000|2021-01-11 13:00:00|7972.8|7957.8|7954.9|7939.9|7972.8|7957.8|7954.9|7939.9|58
1610370300000|2021-01-11 13:05:00|7954.5|7939.5|7947.2|7932.2|7955.4|7940.4|7947.2|7932.2|52
1610370600000|2021-01-11 13:10:00|7947|7932|7943.6|7928.6|7948.1|7933.1|7941.2|7926.2|172
1610370900000|2021-01-11 13:15:00|7943.2|7928.2|7939.1|7924.1|7945.9|7930.9|7939.1|7924.1|66
1610371200000|2021-01-11 13:20:00|7938.4|7923.4|7940.6|7925.6|7951.1|7936.1|7938.1|7923.1|203
1610371500000|2021-01-11 13:25:00|7940.1|7925.1|7938.6|7923.6|7941.4|7926.4|7938.6|7923.6|109
1610371800000|2021-01-11 13:30:00|7938.1|7923.1|7946.5|7931.5|7947.2|7932.2|7937.1|7922.1|132
1610372100000|2021-01-11 13:35:00|7946.8|7931.8|7940.8|7925.8|7946.8|7931.8|7937.2|7922.2|57
1610372400000|2021-01-11 13:40:00|7941.2|7926.2|7938.7|7923.7|7941.2|7926.2|7937.2|7922.2|46
1610372700000|2021-01-11 13:45:00|7937.8|7922.8|7946.7|7931.7|7950.4|7935.4|7937.6|7922.6|78
1610373000000|2021-01-11 13:50:00|7946.2|7931.2|7940.4|7925.4|7946.2|7931.2|7939.7|7924.7|73
1610373300000|2021-01-11 13:55:00|7939.9|7924.9|7928.2|7913.2|7939.9|7924.9|7921.1|7906.1|249
1610373600000|2021-01-11 14:00:00|7927.6|7912.6|7931.7|7916.7|7933.7|7918.7|7925.9|7910.9|159
1610373900000|2021-01-11 14:05:00|7931|7916|7924.2|7909.2|7934.2|7919.2|7922.5|7907.5|227
1610374200000|2021-01-11 14:10:00|7924.7|7909.7|7925.3|7910.3|7931.3|7916.3|7924.2|7909.2|105
1610374500000|2021-01-11 14:15:00|7924.8|7909.8|7926.2|7911.2|7930.8|7915.8|7923.7|7908.7|139
1610374800000|2021-01-11 14:20:00|7925.2|7910.2|7919.5|7904.5|7925.2|7910.2|7917.2|7902.2|176
1610375100000|2021-01-11 14:25:00|7920.1|7905.1|7922.9|7907.9|7935.8|7920.8|7920.1|7905.1|245
1610375400000|2021-01-11 14:30:00|7922.3|7907.3|7926.6|7911.6|7941.6|7926.6|7916.6|7901.6|427
1610375700000|2021-01-11 14:35:00|7927.1|7912.1|7926.3|7911.3|7927.1|7912.1|7918.8|7903.8|234
1610376000000|2021-01-11 14:40:00|7925.1|7910.1|7929.3|7914.3|7934.1|7919.1|7924.9|7909.9|174
1610376300000|2021-01-11 14:45:00|7930.3|7915.3|7903.8|7888.8|7932.8|7917.8|7902.8|7887.8|422
1610376600000|2021-01-11 14:50:00|7904.3|7889.3|7906.2|7891.2|7910.2|7895.2|7901.8|7886.8|176
1610376900000|2021-01-11 14:55:00|7906.6|7891.6|7921.2|7906.2|7924.2|7909.2|7906.6|7891.6|171
1610377200000|2021-01-11 15:00:00|7920.9|7905.9|7925.1|7910.1|7931.6|7916.6|7919.8|7904.8|113
1610377500000|2021-01-11 15:05:00|7925.6|7910.6|7925.1|7910.1|7925.6|7910.6|7914.6|7899.6|126
1610377800000|2021-01-11 15:10:00|7925.6|7910.6|7943.9|7928.9|7945.4|7930.4|7919.6|7904.6|77
1610378100000|2021-01-11 15:15:00|7944.2|7929.2|7935.1|7920.1|7950.1|7935.1|7934.6|7919.6|130
1610378400000|2021-01-11 15:20:00|7934.8|7919.8|7954.6|7939.6|7955.4|7940.4|7933.8|7918.8|92
1610378700000|2021-01-11 15:25:00|7954.9|7939.9|7958.6|7943.6|7960.4|7945.4|7951.6|7936.6|133
1610379000000|2021-01-11 15:30:00|7959.6|7944.6|7966.3|7951.3|7966.6|7951.6|7958.1|7943.1|114
1610379300000|2021-01-11 15:35:00|7966.6|7951.6|7957.6|7942.6|7975.6|7960.6|7957.6|7942.6|116
1610379600000|2021-01-11 15:40:00|7957.9|7942.9|7970.1|7955.1|7970.1|7955.1|7953.1|7938.1|99
1610379900000|2021-01-11 15:45:00|7968|7953|7963.3|7948.3|7978.3|7963.3|7959.8|7944.8|203
1610380200000|2021-01-11 15:50:00|7962.1|7947.1|7970.8|7955.8|7972|7957|7961.8|7946.8|99
1610380500000|2021-01-11 15:55:00|7971.1|7956.1|7974.3|7959.3|7978.5|7963.5|7969.8|7954.8|93
1610380800000|2021-01-11 16:00:00|7975.3|7960.3|7971.8|7956.8|7977.3|7962.3|7970.5|7955.5|63
1610381100000|2021-01-11 16:05:00|7972.5|7957.5|7981.5|7966.5|7981.5|7966.5|7972|7957|64
1610381400000|2021-01-11 16:10:00|7981|7966|7971.3|7956.3|7981|7966|7970.5|7955.5|157
1610381700000|2021-01-11 16:15:00|7971.8|7956.8|7975.8|7960.8|7975.8|7960.8|7970.5|7955.5|82
1610382000000|2021-01-11 16:20:00|7976.7|7961.7|8003.8|7988.8|8005.1|7990.1|7971.8|7956.8|145
1610382300000|2021-01-11 16:25:00|8004.6|7989.6|8009.4|7994.4|8009.9|7994.9|7994.9|7979.9|171
1610382600000|2021-01-11 16:30:00|8009.2|7994.2|8008|7993|8009.2|7994.2|8001.5|7986.5|123
1610382900000|2021-01-11 16:35:00|8013.5|7998.5|8013|7998|8016.8|8001.8|8010|7995|146
1610383200000|2021-01-11 16:40:00|8013.3|7998.3|8016.5|8001.5|8018|8003|8013.2|7998.2|81
1610383500000|2021-01-11 16:45:00|8017|8002|8012.5|7997.5|8019.8|8004.8|8012|7997|62
1610383800000|2021-01-11 16:50:00|8012.7|7997.7|8030.2|8015.2|8034.7|8019.7|8012.7|7997.7|226
1610384100000|2021-01-11 16:55:00|8030.5|8015.5|8025.3|8010.3|8034.7|8019.7|8023.7|8008.7|175
1610384400000|2021-01-11 17:00:00|8027.8|8012.8|8020.7|8005.7|8031.7|8016.7|8017.2|8002.2|63
1610384700000|2021-01-11 17:05:00|8021|8006|8023.5|8008.5|8029.9|8014.9|8020.5|8005.5|89
1610385000000|2021-01-11 17:10:00|8023|8008|8021.9|8006.9|8024|8009|8018.4|8003.4|108
1610385300000|2021-01-11 17:15:00|8021.7|8006.7|8035.2|8020.2|8043.4|8028.4|8019.9|8004.9|98
1610385600000|2021-01-11 17:20:00|8034|8019|8031.4|8016.4|8035.7|8020.7|8030.1|8015.1|40
1610385900000|2021-01-11 17:25:00|8032.6|8017.6|8024.6|8009.6|8032.6|8017.6|8024.6|8009.6|47
1610386200000|2021-01-11 17:30:00|8023.9|8008.9|8023.2|8008.2|8034.1|8019.1|8023.2|8008.2|115
1610386500000|2021-01-11 17:35:00|8023.1|8008.1|8027.1|8012.1|8029.1|8014.1|8023.1|8008.1|38
1610386800000|2021-01-11 17:40:00|8027.4|8012.4|8027.8|8012.8|8030.4|8015.4|8025.1|8010.1|35
1610387100000|2021-01-11 17:45:00|8029.3|8014.3|8025.6|8010.6|8033.8|8018.8|8025.4|8010.4|41
1610387400000|2021-01-11 17:50:00|8025.4|8010.4|8023.1|8008.1|8026|8011|8021.4|8006.4|25
1610387700000|2021-01-11 17:55:00|8023.7|8008.7|8027.6|8012.6|8027.6|8012.6|8021.6|8006.6|60
1610388000000|2021-01-11 18:00:00|8028.2|8013.2|8030.6|8015.6|8030.9|8015.9|8025.6|8010.6|17
1610388300000|2021-01-11 18:05:00|8030.1|8015.1|8024.6|8009.6|8030.1|8015.1|8024.6|8009.6|21
1610388600000|2021-01-11 18:10:00|8025.6|8010.6|8024.4|8009.4|8027.4|8012.4|8024.1|8009.1|20
1610388900000|2021-01-11 18:15:00|8023.6|8008.6|8020.5|8005.5|8025.1|8010.1|8017|8002|81
1610389200000|2021-01-11 18:20:00|8019.8|8004.8|8014.8|7999.8|8020|8005|8014.8|7999.8|40
1610389500000|2021-01-11 18:25:00|8014.5|7999.5|8014|7999|8016.5|8001.5|8013.8|7998.8|66
1610389800000|2021-01-11 18:30:00|8014.5|7999.5|8011.8|7996.8|8015.5|8000.5|8011.8|7996.8|47
1610390100000|2021-01-11 18:35:00|8012|7997|8018.1|8003.1|8020|8005|8011.2|7996.2|69
1610390400000|2021-01-11 18:40:00|8018.3|8003.3|8016.7|8001.7|8018.3|8003.3|8012|7997|64
1610390700000|2021-01-11 18:45:00|8015.2|8000.2|8034|8019|8035.5|8020.5|8012.7|7997.7|121
1610391000000|2021-01-11 18:50:00|8033.5|8018.5|8044.5|8029.5|8049.5|8034.5|8033|8018|152
1610391300000|2021-01-11 18:55:00|8044.2|8029.2|8037.6|8022.6|8050.8|8035.8|8036.2|8021.2|336
1610391600000|2021-01-11 19:00:00|8038.6|8023.6|8046.4|8031.4|8049.1|8034.1|8038.6|8023.6|164
1610391900000|2021-01-11 19:05:00|8046|8031|8044.4|8029.4|8046.6|8031.6|8040.1|8025.1|102
1610392200000|2021-01-11 19:10:00|8044.6|8029.6|8071.2|8056.2|8085.3|8070.3|8044.6|8029.6|1304
1610392500000|2021-01-11 19:15:00|8071.6|8056.6|8079.1|8064.1|8079.3|8064.3|8065.5|8050.5|410
1610416800000|2021-01-12 02:00:00|8079.8|8064.8|8072.8|8057.8|8083.1|8068.1|8066|8051|128
1610417100000|2021-01-12 02:05:00|8073.5|8058.5|8078.6|8063.6|8078.6|8063.6|8071.3|8056.3|334
1610417400000|2021-01-12 02:10:00|8079.2|8064.2|8076.1|8061.1|8080.9|8065.9|8075.4|8060.4|134
1610417700000|2021-01-12 02:15:00|8076.4|8061.4|8078.7|8063.7|8083.9|8068.9|8076.4|8061.4|201
1610418000000|2021-01-12 02:20:00|8078.2|8063.2|8079.2|8064.2|8079.2|8064.2|8074|8059|95
1610418300000|2021-01-12 02:25:00|8079.5|8064.5|8079.2|8064.2|8081.7|8066.7|8079.2|8064.2|16
1610418600000|2021-01-12 02:30:00|8080.1|8065.1|8068.9|8053.9|8082.5|8067.5|8068.9|8053.9|99
1610418900000|2021-01-12 02:35:00|8068.1|8053.1|8072.2|8057.2|8072.5|8057.5|8068.1|8053.1|5
1610419200000|2021-01-12 02:40:00|8072.4|8057.4|8068.5|8053.5|8074.2|8059.2|8068.5|8053.5|12
1610419500000|2021-01-12 02:45:00|8069.4|8054.4|8074.7|8059.7|8075.5|8060.5|8069.4|8054.4|30
1610419800000|2021-01-12 02:50:00|8074.5|8059.5|8071.1|8056.1|8074.5|8059.5|8071.1|8056.1|5
1610420100000|2021-01-12 02:55:00|8072.1|8057.1|8072.6|8057.6|8072.6|8057.6|8072.1|8057.1|0
1610420400000|2021-01-12 03:00:00|8073.1|8058.1|8076.4|8061.4|8077.4|8062.4|8073.1|8058.1|15
1610420700000|2021-01-12 03:05:00|8075.8|8060.8|8073.6|8058.6|8077.9|8062.9|8073.6|8058.6|8
1610421000000|2021-01-12 03:10:00|8070.9|8055.9|8073.2|8058.2|8073.5|8058.5|8070.7|8055.7|21
1610421300000|2021-01-12 03:15:00|8072.2|8057.2|8072.3|8057.3|8074.2|8059.2|8072.2|8057.2|13
1610421600000|2021-01-12 03:20:00|8071.7|8056.7|8069.7|8054.7|8071.7|8056.7|8069.7|8054.7|4
1610421900000|2021-01-12 03:25:00|8068.9|8053.9|8068.9|8053.9|8069.9|8054.9|8067.7|8052.7|12
1610422200000|2021-01-12 03:30:00|8068.3|8053.3|8066.9|8051.9|8068.9|8053.9|8066.9|8051.9|4
1610423100000|2021-01-12 03:45:00|8067.7|8052.7|8069.9|8054.9|8069.9|8054.9|8067.4|8052.4|5
1610424300000|2021-01-12 04:05:00|8068.4|8053.4|8068.4|8053.4|8068.4|8053.4|8068.4|8053.4|4
1610424600000|2021-01-12 04:10:00|8068.5|8053.5|8068.5|8053.5|8068.5|8053.5|8068.5|8053.5|0
1610424900000|2021-01-12 04:15:00|8067.6|8052.6|8068.6|8053.6|8068.6|8053.6|8067.5|8052.5|5
1610425500000|2021-01-12 04:25:00|8068.7|8053.7|8067.5|8052.5|8068.7|8053.7|8067.5|8052.5|0
1610425800000|2021-01-12 04:30:00|8067.2|8052.2|8067.5|8052.5|8067.5|8052.5|8067.2|8052.2|0
1610426100000|2021-01-12 04:35:00|8067.3|8052.3|8067.3|8052.3|8067.3|8052.3|8067.3|8052.3|48
1610426700000|2021-01-12 04:45:00|8067.9|8052.9|8069.1|8054.1|8069.1|8054.1|8067.9|8052.9|0
1610427300000|2021-01-12 04:55:00|8069.7|8054.7|8070.1|8055.1|8070.1|8055.1|8069.7|8054.7|0
1610427600000|2021-01-12 05:00:00|8069.3|8054.3|8069.3|8054.3|8069.3|8054.3|8069.3|8054.3|0
1610428200000|2021-01-12 05:10:00|8066.6|8051.6|8066.1|8051.1|8066.6|8051.6|8065.8|8050.8|5
1610429100000|2021-01-12 05:25:00|8066.4|8051.4|8068.3|8053.3|8069.3|8054.3|8066.4|8051.4|10
1610429400000|2021-01-12 05:30:00|8068.6|8053.6|8069.8|8054.8|8069.8|8054.8|8067.8|8052.8|53
1610429700000|2021-01-12 05:35:00|8070|8055|8075.6|8060.6|8075.6|8060.6|8070|8055|55
1610430000000|2021-01-12 05:40:00|8075.1|8060.1|8076.1|8061.1|8076.1|8061.1|8075.1|8060.1|0
1610430300000|2021-01-12 05:45:00|8076.4|8061.4|8075.6|8060.6|8076.4|8061.4|8074.9|8059.9|31
1610430600000|2021-01-12 05:50:00|8075.9|8060.9|8076.9|8061.9|8076.9|8061.9|8075.9|8060.9|4
1610430900000|2021-01-12 05:55:00|8077.2|8062.2|8077.4|8062.4|8077.9|8062.9|8076.9|8061.9|4
1610431200000|2021-01-12 06:00:00|8076.8|8061.8|8076.1|8061.1|8076.9|8061.9|8075.4|8060.4|7
1610431500000|2021-01-12 06:05:00|8076.4|8061.4|8076.9|8061.9|8076.9|8061.9|8076.4|8061.4|6
1610432400000|2021-01-12 06:20:00|8075.6|8060.6|8076.1|8061.1|8076.5|8061.5|8075.6|8060.6|9
1610432700000|2021-01-12 06:25:00|8077.1|8062.1|8077.7|8062.7|8077.9|8062.9|8076.9|8061.9|2
1610433000000|2021-01-12 06:30:00|8079.2|8064.2|8085.4|8070.4|8087.8|8072.8|8079.2|8064.2|45
1610433300000|2021-01-12 06:35:00|8085.8|8070.8|8085.3|8070.3|8087.8|8072.8|8084.9|8069.9|38
1610433600000|2021-01-12 06:40:00|8084.6|8069.6|8084.6|8069.6|8085.3|8070.3|8083.3|8068.3|3
1610433900000|2021-01-12 06:45:00|8084.1|8069.1|8083.6|8068.6|8086.1|8071.1|8083.6|8068.6|53
1610434200000|2021-01-12 06:50:00|8085.1|8070.1|8082.8|8067.8|8085.1|8070.1|8082.8|8067.8|5
1610434500000|2021-01-12 06:55:00|8083.5|8068.5|8071.8|8056.8|8083.8|8068.8|8071.8|8056.8|110
1610434800000|2021-01-12 07:00:00|8072.2|8057.2|8086.5|8071.5|8086.8|8071.8|8070.2|8055.2|28
1610435100000|2021-01-12 07:05:00|8087.5|8072.5|8086.5|8071.5|8087.5|8072.5|8086.3|8071.3|3
1610435400000|2021-01-12 07:10:00|8086.3|8071.3|8086.2|8071.2|8086.5|8071.5|8085|8070|9
1610435700000|2021-01-12 07:15:00|||||||||1
1610436000000|2021-01-12 07:20:00|8086.5|8071.5|8084.7|8069.7|8087.8|8072.8|8084|8069|9
1610436300000|2021-01-12 07:25:00|8083.7|8068.7|8076.9|8061.9|8083.7|8068.7|8073.5|8058.5|37
1610436600000|2021-01-12 07:30:00|8077.2|8062.2|8074.4|8059.4|8081.2|8066.2|8074.4|8059.4|5
1610436900000|2021-01-12 07:35:00|8073.9|8058.9|8072.9|8057.9|8074.4|8059.4|8072.7|8057.7|11
1610437200000|2021-01-12 07:40:00|8073.2|8058.2|8068.9|8053.9|8073.4|8058.4|8068.1|8053.1|10
1610437500000|2021-01-12 07:45:00|8069.2|8054.2|8067.4|8052.4|8070.1|8055.1|8067.4|8052.4|36
1610437800000|2021-01-12 07:50:00|8066.4|8051.4|8066.4|8051.4|8066.4|8051.4|8066.4|8051.4|3
1610438100000|2021-01-12 07:55:00|8067.3|8052.3|8071.4|8056.4|8071.4|8056.4|8067.3|8052.3|5
1610438400000|2021-01-12 08:00:00|8071.7|8056.7|8068.4|8053.4|8071.9|8056.9|8068.4|8053.4|8
1610438700000|2021-01-12 08:05:00|8068.7|8053.7|8065.2|8050.2|8070.4|8055.4|8062.9|8047.9|70
1610439000000|2021-01-12 08:10:00|8065.8|8050.8|8066.4|8051.4|8066.4|8051.4|8065.8|8050.8|0
1610439300000|2021-01-12 08:15:00|8065.9|8050.9|8061.4|8046.4|8065.9|8050.9|8059.7|8044.7|23
1610439600000|2021-01-12 08:20:00|8061.1|8046.1|8065.2|8050.2|8065.2|8050.2|8060.9|8045.9|2
1610439900000|2021-01-12 08:25:00|8065.8|8050.8|8067.1|8052.1|8068.4|8053.4|8065.8|8050.8|2
1610440200000|2021-01-12 08:30:00|8066.9|8051.9|8070.7|8055.7|8071.7|8056.7|8066.9|8051.9|4
1610440500000|2021-01-12 08:35:00|8070.4|8055.4|8068.8|8053.8|8075.6|8060.6|8068.8|8053.8|23
1610440800000|2021-01-12 08:40:00|8067.9|8052.9|8070.8|8055.8|8072.8|8057.8|8067.3|8052.3|43
1610441100000|2021-01-12 08:45:00|8070|8055|8063.1|8048.1|8070.1|8055.1|8062.8|8047.8|50
1610441400000|2021-01-12 08:50:00|8063.3|8048.3|8066.3|8051.3|8069.3|8054.3|8059.5|8044.5|21
1610441700000|2021-01-12 08:55:00|8064.8|8049.8|8074.3|8059.3|8074.3|8059.3|8064.8|8049.8|8
1610442000000|2021-01-12 09:00:00|8073.8|8058.8|8074|8059|8074.8|8059.8|8071.9|8056.9|8
1610442300000|2021-01-12 09:05:00|8070.3|8055.3|8073.8|8058.8|8074|8059|8070.3|8055.3|2
1610442600000|2021-01-12 09:10:00|8074.4|8059.4|8080.3|8065.3|8080.6|8065.6|8074.4|8059.4|35
1610442900000|2021-01-12 09:15:00|8080.1|8065.1|8081.6|8066.6|8082.1|8067.1|8078.3|8063.3|6
1610443200000|2021-01-12 09:20:00|8082.4|8067.4|8088.4|8073.4|8089.4|8074.4|8082.4|8067.4|64
1610443500000|2021-01-12 09:25:00|8089.1|8074.1|8087.3|8072.3|8089.4|8074.4|8085.6|8070.6|31
1610443800000|2021-01-12 09:30:00|8087.7|8072.7|8083.9|8068.9|8089.1|8074.1|8081.9|8066.9|12
1610444100000|2021-01-12 09:35:00|8083.4|8068.4|8081.4|8066.4|8083.4|8068.4|8081.4|8066.4|1
1610444400000|2021-01-12 09:40:00|8081.9|8066.9|8081.1|8066.1|8085.1|8070.1|8079.1|8064.1|43
1610444700000|2021-01-12 09:45:00|8082.3|8067.3|8086.3|8071.3|8086.3|8071.3|8082.1|8067.1|10
1610445000000|2021-01-12 09:50:00|8087.8|8072.8|8088.1|8073.1|8091.4|8076.4|8087.6|8072.6|28
1610445300000|2021-01-12 09:55:00|8087.4|8072.4|8086.7|8071.7|8087.4|8072.4|8081.9|8066.9|27
1610445600000|2021-01-12 10:00:00|8086.9|8071.9|8086.4|8071.4|8086.9|8071.9|8085.9|8070.9|7
1610445900000|2021-01-12 10:05:00|8085.3|8070.3|8081.6|8066.6|8085.3|8070.3|8078.3|8063.3|28
1610446200000|2021-01-12 10:10:00|8081.4|8066.4|8079.6|8064.6|8083|8068|8079.6|8064.6|13
1610446500000|2021-01-12 10:15:00|8078.7|8063.7|8083|8068|8083|8068|8077.5|8062.5|18
1610446800000|2021-01-12 10:20:00|8084.3|8069.3|8084.3|8069.3|8086|8071|8082.3|8067.3|9
1610447100000|2021-01-12 10:25:00|8083.3|8068.3|8082.8|8067.8|8084.8|8069.8|8081|8066|6
1610447400000|2021-01-12 10:30:00|8086.8|8071.8|8080|8065|8087.3|8072.3|8080|8065|25
1610447700000|2021-01-12 10:35:00|8078|8063|8076|8061|8078|8063|8071.7|8056.7|23
1610448000000|2021-01-12 10:40:00|8076.4|8061.4|8075.6|8060.6|8078|8063|8074.7|8059.7|8
1610448300000|2021-01-12 10:45:00|8075.4|8060.4|8074.4|8059.4|8077.7|8062.7|8074.4|8059.4|5
1610448600000|2021-01-12 10:50:00|8075.4|8060.4|8080.1|8065.1|8081.4|8066.4|8075.4|8060.4|12
1610448900000|2021-01-12 10:55:00|8080.6|8065.6|8080.4|8065.4|8081.9|8066.9|8080.1|8065.1|5
1610449200000|2021-01-12 11:00:00|8079.8|8064.8|8080.4|8065.4|8080.4|8065.4|8078.9|8063.9|6
1610449500000|2021-01-12 11:05:00|8079.9|8064.9|8076.9|8061.9|8080.4|8065.4|8075.4|8060.4|10
1610449800000|2021-01-12 11:10:00|8077.2|8062.2|8079.4|8064.4|8080.9|8065.9|8076.6|8061.6|27
1610450100000|2021-01-12 11:15:00|8079.8|8064.8|8082.4|8067.4|8082.4|8067.4|8079.8|8064.8|8
1610450400000|2021-01-12 11:20:00|8084.6|8069.6|8086.1|8071.1|8086.6|8071.6|8080.4|8065.4|26
1610450700000|2021-01-12 11:25:00|8086.4|8071.4|8084.7|8069.7|8087.7|8072.7|8084.3|8069.3|18
1610451000000|2021-01-12 11:30:00|8084.4|8069.4|8089.7|8074.7|8091.2|8076.2|8084.4|8069.4|27
1610451300000|2021-01-12 11:35:00|8089.4|8074.4|8082.1|8067.1|8089.4|8074.4|8082.1|8067.1|22
1610451600000|2021-01-12 11:40:00|8081.2|8066.2|8076.1|8061.1|8081.2|8066.2|8076.1|8061.1|10
1610451900000|2021-01-12 11:45:00|8075.1|8060.1|8074.4|8059.4|8075.1|8060.1|8071.6|8056.6|13
1610452200000|2021-01-12 11:50:00|8072.9|8057.9|8074.7|8059.7|8076.2|8061.2|8072.1|8057.1|7
1610452500000|2021-01-12 11:55:00|8075.2|8060.2|8074.4|8059.4|8076.2|8061.2|8074.4|8059.4|5
1610452800000|2021-01-12 12:00:00|8073.9|8058.9|8075.7|8060.7|8076.9|8061.9|8073.9|8058.9|4
1610453100000|2021-01-12 12:05:00|8076|8061|8074.7|8059.7|8076.2|8061.2|8073.7|8058.7|7
1610453400000|2021-01-12 12:10:00|8075.2|8060.2|8082.6|8067.6|8082.6|8067.6|8075.2|8060.2|16
1610453700000|2021-01-12 12:15:00|8084.1|8069.1|8077.5|8062.5|8085.7|8070.7|8075.5|8060.5|41
1610454000000|2021-01-12 12:20:00|8078.5|8063.5|8079.3|8064.3|8079.7|8064.7|8075.7|8060.7|33
1610454300000|2021-01-12 12:25:00|8078.5|8063.5|8079.5|8064.5|8079.9|8064.9|8078.5|8063.5|2
1610454600000|2021-01-12 12:30:00|8079.2|8064.2|8079|8064|8079.3|8064.3|8075.4|8060.4|20
1610454900000|2021-01-12 12:35:00|8079.3|8064.3|8080.5|8065.5|8084|8069|8078.7|8063.7|7
1610455200000|2021-01-12 12:40:00|8080.8|8065.8|8080.5|8065.5|8083.8|8068.8|8080|8065|6
1610455500000|2021-01-12 12:45:00|8081|8066|8078.7|8063.7|8082.5|8067.5|8077.7|8062.7|12
1610455800000|2021-01-12 12:50:00|8079.2|8064.2|8078.9|8063.9|8082.2|8067.2|8078.7|8063.7|16
1610456100000|2021-01-12 12:55:00|8078.7|8063.7|8074.1|8059.1|8083.5|8068.5|8074.1|8059.1|45
1610456400000|2021-01-12 13:00:00|8070.1|8055.1|8064.3|8049.3|8082.8|8067.8|8063.3|8048.3|63
1610456700000|2021-01-12 13:05:00|8065|8050|8063.9|8048.9|8074|8059|8060.7|8045.7|77
1610457000000|2021-01-12 13:10:00|8063|8048|8048.6|8033.6|8063.4|8048.4|8047.4|8032.4|109
1610457300000|2021-01-12 13:15:00|8049.1|8034.1|8040.4|8025.4|8052.4|8037.4|8036.4|8021.4|208
1610457600000|2021-01-12 13:20:00|8040.6|8025.6|8050.7|8035.7|8052.7|8037.7|8040.6|8025.6|43
1610457900000|2021-01-12 13:25:00|8052.4|8037.4|8060.8|8045.8|8060.8|8045.8|8050.4|8035.4|44
1610458200000|2021-01-12 13:30:00|8060.4|8045.4|8060.9|8045.9|8064.9|8049.9|8058.9|8043.9|31
1610458500000|2021-01-12 13:35:00|8062.8|8047.8|8061.1|8046.1|8066.4|8051.4|8060.1|8045.1|26
1610458800000|2021-01-12 13:40:00|8060.8|8045.8|8052.3|8037.3|8062.9|8047.9|8047.9|8032.9|40
1610459100000|2021-01-12 13:45:00|8052.8|8037.8|8053.3|8038.3|8058.3|8043.3|8052.5|8037.5|15
1610459400000|2021-01-12 13:50:00|8054.6|8039.6|8061.9|8046.9|8061.9|8046.9|8053.5|8038.5|3
1610459700000|2021-01-12 13:55:00|8061.6|8046.6|8040.2|8025.2|8061.9|8046.9|8037.8|8022.8|53
1610460000000|2021-01-12 14:00:00|8039.5|8024.5|8040.9|8025.9|8042.6|8027.6|8039.1|8024.1|82
1610460300000|2021-01-12 14:05:00|8040.5|8025.5|8043.4|8028.4|8043.4|8028.4|8032.9|8017.9|99
1610460600000|2021-01-12 14:10:00|8043.2|8028.2|8045.9|8030.9|8049.4|8034.4|8040.7|8025.7|48
1610460900000|2021-01-12 14:15:00|8048.1|8033.1|8046.6|8031.6|8048.9|8033.9|8045.1|8030.1|16
1610461200000|2021-01-12 14:20:00|8046.3|8031.3|8048.4|8033.4|8051.4|8036.4|8044.5|8029.5|19
1610461500000|2021-01-12 14:25:00|8048.1|8033.1|8046.4|8031.4|8048.1|8033.1|8044|8029|58
1610461800000|2021-01-12 14:30:00|8046.2|8031.2|8041.6|8026.6|8048.7|8033.7|8039.4|8024.4|50
1610462100000|2021-01-12 14:35:00|8041.2|8026.2|8039.1|8024.1|8046.7|8031.7|8039.1|8024.1|50
1610462400000|2021-01-12 14:40:00|8038.6|8023.6|8035.2|8020.2|8038.6|8023.6|8033.6|8018.6|130
1610462700000|2021-01-12 14:45:00|8035.4|8020.4|8032.2|8017.2|8035.4|8020.4|8026.6|8011.6|220
1610463000000|2021-01-12 14:50:00|8031.9|8016.9|8045.7|8030.7|8046.2|8031.2|8023|8008|190
1610463300000|2021-01-12 14:55:00|8045.4|8030.4|8039.9|8024.9|8045.4|8030.4|8032.8|8017.8|57
1610463600000|2021-01-12 15:00:00|8039.3|8024.3|8037|8022|8046.3|8031.3|8031.5|8016.5|229
1610463900000|2021-01-12 15:05:00|8034.5|8019.5|8040.3|8025.3|8040.6|8025.6|8024.7|8009.7|192
1610464200000|2021-01-12 15:10:00|8039.5|8024.5|8056.5|8041.5|8066.8|8051.8|8038.7|8023.7|125
1610464500000|2021-01-12 15:15:00|8056.3|8041.3|8057.1|8042.1|8057.1|8042.1|8049.6|8034.6|74
1610464800000|2021-01-12 15:20:00|8057.6|8042.6|8068.6|8053.6|8068.6|8053.6|8057.1|8042.1|254
1610465100000|2021-01-12 15:25:00|8065.6|8050.6|8051.6|8036.6|8065.9|8050.9|8049.6|8034.6|187
1610465400000|2021-01-12 15:30:00|8052.5|8037.5|8054.9|8039.9|8066.6|8051.6|8051.1|8036.1|108
1610465700000|2021-01-12 15:35:00|8054.5|8039.5|8056.9|8041.9|8058.9|8043.9|8049.4|8034.4|76
1610466000000|2021-01-12 15:40:00|8057.2|8042.2|8058.5|8043.5|8069|8054|8056.6|8041.6|134
1610466300000|2021-01-12 15:45:00|8059.3|8044.3|8054.7|8039.7|8062.5|8047.5|8054.7|8039.7|81
1610466600000|2021-01-12 15:50:00|8054.5|8039.5|8057.4|8042.4|8060.1|8045.1|8050.9|8035.9|96
1610466900000|2021-01-12 15:55:00|8057.7|8042.7|8055.2|8040.2|8065.7|8050.7|8055|8040|116
1610467200000|2021-01-12 16:00:00|8058.2|8043.2|8067.6|8052.6|8071.1|8056.1|8057.8|8042.8|491
1610467500000|2021-01-12 16:05:00|8067|8052|8064.7|8049.7|8067.5|8052.5|8058.4|8043.4|319
1610467800000|2021-01-12 16:10:00|8064.5|8049.5|8066.3|8051.3|8072|8057|8061.3|8046.3|250
1610468100000|2021-01-12 16:15:00|8067.5|8052.5|8078.8|8063.8|8081.1|8066.1|8067.5|8052.5|405
1610468400000|2021-01-12 16:20:00|8079.8|8064.8|8075.2|8060.2|8082|8067|8069.1|8054.1|259
1610468700000|2021-01-12 16:25:00|8074.9|8059.9|8073.4|8058.4|8074.9|8059.9|8068.3|8053.3|96
1610469000000|2021-01-12 16:30:00|8071.8|8056.8|8058.8|8043.8|8071.8|8056.8|8055.5|8040.5|197
1610469300000|2021-01-12 16:35:00|8058.6|8043.6|8067.6|8052.6|8068.6|8053.6|8054.6|8039.6|104
1610469600000|2021-01-12 16:40:00|8068.3|8053.3|8079.4|8064.4|8081.1|8066.1|8068.3|8053.3|84
1610469900000|2021-01-12 16:45:00|8079.6|8064.6|8082.1|8067.1|8083.1|8068.1|8075.3|8060.3|105
1610470200000|2021-01-12 16:50:00|8081.6|8066.6|8077.2|8062.2|8082.4|8067.4|8072.4|8057.4|159
1610470500000|2021-01-12 16:55:00|8078.2|8063.2|8081.3|8066.3|8082.9|8067.9|8074.4|8059.4|236
1610470800000|2021-01-12 17:00:00|8081.1|8066.1|8170.4|8155.4|8171.2|8156.2|8081.1|8066.1|1390
1610471100000|2021-01-12 17:05:00|8170.1|8155.1|8151.3|8136.3|8170.1|8155.1|8146.1|8131.1|528
1610471400000|2021-01-12 17:10:00|8151.1|8136.1|8137.4|8122.4|8157.7|8142.7|8137.4|8122.4|334
1610471700000|2021-01-12 17:15:00|8135.9|8120.9|8157.4|8142.4|8169.2|8154.2|8135.1|8120.1|396
1610472000000|2021-01-12 17:20:00|8157.2|8142.2|8177.4|8162.4|8181.4|8166.4|8157.1|8142.1|359
1610472300000|2021-01-12 17:25:00|8176.8|8161.8|8187.3|8172.3|8195.4|8180.4|8176.1|8161.1|291
1610472600000|2021-01-12 17:30:00|8187.5|8172.5|8199.4|8184.4|8199.4|8184.4|8185.1|8170.1|326
1610472900000|2021-01-12 17:35:00|8198.5|8183.5|8192.8|8177.8|8204.7|8189.7|8190.5|8175.5|245
1610473200000|2021-01-12 17:40:00|8192.6|8177.6|8183.5|8168.5|8192.6|8177.6|8182.8|8167.8|103
1610473500000|2021-01-12 17:45:00|8184|8169|8178.2|8163.2|8189.3|8174.3|8177.7|8162.7|118
1610473800000|2021-01-12 17:50:00|8178|8163|8187.7|8172.7|8188.5|8173.5|8178|8163|75
1610474100000|2021-01-12 17:55:00|8187.5|8172.5|8188.8|8173.8|8188.8|8173.8|8184.2|8169.2|92
1610474400000|2021-01-12 18:00:00|8188.2|8173.2|8186.5|8171.5|8191|8176|8186.2|8171.2|123
1610474700000|2021-01-12 18:05:00|8186.2|8171.2|8178.1|8163.1|8186.7|8171.7|8177.9|8162.9|75
1610475000000|2021-01-12 18:10:00|8178.2|8163.2|8181.2|8166.2|8184|8169|8177.7|8162.7|56
1610475300000|2021-01-12 18:15:00|8179.7|8164.7|8180.3|8165.3|8185.4|8170.4|8178.1|8163.1|119
1610475600000|2021-01-12 18:20:00|8180.1|8165.1|8181.9|8166.9|8184.9|8169.9|8177.3|8162.3|124
1610475900000|2021-01-12 18:25:00|8182.1|8167.1|8184.8|8169.8|8187|8172|8176.2|8161.2|98
1610476200000|2021-01-12 18:30:00|8183.8|8168.8|8184.8|8169.8|8190.6|8175.6|8180.3|8165.3|114
1610476500000|2021-01-12 18:35:00|8185.1|8170.1|8181.8|8166.8|8185.3|8170.3|8181.7|8166.7|97
1610476800000|2021-01-12 18:40:00|8182.3|8167.3|8177.7|8162.7|8182.3|8167.3|8175.3|8160.3|104
1610477100000|2021-01-12 18:45:00|8180.2|8165.2|8181.7|8166.7|8189|8174|8177.9|8162.9|166
1610477400000|2021-01-12 18:50:00|8182.2|8167.2|8182.1|8167.1|8183|8168|8177.2|8162.2|166
1610477700000|2021-01-12 18:55:00|8181.1|8166.1|8180.6|8165.6|8183.4|8168.4|8178|8163|171
1610478000000|2021-01-12 19:00:00|8180.4|8165.4|8181.8|8166.8|8184.3|8169.3|8177.1|8162.1|168
1610478300000|2021-01-12 19:05:00|8181.6|8166.6|8202.2|8187.2|8202.2|8187.2|8181.6|8166.6|398
1610478600000|2021-01-12 19:10:00|8202.5|8187.5|8204|8189|8212.3|8197.3|8195.2|8180.2|1055
1610478900000|2021-01-12 19:15:00|8204.2|8189.2|8198.2|8183.2|8204.7|8189.7|8188.7|8173.7|449
1610503200000|2021-01-13 02:00:00|8206.9|8191.9|8203.4|8188.4|8206.9|8191.9|8191.9|8167.7|99
1610503500000|2021-01-13 02:05:00|8204.9|8189.9|8206.1|8191.1|8206.9|8191.9|8201.9|8186.9|20
1610503800000|2021-01-13 02:10:00|8206.4|8191.4|8218.6|8203.6|8219.1|8204.1|8205.4|8190.4|112
1610504100000|2021-01-13 02:15:00|8218.4|8203.4|8221.1|8206.1|8223.6|8208.6|8218.1|8203.1|29
1610504400000|2021-01-13 02:20:00|8222.9|8207.9|8221.4|8206.4|8223.1|8208.1|8221.1|8206.1|49
1610504700000|2021-01-13 02:25:00|8220.9|8205.9|8221.9|8206.9|8222.9|8207.9|8220.7|8205.7|24
1610505000000|2021-01-13 02:30:00|8222.4|8207.4|8222.1|8207.1|8222.4|8207.4|8220.9|8205.9|20
1610505300000|2021-01-13 02:35:00|8222.5|8207.5|8222.2|8207.2|8228|8213|8220.9|8205.9|34
1610505600000|2021-01-13 02:40:00|8221.9|8206.9|8222.2|8207.2|8222.7|8207.7|8220.2|8205.2|30
1610505900000|2021-01-13 02:45:00|8223.2|8208.2|8223.2|8208.2|8225.5|8210.5|8220.9|8205.9|7
1610506200000|2021-01-13 02:50:00|8222.9|8207.9|8222.9|8207.9|8223.7|8208.7|8221.4|8206.4|8
1610506500000|2021-01-13 02:55:00|8222.3|8207.3|8230|8215|8230|8215|8219.2|8204.2|50
1610506800000|2021-01-13 03:00:00|8230.3|8215.3|8233.7|8218.7|8236.2|8221.2|8227.7|8212.7|83
1610507100000|2021-01-13 03:05:00|8235.2|8220.2|8232.2|8217.2|8235.2|8220.2|8230.2|8215.2|7
1610507400000|2021-01-13 03:10:00|8232.6|8217.6|8231.2|8216.2|8234.7|8219.7|8231|8216|51
1610507700000|2021-01-13 03:15:00|8231.7|8216.7|8241.4|8226.4|8243|8228|8231.7|8216.7|74
1610508000000|2021-01-13 03:20:00|8241.2|8226.2|8235.2|8220.2|8241.2|8226.2|8233.7|8218.7|7
1610508300000|2021-01-13 03:25:00|8234.7|8219.7|8241.9|8226.9|8243.8|8228.8|8234.7|8219.7|38
1610508600000|2021-01-13 03:30:00|8240.9|8225.9|8239.7|8224.7|8242.4|8227.4|8239.7|8224.7|4
1610508900000|2021-01-13 03:35:00|8238.7|8223.7|8239.9|8224.9|8239.9|8224.9|8235.1|8220.1|9
1610509200000|2021-01-13 03:40:00|8240.9|8225.9|8239.9|8224.9|8240.9|8225.9|8239.9|8224.9|2
1610509500000|2021-01-13 03:45:00|8238.5|8223.5|8238.5|8223.5|8238.5|8223.5|8238.5|8223.5|2
1610509800000|2021-01-13 03:50:00|8239.1|8224.1|8239.9|8224.9|8239.9|8224.9|8239.1|8224.1|0
1610510100000|2021-01-13 03:55:00|8239.7|8224.7|8237.7|8222.7|8239.7|8224.7|8237.7|8222.7|3
1610510400000|2021-01-13 04:00:00|8237.4|8222.4|8237.2|8222.2|8237.4|8222.4|8237.2|8222.2|35
1610510700000|2021-01-13 04:05:00|||||||||21
1610511000000|2021-01-13 04:10:00|8238.4|8223.4|8240.2|8225.2|8240.2|8225.2|8238.4|8223.4|6
1610511300000|2021-01-13 04:15:00|||||||||1
1610511600000|2021-01-13 04:20:00|8238.5|8223.5|8238.5|8223.5|8238.5|8223.5|8238.5|8223.5|3
1610512200000|2021-01-13 04:30:00|||||||||1
1610513100000|2021-01-13 04:45:00|8239.7|8224.7|8239.7|8224.7|8239.7|8224.7|8239.7|8224.7|2
1610513400000|2021-01-13 04:50:00|8239.4|8224.4|8238.7|8223.7|8239.4|8224.4|8238.7|8223.7|0
1610513700000|2021-01-13 04:55:00|8238.8|8223.8|8238.8|8223.8|8238.8|8223.8|8238.8|8223.8|0
1610514000000|2021-01-13 05:00:00|8239.3|8224.3|8240.3|8225.3|8240.3|8225.3|8238.6|8223.6|3
1610514600000|2021-01-13 05:10:00|8242.6|8227.6|8242|8227|8242.6|8227.6|8242|8227|1
1610515200000|2021-01-13 05:20:00|8241.2|8226.2|8242.3|8227.3|8244.1|8229.1|8240.6|8225.6|11
1610515500000|2021-01-13 05:25:00|8243.7|8228.7|8240|8225|8245.8|8230.8|8240|8225|12
1610515800000|2021-01-13 05:30:00|8240.2|8225.2|8234.7|8219.7|8240.2|8225.2|8234.7|8219.7|8
1610516100000|2021-01-13 05:35:00|8234.9|8219.9|8236.2|8221.2|8236.5|8221.5|8233.9|8218.9|7
1610516400000|2021-01-13 05:40:00|8235.4|8220.4|8236.4|8221.4|8236.9|8221.9|8235.4|8220.4|3
1610516700000|2021-01-13 05:45:00|8236.6|8221.6|8239.2|8224.2|8239.2|8224.2|8236.6|8221.6|3
1610517000000|2021-01-13 05:50:00|8239.8|8224.8|8235.5|8220.5|8240.4|8225.4|8235.5|8220.5|3
1610517300000|2021-01-13 05:55:00|8236.7|8221.7|8238|8223|8238|8223|8236.7|8221.7|0
1610517600000|2021-01-13 06:00:00|8237.8|8222.8|8239.1|8224.1|8239.3|8224.3|8237.3|8222.3|18
1610517900000|2021-01-13 06:05:00|8239.4|8224.4|8235.1|8220.1|8240.1|8225.1|8235.1|8220.1|2
1610518200000|2021-01-13 06:10:00|8235.6|8220.6|8235.3|8220.3|8237.5|8222.5|8235.3|8220.3|0
1610519100000|2021-01-13 06:25:00|8236.8|8221.8|8235.6|8220.6|8238.6|8223.6|8234.8|8219.8|1
1610519400000|2021-01-13 06:30:00|8235.1|8220.1|8235.1|8220.1|8235.1|8220.1|8235.1|8220.1|0
1610519700000|2021-01-13 06:35:00|8234.1|8219.1|8234|8219|8234.8|8219.8|8232.1|8217.1|18
1610520000000|2021-01-13 06:40:00|8233.4|8218.4|8234.7|8219.7|8234.9|8219.9|8232.8|8217.8|31
1610520300000|2021-01-13 06:45:00|8234.5|8219.5|8239.6|8224.6|8240.1|8225.1|8234.5|8219.5|12
1610520600000|2021-01-13 06:50:00|8240.1|8225.1|8237.6|8222.6|8240.2|8225.2|8236.1|8221.1|16
1610520900000|2021-01-13 06:55:00|8238.1|8223.1|8236.8|8221.8|8239.7|8224.7|8235.7|8220.7|8
1610521200000|2021-01-13 07:00:00|8236.6|8221.6|8233.8|8218.8|8236.6|8221.6|8233.8|8218.8|4
1610521500000|2021-01-13 07:05:00|8233.6|8218.6|8232.2|8217.2|8233.6|8218.6|8232.2|8217.2|12
1610521800000|2021-01-13 07:10:00|8233.4|8218.4|8237.3|8222.3|8238.1|8223.1|8233.4|8218.4|7
1610522100000|2021-01-13 07:15:00|8236.9|8221.9|8236.8|8221.8|8237|8222|8235.3|8220.3|7
1610522400000|2021-01-13 07:20:00|8232.3|8217.3|8233.3|8218.3|8233.3|8218.3|8232.3|8217.3|10
1610522700000|2021-01-13 07:25:00|8232.7|8217.7|8233.3|8218.3|8233.3|8218.3|8232.3|8217.3|0
1610523000000|2021-01-13 07:30:00|8234.8|8219.8|8233.8|8218.8|8237.3|8222.3|8233.3|8218.3|15
1610523300000|2021-01-13 07:35:00|8232.3|8217.3|8234.2|8219.2|8234.2|8219.2|8232.1|8217.1|10
1610523600000|2021-01-13 07:40:00|8233.9|8218.9|8233.2|8218.2|8234.2|8219.2|8231.1|8216.1|49
1610523900000|2021-01-13 07:45:00|8234.2|8219.2|8232.9|8217.9|8234.2|8219.2|8232.9|8217.9|5
1610524200000|2021-01-13 07:50:00|8234.2|8219.2|8231.9|8216.9|8234.2|8219.2|8231.9|8216.9|4
1610524500000|2021-01-13 07:55:00|8232.2|8217.2|8240.1|8225.1|8240.1|8225.1|8231.9|8216.9|22
1610524800000|2021-01-13 08:00:00|8240.3|8225.3|8234|8219|8240.3|8225.3|8234|8219|31
1610525100000|2021-01-13 08:05:00|8232.5|8217.5|8238.5|8223.5|8238.5|8223.5|8231.5|8216.5|5
1610525400000|2021-01-13 08:10:00|8239.8|8224.8|8238.3|8223.3|8240.3|8225.3|8238.3|8223.3|12
1610525700000|2021-01-13 08:15:00|8236.8|8221.8|8237|8222|8237|8222|8233.8|8218.8|4
1610526000000|2021-01-13 08:20:00|8236.7|8221.7|8237.3|8222.3|8237.3|8222.3|8236.7|8221.7|2
1610526300000|2021-01-13 08:25:00|8236.1|8221.1|8234.2|8219.2|8236.1|8221.1|8234.2|8219.2|2
1610526600000|2021-01-13 08:30:00|8234|8219|8233.8|8218.8|8234|8219|8233.8|8218.8|2
1610526900000|2021-01-13 08:35:00|8232.3|8217.3|8231|8216|8233.2|8218.2|8231|8216|20
1610527200000|2021-01-13 08:40:00|8232|8217|8232.8|8217.8|8233|8218|8231.5|8216.5|11
1610527500000|2021-01-13 08:45:00|8232.5|8217.5|8236.4|8221.4|8237.4|8222.4|8232.3|8217.3|20
1610527800000|2021-01-13 08:50:00|8235.5|8220.5|8237.9|8222.9|8237.9|8222.9|8231.4|8216.4|28
1610528100000|2021-01-13 08:55:00|8237.7|8222.7|8238.2|8223.2|8239.2|8224.2|8237.4|8222.4|10
1610528400000|2021-01-13 09:00:00|8239.2|8224.2|8231.9|8216.9|8239.2|8224.2|8231.4|8216.4|34
1610528700000|2021-01-13 09:05:00|8232.4|8217.4|8233.9|8218.9|8233.9|8218.9|8231.4|8216.4|6
1610529000000|2021-01-13 09:10:00|8233.7|8218.7|8234.2|8219.2|8234.4|8219.4|8231.9|8216.9|31
1610529300000|2021-01-13 09:15:00|8233.7|8218.7|8233.2|8218.2|8235.4|8220.4|8233.1|8218.1|7
1610529600000|2021-01-13 09:20:00|8232.7|8217.7|8233.4|8218.4|8233.9|8218.9|8231.9|8216.9|8
1610529900000|2021-01-13 09:25:00|8232.9|8217.9|8232.4|8217.4|8233.4|8218.4|8231.4|8216.4|7
1610530200000|2021-01-13 09:30:00|8232.7|8217.7|8232.9|8217.9|8233.9|8218.9|8232.4|8217.4|8
1610530500000|2021-01-13 09:35:00|8232.2|8217.2|8232.9|8217.9|8233.2|8218.2|8231.9|8216.9|3
1610530800000|2021-01-13 09:40:00|8233.2|8218.2|8232.9|8217.9|8233.4|8218.4|8231.4|8216.4|21
1610531100000|2021-01-13 09:45:00|8233.6|8218.6|8234.9|8219.9|8239.7|8224.7|8233.6|8218.6|33
1610531400000|2021-01-13 09:50:00|8235.1|8220.1|8234.2|8219.2|8235.1|8220.1|8233.4|8218.4|9
1610531700000|2021-01-13 09:55:00|8233.6|8218.6|8232.9|8217.9|8233.7|8218.7|8232.3|8217.3|4
1610532000000|2021-01-13 10:00:00|8233.1|8218.1|8218.4|8203.4|8233.9|8218.9|8217.6|8202.6|21
1610532300000|2021-01-13 10:05:00|8219.7|8204.7|8216.9|8201.9|8221.9|8206.9|8216.9|8201.9|23
1610532600000|2021-01-13 10:10:00|8218.7|8203.7|8216.9|8201.9|8218.9|8203.9|8216.9|8201.9|5
1610532900000|2021-01-13 10:15:00|8217.7|8202.7|8210.1|8195.1|8220.9|8205.9|8209.6|8194.6|29
1610533200000|2021-01-13 10:20:00|8209.8|8194.8|8213.7|8198.7|8214.2|8199.2|8208.4|8193.4|17
1610533500000|2021-01-13 10:25:00|8214.2|8199.2|8211.4|8196.4|8214.4|8199.4|8210.1|8195.1|18
1610533800000|2021-01-13 10:30:00|8210.6|8195.6|8214.4|8199.4|8215.4|8200.4|8210.1|8195.1|43
1610534100000|2021-01-13 10:35:00|8213.9|8198.9|8216.4|8201.4|8216.4|8201.4|8212.4|8197.4|9
1610534400000|2021-01-13 10:40:00|8216.7|8201.7|8213.7|8198.7|8221.1|8206.1|8211.7|8196.7|25
1610534700000|2021-01-13 10:45:00|8215.2|8200.2|8208.4|8193.4|8215.7|8200.7|8208.4|8193.4|90
1610535000000|2021-01-13 10:50:00|8208.6|8193.6|8205.1|8190.1|8208.6|8193.6|8204.8|8189.8|35
1610535300000|2021-01-13 10:55:00|8204.8|8189.8|8209.4|8194.4|8211|8196|8204.7|8189.7|42
1610535600000|2021-01-13 11:00:00|8209.2|8194.2|8209.2|8194.2|8209.4|8194.4|8207.7|8192.7|5
1610535900000|2021-01-13 11:05:00|8208.9|8193.9|8209.5|8194.5|8209.9|8194.9|8208.9|8193.9|4
1610536200000|2021-01-13 11:10:00|8209.8|8194.8|8213.3|8198.3|8213.3|8198.3|8209.8|8194.8|8
1610536500000|2021-01-13 11:15:00|8211.7|8196.7|8209.5|8194.5|8211.7|8196.7|8208.8|8193.8|10
1610536800000|2021-01-13 11:20:00|8208|8193|8210.8|8195.8|8210.8|8195.8|8207|8192|11
1610537100000|2021-01-13 11:25:00|8211.3|8196.3|8210|8195|8211.3|8196.3|8210|8195|0
1610537400000|2021-01-13 11:30:00|8211.5|8196.5|8208.8|8193.8|8211.5|8196.5|8207.5|8192.5|4
1610537700000|2021-01-13 11:35:00|8207.4|8192.4|8207.5|8192.5|8209|8194|8205.3|8190.3|12
1610538000000|2021-01-13 11:40:00|8207.2|8192.2|8210|8195|8210.5|8195.5|8207.2|8192.2|10
1610538300000|2021-01-13 11:45:00|8211|8196|8217.4|8202.4|8217.9|8202.9|8211|8196|41
1610538600000|2021-01-13 11:50:00|8216.1|8201.1|8212.6|8197.6|8216.9|8201.9|8212.1|8197.1|7
1610538900000|2021-01-13 11:55:00|8212.9|8197.9|8213.8|8198.8|8215.9|8200.9|8212.9|8197.9|9
1610539200000|2021-01-13 12:00:00|8212.6|8197.6|8212.9|8197.9|8212.9|8197.9|8211.6|8196.6|9
1610539500000|2021-01-13 12:05:00|8213.1|8198.1|8215.1|8200.1|8215.1|8200.1|8213.1|8198.1|16
1610539800000|2021-01-13 12:10:00|8215.3|8200.3|8214.8|8199.8|8217.4|8202.4|8214.8|8199.8|3
1610540100000|2021-01-13 12:15:00|8216.1|8201.1|8216.1|8201.1|8217.4|8202.4|8216.1|8201.1|4
1610540400000|2021-01-13 12:20:00|8215.5|8200.5|8218.6|8203.6|8218.8|8203.8|8214.6|8199.6|4
1610540700000|2021-01-13 12:25:00|8219.1|8204.1|8220.1|8205.1|8220.6|8205.6|8219.1|8204.1|10
1610541000000|2021-01-13 12:30:00|8218.9|8203.9|8219.8|8204.8|8220.1|8205.1|8218.1|8203.1|13
1610541300000|2021-01-13 12:35:00|8220.7|8205.7|8211|8196|8225.1|8210.1|8211|8196|52
1610541600000|2021-01-13 12:40:00|8210.7|8195.7|8205.5|8190.5|8210.7|8195.7|8204.8|8189.8|27
1610541900000|2021-01-13 12:45:00|8204.5|8189.5|8197.4|8182.4|8204.5|8189.5|8194.6|8179.6|83
1610542200000|2021-01-13 12:50:00|8197.2|8182.2|8199.7|8184.7|8199.7|8184.7|8194.9|8179.9|8
1610542500000|2021-01-13 12:55:00|8198.1|8183.1|8198.4|8183.4|8198.4|8183.4|8196.1|8181.1|12
1610542800000|2021-01-13 13:00:00|8198.9|8183.9|8197.3|8182.3|8199.2|8184.2|8193.6|8178.6|49
1610543100000|2021-01-13 13:05:00|8196.8|8181.8|8194.3|8179.3|8201.6|8186.6|8192|8177|46
1610543400000|2021-01-13 13:10:00|8192.7|8177.7|8192.3|8177.3|8194|8179|8184.4|8169.4|68
1610543700000|2021-01-13 13:15:00|8191.8|8176.8|8179.2|8164.2|8191.8|8176.8|8178.7|8163.7|68
1610544000000|2021-01-13 13:20:00|8178.7|8163.7|8179.3|8164.3|8182.6|8167.6|8173.4|8158.4|158
1610544300000|2021-01-13 13:25:00|8179|8164|8178.1|8163.1|8183.3|8168.3|8176.8|8161.8|31
1610544600000|2021-01-13 13:30:00|8175.1|8160.1|8184.8|8169.8|8186.7|8171.7|8174.1|8159.1|73
1610544900000|2021-01-13 13:35:00|8184.2|8169.2|8180.6|8165.6|8185.1|8170.1|8179.6|8164.6|59
1610545200000|2021-01-13 13:40:00|8180.1|8165.1|8186|8171|8186|8171|8179.6|8164.6|51
1610545500000|2021-01-13 13:45:00|8185.7|8170.7|8183.9|8168.9|8186.2|8171.2|8180.7|8165.7|35
1610545800000|2021-01-13 13:50:00|8183.2|8168.2|8182.3|8167.3|8191|8176|8181.8|8166.8|62
1610546100000|2021-01-13 13:55:00|8181|8166|8181.7|8166.7|8182.4|8167.4|8179.2|8164.2|25
1610546400000|2021-01-13 14:00:00|8182.7|8167.7|8192|8177|8192|8177|8179.5|8164.5|91
1610546700000|2021-01-13 14:05:00|8191.3|8176.3|8191.3|8176.3|8195.3|8180.3|8187.6|8172.6|40
1610547000000|2021-01-13 14:10:00|8191.9|8176.9|8189.3|8174.3|8196.8|8181.8|8180.8|8165.8|72
1610547300000|2021-01-13 14:15:00|8190.3|8175.3|8188|8173|8191.3|8176.3|8183.7|8168.7|70
1610547600000|2021-01-13 14:20:00|8189|8174|8188.7|8173.7|8190.5|8175.5|8186.2|8171.2|30
1610547900000|2021-01-13 14:25:00|8188.5|8173.5|8185.2|8170.2|8188.7|8173.7|8177.4|8162.4|191
1610548200000|2021-01-13 14:30:00|8186.4|8171.4|8176.7|8161.7|8187.2|8172.2|8172.3|8157.3|263
1610548500000|2021-01-13 14:35:00|8177.7|8162.7|8178.4|8163.4|8178.9|8163.9|8162.8|8147.8|292
1610548800000|2021-01-13 14:40:00|8179.1|8164.1|8177.5|8162.5|8183.5|8168.5|8175.7|8160.7|188
1610549100000|2021-01-13 14:45:00|8177.7|8162.7|8176.1|8161.1|8179.8|8164.8|8170.7|8155.7|145
1610549400000|2021-01-13 14:50:00|8175.6|8160.6|8179.1|8164.1|8180.7|8165.7|8173.6|8158.6|120
1610549700000|2021-01-13 14:55:00|8178.8|8163.8|8187.6|8172.6|8190.7|8175.7|8178.8|8163.8|103
1610550000000|2021-01-13 15:00:00|8188.1|8173.1|8182.1|8167.1|8189.1|8174.1|8181.7|8166.7|103
1610550300000|2021-01-13 15:05:00|8181.8|8166.8|8188.2|8173.2|8192.9|8177.9|8181.1|8166.1|104
1610550600000|2021-01-13 15:10:00|8188.6|8173.6|8192.3|8177.3|8198.4|8183.4|8188.2|8173.2|89
1610550900000|2021-01-13 15:15:00|8192|8177|8187.3|8172.3|8193.6|8178.6|8184.3|8169.3|103
1610551200000|2021-01-13 15:20:00|8186.3|8171.3|8181.8|8166.8|8186.3|8171.3|8181.8|8166.8|102
1610551500000|2021-01-13 15:25:00|8182.5|8167.5|8187.2|8172.2|8187.2|8172.2|8180.3|8165.3|280
1610551800000|2021-01-13 15:30:00|8191.5|8176.5|8188.2|8173.2|8196.4|8181.4|8182.1|8167.1|119
1610552100000|2021-01-13 15:35:00|8187.9|8172.9|8188.8|8173.8|8190.5|8175.5|8182.8|8167.8|257
1610552400000|2021-01-13 15:40:00|8188.7|8173.7|8180.7|8165.7|8188.7|8173.7|8179.2|8164.2|111
1610552700000|2021-01-13 15:45:00|8180.4|8165.4|8181.2|8166.2|8185|8170|8180.2|8165.2|84
1610553000000|2021-01-13 15:50:00|8182.2|8167.2|8177.4|8162.4|8185|8170|8174.2|8159.2|122
1610553300000|2021-01-13 15:55:00|8176.9|8161.9|8168.1|8153.1|8176.9|8161.9|8166.3|8151.3|184
1610553600000|2021-01-13 16:00:00|8168.4|8153.4|8165.3|8150.3|8170.1|8155.1|8159.8|8144.8|187
1610553900000|2021-01-13 16:05:00|8166.4|8151.4|8162.3|8147.3|8169.9|8154.9|8162.3|8147.3|95
1610554200000|2021-01-13 16:10:00|8161.7|8146.7|8162.3|8147.3|8163.9|8148.9|8156.8|8141.8|120
1610554500000|2021-01-13 16:15:00|8163.3|8148.3|8156.8|8141.8|8165.3|8150.3|8152.2|8137.2|305
1610554800000|2021-01-13 16:20:00|8156.4|8141.4|8154.4|8139.4|8156.8|8141.8|8151.9|8136.9|119
1610555100000|2021-01-13 16:25:00|8155.7|8140.7|8156.4|8141.4|8157.9|8142.9|8152.4|8137.4|136
1610555400000|2021-01-13 16:30:00|8156.9|8141.9|8152.7|8137.7|8157.7|8142.7|8150.7|8135.7|127
1610555700000|2021-01-13 16:35:00|8152.4|8137.4|8152.4|8137.4|8153.5|8138.5|8151.7|8136.7|39
1610556000000|2021-01-13 16:40:00|8153.4|8138.4|8155.7|8140.7|8156.9|8141.9|8153.4|8138.4|34
1610556300000|2021-01-13 16:45:00|8155.4|8140.4|8157.4|8142.4|8158.4|8143.4|8155.4|8140.4|36
1610556600000|2021-01-13 16:50:00|8156.8|8141.8|8155.2|8140.2|8157.9|8142.9|8155.2|8140.2|156
1610556900000|2021-01-13 16:55:00|8155.4|8140.4|8143.8|8128.8|8155.9|8140.9|8142.1|8127.1|128
1610557200000|2021-01-13 17:00:00|8142.1|8127.1|8140.8|8125.8|8142.3|8127.3|8135.8|8120.8|197
1610557500000|2021-01-13 17:05:00|8141.3|8126.3|8145.3|8130.3|8149.8|8134.8|8138.6|8123.6|154
1610557800000|2021-01-13 17:10:00|8145.6|8130.6|8139.2|8124.2|8149.6|8134.6|8139.2|8124.2|95
1610558100000|2021-01-13 17:15:00|8139.5|8124.5|8137.3|8122.3|8140.9|8125.9|8135.3|8120.3|194
1610558400000|2021-01-13 17:20:00|8136.7|8121.7|8139.6|8124.6|8139.8|8124.8|8130.3|8115.3|91
1610558700000|2021-01-13 17:25:00|8139.1|8124.1|8144.8|8129.8|8147.6|8132.6|8138.5|8123.5|71
1610559000000|2021-01-13 17:30:00|8144.3|8129.3|8144.5|8129.5|8145.6|8130.6|8138.2|8123.2|114
1610559300000|2021-01-13 17:35:00|8144.2|8129.2|8138|8123|8144.5|8129.5|8137.5|8122.5|26
1610559600000|2021-01-13 17:40:00|8137.6|8122.6|8135.4|8120.4|8138|8123|8133.1|8118.1|126
1610559900000|2021-01-13 17:45:00|8135.1|8120.1|8141.8|8126.8|8141.8|8126.8|8132.6|8117.6|144
1610560200000|2021-01-13 17:50:00|8141.3|8126.3|8152.8|8137.8|8152.8|8137.8|8139.8|8124.8|89
1610560500000|2021-01-13 17:55:00|8150.8|8135.8|8148.5|8133.5|8153.8|8138.8|8144|8129|54
1610560800000|2021-01-13 18:00:00|8150|8135|8152.7|8137.7|8155|8140|8148.2|8133.2|334
1610561100000|2021-01-13 18:05:00|8152.4|8137.4|8156.5|8141.5|8158.5|8143.5|8152.4|8137.4|80
1610561400000|2021-01-13 18:10:00|8156|8141|8154.2|8139.2|8156.4|8141.4|8154|8139|24
1610561700000|2021-01-13 18:15:00|8154.4|8139.4|8145.6|8130.6|8154.4|8139.4|8145.4|8130.4|61
1610562000000|2021-01-13 18:20:00|8145.9|8130.9|8151.4|8136.4|8151.4|8136.4|8144.1|8129.1|103
1610562300000|2021-01-13 18:25:00|8149.6|8134.6|8150.9|8135.9|8150.9|8135.9|8147.6|8132.6|64
1610562600000|2021-01-13 18:30:00|8153.1|8138.1|8155|8140|8155.5|8140.5|8151.3|8136.3|96
1610562900000|2021-01-13 18:35:00|8155.5|8140.5|8158.8|8143.8|8161.5|8146.5|8155|8140|204
1610563200000|2021-01-13 18:40:00|8158.3|8143.3|8151.9|8136.9|8158.3|8143.3|8151.3|8136.3|90
1610563500000|2021-01-13 18:45:00|8151.4|8136.4|8145.7|8130.7|8151.4|8136.4|8143.6|8128.6|160
1610563800000|2021-01-13 18:50:00|8145.9|8130.9|8146.4|8131.4|8151.4|8136.4|8143.1|8128.1|138
1610564100000|2021-01-13 18:55:00|8146.2|8131.2|8149.3|8134.3|8150|8135|8144.5|8129.5|279
1610564400000|2021-01-13 19:00:00|8147.3|8132.3|8145.3|8130.3|8151.8|8136.8|8144.3|8129.3|195
1610564700000|2021-01-13 19:05:00|8145.5|8130.5|8152.3|8137.3|8152.3|8137.3|8145|8130|503
1610565000000|2021-01-13 19:10:00|8152.7|8137.7|8137.6|8122.6|8153.1|8138.1|8118.4|8103.4|1414
1610565300000|2021-01-13 19:15:00|8137.1|8122.1|8131.4|8116.4|8141.6|8126.6|8126.6|8111.6|319
1610589600000|2021-01-14 02:00:00|8133.4|8118.4|8113.9|8098.9|8133.4|8118.4|8113.1|8098.1|47
1610589900000|2021-01-14 02:05:00|8113.1|8098.1|8104.9|8089.9|8113.1|8098.1|8104.2|8089.2|49
1610590200000|2021-01-14 02:10:00|8104.7|8089.7|8096.1|8081.1|8105.9|8090.9|8094.4|8079.4|73
1610590500000|2021-01-14 02:15:00|8095.2|8080.2|8083|8068|8098.7|8083.7|8075.3|8060.3|37
1610590800000|2021-01-14 02:20:00|8084|8069|8087|8072|8088.5|8073.5|8081.8|8066.8|9
1610591100000|2021-01-14 02:25:00|8088.4|8073.4|8087.5|8072.5|8090.3|8075.3|8083|8068|44
1610591400000|2021-01-14 02:30:00|8087.7|8072.7|8086|8071|8087.7|8072.7|8082.7|8067.7|11
1610591700000|2021-01-14 02:35:00|8085.8|8070.8|8092.3|8077.3|8102.3|8079|8081.8|8066.8|34
1610592000000|2021-01-14 02:40:00|8092.9|8077.9|8090.8|8075.8|8094.8|8079.8|8085.5|8070.5|33
1610592300000|2021-01-14 02:45:00|8089.9|8074.9|8073.1|8058.1|8091.6|8076.6|8072.6|8057.6|23
1610592600000|2021-01-14 02:50:00|8073.6|8058.6|8077.6|8062.6|8077.6|8062.6|8072.6|8057.6|27
1610592900000|2021-01-14 02:55:00|8077.9|8062.9|8075.6|8060.6|8078.4|8063.4|8072.4|8057.4|16
1610593200000|2021-01-14 03:00:00|8076|8061|8075.8|8060.8|8077.6|8062.6|8073.6|8058.6|10
1610593500000|2021-01-14 03:05:00|8076.3|8061.3|8081.6|8066.6|8084.4|8069.4|8074.6|8059.6|16
1610593800000|2021-01-14 03:10:00|8080.7|8065.7|8080.6|8065.6|8082.1|8067.1|8080.1|8065.1|22
1610594100000|2021-01-14 03:15:00|8079.7|8064.7|8083.8|8068.8|8083.8|8068.8|8078.8|8063.8|17
1610594400000|2021-01-14 03:20:00|8084.8|8069.8|8084.3|8069.3|8087.6|8072.6|8084.3|8069.3|11
1610594700000|2021-01-14 03:25:00|8084.1|8069.1|8083.8|8068.8|8085.1|8070.1|8083.3|8068.3|7
1610595000000|2021-01-14 03:30:00|8084.6|8069.6|8085.1|8070.1|8085.1|8070.1|8084.6|8069.6|0
1610595300000|2021-01-14 03:35:00|8085.6|8070.6|8086.8|8071.8|8087.1|8072.1|8085.6|8070.6|0
1610595600000|2021-01-14 03:40:00|8087.1|8072.1|8087.1|8072.1|8087.1|8072.1|8087.1|8072.1|0
1610595900000|2021-01-14 03:45:00|8087.3|8072.3|8084.9|8069.9|8087.3|8072.3|8084.4|8069.4|6
1610596200000|2021-01-14 03:50:00|8084.3|8069.3|8084.3|8069.3|8085.6|8070.6|8084.1|8069.1|2
1610596500000|2021-01-14 03:55:00|8086|8071|8085.8|8070.8|8086|8071|8085.8|8070.8|2
1610597100000|2021-01-14 04:05:00|8086.1|8071.1|8085.8|8070.8|8086.3|8071.3|8085.8|8070.8|0
1610598000000|2021-01-14 04:20:00|8085.6|8070.6|8086.8|8071.8|8088.9|8073.9|8085.6|8070.6|11
1610598300000|2021-01-14 04:25:00|8087.1|8072.1|8085.9|8070.9|8087.6|8072.6|8085.9|8070.9|1
1610598900000|2021-01-14 04:35:00|8086.2|8071.2|8087.1|8072.1|8087.1|8072.1|8086.2|8071.2|2
1610599500000|2021-01-14 04:45:00|8086.7|8071.7|8086.8|8071.8|8086.8|8071.8|8085.8|8070.8|1
1610599800000|2021-01-14 04:50:00|8087.4|8072.4|8085.8|8070.8|8087.4|8072.4|8085.8|8070.8|2
1610600100000|2021-01-14 04:55:00|8086.4|8071.4|8085.6|8070.6|8087.4|8072.4|8085.1|8070.1|2
1610600700000|2021-01-14 05:05:00|8085.7|8070.7|8085.7|8070.7|8085.7|8070.7|8085.7|8070.7|0
1610601000000|2021-01-14 05:10:00|8086.7|8071.7|8086.4|8071.4|8086.9|8071.9|8086.4|8071.4|1
1610601300000|2021-01-14 05:15:00|8084.9|8069.9|8086.9|8071.9|8087|8072|8084.9|8069.9|7
1610601600000|2021-01-14 05:20:00|8087.2|8072.2|8086.9|8071.9|8087.2|8072.2|8086.7|8071.7|0
1610601900000|2021-01-14 05:25:00|8086.2|8071.2|8086.7|8071.7|8087|8072|8086.2|8071.2|0
1610602200000|2021-01-14 05:30:00|8087|8072|8096.4|8081.4|8098.7|8083.7|8087|8072|31
1610603100000|2021-01-14 05:45:00|8097.3|8082.3|8098.7|8083.7|8098.7|8083.7|8096.1|8081.1|1
1610603400000|2021-01-14 05:50:00|8099|8084|8090.7|8075.7|8099.2|8084.2|8089.7|8074.7|4
1610603700000|2021-01-14 05:55:00|8091|8076|8084.2|8069.2|8091.2|8076.2|8083.9|8068.9|13
1610604000000|2021-01-14 06:00:00|8083.9|8068.9|8075|8060|8083.9|8068.9|8072.4|8057.4|63
1610604300000|2021-01-14 06:05:00|8075.7|8060.7|8078.7|8063.7|8078.7|8063.7|8074.2|8059.2|10
1610604600000|2021-01-14 06:10:00|8079.9|8064.9|8091|8076|8095.1|8077.1|8079.9|8064.9|14
1610604900000|2021-01-14 06:15:00|8090.4|8075.4|8093.2|8078.2|8101.9|8082.2|8090.2|8075.2|54
1610605200000|2021-01-14 06:20:00|8093.9|8078.9|8087.9|8072.9|8099.2|8079|8085.2|8070.2|7
1610605500000|2021-01-14 06:25:00|8087.7|8072.7|8085.9|8070.9|8088.4|8073.4|8085.9|8070.9|62
1610605800000|2021-01-14 06:30:00|8086.5|8071.5|8089|8074|8089|8074|8086.5|8071.5|1
1610606100000|2021-01-14 06:35:00|8092|8077|8094|8079|8094.2|8079.2|8092|8077|5
1610606700000|2021-01-14 06:45:00|8092|8077|8088.5|8073.5|8092|8077|8088.5|8073.5|1
1610607000000|2021-01-14 06:50:00|8078.6|8063.6|8078.2|8063.2|8079.4|8064.4|8078.2|8063.2|1
1610607300000|2021-01-14 06:55:00|8077.4|8062.4|8075.7|8060.7|8077.4|8062.4|8072.9|8057.9|4
1610607600000|2021-01-14 07:00:00|8075.5|8060.5|8078.3|8063.3|8078.3|8063.3|8075.5|8060.5|0
1610607900000|2021-01-14 07:05:00|8078.6|8063.6|8077.4|8062.4|8080.7|8065.7|8077.4|8062.4|3
1610608200000|2021-01-14 07:10:00|8070.7|8055.7|8078.7|8063.7|8078.7|8063.7|8070.7|8055.7|9
1610608500000|2021-01-14 07:15:00|8079.2|8064.2|8074.2|8059.2|8081|8066|8073.2|8058.2|23
1610608800000|2021-01-14 07:20:00|8074.7|8059.7|8078|8063|8078|8063|8074.7|8059.7|0
1610609100000|2021-01-14 07:25:00|8078.5|8063.5|8081.7|8066.7|8081.7|8066.7|8078.5|8063.5|0
1610609400000|2021-01-14 07:30:00|8082|8067|8086.5|8071.5|8087.3|8072.3|8079.7|8064.7|14
1610609700000|2021-01-14 07:35:00|8087.4|8072.4|8088.2|8073.2|8088.2|8073.2|8087.4|8072.4|2
1610610000000|2021-01-14 07:40:00|8088.3|8073.3|8086|8071|8090.5|8075.5|8084|8069|5
1610610300000|2021-01-14 07:45:00|8087.5|8072.5|8088.8|8073.8|8088.8|8073.8|8087.5|8072.5|1
1610610600000|2021-01-14 07:50:00|8086.6|8071.6|8088.3|8073.3|8088.3|8073.3|8086.6|8071.6|1
1610610900000|2021-01-14 07:55:00|8090.6|8075.6|8090.6|8075.6|8090.6|8075.6|8090.6|8075.6|1
1610611200000|2021-01-14 08:00:00|8090.8|8075.8|8089.4|8074.4|8095.6|8080.6|8089.4|8074.4|4
1610611500000|2021-01-14 08:05:00|8090.8|8075.8|8090.1|8075.1|8092.4|8077.4|8089.4|8074.4|1
1610611800000|2021-01-14 08:10:00|8091.1|8076.1|8090.3|8075.3|8092.6|8077.6|8090.3|8075.3|1
1610612100000|2021-01-14 08:15:00|8090|8075|8101.4|8086.4|8101.4|8086.4|8089.5|8074.5|22
1610612400000|2021-01-14 08:20:00|8102.4|8087.4|8115.6|8100.6|8116.2|8101.2|8102.4|8087.4|26
1610612700000|2021-01-14 08:25:00|8115.9|8100.9|8112.3|8097.3|8118.6|8103.6|8112.3|8097.3|16
1610613000000|2021-01-14 08:30:00|8111.8|8096.8|8113.3|8098.3|8115.3|8100.3|8111.3|8096.3|4
1610613300000|2021-01-14 08:35:00|8114.3|8099.3|8112.8|8097.8|8115.3|8100.3|8112.8|8097.8|8
1610613600000|2021-01-14 08:40:00|8113.3|8098.3|8112.6|8097.6|8114.6|8099.6|8112.6|8097.6|10
1610613900000|2021-01-14 08:45:00|8112.9|8097.9|8114.3|8099.3|8114.3|8099.3|8112.9|8097.9|0
1610614200000|2021-01-14 08:50:00|8115.3|8100.3|8114.6|8099.6|8118.1|8103.1|8114.1|8099.1|8
1610614800000|2021-01-14 09:00:00|8113.8|8098.8|8117.6|8102.6|8117.6|8102.6|8113.6|8098.6|9
1610615100000|2021-01-14 09:05:00|8118.1|8103.1|8114.4|8099.4|8118.1|8103.1|8113.3|8098.3|16
1610615400000|2021-01-14 09:10:00|8114.9|8099.9|8117.1|8102.1|8117.6|8102.6|8114.9|8099.9|5
1610615700000|2021-01-14 09:15:00|8115.9|8100.9|8115.6|8100.6|8115.9|8100.9|8114.1|8099.1|7
1610616000000|2021-01-14 09:20:00|8117.4|8102.4|8117.4|8102.4|8118.1|8103.1|8117.1|8102.1|3
1610616300000|2021-01-14 09:25:00|8117.1|8102.1|8113.1|8098.1|8119.4|8104.4|8111.9|8096.9|21
1610616600000|2021-01-14 09:30:00|8113.9|8098.9|8111.4|8096.4|8113.9|8098.9|8111.2|8096.2|6
1610616900000|2021-01-14 09:35:00|8112.9|8097.9|8114.3|8099.3|8117.8|8102.8|8112.9|8097.9|24
1610617200000|2021-01-14 09:40:00|8114.8|8099.8|8111.6|8096.6|8114.8|8099.8|8111.6|8096.6|4
1610617500000|2021-01-14 09:45:00|8114.9|8099.9|8115.3|8100.3|8115.6|8100.6|8114.9|8099.9|3
1610617800000|2021-01-14 09:50:00|8115.6|8100.6|8117.2|8102.2|8118.1|8103.1|8115.6|8100.6|5
1610618100000|2021-01-14 09:55:00|8117.4|8102.4|8124.9|8109.9|8125.2|8110.2|8117.4|8102.4|11
1610618400000|2021-01-14 10:00:00|8124.7|8109.7|8125.2|8110.2|8129.7|8114.7|8124.4|8109.4|41
1610618700000|2021-01-14 10:05:00|8124.4|8109.4|8121.1|8106.1|8128.4|8113.4|8119.9|8104.9|14
1610619000000|2021-01-14 10:10:00|8122.3|8107.3|8124.9|8109.9|8126.7|8111.7|8122.3|8107.3|16
1610619300000|2021-01-14 10:15:00|8125.5|8110.5|8134.4|8119.4|8137.9|8122.9|8125.5|8110.5|106
1610619600000|2021-01-14 10:20:00|8133.9|8118.9|8134.1|8119.1|8134.9|8119.9|8130.1|8115.1|3
1610619900000|2021-01-14 10:25:00|8134.4|8119.4|8132.9|8117.9|8134.4|8119.4|8128.4|8113.4|9
1610620200000|2021-01-14 10:30:00|8133.2|8118.2|8136.4|8121.4|8136.9|8121.9|8133.2|8118.2|14
1610620500000|2021-01-14 10:35:00|8134.4|8119.4|8147.6|8132.6|8148.6|8133.6|8127.7|8112.7|48
1610620800000|2021-01-14 10:40:00|8146.4|8131.4|8145.9|8130.9|8149.1|8134.1|8143.1|8128.1|7
1610621100000|2021-01-14 10:45:00|8146.2|8131.2|8156.1|8141.1|8160.6|8145.6|8145.9|8130.9|27
1610621400000|2021-01-14 10:50:00|8155.3|8140.3|8144.6|8129.6|8155.3|8140.3|8144.6|8129.6|46
1610621700000|2021-01-14 10:55:00|8144|8129|8138.6|8123.6|8144|8129|8138|8123|68
1610622000000|2021-01-14 11:00:00|8139.1|8124.1|8137|8122|8139.1|8124.1|8133.8|8118.8|11
1610622300000|2021-01-14 11:05:00|8138.2|8123.2|8140.4|8125.4|8142.4|8127.4|8137.2|8122.2|8
1610622600000|2021-01-14 11:10:00|8139.6|8124.6|8133.4|8118.4|8139.6|8124.6|8133.3|8118.3|6
1610622900000|2021-01-14 11:15:00|8133.6|8118.6|8134.4|8119.4|8136.4|8121.4|8133.6|8118.6|41
1610623200000|2021-01-14 11:20:00|8134.8|8119.8|8132.5|8117.5|8136.8|8121.8|8132|8117|13
1610623500000|2021-01-14 11:25:00|8126.4|8111.4|8122.2|8107.2|8126.5|8111.5|8119.7|8104.7|12
1610623800000|2021-01-14 11:30:00|8122|8107|8114.5|8099.5|8122|8107|8114.3|8099.3|2
1610624100000|2021-01-14 11:35:00|8116.3|8101.3|8113|8098|8117.8|8102.8|8113|8098|2
1610624400000|2021-01-14 11:40:00|8112.5|8097.5|8111|8096|8113.2|8098.2|8110.7|8095.7|10
1610624700000|2021-01-14 11:45:00|8112.4|8097.4|8107.5|8092.5|8113.5|8098.5|8106.2|8091.2|7
1610625000000|2021-01-14 11:50:00|8107.7|8092.7|8108|8093|8110.5|8095.5|8103|8088|33
1610625300000|2021-01-14 11:55:00|8108.3|8093.3|8115.4|8100.4|8116|8101|8108.2|8093.2|23
1610625600000|2021-01-14 12:00:00|8116.3|8101.3|8120.1|8105.1|8120.4|8105.4|8116.3|8101.3|1
1610625900000|2021-01-14 12:05:00|8120.6|8105.6|8122.4|8107.4|8125.7|8110.7|8120.1|8105.1|8
1610626200000|2021-01-14 12:10:00|8121.5|8106.5|8113.9|8098.9|8121.5|8106.5|8113.6|8098.6|25
1610626500000|2021-01-14 12:15:00|8114.6|8099.6|8116.1|8101.1|8116.1|8101.1|8114.6|8099.6|3
1610626800000|2021-01-14 12:20:00|8114.6|8099.6|8111.6|8096.6|8114.6|8099.6|8111.6|8096.6|5
1610627100000|2021-01-14 12:25:00|8111.1|8096.1|8112.1|8097.1|8114.2|8099.2|8111.1|8096.1|9
1610627400000|2021-01-14 12:30:00|8113.6|8098.6|8113.6|8098.6|8114.4|8099.4|8113.6|8098.6|11
1610627700000|2021-01-14 12:35:00|8113.4|8098.4|8117.6|8102.6|8118.4|8103.4|8112.9|8097.9|7
1610628000000|2021-01-14 12:40:00|8117.4|8102.4|8112.7|8097.7|8118.4|8103.4|8111.9|8096.9|14
1610628300000|2021-01-14 12:45:00|8112.4|8097.4|8111.2|8096.2|8112.7|8097.7|8111.2|8096.2|15
1610628600000|2021-01-14 12:50:00|8111.4|8096.4|8116.2|8101.2|8116.2|8101.2|8111.4|8096.4|10
1610628900000|2021-01-14 12:55:00|8115.7|8100.7|8131|8116|8133|8118|8115.7|8100.7|54
1610629200000|2021-01-14 13:00:00|8130.7|8115.7|8113.7|8098.7|8133.5|8118.5|8113.7|8098.7|65
1610629500000|2021-01-14 13:05:00|8112.5|8097.5|8107.5|8092.5|8113.2|8098.2|8100.3|8085.3|75
1610629800000|2021-01-14 13:10:00|8107.8|8092.8|8108.3|8093.3|8109|8094|8098.3|8083.3|137
1610630100000|2021-01-14 13:15:00|8108|8093|8119.6|8104.6|8119.6|8104.6|8108|8093|68
1610630400000|2021-01-14 13:20:00|8119.3|8104.3|8127.1|8112.1|8127.1|8112.1|8115.8|8100.8|90
1610630700000|2021-01-14 13:25:00|8127.8|8112.8|8121.1|8106.1|8129.9|8114.9|8118.1|8103.1|38
1610631000000|2021-01-14 13:30:00|8121.6|8106.6|8138.4|8123.4|8143.9|8128.9|8121.6|8106.6|89
1610631300000|2021-01-14 13:35:00|8136.6|8121.6|8131.9|8116.9|8139.9|8124.9|8130.9|8115.9|32
1610631600000|2021-01-14 13:40:00|8131|8116|8117.9|8102.9|8131.9|8116.9|8115.8|8100.8|71
1610631900000|2021-01-14 13:45:00|8118.6|8103.6|8121|8106|8130.2|8115.2|8118.4|8103.4|34
1610632200000|2021-01-14 13:50:00|8123.7|8108.7|8127.7|8112.7|8130.2|8115.2|8123.7|8108.7|30
1610632500000|2021-01-14 13:55:00|8127.5|8112.5|8121.8|8106.8|8133.7|8118.7|8120|8105|57
1610632800000|2021-01-14 14:00:00|8121.2|8106.2|8130|8115|8134|8119|8121.2|8106.2|59
1610633100000|2021-01-14 14:05:00|8128|8113|8140.1|8125.1|8141.8|8126.8|8128|8113|44
1610633400000|2021-01-14 14:10:00|8140.3|8125.3|8146.6|8131.6|8146.8|8131.8|8137.6|8122.6|22
1610633700000|2021-01-14 14:15:00|8146.3|8131.3|8140.8|8125.8|8151.8|8136.8|8139.3|8124.3|67
1610634000000|2021-01-14 14:20:00|8141.6|8126.6|8146.6|8131.6|8148.8|8133.8|8141.6|8126.6|44
1610634300000|2021-01-14 14:25:00|8147.1|8132.1|8151.4|8136.4|8154.4|8139.4|8146.1|8131.1|146
1610634600000|2021-01-14 14:30:00|8152.2|8137.2|8160.3|8145.3|8164.8|8149.8|8144|8129|237
1610634900000|2021-01-14 14:35:00|8160.6|8145.6|8169|8154|8170.3|8155.3|8160.6|8145.6|222
1610635200000|2021-01-14 14:40:00|8168.8|8153.8|8151.1|8136.1|8169.8|8154.8|8151.1|8136.1|209
1610635500000|2021-01-14 14:45:00|8150.7|8135.7|8159.4|8144.4|8163.7|8148.7|8149.6|8134.6|178
1610635800000|2021-01-14 14:50:00|8160.7|8145.7|8157.4|8142.4|8165.2|8150.2|8157.2|8142.2|107
1610636100000|2021-01-14 14:55:00|8157.9|8142.9|8161|8146|8161.8|8146.8|8156.2|8141.2|114
1610636400000|2021-01-14 15:00:00|8161.3|8146.3|8170.7|8155.7|8174.5|8159.5|8161.3|8146.3|199
1610636700000|2021-01-14 15:05:00|8171.1|8156.1|8172.5|8157.5|8172.9|8157.9|8163.5|8148.5|106
1610637000000|2021-01-14 15:10:00|8173|8158|8178.2|8163.2|8179.5|8164.5|8173|8158|138
1610637300000|2021-01-14 15:15:00|8178.7|8163.7|8180|8165|8185.5|8170.5|8178.7|8163.7|111
1610637600000|2021-01-14 15:20:00|8180.2|8165.2|8183.8|8168.8|8185.8|8170.8|8180.2|8165.2|85
1610637900000|2021-01-14 15:25:00|8184|8169|8183.1|8168.1|8189.5|8174.5|8180.9|8165.9|179
1610638200000|2021-01-14 15:30:00|8182.9|8167.9|8187|8172|8188.5|8173.5|8182.7|8167.7|142
1610638500000|2021-01-14 15:35:00|8187.5|8172.5|8178.8|8163.8|8188.5|8173.5|8175.3|8160.3|188
1610638800000|2021-01-14 15:40:00|8179.3|8164.3|8178.7|8163.7|8181.3|8166.3|8175.4|8160.4|117
1610639100000|2021-01-14 15:45:00|8178.4|8163.4|8175.2|8160.2|8178.4|8163.4|8172.9|8157.9|96
1610639400000|2021-01-14 15:50:00|8175.5|8160.5|8176|8161|8179.8|8164.8|8173.7|8158.7|51
1610639700000|2021-01-14 15:55:00|8175.8|8160.8|8173.8|8158.8|8179.9|8164.9|8171.8|8156.8|70
1610640000000|2021-01-14 16:00:00|8173.6|8158.6|8171.2|8156.2|8181.1|8166.1|8170.5|8155.5|80
1610640300000|2021-01-14 16:05:00|8170.7|8155.7|8169.2|8154.2|8172.5|8157.5|8167|8152|65
1610640600000|2021-01-14 16:10:00|8169.5|8154.5|8173.3|8158.3|8174.6|8159.6|8164.7|8149.7|83
1610640900000|2021-01-14 16:15:00|8174.1|8159.1|8166.8|8151.8|8176.6|8161.6|8163|8148|71
1610641200000|2021-01-14 16:20:00|8166.5|8151.5|8167.9|8152.9|8167.9|8152.9|8162.5|8147.5|55
1610641500000|2021-01-14 16:25:00|8168.1|8153.1|8178.4|8163.4|8180.2|8165.2|8168.1|8153.1|42
1610641800000|2021-01-14 16:30:00|8178.2|8163.2|8179.9|8164.9|8182.7|8167.7|8172.9|8157.9|133
1610642100000|2021-01-14 16:35:00|8179.6|8164.6|8183|8168|8184.5|8169.5|8179.6|8164.6|34
1610642400000|2021-01-14 16:40:00|8183.5|8168.5|8185.6|8170.6|8186.2|8171.2|8182|8167|120
1610642700000|2021-01-14 16:45:00|8184.6|8169.6|8185.2|8170.2|8186.2|8171.2|8183.1|8168.1|44
1610643000000|2021-01-14 16:50:00|8185|8170|8184.9|8169.9|8187.2|8172.2|8182.9|8167.9|31
1610643300000|2021-01-14 16:55:00|8185.6|8170.6|8183.4|8168.4|8192|8177|8183.2|8168.2|142
1610643600000|2021-01-14 17:00:00|8183.2|8168.2|8182.5|8167.5|8186.4|8171.4|8182|8167|45
1610643900000|2021-01-14 17:05:00|8183.2|8168.2|8180.7|8165.7|8184.9|8169.9|8180.5|8165.5|59
1610644200000|2021-01-14 17:10:00|8181|8166|8171.5|8156.5|8181.2|8166.2|8171.2|8156.2|76
1610644500000|2021-01-14 17:15:00|8171|8156|8162.4|8147.4|8172.5|8157.5|8161.6|8146.6|89
1610644800000|2021-01-14 17:20:00|8162.9|8147.9|8171.6|8156.6|8177.1|8162.1|8162.9|8147.9|74
1610645100000|2021-01-14 17:25:00|8171.4|8156.4|8174.7|8159.7|8174.7|8159.7|8169.4|8154.4|26
1610645400000|2021-01-14 17:30:00|8175.3|8160.3|8175.4|8160.4|8182.9|8167.9|8173.2|8158.2|149
1610645700000|2021-01-14 17:35:00|8173.9|8158.9|8172.1|8157.1|8176.4|8161.4|8170.7|8155.7|54
1610646000000|2021-01-14 17:40:00|8171.9|8156.9|8179.7|8164.7|8179.7|8164.7|8170.9|8155.9|64
1610646300000|2021-01-14 17:45:00|8179.9|8164.9|8176.4|8161.4|8180.2|8165.2|8173.7|8158.7|33
1610646600000|2021-01-14 17:50:00|8177|8162|8178.7|8163.7|8184.2|8169.2|8177|8162|32
1610646900000|2021-01-14 17:55:00|8179.8|8164.8|8183.1|8168.1|8184|8169|8178.4|8163.4|69
1610647200000|2021-01-14 18:00:00|8182.9|8167.9|8187.7|8172.7|8188.7|8173.7|8182.9|8167.9|82
1610647500000|2021-01-14 18:05:00|8187.4|8172.4|8188.7|8173.7|8188.9|8173.9|8187.4|8172.4|37
1610647800000|2021-01-14 18:10:00|8188.5|8173.5|8181|8166|8188.9|8173.9|8180.7|8165.7|33
1610648100000|2021-01-14 18:15:00|8181.7|8166.7|8180.9|8165.9|8182.4|8167.4|8180.4|8165.4|73
1610648400000|2021-01-14 18:20:00|8180.7|8165.7|8183.4|8168.4|8188.7|8173.7|8180.4|8165.4|69
1610648700000|2021-01-14 18:25:00|8183.1|8168.1|8177.9|8162.9|8183.1|8168.1|8177.9|8162.9|63
1610649000000|2021-01-14 18:30:00|8178.1|8163.1|8175.5|8160.5|8180.5|8165.5|8175.2|8160.2|81
1610649300000|2021-01-14 18:35:00|8175.8|8160.8|8170.9|8155.9|8178.2|8163.2|8168.9|8153.9|132
1610649600000|2021-01-14 18:40:00|8170.5|8155.5|8170.2|8155.2|8172.1|8157.1|8164.7|8149.7|112
1610649900000|2021-01-14 18:45:00|8172|8157|8168.6|8153.6|8172.4|8157.4|8166.4|8151.4|51
1610650200000|2021-01-14 18:50:00|8169.6|8154.6|8169.4|8154.4|8173.2|8158.2|8168.6|8153.6|51
1610650500000|2021-01-14 18:55:00|8170.1|8155.1|8168.9|8153.9|8170.4|8155.4|8167.6|8152.6|51
1610650800000|2021-01-14 19:00:00|8169.1|8154.1|8170.1|8155.1|8170.1|8155.1|8167.1|8152.1|98
1610651100000|2021-01-14 19:05:00|8170.4|8155.4|8166.3|8151.3|8170.4|8155.4|8160.6|8145.6|234
1610651400000|2021-01-14 19:10:00|8165.9|8150.9|8151|8136|8176|8161|8146.7|8131.7|827
1610651700000|2021-01-14 19:15:00|8150.8|8135.8|8160.3|8145.3|8167.6|8152.6|8149.9|8134.9|179
1610652000000|2021-01-14 19:20:00|8160.1|8145.1|8160.1|8145.1|8160.1|8145.1|8160.1|8145.1|0
1610676000000|2021-01-15 02:00:00|8155.4|8140.4|8163.4|8148.4|8186.6|8160.2|8155.4|8140.4|40
1610676300000|2021-01-15 02:05:00|8162.9|8147.9|8161.9|8146.9|8162.9|8147.9|8159.6|8144.6|8
1610676600000|2021-01-15 02:10:00|8162.2|8147.2|8166.9|8151.9|8167.9|8152.9|8162.2|8147.2|5
1610676900000|2021-01-15 02:15:00|8165.8|8150.8|8161.9|8146.9|8165.8|8150.8|8160.9|8145.9|11
1610677200000|2021-01-15 02:20:00|8161.4|8146.4|8160.9|8145.9|8161.4|8146.4|8160.1|8145.1|3
1610677500000|2021-01-15 02:25:00|8162.4|8147.4|8161.9|8146.9|8163.4|8148.4|8161.4|8146.4|4
1610677800000|2021-01-15 02:30:00|8162.9|8147.9|8152.9|8137.9|8164.9|8149.9|8152.9|8137.9|57
1610678100000|2021-01-15 02:35:00|8150.9|8135.9|8133.1|8118.1|8151.4|8136.4|8130.3|8115.3|40
1610678400000|2021-01-15 02:40:00|8134.1|8119.1|8133.6|8118.6|8135.1|8120.1|8133.6|8118.6|8
1610678700000|2021-01-15 02:45:00|8134.8|8119.8|8134.9|8119.9|8137.3|8122.3|8134.6|8119.6|4
1610679000000|2021-01-15 02:50:00|8138.6|8123.6|8136.9|8121.9|8138.6|8123.6|8136.9|8121.9|2
1610679300000|2021-01-15 02:55:00|8137.1|8122.1|8136.1|8121.1|8137.1|8122.1|8136.1|8121.1|0
1610679600000|2021-01-15 03:00:00|8136.4|8121.4|8139.9|8124.9|8139.9|8124.9|8136.4|8121.4|8
1610680200000|2021-01-15 03:10:00|8140.2|8125.2|8136.9|8121.9|8140.2|8125.2|8135.6|8120.6|6
1610680500000|2021-01-15 03:15:00|8135.7|8120.7|8137.9|8122.9|8138.2|8123.2|8135.7|8120.7|3
1610680800000|2021-01-15 03:20:00|8138.2|8123.2|8136.3|8121.3|8138.7|8123.7|8135.6|8120.6|20
1610681100000|2021-01-15 03:25:00|8136.1|8121.1|8137.9|8122.9|8137.9|8122.9|8136.1|8121.1|1
1610681700000|2021-01-15 03:35:00|8138.6|8123.6|8136.9|8121.9|8138.6|8123.6|8136.9|8121.9|1
1610682000000|2021-01-15 03:40:00|8136.3|8121.3|8138.9|8123.9|8138.9|8123.9|8135.4|8120.4|3
1610682300000|2021-01-15 03:45:00|8138.1|8123.1|8136.6|8121.6|8138.1|8123.1|8136.6|8121.6|2
1610682600000|2021-01-15 03:50:00|8136.7|8121.7|8136.7|8121.7|8136.7|8121.7|8136.7|8121.7|0
1610682900000|2021-01-15 03:55:00|8137.9|8122.9|8138.4|8123.4|8138.7|8123.7|8137.9|8122.9|0
1610683200000|2021-01-15 04:00:00|8137.9|8122.9|8137.9|8122.9|8137.9|8122.9|8137.9|8122.9|0
1610683500000|2021-01-15 04:05:00|8138|8123|8138|8123|8138|8123|8138|8123|0
1610683800000|2021-01-15 04:10:00|8136.7|8121.7|8136.7|8121.7|8136.7|8121.7|8136.7|8121.7|1
1610684100000|2021-01-15 04:15:00|8137.2|8122.2|8138|8123|8138|8123|8137.2|8122.2|0
1610684700000|2021-01-15 04:25:00|8138.2|8123.2|8138.2|8123.2|8138.2|8123.2|8138.2|8123.2|0
1610685300000|2021-01-15 04:35:00|8138.5|8123.5|8138.7|8123.7|8138.7|8123.7|8138.5|8123.5|0
1610686200000|2021-01-15 04:50:00|8139.2|8124.2|8138.9|8123.9|8139.2|8124.2|8138.9|8123.9|0
1610686500000|2021-01-15 04:55:00|8139.2|8124.2|8139|8124|8139.2|8124.2|8139|8124|2
1610686800000|2021-01-15 05:00:00|8138.1|8123.1|8138|8123|8138.2|8123.2|8136.8|8121.8|1
1610687100000|2021-01-15 05:05:00|8137.4|8122.4|8137|8122|8137.4|8122.4|8136.9|8121.9|7
1610687400000|2021-01-15 05:10:00|8137.8|8122.8|8139.2|8124.2|8139.2|8124.2|8137.8|8122.8|1
1610687700000|2021-01-15 05:15:00|8139|8124|8131.1|8116.1|8139|8124|8131.1|8116.1|10
1610688000000|2021-01-15 05:20:00|8131.4|8116.4|8130.4|8115.4|8131.4|8116.4|8129.9|8114.9|3
1610688300000|2021-01-15 05:25:00|8129.1|8114.1|8130.1|8115.1|8130.4|8115.4|8129.1|8114.1|1
1610688600000|2021-01-15 05:30:00|8129.8|8114.8|8122.1|8107.1|8129.9|8114.9|8121.6|8106.6|12
1610688900000|2021-01-15 05:35:00|8123.7|8108.7|8120.6|8105.6|8123.7|8108.7|8119.6|8104.6|23
1610689200000|2021-01-15 05:40:00|8120.9|8105.9|8124.4|8109.4|8124.9|8109.9|8120.9|8105.9|3
1610689500000|2021-01-15 05:45:00|8124.1|8109.1|8121.9|8106.9|8124.9|8109.9|8121.9|8106.9|9
1610689800000|2021-01-15 05:50:00|8122.9|8107.9|8123.4|8108.4|8123.5|8108.5|8122.6|8107.6|3
1610690100000|2021-01-15 05:55:00|8123.7|8108.7|8123.4|8108.4|8125.7|8110.7|8123.4|8108.4|4
1610690400000|2021-01-15 06:00:00|8123.2|8108.2|8120.7|8105.7|8123.7|8108.7|8120.7|8105.7|14
1610690700000|2021-01-15 06:05:00|8120.2|8105.2|8125.4|8110.4|8125.4|8110.4|8119.4|8104.4|20
1610691000000|2021-01-15 06:10:00|8125.5|8110.5|8125.5|8110.5|8125.5|8110.5|8125|8110|0
1610691300000|2021-01-15 06:15:00|8125|8110|8120.7|8105.7|8125|8110|8120.7|8105.7|13
1610691600000|2021-01-15 06:20:00|8120.5|8105.5|8119.2|8104.2|8120.7|8105.7|8119.2|8104.2|5
1610691900000|2021-01-15 06:25:00|8119|8104|8122.5|8107.5|8122.5|8107.5|8114.5|8099.5|40
1610692200000|2021-01-15 06:30:00|8121.8|8106.8|8121.8|8106.8|8121.8|8106.8|8121.8|8106.8|0
1610692500000|2021-01-15 06:35:00|8122.7|8107.7|8123|8108|8123.5|8108.5|8122.7|8107.7|0
1610692800000|2021-01-15 06:40:00|8121.9|8106.9|8117.3|8102.3|8121.9|8106.9|8116.5|8101.5|11
1610693100000|2021-01-15 06:45:00|8119|8104|8117.1|8102.1|8119.3|8104.3|8116.1|8101.1|5
1610693400000|2021-01-15 06:50:00|8116.8|8101.8|8118.1|8103.1|8120.3|8105.3|8116.8|8101.8|4
1610693700000|2021-01-15 06:55:00|8117.5|8102.5|8111.2|8096.2|8117.5|8102.5|8110.2|8095.2|60
1610694000000|2021-01-15 07:00:00|8110.8|8095.8|8107.9|8092.9|8110.8|8095.8|8107.1|8092.1|13
1610694300000|2021-01-15 07:05:00|8108.4|8093.4|8107.5|8092.5|8111.7|8096.7|8106.5|8091.5|7
1610694600000|2021-01-15 07:10:00|8105.7|8090.7|8109.2|8094.2|8109.2|8094.2|8105.7|8090.7|5
1610694900000|2021-01-15 07:15:00|8109|8094|8109.1|8094.1|8111.2|8096.2|8106.7|8091.7|11
1610695200000|2021-01-15 07:20:00|8109.6|8094.6|8108|8093|8109.6|8094.6|8105.6|8090.6|14
1610695500000|2021-01-15 07:25:00|8107.4|8092.4|8106.7|8091.7|8107.4|8092.4|8106.2|8091.2|1
1610695800000|2021-01-15 07:30:00|8106.9|8091.9|8109.1|8094.1|8109.4|8094.4|8106.9|8091.9|5
1610696100000|2021-01-15 07:35:00|8109.6|8094.6|8109.1|8094.1|8109.6|8094.6|8109.1|8094.1|2
1610696400000|2021-01-15 07:40:00|8110.9|8095.9|8111.4|8096.4|8112.4|8097.4|8110.9|8095.9|11
1610696700000|2021-01-15 07:45:00|8111.1|8096.1|8111.6|8096.6|8112.6|8097.6|8110.9|8095.9|14
1610697000000|2021-01-15 07:50:00|8112.4|8097.4|8105.6|8090.6|8112.4|8097.4|8105.6|8090.6|22
1610697300000|2021-01-15 07:55:00|8105.7|8090.7|8107.4|8092.4|8108.2|8093.2|8105.7|8090.7|9
1610697600000|2021-01-15 08:00:00|8107.9|8092.9|8112.2|8097.2|8112.4|8097.4|8107.9|8092.9|16
1610697900000|2021-01-15 08:05:00|8112.4|8097.4|8127.8|8112.8|8127.8|8112.8|8112.4|8097.4|55
1610698200000|2021-01-15 08:10:00|8126.5|8111.5|8127.3|8112.3|8127.3|8112.3|8123.5|8108.5|20
1610698500000|2021-01-15 08:15:00|8128.2|8113.2|8135.3|8120.3|8135.3|8120.3|8127.5|8112.5|11
1610698800000|2021-01-15 08:20:00|8135|8120|8132.8|8117.8|8135.3|8120.3|8132.8|8117.8|0
1610699100000|2021-01-15 08:25:00|8129.8|8114.8|8126|8111|8129.8|8114.8|8124.8|8109.8|7
1610699400000|2021-01-15 08:30:00|8125.8|8110.8|8129.3|8114.3|8130|8115|8123.8|8108.8|17
1610699700000|2021-01-15 08:35:00|8130.1|8115.1|8130|8115|8131|8116|8129.5|8114.5|2
1610700000000|2021-01-15 08:40:00|8129.8|8114.8|8129.3|8114.3|8131|8116|8128.5|8113.5|3
1610700300000|2021-01-15 08:45:00|8127.9|8112.9|8130.6|8115.6|8130.6|8115.6|8126.6|8111.6|3
1610700600000|2021-01-15 08:50:00|8130.3|8115.3|8133.8|8118.8|8134.1|8119.1|8130.1|8115.1|9
1610700900000|2021-01-15 08:55:00|8134.1|8119.1|8135.3|8120.3|8139.6|8124.6|8134.1|8119.1|6
1610701200000|2021-01-15 09:00:00|8135.6|8120.6|8142.1|8127.1|8142.1|8127.1|8135.6|8120.6|8
1610701500000|2021-01-15 09:05:00|8142.6|8127.6|8142.6|8127.6|8147.9|8132.9|8141.1|8126.1|32
1610701800000|2021-01-15 09:10:00|8141.4|8126.4|8141.3|8126.3|8141.4|8126.4|8140.8|8125.8|1
1610702100000|2021-01-15 09:15:00|8141|8126|8135.9|8120.9|8141.6|8126.6|8135.7|8120.7|26
1610702400000|2021-01-15 09:20:00|8135.7|8120.7|8139.2|8124.2|8139.2|8124.2|8131.6|8116.6|20
1610702700000|2021-01-15 09:25:00|8139.4|8124.4|8138.4|8123.4|8141.2|8126.2|8138.4|8123.4|16
1610703000000|2021-01-15 09:30:00|8136.2|8121.2|8138.6|8123.6|8138.6|8123.6|8135.4|8120.4|20
1610703300000|2021-01-15 09:35:00|8138.3|8123.3|8145.4|8130.4|8145.4|8130.4|8137.2|8122.2|11
1610703600000|2021-01-15 09:40:00|8144.5|8129.5|8152.7|8137.7|8154.2|8139.2|8143.4|8128.4|30
1610703900000|2021-01-15 09:45:00|8154|8139|8155.2|8140.2|8156|8141|8154|8139|4
1610704200000|2021-01-15 09:50:00|8155.7|8140.7|8157.4|8142.4|8157.4|8142.4|8155.7|8140.7|7
1610704500000|2021-01-15 09:55:00|8156.2|8141.2|8154.4|8139.4|8156.2|8141.2|8151.4|8136.4|12
1610704800000|2021-01-15 10:00:00|8154.6|8139.6|8155.6|8140.6|8158.4|8143.4|8151.9|8136.9|38
1610705100000|2021-01-15 10:05:00|8156.5|8141.5|8160.8|8145.8|8164.2|8149.2|8154.9|8139.9|136
1610705400000|2021-01-15 10:10:00|8161.3|8146.3|8154.8|8139.8|8164.8|8149.8|8154.8|8139.8|30
1610705700000|2021-01-15 10:15:00|8153.9|8138.9|8155.8|8140.8|8156.1|8141.1|8151.5|8136.5|6
1610706000000|2021-01-15 10:20:00|8156.1|8141.1|8148.5|8133.5|8159.3|8144.3|8147.5|8132.5|108
1610706300000|2021-01-15 10:25:00|8148.3|8133.3|8145.6|8130.6|8148.6|8133.6|8145.6|8130.6|31
1610706600000|2021-01-15 10:30:00|8145.9|8130.9|8156.4|8141.4|8159.8|8144.8|8145.9|8130.9|71
1610706900000|2021-01-15 10:35:00|8156.8|8141.8|8155|8140|8158.1|8143.1|8153.6|8138.6|9
1610707200000|2021-01-15 10:40:00|8155.6|8140.6|8159.6|8144.6|8159.6|8144.6|8155.6|8140.6|5
1610707500000|2021-01-15 10:45:00|8160.2|8145.2|8161.6|8146.6|8165.4|8150.4|8160.2|8145.2|25
1610707800000|2021-01-15 10:50:00|8161.3|8146.3|8158|8143|8161.3|8146.3|8156.5|8141.5|9
1610708100000|2021-01-15 10:55:00|8155.2|8140.2|8159.5|8144.5|8159.8|8144.8|8153.8|8138.8|16
1610708400000|2021-01-15 11:00:00|8160.4|8145.4|8161.8|8146.8|8163.3|8148.3|8160.4|8145.4|8
1610708700000|2021-01-15 11:05:00|8161.5|8146.5|8163.3|8148.3|8163.3|8148.3|8160.5|8145.5|2
1610709000000|2021-01-15 11:10:00|8163|8148|8167.1|8152.1|8169.3|8154.3|8163|8148|23
1610709300000|2021-01-15 11:15:00|8165.3|8150.3|8165.8|8150.8|8167|8152|8164.3|8149.3|8
1610709600000|2021-01-15 11:20:00|8165.2|8150.2|8164.5|8149.5|8165.8|8150.8|8164.5|8149.5|3
1610709900000|2021-01-15 11:25:00|8164.8|8149.8|8164.8|8149.8|8164.8|8149.8|8164.8|8149.8|0
1610710500000|2021-01-15 11:35:00|8164.3|8149.3|8170|8155|8170.3|8155.3|8164.3|8149.3|6
1610710800000|2021-01-15 11:40:00|8169.7|8154.7|8169.3|8154.3|8169.7|8154.7|8167.3|8152.3|16
1610711100000|2021-01-15 11:45:00|8169.9|8154.9|8165|8150|8170.3|8155.3|8164.8|8149.8|6
1610711400000|2021-01-15 11:50:00|8164.5|8149.5|8162.6|8147.6|8166.8|8151.8|8161.3|8146.3|7
1610711700000|2021-01-15 11:55:00|8163.6|8148.6|8166|8151|8166|8151|8161.3|8146.3|29
1610712000000|2021-01-15 12:00:00|8166.7|8151.7|8170|8155|8170.8|8155.8|8166.7|8151.7|15
1610712300000|2021-01-15 12:05:00|8169.8|8154.8|8158.5|8143.5|8169.8|8154.8|8158.5|8143.5|17
1610712600000|2021-01-15 12:10:00|8158.3|8143.3|8165.3|8150.3|8165.3|8150.3|8158.3|8143.3|14
1610712900000|2021-01-15 12:15:00|8164.3|8149.3|8167.9|8152.9|8167.9|8152.9|8164.1|8149.1|9
1610713200000|2021-01-15 12:20:00|8168.6|8153.6|8170.6|8155.6|8171.1|8156.1|8168.1|8153.1|3
1610713500000|2021-01-15 12:25:00|8168.8|8153.8|8168|8153|8170.3|8155.3|8167.5|8152.5|49
1610713800000|2021-01-15 12:30:00|8167|8152|8169|8154|8169|8154|8167|8152|5
1610714100000|2021-01-15 12:35:00|8169.3|8154.3|8169|8154|8171.1|8156.1|8166.3|8151.3|12
1610714400000|2021-01-15 12:40:00|8167.8|8152.8|8170.6|8155.6|8177.6|8162.6|8167.8|8152.8|24
1610714700000|2021-01-15 12:45:00|8170|8155|8165.3|8150.3|8170|8155|8162.5|8147.5|9
1610715000000|2021-01-15 12:50:00|8164.8|8149.8|8166|8151|8170.6|8155.6|8162.5|8147.5|19
1610715300000|2021-01-15 12:55:00|8166.3|8151.3|8174.1|8159.1|8174.1|8159.1|8164.3|8149.3|21
1610715600000|2021-01-15 13:00:00|8174.4|8159.4|8173.8|8158.8|8179.4|8164.4|8173.6|8158.6|44
1610715900000|2021-01-15 13:05:00|8170.1|8155.1|8177.3|8162.3|8178.1|8163.1|8168.5|8153.5|58
1610716200000|2021-01-15 13:10:00|8177.8|8162.8|8175.3|8160.3|8178|8163|8171.8|8156.8|39
1610716500000|2021-01-15 13:15:00|8172|8157|8167.5|8152.5|8173.3|8158.3|8165.9|8150.9|67
1610716800000|2021-01-15 13:20:00|8167.2|8152.2|8166.9|8151.9|8172.4|8157.4|8166.4|8151.4|18
1610717100000|2021-01-15 13:25:00|8166.7|8151.7|8163.7|8148.7|8169.2|8154.2|8163.7|8148.7|31
1610717400000|2021-01-15 13:30:00|8163.9|8148.9|8151.2|8136.2|8164.7|8149.7|8149.2|8134.2|59
1610717700000|2021-01-15 13:35:00|8153.7|8138.7|8153.7|8138.7|8159.5|8144.5|8152.4|8137.4|65
1610718000000|2021-01-15 13:40:00|8154.9|8139.9|8141.9|8126.9|8154.9|8139.9|8141.2|8126.2|64
1610718300000|2021-01-15 13:45:00|8141.7|8126.7|8131.2|8116.2|8142.9|8127.9|8130.7|8115.7|103
1610718600000|2021-01-15 13:50:00|8132.2|8117.2|8121.7|8106.7|8132.2|8117.2|8119.7|8104.7|50
1610718900000|2021-01-15 13:55:00|8121.4|8106.4|8133|8118|8134.5|8119.5|8120.9|8105.9|70
1610719200000|2021-01-15 14:00:00|8130.9|8115.9|8125|8110|8132.5|8117.5|8120.8|8105.8|30
1610719500000|2021-01-15 14:05:00|8127|8112|8123.8|8108.8|8127.3|8112.3|8121.3|8106.3|38
1610719800000|2021-01-15 14:10:00|8123.5|8108.5|8130.8|8115.8|8137.3|8122.3|8123.3|8108.3|46
1610720100000|2021-01-15 14:15:00|8130.3|8115.3|8135.9|8120.9|8139.1|8124.1|8129.8|8114.8|24
1610720400000|2021-01-15 14:20:00|8136.6|8121.6|8141.3|8126.3|8143.6|8128.6|8134.8|8119.8|25
1610720700000|2021-01-15 14:25:00|8141.8|8126.8|8149.5|8134.5|8152.3|8137.3|8141.7|8126.7|42
1610721000000|2021-01-15 14:30:00|8149.8|8134.8|8151.5|8136.5|8156.7|8141.7|8137.2|8122.2|173
1610721300000|2021-01-15 14:35:00|8151|8136|8142.4|8127.4|8151|8136|8138|8123|148
1610721600000|2021-01-15 14:40:00|8142.1|8127.1|8153.8|8138.8|8155.8|8140.8|8137.7|8122.7|124
1610721900000|2021-01-15 14:45:00|8154.1|8139.1|8166.3|8151.3|8168.8|8153.8|8153.1|8138.1|226
1610722200000|2021-01-15 14:50:00|8165.9|8150.9|8158.6|8143.6|8165.9|8150.9|8158.6|8143.6|70
1610722500000|2021-01-15 14:55:00|8159.6|8144.6|8158.1|8143.1|8160.6|8145.6|8150.6|8135.6|193
1610722800000|2021-01-15 15:00:00|8157.9|8142.9|8155.6|8140.6|8167.1|8152.1|8155.6|8140.6|120
1610723100000|2021-01-15 15:05:00|8153.6|8138.6|8137.9|8122.9|8155.6|8140.6|8137.9|8122.9|184
1610723400000|2021-01-15 15:10:00|8137.4|8122.4|8133.4|8118.4|8141.4|8126.4|8127.7|8112.7|164
1610723700000|2021-01-15 15:15:00|8133.7|8118.7|8140.2|8125.2|8145.4|8130.4|8129.9|8114.9|175
1610724000000|2021-01-15 15:20:00|8140.7|8125.7|8120.9|8105.9|8141.4|8126.4|8118.7|8103.7|243
1610724300000|2021-01-15 15:25:00|8121.2|8106.2|8114.4|8099.4|8129.2|8114.2|8110.9|8095.9|271
1610724600000|2021-01-15 15:30:00|8116.8|8101.8|8119.7|8104.7|8125.9|8110.9|8113.2|8098.2|197
1610724900000|2021-01-15 15:35:00|8118.4|8103.4|8115.4|8100.4|8123.9|8108.9|8114.7|8099.7|74
1610725200000|2021-01-15 15:40:00|8115.1|8100.1|8118.7|8103.7|8123.7|8108.7|8114.4|8099.4|75
1610725500000|2021-01-15 15:45:00|8118.2|8103.2|8110.6|8095.6|8121.1|8106.1|8110.6|8095.6|105
1610725800000|2021-01-15 15:50:00|8110.9|8095.9|8122.6|8107.6|8123.4|8108.4|8110.9|8095.9|99
1610726100000|2021-01-15 15:55:00|8122.9|8107.9|8131.6|8116.6|8133.9|8118.9|8117|8102|94
1610726400000|2021-01-15 16:00:00|8132.1|8117.1|8124.1|8109.1|8135.1|8120.1|8122.9|8107.9|118
1610726700000|2021-01-15 16:05:00|8123.5|8108.5|8115.2|8100.2|8125.6|8110.6|8113.9|8098.9|121
1610727000000|2021-01-15 16:10:00|8114.9|8099.9|8133.6|8118.6|8134.7|8119.7|8114.7|8099.7|90
1610727300000|2021-01-15 16:15:00|8133.2|8118.2|8143.2|8128.2|8144.2|8129.2|8130.3|8115.3|80
1610727600000|2021-01-15 16:20:00|8142.7|8127.7|8158.5|8143.5|8158.5|8143.5|8140.9|8125.9|158
1610727900000|2021-01-15 16:25:00|8158.2|8143.2|8159.5|8144.5|8166.2|8151.2|8156.8|8141.8|251
1610728200000|2021-01-15 16:30:00|8159.8|8144.8|8160.3|8145.3|8163.1|8148.1|8153.7|8138.7|98
1610728500000|2021-01-15 16:35:00|8160.1|8145.1|8153.7|8138.7|8161.5|8146.5|8151.9|8136.9|58
1610728800000|2021-01-15 16:40:00|8153|8138|8149.7|8134.7|8158.7|8143.7|8149.4|8134.4|73
1610729100000|2021-01-15 16:45:00|8149.2|8134.2|8150.6|8135.6|8151.7|8136.7|8147.6|8132.6|60
1610729400000|2021-01-15 16:50:00|8149.9|8134.9|8147.2|8132.2|8149.9|8134.9|8146.5|8131.5|38
1610729700000|2021-01-15 16:55:00|8146.4|8131.4|8146.4|8131.4|8148.1|8133.1|8142.2|8127.2|88
1610730000000|2021-01-15 17:00:00|8145.6|8130.6|8151.7|8136.7|8151.7|8136.7|8143.9|8128.9|61
1610730300000|2021-01-15 17:05:00|8151.2|8136.2|8145.9|8130.9|8153.2|8138.2|8145.9|8130.9|84
1610730600000|2021-01-15 17:10:00|8145.7|8130.7|8145.7|8130.7|8149.9|8134.9|8141.9|8126.9|82
1610730900000|2021-01-15 17:15:00|8147.2|8132.2|8145.8|8130.8|8149.5|8134.5|8143.5|8128.5|139
1610731200000|2021-01-15 17:20:00|8145.5|8130.5|8147.5|8132.5|8147.5|8132.5|8145|8130|49
1610731500000|2021-01-15 17:25:00|8147.2|8132.2|8153|8138|8156.2|8141.2|8147.2|8132.2|57
1610731800000|2021-01-15 17:30:00|8153.5|8138.5|8148|8133|8155|8140|8147.5|8132.5|43
1610732100000|2021-01-15 17:35:00|8147.5|8132.5|8145.3|8130.3|8149|8134|8144.8|8129.8|76
1610732400000|2021-01-15 17:40:00|8144.8|8129.8|8146.3|8131.3|8148.8|8133.8|8144|8129|44
1610732700000|2021-01-15 17:45:00|8146.8|8131.8|8144.5|8129.5|8147.3|8132.3|8143.5|8128.5|37
1610733000000|2021-01-15 17:50:00|8144|8129|8152.9|8137.9|8154.7|8139.7|8144|8129|77
1610733300000|2021-01-15 17:55:00|8152|8137|8150.9|8135.9|8153.7|8138.7|8149.4|8134.4|35
1610733600000|2021-01-15 18:00:00|8150.3|8135.3|8146.7|8131.7|8151.4|8136.4|8144.9|8129.9|39
1610733900000|2021-01-15 18:05:00|8144.9|8129.9|8144.4|8129.4|8146.5|8131.5|8143.4|8128.4|41
1610734200000|2021-01-15 18:10:00|8144.1|8129.1|8143.2|8128.2|8144.9|8129.9|8142.4|8127.4|39
1610734500000|2021-01-15 18:15:00|8142.9|8127.9|8144.4|8129.4|8144.9|8129.9|8142.4|8127.4|73
1610734800000|2021-01-15 18:20:00|8143.6|8128.6|8137.8|8122.8|8143.6|8128.6|8137.1|8122.1|83
1610735100000|2021-01-15 18:25:00|8138.1|8123.1|8138.6|8123.6|8139.8|8124.8|8134.8|8119.8|72
1610735400000|2021-01-15 18:30:00|8138.4|8123.4|8135.9|8120.9|8139.9|8124.9|8134.4|8119.4|94
1610735700000|2021-01-15 18:35:00|8136.9|8121.9|8138.4|8123.4|8139.4|8124.4|8134.9|8119.9|85
1610736000000|2021-01-15 18:40:00|8138.1|8123.1|8142.9|8127.9|8143.4|8128.4|8137.9|8122.9|94
1610736300000|2021-01-15 18:45:00|8143.2|8128.2|8142.1|8127.1|8144.3|8129.3|8141.2|8126.2|109
1610736600000|2021-01-15 18:50:00|8142.3|8127.3|8141|8126|8143.2|8128.2|8140.5|8125.5|62
1610736900000|2021-01-15 18:55:00|8141.2|8126.2|8135.7|8120.7|8141.2|8126.2|8134.4|8119.4|168
1610737200000|2021-01-15 19:00:00|8135.4|8120.4|8131.7|8116.7|8137.4|8122.4|8131.7|8116.7|92
1610737500000|2021-01-15 19:05:00|8131.4|8116.4|8124.7|8109.7|8131.4|8116.4|8124.7|8109.7|190
1610737800000|2021-01-15 19:10:00|8124.9|8109.9|8118.2|8103.2|8128.9|8113.9|8113.6|8098.6|744
1610738100000|2021-01-15 19:15:00|8118|8103|8119.5|8104.5|8120.5|8105.5|8111.9|8096.9|245
1611021900000|2021-01-19 02:05:00|8155.2|8140.2|8159.4|8144.4|8159.4|8144.4|8155.2|8140.2|34
1611022200000|2021-01-19 02:10:00|8160.8|8145.8|8168.2|8153.2|8170.5|8155.5|8160.8|8145.8|77
1611022500000|2021-01-19 02:15:00|8168.9|8153.9|8151.9|8136.9|8177|8162|8151.9|8136.9|140
1611022800000|2021-01-19 02:20:00|8150.6|8135.6|8155.3|8140.3|8156.2|8141.2|8142.4|8127.4|19
1611023100000|2021-01-19 02:25:00|8154.3|8139.3|8156.9|8141.9|8158.3|8143.3|8149.9|8134.9|31
1611023400000|2021-01-19 02:30:00|8156.5|8141.5|8159.2|8144.2|8162.7|8147.7|8156.5|8141.5|26
1611023700000|2021-01-19 02:35:00|8158.3|8143.3|8157.7|8142.7|8160.5|8145.5|8156.7|8141.7|16
1611024000000|2021-01-19 02:40:00|8157.2|8142.2|8156|8141|8157.7|8142.7|8154.5|8139.5|3
1611024300000|2021-01-19 02:45:00|8155.7|8140.7|8159.5|8144.5|8160.5|8145.5|8155.7|8140.7|12
1611024600000|2021-01-19 02:50:00|8158.5|8143.5|8160.7|8145.7|8161.7|8146.7|8158.5|8143.5|8
1611024900000|2021-01-19 02:55:00|8161.2|8146.2|8162.7|8147.7|8162.7|8147.7|8160.9|8145.9|1
1611025200000|2021-01-19 03:00:00|8162.2|8147.2|8163.9|8148.9|8164.2|8149.2|8161.4|8146.4|9
1611025500000|2021-01-19 03:05:00|8164.2|8149.2|8167.9|8152.9|8168.4|8153.4|8163.9|8148.9|18
1611025800000|2021-01-19 03:10:00|8168.4|8153.4|8176.7|8161.7|8176.7|8161.7|8168.4|8153.4|27
1611026100000|2021-01-19 03:15:00|8176.9|8161.9|8189.3|8174.3|8189.5|8174.5|8176.9|8161.9|29
1611026400000|2021-01-19 03:20:00|8189.5|8174.5|8192.8|8177.8|8197.5|8182.5|8189.5|8174.5|67
1611026700000|2021-01-19 03:25:00|8192.5|8177.5|8204.8|8189.8|8204.8|8189.8|8192.5|8177.5|64
1611027000000|2021-01-19 03:30:00|8205.3|8190.3|8204.5|8189.5|8206.8|8191.8|8203.6|8188.6|33
1611027300000|2021-01-19 03:35:00|8204.3|8189.3|8206.3|8191.3|8207|8192|8204|8189|17
1611027600000|2021-01-19 03:40:00|8206.8|8191.8|8206.8|8191.8|8206.8|8191.8|8206.8|8191.8|2
1611027900000|2021-01-19 03:45:00|8206.3|8191.3|8202.8|8187.8|8206.3|8191.3|8201.5|8186.5|4
1611028200000|2021-01-19 03:50:00|8202.5|8187.5|8202.8|8187.8|8203|8188|8202.5|8187.5|0
1611028500000|2021-01-19 03:55:00|8202.5|8187.5|8203|8188|8203.3|8188.3|8202.5|8187.5|0
1611028800000|2021-01-19 04:00:00|8203.3|8188.3|8204.1|8189.1|8204.3|8189.3|8203.3|8188.3|3
1611029100000|2021-01-19 04:05:00|8203.8|8188.8|8203.6|8188.6|8203.8|8188.8|8203.6|8188.6|1
1611029400000|2021-01-19 04:10:00|8203.1|8188.1|8203.8|8188.8|8203.8|8188.8|8203.1|8188.1|1
1611029700000|2021-01-19 04:15:00|8203.6|8188.6|8203.6|8188.6|8203.6|8188.6|8203.6|8188.6|0
1611030000000|2021-01-19 04:20:00|8204.1|8189.1|8204.1|8189.1|8204.1|8189.1|8204.1|8189.1|1
1611030300000|2021-01-19 04:25:00|8203.8|8188.8|8202.6|8187.6|8203.8|8188.8|8202.6|8187.6|9
1611030600000|2021-01-19 04:30:00|8202.8|8187.8|8202.6|8187.6|8203.1|8188.1|8202.6|8187.6|0
1611030900000|2021-01-19 04:35:00|8202.1|8187.1|8200.6|8185.6|8202.1|8187.1|8200.6|8185.6|3
1611031200000|2021-01-19 04:40:00|8201.5|8186.5|8202.6|8187.6|8202.6|8187.6|8201.5|8186.5|1
1611031500000|2021-01-19 04:45:00|8202.1|8187.1|8201.6|8186.6|8202.1|8187.1|8201.6|8186.6|0
1611031800000|2021-01-19 04:50:00|8201.1|8186.1|8201.1|8186.1|8201.1|8186.1|8201.1|8186.1|5
1611032100000|2021-01-19 04:55:00|8200.6|8185.6|8199.1|8184.1|8200.6|8185.6|8198.8|8183.8|2
1611032400000|2021-01-19 05:00:00|8199.6|8184.6|8199.3|8184.3|8200.1|8185.1|8197.6|8182.6|1
1611033000000|2021-01-19 05:10:00|8199.6|8184.6|8199.9|8184.9|8199.9|8184.9|8199.6|8184.6|0
1611033300000|2021-01-19 05:15:00|8200.1|8185.1|8201.1|8186.1|8201.1|8186.1|8200.1|8185.1|1
1611033600000|2021-01-19 05:20:00|8200.6|8185.6|8200.6|8185.6|8201.1|8186.1|8200.4|8185.4|5
1611033900000|2021-01-19 05:25:00|8200.1|8185.1|8198.6|8183.6|8200.1|8185.1|8198.6|8183.6|0
1611034200000|2021-01-19 05:30:00|8198.1|8183.1|8195.1|8180.1|8199.3|8184.3|8194.1|8179.1|11
1611034500000|2021-01-19 05:35:00|8194.1|8179.1|8191.1|8176.1|8194.1|8179.1|8191.1|8176.1|14
1611034800000|2021-01-19 05:40:00|8191.3|8176.3|8173.9|8158.9|8191.3|8176.3|8172.6|8157.6|13
1611035100000|2021-01-19 05:45:00|8167.8|8152.8|8161.9|8146.9|8170.6|8155.6|8161.1|8146.1|23
1611035400000|2021-01-19 05:50:00|8161.6|8146.6|8162.6|8147.6|8167.1|8152.1|8161.1|8146.1|16
1611035700000|2021-01-19 05:55:00|8161.1|8146.1|8152.3|8137.3|8161.1|8146.1|8151.8|8136.8|39
1611036000000|2021-01-19 06:00:00|8151.9|8136.9|8156.4|8141.4|8158.8|8143.8|8151.3|8136.3|13
1611036300000|2021-01-19 06:05:00|8156.6|8141.6|8158.8|8143.8|8163.8|8148.8|8153.9|8138.9|23
1611036600000|2021-01-19 06:10:00|8160.6|8145.6|8167.1|8152.1|8169.3|8154.3|8160.6|8145.6|23
1611036900000|2021-01-19 06:15:00|8170.6|8155.6|8174.1|8159.1|8180.1|8165.1|8170.1|8155.1|6
1611037200000|2021-01-19 06:20:00|8179.3|8164.3|8187.1|8172.1|8189.1|8174.1|8173.8|8158.8|46
1611037500000|2021-01-19 06:25:00|8181.6|8166.6|8177.1|8162.1|8181.6|8166.6|8175.6|8160.6|14
1611037800000|2021-01-19 06:30:00|8176.4|8161.4|8176.1|8161.1|8176.4|8161.4|8174.9|8159.9|1
1611038100000|2021-01-19 06:35:00|8173.1|8158.1|8171.6|8156.6|8176.9|8161.9|8171.1|8156.1|4
1611038400000|2021-01-19 06:40:00|8173|8158|8175.4|8160.4|8176.6|8161.6|8173|8158|1
1611038700000|2021-01-19 06:45:00|8174.7|8159.7|8173.9|8158.9|8174.7|8159.7|8173.9|8158.9|1
1611039000000|2021-01-19 06:50:00|8174.4|8159.4|8175.2|8160.2|8175.2|8160.2|8172.6|8157.6|6
1611039300000|2021-01-19 06:55:00|8173.2|8158.2|8174.7|8159.7|8174.7|8159.7|8171.9|8156.9|7
1611039600000|2021-01-19 07:00:00|8175.2|8160.2|8175.4|8160.4|8175.9|8160.9|8174.9|8159.9|0
1611039900000|2021-01-19 07:05:00|8176.4|8161.4|8176.7|8161.7|8176.9|8161.9|8174.4|8159.4|5
1611040200000|2021-01-19 07:10:00|8176.4|8161.4|8181.7|8166.7|8182.7|8167.7|8176.4|8161.4|6
1611040500000|2021-01-19 07:15:00|8181.2|8166.2|8175.4|8160.4|8181.2|8166.2|8175.4|8160.4|6
1611040800000|2021-01-19 07:20:00|||||||||1
1611041100000|2021-01-19 07:25:00|||||||||1
1611041400000|2021-01-19 07:30:00|8174.9|8159.9|8171.7|8156.7|8174.9|8159.9|8171.7|8156.7|8
1611041700000|2021-01-19 07:35:00|8171.2|8156.2|8170.2|8155.2|8172.4|8157.4|8167.4|8152.4|18
1611042000000|2021-01-19 07:40:00|8170|8155|8169.9|8154.9|8170.5|8155.5|8168.2|8153.2|4
1611042300000|2021-01-19 07:45:00|8170.9|8155.9|8173.2|8158.2|8173.2|8158.2|8170.9|8155.9|2
1611042600000|2021-01-19 07:50:00|8172.9|8157.9|8180.2|8165.2|8180.2|8165.2|8169.9|8154.9|12
1611042900000|2021-01-19 07:55:00|8177.4|8162.4|8177.4|8162.4|8177.4|8162.4|8177.4|8162.4|13
1611043200000|2021-01-19 08:00:00|8183.5|8168.5|8179.9|8164.9|8184.5|8169.5|8179.9|8164.9|5
1611043500000|2021-01-19 08:05:00|8180.9|8165.9|8192.8|8177.8|8192.8|8177.8|8180.9|8165.9|17
1611043800000|2021-01-19 08:10:00|8191|8176|8182.5|8167.5|8191|8176|8179|8164|12
1611044100000|2021-01-19 08:15:00|8182.8|8167.8|8176.5|8161.5|8185.3|8170.3|8176.5|8161.5|8
1611044400000|2021-01-19 08:20:00|8174.8|8159.8|8172.7|8157.7|8174.8|8159.8|8172|8157|2
1611044700000|2021-01-19 08:25:00|8172.5|8157.5|8171.7|8156.7|8176.2|8161.2|8169.5|8154.5|88
1611045000000|2021-01-19 08:30:00|8172.2|8157.2|8177|8162|8177|8162|8171.2|8156.2|17
1611045300000|2021-01-19 08:35:00|8175.9|8160.9|8180.2|8165.2|8180.5|8165.5|8172|8157|16
1611045600000|2021-01-19 08:40:00|8180|8165|8177.7|8162.7|8182.5|8167.5|8173.4|8158.4|98
1611045900000|2021-01-19 08:45:00|8175.7|8160.7|8176|8161|8176.7|8161.7|8175.7|8160.7|1
1611046200000|2021-01-19 08:50:00|8175.2|8160.2|8176.9|8161.9|8176.9|8161.9|8174.2|8159.2|2
1611046500000|2021-01-19 08:55:00|8176.7|8161.7|8176.7|8161.7|8176.7|8161.7|8175.5|8160.5|1
1611046800000|2021-01-19 09:00:00|8177.8|8162.8|8187.8|8172.8|8191.2|8176.2|8177.8|8162.8|16
1611047100000|2021-01-19 09:05:00|8188|8173|8185.8|8170.8|8188|8173|8185.8|8170.8|3
1611047400000|2021-01-19 09:10:00|8185.5|8170.5|8185|8170|8185.5|8170.5|8185|8170|0
1611047700000|2021-01-19 09:15:00|8184.7|8169.7|8182.3|8167.3|8184.7|8169.7|8177.8|8162.8|23
1611048000000|2021-01-19 09:20:00|8179.8|8164.8|8180.8|8165.8|8181|8166|8178.8|8163.8|5
1611048300000|2021-01-19 09:25:00|8180.5|8165.5|8179.5|8164.5|8180.5|8165.5|8178.7|8163.7|3
1611048900000|2021-01-19 09:35:00|8179.3|8164.3|8175|8160|8179.8|8164.8|8173|8158|4
1611049200000|2021-01-19 09:40:00|8176.3|8161.3|8181|8166|8181.7|8166.7|8176.3|8161.3|6
1611049500000|2021-01-19 09:45:00|8180.7|8165.7|8179.5|8164.5|8181.3|8166.3|8179.5|8164.5|8
1611049800000|2021-01-19 09:50:00|8180.5|8165.5|8179|8164|8180.5|8165.5|8178|8163|3
1611050100000|2021-01-19 09:55:00|8179.3|8164.3|8182|8167|8182|8167|8179|8164|14
1611050400000|2021-01-19 10:00:00|8182.3|8167.3|8181.3|8166.3|8188.5|8173.5|8180.5|8165.5|24
1611050700000|2021-01-19 10:05:00|8182.3|8167.3|8184|8169|8184.8|8169.8|8180.8|8165.8|20
1611051000000|2021-01-19 10:10:00|8183.3|8168.3|8182.8|8167.8|8183.3|8168.3|8180.3|8165.3|5
1611051300000|2021-01-19 10:15:00|8182|8167|8177|8162|8182.3|8167.3|8176.8|8161.8|5
1611051600000|2021-01-19 10:20:00|8177.3|8162.3|8177.3|8162.3|8177.3|8162.3|8177.3|8162.3|0
1611051900000|2021-01-19 10:25:00|8177|8162|8176.8|8161.8|8177|8162|8176.3|8161.3|0
1611052200000|2021-01-19 10:30:00|8179|8164|8178.3|8163.3|8179|8164|8169|8154|32
1611052500000|2021-01-19 10:35:00|8179.1|8164.1|8179.3|8164.3|8180.3|8165.3|8179.1|8164.1|4
1611052800000|2021-01-19 10:40:00|8178.8|8163.8|8191.3|8176.3|8191.3|8176.3|8176.4|8161.4|14
1611053100000|2021-01-19 10:45:00|8191.6|8176.6|8184.3|8169.3|8194.6|8179.6|8183.6|8168.6|26
1611053400000|2021-01-19 10:50:00|8184.8|8169.8|8187.3|8172.3|8190.1|8175.1|8184.8|8169.8|10
1611053700000|2021-01-19 10:55:00|8187.1|8172.1|8194.3|8179.3|8197.3|8182.3|8187.1|8172.1|22
1611054000000|2021-01-19 11:00:00|8195.3|8180.3|8194.3|8179.3|8196.3|8181.3|8194.3|8179.3|3
1611054300000|2021-01-19 11:05:00|8194.8|8179.8|8194.8|8179.8|8195.3|8180.3|8194.6|8179.6|1
1611054600000|2021-01-19 11:10:00|8196.2|8181.2|8200.1|8185.1|8200.6|8185.6|8196.2|8181.2|38
1611054900000|2021-01-19 11:15:00|8200.4|8185.4|8200.4|8185.4|8200.6|8185.6|8199.4|8184.4|8
1611055200000|2021-01-19 11:20:00|8200.1|8185.1|8198.4|8183.4|8200.1|8185.1|8194.7|8179.7|18
1611055500000|2021-01-19 11:25:00|8200.1|8185.1|8198.4|8183.4|8202.1|8187.1|8197.8|8182.8|25
1611055800000|2021-01-19 11:30:00|8200.4|8185.4|8190.4|8175.4|8200.4|8185.4|8190.4|8175.4|41
1611056100000|2021-01-19 11:35:00|8191.4|8176.4|8195.6|8180.6|8195.6|8180.6|8190.8|8175.8|3
1611056400000|2021-01-19 11:40:00|8197|8182|8193.4|8178.4|8197.6|8182.6|8193.4|8178.4|88
1611056700000|2021-01-19 11:45:00|8193.7|8178.7|8192.9|8177.9|8194.1|8179.1|8191.6|8176.6|23
1611057000000|2021-01-19 11:50:00|8192.6|8177.6|8189.4|8174.4|8192.6|8177.6|8189.1|8174.1|4
1611057300000|2021-01-19 11:55:00|8188.9|8173.9|8193.4|8178.4|8193.4|8178.4|8187.9|8172.9|27
1611057600000|2021-01-19 12:00:00|8193.7|8178.7|8188.9|8173.9|8194.2|8179.2|8186.9|8171.9|31
1611057900000|2021-01-19 12:05:00|8189.4|8174.4|8192.2|8177.2|8192.9|8177.9|8189.4|8174.4|6
1611058200000|2021-01-19 12:10:00|8194.2|8179.2|8198.4|8183.4|8198.4|8183.4|8194.2|8179.2|7
1611058500000|2021-01-19 12:15:00|8198.7|8183.7|8198.7|8183.7|8198.7|8183.7|8198.7|8183.7|1
1611058800000|2021-01-19 12:20:00|8198.9|8183.9|8198.9|8183.9|8198.9|8183.9|8198.9|8183.9|0
1611059100000|2021-01-19 12:25:00|8197.3|8182.3|8195.9|8180.9|8197.3|8182.3|8192.9|8177.9|5
1611059400000|2021-01-19 12:30:00|8195.7|8180.7|8203.2|8188.2|8203.2|8188.2|8193.9|8178.9|8
1611059700000|2021-01-19 12:35:00|8202.9|8187.9|8203.9|8188.9|8204.4|8189.4|8200.9|8185.9|24
1611060000000|2021-01-19 12:40:00|8204.2|8189.2|8199.4|8184.4|8204.4|8189.4|8198.9|8183.9|27
1611060300000|2021-01-19 12:45:00|8199.2|8184.2|8199.9|8184.9|8203.9|8188.9|8199.2|8184.2|11
1611060600000|2021-01-19 12:50:00|8200.2|8185.2|8211.9|8196.9|8215.7|8200.7|8200.2|8185.2|31
1611060900000|2021-01-19 12:55:00|8211.4|8196.4|8210.4|8195.4|8215.2|8200.2|8206.4|8191.4|59
1611061200000|2021-01-19 13:00:00|8209.4|8194.4|8211.4|8196.4|8216.9|8201.9|8204.4|8189.4|75
1611061500000|2021-01-19 13:05:00|8210.7|8195.7|8215.2|8200.2|8218.1|8203.1|8209.9|8194.9|192
1611061800000|2021-01-19 13:10:00|8215.7|8200.7|8219.9|8204.9|8221.7|8206.7|8213.2|8198.2|69
1611062100000|2021-01-19 13:15:00|8219|8204|8212.4|8197.4|8225.5|8210.5|8211.7|8196.7|53
1611062400000|2021-01-19 13:20:00|8213.4|8198.4|8212.6|8197.6|8219.9|8204.9|8212.6|8197.6|43
1611062700000|2021-01-19 13:25:00|8214|8199|8202.4|8187.4|8214|8199|8202.4|8187.4|210
1611063000000|2021-01-19 13:30:00|8202.2|8187.2|8208|8193|8209.7|8194.7|8202.2|8187.2|46
1611063300000|2021-01-19 13:35:00|8208.5|8193.5|8210.9|8195.9|8211.7|8196.7|8202.2|8187.2|78
1611063600000|2021-01-19 13:40:00|8210.7|8195.7|8206.7|8191.7|8211.9|8196.9|8205.4|8190.4|55
1611063900000|2021-01-19 13:45:00|8207.4|8192.4|8214.7|8199.7|8214.7|8199.7|8206.9|8191.9|46
1611064200000|2021-01-19 13:50:00|8214.5|8199.5|8215.2|8200.2|8220.2|8205.2|8210.9|8195.9|39
1611064500000|2021-01-19 13:55:00|8214.4|8199.4|8205.2|8190.2|8214.9|8199.9|8205.2|8190.2|46
1611064800000|2021-01-19 14:00:00|8204.7|8189.7|8211.9|8196.9|8217.2|8202.2|8204|8189|143
1611065100000|2021-01-19 14:05:00|8212.9|8197.9|8217.5|8202.5|8220|8205|8211.9|8196.9|64
1611065400000|2021-01-19 14:10:00|8218.5|8203.5|8228.9|8213.9|8231.9|8216.9|8218|8203|288
1611065700000|2021-01-19 14:15:00|8228.4|8213.4|8228.9|8213.9|8231.2|8216.2|8226.4|8211.4|87
1611066000000|2021-01-19 14:20:00|8229.2|8214.2|8229.2|8214.2|8232.7|8217.7|8224.2|8209.2|83
1611066300000|2021-01-19 14:25:00|8227.9|8212.9|8229.4|8214.4|8230.2|8215.2|8224.9|8209.9|129
1611066600000|2021-01-19 14:30:00|8229.7|8214.7|8222.2|8207.2|8231.9|8216.9|8220.4|8205.4|167
1611066900000|2021-01-19 14:35:00|8222.4|8207.4|8228.1|8213.1|8228.1|8213.1|8221.1|8206.1|147
1611067200000|2021-01-19 14:40:00|8227.4|8212.4|8214.9|8199.9|8228.1|8213.1|8214.1|8199.1|150
1611067500000|2021-01-19 14:45:00|8214.6|8199.6|8210.9|8195.9|8218.9|8203.9|8210.9|8195.9|152
1611067800000|2021-01-19 14:50:00|8211.9|8196.9|8204.4|8189.4|8211.9|8196.9|8201.1|8186.1|161
1611068100000|2021-01-19 14:55:00|8203.4|8188.4|8196.9|8181.9|8208.2|8193.2|8196.4|8181.4|131
1611068400000|2021-01-19 15:00:00|8196.6|8181.6|8187.4|8172.4|8197.2|8182.2|8185.1|8170.1|197
1611068700000|2021-01-19 15:05:00|8187.6|8172.6|8193.4|8178.4|8199.4|8184.4|8187.6|8172.6|78
1611069000000|2021-01-19 15:10:00|8192.9|8177.9|8180.7|8165.7|8192.9|8177.9|8180.2|8165.2|128
1611069300000|2021-01-19 15:15:00|8181.4|8166.4|8164.7|8149.7|8182.4|8167.4|8163.2|8148.2|180
1611069600000|2021-01-19 15:20:00|8164.9|8149.9|8163.7|8148.7|8168.9|8153.9|8155.9|8140.9|181
1611069900000|2021-01-19 15:25:00|8163.4|8148.4|8161.4|8146.4|8168.7|8153.7|8158.2|8143.2|65
1611070200000|2021-01-19 15:30:00|8162.5|8147.5|8179.2|8164.2|8179.2|8164.2|8160.2|8145.2|221
1611070500000|2021-01-19 15:35:00|8179|8164|8173|8158|8184|8169|8173|8158|157
1611070800000|2021-01-19 15:40:00|8174.7|8159.7|8183.5|8168.5|8186|8171|8174.7|8159.7|120
1611071100000|2021-01-19 15:45:00|8183.7|8168.7|8183.7|8168.7|8186.7|8171.7|8182.5|8167.5|62
1611071400000|2021-01-19 15:50:00|8183.5|8168.5|8185.7|8170.7|8193.5|8178.5|8183.5|8168.5|81
1611071700000|2021-01-19 15:55:00|8187.2|8172.2|8199.3|8184.3|8200.3|8185.3|8185.5|8170.5|160
1611072000000|2021-01-19 16:00:00|8199|8184|8212.5|8197.5|8213|8198|8194.8|8179.8|113
1611072300000|2021-01-19 16:05:00|8212.2|8197.2|8210.5|8195.5|8212.5|8197.5|8202.7|8187.7|136
1611072600000|2021-01-19 16:10:00|8210.7|8195.7|8198|8183|8210.7|8195.7|8196.5|8181.5|76
1611072900000|2021-01-19 16:15:00|8197.2|8182.2|8193.7|8178.7|8198.7|8183.7|8192.5|8177.5|76
1611073200000|2021-01-19 16:20:00|8194.7|8179.7|8191.5|8176.5|8198.2|8183.2|8189.5|8174.5|70
1611073500000|2021-01-19 16:25:00|8191|8176|8181.5|8166.5|8191|8176|8180.7|8165.7|126
1611073800000|2021-01-19 16:30:00|8181.7|8166.7|8180.8|8165.8|8182.7|8167.7|8174.8|8159.8|178
1611074100000|2021-01-19 16:35:00|8181.2|8166.2|8186.5|8171.5|8188.3|8173.3|8177.7|8162.7|60
1611074400000|2021-01-19 16:40:00|8186|8171|8188|8173|8189.3|8174.3|8185|8170|36
1611074700000|2021-01-19 16:45:00|8187.5|8172.5|8188|8173|8189.5|8174.5|8185.3|8170.3|51
1611075000000|2021-01-19 16:50:00|8187.5|8172.5|8190.8|8175.8|8190.8|8175.8|8184.5|8169.5|79
1611075300000|2021-01-19 16:55:00|8191.3|8176.3|8189.3|8174.3|8193.1|8178.1|8186.8|8171.8|39
1611075600000|2021-01-19 17:00:00|8188.8|8173.8|8188|8173|8191.8|8176.8|8185|8170|65
1611075900000|2021-01-19 17:05:00|8187.8|8172.8|8178.5|8163.5|8187.8|8172.8|8175.5|8160.5|43
1611076200000|2021-01-19 17:10:00|8178.8|8163.8|8182|8167|8185|8170|8178.8|8163.8|42
1611076500000|2021-01-19 17:15:00|8182.1|8167.1|8184.1|8169.1|8188.6|8173.6|8181.1|8166.1|206
1611076800000|2021-01-19 17:20:00|8184.6|8169.6|8189|8174|8190.3|8175.3|8184.5|8169.5|72
1611077100000|2021-01-19 17:25:00|8187.5|8172.5|8188.5|8173.5|8191.5|8176.5|8186.5|8171.5|54
1611077400000|2021-01-19 17:30:00|8187.3|8172.3|8184|8169|8187.3|8172.3|8180.8|8165.8|93
1611077700000|2021-01-19 17:35:00|8183.5|8168.5|8176.8|8161.8|8183.5|8168.5|8175.1|8160.1|104
1611078000000|2021-01-19 17:40:00|8177.6|8162.6|8177.3|8162.3|8180|8165|8174.3|8159.3|94
1611078300000|2021-01-19 17:45:00|8177.8|8162.8|8169.6|8154.6|8177.8|8162.8|8169.3|8154.3|117
1611078600000|2021-01-19 17:50:00|8169.8|8154.8|8174.3|8159.3|8174.5|8159.5|8169.6|8154.6|80
1611078900000|2021-01-19 17:55:00|8174.5|8159.5|8183.6|8168.6|8188.8|8173.8|8173.8|8158.8|122
1611079200000|2021-01-19 18:00:00|8184|8169|8177.8|8162.8|8185.6|8170.6|8177.8|8162.8|70
1611079500000|2021-01-19 18:05:00|8177.6|8162.6|8175.1|8160.1|8180.1|8165.1|8175.1|8160.1|36
1611079800000|2021-01-19 18:10:00|8176.1|8161.1|8172.8|8157.8|8177.1|8162.1|8172.3|8157.3|38
1611080100000|2021-01-19 18:15:00|8172.6|8157.6|8171.1|8156.1|8172.6|8157.6|8169.6|8154.6|39
1611080400000|2021-01-19 18:20:00|8171.6|8156.6|8168.6|8153.6|8171.6|8156.6|8166.6|8151.6|64
1611080700000|2021-01-19 18:25:00|8168.3|8153.3|8173.1|8158.1|8174.6|8159.6|8167.3|8152.3|149
1611081000000|2021-01-19 18:30:00|8172.4|8157.4|8168.3|8153.3|8172.4|8157.4|8167.3|8152.3|61
1611081300000|2021-01-19 18:35:00|8167.8|8152.8|8166.6|8151.6|8170.8|8155.8|8165.8|8150.8|68
1611081600000|2021-01-19 18:40:00|8165.8|8150.8|8163.1|8148.1|8169.3|8154.3|8162.6|8147.6|205
1611081900000|2021-01-19 18:45:00|8163.6|8148.6|8158.1|8143.1|8169.9|8154.9|8156.6|8141.6|111
1611082200000|2021-01-19 18:50:00|8159.1|8144.1|8161.6|8146.6|8164.4|8149.4|8158.1|8143.1|64
1611082500000|2021-01-19 18:55:00|8161.1|8146.1|8164.4|8149.4|8165.9|8150.9|8160.6|8145.6|101
1611082800000|2021-01-19 19:00:00|8164.6|8149.6|8161.4|8146.4|8168.6|8153.6|8159.4|8144.4|70
1611083100000|2021-01-19 19:05:00|8161.1|8146.1|8152.6|8137.6|8161.2|8146.2|8152.3|8137.3|80
1611083400000|2021-01-19 19:10:00|8153.1|8138.1|8173|8158|8174|8159|8144.8|8129.8|1174
1611083700000|2021-01-19 19:15:00|8172.5|8157.5|8155.5|8140.5|8172.5|8157.5|8154.8|8139.8|259
1611108000000|2021-01-20 02:00:00|8131.1|8116.1|8143.3|8128.3|8146.6|8131.6|8123.8|8108.8|86
1611108300000|2021-01-20 02:05:00|8144.1|8129.1|8146.8|8131.8|8149.1|8134.1|8143.8|8128.8|29
1611108600000|2021-01-20 02:10:00|8147.3|8132.3|8151.3|8136.3|8155.8|8140.8|8147.3|8132.3|72
1611108900000|2021-01-20 02:15:00|8151.5|8136.5|8143.8|8128.8|8151.5|8136.5|8143.8|8128.8|23
1611109200000|2021-01-20 02:20:00|8143.5|8128.5|8143.8|8128.8|8144.3|8129.3|8141.8|8126.8|9
1611109500000|2021-01-20 02:25:00|8143.6|8128.6|8143.3|8128.3|8143.6|8128.6|8143.3|8128.3|3
1611109800000|2021-01-20 02:30:00|8145.8|8130.8|8145.3|8130.3|8148.1|8133.1|8143.3|8128.3|19
1611110100000|2021-01-20 02:35:00|8144.8|8129.8|8146.3|8131.3|8146.3|8131.3|8144.3|8129.3|7
1611110400000|2021-01-20 02:40:00|8146.6|8131.6|8148.3|8133.3|8152.3|8137.3|8146.6|8131.6|18
1611110700000|2021-01-20 02:45:00|8147.8|8132.8|8147.3|8132.3|8149.8|8134.8|8146.8|8131.8|4
1611111000000|2021-01-20 02:50:00|8146.3|8131.3|8144.8|8129.8|8146.8|8131.8|8144.8|8129.8|9
1611111300000|2021-01-20 02:55:00|8146|8131|8146.8|8131.8|8147.8|8132.8|8146|8131|3
1611111600000|2021-01-20 03:00:00|8147.1|8132.1|8143.6|8128.6|8147.3|8132.3|8143.6|8128.6|27
1611111900000|2021-01-20 03:05:00|8143.3|8128.3|8144.3|8129.3|8145.6|8130.6|8143.3|8128.3|4
1611112200000|2021-01-20 03:10:00|8145.6|8130.6|8146.4|8131.4|8146.4|8131.4|8145.3|8130.3|4
1611112500000|2021-01-20 03:15:00|8145.4|8130.4|8144.1|8129.1|8145.6|8130.6|8144.1|8129.1|4
1611112800000|2021-01-20 03:20:00|8143.6|8128.6|8135.8|8120.8|8144.1|8129.1|8132.8|8117.8|66
1611113100000|2021-01-20 03:25:00|8136.1|8121.1|8133.3|8118.3|8136.3|8121.3|8132.1|8117.1|22
1611113400000|2021-01-20 03:30:00|8133.1|8118.1|8130.6|8115.6|8133.1|8118.1|8130.6|8115.6|12
1611113700000|2021-01-20 03:35:00|8130.1|8115.1|8131.6|8116.6|8131.6|8116.6|8130.1|8115.1|1
1611114000000|2021-01-20 03:40:00|8134.1|8119.1|8135.4|8120.4|8135.8|8120.8|8133.1|8118.1|5
1611114300000|2021-01-20 03:45:00|8135.6|8120.6|8135.4|8120.4|8135.6|8120.6|8135.4|8120.4|6
1611114600000|2021-01-20 03:50:00|8137.1|8122.1|8136.9|8121.9|8137.1|8122.1|8136.9|8121.9|0
1611114900000|2021-01-20 03:55:00|8135.8|8120.8|8135.4|8120.4|8135.8|8120.8|8135.1|8120.1|0
1611115500000|2021-01-20 04:05:00|8134.6|8119.6|8133.4|8118.4|8134.6|8119.6|8132.9|8117.9|2
1611115800000|2021-01-20 04:10:00|||||||||1
1611116100000|2021-01-20 04:15:00|8133.1|8118.1|8132.9|8117.9|8133.1|8118.1|8132.9|8117.9|4
1611116400000|2021-01-20 04:20:00|8133.4|8118.4|8134.9|8119.9|8134.9|8119.9|8133.4|8118.4|2
1611117300000|2021-01-20 04:35:00|8135.7|8120.7|8136.4|8121.4|8136.4|8121.4|8135.7|8120.7|0
1611117600000|2021-01-20 04:40:00|8136.6|8121.6|8133.7|8118.7|8136.7|8121.7|8132.9|8117.9|0
1611118200000|2021-01-20 04:50:00|8134.2|8119.2|8134.2|8119.2|8134.2|8119.2|8134.2|8119.2|0
1611118800000|2021-01-20 05:00:00|8133.9|8118.9|8132.7|8117.7|8133.9|8118.9|8132.7|8117.7|10
1611119100000|2021-01-20 05:05:00|8132.5|8117.5|8132.2|8117.2|8132.5|8117.5|8131.4|8116.4|1
1611119400000|2021-01-20 05:10:00|8131.7|8116.7|8131.7|8116.7|8131.7|8116.7|8131.7|8116.7|1
1611120000000|2021-01-20 05:20:00|8131.4|8116.4|8131.2|8116.2|8131.7|8116.7|8130.2|8115.2|1
1611120300000|2021-01-20 05:25:00|8130.7|8115.7|8130.2|8115.2|8130.7|8115.7|8130.2|8115.2|1
1611120600000|2021-01-20 05:30:00|8129.9|8114.9|8127.4|8112.4|8129.9|8114.9|8127.4|8112.4|114
1611120900000|2021-01-20 05:35:00|8128.5|8113.5|8131.2|8116.2|8131.2|8116.2|8128.5|8113.5|1
1611121200000|2021-01-20 05:40:00|8131.4|8116.4|8131.4|8116.4|8131.4|8116.4|8131.4|8116.4|1
1611121500000|2021-01-20 05:45:00|8132.2|8117.2|8131.7|8116.7|8132.2|8117.2|8131.5|8116.5|2
1611122100000|2021-01-20 05:55:00|8134.3|8119.3|8137|8122|8137.7|8122.7|8134.3|8119.3|2
1611122400000|2021-01-20 06:00:00|8136.2|8121.2|8134.4|8119.4|8136.5|8121.5|8134.4|8119.4|0
1611122700000|2021-01-20 06:05:00|8130.2|8115.2|8132|8117|8132.2|8117.2|8130.2|8115.2|2
1611123000000|2021-01-20 06:10:00|8130.9|8115.9|8130|8115|8131.2|8116.2|8130|8115|0
1611123300000|2021-01-20 06:15:00|8129.5|8114.5|8129.5|8114.5|8129.5|8114.5|8129.5|8114.5|0
1611123600000|2021-01-20 06:20:00|8131.7|8116.7|8131.7|8116.7|8131.7|8116.7|8131.7|8116.7|4
1611123900000|2021-01-20 06:25:00|8131.5|8116.5|8131.7|8116.7|8131.7|8116.7|8131.5|8116.5|1
1611124200000|2021-01-20 06:30:00|8134.7|8119.7|8140.2|8125.2|8140.2|8125.2|8133.7|8118.7|3
1611124500000|2021-01-20 06:35:00|8140|8125|8140|8125|8140.5|8125.5|8140|8125|1
1611124800000|2021-01-20 06:40:00|||||||||2
1611125100000|2021-01-20 06:45:00|8140.5|8125.5|8140.2|8125.2|8141|8126|8140.2|8125.2|0
1611125400000|2021-01-20 06:50:00|8141.2|8126.2|8141|8126|8141.2|8126.2|8140.2|8125.2|1
1611125700000|2021-01-20 06:55:00|8141.2|8126.2|8140.2|8125.2|8141.2|8126.2|8140.2|8125.2|1
1611126000000|2021-01-20 07:00:00|8140.5|8125.5|8140.8|8125.8|8141.3|8126.3|8140.5|8125.5|2
1611126300000|2021-01-20 07:05:00|8142.2|8127.2|8146.7|8131.7|8146.7|8131.7|8137|8122|40
1611126600000|2021-01-20 07:10:00|8147.2|8132.2|8145.3|8130.3|8147.2|8132.2|8144|8129|13
1611126900000|2021-01-20 07:15:00|8145|8130|8145.2|8130.2|8145.2|8130.2|8141.3|8126.3|9
1611127200000|2021-01-20 07:20:00|8145|8130|8145|8130|8145|8130|8145|8130|0
1611127500000|2021-01-20 07:25:00|8146.2|8131.2|8147|8132|8149.7|8134.7|8145|8130|38
1611127800000|2021-01-20 07:30:00|8148|8133|8149|8134|8149|8134|8148|8133|2
1611128100000|2021-01-20 07:35:00|8148.5|8133.5|8148.5|8133.5|8148.5|8133.5|8148.5|8133.5|0
1611128400000|2021-01-20 07:40:00|8148.8|8133.8|8149|8134|8149|8134|8148.8|8133.8|2
1611128700000|2021-01-20 07:45:00|8147.8|8132.8|8147|8132|8149.8|8134.8|8147|8132|0
1611129000000|2021-01-20 07:50:00|8147.3|8132.3|8144.8|8129.8|8147.3|8132.3|8144.5|8129.5|6
1611129300000|2021-01-20 07:55:00|8145.3|8130.3|8150.5|8135.5|8151|8136|8145.3|8130.3|3
1611129600000|2021-01-20 08:00:00|8150|8135|8149.1|8134.1|8150|8135|8147.3|8132.3|78
1611129900000|2021-01-20 08:05:00|8149.8|8134.8|8145.3|8130.3|8150.6|8135.6|8145.3|8130.3|7
1611130200000|2021-01-20 08:10:00|8145.6|8130.6|8145.6|8130.6|8147.6|8132.6|8145.3|8130.3|3
1611130500000|2021-01-20 08:15:00|8142.3|8127.3|8139.6|8124.6|8142.3|8127.3|8138.6|8123.6|7
1611130800000|2021-01-20 08:20:00|8139.8|8124.8|8137.8|8122.8|8141.3|8126.3|8137.8|8122.8|13
1611131100000|2021-01-20 08:25:00|8136.8|8121.8|8133.3|8118.3|8136.8|8121.8|8129.8|8114.8|91
1611131400000|2021-01-20 08:30:00|8132.8|8117.8|8134|8119|8134|8119|8132|8117|267
1611131700000|2021-01-20 08:35:00|8133.5|8118.5|8127|8112|8135.8|8120.8|8126.5|8111.5|44
1611132000000|2021-01-20 08:40:00|8129|8114|8137|8122|8137|8122|8129|8114|84
1611132300000|2021-01-20 08:45:00|8138.1|8123.1|8139|8124|8143.5|8128.5|8138.1|8123.1|17
1611132600000|2021-01-20 08:50:00|8139.5|8124.5|8139|8124|8143.3|8128.3|8139|8124|6
1611132900000|2021-01-20 08:55:00|8140|8125|8139.3|8124.3|8140.3|8125.3|8138.8|8123.8|3
1611133200000|2021-01-20 09:00:00|8138.2|8123.2|8134.8|8119.8|8138.2|8123.2|8132.5|8117.5|26
1611133500000|2021-01-20 09:05:00|8133.4|8118.4|8135|8120|8136|8121|8130|8115|50
1611133800000|2021-01-20 09:10:00|8134.5|8119.5|8131|8116|8139.5|8124.5|8131|8116|53
1611134100000|2021-01-20 09:15:00|8129.8|8114.8|8130.8|8115.8|8131|8116|8128.5|8113.5|29
1611134400000|2021-01-20 09:20:00|8131.7|8116.7|8128.8|8113.8|8134.5|8119.5|8128.3|8113.3|51
1611134700000|2021-01-20 09:25:00|8128.5|8113.5|8133.8|8118.8|8134.5|8119.5|8128|8113|63
1611135000000|2021-01-20 09:30:00|8134.3|8119.3|8132.1|8117.1|8134.8|8119.8|8127.8|8112.8|111
1611135300000|2021-01-20 09:35:00|8131.8|8116.8|8129.6|8114.6|8132.6|8117.6|8128.3|8113.3|22
1611135600000|2021-01-20 09:40:00|8130.1|8115.1|8132.8|8117.8|8133.3|8118.3|8129.6|8114.6|18
1611135900000|2021-01-20 09:45:00|8134.8|8119.8|8132.8|8117.8|8134.8|8119.8|8132.8|8117.8|3
1611136200000|2021-01-20 09:50:00|8132.6|8117.6|8132.1|8117.1|8137.3|8122.3|8131.3|8116.3|13
1611136500000|2021-01-20 09:55:00|8131.3|8116.3|8132.8|8117.8|8134.8|8119.8|8131.3|8116.3|7
1611136800000|2021-01-20 10:00:00|8132.3|8117.3|8132.1|8117.1|8132.3|8117.3|8131.1|8116.1|27
1611137100000|2021-01-20 10:05:00|8131.6|8116.6|8130.8|8115.8|8132.8|8117.8|8130.3|8115.3|13
1611137400000|2021-01-20 10:10:00|8130.3|8115.3|8131.1|8116.1|8133.1|8118.1|8130.3|8115.3|12
1611137700000|2021-01-20 10:15:00|8131.3|8116.3|8130.8|8115.8|8135.1|8120.1|8130.3|8115.3|16
1611138000000|2021-01-20 10:20:00|8131.1|8116.1|8133.3|8118.3|8134.6|8119.6|8127.8|8112.8|46
1611138300000|2021-01-20 10:25:00|8133.6|8118.6|8143.6|8128.6|8143.6|8128.6|8133.6|8118.6|92
1611138600000|2021-01-20 10:30:00|8144.9|8129.9|8145.9|8130.9|8145.9|8130.9|8143.6|8128.6|3
1611138900000|2021-01-20 10:35:00|8146.6|8131.6|8148.6|8133.6|8149.9|8134.9|8146.6|8131.6|22
1611139200000|2021-01-20 10:40:00|8148.1|8133.1|8148.9|8133.9|8151.4|8136.4|8147.1|8132.1|28
1611139500000|2021-01-20 10:45:00|8149.4|8134.4|8148.1|8133.1|8149.6|8134.6|8147.9|8132.9|137
1611139800000|2021-01-20 10:50:00|8148.9|8133.9|8150.9|8135.9|8150.9|8135.9|8147.1|8132.1|89
1611140100000|2021-01-20 10:55:00|8153.1|8138.1|8151.1|8136.1|8153.1|8138.1|8149.9|8134.9|9
1611140400000|2021-01-20 11:00:00|8150.6|8135.6|8150.1|8135.1|8151.6|8136.6|8149.1|8134.1|9
1611140700000|2021-01-20 11:05:00|8149.6|8134.6|8150.6|8135.6|8150.9|8135.9|8148.6|8133.6|14
1611141000000|2021-01-20 11:10:00|8150.1|8135.1|8152.1|8137.1|8153.1|8138.1|8149.1|8134.1|28
1611141300000|2021-01-20 11:15:00|8151.9|8136.9|8150.9|8135.9|8151.9|8136.9|8149.9|8134.9|3
1611141600000|2021-01-20 11:20:00|8150.7|8135.7|8150.9|8135.9|8150.9|8135.9|8150.7|8135.7|88
1611141900000|2021-01-20 11:25:00|8151.4|8136.4|8150.7|8135.7|8152.9|8137.9|8150.2|8135.2|110
1611142200000|2021-01-20 11:30:00|8150.9|8135.9|8145.6|8130.6|8151.2|8136.2|8145.6|8130.6|18
1611142500000|2021-01-20 11:35:00|8145.9|8130.9|8148.4|8133.4|8148.4|8133.4|8145.9|8130.9|2
1611142800000|2021-01-20 11:40:00|8148.7|8133.7|8151.9|8136.9|8151.9|8136.9|8148.7|8133.7|4
1611143100000|2021-01-20 11:45:00|8151.4|8136.4|8148.9|8133.9|8151.9|8136.9|8148.7|8133.7|23
1611143400000|2021-01-20 11:50:00|8149.2|8134.2|8147.2|8132.2|8149.2|8134.2|8145.7|8130.7|4
1611143700000|2021-01-20 11:55:00|8146.9|8131.9|8146.2|8131.2|8146.9|8131.9|8145.9|8130.9|0
1611144000000|2021-01-20 12:00:00|8146.4|8131.4|8148.4|8133.4|8148.4|8133.4|8146.4|8131.4|90
1611144300000|2021-01-20 12:05:00|8147.9|8132.9|8143.4|8128.4|8147.9|8132.9|8141.9|8126.9|16
1611144600000|2021-01-20 12:10:00|8143.2|8128.2|8141.9|8126.9|8143.2|8128.2|8141.2|8126.2|91
1611144900000|2021-01-20 12:15:00|8143|8128|8144.2|8129.2|8144.2|8129.2|8142.7|8127.7|13
1611145200000|2021-01-20 12:20:00|8144|8129|8150.2|8135.2|8151|8136|8144|8129|36
1611145500000|2021-01-20 12:25:00|8150|8135|8152|8137|8152.7|8137.7|8149.7|8134.7|11
1611145800000|2021-01-20 12:30:00|8151.2|8136.2|8150.2|8135.2|8151.2|8136.2|8149.2|8134.2|7
1611146100000|2021-01-20 12:35:00|8149.5|8134.5|8145|8130|8149.5|8134.5|8144.7|8129.7|14
1611146400000|2021-01-20 12:40:00|8144.2|8129.2|8144.9|8129.9|8145.7|8130.7|8144.2|8129.2|8
1611146700000|2021-01-20 12:45:00|8144.7|8129.7|8149.5|8134.5|8150.2|8135.2|8143.5|8128.5|25
1611147000000|2021-01-20 12:50:00|8148.8|8133.8|8146.7|8131.7|8148.8|8133.8|8146.5|8131.5|44
1611147300000|2021-01-20 12:55:00|8147|8132|8141.2|8126.2|8147.3|8132.3|8138|8123|42
1611147600000|2021-01-20 13:00:00|8140.7|8125.7|8139.5|8124.5|8140.7|8125.7|8129.5|8114.5|118
1611147900000|2021-01-20 13:05:00|8139|8124|8134.5|8119.5|8139|8124|8132.5|8117.5|75
1611148200000|2021-01-20 13:10:00|8134.9|8119.9|8132.5|8117.5|8139.5|8124.5|8130.9|8115.9|50
1611148500000|2021-01-20 13:15:00|8131.5|8116.5|8132.7|8117.7|8135.7|8120.7|8128.2|8113.2|91
1611148800000|2021-01-20 13:20:00|8133.2|8118.2|8134.3|8119.3|8136.5|8121.5|8129|8114|111
1611149100000|2021-01-20 13:25:00|8134|8119|8135.7|8120.7|8136.8|8121.8|8130.2|8115.2|80
1611149400000|2021-01-20 13:30:00|8135.5|8120.5|8135|8120|8138.3|8123.3|8131|8116|90
1611149700000|2021-01-20 13:35:00|8134.7|8119.7|8133.5|8118.5|8139|8124|8131.5|8116.5|46
1611150000000|2021-01-20 13:40:00|8134.3|8119.3|8133|8118|8134.8|8119.8|8132.8|8117.8|37
1611150300000|2021-01-20 13:45:00|8133.3|8118.3|8132.5|8117.5|8134.8|8119.8|8132.3|8117.3|33
1611150600000|2021-01-20 13:50:00|8132.3|8117.3|8124.8|8109.8|8132.5|8117.5|8122.5|8107.5|111
1611150900000|2021-01-20 13:55:00|8123.5|8108.5|8119.5|8104.5|8123.8|8108.8|8113|8098|156
1611151200000|2021-01-20 14:00:00|8119|8104|8129.5|8114.5|8129.5|8114.5|8117|8102|88
1611151500000|2021-01-20 14:05:00|8130.5|8115.5|8127|8112|8131.3|8116.3|8126.5|8111.5|66
1611151800000|2021-01-20 14:10:00|8127.3|8112.3|8127|8112|8131.3|8116.3|8123.5|8108.5|72
1611152100000|2021-01-20 14:15:00|8126.8|8111.8|8126|8111|8127.5|8112.5|8122|8107|90
1611152400000|2021-01-20 14:20:00|8126.3|8111.3|8131.5|8116.5|8131.5|8116.5|8124.3|8109.3|28
1611152700000|2021-01-20 14:25:00|8131.3|8116.3|8123.5|8108.5|8131.3|8116.3|8123|8108|27
1611153000000|2021-01-20 14:30:00|8122.7|8107.7|8156.3|8141.3|8158.1|8143.1|8117|8102|357
1611153300000|2021-01-20 14:35:00|8164.6|8149.6|8164.3|8149.3|8171.3|8156.3|8161.6|8146.6|209
1611153600000|2021-01-20 14:40:00|8165.4|8150.4|8188.3|8173.3|8189.8|8174.8|8164.6|8149.6|239
1611153900000|2021-01-20 14:45:00|8188.8|8173.8|8169.6|8154.6|8188.8|8173.8|8169.1|8154.1|106
1611154200000|2021-01-20 14:50:00|8169.3|8154.3|8176.6|8161.6|8179.1|8164.1|8167.3|8152.3|181
1611154500000|2021-01-20 14:55:00|8177.4|8162.4|8180.9|8165.9|8180.9|8165.9|8172.8|8157.8|58
1611154800000|2021-01-20 15:00:00|8181.1|8166.1|8199.9|8184.9|8206.2|8191.2|8181.1|8166.1|417
1611155100000|2021-01-20 15:05:00|8199.7|8184.7|8184.7|8169.7|8203.2|8188.2|8184.7|8169.7|172
1611155400000|2021-01-20 15:10:00|8185.4|8170.4|8179.7|8164.7|8191.2|8176.2|8178.7|8163.7|80
1611155700000|2021-01-20 15:15:00|8179.9|8164.9|8181.2|8166.2|8187.9|8172.9|8179.9|8164.9|125
1611156000000|2021-01-20 15:20:00|8182.7|8167.7|8190.4|8175.4|8193.9|8178.9|8182.4|8167.4|108
1611156300000|2021-01-20 15:25:00|8191.4|8176.4|8192.2|8177.2|8196|8181|8182.4|8167.4|77
1611156600000|2021-01-20 15:30:00|8193|8178|8196.7|8181.7|8197.2|8182.2|8183.5|8168.5|190
1611156900000|2021-01-20 15:35:00|8197|8182|8205.2|8190.2|8205.2|8190.2|8191.2|8176.2|224
1611157200000|2021-01-20 15:40:00|8205.8|8190.8|8201.5|8186.5|8208.2|8193.2|8198.2|8183.2|145
1611157500000|2021-01-20 15:45:00|8202.5|8187.5|8211|8196|8212.8|8197.8|8200.7|8185.7|121
1611157800000|2021-01-20 15:50:00|8211.2|8196.2|8213.7|8198.7|8214.5|8199.5|8202|8187|86
1611158100000|2021-01-20 15:55:00|8213.2|8198.2|8214.7|8199.7|8223|8208|8210.2|8195.2|115
1611158400000|2021-01-20 16:00:00|8214.2|8199.2|8210.2|8195.2|8218.7|8203.7|8210.2|8195.2|79
1611158700000|2021-01-20 16:05:00|8209.7|8194.7|8202.5|8187.5|8209.7|8194.7|8198|8183|83
1611159000000|2021-01-20 16:10:00|8202.7|8187.7|8203.2|8188.2|8208|8193|8199|8184|55
1611159300000|2021-01-20 16:15:00|8201|8186|8199.7|8184.7|8206.2|8191.2|8197.5|8182.5|173
1611159600000|2021-01-20 16:20:00|8198.9|8183.9|8193.7|8178.7|8199.5|8184.5|8191.5|8176.5|122
1611159900000|2021-01-20 16:25:00|8194|8179|8183|8168|8194|8179|8182.5|8167.5|219
1611160200000|2021-01-20 16:30:00|8182.7|8167.7|8171.2|8156.2|8184.5|8169.5|8169.5|8154.5|198
1611160500000|2021-01-20 16:35:00|8172|8157|8173.5|8158.5|8177.7|8162.7|8170.2|8155.2|93
1611160800000|2021-01-20 16:40:00|8173.2|8158.2|8165|8150|8173.5|8158.5|8159.5|8144.5|142
1611161100000|2021-01-20 16:45:00|8164.3|8149.3|8171.5|8156.5|8176|8161|8164.3|8149.3|536
1611161400000|2021-01-20 16:50:00|8171.7|8156.7|8179.2|8164.2|8179.7|8164.7|8171.7|8156.7|56
1611161700000|2021-01-20 16:55:00|8179.5|8164.5|8169.3|8154.3|8181.3|8166.3|8169.3|8154.3|78
1611162000000|2021-01-20 17:00:00|8168.8|8153.8|8163|8148|8170.5|8155.5|8162|8147|261
1611162300000|2021-01-20 17:05:00|8164|8149|8173.8|8158.8|8173.8|8158.8|8163|8148|158
1611162600000|2021-01-20 17:10:00|8171.3|8156.3|8174.7|8159.7|8174.7|8159.7|8163.2|8148.2|76
1611162900000|2021-01-20 17:15:00|8175|8160|8182.5|8167.5|8183|8168|8175|8160|46
1611163200000|2021-01-20 17:20:00|8182.8|8167.8|8190|8175|8191.3|8176.3|8182.8|8167.8|66
1611163500000|2021-01-20 17:25:00|8191.3|8176.3|8196.5|8181.5|8196.5|8181.5|8190.5|8175.5|167
1611163800000|2021-01-20 17:30:00|8196|8181|8198|8183|8199.5|8184.5|8195|8180|55
1611164100000|2021-01-20 17:35:00|8198.3|8183.3|8199.5|8184.5|8201.5|8186.5|8193.3|8178.3|51
1611164400000|2021-01-20 17:40:00|8199|8184|8191.3|8176.3|8202.5|8187.5|8191.3|8176.3|48
1611164700000|2021-01-20 17:45:00|8191.5|8176.5|8193.8|8178.8|8195.5|8180.5|8191.5|8176.5|44
1611165000000|2021-01-20 17:50:00|8193.5|8178.5|8190.5|8175.5|8194.8|8179.8|8190|8175|43
1611165300000|2021-01-20 17:55:00|8191.5|8176.5|8192|8177|8195.8|8180.8|8191.5|8176.5|44
1611165600000|2021-01-20 18:00:00|8193|8178|8199|8184|8200|8185|8193|8178|47
1611165900000|2021-01-20 18:05:00|8199.5|8184.5|8198.3|8183.3|8200|8185|8197|8182|68
1611166200000|2021-01-20 18:10:00|8197.8|8182.8|8199.5|8184.5|8200|8185|8192.8|8177.8|35
1611166500000|2021-01-20 18:15:00|8198|8183|8194.8|8179.8|8198.5|8183.5|8194.8|8179.8|53
1611166800000|2021-01-20 18:20:00|8195.5|8180.5|8201.6|8186.6|8202.1|8187.1|8195|8180|50
1611167100000|2021-01-20 18:25:00|8201.1|8186.1|8205.3|8190.3|8207.3|8192.3|8200.8|8185.8|70
1611167400000|2021-01-20 18:30:00|8205.6|8190.6|8204.6|8189.6|8207.3|8192.3|8203.3|8188.3|49
1611167700000|2021-01-20 18:35:00|8204.1|8189.1|8202.1|8187.1|8205.1|8190.1|8201.6|8186.6|45
1611168000000|2021-01-20 18:40:00|8200.8|8185.8|8205.3|8190.3|8205.8|8190.8|8198.3|8183.3|69
1611168300000|2021-01-20 18:45:00|8204.3|8189.3|8200.1|8185.1|8205.3|8190.3|8199.6|8184.6|67
1611168600000|2021-01-20 18:50:00|8197.3|8182.3|8199.8|8184.8|8203.3|8188.3|8197.3|8182.3|69
1611168900000|2021-01-20 18:55:00|8199.3|8184.3|8200.6|8185.6|8204.3|8189.3|8198.8|8183.8|76
1611169200000|2021-01-20 19:00:00|8200.8|8185.8|8200.3|8185.3|8205.1|8190.1|8199.6|8184.6|116
1611169500000|2021-01-20 19:05:00|8199.6|8184.6|8201.6|8186.6|8202.3|8187.3|8196.1|8181.1|173
1611169800000|2021-01-20 19:10:00|8201.8|8186.8|8207.5|8192.5|8214.8|8199.8|8194.6|8179.6|997
1611170100000|2021-01-20 19:15:00|8205.6|8190.6|8206.1|8191.1|8206.8|8191.8|8203.8|8188.8|266
1611194400000|2021-01-21 02:00:00|8203.3|8188.3|8216.1|8201.1|8217.3|8202.3|8198.6|8183.6|93
1611194700000|2021-01-21 02:05:00|8216.3|8201.3|8214.4|8199.4|8219.6|8204.6|8212.1|8197.1|39
1611195000000|2021-01-21 02:10:00|8214.6|8199.6|8223.9|8208.9|8225.3|8210.3|8214.6|8199.6|40
1611195300000|2021-01-21 02:15:00|8224.4|8209.4|8225.3|8210.3|8225.3|8210.3|8218.4|8203.4|29
1611195600000|2021-01-21 02:20:00|8224.8|8209.8|8224.3|8209.3|8224.8|8209.8|8223.3|8208.3|9
1611195900000|2021-01-21 02:25:00|8224.6|8209.6|8224.9|8209.9|8224.9|8209.9|8224.6|8209.6|4
1611196200000|2021-01-21 02:30:00|8225.4|8210.4|8226.6|8211.6|8230.4|8215.4|8224.6|8209.6|18
1611196500000|2021-01-21 02:35:00|8225.9|8210.9|8232.6|8217.6|8232.6|8217.6|8225.9|8210.9|13
1611196800000|2021-01-21 02:40:00|8235.9|8220.9|8232.1|8217.1|8238.1|8223.1|8232.1|8217.1|39
1611197100000|2021-01-21 02:45:00|8234.9|8219.9|8237.1|8222.1|8237.6|8222.6|8233.6|8218.6|12
1611197400000|2021-01-21 02:50:00|8237.6|8222.6|8248.4|8233.4|8248.6|8233.6|8237.1|8222.1|38
1611197700000|2021-01-21 02:55:00|8249.2|8234.2|8249.6|8234.6|8255.1|8240.1|8247.9|8232.9|47
1611198000000|2021-01-21 03:00:00|8251.1|8236.1|8275.4|8260.4|8277.2|8262.2|8248.9|8233.9|28
1611198300000|2021-01-21 03:05:00|8273.9|8258.9|8270.9|8255.9|8278.4|8263.4|8270.9|8255.9|77
1611198600000|2021-01-21 03:10:00|8271.2|8256.2|8290.2|8275.2|8293.4|8278.4|8269.9|8254.9|127
1611198900000|2021-01-21 03:15:00|8289.9|8274.9|8286.9|8271.9|8293.9|8278.9|8284.9|8269.9|40
1611199200000|2021-01-21 03:20:00|8287.2|8272.2|8284.9|8269.9|8287.4|8272.4|8284.4|8269.4|5
1611199500000|2021-01-21 03:25:00|8283.9|8268.9|8286.9|8271.9|8290.2|8275.2|8282.7|8267.7|25
1611199800000|2021-01-21 03:30:00|8285.9|8270.9|8286.2|8271.2|8286.2|8271.2|8285.7|8270.7|4
1611200100000|2021-01-21 03:35:00|8285.7|8270.7|8281.7|8266.7|8285.7|8270.7|8281.2|8266.2|4
1611200400000|2021-01-21 03:40:00|8281.9|8266.9|8293.2|8278.2|8293.4|8278.4|8281.9|8266.9|38
1611200700000|2021-01-21 03:45:00|8292.4|8277.4|8294.4|8279.4|8295.4|8280.4|8291.4|8276.4|11
1611201000000|2021-01-21 03:50:00|8294.7|8279.7|8294.9|8279.9|8295.4|8280.4|8291.2|8276.2|45
1611201300000|2021-01-21 03:55:00|8293.7|8278.7|8294.9|8279.9|8294.9|8279.9|8293.7|8278.7|5
1611201600000|2021-01-21 04:00:00|8293.9|8278.9|8293.2|8278.2|8293.9|8278.9|8291.4|8276.4|14
1611201900000|2021-01-21 04:05:00|8293.9|8278.9|8294|8279|8294|8279|8293.9|8278.9|0
1611202200000|2021-01-21 04:10:00|8294.4|8279.4|8293.5|8278.5|8295.5|8280.5|8291.7|8276.7|25
1611202500000|2021-01-21 04:15:00|8293|8278|8295|8280|8296.2|8281.2|8293|8278|84
1611202800000|2021-01-21 04:20:00|8294.2|8279.2|8294.2|8279.2|8295.7|8280.7|8290.7|8275.7|15
1611203100000|2021-01-21 04:25:00|8294.7|8279.7|8294.7|8279.7|8294.7|8279.7|8294.7|8279.7|1
1611203400000|2021-01-21 04:30:00|8294.5|8279.5|8295.2|8280.2|8295.7|8280.7|8294.2|8279.2|2
1611204000000|2021-01-21 04:40:00|8294.7|8279.7|8294.2|8279.2|8294.7|8279.7|8294.2|8279.2|1
1611204300000|2021-01-21 04:45:00|8294.5|8279.5|8294.7|8279.7|8295.7|8280.7|8293|8278|26
1611204600000|2021-01-21 04:50:00|8294.5|8279.5|8294.5|8279.5|8294.5|8279.5|8294.5|8279.5|0
1611204900000|2021-01-21 04:55:00|8294.7|8279.7|8294.7|8279.7|8295.2|8280.2|8294.7|8279.7|7
1611205200000|2021-01-21 05:00:00|8294.5|8279.5|8292.5|8277.5|8294.5|8279.5|8292.2|8277.2|7
1611205500000|2021-01-21 05:05:00|8290|8275|8282.7|8267.7|8290|8275|8278|8263|30
1611205800000|2021-01-21 05:10:00|8280.9|8265.9|8277.2|8262.2|8280.9|8265.9|8275|8260|39
1611206100000|2021-01-21 05:15:00|8276.2|8261.2|8274.2|8259.2|8276.2|8261.2|8273|8258|2
1611206400000|2021-01-21 05:20:00|8272.8|8257.8|8269.5|8254.5|8272.8|8257.8|8268|8253|9
1611206700000|2021-01-21 05:25:00|8269.3|8254.3|8269.3|8254.3|8269.3|8254.3|8268.7|8253.7|1
1611207000000|2021-01-21 05:30:00|8270.3|8255.3|8275.8|8260.8|8277.3|8262.3|8270.3|8255.3|45
1611207300000|2021-01-21 05:35:00|8276|8261|8278.5|8263.5|8281.5|8266.5|8275.5|8260.5|3
1611207600000|2021-01-21 05:40:00|8277.1|8262.1|8280|8265|8280.5|8265.5|8275.3|8260.3|5
1611207900000|2021-01-21 05:45:00|8280.3|8265.3|8280.3|8265.3|8281|8266|8280.3|8265.3|0
1611208200000|2021-01-21 05:50:00|8279.5|8264.5|8285.3|8270.3|8286.8|8271.8|8279.5|8264.5|9
1611208500000|2021-01-21 05:55:00|8285.8|8270.8|8290.8|8275.8|8291.5|8276.5|8285.8|8270.8|0
1611208800000|2021-01-21 06:00:00|8290|8275|8285.8|8270.8|8291.5|8276.5|8285|8270|9
1611209100000|2021-01-21 06:05:00|8284|8269|8285.3|8270.3|8285.3|8270.3|8284|8269|2
1611209400000|2021-01-21 06:10:00|8285.5|8270.5|8292.5|8277.5|8293|8278|8285.5|8270.5|15
1611209700000|2021-01-21 06:15:00|8292.3|8277.3|8290|8275|8294.5|8279.5|8290|8275|11
1611210000000|2021-01-21 06:20:00|8289.5|8274.5|8285.5|8270.5|8289.8|8274.8|8285.5|8270.5|3
1611210300000|2021-01-21 06:25:00|8286.3|8271.3|8285.8|8270.8|8287|8272|8285.8|8270.8|0
1611210600000|2021-01-21 06:30:00|8286|8271|8285.5|8270.5|8286|8271|8285.3|8270.3|0
1611210900000|2021-01-21 06:35:00|8286|8271|8285.8|8270.8|8286.1|8271.1|8284.3|8269.3|6
1611211200000|2021-01-21 06:40:00|8285|8270|8281.1|8266.1|8285|8270|8278.8|8263.8|4
1611211500000|2021-01-21 06:45:00|8280.8|8265.8|8278.3|8263.3|8280.8|8265.8|8277.3|8262.3|9
1611211800000|2021-01-21 06:50:00|8277.8|8262.8|8282.6|8267.6|8282.8|8267.8|8277.8|8262.8|2
1611212100000|2021-01-21 06:55:00|8280.6|8265.6|8280.6|8265.6|8280.6|8265.6|8274.3|8259.3|61
1611212400000|2021-01-21 07:00:00|8280.8|8265.8|8276.8|8261.8|8280.8|8265.8|8276.8|8261.8|2
1611212700000|2021-01-21 07:05:00|8275.8|8260.8|8275.6|8260.6|8276.8|8261.8|8272.3|8257.3|8
1611213000000|2021-01-21 07:10:00|8275.3|8260.3|8276.1|8261.1|8276.8|8261.8|8275.1|8260.1|2
1611213300000|2021-01-21 07:15:00|8276.6|8261.6|8272.3|8257.3|8276.6|8261.6|8270.3|8255.3|28
1611213600000|2021-01-21 07:20:00|8272.6|8257.6|8273.6|8258.6|8274.6|8259.6|8272.6|8257.6|2
1611213900000|2021-01-21 07:25:00|8271.8|8256.8|8272.1|8257.1|8272.8|8257.8|8270.8|8255.8|6
1611214200000|2021-01-21 07:30:00|8273|8258|8273.3|8258.3|8275.3|8260.3|8273|8258|11
1611214500000|2021-01-21 07:35:00|8273.6|8258.6|8274.6|8259.6|8275.6|8260.6|8273.6|8258.6|1
1611214800000|2021-01-21 07:40:00|8275.1|8260.1|8268.3|8253.3|8275.3|8260.3|8268.1|8253.1|21
1611215100000|2021-01-21 07:45:00|8269.3|8254.3|8273.6|8258.6|8274.3|8259.3|8269.3|8254.3|2
1611215400000|2021-01-21 07:50:00|8272.8|8257.8|8271.6|8256.6|8272.8|8257.8|8271.1|8256.1|1
1611215700000|2021-01-21 07:55:00|8273.3|8258.3|8270.6|8255.6|8273.3|8258.3|8270.6|8255.6|3
1611216000000|2021-01-21 08:00:00|8271.4|8256.4|8273.4|8258.4|8273.4|8258.4|8271.1|8256.1|1
1611216300000|2021-01-21 08:05:00|8274.4|8259.4|8270.6|8255.6|8274.4|8259.4|8270.4|8255.4|4
1611216600000|2021-01-21 08:10:00|8271.6|8256.6|8270.9|8255.9|8272.4|8257.4|8269.9|8254.9|8
1611216900000|2021-01-21 08:15:00|8270.4|8255.4|8274.6|8259.6|8274.6|8259.6|8269.4|8254.4|19
1611217200000|2021-01-21 08:20:00|8275.9|8260.9|8283.6|8268.6|8285.6|8270.6|8275.6|8260.6|11
1611217500000|2021-01-21 08:25:00|8283.1|8268.1|8281.1|8266.1|8283.6|8268.6|8281.1|8266.1|1
1611217800000|2021-01-21 08:30:00|8282.1|8267.1|8281.6|8266.6|8282.1|8267.1|8280.9|8265.9|3
1611218100000|2021-01-21 08:35:00|8281.9|8266.9|8281.1|8266.1|8283.1|8268.1|8281.1|8266.1|5
1611218400000|2021-01-21 08:40:00|8280.9|8265.9|8280.2|8265.2|8284.7|8269.7|8278.1|8263.1|30
1611218700000|2021-01-21 08:45:00|8279.7|8264.7|8280.4|8265.4|8280.9|8265.9|8277.4|8262.4|15
1611219000000|2021-01-21 08:50:00|8280.2|8265.2|8275.7|8260.7|8284.2|8269.2|8273.2|8258.2|41
1611219300000|2021-01-21 08:55:00|8274.4|8259.4|8278.7|8263.7|8280.2|8265.2|8274.4|8259.4|45
1611219600000|2021-01-21 09:00:00|8278.2|8263.2|8282.7|8267.7|8282.7|8267.7|8278.2|8263.2|9
1611219900000|2021-01-21 09:05:00|8280.7|8265.7|8284.9|8269.9|8284.9|8269.9|8280.7|8265.7|35
1611220200000|2021-01-21 09:10:00|8285.2|8270.2|8283.2|8268.2|8285.9|8270.9|8283.2|8268.2|18
1611220500000|2021-01-21 09:15:00|8283.4|8268.4|8289.7|8274.7|8290.7|8275.7|8282.7|8267.7|51
1611220800000|2021-01-21 09:20:00|8289.2|8274.2|8292.7|8277.7|8294|8279|8288.7|8273.7|55
1611221100000|2021-01-21 09:25:00|8291.5|8276.5|8291.2|8276.2|8294|8279|8289.7|8274.7|35
1611221400000|2021-01-21 09:30:00|8291.7|8276.7|8290.9|8275.9|8291.7|8276.7|8288.5|8273.5|8
1611221700000|2021-01-21 09:35:00|8290.7|8275.7|8290.7|8275.7|8292.2|8277.2|8290.2|8275.2|9
1611222000000|2021-01-21 09:40:00|8288.7|8273.7|8288.9|8273.9|8290.7|8275.7|8288.7|8273.7|6
1611222300000|2021-01-21 09:45:00|8289.2|8274.2|8291.2|8276.2|8291.7|8276.7|8289.2|8274.2|4
1611222600000|2021-01-21 09:50:00|8291.7|8276.7|8291.5|8276.5|8292.7|8277.7|8287.2|8272.2|54
1611222900000|2021-01-21 09:55:00|8291.7|8276.7|8293.2|8278.2|8294.5|8279.5|8291.4|8276.4|42
1611223200000|2021-01-21 10:00:00|8294.4|8279.4|8306.2|8291.2|8308|8293|8294.4|8279.4|76
1611223500000|2021-01-21 10:05:00|8306|8291|8313.7|8298.7|8313.7|8298.7|8303.2|8288.2|42
1611223800000|2021-01-21 10:10:00|8314.2|8299.2|8310|8295|8315|8300|8309.5|8294.5|28
1611224100000|2021-01-21 10:15:00|8309.7|8294.7|8303.5|8288.5|8309.7|8294.7|8300|8285|22
1611224400000|2021-01-21 10:20:00|8303|8288|8314.2|8299.2|8314.2|8299.2|8303|8288|28
1611224700000|2021-01-21 10:25:00|8313.5|8298.5|8326.7|8311.7|8331.2|8316.2|8313.5|8298.5|20
1611225000000|2021-01-21 10:30:00|8326|8311|8320|8305|8326|8311|8319.5|8304.5|14
1611225300000|2021-01-21 10:35:00|8319.2|8304.2|8313.2|8298.2|8321.5|8306.5|8313.2|8298.2|10
1611225600000|2021-01-21 10:40:00|8314|8299|8317.8|8302.8|8318.2|8303.2|8312.5|8297.5|86
1611225900000|2021-01-21 10:45:00|8318|8303|8318.3|8303.3|8321.3|8306.3|8317.8|8302.8|11
1611226200000|2021-01-21 10:50:00|8318.5|8303.5|8320.8|8305.8|8321.5|8306.5|8318.5|8303.5|3
1611226500000|2021-01-21 10:55:00|8321.5|8306.5|8320|8305|8325.3|8310.3|8319.8|8304.8|30
1611226800000|2021-01-21 11:00:00|8323.8|8308.8|8320.3|8305.3|8323.8|8308.8|8316.3|8301.3|61
1611227100000|2021-01-21 11:05:00|8322.3|8307.3|8318.8|8303.8|8323.3|8308.3|8316|8301|24
1611227400000|2021-01-21 11:10:00|8318.2|8303.2|8311.8|8296.8|8318.2|8303.2|8311.5|8296.5|8
1611227700000|2021-01-21 11:15:00|8311.3|8296.3|8311.8|8296.8|8313.8|8298.8|8310.8|8295.8|2
1611228000000|2021-01-21 11:20:00|8312|8297|8318.3|8303.3|8319.3|8304.3|8311.8|8296.8|9
1611228300000|2021-01-21 11:25:00|8317.3|8302.3|8320.3|8305.3|8320.3|8305.3|8317.3|8302.3|0
1611228600000|2021-01-21 11:30:00|8320|8305|8320|8305|8320|8305|8320|8305|1
1611228900000|2021-01-21 11:35:00|8321.3|8306.3|8321.3|8306.3|8324.5|8309.5|8320.5|8305.5|4
1611229200000|2021-01-21 11:40:00|8320.8|8305.8|8318|8303|8320.8|8305.8|8317|8302|3
1611229500000|2021-01-21 11:45:00|8320|8305|8329.3|8314.3|8329.8|8314.8|8320|8305|33
1611229800000|2021-01-21 11:50:00|8330.3|8315.3|8329.3|8314.3|8331.8|8316.8|8329.3|8314.3|5
1611230100000|2021-01-21 11:55:00|8330.5|8315.5|8341.5|8326.5|8341.5|8326.5|8330.5|8315.5|30
1611230400000|2021-01-21 12:00:00|8341.3|8326.3|8343.3|8328.3|8344.5|8329.5|8337.8|8322.8|86
1611230700000|2021-01-21 12:05:00|8344.3|8329.3|8348.5|8333.5|8356.1|8341.1|8342|8327|213
1611231000000|2021-01-21 12:10:00|8349.5|8334.5|8349.8|8334.8|8349.8|8334.8|8346.5|8331.5|15
1611231300000|2021-01-21 12:15:00|8350.1|8335.1|8343|8328|8350.1|8335.1|8343|8328|7
1611231600000|2021-01-21 12:20:00|8342.3|8327.3|8339.8|8324.8|8345.3|8330.3|8339.3|8324.3|24
1611231900000|2021-01-21 12:25:00|8340.6|8325.6|8345.8|8330.8|8346.8|8331.8|8340.6|8325.6|9
1611232200000|2021-01-21 12:30:00|8346.3|8331.3|8346.3|8331.3|8350.1|8335.1|8346|8331|16
1611232500000|2021-01-21 12:35:00|8347.8|8332.8|8349.8|8334.8|8354.1|8339.1|8345.6|8330.6|67
1611232800000|2021-01-21 12:40:00|8348.8|8333.8|8337.1|8322.1|8348.8|8333.8|8337.1|8322.1|9
1611233100000|2021-01-21 12:45:00|8336.6|8321.6|8330.8|8315.8|8337.6|8322.6|8330.6|8315.6|11
1611233400000|2021-01-21 12:50:00|8329.6|8314.6|8340.3|8325.3|8345.3|8330.3|8329.6|8314.6|39
1611233700000|2021-01-21 12:55:00|8339.3|8324.3|8339.3|8324.3|8344.6|8329.6|8336.3|8321.3|113
1611234000000|2021-01-21 13:00:00|8339.1|8324.1|8341.8|8326.8|8343.3|8328.3|8337.3|8322.3|75
1611234300000|2021-01-21 13:05:00|8348.3|8333.3|8340.6|8325.6|8350.8|8335.8|8338.3|8323.3|257
1611234600000|2021-01-21 13:10:00|8338.1|8323.1|8330.6|8315.6|8338.1|8323.1|8325.1|8310.1|151
1611234900000|2021-01-21 13:15:00|8330.3|8315.3|8330.8|8315.8|8335.6|8320.6|8327.6|8312.6|46
1611235200000|2021-01-21 13:20:00|8332.3|8317.3|8326.1|8311.1|8334.3|8319.3|8324.6|8309.6|36
1611235500000|2021-01-21 13:25:00|8326.3|8311.3|8343.6|8328.6|8343.6|8328.6|8324.6|8309.6|53
1611235800000|2021-01-21 13:30:00|8345.8|8330.8|8333.8|8318.8|8349.1|8334.1|8329.3|8314.3|146
1611236100000|2021-01-21 13:35:00|8334.6|8319.6|8337.3|8322.3|8343.1|8328.1|8334.6|8319.6|56
1611236400000|2021-01-21 13:40:00|8337.8|8322.8|8335.8|8320.8|8342.6|8327.6|8334.1|8319.1|90
1611236700000|2021-01-21 13:45:00|8336.1|8321.1|8343.6|8328.6|8345.1|8330.1|8336.1|8321.1|18
1611237000000|2021-01-21 13:50:00|8343.1|8328.1|8337.4|8322.4|8344.6|8329.6|8334.1|8319.1|77
1611237300000|2021-01-21 13:55:00|8333.6|8318.6|8328.4|8313.4|8337.4|8322.4|8328.1|8313.1|76
1611237600000|2021-01-21 14:00:00|8326.4|8311.4|8308.6|8293.6|8328.1|8313.1|8303.6|8288.6|281
1611237900000|2021-01-21 14:05:00|8308.4|8293.4|8297.9|8282.9|8308.4|8293.4|8294.6|8279.6|102
1611238200000|2021-01-21 14:10:00|8298.6|8283.6|8313.1|8298.1|8313.9|8298.9|8298.6|8283.6|30
1611238500000|2021-01-21 14:15:00|8311.9|8296.9|8308.9|8293.9|8312.6|8297.6|8303.6|8288.6|70
1611238800000|2021-01-21 14:20:00|8308.6|8293.6|8319.1|8304.1|8319.1|8304.1|8308.6|8293.6|39
1611239100000|2021-01-21 14:25:00|8320.6|8305.6|8331.1|8316.1|8332.1|8317.1|8320.6|8305.6|118
1611239400000|2021-01-21 14:30:00|8330.6|8315.6|8317.1|8302.1|8330.9|8315.9|8305.1|8290.1|257
1611239700000|2021-01-21 14:35:00|8318.6|8303.6|8312.1|8297.1|8326.2|8311.2|8307.9|8292.9|126
1611240000000|2021-01-21 14:40:00|8311.1|8296.1|8302.1|8287.1|8316.7|8301.7|8298.6|8283.6|162
1611240300000|2021-01-21 14:45:00|8302.4|8287.4|8305.7|8290.7|8308.9|8293.9|8289.9|8274.9|160
1611240600000|2021-01-21 14:50:00|8305.9|8290.9|8297.9|8282.9|8305.9|8290.9|8296.9|8281.9|107
1611240900000|2021-01-21 14:55:00|8298.6|8283.6|8303.4|8288.4|8303.4|8288.4|8291.6|8276.6|165
1611241200000|2021-01-21 15:00:00|8303.1|8288.1|8300.2|8285.2|8303.1|8288.1|8296.2|8281.2|135
1611241500000|2021-01-21 15:05:00|8299.9|8284.9|8309.7|8294.7|8309.7|8294.7|8295.7|8280.7|196
1611241800000|2021-01-21 15:10:00|8309.4|8294.4|8317.7|8302.7|8317.7|8302.7|8305.9|8290.9|58
1611242100000|2021-01-21 15:15:00|8317.1|8302.1|8317.9|8302.9|8321.4|8306.4|8311.7|8296.7|91
1611242400000|2021-01-21 15:20:00|8317.4|8302.4|8316.9|8301.9|8320.2|8305.2|8310.9|8295.9|69
1611242700000|2021-01-21 15:25:00|8318.4|8303.4|8326.4|8311.4|8330.4|8315.4|8316.4|8301.4|148
1611243000000|2021-01-21 15:30:00|8327.7|8312.7|8310.4|8295.4|8332.9|8317.9|8308.9|8293.9|139
1611243300000|2021-01-21 15:35:00|8309.9|8294.9|8301.9|8286.9|8312.9|8297.9|8301.9|8286.9|150
1611243600000|2021-01-21 15:40:00|8303.7|8288.7|8302.2|8287.2|8305.9|8290.9|8298.7|8283.7|156
1611243900000|2021-01-21 15:45:00|8301.7|8286.7|8298.2|8283.2|8305.4|8290.4|8298.2|8283.2|271
1611244200000|2021-01-21 15:50:00|8297.9|8282.9|8285.9|8270.9|8297.9|8282.9|8284.4|8269.4|167
1611244500000|2021-01-21 15:55:00|8286.9|8271.9|8282.9|8267.9|8295.7|8280.7|8282.7|8267.7|111
1611244800000|2021-01-21 16:00:00|8283.2|8268.2|8281.9|8266.9|8284.9|8269.9|8278.7|8263.7|221
1611245100000|2021-01-21 16:05:00|8282.4|8267.4|8274.4|8259.4|8283.4|8268.4|8272.4|8257.4|292
1611245400000|2021-01-21 16:10:00|8274.2|8259.2|8280.2|8265.2|8280.2|8265.2|8272.4|8257.4|58
1611245700000|2021-01-21 16:15:00|8280.9|8265.9|8284.4|8269.4|8289.9|8274.9|8280.4|8265.4|94
1611246000000|2021-01-21 16:20:00|8284.7|8269.7|8287.9|8272.9|8289.7|8274.7|8284.4|8269.4|86
1611246300000|2021-01-21 16:25:00|8287.7|8272.7|8290.7|8275.7|8291.4|8276.4|8282.9|8267.9|90
1611246600000|2021-01-21 16:30:00|8290.4|8275.4|8284.4|8269.4|8291.4|8276.4|8283.2|8268.2|400
1611246900000|2021-01-21 16:35:00|8284.9|8269.9|8287.9|8272.9|8287.9|8272.9|8281.2|8266.2|252
1611247200000|2021-01-21 16:40:00|8288.2|8273.2|8290.9|8275.9|8290.9|8275.9|8286.2|8271.2|48
1611247500000|2021-01-21 16:45:00|8291.7|8276.7|8293.5|8278.5|8295.7|8280.7|8290.7|8275.7|79
1611247800000|2021-01-21 16:50:00|8293|8278|8298.5|8283.5|8299|8284|8289.2|8274.2|79
1611248100000|2021-01-21 16:55:00|8297.9|8282.9|8295.2|8280.2|8300.5|8285.5|8294.2|8279.2|39
1611248400000|2021-01-21 17:00:00|8294.7|8279.7|8299.7|8284.7|8300|8285|8294.5|8279.5|36
1611248700000|2021-01-21 17:05:00|8300|8285|8296.7|8281.7|8300|8285|8295.7|8280.7|42
1611249000000|2021-01-21 17:10:00|8296.5|8281.5|8290.5|8275.5|8296.5|8281.5|8288.7|8273.7|44
1611249300000|2021-01-21 17:15:00|8290.2|8275.2|8294.5|8279.5|8295|8280|8283.5|8268.5|94
1611249600000|2021-01-21 17:20:00|8295.2|8280.2|8307|8292|8307|8292|8294.5|8279.5|109
1611249900000|2021-01-21 17:25:00|8305.7|8290.7|8301.7|8286.7|8306.5|8291.5|8301.2|8286.2|44
1611250200000|2021-01-21 17:30:00|8303|8288|8302.2|8287.2|8304.5|8289.5|8301.2|8286.2|34
1611250500000|2021-01-21 17:35:00|8302|8287|8303.7|8288.7|8306|8291|8301|8286|32
1611250800000|2021-01-21 17:40:00|8303|8288|8303|8288|8304.5|8289.5|8297.2|8282.2|54
1611251100000|2021-01-21 17:45:00|8302.7|8287.7|8308.5|8293.5|8309.5|8294.5|8299.2|8284.2|70
1611251400000|2021-01-21 17:50:00|8309.2|8294.2|8306|8291|8312.3|8297.3|8301.5|8286.5|92
1611251700000|2021-01-21 17:55:00|8306.2|8291.2|8307|8292|8308.7|8293.7|8304|8289|32
1611252000000|2021-01-21 18:00:00|8307.8|8292.8|8308|8293|8309.3|8294.3|8305.5|8290.5|39
1611252300000|2021-01-21 18:05:00|8307.8|8292.8|8308|8293|8309|8294|8305.5|8290.5|18
1611252600000|2021-01-21 18:10:00|8309|8294|8309.8|8294.8|8312.3|8297.3|8309|8294|40
1611252900000|2021-01-21 18:15:00|8308.8|8293.8|8309.5|8294.5|8309.8|8294.8|8307|8292|39
1611253200000|2021-01-21 18:20:00|8309.8|8294.8|8311.3|8296.3|8311.8|8296.8|8308|8293|77
1611253500000|2021-01-21 18:25:00|8311.5|8296.5|8308|8293|8314.5|8299.5|8304.5|8289.5|53
1611253800000|2021-01-21 18:30:00|8308.3|8293.3|8305|8290|8308.3|8293.3|8302.3|8287.3|32
1611254100000|2021-01-21 18:35:00|8304.5|8289.5|8302|8287|8306.8|8291.8|8300.8|8285.8|61
1611254400000|2021-01-21 18:40:00|8302.5|8287.5|8301.5|8286.5|8304|8289|8299|8284|85
1611254700000|2021-01-21 18:45:00|8302|8287|8306.3|8291.3|8307|8292|8302|8287|71
1611255000000|2021-01-21 18:50:00|8306|8291|8309|8294|8309|8294|8304.3|8289.3|148
1611255300000|2021-01-21 18:55:00|8310.3|8295.3|8320.3|8305.3|8323.8|8308.8|8308.5|8293.5|191
1611255600000|2021-01-21 19:00:00|8319.8|8304.8|8319.3|8304.3|8320.3|8305.3|8312.3|8297.3|179
1611255900000|2021-01-21 19:05:00|8318.5|8303.5|8309.3|8294.3|8319|8304|8309.3|8294.3|256
1611256200000|2021-01-21 19:10:00|8309.5|8294.5|8307|8292|8321.1|8306.1|8303.5|8288.5|1094
1611256500000|2021-01-21 19:15:00|8306.3|8291.3|8304.5|8289.5|8308|8293|8294|8279|408
1611280800000|2021-01-22 02:00:00|8302.6|8287.6|8300.3|8285.3|8303.3|8288.3|8296.6|8281.6|42
1611281100000|2021-01-22 02:05:00|8300.1|8285.1|8293.8|8278.8|8300.1|8285.1|8290.3|8275.3|18
1611281400000|2021-01-22 02:10:00|8294.8|8279.8|8288.8|8273.8|8294.8|8279.8|8287.6|8272.6|56
1611281700000|2021-01-22 02:15:00|8288.3|8273.3|8286.8|8271.8|8288.3|8273.3|8285.8|8270.8|19
1611282000000|2021-01-22 02:20:00|8286.3|8271.3|8287.8|8272.8|8287.8|8272.8|8286.3|8271.3|0
1611282300000|2021-01-22 02:25:00|8283.3|8268.3|8283.8|8268.8|8283.8|8268.8|8282.8|8267.8|45
1611282600000|2021-01-22 02:30:00|8283.6|8268.6|8284.8|8269.8|8285.9|8270.9|8281.8|8266.8|10
1611282900000|2021-01-22 02:35:00|8285.8|8270.8|8286.9|8271.9|8286.9|8271.9|8283.4|8268.4|18
1611283200000|2021-01-22 02:40:00|8288.1|8273.1|8285.6|8270.6|8288.1|8273.1|8284.9|8269.9|10
1611283500000|2021-01-22 02:45:00|8285.9|8270.9|8285.6|8270.6|8286.1|8271.1|8285.6|8270.6|1
1611283800000|2021-01-22 02:50:00|8285.4|8270.4|8285.4|8270.4|8285.6|8270.6|8283.6|8268.6|0
1611284100000|2021-01-22 02:55:00|8285.1|8270.1|8282.6|8267.6|8285.4|8270.4|8282.4|8267.4|26
1611284400000|2021-01-22 03:00:00|8283.6|8268.6|8278.6|8263.6|8285.6|8270.6|8276.9|8261.9|39
1611284700000|2021-01-22 03:05:00|8278.9|8263.9|8283.6|8268.6|8283.6|8268.6|8278.9|8263.9|5
1611285000000|2021-01-22 03:10:00|8284.1|8269.1|8304.6|8289.6|8306.9|8291.9|8283.1|8268.1|66
1611285300000|2021-01-22 03:15:00|8304.1|8289.1|8303.1|8288.1|8304.1|8289.1|8302.4|8287.4|1
1611285600000|2021-01-22 03:20:00|8302.9|8287.9|8306.4|8291.4|8306.4|8291.4|8300.6|8285.6|11
1611285900000|2021-01-22 03:25:00|8306.9|8291.9|8307.1|8292.1|8307.6|8292.6|8305.9|8290.9|4
1611286200000|2021-01-22 03:30:00|8306.6|8291.6|8307.1|8292.1|8307.6|8292.6|8306.6|8291.6|0
1611286800000|2021-01-22 03:40:00|8306.9|8291.9|8306.1|8291.1|8307.4|8292.4|8305.1|8290.1|4
1611287100000|2021-01-22 03:45:00|8306.2|8291.2|8306.7|8291.7|8309.4|8294.4|8305.9|8290.9|35
1611287400000|2021-01-22 03:50:00|8306.4|8291.4|8306.4|8291.4|8306.7|8291.7|8306.4|8291.4|3
1611288000000|2021-01-22 04:00:00|8305.9|8290.9|8304.7|8289.7|8305.9|8290.9|8304.7|8289.7|0
1611288300000|2021-01-22 04:05:00|8303.1|8288.1|8300.9|8285.9|8303.1|8288.1|8299.2|8284.2|6
1611288600000|2021-01-22 04:10:00|8300.2|8285.2|8300.2|8285.2|8300.2|8285.2|8300.2|8285.2|4
1611288900000|2021-01-22 04:15:00|8302.9|8287.9|8302.7|8287.7|8302.9|8287.9|8302.7|8287.7|1
1611289200000|2021-01-22 04:20:00|8302.2|8287.2|8300.4|8285.4|8302.2|8287.2|8298.9|8283.9|4
1611289500000|2021-01-22 04:25:00|8300.7|8285.7|8301.9|8286.9|8301.9|8286.9|8300.7|8285.7|0
1611290400000|2021-01-22 04:40:00|8305.9|8290.9|8305.2|8290.2|8306.2|8291.2|8304.7|8289.7|9
1611290700000|2021-01-22 04:45:00|8304.7|8289.7|8303.7|8288.7|8304.7|8289.7|8303.7|8288.7|4
1611291000000|2021-01-22 04:50:00|8303.4|8288.4|8304.7|8289.7|8304.7|8289.7|8302.9|8287.9|2
1611291900000|2021-01-22 05:05:00|8305.7|8290.7|8306.2|8291.2|8306.2|8291.2|8305.7|8290.7|0
1611292200000|2021-01-22 05:10:00|8304.7|8289.7|8305.7|8290.7|8306.2|8291.2|8304.7|8289.7|2
1611292800000|2021-01-22 05:20:00|8305.5|8290.5|8306.7|8291.7|8306.7|8291.7|8305.2|8290.2|3
1611293100000|2021-01-22 05:25:00|8306.2|8291.2|8306.7|8291.7|8306.7|8291.7|8305.2|8290.2|0
1611293400000|2021-01-22 05:30:00|8307|8292|8306.7|8291.7|8307.2|8292.2|8305.7|8290.7|1
1611293700000|2021-01-22 05:35:00|8306.2|8291.2|8305|8290|8306.2|8291.2|8303.7|8288.7|7
1611294000000|2021-01-22 05:40:00|8305.2|8290.2|8306.5|8291.5|8306.5|8291.5|8305.2|8290.2|0
1611294300000|2021-01-22 05:45:00|8306.2|8291.2|8302.7|8287.7|8306.2|8291.2|8301.5|8280.7|9
1611294600000|2021-01-22 05:50:00|8301.5|8286.5|8300|8285|8301.5|8286.5|8300|8285|1
1611294900000|2021-01-22 05:55:00|8299.2|8284.2|8298.5|8283.5|8299.2|8284.2|8298.2|8283.2|4
1611295200000|2021-01-22 06:00:00|8297.5|8282.5|8286.7|8271.7|8297.5|8282.5|8285.7|8270.7|33
1611295500000|2021-01-22 06:05:00|8286.5|8271.5|8288.3|8273.3|8290.2|8275.2|8286.5|8271.5|2
1611295800000|2021-01-22 06:10:00|8288.5|8273.5|8284.3|8269.3|8288.8|8273.8|8282.8|8267.8|14
1611296100000|2021-01-22 06:15:00|8283.5|8268.5|8281|8266|8284.5|8269.5|8280|8265|19
1611296400000|2021-01-22 06:20:00|8280.5|8265.5|8280.5|8265.5|8282|8267|8279.3|8264.3|8
1611296700000|2021-01-22 06:25:00|8280.3|8265.3|8286.8|8271.8|8286.8|8271.8|8280.3|8265.3|7
1611297000000|2021-01-22 06:30:00|8287|8272|8280.5|8265.5|8287.5|8272.5|8279.5|8264.5|29
1611297300000|2021-01-22 06:35:00|8281|8266|8287.3|8272.3|8287.3|8272.3|8279.5|8264.5|7
1611297600000|2021-01-22 06:40:00|8288|8273|8289|8274|8289|8274|8286|8271|108
1611297900000|2021-01-22 06:45:00|8290|8275|8293|8278|8301.5|8286.5|8290|8275|19
1611298200000|2021-01-22 06:50:00|8294|8279|8293.5|8278.5|8295.8|8280.8|8291.5|8276.5|3
1611298500000|2021-01-22 06:55:00|8295|8280|8289.3|8274.3|8296.5|8281.5|8289.3|8274.3|5
1611299100000|2021-01-22 07:05:00|8287.8|8272.8|8286.8|8271.8|8287.8|8272.8|8285|8270|6
1611299400000|2021-01-22 07:10:00|8287.3|8272.3|8289.5|8274.5|8290|8275|8286.8|8271.8|0
1611299700000|2021-01-22 07:15:00|8289.6|8274.6|8288.6|8273.6|8290.3|8275.3|8287.8|8272.8|1
1611300000000|2021-01-22 07:20:00|8289.6|8274.6|8285.3|8270.3|8289.8|8274.8|8282.3|8267.3|8
1611300300000|2021-01-22 07:25:00|8285.1|8270.1|8284.1|8269.1|8288.6|8273.6|8280.3|8265.3|74
1611300600000|2021-01-22 07:30:00|8283.6|8268.6|8285.3|8270.3|8285.3|8270.3|8282.8|8267.8|2
1611300900000|2021-01-22 07:35:00|8285.6|8270.6|8284.3|8269.3|8285.6|8270.6|8282.8|8267.8|2
1611301200000|2021-01-22 07:40:00|||||||||1
1611301500000|2021-01-22 07:45:00|8284.1|8269.1|8285.6|8270.6|8285.6|8270.6|8284.1|8269.1|0
1611302100000|2021-01-22 07:55:00|8285.3|8270.3|8284.3|8269.3|8285.3|8270.3|8284.3|8269.3|5
1611302400000|2021-01-22 08:00:00|8282.3|8267.3|8281.8|8266.8|8284.8|8269.8|8279.8|8264.8|31
1611302700000|2021-01-22 08:05:00|8283.1|8268.1|8282.8|8267.8|8283.6|8268.6|8281.8|8266.8|3
1611303000000|2021-01-22 08:10:00|8282.3|8267.3|8279.6|8264.6|8282.3|8267.3|8279.1|8264.1|7
1611303300000|2021-01-22 08:15:00|8280.1|8265.1|8269.3|8254.3|8280.8|8265.8|8269.3|8254.3|37
1611303600000|2021-01-22 08:20:00|8269.8|8254.8|8261.1|8246.1|8272.1|8257.1|8259.8|8244.8|93
1611303900000|2021-01-22 08:25:00|8260.8|8245.8|8261.1|8246.1|8265.6|8250.6|8259.9|8244.9|54
1611304200000|2021-01-22 08:30:00|8261.9|8246.9|8268.9|8253.9|8269.1|8254.1|8260.9|8245.9|55
1611304500000|2021-01-22 08:35:00|8268.4|8253.4|8272.6|8257.6|8273.9|8258.9|8266.4|8251.4|47
1611304800000|2021-01-22 08:40:00|8273.1|8258.1|8274.4|8259.4|8274.4|8259.4|8271.6|8256.6|12
1611305100000|2021-01-22 08:45:00|8276.6|8261.6|8277.6|8262.6|8277.6|8262.6|8274.9|8259.9|12
1611305400000|2021-01-22 08:50:00|8277.4|8262.4|8277.1|8262.1|8277.6|8262.6|8276.1|8261.1|2
1611305700000|2021-01-22 08:55:00|8276.9|8261.9|8279.6|8264.6|8279.9|8264.9|8275.6|8260.6|5
1611306000000|2021-01-22 09:00:00|8280.1|8265.1|8281.6|8266.6|8282.4|8267.4|8279.4|8264.4|9
1611306300000|2021-01-22 09:05:00|8282.1|8267.1|8280.9|8265.9|8282.1|8267.1|8280.4|8265.4|1
1611306600000|2021-01-22 09:10:00|8280.4|8265.4|8281.4|8266.4|8281.4|8266.4|8279.9|8264.9|13
1611306900000|2021-01-22 09:15:00|8281.1|8266.1|8280.4|8265.4|8282.6|8267.6|8280.4|8265.4|4
1611307200000|2021-01-22 09:20:00|8280.6|8265.6|8283.4|8268.4|8285.4|8270.4|8280.4|8265.4|338
1611307500000|2021-01-22 09:25:00|8283.6|8268.6|8289.9|8274.9|8289.9|8274.9|8283.6|8268.6|12
1611307800000|2021-01-22 09:30:00|8289.1|8274.1|8292.6|8277.6|8292.6|8277.6|8286.9|8271.9|27
1611308100000|2021-01-22 09:35:00|8292.4|8277.4|8294.9|8279.9|8294.9|8279.9|8292.1|8277.1|118
1611308400000|2021-01-22 09:40:00|8295.2|8280.2|8291.9|8276.9|8295.2|8280.2|8291.9|8276.9|13
1611308700000|2021-01-22 09:45:00|8291.2|8276.2|8272.4|8257.4|8291.2|8276.2|8268.2|8253.2|82
1611309000000|2021-01-22 09:50:00|8272.7|8257.7|8264.7|8249.7|8273.4|8258.4|8260.4|8245.4|618
1611309300000|2021-01-22 09:55:00|8264.4|8249.4|8267.9|8252.9|8268.2|8253.2|8263.9|8248.9|21
1611309600000|2021-01-22 10:00:00|8268.2|8253.2|8264.7|8249.7|8270.7|8255.7|8264.4|8249.4|48
1611309900000|2021-01-22 10:05:00|8265.4|8250.4|8275.2|8260.2|8275.2|8260.2|8265.4|8250.4|22
1611310200000|2021-01-22 10:10:00|8274.9|8259.9|8268.4|8253.4|8275.7|8260.7|8268.4|8253.4|15
1611310500000|2021-01-22 10:15:00|8267.4|8252.4|8265.9|8250.9|8268.9|8253.9|8265.9|8250.9|79
1611310800000|2021-01-22 10:20:00|8261.4|8246.4|8262.2|8247.2|8264.2|8249.2|8259.2|8244.2|67
1611311100000|2021-01-22 10:25:00|8262.4|8247.4|8267.7|8252.7|8267.9|8252.9|8262.4|8247.4|30
1611311400000|2021-01-22 10:30:00|8267.9|8252.9|8264.9|8249.9|8267.9|8252.9|8264.9|8249.9|1
1611311700000|2021-01-22 10:35:00|8264.7|8249.7|8267.9|8252.9|8268.9|8253.9|8264.4|8249.4|60
1611312000000|2021-01-22 10:40:00|8268.4|8253.4|8267.4|8252.4|8268.9|8253.9|8265.4|8250.4|46
1611312300000|2021-01-22 10:45:00|8267.7|8252.7|8272.7|8257.7|8274.7|8259.7|8267.7|8252.7|28
1611312600000|2021-01-22 10:50:00|8271.7|8256.7|8265.5|8250.5|8271.7|8256.7|8265.2|8250.2|17
1611312900000|2021-01-22 10:55:00|8265.7|8250.7|8266.5|8251.5|8267.2|8252.2|8264.5|8249.5|6
1611313200000|2021-01-22 11:00:00|8266|8251|8264.5|8249.5|8268|8253|8263.5|8248.5|42
1611313500000|2021-01-22 11:05:00|8264.2|8249.2|8263|8248|8265|8250|8262.2|8247.2|24
1611313800000|2021-01-22 11:10:00|8262.2|8247.2|8262.2|8247.2|8263.2|8248.2|8262|8247|7
1611314100000|2021-01-22 11:15:00|8261|8246|8245|8230|8261|8246|8242.7|8227.7|113
1611314400000|2021-01-22 11:20:00|8244.5|8229.5|8249.7|8234.7|8249.7|8234.7|8244.2|8229.2|6
1611314700000|2021-01-22 11:25:00|8249.5|8234.5|8251.7|8236.7|8252.2|8237.2|8243.7|8228.7|25
1611315000000|2021-01-22 11:30:00|8251.2|8236.2|8243.7|8228.7|8252.2|8237.2|8236.2|8221.2|134
1611315300000|2021-01-22 11:35:00|8243.2|8228.2|8241.2|8226.2|8243.2|8228.2|8240.7|8225.7|6
1611315600000|2021-01-22 11:40:00|8241.5|8226.5|8240.7|8225.7|8241.5|8226.5|8234.2|8219.2|91
1611315900000|2021-01-22 11:45:00|8241|8226|8244|8229|8244|8229|8237.5|8222.5|81
1611316200000|2021-01-22 11:50:00|8243.7|8228.7|8244.8|8229.8|8247.5|8232.5|8240.2|8225.2|66
1611316500000|2021-01-22 11:55:00|8244|8229|8240.5|8225.5|8244|8229|8239|8224|51
1611316800000|2021-01-22 12:00:00|8241|8226|8246.8|8231.8|8247|8232|8240.8|8225.8|13
1611317100000|2021-01-22 12:05:00|8247.3|8232.3|8241|8226|8247.3|8232.3|8240.5|8225.5|22
1611317400000|2021-01-22 12:10:00|8241.5|8226.5|8239.3|8224.3|8242|8227|8239.3|8224.3|53
1611317700000|2021-01-22 12:15:00|8241.8|8226.8|8243.3|8228.3|8243.3|8228.3|8240.8|8225.8|5
1611318000000|2021-01-22 12:20:00|8242.5|8227.5|8242.5|8227.5|8243.8|8228.8|8241.5|8226.5|5
1611318300000|2021-01-22 12:25:00|8242.8|8227.8|8239|8224|8243|8228|8239|8224|21
1611318600000|2021-01-22 12:30:00|8239.3|8224.3|8238.5|8223.5|8242.3|8227.3|8238.3|8223.3|6
1611318900000|2021-01-22 12:35:00|8238.8|8223.8|8240.8|8225.8|8241.5|8226.5|8237.3|8222.3|21
1611319200000|2021-01-22 12:40:00|8240.3|8225.3|8247.3|8232.3|8247.5|8232.5|8238.5|8223.5|18
1611319500000|2021-01-22 12:45:00|8246.5|8231.5|8248.3|8233.3|8248.3|8233.3|8241.8|8226.8|45
1611319800000|2021-01-22 12:50:00|8248|8233|8253.8|8238.8|8254.3|8239.3|8248|8233|54
1611320100000|2021-01-22 12:55:00|8253.3|8238.3|8254.5|8239.5|8256|8241|8248.3|8233.3|118
1611320400000|2021-01-22 13:00:00|8254.3|8239.3|8240.8|8225.8|8254.3|8239.3|8240.3|8225.3|180
1611320700000|2021-01-22 13:05:00|8241.1|8226.1|8238.6|8223.6|8241.6|8226.6|8237.3|8222.3|145
1611321000000|2021-01-22 13:10:00|8238.3|8223.3|8236.6|8221.6|8238.3|8223.3|8227.6|8212.6|196
1611321300000|2021-01-22 13:15:00|8236.3|8221.3|8229.3|8214.3|8236.3|8221.3|8229.3|8214.3|54
1611321600000|2021-01-22 13:20:00|8227.6|8212.6|8223.3|8208.3|8228.6|8213.6|8218.6|8203.6|205
1611321900000|2021-01-22 13:25:00|8223.1|8208.1|8228.8|8213.8|8228.8|8213.8|8219.6|8204.6|46
1611322200000|2021-01-22 13:30:00|8227.1|8212.1|8230.1|8215.1|8234.1|8219.1|8218.6|8203.6|197
1611322500000|2021-01-22 13:35:00|8229.6|8214.6|8228.8|8213.8|8231.8|8216.8|8228.1|8213.1|54
1611322800000|2021-01-22 13:40:00|8229.6|8214.6|8239.1|8224.1|8240.6|8225.6|8228.6|8213.6|166
1611323100000|2021-01-22 13:45:00|8238.3|8223.3|8229.3|8214.3|8238.3|8223.3|8227.6|8212.6|161
1611323400000|2021-01-22 13:50:00|8229.8|8214.8|8233.3|8218.3|8237.3|8222.3|8228.3|8213.3|78
1611323700000|2021-01-22 13:55:00|8232.3|8217.3|8228.8|8213.8|8233.3|8218.3|8224.8|8209.8|136
1611324000000|2021-01-22 14:00:00|8228.3|8213.3|8224.4|8209.4|8229.6|8214.6|8223.1|8208.1|234
1611324300000|2021-01-22 14:05:00|8224.1|8209.1|8225.1|8210.1|8226.1|8211.1|8221.1|8206.1|114
1611324600000|2021-01-22 14:10:00|8223.9|8208.9|8220.6|8205.6|8224.4|8209.4|8219.4|8204.4|457
1611324900000|2021-01-22 14:15:00|8220.9|8205.9|8225.6|8210.6|8226.9|8211.9|8220.9|8205.9|187
1611325200000|2021-01-22 14:20:00|8225.9|8210.9|8226.9|8211.9|8227.1|8212.1|8221.9|8206.9|102
1611325500000|2021-01-22 14:25:00|8227.1|8212.1|8225.9|8210.9|8229.6|8214.6|8224.9|8209.9|202
1611325800000|2021-01-22 14:30:00|8226.9|8211.9|8218.4|8203.4|8232.9|8217.9|8215.4|8200.4|384
1611326100000|2021-01-22 14:35:00|8219.1|8204.1|8231.6|8216.6|8231.6|8216.6|8217.9|8202.9|253
1611326400000|2021-01-22 14:40:00|8232.4|8217.4|8237.4|8222.4|8243.6|8228.6|8231.1|8216.1|209
1611326700000|2021-01-22 14:45:00|8237.6|8222.6|8240.4|8225.4|8248.1|8233.1|8234.6|8219.6|298
1611327000000|2021-01-22 14:50:00|8240.6|8225.6|8238.4|8223.4|8246.6|8231.6|8236.1|8221.1|124
1611327300000|2021-01-22 14:55:00|8237.6|8222.6|8230.4|8215.4|8237.6|8222.6|8225.4|8210.4|140
1611327600000|2021-01-22 15:00:00|8231.1|8216.1|8231.7|8216.7|8237.6|8222.6|8227.1|8212.1|98
1611327900000|2021-01-22 15:05:00|8232.6|8217.6|8238.9|8223.9|8240.2|8225.2|8231.7|8216.7|71
1611328200000|2021-01-22 15:10:00|8239.4|8224.4|8248.2|8233.2|8248.4|8233.4|8236.7|8221.7|78
1611328500000|2021-01-22 15:15:00|8248.7|8233.7|8244.2|8229.2|8249.9|8234.9|8243.9|8228.9|53
1611328800000|2021-01-22 15:20:00|8242.7|8227.7|8231.2|8216.2|8243.2|8228.2|8228.9|8213.9|442
1611329100000|2021-01-22 15:25:00|8230.7|8215.7|8230.9|8215.9|8232.4|8217.4|8225.2|8210.2|199
1611329400000|2021-01-22 15:30:00|8235.7|8220.7|8232.4|8217.4|8236.4|8221.4|8230.7|8215.7|113
1611329700000|2021-01-22 15:35:00|8232.7|8217.7|8229.7|8214.7|8232.7|8217.7|8225.2|8210.2|281
1611330000000|2021-01-22 15:40:00|8230.4|8215.4|8226.4|8211.4|8233.9|8218.9|8224.7|8209.7|345
1611330300000|2021-01-22 15:45:00|8226.9|8211.9|8234.4|8219.4|8236.2|8221.2|8225.7|8210.7|234
1611330600000|2021-01-22 15:50:00|8233.2|8218.2|8234.2|8219.2|8234.7|8219.7|8227.2|8212.2|186
1611330900000|2021-01-22 15:55:00|8234.5|8219.5|8245.2|8230.2|8247|8232|8234.2|8219.2|91
1611331200000|2021-01-22 16:00:00|8243.7|8228.7|8236.2|8221.2|8243.7|8228.7|8235.7|8220.7|64
1611331500000|2021-01-22 16:05:00|8236.5|8221.5|8234.2|8219.2|8238.5|8223.5|8234.2|8219.2|73
1611331800000|2021-01-22 16:10:00|8234|8219|8240|8225|8240.5|8225.5|8232.7|8217.7|164
1611332100000|2021-01-22 16:15:00|8239.5|8224.5|8235.2|8220.2|8240|8225|8233.2|8218.2|45
1611332400000|2021-01-22 16:20:00|8234.7|8219.7|8241|8226|8243.2|8228.2|8233.7|8218.7|119
1611332700000|2021-01-22 16:25:00|8242|8227|8251.5|8236.5|8257.7|8242.7|8241|8226|140
1611333000000|2021-01-22 16:30:00|8252|8237|8250|8235|8253.2|8238.2|8248.5|8233.5|30
1611333300000|2021-01-22 16:35:00|8251.5|8236.5|8256|8241|8256|8241|8248.7|8233.7|26
1611333600000|2021-01-22 16:40:00|8256.7|8241.7|8255.5|8240.5|8257.7|8242.7|8254|8239|97
1611333900000|2021-01-22 16:45:00|8256.2|8241.2|8262.5|8247.5|8263.5|8248.5|8251|8236|105
1611334200000|2021-01-22 16:50:00|8262.2|8247.2|8252.7|8237.7|8263.5|8248.5|8252.7|8237.7|123
1611334500000|2021-01-22 16:55:00|8252.5|8237.5|8250|8235|8253|8238|8246|8231|65
1611334800000|2021-01-22 17:00:00|8249.3|8234.3|8245.3|8230.3|8253|8238|8245.3|8230.3|40
1611335100000|2021-01-22 17:05:00|8243.3|8228.3|8242.8|8227.8|8245.3|8230.3|8241.3|8226.3|108
1611335400000|2021-01-22 17:10:00|8242.3|8227.3|8246.3|8231.3|8248|8233|8242.3|8227.3|70
1611335700000|2021-01-22 17:15:00|8246|8231|8245.5|8230.5|8250.3|8235.3|8242.3|8227.3|272
1611336000000|2021-01-22 17:20:00|8245.3|8230.3|8239.8|8224.8|8245.3|8230.3|8238.3|8223.3|342
1611336300000|2021-01-22 17:25:00|8239.5|8224.5|8236|8221|8239.8|8224.8|8234.8|8219.8|101
1611336600000|2021-01-22 17:30:00|8235.8|8220.8|8238.8|8223.8|8239.5|8224.5|8234.8|8219.8|384
1611336900000|2021-01-22 17:35:00|8239.3|8224.3|8237|8222|8239.8|8224.8|8234.8|8219.8|121
1611337200000|2021-01-22 17:40:00|8236.5|8221.5|8232.8|8217.8|8239.3|8224.3|8232.8|8217.8|56
1611337500000|2021-01-22 17:45:00|8233.3|8218.3|8230.3|8215.3|8237.3|8222.3|8228.8|8213.8|86
1611337800000|2021-01-22 17:50:00|8230.6|8215.6|8229.1|8214.1|8237.5|8222.5|8228.6|8213.6|140
1611338100000|2021-01-22 17:55:00|8229.3|8214.3|8221.1|8206.1|8230.1|8215.1|8215.1|8200.1|351
1611338400000|2021-01-22 18:00:00|8220.8|8205.8|8222.8|8207.8|8223.3|8208.3|8215.3|8200.3|58
1611338700000|2021-01-22 18:05:00|8223.1|8208.1|8229.3|8214.3|8233.1|8218.1|8222.6|8207.6|98
1611339000000|2021-01-22 18:10:00|8230.6|8215.6|8235.1|8220.1|8236.1|8221.1|8230.6|8215.6|96
1611339300000|2021-01-22 18:15:00|8234.1|8219.1|8232.6|8217.6|8238.3|8223.3|8231.3|8216.3|72
1611339600000|2021-01-22 18:20:00|8232.1|8217.1|8224.6|8209.6|8232.1|8217.1|8224.6|8209.6|25
1611339900000|2021-01-22 18:25:00|8225.3|8210.3|8222.8|8207.8|8225.3|8210.3|8222.3|8207.3|63
1611340200000|2021-01-22 18:30:00|8220.8|8205.8|8223.1|8208.1|8223.6|8208.6|8216.6|8201.6|90
1611340500000|2021-01-22 18:35:00|8223.3|8208.3|8219.3|8204.3|8223.6|8208.6|8215.3|8200.3|37
1611340800000|2021-01-22 18:40:00|8219.6|8204.6|8219.1|8204.1|8224.1|8209.1|8217.8|8202.8|72
1611341100000|2021-01-22 18:45:00|8219.6|8204.6|8215.8|8200.8|8220.6|8205.6|8214.3|8199.3|52
1611341400000|2021-01-22 18:50:00|8215.6|8200.6|8214.8|8199.8|8220.1|8205.1|8214.8|8199.8|38
1611341700000|2021-01-22 18:55:00|8214.9|8199.9|8214.6|8199.6|8218.6|8203.6|8214.6|8199.6|68
1611342000000|2021-01-22 19:00:00|8214.1|8199.1|8213.6|8198.6|8215.9|8200.9|8213.4|8198.4|197
1611342300000|2021-01-22 19:05:00|8213.9|8198.9|8229.4|8214.4|8230.6|8215.6|8213.4|8198.4|190
1611342600000|2021-01-22 19:10:00|8229.1|8214.1|8218.4|8203.4|8229.6|8214.6|8213.9|8198.9|1033
1611342900000|2021-01-22 19:15:00|8218.1|8203.1|8219.1|8204.1|8237.4|8222.4|8218.1|8203.1|311
1611540000000|2021-01-25 02:00:00|8220.1|8205.1|8229.1|8214.1|8230.9|8215.9|8215.1|8200.1|189
1611540300000|2021-01-25 02:05:00|8231.8|8216.8|8249.1|8234.1|8255.1|8240.1|8231.8|8216.8|44
1611540600000|2021-01-25 02:10:00|8248.6|8233.6|8258.1|8243.1|8265.5|8250.5|8247.6|8232.6|72
1611540900000|2021-01-25 02:15:00|8257.8|8242.8|8266.8|8251.8|8270|8255|8257.8|8242.8|63
1611541200000|2021-01-25 02:20:00|8267|8252|8278.8|8263.8|8287.8|8272.8|8266.3|8251.3|88
1611541500000|2021-01-25 02:25:00|8279.3|8264.3|8277.3|8262.3|8285|8270|8277.3|8262.3|27
1611541800000|2021-01-25 02:30:00|8277|8262|8277.8|8262.8|8281|8266|8272.5|8257.5|15
1611542100000|2021-01-25 02:35:00|8278.2|8263.2|8275.3|8260.3|8282.3|8267.3|8274.3|8259.3|28
1611542400000|2021-01-25 02:40:00|8275.8|8260.8|8266|8251|8276|8261|8266|8251|13
1611542700000|2021-01-25 02:45:00|8266.3|8251.3|8267.5|8252.5|8270.8|8255.8|8265.3|8250.3|18
1611543000000|2021-01-25 02:50:00|8266.7|8251.7|8257|8242|8266.7|8251.7|8255.5|8240.5|2
1611543300000|2021-01-25 02:55:00|8257.5|8242.5|8258.5|8243.5|8262.5|8247.5|8257.5|8242.5|4
1611543600000|2021-01-25 03:00:00|8258|8243|8261|8246|8262.3|8247.3|8258|8243|9
1611543900000|2021-01-25 03:05:00|8261.5|8246.5|8258.5|8243.5|8262.8|8247.8|8258.5|8243.5|2
1611544200000|2021-01-25 03:10:00|8257.5|8242.5|8247.5|8232.5|8257.5|8242.5|8247.3|8232.3|5
1611544500000|2021-01-25 03:15:00|8249|8234|8252.5|8237.5|8252.5|8237.5|8249|8234|3
1611544800000|2021-01-25 03:20:00|8253.6|8238.6|8253.6|8238.6|8255.1|8240.1|8253.6|8238.6|2
1611545100000|2021-01-25 03:25:00|8253.3|8238.3|8243.5|8228.5|8257.3|8242.3|8241.3|8216.9|20
1611545400000|2021-01-25 03:30:00|8244.1|8229.1|8245.3|8230.3|8245.3|8230.3|8244.1|8229.1|0
1611545700000|2021-01-25 03:35:00|8245.5|8230.5|8246|8231|8246|8231|8245.5|8230.5|0
1611546000000|2021-01-25 03:40:00|8253.5|8228.5|8249.8|8234.8|8253.5|8235.8|8249.8|8228.5|6
1611546300000|2021-01-25 03:45:00|8249.3|8234.3|8249.3|8234.3|8250.3|8235.3|8249.3|8234.3|0
1611546600000|2021-01-25 03:50:00|8249.6|8234.6|8246.3|8231.3|8250|8234.6|8246.3|8225|1
1611546900000|2021-01-25 03:55:00|8247.1|8232.1|8247.1|8232.1|8247.1|8232.1|8247.1|8232.1|0
1611547200000|2021-01-25 04:00:00|8248|8233|8249.8|8234.8|8249.8|8234.8|8248|8233|0
1611547500000|2021-01-25 04:05:00|8251.7|8236.7|8254.3|8239.3|8254.3|8239.3|8251.7|8236.7|2
1611547800000|2021-01-25 04:10:00|8253.9|8238.9|8255.1|8240.1|8255.3|8240.3|8251.8|8236.8|0
1611548100000|2021-01-25 04:15:00|8255.3|8240.3|8253.8|8238.8|8257.4|8240.3|8252.8|8232.4|5
1611549600000|2021-01-25 04:40:00|8253.9|8238.9|8253.3|8238.3|8254.1|8239.1|8253.3|8238.3|15
1611550500000|2021-01-25 04:55:00|8255.1|8240.1|8255.1|8240.1|8255.1|8240.1|8255.1|8240.1|0
1611550800000|2021-01-25 05:00:00|8255.4|8240.4|8254.6|8239.6|8255.4|8240.4|8254.6|8239.6|2
1611551700000|2021-01-25 05:15:00|8254.1|8239.1|8255.6|8240.6|8256.1|8241.1|8254.1|8239.1|4
1611552000000|2021-01-25 05:20:00|8256.6|8241.6|8256.6|8241.6|8258.1|8243.1|8256.6|8241.6|1
1611552300000|2021-01-25 05:25:00|8256.2|8241.2|8254.6|8239.6|8257.6|8242.6|8254.6|8239.6|0
1611552600000|2021-01-25 05:30:00|8255.6|8240.6|8255.6|8240.6|8260.1|8245.1|8255.1|8240.1|6
1611552900000|2021-01-25 05:35:00|8256.9|8241.9|8256.9|8241.9|8259.4|8244.4|8256.4|8241.4|23
1611553500000|2021-01-25 05:45:00|8255.4|8240.4|8261.2|8246.2|8261.2|8246.2|8255.4|8240.4|8
1611553800000|2021-01-25 05:50:00|8260|8245|8259.2|8244.2|8262.7|8247.7|8255.4|8240.4|13
1611555600000|2021-01-25 06:20:00|8260|8245|8258.5|8243.5|8260|8245|8258.5|8243.5|1
1611556200000|2021-01-25 06:30:00|8258|8243|8258.5|8243.5|8258.5|8243.5|8258|8243|1
1611556500000|2021-01-25 06:35:00|8259|8244|8264.5|8249.5|8265.5|8250.5|8257.5|8242.5|10
1611556800000|2021-01-25 06:40:00|8263.9|8248.9|8264|8249|8264|8249|8263.5|8248.5|1
1611557400000|2021-01-25 06:50:00|8263.7|8248.7|8265.5|8250.5|8265.5|8250.5|8262.5|8247.5|1
1611557700000|2021-01-25 06:55:00|8266|8251|8262|8247|8266.5|8251.5|8260.2|8245.2|26
1611558000000|2021-01-25 07:00:00|8262.5|8247.5|8259|8244|8262.5|8247.5|8258.5|8243.5|9
1611558300000|2021-01-25 07:05:00|8259.5|8244.5|8259.5|8244.5|8259.5|8244.5|8258.5|8243.5|8
1611558600000|2021-01-25 07:10:00|8258.5|8243.5|8258|8243|8259|8244|8258|8243|0
1611558900000|2021-01-25 07:15:00|8258.8|8243.8|8257.5|8242.5|8259.5|8244.5|8257.5|8242.5|2
1611559200000|2021-01-25 07:20:00|8258.2|8243.2|8258.5|8243.5|8260.3|8245.3|8258|8243|15
1611559500000|2021-01-25 07:25:00|8259.2|8244.2|8258.5|8243.5|8259.5|8244.5|8258.5|8243.5|2
1611559800000|2021-01-25 07:30:00|8258.8|8243.8|8257.5|8242.5|8260|8245|8257.5|8242.5|19
1611560100000|2021-01-25 07:35:00|8257.8|8242.8|8262|8247|8265|8250|8257.8|8242.8|19
1611560400000|2021-01-25 07:40:00|8263|8248|8265.5|8250.5|8266.5|8251.5|8263|8248|2
1611560700000|2021-01-25 07:45:00|8263.5|8248.5|8268.5|8253.5|8270|8255|8263.5|8248.5|8
1611561000000|2021-01-25 07:50:00|8267.7|8252.7|8266.5|8251.5|8267.7|8252.7|8265.5|8250.5|2
1611561300000|2021-01-25 07:55:00|8267.5|8252.5|8269.5|8254.5|8269.5|8254.5|8267|8252|0
1611561600000|2021-01-25 08:00:00|8269|8254|8264.6|8249.6|8269|8254|8264.3|8249.3|5
1611561900000|2021-01-25 08:05:00|8265.5|8250.5|8268.6|8253.6|8270.1|8255.1|8265.5|8250.5|2
1611562200000|2021-01-25 08:10:00|8269.3|8254.3|8267.1|8252.1|8270.1|8255.1|8266.1|8251.1|2
1611562500000|2021-01-25 08:15:00|8267.6|8252.6|8271.6|8256.6|8272.6|8257.6|8267.6|8252.6|3
1611562800000|2021-01-25 08:20:00|8268.1|8253.1|8274.6|8259.6|8276.1|8261.1|8268.1|8253.1|10
1611563100000|2021-01-25 08:25:00|8274.3|8259.3|8274.8|8259.8|8274.8|8259.8|8270.8|8255.8|2
1611563400000|2021-01-25 08:30:00|8279.3|8264.3|8284.1|8269.1|8286.4|8271.4|8279.3|8264.3|55
1611563700000|2021-01-25 08:35:00|8283.6|8268.6|8287.6|8272.6|8288.6|8273.6|8283.6|8268.6|13
1611564000000|2021-01-25 08:40:00|8287.8|8272.8|8286.6|8271.6|8289.8|8274.8|8285.6|8270.6|30
1611564300000|2021-01-25 08:45:00|8285.8|8270.8|8287.4|8272.4|8288.6|8273.6|8284.8|8269.8|37
1611564600000|2021-01-25 08:50:00|8286.6|8271.6|8293.8|8278.8|8295.6|8280.6|8285.6|8270.6|32
1611564900000|2021-01-25 08:55:00|8294.1|8279.1|8291.9|8276.9|8294.8|8279.8|8290.1|8275.1|54
1611565200000|2021-01-25 09:00:00|8291.4|8276.4|8289.1|8274.1|8292.8|8277.8|8285.4|8270.4|64
1611565500000|2021-01-25 09:05:00|8288.6|8273.6|8292.6|8277.6|8292.9|8277.9|8288.1|8273.1|7
1611565800000|2021-01-25 09:10:00|8293.7|8278.7|8289.4|8274.4|8295.1|8280.1|8289.4|8274.4|21
1611566100000|2021-01-25 09:15:00|8288.6|8273.6|8287.6|8272.6|8291.1|8276.1|8282.4|8267.4|25
1611566400000|2021-01-25 09:20:00|8287.1|8272.1|8290.9|8275.9|8292.4|8277.4|8284.9|8269.9|22
1611566700000|2021-01-25 09:25:00|8290.6|8275.6|8289.1|8274.1|8292.4|8277.4|8289.1|8274.1|4
1611567000000|2021-01-25 09:30:00|8289.8|8274.8|8289.4|8274.4|8290.4|8275.4|8287.9|8272.9|6
1611567300000|2021-01-25 09:35:00|8289.9|8274.9|8289.4|8274.4|8290.4|8275.4|8286.9|8271.9|12
1611567600000|2021-01-25 09:40:00|8289.9|8274.9|8301.1|8286.1|8301.4|8286.4|8289.9|8274.9|29
1611567900000|2021-01-25 09:45:00|8300.6|8285.6|8300.6|8285.6|8301.1|8286.1|8296.1|8281.1|168
1611568200000|2021-01-25 09:50:00|8300.1|8285.1|8296.6|8281.6|8300.3|8285.3|8295.8|8280.8|12
1611568500000|2021-01-25 09:55:00|8296.1|8281.1|8295.6|8280.6|8296.6|8281.6|8294.3|8279.3|14
1611568800000|2021-01-25 10:00:00|8294.6|8279.6|8306.6|8291.6|8307.1|8292.1|8293.6|8278.6|71
1611569100000|2021-01-25 10:05:00|8304.6|8289.6|8308.1|8293.1|8308.8|8293.8|8304.6|8289.6|76
1611569400000|2021-01-25 10:10:00|8307.8|8292.8|8299.1|8284.1|8308.6|8293.6|8299.1|8284.1|45
1611569700000|2021-01-25 10:15:00|8296.9|8281.9|8293.9|8278.9|8296.9|8281.9|8293.4|8278.4|7
1611570000000|2021-01-25 10:20:00|8293.6|8278.6|8294.1|8279.1|8295.1|8280.1|8292.4|8277.4|39
1611570300000|2021-01-25 10:25:00|8294.3|8279.3|8287.6|8272.6|8295.1|8280.1|8287.6|8272.6|12
1611570600000|2021-01-25 10:30:00|8286.1|8271.1|8283.8|8268.8|8286.1|8271.1|8281.1|8266.1|12
1611570900000|2021-01-25 10:35:00|8284.1|8269.1|8281.9|8266.9|8284.1|8269.1|8278.6|8263.6|11
1611571200000|2021-01-25 10:40:00|8282.9|8267.9|8287.1|8272.1|8287.8|8272.8|8282.9|8267.9|12
1611571500000|2021-01-25 10:45:00|8287.6|8272.6|8294.8|8279.8|8294.8|8279.8|8287.6|8272.6|4
1611571800000|2021-01-25 10:50:00|8291.6|8276.6|8293.6|8278.6|8294.3|8279.3|8291.6|8276.6|6
1611572100000|2021-01-25 10:55:00|8294.3|8279.3|8293.9|8278.9|8295.9|8280.9|8293.9|8278.9|6
1611572400000|2021-01-25 11:00:00|8293.6|8278.6|8287.4|8272.4|8293.6|8278.6|8287.4|8272.4|12
1611572700000|2021-01-25 11:05:00|8286.9|8271.9|8290.4|8275.4|8291.1|8276.1|8286.9|8271.9|1
1611573000000|2021-01-25 11:10:00|8290.6|8275.6|8288.1|8273.1|8290.9|8275.9|8286.6|8271.6|58
1611573300000|2021-01-25 11:15:00|8287.1|8272.1|8283.6|8268.6|8288.1|8273.1|8282.9|8267.9|12
1611573600000|2021-01-25 11:20:00|8283.1|8268.1|8282.4|8267.4|8284.9|8269.9|8281.9|8266.9|11
1611573900000|2021-01-25 11:25:00|8282.6|8267.6|8284.6|8269.6|8288.6|8273.6|8282.6|8267.6|13
1611574200000|2021-01-25 11:30:00|8281.4|8266.4|8281.4|8266.4|8284.6|8269.6|8281.4|8266.4|40
1611574500000|2021-01-25 11:35:00|8282.6|8267.6|8284.1|8269.1|8288.6|8273.6|8282.6|8267.6|13
1611574800000|2021-01-25 11:40:00|8283.6|8268.6|8287.4|8272.4|8287.9|8272.9|8282.1|8267.1|10
1611575100000|2021-01-25 11:45:00|8286.9|8271.9|8284.1|8269.1|8286.9|8271.9|8279.4|8264.4|15
1611575400000|2021-01-25 11:50:00|8283.1|8268.1|8284.9|8269.9|8284.9|8269.9|8282.1|8267.1|30
1611575700000|2021-01-25 11:55:00|8286.1|8271.1|8280.4|8265.4|8286.1|8271.1|8279.9|8264.9|1
1611576000000|2021-01-25 12:00:00|8281.1|8266.1|8280.4|8265.4|8281.7|8266.7|8279.4|8264.4|13
1611576300000|2021-01-25 12:05:00|8280.6|8265.6|8279.4|8264.4|8283.2|8268.2|8279.4|8264.4|4
1611576600000|2021-01-25 12:10:00|8279.6|8264.6|8281.2|8266.2|8281.7|8266.7|8279.6|8264.6|3
1611576900000|2021-01-25 12:15:00|8280.7|8265.7|8279.7|8264.7|8285.4|8270.4|8279.7|8264.7|5
1611577200000|2021-01-25 12:20:00|8280.4|8265.4|8275.7|8260.7|8280.9|8265.9|8274.5|8259.5|31
1611577500000|2021-01-25 12:25:00|8276|8261|8272|8257|8277.2|8262.2|8271.5|8256.5|10
1611577800000|2021-01-25 12:30:00|8272.7|8257.7|8272.5|8257.5|8274.7|8259.7|8271.5|8256.5|41
1611578100000|2021-01-25 12:35:00|8273.5|8258.5|8274.2|8259.2|8276|8261|8273.2|8258.2|30
1611578400000|2021-01-25 12:40:00|8272.8|8257.8|8283.7|8268.7|8283.7|8268.7|8272.5|8257.5|8
1611578700000|2021-01-25 12:45:00|8281.7|8266.7|8284.2|8269.2|8284.7|8269.7|8281.2|8266.2|3
1611579000000|2021-01-25 12:50:00|8283.7|8268.7|8272.2|8257.2|8285.2|8270.2|8271|8256|13
1611579300000|2021-01-25 12:55:00|8273.2|8258.2|8277.7|8262.7|8279|8264|8270.2|8255.2|10
1611579600000|2021-01-25 13:00:00|8276.7|8261.7|8279.1|8264.1|8289.2|8274.2|8275.2|8260.2|77
1611579900000|2021-01-25 13:05:00|8281.2|8266.2|8275.1|8260.1|8286.3|8271.3|8273.6|8258.6|137
1611580200000|2021-01-25 13:10:00|8275.5|8260.5|8279.8|8264.8|8281.8|8266.8|8275.5|8260.5|119
1611580500000|2021-01-25 13:15:00|8280.1|8265.1|8276.8|8261.8|8281.1|8266.1|8274.1|8259.1|23
1611580800000|2021-01-25 13:20:00|8277.3|8262.3|8269.6|8254.6|8277.5|8262.5|8269.6|8254.6|41
1611581100000|2021-01-25 13:25:00|8270.1|8255.1|8272.8|8257.8|8275.5|8260.5|8263.1|8248.1|133
1611581400000|2021-01-25 13:30:00|8273|8258|8263.3|8248.3|8273.3|8258.3|8261.8|8246.8|43
1611581700000|2021-01-25 13:35:00|8263.1|8248.1|8259.8|8244.8|8267.1|8252.1|8259.1|8244.1|29
1611582000000|2021-01-25 13:40:00|8260.1|8245.1|8252.1|8237.1|8260.1|8245.1|8245.6|8230.6|200
1611582300000|2021-01-25 13:45:00|8252.6|8237.6|8263.9|8248.9|8265.4|8250.4|8252.4|8237.4|33
1611582600000|2021-01-25 13:50:00|8264.1|8249.1|8265.6|8250.6|8267.4|8252.4|8260.9|8245.9|60
1611582900000|2021-01-25 13:55:00|8265.1|8250.1|8269.1|8254.1|8270.5|8255.5|8265.1|8250.1|57
1611583200000|2021-01-25 14:00:00|8268.8|8253.8|8273.5|8258.5|8276.5|8261.5|8268.3|8253.3|28
1611583500000|2021-01-25 14:05:00|8273.8|8258.8|8270.8|8255.8|8274.3|8259.3|8267.3|8252.3|17
1611583800000|2021-01-25 14:10:00|8271.1|8256.1|8272|8257|8273.8|8258.8|8266.1|8251.1|16
1611584100000|2021-01-25 14:15:00|8271.8|8256.8|8277.1|8262.1|8278.6|8263.6|8270.3|8255.3|83
1611584400000|2021-01-25 14:20:00|8277.8|8262.8|8275.1|8260.1|8278.1|8263.1|8273.1|8258.1|36
1611584700000|2021-01-25 14:25:00|8274|8259|8280.6|8265.6|8281.1|8266.1|8270.6|8255.6|37
1611585000000|2021-01-25 14:30:00|8280.9|8265.9|8296.1|8281.1|8296.4|8281.4|8270.7|8255.7|195
1611585300000|2021-01-25 14:35:00|8296.6|8281.6|8292.6|8277.6|8298.1|8283.1|8289.1|8274.1|163
1611585600000|2021-01-25 14:40:00|8293.6|8278.6|8295.3|8280.3|8297.9|8282.9|8291.9|8276.9|155
1611585900000|2021-01-25 14:45:00|8296.3|8281.3|8293.1|8278.1|8298.6|8283.6|8292.8|8277.8|127
1611586200000|2021-01-25 14:50:00|8293.3|8278.3|8271|8256|8294.3|8279.3|8270.6|8255.6|158
1611586500000|2021-01-25 14:55:00|8271.5|8256.5|8288.8|8273.8|8289.8|8274.8|8271.5|8256.5|195
1611586800000|2021-01-25 15:00:00|8289.8|8274.8|8297.3|8282.3|8302.2|8287.2|8288.8|8273.8|217
1611587100000|2021-01-25 15:05:00|8297.5|8282.5|8296.8|8281.8|8303.8|8288.8|8296.8|8281.8|92
1611587400000|2021-01-25 15:10:00|8296.6|8281.6|8282.9|8267.9|8296.6|8281.6|8282.9|8267.9|114
1611587700000|2021-01-25 15:15:00|8282.4|8267.4|8280.9|8265.9|8284.4|8269.4|8279.6|8264.6|66
1611588000000|2021-01-25 15:20:00|8279.6|8264.6|8286.4|8271.4|8286.9|8271.9|8279.1|8264.1|73
1611588300000|2021-01-25 15:25:00|8289.1|8274.1|8282.6|8267.6|8291.4|8276.4|8282.6|8267.6|84
1611588600000|2021-01-25 15:30:00|8283.1|8268.1|8281.4|8266.4|8286.9|8271.9|8275.2|8260.2|191
1611588900000|2021-01-25 15:35:00|8281.7|8266.7|8276.4|8261.4|8282.7|8267.7|8275.7|8260.7|86
1611589200000|2021-01-25 15:40:00|8276|8261|8279.7|8264.7|8281.4|8266.4|8274.2|8259.2|76
1611589500000|2021-01-25 15:45:00|8279.1|8264.1|8273.5|8258.5|8288.2|8273.2|8270|8255|130
1611589800000|2021-01-25 15:50:00|8275|8260|8267|8252|8275|8260|8261.3|8246.3|218
1611590100000|2021-01-25 15:55:00|8269|8254|8265|8250|8273.7|8258.7|8264.5|8249.5|73
1611590400000|2021-01-25 16:00:00|8264.7|8249.7|8258.9|8243.9|8279.2|8264.2|8258.9|8243.9|336
1611590700000|2021-01-25 16:05:00|8259.7|8244.7|8253.9|8238.9|8259.7|8244.7|8250.5|8235.5|227
1611591000000|2021-01-25 16:10:00|8253.2|8238.2|8256.1|8241.1|8264.4|8249.4|8251.2|8236.2|200
1611591300000|2021-01-25 16:15:00|8255.8|8240.8|8246.4|8231.4|8255.8|8240.8|8245.9|8230.9|166
1611591600000|2021-01-25 16:20:00|8246.6|8231.6|8251.9|8236.9|8257.6|8242.6|8246.6|8231.6|80
1611591900000|2021-01-25 16:25:00|8253.1|8238.1|8261.1|8246.1|8261.6|8246.6|8250.9|8235.9|56
1611592200000|2021-01-25 16:30:00|8262.3|8247.3|8263.8|8248.8|8266.1|8251.1|8258.1|8243.1|140
1611592500000|2021-01-25 16:35:00|8264|8249|8256.1|8241.1|8265|8250|8255.1|8240.1|117
1611592800000|2021-01-25 16:40:00|8257.9|8242.9|8263.6|8248.6|8263.6|8248.6|8256.1|8241.1|38
1611593100000|2021-01-25 16:45:00|8263.1|8248.1|8272.2|8257.2|8275.4|8260.4|8263.1|8248.1|340
1611593400000|2021-01-25 16:50:00|8273.2|8258.2|8274.2|8259.2|8274.5|8259.5|8265.2|8250.2|65
1611593700000|2021-01-25 16:55:00|8274.4|8259.4|8278.7|8263.7|8282.2|8267.2|8274.4|8259.4|189
1611594000000|2021-01-25 17:00:00|8278.4|8263.4|8276|8261|8280.2|8265.2|8271.7|8256.7|123
1611594300000|2021-01-25 17:05:00|8276.2|8261.2|8281.2|8266.2|8282.5|8267.5|8274.7|8259.7|105
1611594600000|2021-01-25 17:10:00|8280.7|8265.7|8274.2|8259.2|8281.7|8266.7|8272.8|8257.8|58
1611594900000|2021-01-25 17:15:00|8274.7|8259.7|8277.2|8262.2|8279.2|8264.2|8270.7|8255.7|84
1611595200000|2021-01-25 17:20:00|8277|8262|8271.2|8256.2|8288.2|8273.2|8271.2|8256.2|139
1611595500000|2021-01-25 17:25:00|8271.5|8256.5|8267.3|8252.3|8277.2|8262.2|8267.3|8252.3|156
1611595800000|2021-01-25 17:30:00|8266.3|8251.3|8264.1|8249.1|8267.3|8252.3|8262.8|8247.8|28
1611596100000|2021-01-25 17:35:00|8264.5|8249.5|8264.1|8249.1|8270.3|8255.3|8261.6|8246.6|70
1611596400000|2021-01-25 17:40:00|8264.6|8249.6|8267.3|8252.3|8270.3|8255.3|8263.6|8248.6|60
1611596700000|2021-01-25 17:45:00|8266.1|8251.1|8271.8|8256.8|8273.3|8258.3|8265.3|8250.3|25
1611597000000|2021-01-25 17:50:00|8272.1|8257.1|8268.1|8253.1|8274.3|8259.3|8267.3|8252.3|32
1611597300000|2021-01-25 17:55:00|8269.1|8254.1|8259.9|8244.9|8270.1|8255.1|8259.9|8244.9|34
1611597600000|2021-01-25 18:00:00|8259.3|8244.3|8259.1|8244.1|8265.8|8250.8|8259.1|8244.1|30
1611597900000|2021-01-25 18:05:00|8259.3|8244.3|8261.4|8246.4|8261.9|8246.9|8255.6|8240.6|20
1611598200000|2021-01-25 18:10:00|8260.8|8245.8|8271.6|8256.6|8271.6|8256.6|8260.4|8245.4|38
1611598500000|2021-01-25 18:15:00|8271.1|8256.1|8276.6|8261.6|8277.1|8262.1|8268.9|8253.9|92
1611598800000|2021-01-25 18:20:00|8276.3|8261.3|8272.3|8257.3|8281.3|8266.3|8271.8|8256.8|135
1611599100000|2021-01-25 18:25:00|8272.5|8257.5|8277.3|8262.3|8281.8|8266.8|8272.3|8257.3|111
1611599400000|2021-01-25 18:30:00|8278|8263|8277.6|8262.6|8281.5|8266.5|8276.6|8261.6|76
1611599700000|2021-01-25 18:35:00|8277.8|8262.8|8280.3|8265.3|8281|8266|8276.8|8261.8|104
1611600000000|2021-01-25 18:40:00|8280.5|8265.5|8285.8|8270.8|8287.5|8272.5|8280.5|8265.5|84
1611600300000|2021-01-25 18:45:00|8286|8271|8278.3|8263.3|8287.5|8272.5|8278.3|8263.3|50
1611600600000|2021-01-25 18:50:00|8278.6|8263.6|8274.5|8259.5|8281|8266|8272.3|8257.3|49
1611600900000|2021-01-25 18:55:00|8275|8260|8278.6|8263.6|8278.6|8263.6|8273.9|8258.9|39
1611601200000|2021-01-25 19:00:00|8278.8|8263.8|8266.6|8251.6|8279.1|8264.1|8266.1|8251.1|68
1611601500000|2021-01-25 19:05:00|8266.8|8251.8|8281.6|8266.6|8282.8|8267.8|8266.6|8251.6|132
1611601800000|2021-01-25 19:10:00|8281.3|8266.3|8292.1|8277.1|8296|8281|8275.1|8260.1|887
1611602100000|2021-01-25 19:15:00|8291.8|8276.8|8289.8|8274.8|8295.1|8280.1|8287.3|8272.3|374
1611626400000|2021-01-26 02:00:00|8282.9|8267.9|8282.1|8267.1|8286.1|8271.1|8278.6|8263.6|28
1611626700000|2021-01-26 02:05:00|8282.8|8267.8|8288.6|8273.6|8289.6|8274.6|8282.8|8267.8|26
1611627000000|2021-01-26 02:10:00|8289.1|8274.1|8290.3|8275.3|8291.3|8276.3|8288.6|8273.6|18
1611627300000|2021-01-26 02:15:00|8290.6|8275.6|8287.6|8272.6|8291.3|8276.3|8285.8|8270.8|30
1611627600000|2021-01-26 02:20:00|8287.3|8272.3|8288.6|8273.6|8288.6|8273.6|8286.6|8271.6|22
1611627900000|2021-01-26 02:25:00|8288.4|8273.4|8289.1|8274.1|8291.6|8276.6|8286.8|8271.8|15
1611628200000|2021-01-26 02:30:00|8289.6|8274.6|8287.1|8272.1|8289.6|8274.6|8285.8|8270.8|21
1611628500000|2021-01-26 02:35:00|8286.4|8271.4|8287.6|8272.6|8288.1|8273.1|8286.1|8271.1|10
1611628800000|2021-01-26 02:40:00|8284.6|8269.6|8284.9|8269.9|8284.9|8269.9|8284.6|8269.6|7
1611629100000|2021-01-26 02:45:00|8285.2|8270.2|8278.4|8263.4|8285.4|8270.4|8278.4|8263.4|24
1611629400000|2021-01-26 02:50:00|8275.4|8260.4|8275.1|8260.1|8275.9|8260.9|8274.4|8259.4|6
1611629700000|2021-01-26 02:55:00|8275.4|8260.4|8273.3|8258.3|8275.6|8260.6|8271.8|8256.8|22
1611630000000|2021-01-26 03:00:00|8273.6|8258.6|8267.1|8252.1|8273.8|8258.8|8263.4|8248.4|15
1611630300000|2021-01-26 03:05:00|8267.4|8252.4|8264.1|8249.1|8270.3|8255.3|8262.4|8247.4|52
1611630600000|2021-01-26 03:10:00|8265.6|8250.6|8265.6|8250.6|8267.6|8252.6|8264.6|8249.6|12
1611630900000|2021-01-26 03:15:00|8265.7|8250.7|8258.9|8243.9|8266.7|8251.7|8258.4|8243.4|13
1611631200000|2021-01-26 03:20:00|8259.2|8244.2|8258.4|8243.4|8260.4|8245.4|8258.4|8243.4|3
1611631500000|2021-01-26 03:25:00|8258.2|8243.2|8257.4|8242.4|8259.9|8244.9|8256.2|8241.2|15
1611631800000|2021-01-26 03:30:00|8257.2|8242.2|8258.7|8243.7|8260.4|8245.4|8255.9|8240.9|10
1611632100000|2021-01-26 03:35:00|8259.4|8244.4|8248.7|8233.7|8259.4|8244.4|8247.7|8232.7|32
1611632400000|2021-01-26 03:40:00|8248|8233|8248.2|8233.2|8248.2|8233.2|8247.7|8232.7|1
1611632700000|2021-01-26 03:45:00|8247.7|8232.7|8250.7|8235.7|8250.7|8235.7|8247.7|8232.7|12
1611633000000|2021-01-26 03:50:00|8252.2|8237.2|8251.7|8236.7|8254.9|8239.9|8248.9|8233.9|42
1611633300000|2021-01-26 03:55:00|8253.7|8238.7|8252.5|8237.5|8253.7|8238.7|8252|8237|9
1611633600000|2021-01-26 04:00:00|8253|8238|8252|8237|8253|8238|8252|8237|11
1611633900000|2021-01-26 04:05:00|8250.3|8235.3|8248.3|8233.3|8250.3|8235.3|8244|8229|38
1611634200000|2021-01-26 04:10:00|8247.7|8232.7|8247.2|8232.2|8250.2|8235.2|8247.2|8232.2|13
1611634500000|2021-01-26 04:15:00|8246.7|8231.7|8245.5|8230.5|8246.7|8231.7|8245.5|8230.5|4
1611634800000|2021-01-26 04:20:00|8247.5|8232.5|8247.5|8232.5|8248|8233|8247|8232|6
1611635400000|2021-01-26 04:30:00|8247|8232|8244.5|8229.5|8247|8232|8244.5|8229.5|1
1611635700000|2021-01-26 04:35:00|8244.2|8229.2|8244.2|8229.2|8244.2|8229.2|8244.2|8229.2|2
1611636000000|2021-01-26 04:40:00|8245.6|8230.6|8246|8231|8246.3|8231.3|8245.6|8230.6|2
1611636300000|2021-01-26 04:45:00|8246.3|8231.3|8246|8231|8246.3|8231.3|8245.4|8230.4|1
1611636600000|2021-01-26 04:50:00|8245.7|8230.7|8246|8231|8246|8231|8245.7|8230.7|2
1611636900000|2021-01-26 04:55:00|8245.8|8230.8|8250.8|8235.8|8250.8|8235.8|8244.7|8229.7|9
1611637200000|2021-01-26 05:00:00|8251|8236|8252.3|8237.3|8253.8|8238.8|8250|8235|19
1611637500000|2021-01-26 05:05:00|8252|8237|8254.5|8239.5|8255|8240|8252|8237|15
1611637800000|2021-01-26 05:10:00|8253.8|8238.8|8257.2|8242.2|8257.2|8242.2|8253|8238|49
1611638100000|2021-01-26 05:15:00|8258.7|8243.7|8255.5|8240.5|8258.7|8243.7|8255|8240|5
1611638400000|2021-01-26 05:20:00|8255.2|8240.2|8252.5|8237.5|8255.2|8240.2|8251.2|8236.2|2
1611638700000|2021-01-26 05:25:00|8253.2|8238.2|8253.5|8238.5|8253.5|8238.5|8253.2|8238.2|1
1611639000000|2021-01-26 05:30:00|8253|8238|8247.3|8232.3|8253.3|8238.3|8247.3|8232.3|4
1611639300000|2021-01-26 05:35:00|8247|8232|8249.3|8234.3|8250.3|8235.3|8245|8230|8
1611639600000|2021-01-26 05:40:00|8249.6|8234.6|8248.6|8233.6|8249.6|8234.6|8248.3|8233.3|1
1611639900000|2021-01-26 05:45:00|8248.3|8233.3|8250.8|8235.8|8252.1|8237.1|8248.1|8233.1|100
1611640200000|2021-01-26 05:50:00|8251.5|8236.5|8252.4|8237.4|8252.4|8237.4|8251.1|8236.1|0
1611640500000|2021-01-26 05:55:00|8251|8236|8251.6|8236.6|8252.1|8237.1|8249.1|8234.1|1
1611640800000|2021-01-26 06:00:00|8252.1|8237.1|8250.6|8235.6|8252.6|8237.6|8250.1|8235.1|1
1611641100000|2021-01-26 06:05:00|8248.6|8233.6|8248.1|8233.1|8248.6|8233.6|8248.1|8233.1|0
1611641400000|2021-01-26 06:10:00|8247.6|8232.6|8248.1|8233.1|8248.1|8233.1|8247.6|8232.6|0
1611641700000|2021-01-26 06:15:00|8247.8|8232.8|8250.3|8235.3|8250.3|8235.3|8247.8|8232.8|1
1611642000000|2021-01-26 06:20:00|8250.6|8235.6|8250.1|8235.1|8250.6|8235.6|8249.1|8234.1|2
1611642300000|2021-01-26 06:25:00|8249.1|8234.1|8247.8|8232.8|8249.1|8234.1|8247.3|8232.3|0
1611642600000|2021-01-26 06:30:00|8247.4|8232.4|8245.3|8230.3|8247.4|8232.4|8245.3|8230.3|0
1611642900000|2021-01-26 06:35:00|8246|8231|8237.9|8222.9|8246.8|8231.8|8237.9|8222.9|28
1611643200000|2021-01-26 06:40:00|8238.2|8223.2|8228.9|8213.9|8238.2|8223.2|8228.1|8213.1|105
1611643500000|2021-01-26 06:45:00|8228.6|8213.6|8187.2|8172.2|8228.6|8213.6|8182.9|8167.9|439
1611643800000|2021-01-26 06:50:00|8186.9|8171.9|8181.9|8166.9|8186.9|8171.9|8178.2|8163.2|91
1611644100000|2021-01-26 06:55:00|8181.5|8166.5|8184.6|8169.6|8188|8173|8178.9|8163.9|110
1611644400000|2021-01-26 07:00:00|8184.9|8169.9|8179.9|8164.9|8185.9|8170.9|8177.7|8162.7|45
1611644700000|2021-01-26 07:05:00|8179.2|8164.2|8178.9|8163.9|8182.6|8167.6|8177.7|8162.7|59
1611645000000|2021-01-26 07:10:00|8178.7|8163.7|8184.9|8169.9|8187.9|8172.9|8177.9|8162.9|57
1611645300000|2021-01-26 07:15:00|8185.1|8170.1|8181.4|8166.4|8191.9|8176.9|8178.9|8163.9|43
1611645600000|2021-01-26 07:20:00|8182.4|8167.4|8184.1|8169.1|8186.9|8171.9|8181.4|8166.4|17
1611645900000|2021-01-26 07:25:00|8185.6|8170.6|8189.9|8174.9|8190.7|8175.7|8185.6|8170.6|13
1611646200000|2021-01-26 07:30:00|8190.4|8175.4|8190.4|8175.4|8191.9|8176.9|8189.2|8174.2|28
1611646500000|2021-01-26 07:35:00|8190|8175|8178.9|8163.9|8190.4|8175.4|8177.7|8162.7|49
1611646800000|2021-01-26 07:40:00|8179.4|8164.4|8180.7|8165.7|8180.7|8165.7|8175.4|8160.4|45
1611647100000|2021-01-26 07:45:00|8185.2|8170.2|8189.7|8174.7|8194.4|8179.4|8185.2|8170.2|34
1611647400000|2021-01-26 07:50:00|8188.9|8173.9|8190.8|8175.8|8191.7|8176.7|8186.4|8171.4|10
1611647700000|2021-01-26 07:55:00|8190.3|8175.3|8184|8169|8190.3|8175.3|8181.2|8166.2|32
1611648000000|2021-01-26 08:00:00|8184.5|8169.5|8187.8|8172.8|8190.5|8175.5|8184.5|8169.5|23
1611648300000|2021-01-26 08:05:00|8187|8172|8186|8171|8188|8173|8185.5|8170.5|2
1611648600000|2021-01-26 08:10:00|8186.5|8171.5|8190|8175|8190.7|8175.7|8186|8171|24
1611648900000|2021-01-26 08:15:00|8191|8176|8194|8179|8196|8181|8189|8174|44
1611649200000|2021-01-26 08:20:00|8194.2|8179.2|8189.2|8174.2|8195|8180|8189|8174|18
1611649500000|2021-01-26 08:25:00|8190|8175|8188.4|8173.4|8190.9|8175.9|8187.4|8172.4|31
1611649800000|2021-01-26 08:30:00|8188.9|8173.9|8194.4|8179.4|8195.9|8180.9|8188.4|8173.4|25
1611650100000|2021-01-26 08:35:00|8195.4|8180.4|8212.6|8197.6|8212.6|8197.6|8195.4|8180.4|70
1611650400000|2021-01-26 08:40:00|8212.8|8197.8|8220.4|8205.4|8223.9|8208.9|8212.8|8197.8|30
1611650700000|2021-01-26 08:45:00|8220.6|8205.6|8232.1|8217.1|8232.6|8217.6|8219.4|8204.4|163
1611651000000|2021-01-26 08:50:00|8232.3|8217.3|8212.4|8197.4|8233.9|8218.9|8212.4|8197.4|97
1611651300000|2021-01-26 08:55:00|8213.2|8198.2|8218.4|8203.4|8220.2|8205.2|8213.2|8198.2|18
1611651600000|2021-01-26 09:00:00|8226.7|8211.7|8216.9|8201.9|8227.7|8212.7|8213.4|8198.4|105
1611651900000|2021-01-26 09:05:00|8217.4|8202.4|8219.9|8204.9|8221.4|8206.4|8217.4|8202.4|6
1611652200000|2021-01-26 09:10:00|8221.9|8206.9|8219.2|8204.2|8227|8212|8216.9|8201.9|36
1611652500000|2021-01-26 09:15:00|8219.5|8204.5|8222|8207|8225.7|8210.7|8213.7|8198.7|31
1611652800000|2021-01-26 09:20:00|8222.3|8207.3|8222.3|8207.3|8222.8|8207.8|8221.3|8206.3|7
1611653100000|2021-01-26 09:25:00|8221.6|8206.6|8218.5|8203.5|8221.6|8206.6|8217|8202|9
1611653400000|2021-01-26 09:30:00|8221.5|8206.5|8225.7|8210.7|8225.7|8210.7|8217|8202|62
1611653700000|2021-01-26 09:35:00|8225.5|8210.5|8227.4|8212.4|8230|8215|8222|8207|63
1611654000000|2021-01-26 09:40:00|8228.2|8213.2|8227.7|8212.7|8230.2|8215.2|8227.2|8212.2|52
1611654300000|2021-01-26 09:45:00|8227.5|8212.5|8218.8|8203.8|8228.4|8213.4|8217.3|8202.3|83
1611654600000|2021-01-26 09:50:00|8218.3|8203.3|8217.3|8202.3|8218.8|8203.8|8215|8200|12
1611654900000|2021-01-26 09:55:00|8217|8202|8215|8200|8218|8203|8211.3|8196.3|34
1611655200000|2021-01-26 10:00:00|8213.8|8198.8|8205.8|8190.8|8213.8|8198.8|8202.8|8187.8|51
1611655500000|2021-01-26 10:05:00|8206|8191|8207|8192|8207.5|8192.5|8203.8|8188.8|13
1611655800000|2021-01-26 10:10:00|8206.5|8191.5|8196|8181|8210|8195|8194.3|8179.3|107
1611656100000|2021-01-26 10:15:00|8196.6|8181.6|8201.6|8186.6|8205.5|8190.5|8196.6|8181.6|84
1611656400000|2021-01-26 10:20:00|8202.1|8187.1|8206.5|8191.5|8207.5|8192.5|8202.1|8187.1|63
1611656700000|2021-01-26 10:25:00|8205.8|8190.8|8202.3|8187.3|8207|8192|8201|8186|48
1611657000000|2021-01-26 10:30:00|8203.4|8188.4|8205.5|8190.5|8205.5|8190.5|8202|8187|3
1611657300000|2021-01-26 10:35:00|8206|8191|8205|8190|8206.5|8191.5|8202.5|8187.5|6
1611657600000|2021-01-26 10:40:00|8206|8191|8206|8191|8207|8192|8203.5|8188.5|18
1611657900000|2021-01-26 10:45:00|8205.8|8190.8|8201.5|8186.5|8206.5|8191.5|8200.8|8185.8|22
1611658200000|2021-01-26 10:50:00|8201|8186|8196|8181|8202.5|8187.5|8195|8180|37
1611658500000|2021-01-26 10:55:00|8198.5|8183.5|8202.8|8187.8|8203|8188|8198.5|8183.5|21
1611658800000|2021-01-26 11:00:00|8203.3|8188.3|8209.3|8194.3|8211.3|8196.3|8203.3|8188.3|28
1611659100000|2021-01-26 11:05:00|8210.3|8195.3|8207.5|8192.5|8211.3|8196.3|8207.5|8192.5|9
1611659400000|2021-01-26 11:10:00|8207.6|8192.6|8209.3|8194.3|8209.3|8194.3|8207.6|8192.6|1
1611659700000|2021-01-26 11:15:00|8209.6|8194.6|8213.6|8198.6|8219.6|8204.6|8209.6|8194.6|13
1611660000000|2021-01-26 11:20:00|8212.9|8197.9|8209.8|8194.8|8212.9|8197.9|8208.1|8193.1|16
1611660300000|2021-01-26 11:25:00|8209.6|8194.6|8209.6|8194.6|8210.1|8195.1|8207.8|8192.8|2
1611660600000|2021-01-26 11:30:00|8208.9|8193.9|8205.1|8190.1|8210.1|8195.1|8205.1|8190.1|6
1611660900000|2021-01-26 11:35:00|8205.6|8190.6|8201.6|8186.6|8205.6|8190.6|8201.6|8186.6|2
1611661200000|2021-01-26 11:40:00|8199.6|8184.6|8199.8|8184.8|8201.8|8186.8|8198.8|8183.8|10
1611661500000|2021-01-26 11:45:00|8200.1|8185.1|8194.8|8179.8|8201.1|8186.1|8192.8|8177.8|22
1611661800000|2021-01-26 11:50:00|8195.6|8180.6|8218.6|8203.6|8219.3|8204.3|8195.6|8180.6|33
1611662100000|2021-01-26 11:55:00|8218.8|8203.8|8222.9|8207.9|8225.4|8210.4|8213.6|8198.6|34
1611662400000|2021-01-26 12:00:00|8222.7|8207.7|8229.9|8214.9|8232.1|8217.1|8222.4|8207.4|47
1611662700000|2021-01-26 12:05:00|8230.1|8215.1|8229.1|8214.1|8234.6|8219.6|8229.1|8214.1|28
1611663000000|2021-01-26 12:10:00|8230.4|8215.4|8226.6|8211.6|8230.4|8215.4|8225.1|8210.1|3
1611663300000|2021-01-26 12:15:00|8226.9|8211.9|8230.9|8215.9|8232.1|8217.1|8225.4|8210.4|11
1611663600000|2021-01-26 12:20:00|8232.4|8217.4|8231.4|8216.4|8234.4|8219.4|8231.4|8216.4|9
1611663900000|2021-01-26 12:25:00|8231.6|8216.6|8233|8218|8236.5|8221.5|8231.6|8216.6|22
1611664200000|2021-01-26 12:30:00|8233.2|8218.2|8236|8221|8236|8221|8232|8217|8
1611664500000|2021-01-26 12:35:00|8235.5|8220.5|8245.7|8230.7|8245.7|8230.7|8235.5|8220.5|66
1611664800000|2021-01-26 12:40:00|8245.2|8230.2|8249|8234|8249|8234|8239.7|8224.7|25
1611665100000|2021-01-26 12:45:00|8251.2|8236.2|8245.7|8230.7|8252.5|8237.5|8245.2|8230.2|34
1611665400000|2021-01-26 12:50:00|8245|8230|8246.7|8231.7|8246.7|8231.7|8244.2|8229.2|18
1611665700000|2021-01-26 12:55:00|8246.2|8231.2|8244.5|8229.5|8246.2|8231.2|8238.8|8223.8|73
1611666000000|2021-01-26 13:00:00|8240.7|8225.7|8230.8|8215.8|8240.7|8225.7|8219.3|8204.3|101
1611666300000|2021-01-26 13:05:00|8231.3|8216.3|8228|8213|8235.3|8220.3|8227.5|8212.5|122
1611666600000|2021-01-26 13:10:00|8228.3|8213.3|8233.3|8218.3|8233.8|8218.8|8219.3|8204.3|163
1611666900000|2021-01-26 13:15:00|8232.8|8217.8|8221.5|8206.5|8235|8220|8221.5|8206.5|74
1611667200000|2021-01-26 13:20:00|8219.8|8204.8|8215.5|8200.5|8221.3|8206.3|8214|8199|80
1611667500000|2021-01-26 13:25:00|8215.1|8200.1|8214|8199|8225.5|8210.5|8213.7|8198.7|132
1611667800000|2021-01-26 13:30:00|8215|8200|8203.7|8188.7|8216.3|8201.3|8202.9|8187.9|118
1611668100000|2021-01-26 13:35:00|8205.4|8190.4|8215.1|8200.1|8220.8|8205.8|8202.6|8187.6|123
1611668400000|2021-01-26 13:40:00|8215.6|8200.6|8223.5|8208.5|8226.8|8211.8|8215.3|8200.3|89
1611668700000|2021-01-26 13:45:00|8223.1|8208.1|8228.3|8213.3|8228.3|8213.3|8220.8|8205.8|52
1611669000000|2021-01-26 13:50:00|8228.8|8213.8|8232.9|8217.9|8235.9|8220.9|8228.1|8213.1|87
1611669300000|2021-01-26 13:55:00|8232.6|8217.6|8238.8|8223.8|8238.8|8223.8|8232.6|8217.6|43
1611669600000|2021-01-26 14:00:00|8239.5|8224.5|8237.8|8222.8|8242.3|8227.3|8237.8|8222.8|78
1611669900000|2021-01-26 14:05:00|8237.4|8222.4|8235.1|8220.1|8237.4|8222.4|8229.8|8214.8|80
1611670200000|2021-01-26 14:10:00|8234.5|8219.5|8229.1|8214.1|8234.5|8219.5|8228.6|8213.6|28
1611670500000|2021-01-26 14:15:00|8227.8|8212.8|8229.9|8214.9|8230.8|8215.8|8224.6|8209.6|54
1611670800000|2021-01-26 14:20:00|8230.6|8215.6|8231.8|8216.8|8234.6|8219.6|8230.1|8215.1|54
1611671100000|2021-01-26 14:25:00|8232.8|8217.8|8241.8|8226.8|8245.3|8230.3|8230.3|8215.3|264
1611671400000|2021-01-26 14:30:00|8242.8|8227.8|8248.8|8233.8|8262.5|8247.5|8242.6|8227.6|159
1611671700000|2021-01-26 14:35:00|8247.8|8232.8|8254.2|8239.2|8260.9|8245.9|8244.9|8229.9|150
1611672000000|2021-01-26 14:40:00|8253.3|8238.3|8252.7|8237.7|8261.9|8246.9|8252.2|8237.2|65
1611672300000|2021-01-26 14:45:00|8252.9|8237.9|8258.3|8243.3|8258.8|8243.8|8252.7|8237.7|252
1611672600000|2021-01-26 14:50:00|8257.8|8242.8|8244.9|8229.9|8258|8243|8244.9|8229.9|213
1611672900000|2021-01-26 14:55:00|8244.2|8229.2|8248.1|8233.1|8249.8|8234.8|8241.9|8226.9|193
1611673200000|2021-01-26 15:00:00|8247.9|8232.9|8257.6|8242.6|8263.3|8248.3|8247.9|8232.9|260
1611673500000|2021-01-26 15:05:00|8258.1|8243.1|8255.4|8240.4|8258.4|8243.4|8246.9|8231.9|135
1611673800000|2021-01-26 15:10:00|8255.2|8240.2|8251.2|8236.2|8255.2|8240.2|8243.7|8228.7|125
1611674100000|2021-01-26 15:15:00|8251.5|8236.5|8254.7|8239.7|8258.9|8243.9|8248|8233|112
1611674400000|2021-01-26 15:20:00|8254.5|8239.5|8253.4|8238.4|8254.5|8239.5|8243|8228|136
1611674700000|2021-01-26 15:25:00|8253.6|8238.6|8261.9|8246.9|8262.2|8247.2|8252.4|8237.4|141
1611675000000|2021-01-26 15:30:00|8262.2|8247.2|8252.4|8237.4|8262.4|8247.4|8252.4|8237.4|228
1611675300000|2021-01-26 15:35:00|8252.2|8237.2|8243.9|8228.9|8252.7|8237.7|8242.9|8227.9|115
1611675600000|2021-01-26 15:40:00|8243.6|8228.6|8242.7|8227.7|8245.7|8230.7|8242.1|8227.1|151
1611675900000|2021-01-26 15:45:00|8242.2|8227.2|8253.2|8238.2|8253.7|8238.7|8240.9|8225.9|137
1611676200000|2021-01-26 15:50:00|8254.1|8239.1|8242.6|8227.6|8254.4|8239.4|8242.6|8227.6|69
1611676500000|2021-01-26 15:55:00|8242.4|8227.4|8240.1|8225.1|8247.1|8232.1|8240.1|8225.1|180
1611676800000|2021-01-26 16:00:00|8240.4|8225.4|8233.5|8218.5|8244.4|8229.4|8232.2|8217.2|158
1611677100000|2021-01-26 16:05:00|8233.7|8218.7|8235.9|8220.9|8235.9|8220.9|8229.2|8214.2|126
1611677400000|2021-01-26 16:10:00|8235.6|8220.6|8234.4|8219.4|8238.4|8223.4|8233.1|8218.1|127
1611677700000|2021-01-26 16:15:00|8236.4|8221.4|8236.4|8221.4|8244.4|8229.4|8236.4|8221.4|54
1611678000000|2021-01-26 16:20:00|8236.6|8221.6|8241.9|8226.9|8244.2|8229.2|8235.4|8220.4|119
1611678300000|2021-01-26 16:25:00|8243.7|8228.7|8246.2|8231.2|8248.7|8233.7|8243.2|8228.2|106
1611678600000|2021-01-26 16:30:00|8246.7|8231.7|8239.4|8224.4|8246.7|8231.7|8239.4|8224.4|26
1611678900000|2021-01-26 16:35:00|8239.2|8224.2|8237.2|8222.2|8240.4|8225.4|8237.1|8222.1|181
1611679200000|2021-01-26 16:40:00|8237.4|8222.4|8237.9|8222.9|8239.4|8224.4|8234.7|8219.7|155
1611679500000|2021-01-26 16:45:00|8238.2|8223.2|8238.2|8223.2|8241.9|8226.9|8236.9|8221.9|255
1611679800000|2021-01-26 16:50:00|8237|8222|8235.2|8220.2|8239.2|8224.2|8234.9|8219.9|66
1611680100000|2021-01-26 16:55:00|8234.9|8219.9|8233.7|8218.7|8238|8223|8232.7|8217.7|68
1611680400000|2021-01-26 17:00:00|8237.5|8222.5|8229.5|8214.5|8238.2|8223.2|8229.5|8214.5|40
1611680700000|2021-01-26 17:05:00|8228.4|8213.4|8232|8217|8235.1|8220.1|8226.5|8211.5|54
1611681000000|2021-01-26 17:10:00|8232.2|8217.2|8237.8|8222.8|8238.3|8223.3|8232.2|8217.2|29
1611681300000|2021-01-26 17:15:00|8238.2|8223.2|8239.5|8224.5|8239.7|8224.7|8231.8|8216.8|50
1611681600000|2021-01-26 17:20:00|8240|8225|8236.3|8221.3|8240|8225|8233.8|8218.8|53
1611681900000|2021-01-26 17:25:00|8235.8|8220.8|8235|8220|8236.8|8221.8|8230.3|8215.3|220
1611682200000|2021-01-26 17:30:00|8235.3|8220.3|8235.3|8220.3|8236.8|8221.8|8235.3|8220.3|56
1611682500000|2021-01-26 17:35:00|8234.8|8219.8|8229.6|8214.6|8234.8|8219.8|8229.6|8214.6|93
1611682800000|2021-01-26 17:40:00|8230.5|8215.5|8231.9|8216.9|8232.9|8217.9|8230.5|8215.5|26
1611683100000|2021-01-26 17:45:00|8231.4|8216.4|8233.5|8218.5|8235.5|8220.5|8231.4|8216.4|81
1611683400000|2021-01-26 17:50:00|8233.3|8218.3|8232.9|8217.9|8233.4|8218.4|8232.3|8217.3|212
1611683700000|2021-01-26 17:55:00|8233.4|8218.4|8229.6|8214.6|8233.4|8218.4|8229.1|8214.1|41
1611684000000|2021-01-26 18:00:00|8229.4|8214.4|8221.4|8206.4|8229.4|8214.4|8220.7|8205.7|67
1611684300000|2021-01-26 18:05:00|8220.9|8205.9|8225|8210|8228.7|8213.7|8220.5|8205.5|105
1611684600000|2021-01-26 18:10:00|8224.4|8209.4|8229.4|8214.4|8229.4|8214.4|8222.2|8207.2|43
1611684900000|2021-01-26 18:15:00|8229.9|8214.9|8232.5|8217.5|8234.7|8219.7|8229.9|8214.9|29
1611685200000|2021-01-26 18:20:00|8232.8|8217.8|8234.9|8219.9|8236.7|8221.7|8229.4|8214.4|100
1611685500000|2021-01-26 18:25:00|8237.2|8222.2|8238.9|8223.9|8239.7|8224.7|8234.9|8219.9|81
1611685800000|2021-01-26 18:30:00|8239.2|8224.2|8247.9|8232.9|8248.1|8233.1|8239.2|8224.2|134
1611686100000|2021-01-26 18:35:00|8249.5|8234.5|8249.9|8234.9|8251.6|8236.6|8246.9|8231.9|132
1611686400000|2021-01-26 18:40:00|8249.6|8234.6|8256.1|8241.1|8257.6|8242.6|8248.6|8233.6|100
1611686700000|2021-01-26 18:45:00|8256.3|8241.3|8255.9|8240.9|8257.4|8242.4|8254.4|8239.4|67
1611687000000|2021-01-26 18:50:00|8256.1|8241.1|8260|8245|8260|8245|8253.5|8238.5|260
1611687300000|2021-01-26 18:55:00|8259.8|8244.8|8255.3|8240.3|8260.1|8245.1|8253.8|8238.8|176
1611687600000|2021-01-26 19:00:00|8255.6|8240.6|8258.6|8243.6|8259.1|8244.1|8254.3|8239.3|122
1611687900000|2021-01-26 19:05:00|8259.1|8244.1|8262.2|8247.2|8262.4|8247.4|8258.6|8243.6|111
1611688200000|2021-01-26 19:10:00|8261.9|8246.9|8235.8|8220.8|8262.4|8247.4|8230.5|8215.5|531
1611688500000|2021-01-26 19:15:00|8235.5|8220.5|8241.4|8226.4|8245.4|8230.4|8234.2|8219.2|237
1611712800000|2021-01-27 02:00:00|8243|8228|8236.8|8221.8|8255.8|8236.3|8236.8|8216|24
1611713100000|2021-01-27 02:05:00|8238.7|8223.7|8240.3|8225.3|8249.8|8234.8|8236.3|8221.3|17
1611713400000|2021-01-27 02:10:00|8240.1|8225.1|8238.3|8223.3|8240.1|8225.1|8237.3|8222.3|9
1611713700000|2021-01-27 02:15:00|8237.8|8222.8|8236.3|8221.3|8237.8|8222.8|8235.3|8220.3|4
1611714000000|2021-01-27 02:20:00|8235.8|8220.8|8235.3|8220.3|8235.8|8220.8|8235.3|8220.3|0
1611714300000|2021-01-27 02:25:00|8235.8|8220.8|8235.8|8220.8|8235.8|8220.8|8235.8|8220.8|3
1611714600000|2021-01-27 02:30:00|8238.3|8223.3|8238.3|8223.3|8240.6|8225.6|8238.3|8223.3|6
1611714900000|2021-01-27 02:35:00|8237.3|8222.3|8224.3|8209.3|8237.8|8222.8|8224.3|8209.3|14
1611715200000|2021-01-27 02:40:00|8224.1|8209.1|8232.3|8217.3|8234.8|8219.8|8223.8|8208.8|12
1611715500000|2021-01-27 02:45:00|8231.8|8216.8|8232.8|8217.8|8233.3|8218.3|8231.8|8216.8|0
1611715800000|2021-01-27 02:50:00|8233|8218|8234.3|8219.3|8234.3|8219.3|8233|8218|2
1611716100000|2021-01-27 02:55:00|8234.5|8219.5|8239.1|8224.1|8241.3|8226.3|8234.5|8219.5|7
1611716400000|2021-01-27 03:00:00|8236.8|8221.8|8236.3|8221.3|8236.8|8221.8|8236.3|8221.3|0
1611716700000|2021-01-27 03:05:00|8236.5|8221.5|8236.6|8221.6|8236.6|8221.6|8236.5|8221.5|0
1611717000000|2021-01-27 03:10:00|8238.1|8223.1|8238.1|8223.1|8238.6|8223.6|8238.1|8223.1|0
1611717300000|2021-01-27 03:15:00|8240.1|8225.1|8240.6|8225.6|8241.1|8226.1|8240.1|8225.1|0
1611717600000|2021-01-27 03:20:00|8241.3|8226.3|8241.3|8226.3|8241.6|8226.6|8241.3|8226.3|0
1611717900000|2021-01-27 03:25:00|8241.8|8226.8|8240.3|8225.3|8241.8|8226.8|8240.3|8225.3|0
1611718200000|2021-01-27 03:30:00|8240.6|8225.6|8242.8|8227.8|8242.8|8227.8|8240.6|8225.6|1
1611718500000|2021-01-27 03:35:00|8242.9|8227.9|8242.9|8227.9|8242.9|8227.9|8242.9|8227.9|0
1611719100000|2021-01-27 03:45:00|8242.6|8227.6|8242.9|8227.9|8242.9|8227.9|8242.6|8227.6|0
1611719400000|2021-01-27 03:50:00|8243.1|8228.1|8243.1|8228.1|8243.1|8228.1|8242.9|8227.9|1
1611719700000|2021-01-27 03:55:00|8243.4|8228.4|8243.1|8228.1|8243.4|8228.4|8243.1|8228.1|0
1611720000000|2021-01-27 04:00:00|8243.4|8228.4|8243.2|8228.2|8243.7|8228.7|8243.2|8228.2|1
1611720300000|2021-01-27 04:05:00|8243.4|8228.4|8250.8|8235.8|8260.6|8245.6|8243.4|8228.4|28
1611720900000|2021-01-27 04:15:00|8252.9|8237.9|8255.3|8240.3|8255.3|8240.3|8252.9|8237.9|4
1611721200000|2021-01-27 04:20:00|8253.1|8238.1|8251.3|8236.3|8253.1|8238.1|8251.3|8236.3|1
1611721500000|2021-01-27 04:25:00|8251.1|8236.1|8250.8|8235.8|8251.1|8236.1|8250.8|8235.8|0
1611722100000|2021-01-27 04:35:00|8252.8|8237.8|8252.4|8237.4|8252.9|8237.9|8252.4|8237.4|0
1611722700000|2021-01-27 04:45:00|8251.4|8236.4|8251.4|8236.4|8251.4|8236.4|8251.4|8236.4|0
1611723000000|2021-01-27 04:50:00|8250.7|8235.7|8249.9|8234.9|8250.7|8235.7|8249.9|8234.9|0
1611723600000|2021-01-27 05:00:00|8250.1|8235.1|8250.1|8235.1|8250.1|8235.1|8250.1|8235.1|0
1611723900000|2021-01-27 05:05:00|8250.2|8235.2|8250.2|8235.2|8250.2|8235.2|8250.2|8235.2|1
1611724200000|2021-01-27 05:10:00|||||||||4
1611724500000|2021-01-27 05:15:00|8249.7|8234.7|8248.2|8233.2|8249.7|8234.7|8248.2|8233.2|2
1611724800000|2021-01-27 05:20:00|8248.7|8233.7|8248.7|8233.7|8248.7|8233.7|8248.7|8233.7|1
1611725100000|2021-01-27 05:25:00|8247.3|8232.3|8246.2|8231.2|8247.3|8232.3|8246.2|8231.2|1
1611725700000|2021-01-27 05:35:00|8246.5|8231.5|8247.7|8232.7|8247.7|8232.7|8246.5|8231.5|1
1611726000000|2021-01-27 05:40:00|8248.1|8233.1|8264.3|8249.3|8273.5|8258.5|8248.1|8232|23
1611726300000|2021-01-27 05:45:00|8264.5|8249.5|8263.8|8248.8|8270|8255|8263.3|8243.5|52
1611726600000|2021-01-27 05:50:00|8264.1|8249.1|8280.8|8265.8|8285.4|8270.4|8263.4|8246.4|38
1611726900000|2021-01-27 05:55:00|8281.1|8266.1|8287.2|8272.2|8288.4|8273.4|8281.1|8266.1|11
1611727200000|2021-01-27 06:00:00|8287.5|8272.5|8286.9|8271.9|8287.5|8272.5|8286.9|8271.9|2
1611727800000|2021-01-27 06:10:00|8288|8273|8282|8267|8288|8273|8278.2|8263.2|22
1611728100000|2021-01-27 06:15:00|8281.8|8266.8|8282.3|8267.3|8282.5|8267.5|8277.4|8262.4|17
1611728400000|2021-01-27 06:20:00|8282.8|8267.8|8284.5|8269.5|8284.5|8269.5|8282.8|8267.8|8
1611728700000|2021-01-27 06:25:00|8284.3|8269.3|8281.8|8266.8|8284.5|8269.5|8278.9|8263.9|5
1611729000000|2021-01-27 06:30:00|8283.3|8268.3|8284.7|8269.7|8284.9|8269.9|8283.3|8268.3|2
1611729300000|2021-01-27 06:35:00|8284.5|8269.5|8285|8270|8287.7|8272.7|8281.4|8266.4|21
1611729600000|2021-01-27 06:40:00|8284.8|8269.8|8285.7|8270.7|8285.7|8270.7|8283.3|8268.3|3
1611729900000|2021-01-27 06:45:00|8285.5|8270.5|8290.5|8275.5|8290.6|8275.6|8285.5|8270.5|4
1611730200000|2021-01-27 06:50:00|8294.1|8279.1|8299.9|8284.9|8307.9|8292.9|8291.9|8276.9|91
1611730500000|2021-01-27 06:55:00|8300.1|8285.1|8304.9|8289.9|8304.9|8289.9|8300.1|8285.1|5
1611730800000|2021-01-27 07:00:00|8304.6|8289.6|8303.1|8288.1|8305.1|8290.1|8300.6|8285.6|16
1611731100000|2021-01-27 07:05:00|8302.6|8287.6|8303.1|8288.1|8303.9|8288.9|8302.6|8287.6|1
1611731400000|2021-01-27 07:10:00|8303.8|8288.8|8305.1|8290.1|8305.1|8290.1|8303.8|8288.8|2
1611731700000|2021-01-27 07:15:00|8304.8|8289.8|8295.2|8280.2|8305.3|8290.3|8295.2|8280.2|4
1611732300000|2021-01-27 07:25:00|8298.2|8283.2|8295.2|8280.2|8298.2|8283.2|8295.2|8280.2|0
1611732600000|2021-01-27 07:30:00|8294.7|8279.7|8294.2|8279.2|8294.7|8279.7|8294.2|8279.2|0
1611732900000|2021-01-27 07:35:00|8293.9|8278.9|8293.9|8278.9|8293.9|8278.9|8293.9|8278.9|0
1611733500000|2021-01-27 07:45:00|8294.7|8279.7|8297.7|8272.7|8297.7|8281.2|8293.7|8272.5|11
1611733800000|2021-01-27 07:50:00|8290.9|8275.9|8286.5|8271.5|8290.9|8275.9|8286.5|8271.5|0
1611734100000|2021-01-27 07:55:00|8286.7|8271.7|8287.9|8272.9|8288.2|8273.2|8286.7|8271.7|9
1611734400000|2021-01-27 08:00:00|8287.7|8272.7|8287.7|8272.7|8290.6|8275.6|8286.9|8271.9|4
1611734700000|2021-01-27 08:05:00|8287.5|8272.5|8287.7|8272.7|8288|8273|8287.2|8272.2|4
1611735300000|2021-01-27 08:15:00|||||||||1
1611735600000|2021-01-27 08:20:00|8287.9|8272.9|8287.9|8272.9|8287.9|8272.9|8287.7|8272.7|2
1611736200000|2021-01-27 08:30:00|||||||||1
1611736500000|2021-01-27 08:35:00|8287.7|8272.7|8287.3|8272.3|8291.9|8276.9|8287.3|8272.3|5
1611736800000|2021-01-27 08:40:00|8287.4|8272.4|8292.2|8277.2|8297.2|8282.2|8287.4|8272.4|6
1611737100000|2021-01-27 08:45:00|8291.1|8276.1|8290.7|8275.7|8294.7|8279.7|8290.3|8275.3|3
1611737400000|2021-01-27 08:50:00|8290.5|8275.5|8288.3|8273.3|8290.7|8275.7|8287.8|8272.8|3
1611737700000|2021-01-27 08:55:00|8287.8|8272.8|8287.5|8272.5|8291.2|8276.2|8287.3|8272.3|3
1611738000000|2021-01-27 09:00:00|8289.7|8274.7|8300|8285|8302.2|8287.2|8289.7|8274.7|5
1611738300000|2021-01-27 09:05:00|8301.1|8286.1|8300.5|8285.5|8305.2|8290.2|8300.5|8285.5|2
1611738600000|2021-01-27 09:10:00|8300.2|8285.2|8299|8284|8300.2|8285.2|8299|8284|1
1611738900000|2021-01-27 09:15:00|8298.7|8283.7|8295.5|8280.5|8298.7|8283.7|8290.5|8275.5|11
1611739200000|2021-01-27 09:20:00|8295.9|8280.9|8294|8279|8297.5|8282.5|8294|8279|7
1611739500000|2021-01-27 09:25:00|8293.5|8278.5|8297.2|8282.2|8297.2|8282.2|8290|8275|33
1611739800000|2021-01-27 09:30:00|8297.5|8282.5|8298.5|8283.5|8302.5|8287.5|8296.5|8281.5|20
1611740100000|2021-01-27 09:35:00|8298|8283|8297.5|8282.5|8298|8283|8297.3|8282.3|0
1611740400000|2021-01-27 09:40:00|8298|8283|8298.3|8283.3|8298.5|8283.5|8298|8283|0
1611740700000|2021-01-27 09:45:00|8298.1|8283.1|8297.3|8282.3|8298.1|8283.1|8297.3|8282.3|0
1611741000000|2021-01-27 09:50:00|8295.8|8280.8|8293.8|8278.8|8295.8|8280.8|8288.8|8273.8|18
1611741300000|2021-01-27 09:55:00|8293.5|8278.5|8296.1|8281.1|8297.3|8282.3|8293.5|8278.5|2
1611741600000|2021-01-27 10:00:00|8295.8|8280.8|8288.1|8273.1|8295.8|8280.8|8283.6|8268.6|45
1611741900000|2021-01-27 10:05:00|8288.6|8273.6|8289.1|8274.1|8289.1|8274.1|8287.6|8272.6|11
1611742200000|2021-01-27 10:10:00|8288.6|8273.6|8288.6|8273.6|8288.6|8273.6|8288.3|8273.3|57
1611742500000|2021-01-27 10:15:00|8288|8273|8288.5|8273.5|8288.8|8273.8|8288|8273|3
1611742800000|2021-01-27 10:20:00|8288|8273|8290|8275|8293|8278|8288|8273|98
1611743100000|2021-01-27 10:25:00|8290.8|8275.8|8292|8277|8292|8277|8290.8|8275.8|13
1611743400000|2021-01-27 10:30:00|8291.5|8276.5|8290.5|8275.5|8292|8277|8290.5|8275.5|2
1611743700000|2021-01-27 10:35:00|8290.3|8275.3|8291.8|8276.8|8291.8|8276.8|8287.8|8272.8|12
1611744000000|2021-01-27 10:40:00|8292.3|8277.3|8289.8|8274.8|8292.3|8277.3|8289.8|8274.8|0
1611744300000|2021-01-27 10:45:00|8290.3|8275.3|8292|8277|8292|8277|8290|8275|7
1611744600000|2021-01-27 10:50:00|8292.1|8277.1|8292.3|8277.3|8292.3|8277.3|8291.8|8276.8|1
1611744900000|2021-01-27 10:55:00|8289.1|8274.1|8288.3|8273.3|8289.1|8274.1|8287.6|8272.6|15
1611745200000|2021-01-27 11:00:00|8287.8|8272.8|8284.8|8269.8|8287.8|8272.8|8284.8|8269.8|3
1611745500000|2021-01-27 11:05:00|8283.1|8268.1|8284.6|8269.6|8284.6|8269.6|8282.2|8267.2|2
1611745800000|2021-01-27 11:10:00|8285.3|8270.3|8286.1|8271.1|8287|8272|8283.2|8268.2|12
1611746100000|2021-01-27 11:15:00|8285.8|8270.8|8286.1|8271.1|8286.3|8271.3|8285.7|8270.7|91
1611746400000|2021-01-27 11:20:00|8285|8270|8285.6|8270.6|8285.6|8270.6|8285|8270|0
1611746700000|2021-01-27 11:25:00|8283.2|8268.2|8273.5|8258.5|8283.2|8268.2|8272.5|8257.5|12
1611747000000|2021-01-27 11:30:00|8274.3|8259.3|8276|8261|8279.5|8264.5|8273.7|8258.7|15
1611747300000|2021-01-27 11:35:00|8275.5|8260.5|8273|8258|8276|8261|8268.7|8253.7|64
1611747600000|2021-01-27 11:40:00|8272.5|8257.5|8279.5|8264.5|8281|8266|8269.5|8254.5|43
1611747900000|2021-01-27 11:45:00|8279|8264|8279.2|8264.2|8282.5|8267.5|8277.8|8262.8|57
1611748200000|2021-01-27 11:50:00|8280.2|8265.2|8280.9|8265.9|8284.7|8269.7|8278.2|8263.2|65
1611748500000|2021-01-27 11:55:00|8280.7|8265.7|8284.4|8269.4|8284.4|8269.4|8279.9|8264.9|7
1611748800000|2021-01-27 12:00:00|8283.9|8268.9|8279.4|8264.4|8285.9|8270.9|8278.9|8263.9|41
1611749100000|2021-01-27 12:05:00|8279.2|8264.2|8277.2|8262.2|8281.2|8266.2|8276.7|8261.7|101
1611749400000|2021-01-27 12:10:00|8278.2|8263.2|8282.2|8267.2|8282.2|8267.2|8278.2|8263.2|10
1611749700000|2021-01-27 12:15:00|8282.7|8267.7|8278.2|8263.2|8284.2|8269.2|8277|8262|74
1611750000000|2021-01-27 12:20:00|8277.7|8262.7|8274.2|8259.2|8277.7|8262.7|8273|8258|32
1611750300000|2021-01-27 12:25:00|8276.7|8261.7|8278.2|8263.2|8278.7|8263.7|8276.7|8261.7|8
1611750600000|2021-01-27 12:30:00|8278.6|8263.6|8286|8271|8286|8271|8278.6|8263.6|48
1611750900000|2021-01-27 12:35:00|8285.7|8270.7|8286.8|8271.8|8286.8|8271.8|8283.5|8268.5|19
1611751200000|2021-01-27 12:40:00|8288.5|8273.5|8287.8|8272.8|8290.5|8275.5|8286.5|8271.5|63
1611751500000|2021-01-27 12:45:00|8287|8272|8277.8|8262.8|8287.3|8272.3|8275.3|8260.3|92
1611751800000|2021-01-27 12:50:00|8278|8263|8270.1|8255.1|8279.3|8264.3|8268.3|8253.3|61
1611752100000|2021-01-27 12:55:00|8272.3|8257.3|8273.3|8258.3|8278.3|8263.3|8271|8256|24
1611752400000|2021-01-27 13:00:00|8272.8|8257.8|8251.6|8236.6|8272.8|8257.8|8249.8|8234.8|42
1611752700000|2021-01-27 13:05:00|8249.1|8234.1|8246.4|8231.4|8250.2|8235.2|8246.4|8231.4|31
1611753000000|2021-01-27 13:10:00|8243.6|8228.6|8233.3|8218.3|8243.6|8228.6|8230.1|8215.1|220
1611753300000|2021-01-27 13:15:00|8233.8|8218.8|8238.6|8223.6|8238.8|8223.8|8233.8|8218.8|43
1611753600000|2021-01-27 13:20:00|8239.1|8224.1|8243.3|8228.3|8245.5|8230.5|8237.8|8222.8|49
1611753900000|2021-01-27 13:25:00|8243.6|8228.6|8245.8|8230.8|8253.3|8238.3|8242.8|8227.8|96
1611754200000|2021-01-27 13:30:00|8245.5|8230.5|8237.6|8222.6|8245.8|8230.8|8237.3|8222.3|77
1611754500000|2021-01-27 13:35:00|8237.4|8222.4|8228.8|8213.8|8237.5|8222.5|8226.5|8211.5|161
1611754800000|2021-01-27 13:40:00|8227.8|8212.8|8236.4|8221.4|8238.3|8223.3|8224.8|8209.8|185
1611755100000|2021-01-27 13:45:00|8235.3|8220.3|8226.3|8211.3|8235.3|8220.3|8226.3|8211.3|55
1611755400000|2021-01-27 13:50:00|8225.8|8210.8|8222.1|8207.1|8227.1|8212.1|8221.4|8206.4|72
1611755700000|2021-01-27 13:55:00|8222.4|8207.4|8233.6|8218.6|8233.6|8218.6|8222.4|8207.4|151
1611756000000|2021-01-27 14:00:00|8233.4|8218.4|8239.9|8224.9|8242.3|8227.3|8229.6|8214.6|186
1611756300000|2021-01-27 14:05:00|8239.7|8224.7|8226.9|8211.9|8239.7|8224.7|8224.7|8209.7|112
1611756600000|2021-01-27 14:10:00|8225.9|8210.9|8225.4|8210.4|8229.9|8214.9|8224.9|8209.9|79
1611756900000|2021-01-27 14:15:00|8227.7|8212.7|8221|8206|8227.7|8212.7|8220.5|8205.5|249
1611757200000|2021-01-27 14:20:00|8220.5|8205.5|8211.2|8196.2|8221.7|8206.7|8210.2|8195.2|130
1611757500000|2021-01-27 14:25:00|8211.4|8196.4|8214|8199|8214.5|8199.5|8207|8192|159
1611757800000|2021-01-27 14:30:00|8213.4|8198.4|8190.3|8175.3|8213.4|8198.4|8190|8175|374
1611758100000|2021-01-27 14:35:00|8191|8176|8161|8146|8193.5|8178.5|8160.5|8145.5|475
1611758400000|2021-01-27 14:40:00|8161.2|8146.2|8148.8|8133.8|8166.6|8151.6|8148.8|8133.8|403
1611758700000|2021-01-27 14:45:00|8148.1|8133.1|8155|8140|8155.5|8140.5|8139.4|8124.4|351
1611759000000|2021-01-27 14:50:00|8156.1|8141.1|8164.6|8149.6|8165.1|8150.1|8155.2|8140.2|316
1611759300000|2021-01-27 14:55:00|8164.4|8149.4|8168.9|8153.9|8187.4|8172.4|8164.4|8149.4|177
1611759600000|2021-01-27 15:00:00|8169.1|8154.1|8192.6|8177.6|8199.4|8184.4|8169.1|8154.1|166
1611759900000|2021-01-27 15:05:00|8192.9|8177.9|8182.2|8167.2|8192.9|8177.9|8176.6|8161.6|208
1611760200000|2021-01-27 15:10:00|8180.4|8165.4|8172.2|8157.2|8188.4|8173.4|8172.2|8157.2|169
1611760500000|2021-01-27 15:15:00|8171.7|8156.7|8188.5|8173.5|8190|8175|8171|8156|149
1611760800000|2021-01-27 15:20:00|8188.1|8173.1|8192|8177|8194|8179|8182|8167|105
1611761100000|2021-01-27 15:25:00|8191.6|8176.6|8188.6|8173.6|8192.1|8177.1|8179.6|8164.6|98
1611761400000|2021-01-27 15:30:00|8192.1|8177.1|8182.7|8167.7|8202.6|8187.6|8182.7|8167.7|370
1611761700000|2021-01-27 15:35:00|8180.5|8165.5|8179.2|8164.2|8180.5|8165.5|8169.3|8154.3|88
1611762000000|2021-01-27 15:40:00|8178.5|8163.5|8177.5|8162.5|8181|8166|8175.5|8160.5|91
1611762300000|2021-01-27 15:45:00|8178|8163|8181.7|8166.7|8183.8|8168.8|8177|8162|169
1611762600000|2021-01-27 15:50:00|8181|8166|8189.5|8174.5|8189.5|8174.5|8178.5|8163.5|163
1611762900000|2021-01-27 15:55:00|8189|8174|8191|8176|8196.1|8181.1|8188|8173|120
1611763200000|2021-01-27 16:00:00|8191.5|8176.5|8185|8170|8191.5|8176.5|8178.2|8163.2|140
1611763500000|2021-01-27 16:05:00|8183.9|8168.9|8180|8165|8186|8171|8176.3|8161.3|78
1611763800000|2021-01-27 16:10:00|8179.5|8164.5|8176|8161|8185|8170|8176|8161|72
1611764100000|2021-01-27 16:15:00|8176.5|8161.5|8174|8159|8179.3|8164.3|8172.3|8157.3|99
1611764400000|2021-01-27 16:20:00|8173.3|8158.3|8174|8159|8174.8|8159.8|8171.5|8156.5|52
1611764700000|2021-01-27 16:25:00|8174.1|8159.1|8184.6|8169.6|8185.8|8170.8|8174.1|8159.1|104
1611765000000|2021-01-27 16:30:00|8185.1|8170.1|8172.6|8157.6|8185.1|8170.1|8171.8|8156.8|99
1611765300000|2021-01-27 16:35:00|8169.3|8154.3|8169.5|8154.5|8177.1|8162.1|8167.3|8152.3|95
1611765600000|2021-01-27 16:40:00|8169.8|8154.8|8176.5|8161.5|8177.6|8162.6|8169.8|8154.8|38
1611765900000|2021-01-27 16:45:00|8177|8162|8164.8|8149.8|8177.3|8162.3|8164.3|8149.3|66
1611766200000|2021-01-27 16:50:00|8166.1|8151.1|8167.4|8152.4|8170.3|8155.3|8166.1|8151.1|69
1611766500000|2021-01-27 16:55:00|8167.8|8152.8|8168.6|8153.6|8168.6|8153.6|8163.9|8148.9|156
1611766800000|2021-01-27 17:00:00|8169.6|8154.6|8170.5|8155.5|8171.2|8156.2|8162.6|8147.6|123
1611767100000|2021-01-27 17:05:00|8170.7|8155.7|8179.5|8164.5|8179.5|8164.5|8169.2|8154.2|170
1611767400000|2021-01-27 17:10:00|8179.3|8164.3|8187.2|8172.2|8189.7|8174.7|8177.7|8162.7|180
1611767700000|2021-01-27 17:15:00|8186.8|8171.8|8181|8166|8187.7|8172.7|8180.2|8165.2|162
1611768000000|2021-01-27 17:20:00|8180|8165|8170.1|8155.1|8182.8|8167.8|8168.6|8153.6|147
1611768300000|2021-01-27 17:25:00|8169.8|8154.8|8166.5|8151.5|8169.8|8154.8|8163.3|8148.3|173
1611768600000|2021-01-27 17:30:00|8166.8|8151.8|8169.8|8154.8|8170.3|8155.3|8166.8|8151.8|67
1611768900000|2021-01-27 17:35:00|8170.2|8155.2|8179.2|8164.2|8179.7|8164.7|8170.2|8155.2|160
1611769200000|2021-01-27 17:40:00|8179.9|8164.9|8178.5|8163.5|8182.7|8167.7|8177.7|8162.7|58
1611769500000|2021-01-27 17:45:00|8178.3|8163.3|8175|8160|8181.7|8166.7|8174.5|8159.5|28
1611769800000|2021-01-27 17:50:00|8175.5|8160.5|8176.2|8161.2|8179.7|8164.7|8173|8158|46
1611770100000|2021-01-27 17:55:00|8176.7|8161.7|8178.7|8163.7|8184.7|8169.7|8176.7|8161.7|48
1611770400000|2021-01-27 18:00:00|8178.3|8163.3|8174.7|8159.7|8178.3|8163.3|8174|8159|22
1611770700000|2021-01-27 18:05:00|8174.5|8159.5|8185.3|8170.3|8185.8|8170.8|8174|8159|52
1611771000000|2021-01-27 18:10:00|8184.8|8169.8|8173|8158|8184.8|8169.8|8173|8158|17
1611771300000|2021-01-27 18:15:00|8173.3|8158.3|8169.8|8154.8|8178.3|8163.3|8169.8|8154.8|122
1611771600000|2021-01-27 18:20:00|8170.3|8155.3|8164.8|8149.8|8170.8|8155.8|8164.8|8149.8|53
1611771900000|2021-01-27 18:25:00|8165|8150|8167.3|8152.3|8169.1|8154.1|8163.8|8148.8|65
1611772200000|2021-01-27 18:30:00|8167.6|8152.6|8175.3|8160.3|8176.3|8161.3|8167.6|8152.6|35
1611772500000|2021-01-27 18:35:00|8175.8|8160.8|8167.6|8152.6|8175.8|8160.8|8167.6|8152.6|122
1611772800000|2021-01-27 18:40:00|8167.1|8152.1|8161.7|8146.7|8167.1|8152.1|8160.9|8145.9|128
1611773100000|2021-01-27 18:45:00|8160.9|8145.9|8160.3|8145.3|8163.4|8148.4|8160|8145|307
1611773400000|2021-01-27 18:50:00|8159.3|8144.3|8152.6|8137.6|8159.3|8144.3|8150.9|8135.9|605
1611773700000|2021-01-27 18:55:00|8152.1|8137.1|8155.4|8140.4|8156.1|8141.1|8150|8135|301
1611774000000|2021-01-27 19:00:00|8155.6|8140.6|8163.8|8148.8|8167.3|8152.3|8155.6|8140.6|60
1611774300000|2021-01-27 19:05:00|8163.5|8148.5|8156|8141|8163.5|8148.5|8150|8135|231
1611774600000|2021-01-27 19:10:00|8156.5|8141.5|8156.4|8141.4|8169.5|8154.5|8151.8|8136.8|672
1611774900000|2021-01-27 19:15:00|8157|8142|8151.5|8136.5|8163.7|8148.7|8149.5|8134.5|173
1611799200000|2021-01-28 02:00:00|8157.3|8142.3|8154.1|8139.1|8164.1|8149.1|8150.6|8135.6|138
1611799500000|2021-01-28 02:05:00|8151.5|8136.5|8139.6|8124.6|8151.6|8136.5|8136.8|8121.8|114
1611799800000|2021-01-28 02:10:00|8137.6|8122.6|8138.1|8123.1|8139.6|8124.6|8137.6|8122.6|103
1611800100000|2021-01-28 02:15:00|8138.4|8123.4|8138.1|8123.1|8138.6|8123.6|8136.9|8121.9|33
1611800400000|2021-01-28 02:20:00|8138.3|8123.3|8130.7|8115.7|8141.1|8126.1|8129.2|8114.2|10
1611800700000|2021-01-28 02:25:00|8129.7|8114.7|8116.5|8101.5|8130.7|8115.7|8109.3|8094.3|138
1611801000000|2021-01-28 02:30:00|8114.5|8099.5|8111.5|8096.5|8116.7|8101.7|8109.8|8094.8|26
1611801300000|2021-01-28 02:35:00|8111.3|8096.3|8102.3|8087.3|8111.3|8096.3|8101.8|8086.8|81
1611801600000|2021-01-28 02:40:00|8101.6|8086.6|8102.6|8087.6|8105.8|8090.8|8100.8|8085.8|54
1611801900000|2021-01-28 02:45:00|8102.3|8087.3|8107.4|8092.4|8113.2|8098.2|8101.8|8086.8|13
1611802200000|2021-01-28 02:50:00|8106.9|8091.9|8104.8|8089.8|8108.4|8093.4|8101.8|8086.8|18
1611802500000|2021-01-28 02:55:00|8103.8|8088.8|8096.6|8081.6|8109.7|8094.7|8096.6|8081.6|92
1611802800000|2021-01-28 03:00:00|8096.1|8081.1|8093.9|8078.9|8096.4|8081.4|8091.4|8076.4|87
1611803100000|2021-01-28 03:05:00|8093.4|8078.4|8093.6|8078.6|8095.6|8080.6|8090.9|8075.9|39
1611803400000|2021-01-28 03:10:00|8094.2|8079.2|8096.3|8081.3|8096.3|8081.3|8093.3|8078.3|26
1611803700000|2021-01-28 03:15:00|8095.3|8080.3|8101|8086|8102.3|8087.3|8093.8|8078.8|62
1611804000000|2021-01-28 03:20:00|8101.3|8086.3|8092.7|8077.7|8102.3|8087.3|8091.7|8076.7|116
1611804300000|2021-01-28 03:25:00|8092.2|8077.2|8095|8080|8099.4|8084.4|8092.1|8077.1|40
1611804600000|2021-01-28 03:30:00|8095.4|8080.4|8097.2|8082.2|8097.2|8082.2|8095.4|8080.4|11
1611804900000|2021-01-28 03:35:00|8098.9|8083.9|8099|8084|8100.4|8085.4|8098.4|8083.4|1
1611805500000|2021-01-28 03:45:00|8098.5|8083.5|8102.4|8087.4|8102.4|8087.4|8097.5|8082.5|6
1611805800000|2021-01-28 03:50:00|8101.3|8086.3|8103.5|8088.5|8103.8|8088.8|8101.1|8086.1|8
1611806100000|2021-01-28 03:55:00|8103.8|8088.8|8103.6|8088.6|8107.3|8092.3|8102.9|8087.9|27
1611806400000|2021-01-28 04:00:00|8103.8|8088.8|8103.9|8088.9|8104.1|8089.1|8103.1|8088.1|5
1611806700000|2021-01-28 04:05:00|8103.6|8088.6|8103.6|8088.6|8104.3|8089.3|8103.1|8088.1|0
1611807000000|2021-01-28 04:10:00|8104.6|8089.6|8104.6|8089.6|8105.8|8090.8|8104.6|8089.6|2
1611807300000|2021-01-28 04:15:00|8102.6|8087.6|8099.9|8084.9|8105.1|8090.1|8099.9|8084.9|4
1611807600000|2021-01-28 04:20:00|8099.4|8084.4|8099.4|8084.4|8099.4|8084.4|8099.4|8084.4|0
1611807900000|2021-01-28 04:25:00|8095.4|8080.4|8095.2|8080.2|8096.2|8081.2|8094.9|8079.9|50
1611808200000|2021-01-28 04:30:00|8095.6|8080.6|8095.2|8080.2|8097.4|8082.4|8094.9|8079.9|0
1611808500000|2021-01-28 04:35:00|8094.7|8079.7|8095|8080|8095|8080|8094.5|8079.5|1
1611809400000|2021-01-28 04:50:00|8094.2|8079.2|8094.4|8079.4|8094.4|8079.4|8094.2|8079.2|0
1611809700000|2021-01-28 04:55:00|8094.2|8079.2|8094.2|8079.2|8094.4|8079.4|8094.2|8079.2|0
1611810000000|2021-01-28 05:00:00|8094.4|8079.4|8097.4|8082.4|8097.4|8082.4|8094.2|8079.2|3
1611810300000|2021-01-28 05:05:00|8095.9|8080.9|8095.2|8080.2|8095.9|8080.9|8095.2|8080.2|1
1611810600000|2021-01-28 05:10:00|8095.4|8080.4|8095.9|8080.9|8095.9|8080.9|8095.1|8080.1|3
1611810900000|2021-01-28 05:15:00|8095.4|8080.4|8095.9|8080.9|8096.4|8081.4|8093.6|8078.6|5
1611811200000|2021-01-28 05:20:00|8095.4|8080.4|8095.4|8080.4|8098.4|8083.4|8094.2|8079.2|3
1611811800000|2021-01-28 05:30:00|||||||||5
1611812100000|2021-01-28 05:35:00|8094.9|8079.9|8094.9|8079.9|8094.9|8079.9|8094.9|8079.9|0
1611812400000|2021-01-28 05:40:00|8095.4|8080.4|8095.9|8080.9|8095.9|8080.9|8095.4|8080.4|0
1611812700000|2021-01-28 05:45:00|8094.9|8079.9|8095.5|8080.5|8095.5|8080.5|8094.9|8079.9|1
1611813000000|2021-01-28 05:50:00|8095|8080|8098.5|8083.5|8103.5|8088.5|8095|8080|12
1611813300000|2021-01-28 05:55:00|8097.5|8082.5|8093.7|8078.7|8099|8084|8093.7|8078.7|5
1611813600000|2021-01-28 06:00:00|8093.5|8078.5|8093.5|8078.5|8093.9|8078.9|8092.5|8077.5|3
1611813900000|2021-01-28 06:05:00|8093.2|8078.2|8093.5|8078.5|8093.5|8078.5|8093.2|8078.2|1
1611814200000|2021-01-28 06:10:00|8093.7|8078.7|8094|8079|8094|8079|8093.2|8078.2|2
1611814500000|2021-01-28 06:15:00|8093.4|8078.4|8090.5|8075.5|8093.4|8078.4|8090.5|8075.5|16
1611814800000|2021-01-28 06:20:00|8090.2|8075.2|8090.4|8075.4|8091|8076|8090.2|8075.2|1
1611815100000|2021-01-28 06:25:00|8090.9|8075.9|8091.4|8076.4|8091.4|8076.4|8090.9|8075.9|0
1611815400000|2021-01-28 06:30:00|8091.9|8076.9|8091.2|8076.2|8093|8078|8091.2|8076.2|16
1611815700000|2021-01-28 06:35:00|8090.7|8075.7|8090.7|8075.7|8091.2|8076.2|8090.7|8075.7|21
1611816000000|2021-01-28 06:40:00|8091|8076|8090|8075|8091.5|8076.5|8089.4|8074.4|50
1611816300000|2021-01-28 06:45:00|8089.8|8074.8|8088.1|8073.1|8090.5|8075.5|8087.8|8072.8|98
1611816600000|2021-01-28 06:50:00|8087.6|8072.6|8088.8|8073.8|8088.8|8073.8|8087.1|8072.1|5
1611816900000|2021-01-28 06:55:00|8088.7|8073.7|8089.5|8074.5|8090.4|8075.4|8088.5|8073.5|104
1611817200000|2021-01-28 07:00:00|8089|8074|8089|8074|8090.2|8075.2|8088|8073|22
1611817500000|2021-01-28 07:05:00|8089.5|8074.5|8088.3|8073.3|8089.7|8074.7|8087.7|8072.7|1
1611817800000|2021-01-28 07:10:00|8088.5|8073.5|8089.3|8074.3|8090|8075|8088.5|8073.5|20
1611818100000|2021-01-28 07:15:00|8089|8074|8089.3|8074.3|8089.3|8074.3|8088.8|8073.8|1
1611818400000|2021-01-28 07:20:00|8089.1|8074.1|8087.6|8072.6|8090.3|8075.3|8087.6|8072.6|7
1611818700000|2021-01-28 07:25:00|8088.1|8073.1|8089.3|8074.3|8090.3|8075.3|8088.1|8073.1|26
1611819000000|2021-01-28 07:30:00|8089.5|8074.5|8086.8|8071.8|8090|8075|8086.8|8071.8|13
1611819300000|2021-01-28 07:35:00|8086.5|8071.5|8088.1|8073.1|8089.5|8074.5|8086.5|8071.5|2
1611819600000|2021-01-28 07:40:00|8088.6|8073.6|8088.6|8073.6|8088.6|8073.6|8088.6|8073.6|0
1611819900000|2021-01-28 07:45:00|8088.8|8073.8|8090|8075|8090.8|8075.8|8088.8|8073.8|10
1611820200000|2021-01-28 07:50:00|8090.4|8075.4|8094.7|8079.7|8095.5|8080.5|8090.4|8075.4|35
1611820500000|2021-01-28 07:55:00|8095|8080|8092.3|8077.3|8095|8080|8092.3|8077.3|19
1611820800000|2021-01-28 08:00:00|8092.1|8077.1|8090.4|8075.4|8096|8081|8090.4|8075.4|41
1611821100000|2021-01-28 08:05:00|8089.6|8074.6|8091.5|8076.5|8095.5|8080.5|8089.6|8074.6|26
1611821400000|2021-01-28 08:10:00|8092.9|8077.9|8095|8080|8096|8081|8092|8077|20
1611821700000|2021-01-28 08:15:00|8094.8|8079.8|8092.3|8077.3|8095|8080|8092.3|8077.3|1
1611822000000|2021-01-28 08:20:00|8091.3|8076.3|8089.8|8074.8|8091.3|8076.3|8089.1|8074.1|29
1611822300000|2021-01-28 08:25:00|8089.1|8074.1|8087.1|8072.1|8089.1|8074.1|8087.1|8072.1|3
1611822600000|2021-01-28 08:30:00|8088.2|8073.2|8094.7|8079.7|8096.4|8081.4|8087.1|8072.1|20
1611822900000|2021-01-28 08:35:00|8094.2|8079.2|8090.9|8075.9|8094.2|8079.2|8086.6|8071.6|27
1611823200000|2021-01-28 08:40:00|8091.7|8076.7|8089.6|8074.6|8091.7|8076.7|8085.9|8070.9|28
1611823500000|2021-01-28 08:45:00|8089.8|8074.8|8088.4|8073.4|8089.9|8074.9|8085.9|8070.9|26
1611823800000|2021-01-28 08:50:00|8088.9|8073.9|8086.9|8071.9|8090.9|8075.9|8086.9|8071.9|11
1611824100000|2021-01-28 08:55:00|8086.4|8071.4|8089|8074|8089|8074|8076.2|8061.2|128
1611824400000|2021-01-28 09:00:00|8086.7|8071.7|8085.5|8070.5|8088|8073|8081.5|8066.5|20
1611824700000|2021-01-28 09:05:00|8085.2|8070.2|8086.2|8071.2|8087.7|8072.7|8084.4|8069.4|24
1611825000000|2021-01-28 09:10:00|8085.7|8070.7|8080.7|8065.7|8086.4|8071.4|8080.2|8065.2|19
1611825300000|2021-01-28 09:15:00|8085.2|8070.2|8066.3|8051.3|8085.2|8070.2|8064.9|8049.9|213
1611825600000|2021-01-28 09:20:00|8065.4|8050.4|8067.7|8052.7|8069.5|8054.5|8064.3|8049.3|51
1611825900000|2021-01-28 09:25:00|8067.9|8052.9|8063|8048|8068.5|8053.5|8061|8046|143
1611826200000|2021-01-28 09:30:00|8062.7|8047.7|8061.7|8046.7|8063.4|8048.4|8061.7|8046.7|24
1611826500000|2021-01-28 09:35:00|8061.5|8046.5|8062.2|8047.2|8063.5|8048.5|8060.2|8045.2|61
1611826800000|2021-01-28 09:40:00|8062|8047|8064.4|8049.4|8066.6|8051.6|8061.4|8046.4|39
1611827100000|2021-01-28 09:45:00|8064.9|8049.9|8065.7|8050.7|8066.7|8051.7|8064.7|8049.7|20
1611827400000|2021-01-28 09:50:00|8066.7|8051.7|8067.7|8052.7|8067.7|8052.7|8065.7|8050.7|23
1611827700000|2021-01-28 09:55:00|8067.5|8052.5|8068.2|8053.2|8070.2|8055.2|8067.2|8052.2|17
1611828000000|2021-01-28 10:00:00|8068.5|8053.5|8072.3|8057.3|8072.7|8057.7|8068.5|8053.5|11
1611828300000|2021-01-28 10:05:00|8072.5|8057.5|8073|8058|8075.7|8060.7|8071.8|8056.8|22
1611828600000|2021-01-28 10:10:00|8072.8|8057.8|8067.5|8052.5|8072.8|8057.8|8067|8052|16
1611828900000|2021-01-28 10:15:00|8068|8053|8070|8055|8072|8057|8066.5|8051.5|22
1611829200000|2021-01-28 10:20:00|8074|8059|8077.8|8062.8|8081.8|8066.8|8074|8059|31
1611829500000|2021-01-28 10:25:00|8077.3|8062.3|8072.1|8057.1|8077.7|8062.7|8071.1|8056.1|36
1611829800000|2021-01-28 10:30:00|8071.6|8056.6|8071.2|8056.2|8074.3|8059.3|8068.9|8053.9|18
1611830100000|2021-01-28 10:35:00|8071.3|8056.3|8074.2|8059.2|8074.2|8059.2|8067.8|8052.8|18
1611830400000|2021-01-28 10:40:00|8074|8059|8073.5|8058.5|8074.5|8059.5|8072.8|8057.8|5
1611830700000|2021-01-28 10:45:00|8075.5|8060.5|8076.8|8061.8|8083.2|8068.2|8075.3|8060.3|38
1611831000000|2021-01-28 10:50:00|8078.8|8063.8|8076.5|8061.5|8079|8064|8076|8061|9
1611831300000|2021-01-28 10:55:00|8077|8062|8079.8|8064.8|8080.3|8065.3|8077|8062|3
1611831600000|2021-01-28 11:00:00|8078.9|8063.9|8077.8|8062.8|8082.9|8067.9|8077.6|8062.6|19
1611831900000|2021-01-28 11:05:00|8077.6|8062.6|8071.1|8056.1|8077.8|8062.8|8069.4|8054.4|74
1611832200000|2021-01-28 11:10:00|8070.6|8055.6|8070.6|8055.6|8072.4|8057.4|8067.1|8052.1|10
1611832500000|2021-01-28 11:15:00|8070.8|8055.8|8076.8|8061.8|8076.8|8061.8|8070.1|8055.1|28
1611832800000|2021-01-28 11:20:00|8077.3|8062.3|8073|8058|8080.8|8065.8|8071.6|8056.6|47
1611833100000|2021-01-28 11:25:00|8072.3|8057.3|8076.5|8061.5|8076.5|8061.5|8072.3|8057.3|10
1611833400000|2021-01-28 11:30:00|8076|8061|8076.8|8061.8|8077.5|8062.5|8075.5|8060.5|15
1611833700000|2021-01-28 11:35:00|8077.1|8062.1|8076.5|8061.5|8077.5|8062.5|8075.3|8060.3|42
1611834000000|2021-01-28 11:40:00|8076.3|8061.3|8071.6|8056.6|8076.6|8061.6|8070.8|8055.8|35
1611834300000|2021-01-28 11:45:00|8072.1|8057.1|8072.3|8057.3|8072.3|8057.3|8068.6|8053.6|18
1611834600000|2021-01-28 11:50:00|8073.6|8058.6|8077|8062|8078.6|8063.6|8073.6|8058.6|120
1611834900000|2021-01-28 11:55:00|8076.8|8061.8|8075.5|8060.5|8077|8062|8072.3|8057.3|5
1611835200000|2021-01-28 12:00:00|8075.7|8060.7|8077.7|8062.7|8077.7|8062.7|8075.7|8060.7|2
1611835500000|2021-01-28 12:05:00|8077.8|8062.8|8076.8|8061.8|8077.8|8062.8|8073.6|8058.6|23
1611835800000|2021-01-28 12:10:00|8078.2|8063.2|8084.3|8069.3|8088.3|8073.3|8078.2|8063.2|60
1611836100000|2021-01-28 12:15:00|8084.1|8069.1|8084.6|8069.6|8086.4|8071.4|8083.6|8068.6|28
1611836400000|2021-01-28 12:20:00|8084.8|8069.8|8083.9|8068.9|8085.6|8070.6|8083.9|8068.9|92
1611836700000|2021-01-28 12:25:00|8084.1|8069.1|8084.2|8069.2|8084.9|8069.9|8082.4|8067.4|14
1611837000000|2021-01-28 12:30:00|8083.9|8068.9|8078.4|8063.4|8083.9|8068.9|8078.4|8063.4|8
1611837300000|2021-01-28 12:35:00|8077.8|8062.8|8072.5|8057.5|8077.8|8062.8|8072.5|8057.5|141
1611837600000|2021-01-28 12:40:00|8072.2|8057.2|8073|8058|8073|8058|8071|8056|118
1611837900000|2021-01-28 12:45:00|8072.2|8057.2|8084.7|8069.7|8086.2|8071.2|8071.5|8056.5|93
1611838200000|2021-01-28 12:50:00|8084.5|8069.5|8098.6|8083.6|8098.8|8083.8|8079.4|8064.4|80
1611838500000|2021-01-28 12:55:00|8096.9|8081.9|8081|8066|8096.9|8081.9|8080|8065|29
1611838800000|2021-01-28 13:00:00|8080.8|8065.8|8090.3|8075.3|8095.5|8080.5|8080.5|8065.5|132
1611839100000|2021-01-28 13:05:00|8090.6|8075.6|8094.1|8079.1|8094.1|8079.1|8082.7|8067.7|43
1611839400000|2021-01-28 13:10:00|8094.8|8079.8|8092.9|8077.9|8104.3|8089.3|8089.1|8074.1|83
1611839700000|2021-01-28 13:15:00|8093.4|8078.4|8097.9|8082.9|8099.1|8084.1|8089.4|8074.4|35
1611840000000|2021-01-28 13:20:00|8096.9|8081.9|8089.6|8074.6|8096.9|8081.9|8089.6|8074.6|40
1611840300000|2021-01-28 13:25:00|8089.4|8074.4|8091.4|8076.4|8092.4|8077.4|8087.4|8072.4|36
1611840600000|2021-01-28 13:30:00|8091.9|8076.9|8111|8096|8114.5|8099.5|8091.9|8076.9|100
1611840900000|2021-01-28 13:35:00|8112|8097|8135.2|8120.2|8136.2|8121.2|8112|8097|180
1611841200000|2021-01-28 13:40:00|8135.5|8120.5|8139.5|8124.5|8146|8131|8134|8119|222
1611841500000|2021-01-28 13:45:00|8140|8125|8139.5|8124.5|8144.5|8129.5|8135.7|8120.7|154
1611841800000|2021-01-28 13:50:00|8139.8|8124.8|8154.3|8139.3|8154.3|8139.3|8136.8|8121.8|141
1611842100000|2021-01-28 13:55:00|8154.5|8139.5|8174.8|8159.8|8180|8165|8154.3|8139.3|376
1611842400000|2021-01-28 14:00:00|8174.3|8159.3|8169.2|8154.2|8180.3|8165.3|8169.2|8154.2|53
1611842700000|2021-01-28 14:05:00|8168.9|8153.9|8203.9|8188.9|8208.6|8193.6|8168.9|8153.9|224
1611843000000|2021-01-28 14:10:00|8203.4|8188.4|8189.4|8174.4|8203.4|8188.4|8186.4|8171.4|155
1611843300000|2021-01-28 14:15:00|8188.9|8173.9|8180.1|8165.1|8190.7|8175.7|8179.4|8164.4|92
1611843600000|2021-01-28 14:20:00|8180.4|8165.4|8177.2|8162.2|8189.4|8174.4|8175.9|8160.9|82
1611843900000|2021-01-28 14:25:00|8177|8162|8181.9|8166.9|8181.9|8166.9|8168.9|8153.9|90
1611844200000|2021-01-28 14:30:00|8181.7|8166.7|8187.5|8172.5|8195|8180|8176.2|8161.2|257
1611844500000|2021-01-28 14:35:00|8188.5|8173.5|8163.2|8148.2|8190|8175|8162.8|8147.8|216
1611844800000|2021-01-28 14:40:00|8163.8|8148.8|8176.2|8161.2|8176.2|8161.2|8156.5|8141.5|144
1611845100000|2021-01-28 14:45:00|8176.4|8161.4|8168.5|8153.5|8181.7|8166.7|8167.8|8152.8|144
1611845400000|2021-01-28 14:50:00|8168.7|8153.7|8170|8155|8170|8155|8164.5|8149.5|105
1611845700000|2021-01-28 14:55:00|8169.5|8154.5|8142.3|8127.3|8170|8155|8141.8|8126.8|131
1611846000000|2021-01-28 15:00:00|8142.6|8127.6|8149.5|8134.5|8165.5|8150.5|8142.5|8127.5|123
1611846300000|2021-01-28 15:05:00|8151.5|8136.5|8152.6|8137.6|8161.8|8146.8|8150.5|8135.5|69
1611846600000|2021-01-28 15:10:00|8152.1|8137.1|8154.5|8139.5|8159.3|8144.3|8147.4|8132.4|95
1611846900000|2021-01-28 15:15:00|8155|8140|8162|8147|8163|8148|8154|8139|100
1611847200000|2021-01-28 15:20:00|8162.3|8147.3|8148|8133|8162.5|8147.5|8142|8127|120
1611847500000|2021-01-28 15:25:00|8149.2|8134.2|8164|8149|8169|8154|8149.2|8134.2|212
1611847800000|2021-01-28 15:30:00|8164.6|8149.6|8137.9|8122.9|8169.2|8154.2|8136.9|8121.9|217
1611848100000|2021-01-28 15:35:00|8137.5|8122.5|8136.5|8121.5|8143.2|8128.2|8130.9|8115.9|234
1611848400000|2021-01-28 15:40:00|8136|8121|8103.8|8088.8|8141.9|8126.9|8103.8|8088.8|198
1611848700000|2021-01-28 15:45:00|8104.3|8089.3|8107.3|8092.3|8108.3|8093.3|8095.6|8080.6|306
1611849000000|2021-01-28 15:50:00|8106.7|8091.7|8078.9|8063.9|8106.7|8091.7|8078.9|8063.9|280
1611849300000|2021-01-28 15:55:00|8079.1|8064.1|8078.9|8063.9|8091.8|8076.8|8070.7|8055.7|287
1611849600000|2021-01-28 16:00:00|8078.4|8063.4|8088.4|8073.4|8095.1|8080.1|8075.4|8060.4|177
1611849900000|2021-01-28 16:05:00|8088.2|8073.2|8082.2|8067.2|8089.4|8074.4|8079.9|8064.9|162
1611850200000|2021-01-28 16:10:00|8082|8067|8084.4|8069.4|8094.4|8079.4|8081.4|8066.4|185
1611850500000|2021-01-28 16:15:00|8083.8|8068.8|8090.8|8075.8|8099.3|8084.3|8081.4|8066.4|98
1611850800000|2021-01-28 16:20:00|8092.3|8077.3|8084.1|8069.1|8095.8|8080.8|8084.1|8069.1|138
1611851100000|2021-01-28 16:25:00|8084.4|8069.4|8098.7|8083.7|8098.7|8083.7|8084.1|8069.1|96
1611851400000|2021-01-28 16:30:00|8098.9|8083.9|8094.4|8079.4|8101.4|8086.4|8087.2|8072.2|148
1611851700000|2021-01-28 16:35:00|8093.9|8078.9|8085.4|8070.4|8098.4|8083.4|8085.2|8070.2|79
1611852000000|2021-01-28 16:40:00|8086.2|8071.2|8075|8060|8086.2|8071.2|8075|8060|149
1611852300000|2021-01-28 16:45:00|8075.2|8060.2|8073|8058|8078|8063|8071.5|8056.5|137
1611852600000|2021-01-28 16:50:00|8074.2|8059.2|8081.5|8066.5|8085|8070|8074.2|8059.2|62
1611852900000|2021-01-28 16:55:00|8080.2|8065.2|8079.8|8064.8|8085|8070|8076.9|8061.9|80
1611853200000|2021-01-28 17:00:00|8078.8|8063.8|8081|8066|8085.5|8070.5|8078.8|8063.8|52
1611853500000|2021-01-28 17:05:00|8079.8|8064.8|8079.8|8064.8|8083.5|8068.5|8077.8|8062.8|24
1611853800000|2021-01-28 17:10:00|8080.5|8065.5|8088.9|8073.9|8092.4|8077.4|8078.8|8063.8|141
1611854100000|2021-01-28 17:15:00|8088.4|8073.4|8083.9|8068.9|8088.4|8073.4|8082.4|8067.4|55
1611854400000|2021-01-28 17:20:00|8084.9|8069.9|8096.9|8081.9|8099.9|8084.9|8082.4|8067.4|93
1611854700000|2021-01-28 17:25:00|8095.5|8080.5|8095.9|8080.9|8102.4|8087.4|8093.4|8078.4|76
1611855000000|2021-01-28 17:30:00|8096.4|8081.4|8092.9|8077.9|8100.9|8085.9|8092.9|8077.9|47
1611855300000|2021-01-28 17:35:00|8092.2|8077.2|8092.4|8077.4|8093.2|8078.2|8089.4|8074.4|38
1611855600000|2021-01-28 17:40:00|8092.7|8077.7|8112.6|8097.6|8114.6|8099.6|8091.9|8076.9|278
1611855900000|2021-01-28 17:45:00|8112.9|8097.9|8112.1|8097.1|8113.9|8098.9|8105.9|8090.9|43
1611856200000|2021-01-28 17:50:00|8111.6|8096.6|8097.6|8082.6|8113.1|8098.1|8097.6|8082.6|38
1611856500000|2021-01-28 17:55:00|8097.9|8082.9|8097|8082|8106.9|8091.9|8092.4|8077.4|44
1611856800000|2021-01-28 18:00:00|8096.4|8081.4|8095.9|8080.9|8102.4|8087.4|8095.1|8080.1|24
1611857100000|2021-01-28 18:05:00|8095.6|8080.6|8090.9|8075.9|8095.9|8080.9|8086.9|8071.9|64
1611857400000|2021-01-28 18:10:00|8091.1|8076.1|8084.2|8069.2|8094.4|8079.4|8083.8|8068.8|62
1611857700000|2021-01-28 18:15:00|8084.5|8069.5|8084.4|8069.4|8090.7|8075.7|8083.2|8068.2|46
1611858000000|2021-01-28 18:20:00|8083.2|8068.2|8087.9|8072.9|8091.9|8076.9|8079.9|8064.9|48
1611858300000|2021-01-28 18:25:00|8087.7|8072.7|8087.4|8072.4|8088.9|8073.9|8086.4|8071.4|25
1611858600000|2021-01-28 18:30:00|8086.6|8071.6|8091.2|8076.2|8093.4|8078.4|8084.2|8069.2|31
1611858900000|2021-01-28 18:35:00|8090.7|8075.7|8094.4|8079.4|8097.4|8082.4|8090.4|8075.4|37
1611859200000|2021-01-28 18:40:00|8094.7|8079.7|8087.5|8072.5|8094.7|8079.7|8086.3|8071.3|34
1611859500000|2021-01-28 18:45:00|8087.8|8072.8|8089.3|8074.3|8089.5|8074.5|8079.5|8064.5|59
1611859800000|2021-01-28 18:50:00|8089|8074|8086|8071|8089|8074|8075.5|8060.5|58
1611860100000|2021-01-28 18:55:00|8086.2|8071.2|8085|8070|8086.5|8071.5|8079.5|8064.5|56
1611860400000|2021-01-28 19:00:00|8083.6|8068.6|8063.9|8048.9|8085.8|8070.8|8061.6|8046.6|423
1611860700000|2021-01-28 19:05:00|8063.6|8048.6|8071|8056|8074.5|8059.5|8062.1|8047.1|156
1611861000000|2021-01-28 19:10:00|8071.2|8056.2|8071.5|8056.5|8076|8061|8062.5|8047.5|867
1611861300000|2021-01-28 19:15:00|8071.7|8056.7|8070|8055|8079|8064|8068.1|8053.1|412
1611885600000|2021-01-29 02:00:00|8073.3|8058.3|8079.3|8064.3|8082.8|8067.8|8073.2|8058.2|52
1611885900000|2021-01-29 02:05:00|8080.8|8065.8|8079.3|8064.3|8088.5|8072.5|8077.3|8062.3|26
1611886200000|2021-01-29 02:10:00|8079.8|8064.8|8081.3|8066.3|8081.3|8066.3|8078.3|8063.3|7
1611886500000|2021-01-29 02:15:00|8078.3|8063.3|8083.7|8068.7|8084.1|8069.1|8077.3|8062.3|6
1611886800000|2021-01-29 02:20:00|8083.2|8068.2|8082.7|8067.7|8083.7|8068.7|8078.7|8063.7|9
1611887100000|2021-01-29 02:25:00|8081.2|8066.2|8083.4|8068.4|8083.6|8068.6|8079.2|8064.2|4
1611887400000|2021-01-29 02:30:00|8081.9|8066.9|8083.4|8068.4|8084.1|8069.1|8079.9|8064.9|7
1611887700000|2021-01-29 02:35:00|8083.1|8068.1|8074.2|8059.2|8083.4|8068.4|8074.2|8059.2|18
1611888000000|2021-01-29 02:40:00|8073.8|8058.8|8080.7|8065.7|8080.7|8065.7|8071.7|8056.7|15
1611888300000|2021-01-29 02:45:00|8080.5|8065.5|8077.2|8062.2|8080.7|8065.7|8075.7|8060.7|13
1611888600000|2021-01-29 02:50:00|8077.7|8062.7|8077.7|8062.7|8077.7|8062.7|8076.2|8061.2|15
1611888900000|2021-01-29 02:55:00|8076.7|8061.7|8072.7|8057.7|8077.7|8062.7|8072.7|8057.7|13
1611889200000|2021-01-29 03:00:00|8072.3|8057.3|8073.7|8058.7|8078.5|8063.5|8071.2|8056.2|9
1611889500000|2021-01-29 03:05:00|8073.2|8058.2|8077.7|8062.7|8077.7|8062.7|8071.7|8056.7|11
1611889800000|2021-01-29 03:10:00|8076.5|8061.5|8077.7|8062.7|8077.7|8062.7|8075.5|8060.5|2
1611890100000|2021-01-29 03:15:00|8077|8062|8077.7|8062.7|8077.7|8062.7|8075|8060|3
1611890400000|2021-01-29 03:20:00|8076.5|8061.5|8076|8061|8077.7|8062.7|8075|8060|2
1611890700000|2021-01-29 03:25:00|8075.7|8060.7|8079|8064|8079|8064|8075.5|8060.5|15
1611891000000|2021-01-29 03:30:00|8078.5|8063.5|8079|8064|8079.5|8064.5|8078.5|8063.5|1
1611891300000|2021-01-29 03:35:00|8080|8065|8080|8065|8080|8065|8080|8065|0
1611891600000|2021-01-29 03:40:00|8080.2|8065.2|8080.5|8065.5|8080.5|8065.5|8080.2|8065.2|0
1611891900000|2021-01-29 03:45:00|8079.9|8064.9|8079.5|8064.5|8079.9|8064.9|8078|8063|7
1611892200000|2021-01-29 03:50:00|8079.2|8064.2|8079.2|8064.2|8079.2|8064.2|8079.2|8064.2|0
1611892500000|2021-01-29 03:55:00|8079.8|8064.8|8080|8065|8080|8065|8079.2|8064.2|4
1611892800000|2021-01-29 04:00:00|8080.2|8065.2|8081|8066|8081|8066|8079.7|8064.7|5
1611893100000|2021-01-29 04:05:00|8081.5|8066.5|8081.5|8066.5|8081.5|8066.5|8081.5|8066.5|0
1611893400000|2021-01-29 04:10:00|8082|8067|8082.5|8067.5|8082.5|8067.5|8082|8067|0
1611893700000|2021-01-29 04:15:00|8083|8068|8083|8068|8083|8068|8083|8068|0
1611894000000|2021-01-29 04:20:00|8083.2|8068.2|8084.2|8069.2|8084.2|8069.2|8083.2|8068.2|0
1611894600000|2021-01-29 04:30:00|8084.3|8069.3|8084.3|8069.3|8084.3|8069.3|8084.3|8069.3|0
1611894900000|2021-01-29 04:35:00|8084.8|8069.8|8084.8|8069.8|8084.8|8069.8|8084.8|8069.8|0
1611896400000|2021-01-29 05:00:00|8084.6|8069.6|8085.3|8070.3|8085.3|8070.3|8084.3|8069.3|1
1611897000000|2021-01-29 05:10:00|8088.6|8073.6|8088.8|8073.8|8088.8|8073.8|8088.6|8073.6|0
1611897300000|2021-01-29 05:15:00|8085.8|8070.8|8086.8|8071.8|8086.8|8071.8|8083.8|8068.8|2
1611897600000|2021-01-29 05:20:00|8084.5|8069.5|8087.7|8072.7|8087.7|8072.7|8084|8069|7
1611897900000|2021-01-29 05:25:00|||||||||2
1611898200000|2021-01-29 05:30:00|8087.3|8072.3|8077.6|8062.6|8087.3|8072.3|8076.2|8061.2|5
1611898500000|2021-01-29 05:35:00|8077.1|8062.1|8081|8066|8082.5|8067.5|8073.1|8058.1|24
1611898800000|2021-01-29 05:40:00|8080.8|8065.8|8079.3|8064.3|8082.5|8067.5|8078.8|8063.8|3
1611899100000|2021-01-29 05:45:00|8078.8|8063.8|8079.3|8064.3|8080.3|8065.3|8078.8|8063.8|0
1611899400000|2021-01-29 05:50:00|8079.5|8064.5|8079|8064|8079.8|8064.8|8078.5|8063.5|0
1611899700000|2021-01-29 05:55:00|8078.8|8063.8|8074.3|8059.3|8079.5|8064.5|8074.3|8059.3|1
1611900000000|2021-01-29 06:00:00|8072.3|8057.3|8072.3|8057.3|8077|8062|8072.3|8057.3|3
1611900300000|2021-01-29 06:05:00|8071.6|8056.6|8070.8|8055.8|8071.6|8056.6|8070.8|8055.8|5
1611900600000|2021-01-29 06:10:00|8070.9|8055.9|8070.3|8055.3|8070.9|8055.9|8069.3|8054.3|12
1611900900000|2021-01-29 06:15:00|8070.1|8055.1|8070.8|8055.8|8071.1|8056.1|8069.8|8054.8|17
1611901200000|2021-01-29 06:20:00|8070.9|8055.9|8070.4|8055.4|8070.9|8055.9|8068.9|8053.9|5
1611901500000|2021-01-29 06:25:00|8070.1|8055.1|8069.9|8054.9|8070.9|8055.9|8069.6|8054.6|11
1611901800000|2021-01-29 06:30:00|8069.4|8054.4|8069.9|8054.9|8070.5|8055.5|8069.4|8054.4|41
1611902100000|2021-01-29 06:35:00|8069.7|8054.7|8067.9|8052.9|8070.9|8055.9|8065.2|8050.2|33
1611902400000|2021-01-29 06:40:00|8067.7|8052.7|8067.9|8052.9|8068.9|8053.9|8067.2|8052.2|10
1611902700000|2021-01-29 06:45:00|8067.2|8052.2|8067|8052|8067.9|8052.9|8066.9|8051.9|1
1611903000000|2021-01-29 06:50:00|8067.5|8052.5|8067|8052|8067.5|8052.5|8066.5|8051.5|0
1611903300000|2021-01-29 06:55:00|8067.2|8052.2|8064.5|8049.5|8067.5|8052.5|8064.5|8049.5|11
1611903600000|2021-01-29 07:00:00|8064.7|8049.7|8064.2|8049.2|8068|8053|8064.2|8049.2|11
1611903900000|2021-01-29 07:05:00|8064|8049|8065.5|8050.5|8066.2|8051.2|8063.2|8048.2|1
1611904200000|2021-01-29 07:10:00|8065.2|8050.2|8065.5|8050.5|8065.5|8050.5|8065|8050|3
1611904500000|2021-01-29 07:15:00|8065|8050|8066.2|8051.2|8067.7|8052.7|8065|8050|6
1611904800000|2021-01-29 07:20:00|8065.5|8050.5|8066.2|8051.2|8066.2|8051.2|8065.5|8050.5|0
1611905100000|2021-01-29 07:25:00|8066|8051|8066.2|8051.2|8066.7|8051.7|8064.5|8049.5|6
1611905400000|2021-01-29 07:30:00|8065.5|8050.5|8063|8048|8066.2|8051.2|8063|8048|26
1611905700000|2021-01-29 07:35:00|8061.5|8046.5|8063.7|8048.7|8065.5|8050.5|8061.1|8046.1|12
1611906000000|2021-01-29 07:40:00|8063.5|8048.5|8061.9|8046.9|8063.7|8048.7|8061.9|8046.9|5
1611906300000|2021-01-29 07:45:00|8061.7|8046.7|8060.5|8045.5|8065.9|8050.9|8060.5|8045.5|11
1611906600000|2021-01-29 07:50:00|||||||||5
1611906900000|2021-01-29 07:55:00|8059|8044|8063.2|8048.2|8063.2|8048.2|8059|8044|5
1611907200000|2021-01-29 08:00:00|8063|8048|8058.7|8043.7|8063.2|8048.2|8058.5|8043.5|3
1611907500000|2021-01-29 08:05:00|8058.2|8043.2|8057.5|8042.5|8063.2|8048.2|8057.5|8042.5|13
1611907800000|2021-01-29 08:10:00|8055.5|8040.5|8058.6|8043.6|8061.3|8046.3|8052.3|8037.3|63
1611908100000|2021-01-29 08:15:00|8058.1|8043.1|8056.3|8041.3|8063.3|8048.3|8055.3|8040.3|60
1611908400000|2021-01-29 08:20:00|8056.1|8041.1|8058.8|8043.8|8059|8044|8055.8|8040.8|2
1611908700000|2021-01-29 08:25:00|8059|8044|8060|8045|8062.5|8047.5|8057.5|8042.5|27
1611909000000|2021-01-29 08:30:00|8060.5|8045.5|8063|8048|8067|8052|8060.5|8045.5|22
1611909300000|2021-01-29 08:35:00|8062.5|8047.5|8066.1|8051.1|8066.1|8051.1|8062|8047|21
1611909600000|2021-01-29 08:40:00|8066.3|8051.3|8071.1|8056.1|8071.1|8056.1|8066.3|8051.3|19
1611909900000|2021-01-29 08:45:00|8071.6|8056.6|8073.3|8058.3|8073.6|8058.6|8071.1|8056.1|1
1611910200000|2021-01-29 08:50:00|8073.8|8058.8|8072.6|8057.6|8074.1|8059.1|8069.1|8054.1|18
1611910500000|2021-01-29 08:55:00|8072.3|8057.3|8072.3|8057.3|8072.8|8057.8|8072.3|8057.3|25
1611910800000|2021-01-29 09:00:00|8072.8|8057.8|8072.3|8057.3|8072.8|8057.8|8071.8|8056.8|0
1611911100000|2021-01-29 09:05:00|8074.3|8059.3|8088.7|8073.7|8095.7|8080.7|8074.3|8059.3|111
1611911400000|2021-01-29 09:10:00|8092.9|8077.9|8092.4|8077.4|8093.7|8078.7|8090.9|8075.9|39
1611911700000|2021-01-29 09:15:00|8092.9|8077.9|8084.9|8069.9|8093.4|8078.4|8084.9|8069.9|8
1611912000000|2021-01-29 09:20:00|8085.2|8070.2|8085.4|8070.4|8085.7|8070.7|8085.2|8070.2|1
1611912300000|2021-01-29 09:25:00|8086.2|8071.2|8088.9|8073.9|8092.2|8077.2|8086.2|8071.2|14
1611912600000|2021-01-29 09:30:00|8087.9|8072.9|8086.9|8071.9|8087.9|8072.9|8084.2|8069.2|12
1611912900000|2021-01-29 09:35:00|8086.7|8071.7|8102.5|8087.5|8111.6|8096.6|8086.4|8071.4|95
1611913200000|2021-01-29 09:40:00|8102.3|8087.3|8100.6|8085.6|8105.8|8087.8|8098.5|8078.9|4
1611913500000|2021-01-29 09:45:00|8100.9|8085.9|8104.8|8089.8|8104.8|8089.8|8100.8|8085.8|5
1611913800000|2021-01-29 09:50:00|8103.4|8088.4|8102|8087|8103.4|8088.4|8102|8087|4
1611914100000|2021-01-29 09:55:00|8103|8088|8105.7|8090.7|8105.7|8090.7|8103|8088|51
1611914400000|2021-01-29 10:00:00|8107.2|8092.2|8095.6|8080.6|8107.2|8092.2|8094.5|8079.5|39
1611914700000|2021-01-29 10:05:00|8095.8|8080.8|8094.8|8079.8|8096.6|8081.6|8093.3|8078.3|18
1611915000000|2021-01-29 10:10:00|8092|8077|8086.3|8071.3|8092|8077|8086.3|8071.3|7
1611915300000|2021-01-29 10:15:00|8086.8|8071.8|8086.3|8071.3|8086.8|8071.8|8086.3|8071.3|7
1611915600000|2021-01-29 10:20:00|8085.8|8070.8|8091.3|8076.3|8091.3|8076.3|8085.8|8070.8|9
1611915900000|2021-01-29 10:25:00|8092.2|8077.2|8093.8|8078.8|8096.3|8081.3|8092.2|8077.2|10
1611916200000|2021-01-29 10:30:00|8092.8|8077.8|8092.8|8077.8|8092.8|8077.8|8092.8|8077.8|1
1611916500000|2021-01-29 10:35:00|8093.4|8078.4|8094.1|8079.1|8094.8|8079.8|8093.4|8078.4|7
1611916800000|2021-01-29 10:40:00|8094.5|8079.5|8097.4|8082.4|8099.9|8084.9|8094.5|8079.5|16
1611917100000|2021-01-29 10:45:00|8097.6|8082.6|8097.6|8082.6|8097.6|8082.6|8097.6|8082.6|3
1611917400000|2021-01-29 10:50:00|8097.8|8082.8|8096.1|8081.1|8098.6|8083.6|8095.3|8080.3|4
1611917700000|2021-01-29 10:55:00|8095.9|8080.9|8100.8|8085.8|8102.3|8087.3|8095.6|8080.6|11
1611918000000|2021-01-29 11:00:00|8098.6|8083.6|8097.1|8082.1|8100.1|8085.1|8097.1|8082.1|10
1611918300000|2021-01-29 11:05:00|8096.7|8081.7|8092.4|8077.4|8097.6|8082.6|8092.4|8077.4|13
1611918600000|2021-01-29 11:10:00|8092.9|8077.9|8092.1|8077.1|8093.1|8078.1|8091.6|8076.6|0
1611918900000|2021-01-29 11:15:00|8090.4|8075.4|8091.1|8076.1|8091.1|8076.1|8089.4|8074.4|2
1611919200000|2021-01-29 11:20:00|8089.4|8074.4|8086.9|8071.9|8090.9|8075.9|8086.9|8071.9|14
1611919500000|2021-01-29 11:25:00|8086.6|8071.6|8086.6|8071.6|8086.6|8071.6|8082.6|8067.6|14
1611919800000|2021-01-29 11:30:00|8086.8|8071.8|8102.1|8087.1|8104.6|8089.6|8086.8|8071.8|24
1611920100000|2021-01-29 11:35:00|8100.6|8085.6|8126|8111|8128|8113|8100.1|8085.1|61
1611920400000|2021-01-29 11:40:00|8126.5|8111.5|8123.8|8108.8|8127.3|8112.3|8121.4|8106.4|36
1611920700000|2021-01-29 11:45:00|8123.6|8108.6|8119.3|8104.3|8124.8|8109.8|8115.8|8100.8|15
1611921000000|2021-01-29 11:50:00|8118.8|8103.8|8112.8|8097.8|8118.8|8103.8|8108.1|8093.1|4
1611921300000|2021-01-29 11:55:00|8113.5|8098.5|8110.4|8095.4|8113.8|8098.8|8108.1|8093.1|7
1611921600000|2021-01-29 12:00:00|8110.1|8095.1|8103.9|8088.9|8110.4|8095.4|8101.9|8086.9|26
1611921900000|2021-01-29 12:05:00|8104.1|8089.1|8102.6|8087.6|8106.4|8091.4|8100.1|8085.1|33
1611922200000|2021-01-29 12:10:00|8100.6|8085.6|8098.4|8083.4|8100.6|8085.6|8097.4|8082.4|8
1611922500000|2021-01-29 12:15:00|8098.7|8083.7|8099.2|8084.2|8099.4|8084.4|8098.7|8083.7|0
1611922800000|2021-01-29 12:20:00|8099.8|8084.8|8102.7|8087.7|8102.9|8087.9|8099.8|8084.8|2
1611923100000|2021-01-29 12:25:00|8103.2|8088.2|8106|8091|8108.5|8093.5|8103.2|8088.2|17
1611923400000|2021-01-29 12:30:00|8107|8092|8107|8092|8116.7|8101.7|8104.7|8089.7|46
1611923700000|2021-01-29 12:35:00|8104.4|8089.4|8101|8086|8104.4|8089.4|8090.8|8075.8|55
1611924000000|2021-01-29 12:40:00|8101.3|8086.3|8103|8088|8104.8|8089.8|8101.3|8086.3|6
1611924300000|2021-01-29 12:45:00|8102.8|8087.8|8112.7|8097.7|8113.8|8098.8|8102.8|8087.8|19
1611924600000|2021-01-29 12:50:00|8113|8098|8121.3|8106.3|8122.7|8106.5|8113|8097.7|4
1611924900000|2021-01-29 12:55:00|8121.1|8106.1|8117|8102|8121.6|8106.6|8116.5|8101.5|34
1611925200000|2021-01-29 13:00:00|8117.2|8102.2|8106.5|8091.5|8118.3|8103.3|8095.1|8080.1|38
1611925500000|2021-01-29 13:05:00|8104|8089|8087.1|8072.1|8106.3|8091.3|8082.1|8067.1|83
1611925800000|2021-01-29 13:10:00|8087.3|8072.3|8102.4|8087.4|8104.6|8089.6|8087.3|8072.3|30
1611926100000|2021-01-29 13:15:00|8101.7|8086.7|8095.6|8080.6|8104.5|8089.5|8095.6|8080.6|61
1611926400000|2021-01-29 13:20:00|8095|8080|8096.3|8081.3|8098|8083|8093.3|8078.3|20
1611926700000|2021-01-29 13:25:00|8095.8|8080.8|8099.1|8084.1|8099.3|8084.3|8094.8|8079.8|21
1611927000000|2021-01-29 13:30:00|8099.6|8084.6|8097.6|8082.6|8104.3|8089.3|8097|8082|13
1611927300000|2021-01-29 13:35:00|8097.3|8082.3|8106.5|8091.5|8107.3|8092.3|8096.8|8081.8|62
1611927600000|2021-01-29 13:40:00|8106.3|8091.3|8120.8|8105.8|8124.6|8109.6|8106.3|8091.3|76
1611927900000|2021-01-29 13:45:00|8119.8|8104.8|8138.8|8123.8|8149.6|8134.6|8117.8|8102.8|63
1611928200000|2021-01-29 13:50:00|8141|8126|8128|8113|8141.5|8126.5|8126.8|8111.8|37
1611928500000|2021-01-29 13:55:00|8127.5|8112.5|8121.8|8106.8|8128.7|8113.7|8120.7|8105.7|11
1611928800000|2021-01-29 14:00:00|8121.2|8106.2|8134|8119|8134|8119|8118|8103|61
1611929100000|2021-01-29 14:05:00|8133.5|8118.5|8133.4|8118.4|8136.3|8121.3|8132|8117|39
1611929400000|2021-01-29 14:10:00|8133.9|8118.9|8125.9|8110.9|8133.9|8118.9|8124.7|8109.7|38
1611929700000|2021-01-29 14:15:00|8126.1|8111.1|8125.9|8110.9|8130.8|8115.8|8125.2|8110.2|36
1611930000000|2021-01-29 14:20:00|8125.3|8110.3|8121.3|8106.3|8127|8112|8121.3|8106.3|50
1611930300000|2021-01-29 14:25:00|8121.8|8106.8|8109|8094|8122|8107|8109|8094|121
1611930600000|2021-01-29 14:30:00|8110.5|8095.5|8104.4|8089.4|8114.4|8099.4|8094.4|8079.4|271
1611930900000|2021-01-29 14:35:00|8103.4|8088.4|8098.7|8083.7|8103.8|8088.8|8092.7|8077.7|74
1611931200000|2021-01-29 14:40:00|8099.6|8084.6|8101.4|8086.4|8103.2|8088.2|8091.9|8076.9|92
1611931500000|2021-01-29 14:45:00|8102.9|8087.9|8111.9|8096.9|8114.2|8099.2|8099.7|8084.7|158
1611931800000|2021-01-29 14:50:00|8110.9|8095.9|8097|8082|8113.2|8098.2|8096.7|8081.7|104
1611932100000|2021-01-29 14:55:00|8096.5|8081.5|8103.5|8088.5|8110.5|8095.5|8092.7|8077.7|123
1611932400000|2021-01-29 15:00:00|8104.5|8089.5|8084.5|8069.5|8106.1|8091.1|8084.5|8069.5|164
1611932700000|2021-01-29 15:05:00|8084.8|8069.8|8078.5|8063.5|8084.8|8069.8|8062.8|8047.8|177
1611933000000|2021-01-29 15:10:00|8078.7|8063.7|8092.9|8077.9|8093.4|8078.4|8075.5|8060.5|67
1611933300000|2021-01-29 15:15:00|8093.4|8078.4|8079.6|8064.6|8093.4|8078.4|8079.6|8064.6|76
1611933600000|2021-01-29 15:20:00|8078.1|8063.1|8092.7|8077.7|8095.3|8080.3|8077.4|8062.4|91
1611933900000|2021-01-29 15:25:00|8092.4|8077.4|8080.5|8065.5|8094.4|8079.4|8076.8|8061.8|146
1611934200000|2021-01-29 15:30:00|8080.8|8065.8|8074.3|8059.3|8088|8073|8074.3|8059.3|189
1611934500000|2021-01-29 15:35:00|8074.6|8059.6|8116.8|8101.8|8119.1|8104.1|8074.6|8059.6|246
1611934800000|2021-01-29 15:40:00|8117.1|8102.1|8119.1|8104.1|8127.3|8112.3|8114.6|8099.6|81
1611935100000|2021-01-29 15:45:00|8119.6|8104.6|8111.1|8096.1|8119.6|8104.6|8098.9|8083.9|99
1611935400000|2021-01-29 15:50:00|8111.5|8096.5|8112.6|8097.6|8126.1|8111.1|8110.1|8095.1|73
1611935700000|2021-01-29 15:55:00|8111.8|8096.8|8124|8109|8124|8109|8108.8|8093.8|77
1611936000000|2021-01-29 16:00:00|8124.3|8109.3|8111.6|8096.6|8126.1|8111.1|8106.1|8091.1|98
1611936300000|2021-01-29 16:05:00|8111.8|8096.8|8104.7|8089.7|8116.1|8101.1|8101|8086|82
1611936600000|2021-01-29 16:10:00|8104.2|8089.2|8106.9|8091.9|8107.9|8092.9|8095.9|8080.9|105
1611936900000|2021-01-29 16:15:00|8106.7|8091.7|8111.4|8096.4|8116.9|8101.9|8106.7|8091.7|47
1611937200000|2021-01-29 16:20:00|8111.1|8096.1|8103.4|8088.4|8111.1|8096.1|8101.9|8086.9|58
1611937500000|2021-01-29 16:25:00|8105.4|8090.4|8113.1|8098.1|8117.2|8102.2|8105.4|8090.4|116
1611937800000|2021-01-29 16:30:00|8112.5|8097.5|8130.4|8115.4|8132.9|8117.9|8107.9|8092.9|95
1611938100000|2021-01-29 16:35:00|8129.9|8114.9|8122.4|8107.4|8130.2|8115.2|8117.1|8102.1|167
1611938400000|2021-01-29 16:40:00|8122.7|8107.7|8125.7|8110.7|8135.1|8120.1|8122.4|8107.4|69
1611938700000|2021-01-29 16:45:00|8126.2|8111.2|8123.9|8108.9|8131.4|8116.4|8122.7|8107.7|76
1611939000000|2021-01-29 16:50:00|8124.1|8109.1|8129.4|8114.4|8129.4|8114.4|8120.7|8105.7|56
1611939300000|2021-01-29 16:55:00|8128.9|8113.9|8129.2|8114.2|8130.1|8115.1|8125.4|8110.4|64
1611939600000|2021-01-29 17:00:00|8128.7|8113.7|8131.6|8116.6|8137.2|8122.2|8128.7|8113.7|142
1611939900000|2021-01-29 17:05:00|8131.8|8116.8|8137.1|8122.1|8137.1|8122.1|8124.7|8109.7|150
1611940200000|2021-01-29 17:10:00|8136.5|8121.5|8126.5|8111.5|8136.5|8121.5|8125|8110|189
1611940500000|2021-01-29 17:15:00|8127.5|8112.5|8155.2|8140.2|8157.4|8142.4|8123.8|8108.8|194
1611940800000|2021-01-29 17:20:00|8155.5|8140.5|8131.4|8116.4|8157|8142|8125.6|8110.6|215
1611941100000|2021-01-29 17:25:00|8131.1|8116.1|8134.1|8119.1|8136.1|8121.1|8127.1|8112.1|97
1611941400000|2021-01-29 17:30:00|8133.6|8118.6|8132.1|8117.1|8133.6|8118.6|8126.1|8111.1|77
1611941700000|2021-01-29 17:35:00|8131.6|8116.6|8119.9|8104.9|8131.6|8116.6|8113.9|8098.9|130
1611942000000|2021-01-29 17:40:00|8120.2|8105.2|8123.7|8108.7|8124.2|8109.2|8118.7|8103.7|57
1611942300000|2021-01-29 17:45:00|8124.1|8109.1|8120.2|8105.2|8125.2|8110.2|8119.2|8104.2|89
1611942600000|2021-01-29 17:50:00|8120|8105|8125.2|8110.2|8130.2|8115.2|8114.2|8099.2|104
1611942900000|2021-01-29 17:55:00|8125.5|8110.5|8108.3|8093.3|8125.5|8110.5|8108.3|8093.3|138
1611943200000|2021-01-29 18:00:00|8111.5|8096.5|8114.2|8099.2|8118.4|8103.4|8109.7|8094.7|99
1611943500000|2021-01-29 18:05:00|8112.3|8097.3|8112.7|8097.7|8115.4|8100.4|8110.2|8095.2|49
1611943800000|2021-01-29 18:10:00|8112.2|8097.2|8114.3|8099.3|8114.8|8099.8|8107.5|8092.5|60
1611944100000|2021-01-29 18:15:00|8113.7|8098.7|8110.8|8095.8|8114|8099|8106.3|8091.3|95
1611944400000|2021-01-29 18:20:00|8110.4|8095.4|8111.9|8096.9|8121.4|8106.4|8108.6|8093.6|125
1611944700000|2021-01-29 18:25:00|8111.7|8096.7|8120.4|8105.4|8121.4|8106.4|8111.4|8096.4|64
1611945000000|2021-01-29 18:30:00|8120|8105|8119.1|8104.1|8120|8105|8117.4|8102.4|34
1611945300000|2021-01-29 18:35:00|8119.6|8104.6|8116.5|8101.5|8120.6|8105.6|8113.7|8098.7|113
1611945600000|2021-01-29 18:40:00|8116.3|8101.3|8121|8106|8121|8106|8110.3|8095.3|65
1611945900000|2021-01-29 18:45:00|8119|8104|8142.2|8127.2|8142.5|8127.5|8116.3|8101.3|135
1611946200000|2021-01-29 18:50:00|8142|8127|8148.8|8133.8|8150.3|8135.3|8137|8122|261
1611946500000|2021-01-29 18:55:00|8149|8134|8147.3|8132.3|8150.3|8135.3|8137.3|8122.3|218
1611946800000|2021-01-29 19:00:00|8147|8132|8136.3|8121.3|8149.5|8134.5|8131.8|8116.8|63
1611947100000|2021-01-29 19:05:00|8138.8|8123.8|8121.8|8106.8|8139.3|8124.3|8120.6|8105.6|115
1611947400000|2021-01-29 19:10:00|8121.6|8106.6|8131.7|8116.7|8150.6|8135.6|8121.6|8106.6|1316
1611947700000|2021-01-29 19:15:00|8133.7|8118.7|8138.7|8123.7|8139.4|8124.4|8127.2|8112.2|606
1612144800000|2021-02-01 02:00:00|8150.4|8135.4|8140.3|8125.3|8153.9|8138.9|8128.4|8113.4|66
1612145100000|2021-02-01 02:05:00|8140.6|8125.6|8169.1|8154.1|8172.9|8156.6|8140.1|8122.5|83
1612145400000|2021-02-01 02:10:00|8169.6|8154.6|8207.9|8192.9|8208.7|8193.7|8169.6|8154.6|35
1612145700000|2021-02-01 02:15:00|8208.9|8193.9|8210.4|8195.4|8212.4|8197.4|8207.9|8192.9|22
1612146000000|2021-02-01 02:20:00|8209.9|8194.9|8211|8196|8212.7|8197.7|8209.4|8194.4|22
1612146300000|2021-02-01 02:25:00|8210.8|8195.8|8208.5|8193.5|8211.5|8196.5|8206.9|8191.9|3
1612146600000|2021-02-01 02:30:00|8208.3|8193.3|8208|8193|8215.6|8200.6|8206.7|8191.7|151
1612146900000|2021-02-01 02:35:00|8212.5|8197.5|8206.7|8191.7|8212.9|8197.9|8206.7|8191.7|7
1612147200000|2021-02-01 02:40:00|8204.7|8189.7|8211.1|8196.1|8211.1|8196.1|8199|8183.4|75
1612147500000|2021-02-01 02:45:00|8209|8194|8205.6|8190.6|8209|8194|8203.1|8188.1|3
1612147800000|2021-02-01 02:50:00|8207.6|8192.6|8208|8193|8209.8|8194.8|8207.6|8192.6|13
1612148100000|2021-02-01 02:55:00|8207.8|8192.8|8206.1|8191.1|8207.8|8192.8|8206.1|8191.1|1
1612148400000|2021-02-01 03:00:00|8207.6|8192.6|8209.2|8194.2|8211.8|8196.8|8207.1|8192.1|10
1612148700000|2021-02-01 03:05:00|8209.5|8194.5|8209.5|8194.5|8209.8|8194.8|8209.2|8194.2|3
1612149000000|2021-02-01 03:10:00|8210.1|8195.1|8210.8|8195.8|8210.8|8195.8|8209.5|8194.5|2
1612149300000|2021-02-01 03:15:00|8210.2|8195.2|8209.2|8194.2|8210.2|8195.2|8209.2|8194.2|2
1612149600000|2021-02-01 03:20:00|8210|8195|8213.6|8198.6|8213.6|8198.6|8209.2|8194.2|7
1612149900000|2021-02-01 03:25:00|8214.1|8199.1|8224.6|8209.6|8225.1|8210.1|8214.1|8199.1|60
1612150200000|2021-02-01 03:30:00|8226.2|8211.2|8222.7|8207.7|8227.4|8212.4|8220.7|8205.7|6
1612150500000|2021-02-01 03:35:00|8223.9|8208.9|8224.9|8209.9|8225.1|8210.1|8223.9|8208.9|1
1612150800000|2021-02-01 03:40:00|8225|8210|8225|8210|8225|8210|8225|8210|1
1612151100000|2021-02-01 03:45:00|||||||||2
1612151400000|2021-02-01 03:50:00|8226.8|8211.8|8225.5|8210.5|8228|8213|8225.5|8210.5|24
1612151700000|2021-02-01 03:55:00|8225.2|8210.2|8224.2|8209.2|8225.2|8210.2|8222.7|8207.7|19
1612152000000|2021-02-01 04:00:00|8223.9|8208.9|8224.2|8209.2|8224.2|8209.2|8223.7|8208.7|1
1612153500000|2021-02-01 04:25:00|8224.7|8209.7|8224.7|8209.7|8224.7|8209.7|8224.7|8209.7|0
1612153800000|2021-02-01 04:30:00|8223.7|8208.7|8223.7|8208.7|8224|8209|8223.7|8208.7|1
1612154100000|2021-02-01 04:35:00|8223.3|8208.3|8223.2|8208.2|8226.1|8211.1|8219.5|8204.5|5
1612154400000|2021-02-01 04:40:00|8222.9|8207.9|8224.7|8209.7|8226.7|8211.7|8222.9|8207.9|31
1612154700000|2021-02-01 04:45:00|8224.2|8209.2|8224|8209|8224.2|8209.2|8224|8209|0
1612155300000|2021-02-01 04:55:00|8223.5|8208.5|8223.5|8208.5|8223.5|8208.5|8223.5|8208.5|0
1612155600000|2021-02-01 05:00:00|8222.5|8207.5|8222.5|8207.5|8223.7|8208.7|8222.5|8207.5|10
1612155900000|2021-02-01 05:05:00|8222.2|8207.2|8222.7|8207.7|8223.2|8208.2|8222.2|8207.2|1
1612156200000|2021-02-01 05:10:00|8222.2|8207.2|8222.8|8207.8|8222.8|8207.8|8222.2|8207.2|1
1612157100000|2021-02-01 05:25:00|8223|8208|8221.9|8206.9|8223.4|8208.4|8221.9|8206.9|2
1612157400000|2021-02-01 05:30:00|8223.4|8208.4|8225.1|8210.1|8227.2|8212.2|8223.4|8208.4|5
1612157700000|2021-02-01 05:35:00|8225.4|8210.4|8225.1|8210.1|8225.9|8210.9|8225.1|8210.1|0
1612158000000|2021-02-01 05:40:00|8227.7|8212.7|8230.1|8215.1|8230.4|8215.4|8227.7|8212.7|49
1612158300000|2021-02-01 05:45:00|8231.2|8216.2|8229.4|8214.4|8231.2|8216.2|8229.4|8214.4|2
1612158600000|2021-02-01 05:50:00|8224.9|8209.9|8232.7|8217.7|8232.9|8217.9|8224.4|8209.4|22
1612158900000|2021-02-01 05:55:00|8232.2|8217.2|8235.6|8220.6|8235.9|8220.9|8232.1|8217.1|11
1612159200000|2021-02-01 06:00:00|8235.9|8220.9|8236.5|8221.5|8236.7|8221.7|8234.9|8219.9|30
1612159500000|2021-02-01 06:05:00|8235.3|8220.3|8235.7|8220.7|8237.6|8222.6|8235.2|8220.2|39
1612159800000|2021-02-01 06:10:00|8236.1|8221.1|8238.2|8223.2|8238.2|8223.2|8236.1|8221.1|2
1612160100000|2021-02-01 06:15:00|8238.7|8223.7|8239.8|8224.8|8240.8|8225.8|8238.7|8223.7|7
1612161000000|2021-02-01 06:30:00|8234|8219|8229.7|8214.7|8237|8219|8229.7|8212|6
1612161300000|2021-02-01 06:35:00|8229.1|8214.1|8227.7|8212.7|8229.1|8214.1|8227.3|8212.3|16
1612161600000|2021-02-01 06:40:00|8228|8213|8227|8212|8228|8213|8226.5|8211.5|8
1612161900000|2021-02-01 06:45:00|8228.6|8213.6|8235.7|8210.7|8235.7|8213.6|8228.6|8210.5|1
1612162200000|2021-02-01 06:50:00|8236.2|8211.2|8233.7|8218.7|8236.2|8218.7|8233.7|8211.2|6
1612162500000|2021-02-01 06:55:00|8233.3|8218.3|8236|8221|8236|8221|8232.7|8217.7|1
1612162800000|2021-02-01 07:00:00|8237.5|8222.5|8237|8222|8237.5|8222.5|8237|8222|9
1612163100000|2021-02-01 07:05:00|8236.9|8221.9|8234.6|8219.6|8237.1|8222.1|8234.6|8219.6|5
1612163400000|2021-02-01 07:10:00|8237.1|8222.1|8229.9|8214.9|8237.1|8222.1|8228.3|8213.3|31
1612163700000|2021-02-01 07:15:00|8230|8215|8224.3|8209.3|8230|8215|8224.3|8209.3|6
1612164000000|2021-02-01 07:20:00|8225|8210|8226.3|8211.3|8226.3|8211.3|8225|8210|0
1612164300000|2021-02-01 07:25:00|||||||||2
1612164600000|2021-02-01 07:30:00|8226.8|8211.8|8226.6|8211.6|8227.6|8212.6|8226.6|8211.6|1
1612164900000|2021-02-01 07:35:00|8226.1|8211.1|8226.6|8211.6|8226.6|8211.6|8223.6|8208.6|6
1612165200000|2021-02-01 07:40:00|8227.1|8212.1|8228.1|8213.1|8228.1|8213.1|8227.1|8212.1|0
1612165500000|2021-02-01 07:45:00|8227.1|8212.1|8234.1|8219.1|8234.1|8219.1|8227.1|8212.1|23
1612165800000|2021-02-01 07:50:00|8233.1|8218.1|8235.1|8220.1|8235.1|8220.1|8233.1|8218.1|1
1612166100000|2021-02-01 07:55:00|8234.1|8219.1|8233.6|8218.6|8234.1|8219.1|8233.6|8218.6|1
1612166400000|2021-02-01 08:00:00|8233.8|8218.8|8231|8216|8233.8|8218.8|8228.6|8213.6|35
1612166700000|2021-02-01 08:05:00|8231.6|8216.6|8230.5|8215.5|8232|8217|8230|8215|5
1612167000000|2021-02-01 08:10:00|8231.9|8216.9|8229.7|8214.7|8233|8218|8229.3|8214.3|8
1612167300000|2021-02-01 08:15:00|8230.2|8215.2|8230.5|8215.5|8231.7|8216.7|8229|8214|0
1612167600000|2021-02-01 08:20:00|8231|8216|8226.3|8211.3|8232|8217|8226.3|8211.3|1
1612167900000|2021-02-01 08:25:00|8227.8|8212.8|8229.5|8214.5|8230.7|8215.7|8227.8|8212.8|5
1612168200000|2021-02-01 08:30:00|8229.3|8214.3|8228.5|8213.5|8229.3|8214.3|8228.3|8213.3|1
1612168500000|2021-02-01 08:35:00|8228|8213|8227|8212|8228.8|8213.8|8220|8205|35
1612168800000|2021-02-01 08:40:00|8226.5|8211.5|8225|8210|8226.5|8211.5|8223.9|8208.9|5
1612169100000|2021-02-01 08:45:00|8224.5|8209.5|8222.7|8207.7|8225|8210|8220|8205|19
1612169400000|2021-02-01 08:50:00|8223.3|8208.3|8225|8210|8225|8210|8219.5|8204.5|10
1612169700000|2021-02-01 08:55:00|8225.5|8210.5|8226.4|8211.4|8226.5|8211.5|8224.5|8209.5|6
1612170000000|2021-02-01 09:00:00|8224.5|8209.5|8227.7|8212.7|8229.7|8214.7|8221.4|8206.4|89
1612170300000|2021-02-01 09:05:00|8225.5|8210.5|8218|8203|8225.5|8210.5|8209.5|8194.5|112
1612170600000|2021-02-01 09:10:00|8217.5|8202.5|8219.2|8204.2|8219.2|8204.2|8217.5|8202.5|3
1612170900000|2021-02-01 09:15:00|8218.8|8203.8|8219.2|8204.2|8219.7|8204.7|8218|8203|8
1612171200000|2021-02-01 09:20:00|8219.7|8204.7|8224.9|8209.9|8227.6|8212.6|8219.7|8204.7|14
1612171500000|2021-02-01 09:25:00|8224.6|8209.6|8226.1|8211.1|8226.1|8211.1|8224.1|8209.1|5
1612171800000|2021-02-01 09:30:00|8226.3|8211.3|8227.1|8212.1|8228.1|8213.1|8225.7|8210.7|15
1612172100000|2021-02-01 09:35:00|8227.3|8212.3|8227.1|8212.1|8228.3|8213.3|8225.6|8210.6|7
1612172400000|2021-02-01 09:40:00|8225.6|8210.6|8227.1|8212.1|8227.1|8212.1|8225.6|8210.6|6
1612172700000|2021-02-01 09:45:00|8225.1|8210.1|8213.4|8198.4|8225.1|8210.1|8210.9|8195.9|50
1612173000000|2021-02-01 09:50:00|8214.2|8199.2|8213.1|8198.1|8216.6|8201.6|8211.4|8196.4|8
1612173300000|2021-02-01 09:55:00|8214.6|8199.6|8212.8|8197.8|8215.8|8200.8|8208.8|8193.8|20
1612173600000|2021-02-01 10:00:00|8212.6|8197.6|8208.6|8193.6|8212.6|8197.6|8205.6|8190.6|52
1612173900000|2021-02-01 10:05:00|8207.4|8192.4|8206.6|8191.6|8208.6|8193.6|8205.6|8190.6|10
1612174200000|2021-02-01 10:10:00|8206.4|8191.4|8200.6|8185.6|8206.4|8191.4|8198.1|8183.1|16
1612174500000|2021-02-01 10:15:00|8200.4|8185.4|8198.6|8183.6|8200.4|8185.4|8193.1|8178.1|14
1612174800000|2021-02-01 10:20:00|8198.9|8183.9|8204.9|8189.9|8204.9|8189.9|8198.9|8183.9|12
1612175100000|2021-02-01 10:25:00|8204.3|8189.3|8191.4|8176.4|8204.3|8189.3|8191.4|8176.4|33
1612175400000|2021-02-01 10:30:00|8191.1|8176.1|8190.6|8175.6|8193.1|8178.1|8188.6|8173.6|39
1612175700000|2021-02-01 10:35:00|8191.1|8176.1|8192.6|8177.6|8192.6|8177.6|8191.1|8176.1|1
1612176000000|2021-02-01 10:40:00|8193.6|8178.6|8196.1|8181.1|8196.1|8181.1|8193.6|8178.6|6
1612176300000|2021-02-01 10:45:00|8194.6|8179.6|8195.2|8180.2|8195.2|8180.2|8192.1|8177.1|10
1612176600000|2021-02-01 10:50:00|8194.7|8179.7|8195.2|8180.2|8197.2|8182.2|8192.2|8177.2|11
1612176900000|2021-02-01 10:55:00|8194.7|8179.7|8194.7|8179.7|8194.7|8179.7|8194.7|8179.7|2
1612177200000|2021-02-01 11:00:00|8195.1|8180.1|8199.7|8184.7|8201.2|8186.2|8195.1|8180.1|13
1612177500000|2021-02-01 11:05:00|8196.2|8181.2|8198.7|8183.7|8199.7|8184.7|8196.2|8181.2|12
1612177800000|2021-02-01 11:10:00|8195|8180|8197.9|8182.9|8197.9|8182.9|8192.2|8177.2|31
1612178100000|2021-02-01 11:15:00|8198.1|8183.1|8201.3|8186.3|8202.1|8187.1|8197.9|8182.9|29
1612178400000|2021-02-01 11:20:00|8201.5|8186.5|8206.8|8191.8|8209.3|8194.3|8201.5|8186.5|4
1612178700000|2021-02-01 11:25:00|8207|8192|8209.1|8194.1|8209.6|8194.6|8207|8192|2
1612179000000|2021-02-01 11:30:00|8210.1|8195.1|8213.9|8198.9|8215.1|8200.1|8210.1|8195.1|3
1612179300000|2021-02-01 11:35:00|8213.6|8198.6|8209.1|8194.1|8213.6|8198.6|8208.9|8193.9|5
1612179600000|2021-02-01 11:40:00|8209.4|8194.4|8209.1|8194.1|8209.4|8194.4|8209.1|8194.1|1
1612179900000|2021-02-01 11:45:00|8208.9|8193.9|8209.1|8194.1|8209.1|8194.1|8208.9|8193.9|1
1612180500000|2021-02-01 11:55:00|8210|8195|8210.6|8195.6|8210.6|8195.6|8210|8195|1
1612180800000|2021-02-01 12:00:00|8208.1|8193.1|8214.6|8199.6|8214.6|8199.6|8208.1|8193.1|10
1612181100000|2021-02-01 12:05:00|8214.3|8199.3|8212.3|8197.3|8214.3|8199.3|8212.1|8197.1|6
1612181400000|2021-02-01 12:10:00|8212.1|8197.1|8205.1|8190.1|8212.1|8197.1|8199.4|8184.4|21
1612181700000|2021-02-01 12:15:00|8205.6|8190.6|8209.6|8194.6|8209.6|8194.6|8205.6|8190.6|7
1612182000000|2021-02-01 12:20:00|8209.8|8194.8|8209.6|8194.6|8209.8|8194.8|8209.6|8194.6|3
1612182300000|2021-02-01 12:25:00|8210.6|8195.6|8214.6|8199.6|8214.8|8199.8|8210.1|8195.1|10
1612182600000|2021-02-01 12:30:00|8215.1|8200.1|8215.6|8200.6|8219.8|8204.8|8213.1|8198.1|11
1612182900000|2021-02-01 12:35:00|8216.1|8201.1|8217.9|8202.9|8218.4|8203.4|8216.1|8201.1|2
1612183200000|2021-02-01 12:40:00|8217.3|8202.3|8213.6|8198.6|8217.3|8202.3|8213.6|8198.6|12
1612183500000|2021-02-01 12:45:00|8213.3|8198.3|8214|8199|8214.2|8199.2|8202|8187|41
1612183800000|2021-02-01 12:50:00|8209.8|8194.8|8210.2|8195.2|8212.2|8197.2|8209.8|8194.8|7
1612184100000|2021-02-01 12:55:00|8209.7|8194.7|8203.9|8188.9|8209.7|8194.7|8203.9|8188.9|6
1612184400000|2021-02-01 13:00:00|8203.7|8188.7|8197.9|8182.9|8203.9|8188.9|8192.5|8177.5|41
1612184700000|2021-02-01 13:05:00|8198.4|8183.4|8217.4|8202.4|8220.9|8205.9|8198.4|8183.4|135
1612185000000|2021-02-01 13:10:00|8216.9|8201.9|8208.9|8193.9|8216.9|8201.9|8205.7|8190.7|29
1612185300000|2021-02-01 13:15:00|8208.5|8193.5|8203.8|8188.8|8210.7|8195.7|8199.3|8184.3|62
1612185600000|2021-02-01 13:20:00|8203.1|8188.1|8191.2|8176.2|8203.1|8188.1|8190.8|8175.8|155
1612185900000|2021-02-01 13:25:00|8193|8178|8202|8187|8203|8188|8191.8|8176.8|155
1612186200000|2021-02-01 13:30:00|8201.8|8186.8|8196.4|8181.4|8201.8|8186.8|8190|8175|141
1612186500000|2021-02-01 13:35:00|8196.1|8181.1|8201.4|8186.4|8201.4|8186.4|8194.2|8179.2|30
1612186800000|2021-02-01 13:40:00|8201.2|8186.2|8187.3|8172.3|8201.2|8186.2|8186.2|8171.2|90
1612187100000|2021-02-01 13:45:00|8190|8175|8191.8|8176.8|8193.3|8178.3|8185.7|8170.7|169
1612187400000|2021-02-01 13:50:00|8191.6|8176.6|8183.3|8168.3|8191.6|8176.6|8180.6|8165.6|61
1612187700000|2021-02-01 13:55:00|8182.3|8167.3|8176.5|8161.5|8188|8173|8174.7|8159.7|100
1612188000000|2021-02-01 14:00:00|8175.5|8160.5|8185.2|8170.2|8185.2|8170.2|8166.6|8151.6|145
1612188300000|2021-02-01 14:05:00|8183.7|8168.7|8176.3|8161.3|8186.1|8171.1|8176.3|8161.3|112
1612188600000|2021-02-01 14:10:00|8175.8|8160.8|8171|8156|8175.8|8160.8|8169.3|8154.3|135
1612188900000|2021-02-01 14:15:00|8170|8155|8182.5|8167.5|8182.5|8167.5|8169.3|8154.3|115
1612189200000|2021-02-01 14:20:00|8182.9|8167.9|8180.1|8165.1|8185.8|8170.8|8179.5|8164.5|65
1612189500000|2021-02-01 14:25:00|8179.6|8164.6|8183.4|8168.4|8183.6|8168.6|8178.1|8163.1|50
1612189800000|2021-02-01 14:30:00|8187.2|8172.2|8172.3|8157.3|8187.2|8172.2|8170.2|8155.2|129
1612190100000|2021-02-01 14:35:00|8171.9|8156.9|8187.3|8172.3|8195.3|8180.3|8169.3|8154.3|168
1612190400000|2021-02-01 14:40:00|8186.8|8171.8|8189.7|8174.7|8198.3|8183.3|8184.3|8169.3|93
1612190700000|2021-02-01 14:45:00|8189.1|8174.1|8175.1|8160.1|8195|8180|8171.4|8156.4|287
1612191000000|2021-02-01 14:50:00|8174.6|8159.6|8176.4|8161.4|8180.1|8165.1|8167.4|8152.4|131
1612191300000|2021-02-01 14:55:00|8177.2|8162.2|8182.1|8167.1|8183.6|8168.6|8173.8|8158.8|75
1612191600000|2021-02-01 15:00:00|8181.8|8166.8|8194.4|8179.4|8195.2|8180.2|8179.8|8164.8|183
1612191900000|2021-02-01 15:05:00|8195.9|8180.9|8184.4|8169.4|8197.7|8182.7|8184.2|8169.2|93
1612192200000|2021-02-01 15:10:00|8183.8|8168.8|8191.3|8176.3|8191.7|8176.7|8182.7|8167.7|85
1612192500000|2021-02-01 15:15:00|8190.7|8175.7|8190.3|8175.3|8192.2|8177.2|8184.2|8169.2|205
1612192800000|2021-02-01 15:20:00|8189.8|8174.8|8198.9|8183.9|8198.9|8183.9|8186.8|8171.8|86
1612193100000|2021-02-01 15:25:00|8198.7|8183.7|8197.4|8182.4|8199.4|8184.4|8188.9|8173.9|172
1612193400000|2021-02-01 15:30:00|8196.7|8181.7|8177.1|8162.1|8197.4|8182.4|8176.9|8161.9|331
1612193700000|2021-02-01 15:35:00|8177.4|8162.4|8170.8|8155.8|8185.1|8170.1|8170.1|8155.1|84
1612194000000|2021-02-01 15:40:00|8171.4|8156.4|8150.1|8135.1|8174.6|8159.6|8147.9|8132.9|440
1612194300000|2021-02-01 15:45:00|8151.7|8136.7|8126.3|8111.3|8151.7|8136.7|8126.3|8111.3|291
1612194600000|2021-02-01 15:50:00|8126.8|8111.8|8124.2|8109.2|8135.2|8120.2|8123.9|8108.9|357
1612194900000|2021-02-01 15:55:00|8124|8109|8127.8|8112.8|8129.5|8114.5|8121.5|8106.5|237
1612195200000|2021-02-01 16:00:00|8127.2|8112.2|8120.7|8105.7|8134.7|8119.7|8119.7|8104.7|190
1612195500000|2021-02-01 16:05:00|8120.5|8105.5|8130.5|8115.5|8132.1|8117.1|8118.5|8103.5|349
1612195800000|2021-02-01 16:10:00|8130|8115|8136.1|8121.1|8136.8|8121.8|8127.8|8112.8|52
1612196100000|2021-02-01 16:15:00|8135.9|8120.9|8144.3|8129.3|8144.6|8129.6|8130.8|8115.8|94
1612196400000|2021-02-01 16:20:00|8144.6|8129.6|8157.3|8142.3|8157.3|8142.3|8143.1|8128.1|83
1612196700000|2021-02-01 16:25:00|8157.5|8142.5|8145.3|8130.3|8161.3|8146.3|8142|8127|398
1612197000000|2021-02-01 16:30:00|8142.8|8127.8|8138.7|8123.7|8142.8|8127.8|8136.6|8121.6|118
1612197300000|2021-02-01 16:35:00|8138.4|8123.4|8147.4|8132.4|8147.4|8132.4|8134.7|8119.7|106
1612197600000|2021-02-01 16:40:00|8147.6|8132.6|8148.2|8133.2|8157.1|8142.1|8144.1|8129.1|134
1612197900000|2021-02-01 16:45:00|8147.7|8132.7|8140.2|8125.2|8147.7|8132.7|8139.2|8124.2|79
1612198200000|2021-02-01 16:50:00|8139.7|8124.7|8135.2|8120.2|8139.7|8124.7|8132|8117|81
1612198500000|2021-02-01 16:55:00|8135|8120|8130.2|8115.2|8136.2|8121.2|8126.2|8111.2|86
1612198800000|2021-02-01 17:00:00|8130|8115|8134|8119|8136.4|8121.4|8126.9|8111.9|197
1612199100000|2021-02-01 17:05:00|8132.5|8117.5|8122.9|8107.9|8132.5|8117.5|8122.6|8107.6|91
1612199400000|2021-02-01 17:10:00|8122.4|8107.4|8127.1|8112.1|8127.3|8112.3|8121.9|8106.9|120
1612199700000|2021-02-01 17:15:00|8127.6|8112.6|8123.2|8108.2|8127.6|8112.6|8122.1|8107.1|91
1612200000000|2021-02-01 17:20:00|8123|8108|8117.7|8102.7|8123|8108|8116.7|8101.7|248
1612200300000|2021-02-01 17:25:00|8117.2|8102.2|8117.2|8102.2|8121|8106|8115.7|8100.7|94
1612200600000|2021-02-01 17:30:00|8117.8|8102.8|8118.7|8103.7|8120|8105|8115.7|8100.7|151
1612200900000|2021-02-01 17:35:00|8118.2|8103.2|8113.7|8098.7|8118.2|8103.2|8111.4|8096.4|117
1612201200000|2021-02-01 17:40:00|8113.4|8098.4|8114.6|8099.6|8118.2|8103.2|8112.5|8097.5|114
1612201500000|2021-02-01 17:45:00|8114|8099|8104.8|8089.8|8114.7|8099.7|8104.6|8089.6|107
1612201800000|2021-02-01 17:50:00|8105.1|8090.1|8112.1|8097.1|8112.5|8097.5|8102.8|8087.8|285
1612202100000|2021-02-01 17:55:00|8111.8|8096.8|8122.5|8107.5|8123.5|8108.5|8109.6|8094.6|305
1612202400000|2021-02-01 18:00:00|8120.7|8105.7|8128.6|8113.6|8128.8|8113.8|8120.5|8105.5|151
1612202700000|2021-02-01 18:05:00|8128.8|8113.8|8133.8|8118.8|8137.5|8122.5|8128.1|8113.1|107
1612203000000|2021-02-01 18:10:00|8134.1|8119.1|8136.9|8121.9|8140.1|8125.1|8134.1|8119.1|47
1612203300000|2021-02-01 18:15:00|8137|8122|8134.2|8119.2|8137.7|8122.7|8130.1|8115.1|69
1612203600000|2021-02-01 18:20:00|8134.4|8119.4|8142.3|8127.3|8144.2|8129.2|8134.4|8119.4|127
1612203900000|2021-02-01 18:25:00|8142.1|8127.1|8149.8|8134.8|8152|8137|8141.3|8126.3|132
1612204200000|2021-02-01 18:30:00|8148.8|8133.8|8139.1|8124.1|8148.8|8133.8|8138.6|8123.6|62
1612204500000|2021-02-01 18:35:00|8138.9|8123.9|8135|8120|8139.6|8124.6|8132.4|8117.4|29
1612204800000|2021-02-01 18:40:00|8134.4|8119.4|8138.7|8123.7|8141.6|8126.6|8133.9|8118.9|37
1612205100000|2021-02-01 18:45:00|8138.9|8123.9|8139.2|8124.2|8143.9|8128.9|8137.9|8122.9|302
1612205400000|2021-02-01 18:50:00|8138.8|8123.8|8142.1|8127.1|8146.7|8131.7|8137.9|8122.9|140
1612205700000|2021-02-01 18:55:00|8141.9|8126.9|8137.1|8122.1|8142.6|8127.6|8135.1|8120.1|137
1612206000000|2021-02-01 19:00:00|8136.7|8121.7|8130.5|8115.5|8139.9|8124.9|8130.3|8115.3|127
1612206300000|2021-02-01 19:05:00|8130|8115|8110.3|8095.3|8130.9|8115.9|8110.3|8095.3|398
1612206600000|2021-02-01 19:10:00|8112|8097|8074.4|8059.4|8113.3|8098.3|8074.4|8059.4|1858
1612206900000|2021-02-01 19:15:00|8077.9|8062.9|8084.8|8069.8|8095.5|8080.5|8077.9|8062.9|288
1612231200000|2021-02-02 02:00:00|8110.5|8095.5|8125.2|8110.2|8132.7|8114.4|8110|8092.7|61
1612231500000|2021-02-02 02:05:00|8123.9|8108.9|8121.6|8106.6|8125.2|8110.2|8111.7|8096.7|25
1612231800000|2021-02-02 02:10:00|8120.4|8105.4|8118.8|8103.8|8123.9|8108.9|8114.9|8099.9|13
1612232100000|2021-02-02 02:15:00|8117.9|8102.9|8110.8|8095.8|8117.9|8102.9|8110.4|8095.4|19
1612232400000|2021-02-02 02:20:00|8110.3|8095.3|8119.4|8104.4|8119.4|8104.4|8108.5|8093.5|16
1612232700000|2021-02-02 02:25:00|8118.4|8103.4|8120.2|8105.2|8125.4|8105.2|8116.6|8098.5|4
1612233000000|2021-02-02 02:30:00|8116.7|8101.7|8125.4|8100.4|8125.4|8105.2|8114|8099|5
1612233300000|2021-02-02 02:35:00|8116.7|8101.7|8114.4|8099.4|8125.4|8106.6|8113.3|8096.5|4
1612233600000|2021-02-02 02:40:00|8114.6|8099.6|8125.3|8110.3|8125.3|8110.3|8114.6|8099.6|8
1612233900000|2021-02-02 02:45:00|8123.9|8108.9|8124|8109|8129.4|8114.4|8123.4|8108.4|17
1612234200000|2021-02-02 02:50:00|8124.3|8109.3|8123.8|8108.8|8124.3|8109.3|8115.6|8100.6|4
1612234500000|2021-02-02 02:55:00|8121.1|8106.1|8120.1|8105.1|8126.5|8111.5|8115.7|8100.7|9
1612234800000|2021-02-02 03:00:00|8119.8|8104.8|8119.8|8104.8|8119.8|8104.8|8119.8|8104.8|3
1612235100000|2021-02-02 03:05:00|8119.6|8104.6|8119.8|8104.8|8119.8|8104.8|8119.1|8104.1|2
1612235400000|2021-02-02 03:10:00|8121.7|8106.7|8119.8|8104.8|8121.7|8106.7|8116.6|8101.6|2
1612235700000|2021-02-02 03:15:00|8116.1|8101.1|8118.7|8103.7|8119.8|8104.8|8114.2|8099.2|5
1612236000000|2021-02-02 03:20:00|8119.6|8104.6|8122.3|8107.3|8126.7|8111.7|8116.2|8101.2|15
1612236300000|2021-02-02 03:25:00|8122|8107|8124.9|8109.9|8124.9|8109.9|8122|8107|0
1612236600000|2021-02-02 03:30:00|8125|8110|8125|8110|8125|8110|8125|8110|0
1612236900000|2021-02-02 03:35:00|8124.8|8109.8|8124.8|8109.8|8124.8|8109.8|8124.8|8109.8|0
1612237200000|2021-02-02 03:40:00|8124.6|8109.6|8124.8|8109.8|8124.8|8109.8|8121.1|8106.1|6
1612237500000|2021-02-02 03:45:00|8125|8110|8126.8|8111.8|8126.8|8111.8|8124.8|8109.8|3
1612237800000|2021-02-02 03:50:00|8124.8|8109.8|8125|8110|8125|8110|8124.8|8109.8|1
1612238400000|2021-02-02 04:00:00|8125.6|8110.6|8125.4|8110.4|8125.6|8110.6|8125.4|8110.4|1
1612238700000|2021-02-02 04:05:00|8125.6|8110.6|8125.4|8110.4|8125.6|8110.6|8125.2|8110.2|1
1612239000000|2021-02-02 04:10:00|8125.2|8110.2|8125.2|8110.2|8125.4|8110.4|8125.2|8110.2|2
1612239600000|2021-02-02 04:20:00|8126.2|8111.2|8125.8|8110.8|8126.2|8111.2|8125.8|8110.8|0
1612239900000|2021-02-02 04:25:00|8125.6|8110.6|8119.7|8104.7|8125.6|8110.6|8117.4|8102.4|0
1612240200000|2021-02-02 04:30:00|8119.5|8104.5|8121.4|8106.4|8121.4|8106.4|8119.5|8104.5|0
1612240500000|2021-02-02 04:35:00|8126.6|8101.6|8121.2|8106.2|8126.6|8106.8|8121.2|8101.6|2
1612240800000|2021-02-02 04:40:00|8121|8106|8121|8106|8121.2|8106.2|8121|8106|0
1612241400000|2021-02-02 04:50:00|8113.7|8098.7|8113.1|8098.1|8113.7|8098.7|8112.7|8097.7|9
1612241700000|2021-02-02 04:55:00|8112.8|8097.8|8113|8098|8113.2|8098.2|8112.8|8097.8|1
1612242000000|2021-02-02 05:00:00|8113.3|8098.3|8113.3|8098.3|8113.5|8098.5|8113|8098|1
1612242300000|2021-02-02 05:05:00|8113.1|8098.1|8114.1|8099.1|8114.1|8099.1|8113.1|8098.1|2
1612242600000|2021-02-02 05:10:00|8117.2|8102.2|8114.8|8099.8|8118.2|8103.2|8114.8|8099.8|15
1612242900000|2021-02-02 05:15:00|8115|8100|8115.3|8100.3|8115.3|8100.3|8115|8100|0
1612243500000|2021-02-02 05:25:00|8114.8|8099.8|8114.8|8099.8|8114.8|8099.8|8114.8|8099.8|1
1612244100000|2021-02-02 05:35:00|8114.6|8099.6|8115|8100|8115|8100|8112.5|8097.5|10
1612244400000|2021-02-02 05:40:00|8115.2|8100.2|8112|8097|8115.5|8100.5|8112|8097|2
1612244700000|2021-02-02 05:45:00|8114.2|8099.2|8114.4|8099.4|8114.4|8099.4|8114.2|8099.2|1
1612245000000|2021-02-02 05:50:00|8115.2|8100.2|8119|8104|8119|8104|8112.6|8097.6|2
1612245300000|2021-02-02 05:55:00|8119.1|8104.1|8117.6|8102.6|8119.4|8104.4|8114.7|8099.7|5
1612245900000|2021-02-02 06:05:00|8117.4|8102.4|8117.4|8102.4|8117.4|8102.4|8115.1|8100.1|0
1612246200000|2021-02-02 06:10:00|8116.8|8101.8|8116.3|8101.3|8116.8|8101.8|8115.9|8100.9|76
1612246500000|2021-02-02 06:15:00|8119.3|8104.3|8116.4|8101.4|8119.3|8104.3|8116.2|8101.2|250
1612246800000|2021-02-02 06:20:00|8116.2|8101.2|8114.4|8099.4|8116.2|8101.2|8113.8|8098.8|17
1612247100000|2021-02-02 06:25:00|8114.1|8099.1|8107.8|8092.8|8114.5|8099.5|8107.8|8087.9|76
1612247400000|2021-02-02 06:30:00|8099.5|8084.5|8094.2|8079.2|8099.5|8084.5|8094.2|8079.2|10
1612247700000|2021-02-02 06:35:00|8094.7|8079.7|8095.2|8080.2|8095.2|8080.2|8094.7|8079.7|18
1612248000000|2021-02-02 06:40:00|8093.7|8078.7|8095.2|8080.2|8095.2|8080.2|8092.5|8077.5|7
1612248300000|2021-02-02 06:45:00|8094.6|8079.6|8092.7|8077.7|8094.6|8079.6|8092.7|8077.7|100
1612248600000|2021-02-02 06:50:00|8092.5|8077.5|8094.5|8079.5|8094.7|8079.7|8091.5|8076.5|7
1612248900000|2021-02-02 06:55:00|8095|8080|8095.1|8080.1|8097.2|8082.2|8094.7|8079.7|9
1612249200000|2021-02-02 07:00:00|8095.7|8080.7|8095.7|8080.7|8095.7|8080.7|8095.7|8080.7|0
1612249500000|2021-02-02 07:05:00|8095.5|8080.5|8095.5|8080.5|8095.7|8080.7|8094|8079|0
1612249800000|2021-02-02 07:10:00|8099.7|8084.7|8102|8087|8102|8087|8099.7|8084.7|13
1612250100000|2021-02-02 07:15:00|8101.8|8086.8|8101.5|8086.5|8101.8|8086.8|8101.5|8086.5|2
1612250700000|2021-02-02 07:25:00|8102|8087|8110|8095|8110.5|8095.5|8102|8087|11
1612251000000|2021-02-02 07:30:00|8110.5|8095.5|8102.1|8087.1|8110.5|8095.5|8102.1|8087.1|4
1612251300000|2021-02-02 07:35:00|8102.6|8087.6|8109.6|8094.6|8109.6|8094.6|8102.6|8087.6|16
1612251600000|2021-02-02 07:40:00|8108.9|8093.9|8105.8|8090.8|8109.6|8094.6|8105.8|8090.8|123
1612251900000|2021-02-02 07:45:00|8106.1|8091.1|8105.8|8090.8|8106.3|8091.3|8105.8|8090.8|5
1612252200000|2021-02-02 07:50:00|8105.9|8090.9|8104.5|8089.5|8106.4|8091.4|8104.5|8089.5|1
1612252500000|2021-02-02 07:55:00|8104.1|8089.1|8098.1|8083.1|8104.1|8089.1|8095.3|8080.3|50
1612252800000|2021-02-02 08:00:00|8097.1|8082.1|8098.8|8083.8|8102.3|8087.3|8094.1|8079.1|89
1612253100000|2021-02-02 08:05:00|8099.2|8084.2|8099.5|8084.5|8099.5|8084.5|8098.9|8083.9|76
1612253400000|2021-02-02 08:10:00|8099.7|8084.7|8107.5|8092.5|8107.5|8092.5|8099.7|8084.7|121
1612253700000|2021-02-02 08:15:00|8108|8093|8119.2|8094.2|8119.5|8094.5|8108|8090.8|5
1612254000000|2021-02-02 08:20:00|8125.7|8088.2|8118.1|8093.1|8126|8094.5|8117.7|8088.2|18
1612254300000|2021-02-02 08:25:00|8112.7|8097.7|8110.6|8095.6|8112.7|8097.7|8110.2|8095.2|0
1612254600000|2021-02-02 08:30:00|8110.2|8095.2|8116.6|8101.6|8117.6|8102.6|8110.2|8095.2|3
1612254900000|2021-02-02 08:35:00|8116.8|8101.8|8114.1|8099.1|8117.1|8102.1|8113.6|8098.6|2
1612255200000|2021-02-02 08:40:00|8113.6|8098.6|8112.2|8097.2|8114.6|8099.6|8112.2|8097.2|5
1612255500000|2021-02-02 08:45:00|8111.9|8096.9|8110.7|8095.7|8113.9|8098.9|8107.2|8092.2|9
1612255800000|2021-02-02 08:50:00|8107.2|8092.2|8106.2|8091.2|8109.7|8094.7|8105.2|8090.2|12
1612256100000|2021-02-02 08:55:00|8108.1|8093.1|8109.7|8094.7|8110.7|8095.7|8107.7|8092.7|4
1612256400000|2021-02-02 09:00:00|8110.9|8095.9|8116.4|8101.4|8116.4|8101.4|8110.9|8095.9|4
1612256700000|2021-02-02 09:05:00|8115.9|8100.9|8117.4|8102.4|8118.9|8103.9|8114.4|8099.4|8
1612257000000|2021-02-02 09:10:00|8117.9|8102.9|8117.9|8102.9|8117.9|8102.9|8117.9|8102.9|2
1612257300000|2021-02-02 09:15:00|8117.4|8102.4|8111.9|8096.9|8117.4|8102.4|8109.9|8094.9|3
1612257600000|2021-02-02 09:20:00|8110.6|8095.6|8109.2|8094.2|8112.4|8097.4|8108.6|8093.6|7
1612257900000|2021-02-02 09:25:00|8109|8094|8109.4|8094.4|8110.4|8095.4|8108.7|8093.7|2
1612258200000|2021-02-02 09:30:00|8110|8095|8106.4|8091.4|8111.4|8096.4|8105.2|8090.2|101
1612258500000|2021-02-02 09:35:00|8107.4|8092.4|8111.9|8096.9|8113.2|8098.2|8107.4|8092.4|10
1612258800000|2021-02-02 09:40:00|8111.8|8096.8|8115.4|8100.4|8117.3|8102.3|8110.8|8095.8|85
1612259100000|2021-02-02 09:45:00|8114.8|8099.8|8114.6|8099.6|8117|8102|8114.6|8099.6|150
1612259400000|2021-02-02 09:50:00|8114.1|8099.1|8112.6|8097.6|8114.1|8099.1|8111.6|8096.6|2
1612259700000|2021-02-02 09:55:00|8112.9|8097.9|8111.6|8096.6|8113.1|8098.1|8111.1|8096.1|5
1612260000000|2021-02-02 10:00:00|8110.4|8095.4|8108.2|8093.2|8110.4|8095.4|8106|8091|17
1612260300000|2021-02-02 10:05:00|8107.9|8092.9|8112.2|8097.2|8112.8|8097.8|8107.9|8092.9|78
1612260600000|2021-02-02 10:10:00|8112.5|8097.5|8108.3|8093.3|8112.5|8097.5|8108.2|8093.2|7
1612260900000|2021-02-02 10:15:00|8108.2|8093.2|8108.2|8093.2|8108.3|8093.3|8106.7|8091.7|1
1612261200000|2021-02-02 10:20:00|8108.7|8093.7|8108.7|8093.7|8108.7|8093.7|8108.7|8093.7|0
1612261500000|2021-02-02 10:25:00|8108.3|8093.3|8107.7|8092.7|8108.9|8093.9|8107.2|8092.2|7
1612261800000|2021-02-02 10:30:00|8108.9|8093.9|8110.6|8095.6|8110.9|8095.9|8108.9|8093.9|9
1612262100000|2021-02-02 10:35:00|8110.9|8095.9|8110.9|8095.9|8110.9|8095.9|8108.7|8093.7|4
1612262400000|2021-02-02 10:40:00|8109.9|8094.9|8110.9|8095.9|8110.9|8095.9|8108.9|8093.9|2
1612262700000|2021-02-02 10:45:00|8110.5|8095.5|8108.2|8093.2|8110.5|8095.5|8107.2|8092.2|5
1612263000000|2021-02-02 10:50:00|8108.6|8093.6|8114.1|8099.1|8114.2|8099.2|8108.6|8093.6|47
1612263300000|2021-02-02 10:55:00|8113.8|8098.8|8108.7|8093.7|8114.4|8099.4|8108.7|8093.7|6
1612263600000|2021-02-02 11:00:00|8108.5|8093.5|8109.2|8094.2|8109.4|8094.4|8107.7|8092.7|5
1612263900000|2021-02-02 11:05:00|8111.8|8096.8|8117.6|8102.6|8118.9|8103.9|8111.8|8096.8|1
1612264200000|2021-02-02 11:10:00|8117.9|8102.9|8118.6|8103.6|8121.2|8106.2|8114.9|8099.9|10
1612264500000|2021-02-02 11:15:00|8118.9|8103.9|8116.9|8101.9|8118.9|8103.9|8114.9|8099.9|12
1612264800000|2021-02-02 11:20:00|8116.4|8101.4|8113.4|8098.4|8116.4|8101.4|8111.7|8096.7|5
1612265100000|2021-02-02 11:25:00|8113.7|8098.7|8114.4|8099.4|8114.9|8099.9|8113.7|8098.7|1
1612265400000|2021-02-02 11:30:00|8114.9|8099.9|8113.9|8098.9|8114.9|8099.9|8113.9|8098.9|2
1612265700000|2021-02-02 11:35:00|8113.2|8098.2|8113.2|8098.2|8113.2|8098.2|8113.2|8098.2|7
1612266000000|2021-02-02 11:40:00|8112.7|8097.7|8109.9|8094.9|8114.4|8099.4|8108.4|8093.4|28
1612266300000|2021-02-02 11:45:00|8108.9|8093.9|8108.4|8093.4|8111.2|8096.2|8106.7|8091.7|11
1612266600000|2021-02-02 11:50:00|8109.6|8094.6|8105.2|8090.2|8109.7|8094.7|8105.2|8090.2|26
1612266900000|2021-02-02 11:55:00|8105.1|8090.1|8103.3|8088.3|8105.1|8090.1|8103.2|8088.2|10
1612267200000|2021-02-02 12:00:00|8104.5|8089.5|8110.3|8095.3|8110.3|8095.3|8104.5|8089.5|13
1612267500000|2021-02-02 12:05:00|8111.3|8096.3|8120.1|8105.1|8122.3|8107.3|8111.3|8096.3|9
1612267800000|2021-02-02 12:10:00|8121.6|8106.6|8122.5|8107.5|8126.4|8111.4|8121.6|8106.6|28
1612268100000|2021-02-02 12:15:00|8122.1|8107.1|8124.1|8109.1|8124.1|8109.1|8117|8102|23
1612268400000|2021-02-02 12:20:00|8124.2|8109.2|8119.8|8104.8|8128.4|8113.4|8119.8|8104.8|4
1612268700000|2021-02-02 12:25:00|8124.8|8109.8|8119.3|8104.3|8124.8|8109.8|8119.3|8104.3|17
1612269000000|2021-02-02 12:30:00|8120.8|8105.8|8110.6|8095.6|8120.8|8105.8|8110.6|8095.6|41
1612269300000|2021-02-02 12:35:00|8109.6|8094.6|8110.2|8095.2|8110.9|8095.9|8107.4|8092.4|47
1612269600000|2021-02-02 12:40:00|8109.8|8094.8|8102.2|8087.2|8109.8|8094.8|8100.7|8085.7|47
1612269900000|2021-02-02 12:45:00|8102.5|8087.5|8093.2|8078.2|8103|8088|8093.2|8078.2|60
1612270200000|2021-02-02 12:50:00|8092|8077|8076|8061|8092|8077|8076|8061|153
1612270500000|2021-02-02 12:55:00|8075.8|8060.8|8077.6|8062.6|8077.6|8062.6|8072.5|8057.5|35
1612270800000|2021-02-02 13:00:00|8080.3|8065.3|8078.9|8063.9|8089.2|8074.2|8077.9|8062.9|200
1612271100000|2021-02-02 13:05:00|8079.4|8064.4|8073.2|8058.2|8079.4|8064.4|8066.3|8051.3|106
1612271400000|2021-02-02 13:10:00|8073|8058|8083.8|8068.8|8084.1|8069.1|8069.5|8054.5|93
1612271700000|2021-02-02 13:15:00|8084.1|8069.1|8079.6|8064.6|8094.6|8079.6|8078.6|8063.6|90
1612272000000|2021-02-02 13:20:00|8078.1|8063.1|8085.9|8070.9|8085.9|8070.9|8077.4|8062.4|108
1612272300000|2021-02-02 13:25:00|8085.5|8070.5|8097.7|8082.7|8098|8083|8083.1|8068.1|95
1612272600000|2021-02-02 13:30:00|8098|8083|8092.4|8077.4|8098|8083|8083.3|8068.3|166
1612272900000|2021-02-02 13:35:00|8092.6|8077.6|8091.4|8076.4|8094.9|8079.9|8083.2|8068.2|103
1612273200000|2021-02-02 13:40:00|8091.2|8076.2|8105.1|8090.1|8106.6|8091.6|8089.1|8074.1|53
1612273500000|2021-02-02 13:45:00|8102.7|8087.7|8114.4|8099.4|8114.4|8099.4|8098.1|8083.1|50
1612273800000|2021-02-02 13:50:00|8114|8099|8111.4|8096.4|8120.4|8105.4|8105.4|8090.4|126
1612274100000|2021-02-02 13:55:00|8112.2|8097.2|8106.5|8091.5|8112.9|8097.9|8104|8089|34
1612274400000|2021-02-02 14:00:00|8106|8091|8102|8087|8109.5|8094.5|8101|8086|41
1612274700000|2021-02-02 14:05:00|8102.5|8087.5|8107|8092|8107.5|8092.5|8102|8087|26
1612275000000|2021-02-02 14:10:00|8107.2|8092.2|8105.8|8090.8|8116|8101|8101.8|8086.8|140
1612275300000|2021-02-02 14:15:00|8105.6|8090.6|8103.8|8088.8|8108.1|8093.1|8099.8|8084.8|142
1612275600000|2021-02-02 14:20:00|8103.5|8088.5|8115.3|8100.3|8116.8|8101.8|8102.1|8087.1|105
1612275900000|2021-02-02 14:25:00|8116.8|8101.8|8117.2|8102.2|8120.5|8105.5|8112.1|8097.1|75
1612276200000|2021-02-02 14:30:00|8119|8104|8118.2|8103.2|8137.2|8122.2|8116.9|8101.9|128
1612276500000|2021-02-02 14:35:00|8119.7|8104.7|8121.7|8106.7|8127.4|8112.4|8113.4|8098.4|65
1612276800000|2021-02-02 14:40:00|8121.4|8106.4|8118.6|8103.6|8122.4|8107.4|8099.2|8084.2|82
1612277100000|2021-02-02 14:45:00|8119.1|8104.1|8124.4|8109.4|8124.8|8109.8|8110.3|8095.3|60
1612277400000|2021-02-02 14:50:00|8123.8|8108.8|8116.4|8101.4|8125.6|8110.6|8113.6|8098.6|93
1612277700000|2021-02-02 14:55:00|8116.1|8101.1|8123.1|8108.1|8131.1|8116.1|8110.4|8095.4|154
1612278000000|2021-02-02 15:00:00|8123.7|8108.7|8163.2|8148.2|8167.5|8152.5|8123.6|8108.6|186
1612278300000|2021-02-02 15:05:00|8162.5|8147.5|8152.1|8137.1|8166.5|8151.5|8145.3|8130.3|402
1612278600000|2021-02-02 15:10:00|8152.6|8137.6|8158.8|8143.8|8167.7|8152.7|8152.3|8137.3|194
1612278900000|2021-02-02 15:15:00|8159|8144|8179.5|8164.5|8182.8|8167.8|8156|8141|270
1612279200000|2021-02-02 15:20:00|8179.9|8164.9|8147.1|8132.1|8185.7|8170.7|8146.8|8131.8|217
1612279500000|2021-02-02 15:25:00|8145.4|8130.4|8150.7|8135.7|8158.1|8143.1|8144.4|8129.4|146
1612279800000|2021-02-02 15:30:00|8155.2|8140.2|8157.4|8142.4|8157.4|8142.4|8144.2|8129.2|142
1612280100000|2021-02-02 15:35:00|8157.9|8142.9|8150.2|8135.2|8162.4|8147.4|8147.1|8132.1|172
1612280400000|2021-02-02 15:40:00|8149.9|8134.9|8142.8|8127.8|8151.7|8136.7|8138.3|8123.3|212
1612280700000|2021-02-02 15:45:00|8143.3|8128.3|8141.8|8126.8|8148.8|8133.8|8139.8|8124.8|216
1612281000000|2021-02-02 15:50:00|8141.9|8126.9|8132.8|8117.8|8141.9|8126.9|8122.6|8107.6|146
1612281300000|2021-02-02 15:55:00|8133.3|8118.3|8144.4|8129.4|8144.4|8129.4|8131.5|8116.5|142
1612281600000|2021-02-02 16:00:00|8145.6|8130.6|8152.6|8137.6|8157.9|8142.9|8137.9|8122.9|288
1612281900000|2021-02-02 16:05:00|8152.3|8137.3|8154.4|8139.4|8161.4|8146.4|8150.6|8135.6|80
1612282200000|2021-02-02 16:10:00|8154.6|8139.6|8157.2|8142.2|8160.1|8145.1|8150.2|8135.2|81
1612282500000|2021-02-02 16:15:00|8157.4|8142.4|8150.3|8135.3|8160.7|8145.7|8142.6|8127.6|449
1612282800000|2021-02-02 16:20:00|8150.5|8135.5|8138|8123|8152.3|8137.3|8136.6|8121.6|141
1612283100000|2021-02-02 16:25:00|8137.8|8122.8|8132.8|8117.8|8142.1|8127.1|8130.5|8115.5|151
1612283400000|2021-02-02 16:30:00|8132.2|8117.2|8130.8|8115.8|8134.3|8119.3|8127.8|8112.8|224
1612283700000|2021-02-02 16:35:00|8130.5|8115.5|8138.6|8123.6|8138.6|8123.6|8126.8|8111.8|64
1612284000000|2021-02-02 16:40:00|8138.3|8123.3|8141.3|8126.3|8142|8127|8136.5|8121.5|123
1612284300000|2021-02-02 16:45:00|8141|8126|8136.4|8121.4|8141.8|8126.8|8130.7|8115.7|130
1612284600000|2021-02-02 16:50:00|8136.7|8121.7|8145|8130|8147.3|8132.3|8135.1|8120.1|246
1612284900000|2021-02-02 16:55:00|8145.3|8130.3|8143.6|8128.6|8149.5|8134.5|8140.3|8125.3|62
1612285200000|2021-02-02 17:00:00|8145.3|8130.3|8146.3|8131.3|8152.8|8137.8|8144|8129|74
1612285500000|2021-02-02 17:05:00|8144|8129|8140|8125|8146.3|8131.3|8139.5|8124.5|66
1612285800000|2021-02-02 17:10:00|8140.4|8125.4|8143|8128|8145|8130|8139.3|8124.3|110
1612286100000|2021-02-02 17:15:00|8144.5|8129.5|8149|8134|8159.2|8144.2|8144.1|8129.1|143
1612286400000|2021-02-02 17:20:00|8150|8135|8145.2|8130.2|8151|8136|8142|8127|100
1612286700000|2021-02-02 17:25:00|8145|8130|8144.2|8129.2|8147.5|8132.5|8142.5|8127.5|68
1612287000000|2021-02-02 17:30:00|8144.5|8129.5|8145.5|8130.5|8148|8133|8144.5|8129.5|144
1612287300000|2021-02-02 17:35:00|8144.4|8129.4|8143|8128|8145.2|8130.2|8140.1|8125.1|489
1612287600000|2021-02-02 17:40:00|8142.8|8127.8|8143.1|8128.1|8143.7|8128.7|8140.7|8125.7|57
1612287900000|2021-02-02 17:45:00|8143.6|8128.6|8143.6|8128.6|8143.6|8128.6|8141.1|8126.1|45
1612288200000|2021-02-02 17:50:00|8145.1|8130.1|8144.1|8129.1|8145.3|8130.3|8141.1|8126.1|27
1612288500000|2021-02-02 17:55:00|8143.7|8128.7|8144.6|8129.6|8145.6|8130.6|8139.1|8124.1|50
1612288800000|2021-02-02 18:00:00|8145|8130|8138.8|8123.8|8148.6|8133.6|8137.8|8122.8|55
1612289100000|2021-02-02 18:05:00|8139.1|8124.1|8137.6|8122.6|8139.1|8124.1|8133.1|8118.1|70
1612289400000|2021-02-02 18:10:00|8140.3|8125.3|8152.5|8137.5|8154.1|8139.1|8139.6|8124.6|398
1612289700000|2021-02-02 18:15:00|8152.2|8137.2|8149.9|8134.9|8153.2|8138.2|8147.7|8132.7|327
1612290000000|2021-02-02 18:20:00|8149.4|8134.4|8149.4|8134.4|8149.9|8134.9|8143.9|8128.9|65
1612290300000|2021-02-02 18:25:00|8148.9|8133.9|8153.4|8138.4|8154.1|8139.1|8148.9|8133.9|41
1612290600000|2021-02-02 18:30:00|8152.4|8137.4|8154.8|8139.8|8159.5|8144.5|8152.4|8137.4|246
1612290900000|2021-02-02 18:35:00|8155.2|8140.2|8157|8142|8159|8144|8153.8|8138.8|73
1612291200000|2021-02-02 18:40:00|8157.3|8142.3|8158.8|8143.8|8159.5|8144.5|8155.1|8140.1|48
1612291500000|2021-02-02 18:45:00|8158.3|8143.3|8158|8143|8159.1|8144.1|8155.8|8140.8|121
1612291800000|2021-02-02 18:50:00|8157.8|8142.8|8152.8|8137.8|8159|8144|8147.3|8132.3|154
1612292100000|2021-02-02 18:55:00|8152.6|8137.6|8148.1|8133.1|8152.8|8137.8|8146.8|8131.8|58
1612292400000|2021-02-02 19:00:00|8145.3|8130.3|8156.6|8141.6|8157.1|8142.1|8145.3|8130.3|187
1612292700000|2021-02-02 19:05:00|8157.4|8142.4|8144.8|8129.8|8159.1|8144.1|8144.8|8129.8|283
1612293000000|2021-02-02 19:10:00|8144.7|8129.7|8164|8149|8165.6|8150.6|8144.4|8129.4|1085
1612293300000|2021-02-02 19:15:00|8163.8|8148.8|8162.5|8147.5|8167.5|8152.5|8162.5|8147.5|184
1612317600000|2021-02-03 02:00:00|8161|8146|8143.2|8128.2|8161|8146|8140|8125|67
1612317900000|2021-02-03 02:05:00|8143.4|8128.4|8142.2|8127.2|8147.5|8132.5|8139.1|8124.1|50
1612318200000|2021-02-03 02:10:00|8141.8|8126.8|8143.5|8128.5|8143.5|8128.5|8141.5|8126.5|5
1612318500000|2021-02-03 02:15:00|8144|8129|8143.8|8128.8|8144|8129|8143.3|8128.3|2
1612318800000|2021-02-03 02:20:00|8144.5|8129.5|8144.5|8129.5|8144.5|8129.5|8143.5|8128.5|4
1612319100000|2021-02-03 02:25:00|8144|8129|8144.5|8129.5|8144.5|8129.5|8144|8129|0
1612319400000|2021-02-03 02:30:00|||||||||1
1612320300000|2021-02-03 02:45:00|8144.6|8129.6|8144.6|8129.6|8144.6|8129.6|8144.6|8129.6|0
1612320600000|2021-02-03 02:50:00|8144.2|8129.2|8144.1|8129.1|8144.2|8129.2|8144.1|8129.1|5
1612320900000|2021-02-03 02:55:00|8144.6|8129.6|8144.6|8129.6|8144.6|8129.6|8144.6|8129.6|3
1612321200000|2021-02-03 03:00:00|8144.9|8129.9|8145.4|8130.4|8145.4|8130.4|8144.9|8129.9|50
1612321500000|2021-02-03 03:05:00|8144.1|8129.1|8144.1|8129.1|8144.6|8129.6|8143.3|8128.3|5
1612321800000|2021-02-03 03:10:00|8143.6|8128.6|8144.1|8129.1|8144.1|8129.1|8143.6|8128.6|5
1612322100000|2021-02-03 03:15:00|8144.7|8129.7|8144.6|8129.6|8145.1|8130.1|8144.6|8129.6|4
1612322400000|2021-02-03 03:20:00|8143.6|8128.6|8141.1|8126.1|8143.6|8128.6|8141.1|8126.1|54
1612322700000|2021-02-03 03:25:00|8141.3|8126.3|8139.5|8124.5|8141.6|8126.6|8139.5|8124.5|26
1612323000000|2021-02-03 03:30:00|8139.7|8124.7|8139.5|8124.5|8140.5|8125.5|8139.5|8124.5|0
1612323300000|2021-02-03 03:35:00|8139.7|8124.7|8140|8125|8140.2|8125.2|8139.5|8124.5|0
1612323600000|2021-02-03 03:40:00|8139.8|8124.8|8139.8|8124.8|8139.8|8124.8|8139.8|8124.8|1
1612323900000|2021-02-03 03:45:00|8140.1|8125.1|8140.5|8125.5|8140.5|8125.5|8140.1|8125.1|2
1612324500000|2021-02-03 03:55:00|8140.4|8125.4|8140.2|8125.2|8140.4|8125.4|8140|8125|25
1612324800000|2021-02-03 04:00:00|8140.4|8125.4|8140.4|8125.4|8140.4|8125.4|8140.2|8125.2|2
1612325100000|2021-02-03 04:05:00|8140|8125|8140.2|8125.2|8140.4|8125.4|8140|8125|0
1612325400000|2021-02-03 04:10:00|8140.4|8125.4|8140.4|8125.4|8140.4|8125.4|8140.2|8125.2|0
1612326000000|2021-02-03 04:20:00|8140.6|8125.6|8140.6|8125.6|8140.6|8125.6|8140.6|8125.6|0
1612326300000|2021-02-03 04:25:00|8140.4|8125.4|8140.2|8125.2|8140.4|8125.4|8140.2|8125.2|0
1612326600000|2021-02-03 04:30:00|8141.2|8126.2|8142|8127|8142|8127|8141.2|8126.2|2
1612326900000|2021-02-03 04:35:00|8142.2|8127.2|8142.5|8127.5|8142.5|8127.5|8142.2|8127.2|0
1612327200000|2021-02-03 04:40:00|8142.4|8127.4|8142|8127|8142.4|8127.4|8142|8127|0
1612327500000|2021-02-03 04:45:00|8142.5|8127.5|8141.5|8126.5|8142.5|8127.5|8141.5|8126.5|1
1612327800000|2021-02-03 04:50:00|8141.6|8126.6|8142.1|8127.1|8142.1|8127.1|8141.6|8126.6|0
1612328100000|2021-02-03 04:55:00|8141.6|8126.6|8141.6|8126.6|8141.6|8126.6|8141.6|8126.6|0
1612328400000|2021-02-03 05:00:00|8141.7|8126.7|8139.6|8124.6|8142.1|8127.1|8138.6|8123.6|2
1612328700000|2021-02-03 05:05:00|8140.1|8125.1|8142.1|8127.1|8142.1|8127.1|8140.1|8125.1|2
1612329000000|2021-02-03 05:10:00|8143.6|8128.6|8145.1|8130.1|8145.9|8130.9|8143.6|8128.6|6
1612329300000|2021-02-03 05:15:00|8144.9|8129.9|8143.6|8128.6|8144.9|8129.9|8143.6|8128.6|0
1612329600000|2021-02-03 05:20:00|8144.3|8129.3|8145.3|8130.3|8145.3|8130.3|8144.1|8129.1|5
1612329900000|2021-02-03 05:25:00|8145.1|8130.1|8145.1|8130.1|8145.3|8130.3|8145.1|8130.1|0
1612330200000|2021-02-03 05:30:00|8145.6|8130.6|8144.5|8129.5|8145.6|8130.6|8143.2|8128.2|16
1612330500000|2021-02-03 05:35:00|8143.8|8128.8|8139.9|8124.9|8144.2|8129.2|8139.9|8124.9|22
1612330800000|2021-02-03 05:40:00|8139.1|8124.1|8138.8|8123.8|8142.9|8127.9|8138.3|8123.3|15
1612331100000|2021-02-03 05:45:00|8139.2|8124.2|8142.9|8127.9|8142.9|8127.9|8138.8|8123.8|4
1612331400000|2021-02-03 05:50:00|8144.4|8129.4|8143.9|8128.9|8144.4|8129.4|8143.4|8128.4|2
1612331700000|2021-02-03 05:55:00|8142.1|8127.1|8140.3|8125.3|8142.1|8127.1|8140.2|8125.2|33
1612332300000|2021-02-03 06:05:00|8141|8126|8141.4|8126.4|8141.6|8126.6|8141|8126|0
1612332600000|2021-02-03 06:10:00|8141.1|8126.1|8142.3|8127.3|8142.3|8127.3|8140.8|8125.8|0
1612333500000|2021-02-03 06:25:00|8141.8|8126.8|8142.3|8127.3|8142.3|8127.3|8141.8|8126.8|1
1612334100000|2021-02-03 06:35:00|8142.7|8127.7|8142.7|8127.7|8142.7|8127.7|8142.7|8127.7|0
1612334400000|2021-02-03 06:40:00|8142.3|8127.3|8142.4|8127.4|8142.4|8127.4|8142.3|8127.3|0
1612334700000|2021-02-03 06:45:00|8141.9|8126.9|8142.4|8127.4|8142.4|8127.4|8141.9|8126.9|1
1612335000000|2021-02-03 06:50:00|8142.9|8127.9|8142.7|8127.7|8142.9|8127.9|8142.7|8127.7|0
1612335300000|2021-02-03 06:55:00|8142.9|8127.9|8142.7|8127.7|8142.9|8127.9|8142.2|8127.2|1
1612335600000|2021-02-03 07:00:00|8142.2|8127.2|8142.2|8127.2|8142.2|8127.2|8142.2|8127.2|0
1612335900000|2021-02-03 07:05:00|8142.4|8127.4|8142.7|8127.7|8142.7|8127.7|8141.7|8126.7|0
1612336200000|2021-02-03 07:10:00|8141.7|8126.7|8150.2|8135.2|8150.5|8135.5|8141.7|8126.7|19
1612336500000|2021-02-03 07:15:00|8149.6|8134.6|8149|8134|8150.3|8135.3|8149|8134|1
1612336800000|2021-02-03 07:20:00|8149.2|8134.2|8149.2|8134.2|8154.2|8139.2|8149.2|8134.2|10
1612337100000|2021-02-03 07:25:00|8149.5|8134.5|8149.7|8134.7|8150|8135|8149.5|8134.5|1
1612337400000|2021-02-03 07:30:00|8149.5|8134.5|8149.5|8134.5|8149.5|8134.5|8149.5|8134.5|0
1612337700000|2021-02-03 07:35:00|8151.5|8136.5|8151.5|8136.5|8151.5|8136.5|8149.5|8134.5|0
1612338000000|2021-02-03 07:40:00|8150.8|8135.8|8151|8136|8151.5|8136.5|8149.5|8134.5|3
1612338300000|2021-02-03 07:45:00|8150.7|8135.7|8151.5|8136.5|8151.5|8136.5|8150|8135|2
1612338600000|2021-02-03 07:50:00|8151.6|8136.6|8162.2|8147.2|8167.2|8152.2|8151.6|8136.6|94
1612338900000|2021-02-03 07:55:00|8164.1|8149.1|8164.1|8149.1|8164.1|8149.1|8164.1|8149.1|0
1612339200000|2021-02-03 08:00:00|8163.9|8148.9|8178.4|8163.4|8178.9|8163.9|8163.6|8148.6|51
1612339500000|2021-02-03 08:05:00|8177.9|8162.9|8177.6|8162.6|8178.8|8163.8|8173.1|8158.1|31
1612339800000|2021-02-03 08:10:00|8177.8|8162.8|8174.1|8159.1|8177.8|8162.8|8172.2|8157.2|27
1612340100000|2021-02-03 08:15:00|8174.4|8159.4|8175.6|8160.6|8176.2|8161.2|8174.4|8159.4|2
1612340400000|2021-02-03 08:20:00|8175.4|8160.4|8174.1|8159.1|8175.4|8160.4|8174.1|8159.1|0
1612340700000|2021-02-03 08:25:00|8173.8|8158.8|8176.3|8161.3|8177|8162|8173.8|8158.8|4
1612341000000|2021-02-03 08:30:00|8176.8|8161.8|8172.3|8157.3|8176.8|8161.8|8169.3|8154.3|26
1612341300000|2021-02-03 08:35:00|8171.7|8156.7|8170.8|8155.8|8171.7|8156.7|8170.8|8155.8|0
1612341600000|2021-02-03 08:40:00|8170.6|8155.6|8170.6|8155.6|8171.3|8156.3|8170.3|8155.3|1
1612341900000|2021-02-03 08:45:00|8170.3|8155.3|8169.8|8154.8|8170.3|8155.3|8169.3|8154.3|2
1612342200000|2021-02-03 08:50:00|8168.3|8153.3|8157.9|8142.9|8170.3|8155.3|8157.9|8142.9|14
1612342500000|2021-02-03 08:55:00|8158.9|8143.9|8158.6|8143.6|8159.6|8144.6|8158.4|8143.4|0
1612342800000|2021-02-03 09:00:00|8159.1|8144.1|8154.6|8139.6|8159.1|8144.1|8153.1|8138.1|5
1612343100000|2021-02-03 09:05:00|8155.6|8140.6|8150.8|8135.8|8155.6|8140.6|8149.1|8134.1|8
1612343400000|2021-02-03 09:10:00|8150.6|8135.6|8155.6|8140.6|8156.5|8141.5|8148.1|8133.1|9
1612343700000|2021-02-03 09:15:00|8156|8141|8154.8|8139.8|8161.8|8142.5|8154.8|8136.5|12
1612344000000|2021-02-03 09:20:00|8155.3|8140.3|8156.6|8141.6|8156.6|8141.6|8155.3|8140.3|0
1612344300000|2021-02-03 09:25:00|8156.8|8141.8|8162.5|8147.5|8162.5|8147.5|8156.8|8141.8|0
1612344600000|2021-02-03 09:30:00|8162.8|8147.8|8173.3|8158.3|8173.3|8158.3|8162.8|8147.8|16
1612344900000|2021-02-03 09:35:00|8174.1|8159.1|8175.2|8160.2|8176.2|8161.2|8174.1|8159.1|25
1612345200000|2021-02-03 09:40:00|8176.2|8161.2|8174.7|8159.7|8177.8|8162.8|8174.2|8159.2|6
1612345500000|2021-02-03 09:45:00|8174.5|8159.5|8177.7|8162.7|8177.7|8162.7|8171.3|8156.3|6
1612345800000|2021-02-03 09:50:00|8177.4|8162.4|8174.2|8159.2|8177.9|8162.9|8173.7|8158.7|30
1612346100000|2021-02-03 09:55:00|8174.4|8159.4|8176.9|8161.9|8176.9|8161.9|8174.4|8159.4|14
1612346400000|2021-02-03 10:00:00|8177.6|8162.6|8186.4|8171.4|8189.1|8174.1|8177.6|8162.6|31
1612346700000|2021-02-03 10:05:00|8185.3|8170.3|8183.2|8168.2|8185.3|8170.3|8182.2|8167.2|28
1612347000000|2021-02-03 10:10:00|8183|8168|8188.4|8173.4|8189.4|8174.4|8182.4|8167.4|33
1612347300000|2021-02-03 10:15:00|8187.9|8172.9|8190.3|8175.3|8191.9|8176.9|8185.6|8170.6|51
1612347600000|2021-02-03 10:20:00|8190.1|8175.1|8187.9|8172.9|8190.1|8175.1|8186.3|8171.3|10
1612347900000|2021-02-03 10:25:00|8188.3|8173.3|8188.1|8173.1|8188.4|8173.4|8186.7|8171.7|9
1612348200000|2021-02-03 10:30:00|8189.3|8174.3|8190.7|8175.7|8190.7|8175.7|8188.5|8173.5|6
1612348500000|2021-02-03 10:35:00|8189.8|8174.8|8188.8|8173.8|8189.8|8174.8|8188.8|8173.8|3
1612348800000|2021-02-03 10:40:00|8187.8|8172.8|8187.8|8172.8|8188.8|8173.8|8187.3|8172.3|7
1612349100000|2021-02-03 10:45:00|8187.6|8172.6|8187.6|8172.6|8187.6|8172.6|8187.6|8172.6|3
1612349400000|2021-02-03 10:50:00|8187.9|8172.9|8187.9|8172.9|8187.9|8172.9|8187.9|8172.9|101
1612349700000|2021-02-03 10:55:00|8187.6|8172.6|8187.6|8172.6|8187.6|8172.6|8187.6|8172.6|1
1612350000000|2021-02-03 11:00:00|8187.4|8172.4|8185.9|8170.9|8187.4|8172.4|8185.4|8170.4|4
1612350600000|2021-02-03 11:10:00|8186.3|8171.3|8185.8|8170.8|8186.9|8171.9|8185.8|8170.8|100
1612351200000|2021-02-03 11:20:00|8186.3|8171.3|8186.1|8171.1|8188.3|8173.3|8186.1|8171.1|16
1612351500000|2021-02-03 11:25:00|8185|8170|8181.1|8166.1|8185|8170|8176.3|8161.3|26
1612351800000|2021-02-03 11:30:00|8181|8166|8178.3|8163.3|8181.6|8166.6|8178.3|8163.3|28
1612352100000|2021-02-03 11:35:00|8175.8|8160.8|8172.4|8157.4|8175.8|8160.8|8172.4|8157.4|26
1612352400000|2021-02-03 11:40:00|8171.4|8156.4|8171.4|8156.4|8171.4|8156.4|8170.9|8155.9|8
1612352700000|2021-02-03 11:45:00|8171.2|8156.2|8176.6|8161.6|8177.2|8162.2|8167.2|8152.2|80
1612353000000|2021-02-03 11:50:00|8176.2|8161.2|8177.9|8162.9|8180.4|8165.4|8176.1|8161.1|14
1612353300000|2021-02-03 11:55:00|8178.1|8163.1|8177.8|8162.8|8178.4|8163.4|8177.3|8162.3|222
1612353600000|2021-02-03 12:00:00|8177.6|8162.6|8177.6|8162.6|8178.8|8163.8|8177.6|8162.6|3
1612353900000|2021-02-03 12:05:00|8177.3|8162.3|8175.8|8160.8|8177.3|8162.3|8174.8|8159.8|0
1612354200000|2021-02-03 12:10:00|8173.6|8158.6|8172.3|8157.3|8173.6|8158.6|8172.3|8157.3|10
1612354500000|2021-02-03 12:15:00|8172.5|8157.5|8171.5|8156.5|8172.5|8157.5|8168|8153|25
1612354800000|2021-02-03 12:20:00|8170|8155|8170|8155|8170.5|8155.5|8170|8155|57
1612355100000|2021-02-03 12:25:00|8169.8|8154.8|8175|8160|8176.5|8161.5|8168.8|8153.8|30
1612355400000|2021-02-03 12:30:00|8175.2|8160.2|8175.5|8160.5|8176|8161|8172.8|8157.8|98
1612355700000|2021-02-03 12:35:00|8176|8161|8176.7|8161.7|8179.2|8164.2|8175|8160|113
1612356000000|2021-02-03 12:40:00|8176.2|8161.2|8166.9|8151.9|8176.2|8161.2|8166.9|8151.9|15
1612356300000|2021-02-03 12:45:00|8167.2|8152.2|8170.7|8155.7|8171.7|8156.7|8167.2|8152.2|18
1612356600000|2021-02-03 12:50:00|8171|8156|8171|8156|8171|8156|8168.5|8153.5|5
1612356900000|2021-02-03 12:55:00|8170.7|8155.7|8170.7|8155.7|8171.2|8156.2|8169.2|8154.2|2
1612357200000|2021-02-03 13:00:00|8169.7|8154.7|8163.9|8148.9|8170.2|8155.2|8163.7|8148.7|30
1612357500000|2021-02-03 13:05:00|8164.9|8149.9|8157.2|8142.2|8165.4|8150.4|8154.1|8139.1|69
1612357800000|2021-02-03 13:10:00|8157.4|8142.4|8158|8143|8158|8143|8151|8136|28
1612358100000|2021-02-03 13:15:00|8157.5|8142.5|8160.2|8145.2|8160.7|8145.7|8157.5|8142.5|21
1612358400000|2021-02-03 13:20:00|8159.7|8144.7|8169.8|8154.8|8170.5|8155.5|8159.7|8144.7|39
1612358700000|2021-02-03 13:25:00|8170.3|8155.3|8171.7|8156.7|8174.2|8159.2|8170.3|8155.3|46
1612359000000|2021-02-03 13:30:00|8170.6|8155.6|8173|8158|8173.9|8158.9|8167.9|8152.9|30
1612359300000|2021-02-03 13:35:00|8172.2|8157.2|8175.2|8160.2|8175.5|8160.5|8172.2|8157.2|47
1612359600000|2021-02-03 13:40:00|8175.4|8160.4|8182.2|8167.2|8184.8|8169.8|8171.4|8156.4|60
1612359900000|2021-02-03 13:45:00|8181.9|8166.9|8181.4|8166.4|8181.9|8166.9|8177.9|8162.9|31
1612360200000|2021-02-03 13:50:00|8180.2|8165.2|8191.7|8176.7|8191.7|8176.7|8180.2|8165.2|167
1612360500000|2021-02-03 13:55:00|8191.9|8176.9|8193.7|8178.7|8195.7|8180.7|8190.4|8175.4|74
1612360800000|2021-02-03 14:00:00|8191.9|8176.9|8185.5|8170.5|8194.7|8179.7|8185.2|8170.2|98
1612361100000|2021-02-03 14:05:00|8185.2|8170.2|8193.2|8178.2|8193.2|8178.2|8185.2|8170.2|49
1612361400000|2021-02-03 14:10:00|8192.9|8177.9|8191.3|8176.3|8192.9|8177.9|8187.2|8172.2|202
1612361700000|2021-02-03 14:15:00|8191.5|8176.5|8192.2|8177.2|8192.3|8177.3|8185.5|8170.5|194
1612362000000|2021-02-03 14:20:00|8192.5|8177.5|8194.2|8179.2|8194.2|8179.2|8192.2|8177.2|24
1612362300000|2021-02-03 14:25:00|8194.4|8179.4|8197|8182|8199.9|8184.9|8194.4|8179.4|48
1612362600000|2021-02-03 14:30:00|8196.8|8181.8|8194.9|8179.9|8198.1|8183.1|8188|8173|212
1612362900000|2021-02-03 14:35:00|8194.6|8179.6|8202|8187|8205|8190|8191.8|8176.8|187
1612363200000|2021-02-03 14:40:00|8202.2|8187.2|8192|8177|8203.7|8188.7|8190.2|8175.2|184
1612363500000|2021-02-03 14:45:00|8191.3|8176.3|8191.2|8176.2|8193.3|8178.3|8188.7|8173.7|204
1612363800000|2021-02-03 14:50:00|8190.3|8175.3|8173.4|8158.4|8190.7|8175.7|8173.4|8158.4|120
1612364100000|2021-02-03 14:55:00|8174|8159|8179.9|8164.9|8181|8166|8170.6|8155.6|42
1612364400000|2021-02-03 15:00:00|8180.2|8165.2|8177.3|8162.3|8185.8|8170.8|8175|8160|72
1612364700000|2021-02-03 15:05:00|8181.3|8166.3|8185.3|8170.3|8191.8|8176.8|8180.8|8165.8|55
1612365000000|2021-02-03 15:10:00|8184.5|8169.5|8173.3|8158.3|8185.6|8170.6|8172.3|8157.3|57
1612365300000|2021-02-03 15:15:00|8172.5|8157.5|8180|8165|8183.3|8168.3|8172.5|8157.5|109
1612365600000|2021-02-03 15:20:00|8179|8164|8180.4|8165.4|8185.8|8170.8|8174.5|8159.5|139
1612365900000|2021-02-03 15:25:00|8179.4|8164.4|8165.8|8150.8|8179.4|8164.4|8165.8|8150.8|124
1612366200000|2021-02-03 15:30:00|8165.2|8150.2|8150.5|8135.5|8166|8151|8149.7|8134.7|187
1612366500000|2021-02-03 15:35:00|8150.3|8135.3|8162.3|8147.3|8165.7|8150.7|8150|8135|62
1612366800000|2021-02-03 15:40:00|8162.1|8147.1|8175.3|8160.3|8176|8161|8160.4|8145.4|271
1612367100000|2021-02-03 15:45:00|8175.7|8160.7|8179.5|8164.5|8180.9|8165.9|8174.8|8159.8|116
1612367400000|2021-02-03 15:50:00|8179.1|8164.1|8177.5|8162.5|8179.8|8164.8|8174|8159|63
1612367700000|2021-02-03 15:55:00|8177.1|8162.1|8184.3|8169.3|8187.6|8172.6|8174|8159|99
1612368000000|2021-02-03 16:00:00|8185.6|8170.6|8183.8|8168.8|8192.3|8177.3|8183.3|8168.3|211
1612368300000|2021-02-03 16:05:00|8183.5|8168.5|8180|8165|8187.8|8172.8|8178.5|8163.5|71
1612368600000|2021-02-03 16:10:00|8183.8|8168.8|8177|8162|8184.8|8169.8|8177|8162|80
1612368900000|2021-02-03 16:15:00|8177.2|8162.2|8186.5|8171.5|8187.5|8172.5|8176|8161|127
1612369200000|2021-02-03 16:20:00|8186.3|8171.3|8192.2|8177.2|8192.7|8177.7|8185.7|8170.7|143
1612369500000|2021-02-03 16:25:00|8192|8177|8190.2|8175.2|8192.2|8177.2|8185.2|8170.2|60
1612369800000|2021-02-03 16:30:00|8189.5|8174.5|8190.5|8175.5|8191.7|8176.7|8186.7|8171.7|41
1612370100000|2021-02-03 16:35:00|8190.4|8175.4|8188.4|8173.4|8194.9|8179.9|8186.9|8171.9|286
1612370400000|2021-02-03 16:40:00|8188.2|8173.2|8199.9|8184.9|8199.9|8184.9|8184.4|8169.4|84
1612370700000|2021-02-03 16:45:00|8200.4|8185.4|8192.2|8177.2|8203.9|8188.9|8192.2|8177.2|100
1612371000000|2021-02-03 16:50:00|8192.5|8177.5|8193.2|8178.2|8199.9|8184.9|8192.5|8177.5|57
1612371300000|2021-02-03 16:55:00|8192.5|8177.5|8188|8173|8192.5|8177.5|8186.4|8171.4|148
1612371600000|2021-02-03 17:00:00|8188.8|8173.8|8191.2|8176.2|8192.5|8177.5|8188.4|8173.4|90
1612371900000|2021-02-03 17:05:00|8191.4|8176.4|8183.9|8168.9|8192.9|8177.9|8183.2|8168.2|102
1612372200000|2021-02-03 17:10:00|8183.7|8168.7|8177.2|8162.2|8183.9|8168.9|8175.9|8160.9|135
1612372500000|2021-02-03 17:15:00|8176.9|8161.9|8176.4|8161.4|8180.4|8165.4|8173.5|8158.5|67
1612372800000|2021-02-03 17:20:00|8175.5|8160.5|8169.9|8154.9|8175.5|8160.5|8169|8154|292
1612373100000|2021-02-03 17:25:00|8169.7|8154.7|8175.9|8160.9|8178.4|8163.4|8167.4|8152.4|154
1612373400000|2021-02-03 17:30:00|8178.2|8163.2|8174.4|8159.4|8181.1|8166.1|8174.4|8159.4|73
1612373700000|2021-02-03 17:35:00|8173.6|8158.6|8176.6|8161.6|8180.6|8165.6|8173.1|8158.1|39
1612374000000|2021-02-03 17:40:00|8175.6|8160.6|8184.4|8169.4|8186.1|8171.1|8175.1|8160.1|98
1612374300000|2021-02-03 17:45:00|8183.1|8168.1|8190.2|8175.2|8190.7|8175.7|8182.6|8167.6|48
1612374600000|2021-02-03 17:50:00|8190.7|8175.7|8182.9|8167.9|8190.7|8175.7|8180.7|8165.7|59
1612374900000|2021-02-03 17:55:00|8183.3|8168.3|8179.7|8164.7|8185.7|8170.7|8178.4|8163.4|88
1612375200000|2021-02-03 18:00:00|8181.5|8166.5|8174|8159|8182.7|8167.7|8174|8159|54
1612375500000|2021-02-03 18:05:00|8173.7|8158.7|8177|8162|8177|8162|8169.2|8154.2|40
1612375800000|2021-02-03 18:10:00|8178|8163|8178.9|8163.9|8180.5|8165.5|8175.5|8160.5|121
1612376100000|2021-02-03 18:15:00|8178.7|8163.7|8174.6|8159.6|8179.9|8164.9|8174.2|8159.2|36
1612376400000|2021-02-03 18:20:00|8174.7|8159.7|8174.6|8159.6|8177.2|8162.2|8173.7|8158.7|29
1612376700000|2021-02-03 18:25:00|8174.7|8159.7|8175.4|8160.4|8177.2|8162.2|8173.9|8158.9|57
1612377000000|2021-02-03 18:30:00|8175.2|8160.2|8180.8|8165.8|8181.6|8166.6|8174.9|8159.9|27
1612377300000|2021-02-03 18:35:00|8179.9|8164.9|8182.1|8167.1|8183.9|8168.9|8179.8|8164.8|121
1612377600000|2021-02-03 18:40:00|8181.9|8166.9|8180.4|8165.4|8184.6|8169.6|8178.1|8163.1|277
1612377900000|2021-02-03 18:45:00|8181.1|8166.1|8180.5|8165.5|8185.6|8170.6|8178.8|8163.8|93
1612378200000|2021-02-03 18:50:00|8183.1|8168.1|8183.8|8168.8|8185.6|8170.6|8182|8167|216
1612378500000|2021-02-03 18:55:00|8183.5|8168.5|8186.1|8171.1|8187.5|8172.5|8183.5|8168.5|153
1612378800000|2021-02-03 19:00:00|8185.8|8170.8|8184|8169|8190|8175|8183.5|8168.5|94
1612379100000|2021-02-03 19:05:00|8184.7|8169.7|8190.3|8175.3|8198.2|8183.2|8184.7|8169.7|424
1612379400000|2021-02-03 19:10:00|8189.9|8174.9|8188|8173|8197.5|8182.5|8186.3|8171.3|929
1612379700000|2021-02-03 19:15:00|8187.8|8172.8|8189.7|8174.7|8193.4|8178.4|8187|8172|234
1612404000000|2021-02-04 02:00:00|8184.1|8169.1|8196.6|8181.6|8200.8|8185.8|8183.9|8168.9|60
1612404300000|2021-02-04 02:05:00|8197.6|8182.6|8196.8|8181.8|8199.1|8184.1|8195.3|8180.3|68
1612404600000|2021-02-04 02:10:00|8195.1|8180.1|8200.3|8185.3|8200.3|8185.3|8195.1|8180.1|2
1612404900000|2021-02-04 02:15:00|8200.5|8185.5|8210.5|8195.5|8211.9|8196.9|8200.5|8185.5|111
1612405200000|2021-02-04 02:20:00|8210.1|8195.1|8210.6|8195.6|8211.3|8196.3|8210|8195|2
1612405800000|2021-02-04 02:30:00|8210.7|8195.7|8210.7|8195.7|8212.8|8197.8|8209.8|8194.8|3
1612406100000|2021-02-04 02:35:00|8210.5|8195.5|8211.2|8196.2|8212|8197|8210.5|8195.5|43
1612406400000|2021-02-04 02:40:00|8210.8|8195.8|8211.2|8196.2|8211.7|8196.7|8210.8|8195.8|2
1612406700000|2021-02-04 02:45:00|8212.5|8197.5|8222.2|8207.2|8224.2|8209.2|8212.5|8197.5|76
1612407000000|2021-02-04 02:50:00|8224.2|8209.2|8225.5|8210.5|8225.9|8210.9|8218.5|8203.5|137
1612407300000|2021-02-04 02:55:00|8225.2|8210.2|8233.5|8218.5|8234.4|8219.4|8224.2|8209.2|71
1612407600000|2021-02-04 03:00:00|8233.9|8218.9|8233.9|8218.9|8234.4|8219.4|8233.7|8218.7|39
1612407900000|2021-02-04 03:05:00|8234.2|8219.2|8235.1|8220.1|8235.5|8220.5|8233.9|8218.9|36
1612408200000|2021-02-04 03:10:00|8236.6|8221.6|8234.6|8219.6|8236.6|8221.6|8234|8219|20
1612408500000|2021-02-04 03:15:00|8233.9|8218.9|8234.6|8219.6|8234.6|8219.6|8233.9|8218.9|49
1612408800000|2021-02-04 03:20:00|8234.1|8219.1|8233.1|8218.1|8235.1|8220.1|8233.1|8218.1|2
1612409100000|2021-02-04 03:25:00|8228.2|8213.2|8238|8223|8238|8223|8219.8|8204.8|304
1612409400000|2021-02-04 03:30:00|8234.5|8219.5|8238.5|8223.5|8238.5|8223.5|8233.1|8218.1|44
1612409700000|2021-02-04 03:35:00|8238.7|8223.7|8239.1|8224.1|8242.6|8227.6|8231.9|8216.9|67
1612410000000|2021-02-04 03:40:00|8238.8|8223.8|8233.9|8218.9|8238.8|8223.8|8233.3|8218.3|3
1612410300000|2021-02-04 03:45:00|8234.4|8219.4|8234.8|8219.8|8234.8|8219.8|8234.4|8219.4|1
1612410600000|2021-02-04 03:50:00|8234.5|8219.5|8237|8222|8237|8222|8234.5|8219.5|6
1612410900000|2021-02-04 03:55:00|8237.3|8222.3|8237.3|8222.3|8237.3|8222.3|8236.8|8221.8|2
1612411200000|2021-02-04 04:00:00|8238.5|8223.5|8238.8|8223.8|8239|8224|8238.5|8223.5|1
1612411500000|2021-02-04 04:05:00|8238|8223|8239|8224|8239|8224|8238|8223|4
1612411800000|2021-02-04 04:10:00|8239.3|8224.3|8240.3|8225.3|8240.3|8225.3|8239.3|8224.3|1
1612412100000|2021-02-04 04:15:00|8239.8|8224.8|8234.5|8219.5|8239.8|8224.8|8234.5|8219.5|1
1612412400000|2021-02-04 04:20:00|8234.8|8219.8|8243.5|8228.5|8243.5|8228.5|8234.8|8219.8|22
1612412700000|2021-02-04 04:25:00|8236.7|8221.7|8243.4|8228.4|8243.4|8228.4|8236|8221|61
1612413000000|2021-02-04 04:30:00|8243.2|8228.2|8243.4|8228.4|8243.7|8228.7|8243.2|8228.2|9
1612413300000|2021-02-04 04:35:00|8243.7|8228.7|8244.5|8229.5|8244.7|8229.7|8243.7|8228.7|9
1612413600000|2021-02-04 04:40:00|8244.7|8229.7|8244.5|8229.5|8244.7|8229.7|8244.5|8229.5|1
1612413900000|2021-02-04 04:45:00|||||||||1
1612414200000|2021-02-04 04:50:00|8244.8|8229.8|8244.7|8229.7|8245.5|8230.5|8244.7|8229.7|4
1612414500000|2021-02-04 04:55:00|8244|8229|8244.7|8229.7|8245.7|8230.7|8243.7|8228.7|7
1612414800000|2021-02-04 05:00:00|8243.7|8228.7|8244.7|8229.7|8244.7|8229.7|8242.7|8227.7|25
1612415100000|2021-02-04 05:05:00|8244.2|8229.2|8243.9|8228.9|8244.7|8229.7|8243.9|8228.9|2
1612415400000|2021-02-04 05:10:00|8243.6|8228.6|8244.9|8229.9|8244.9|8229.9|8243.1|8228.1|15
1612415700000|2021-02-04 05:15:00|8245.1|8230.1|8261.1|8246.1|8261.3|8246.3|8244.3|8229.3|49
1612416000000|2021-02-04 05:20:00|8261.6|8246.6|8261.3|8246.3|8261.6|8246.6|8261.3|8246.3|29
1612416300000|2021-02-04 05:25:00|||||||||6
1612416600000|2021-02-04 05:30:00|8261|8246|8253.5|8238.5|8261|8246|8253.5|8238.5|96
1612416900000|2021-02-04 05:35:00|8252.1|8237.1|8246.4|8231.4|8252.9|8237.9|8245.6|8230.6|9
1612417200000|2021-02-04 05:40:00|8245.9|8230.9|8248|8223|8255.2|8232.4|8245.9|8217.7|10
1612417500000|2021-02-04 05:45:00|8248.9|8223.9|8249.9|8224.9|8253.2|8238.2|8246.3|8223.9|1
1612417800000|2021-02-04 05:50:00|8250.9|8225.9|8246.6|8231.6|8251.3|8231.6|8244.1|8223|1
1612418100000|2021-02-04 05:55:00|8246.8|8231.8|8248.6|8233.6|8250.7|8233.6|8242.5|8222.3|7
1612418400000|2021-02-04 06:00:00|8248.3|8233.3|8254.8|8239.8|8255.2|8240.2|8247.1|8232.1|4
1612418700000|2021-02-04 06:05:00|8255.2|8240.2|8261.5|8246.5|8261.5|8246.5|8252.8|8237.8|38
1612419000000|2021-02-04 06:10:00|8261.8|8246.8|8261.7|8246.7|8262|8247|8260.8|8245.8|79
1612419300000|2021-02-04 06:15:00|8261.4|8246.4|8264.7|8249.7|8264.7|8249.7|8260.4|8245.4|21
1612419600000|2021-02-04 06:20:00|8264.9|8249.9|8275|8260|8278.3|8262.9|8264.9|8248.4|24
1612419900000|2021-02-04 06:25:00|8275.2|8260.2|8277|8262|8277|8262|8267.2|8252.2|13
1612420200000|2021-02-04 06:30:00|8277.3|8262.3|8273.3|8258.3|8282.9|8267.9|8267.9|8238.8|61
1612420500000|2021-02-04 06:35:00|8273.6|8258.6|8281.5|8266.5|8288.3|8273.3|8273.6|8258.1|76
1612420800000|2021-02-04 06:40:00|8282.2|8267.2|8283.2|8268.2|8284.2|8269.2|8279.9|8264.9|27
1612421100000|2021-02-04 06:45:00|8283.7|8268.7|8297.5|8282.5|8300.2|8285.2|8283.7|8268.7|39
1612421400000|2021-02-04 06:50:00|8297.9|8282.9|8284.2|8269.2|8298.2|8283.2|8274.9|8259.9|17
1612421700000|2021-02-04 06:55:00|8285.3|8270.3|8281.9|8266.9|8301.3|8277.4|8281.9|8261.7|11
1612422000000|2021-02-04 07:00:00|8282.2|8267.2|8291.5|8266.5|8292|8269|8282|8266.5|6
1612422300000|2021-02-04 07:05:00|8291.3|8266.3|8280|8265|8292.3|8270.5|8280|8254.3|4
1612422600000|2021-02-04 07:10:00|8279.5|8264.5|8289.1|8264.1|8291|8274|8275|8257|15
1612422900000|2021-02-04 07:15:00|8288.6|8263.6|8278.1|8263.1|8288.6|8265.3|8274.1|8259.1|3
1612423200000|2021-02-04 07:20:00|8278.4|8263.4|8279.6|8264.6|8279.6|8264.6|8278.1|8263.1|9
1612423500000|2021-02-04 07:25:00|8280.5|8265.5|8287.6|8272.6|8293|8278|8280.5|8265.5|11
1612423800000|2021-02-04 07:30:00|8291.1|8276.1|8286.9|8271.9|8291.4|8276.4|8286.9|8271.9|19
1612424100000|2021-02-04 07:35:00|8288.9|8273.9|8286.9|8271.9|8289.4|8274.4|8285.9|8270.9|9
1612424400000|2021-02-04 07:40:00|8285.4|8270.4|8284.9|8269.9|8285.4|8270.4|8284.9|8269.9|3
1612424700000|2021-02-04 07:45:00|8286.5|8271.5|8281.8|8266.8|8286.5|8271.5|8281.1|8266.1|4
1612425000000|2021-02-04 07:50:00|8281.4|8266.4|8283.6|8268.6|8284.1|8269.1|8280.6|8265.6|22
1612425300000|2021-02-04 07:55:00|8283.4|8268.4|8282.6|8267.6|8284.7|8269.7|8280.4|8265.4|5
1612425600000|2021-02-04 08:00:00|8282.9|8267.9|8269.1|8254.1|8282.9|8267.9|8263.6|8248.6|62
1612425900000|2021-02-04 08:05:00|8268.8|8253.8|8268.9|8253.9|8271.9|8256.9|8268.3|8253.3|9
1612426200000|2021-02-04 08:10:00|8269.2|8254.2|8268.8|8253.8|8269.2|8254.2|8268.3|8253.3|12
1612426500000|2021-02-04 08:15:00|8269.1|8254.1|8271.8|8256.8|8271.8|8256.8|8264.3|8249.3|39
1612426800000|2021-02-04 08:20:00|8271.4|8256.4|8276.1|8261.1|8276.4|8261.4|8271.4|8256.4|2
1612427100000|2021-02-04 08:25:00|8276.4|8261.4|8277.1|8262.1|8280.6|8265.6|8276.1|8261.1|6
1612427400000|2021-02-04 08:30:00|8277.4|8262.4|8278|8263|8280.1|8265.1|8277.4|8262.4|16
1612427700000|2021-02-04 08:35:00|8278.2|8263.2|8271.8|8256.8|8279.3|8264.3|8271.8|8256.8|16
1612428000000|2021-02-04 08:40:00|8272|8257|8268.7|8253.7|8276.1|8261.1|8268.7|8253.7|12
1612428300000|2021-02-04 08:45:00|8269.2|8254.2|8273.8|8258.8|8274.1|8259.1|8269.2|8254.2|5
1612428600000|2021-02-04 08:50:00|8273.3|8258.3|8274|8259|8274.3|8259.3|8271.2|8256.2|10
1612428900000|2021-02-04 08:55:00|8274.3|8259.3|8270.7|8255.7|8274.5|8259.5|8269.2|8254.2|6
1612429200000|2021-02-04 09:00:00|8271.7|8256.7|8272.1|8257.1|8275.5|8260.5|8271.6|8256.6|108
1612429500000|2021-02-04 09:05:00|8271.8|8256.8|8269.8|8254.8|8271.8|8256.8|8267.3|8252.3|5
1612429800000|2021-02-04 09:10:00|8270.1|8255.1|8271.1|8256.1|8271.6|8256.6|8270|8255|26
1612430100000|2021-02-04 09:15:00|8271.3|8256.3|8271.8|8256.8|8272.6|8257.6|8271.3|8256.3|1
1612430400000|2021-02-04 09:20:00|8270.6|8255.6|8272.1|8257.1|8272.5|8257.5|8270.3|8255.3|13
1612430700000|2021-02-04 09:25:00|8275.2|8260.2|8281|8266|8281.5|8266.5|8275.2|8260.2|11
1612431000000|2021-02-04 09:30:00|||||||||3
1612431300000|2021-02-04 09:35:00|8282|8267|8290|8275|8295.3|8280.3|8282|8267|50
1612431600000|2021-02-04 09:40:00|8291.3|8276.3|8292.3|8277.3|8293.8|8278.8|8290.5|8275.5|9
1612431900000|2021-02-04 09:45:00|8292.7|8277.7|8291.8|8276.8|8292.7|8277.7|8291.8|8276.8|20
1612432200000|2021-02-04 09:50:00|8290.9|8275.9|8290.5|8275.5|8292|8277|8288.5|8273.5|55
1612432500000|2021-02-04 09:55:00|8291.5|8276.5|8288.5|8273.5|8291.5|8276.5|8288|8273|29
1612432800000|2021-02-04 10:00:00|8289.5|8274.5|8287.9|8272.9|8291|8276|8282.9|8267.9|42
1612433100000|2021-02-04 10:05:00|8288|8273|8287.9|8272.9|8288.9|8273.9|8287.9|8272.9|0
1612433400000|2021-02-04 10:10:00|8288.9|8273.9|8283.4|8268.4|8290.4|8275.4|8283.4|8268.4|14
1612433700000|2021-02-04 10:15:00|8283.7|8268.7|8288.4|8273.4|8289.9|8274.9|8283.7|8268.7|32
1612434000000|2021-02-04 10:20:00|8287.7|8272.7|8286.2|8271.2|8287.7|8272.7|8286.2|8271.2|12
1612434300000|2021-02-04 10:25:00|8285.9|8270.9|8286.7|8271.7|8286.7|8271.7|8283.4|8268.4|25
1612434600000|2021-02-04 10:30:00|8287|8272|8289.3|8274.3|8289.3|8274.3|8287|8272|6
1612434900000|2021-02-04 10:35:00|8289.5|8274.5|8285|8270|8289.8|8274.8|8284.5|8269.5|28
1612435200000|2021-02-04 10:40:00|8285.4|8270.4|8288.7|8273.7|8288.7|8273.7|8285|8270|23
1612435500000|2021-02-04 10:45:00|8288.5|8273.5|8290|8275|8290|8275|8288.2|8273.2|11
1612435800000|2021-02-04 10:50:00|8289.7|8274.7|8289.2|8274.2|8290.7|8275.7|8289.2|8274.2|17
1612436100000|2021-02-04 10:55:00|8289.7|8274.7|8296.6|8281.6|8296.6|8281.6|8289.7|8274.7|90
1612436400000|2021-02-04 11:00:00|8294.9|8279.9|8294.5|8279.5|8295.7|8280.7|8293.7|8278.7|14
1612436700000|2021-02-04 11:05:00|8294|8279|8292.2|8277.2|8294|8279|8289|8274|10
1612437000000|2021-02-04 11:10:00|8292.4|8277.4|8292.2|8277.2|8293.7|8278.7|8291.7|8276.7|6
1612437300000|2021-02-04 11:15:00|8291.7|8276.7|8291.7|8276.7|8292.2|8277.2|8291.7|8276.7|9
1612437600000|2021-02-04 11:20:00|8291.5|8276.5|8295.2|8280.2|8295.2|8280.2|8291.2|8276.2|31
1612437900000|2021-02-04 11:25:00|8295.7|8280.7|8295.7|8280.7|8298.5|8283.5|8295.7|8280.7|13
1612438200000|2021-02-04 11:30:00|8296.2|8281.2|8295.7|8280.7|8296.4|8281.4|8295.7|8280.7|12
1612438500000|2021-02-04 11:35:00|8296.1|8281.1|8290.1|8275.1|8296.7|8281.7|8289.9|8274.9|65
1612438800000|2021-02-04 11:40:00|8290.6|8275.6|8288.6|8273.6|8293.6|8278.6|8285.9|8270.9|17
1612439100000|2021-02-04 11:45:00|8287.6|8272.6|8287.9|8272.9|8289.1|8274.1|8286.6|8271.6|38
1612439400000|2021-02-04 11:50:00|8288.4|8273.4|8286.4|8271.4|8288.4|8273.4|8285.4|8270.4|19
1612439700000|2021-02-04 11:55:00|8285.1|8270.1|8283.7|8268.7|8285.1|8270.1|8282.9|8267.9|15
1612440000000|2021-02-04 12:00:00|8283.2|8268.2|8285|8270|8285|8270|8283.2|8268.2|7
1612440300000|2021-02-04 12:05:00|8283|8268|8279.1|8264.1|8283|8268|8278.4|8263.4|8
1612440600000|2021-02-04 12:10:00|8278.7|8263.7|8278.7|8263.7|8278.7|8263.7|8277.9|8262.9|2
1612440900000|2021-02-04 12:15:00|8279.4|8264.4|8278.4|8263.4|8281.2|8266.2|8277.9|8262.9|8
1612441200000|2021-02-04 12:20:00|8279.1|8264.1|8273.9|8258.9|8279.1|8264.1|8273.9|8258.9|19
1612441500000|2021-02-04 12:25:00|8273.7|8258.7|8274.9|8259.9|8274.9|8259.9|8270.4|8255.4|20
1612441800000|2021-02-04 12:30:00|8275.1|8260.1|8281.1|8266.1|8281.1|8266.1|8275.1|8260.1|47
1612442100000|2021-02-04 12:35:00|8281.4|8266.4|8284.9|8269.9|8289.1|8274.1|8281.4|8266.4|27
1612442400000|2021-02-04 12:40:00|8282.9|8267.9|8279.4|8264.4|8284.1|8269.1|8279.4|8264.4|42
1612442700000|2021-02-04 12:45:00|8279.1|8264.1|8276.6|8261.6|8279.1|8264.1|8274.8|8259.8|10
1612443000000|2021-02-04 12:50:00|8278.9|8263.9|8276.6|8261.6|8279.4|8264.4|8276.6|8261.6|8
1612443300000|2021-02-04 12:55:00|8277|8262|8277|8262|8278.5|8263.5|8277|8262|4
1612443600000|2021-02-04 13:00:00|8277.9|8262.9|8281|8266|8281.5|8266.5|8276|8261|41
1612443900000|2021-02-04 13:05:00|8282.5|8267.5|8285.1|8270.1|8285.5|8270.5|8281.8|8266.8|107
1612444200000|2021-02-04 13:10:00|8284.5|8269.5|8276.6|8261.6|8284.5|8269.5|8272.4|8257.4|92
1612444500000|2021-02-04 13:15:00|8276.8|8261.8|8283.5|8268.5|8284|8269|8276.6|8261.6|74
1612444800000|2021-02-04 13:20:00|8282.5|8267.5|8284.3|8269.3|8285.6|8270.6|8280.5|8265.5|34
1612445100000|2021-02-04 13:25:00|8284.8|8269.8|8288.6|8273.6|8291|8276|8279.4|8264.4|58
1612445400000|2021-02-04 13:30:00|8291.6|8276.6|8286.3|8271.3|8294.8|8279.8|8285.5|8270.5|131
1612445700000|2021-02-04 13:35:00|8288.5|8273.5|8290.8|8275.8|8291.8|8276.8|8288.5|8273.5|22
1612446000000|2021-02-04 13:40:00|8291.1|8276.1|8280.3|8265.3|8291.3|8276.3|8280.3|8265.3|40
1612446300000|2021-02-04 13:45:00|8280|8265|8285.9|8270.9|8287.4|8272.4|8279.8|8264.8|54
1612446600000|2021-02-04 13:50:00|8286.9|8271.9|8294.6|8279.6|8298.8|8283.8|8285.9|8270.9|89
1612446900000|2021-02-04 13:55:00|8294.2|8279.2|8297.1|8282.1|8297.4|8282.4|8287.6|8272.6|34
1612447200000|2021-02-04 14:00:00|8297.3|8282.3|8293.1|8278.1|8299.6|8284.6|8284.6|8269.6|90
1612447500000|2021-02-04 14:05:00|8293.4|8278.4|8296.8|8281.8|8296.8|8281.8|8292.1|8277.1|28
1612447800000|2021-02-04 14:10:00|8297|8282|8299.1|8284.1|8301.9|8286.9|8297|8282|58
1612448100000|2021-02-04 14:15:00|8299.8|8284.8|8291.4|8276.4|8302.1|8287.1|8291.3|8276.3|99
1612448400000|2021-02-04 14:20:00|8290.3|8275.3|8298.1|8283.1|8298.9|8283.9|8290.3|8275.3|125
1612448700000|2021-02-04 14:25:00|8297.8|8282.8|8288.1|8273.1|8298.3|8283.3|8288.1|8273.1|61
1612449000000|2021-02-04 14:30:00|8287.6|8272.6|8292.3|8277.3|8292.4|8277.4|8287.1|8272.1|97
1612449300000|2021-02-04 14:35:00|8292.1|8277.1|8285.6|8270.6|8295.8|8280.8|8281|8266|166
1612449600000|2021-02-04 14:40:00|8284.6|8269.6|8281|8266|8288.3|8273.3|8277|8262|146
1612449900000|2021-02-04 14:45:00|8281.5|8266.5|8298.7|8283.7|8299.5|8284.5|8281.5|8266.5|470
1612450200000|2021-02-04 14:50:00|8299|8284|8302.6|8287.6|8303.7|8288.7|8298.2|8283.2|426
1612450500000|2021-02-04 14:55:00|8302.3|8287.3|8316.5|8301.5|8317.3|8302.3|8302.3|8287.3|544
1612450800000|2021-02-04 15:00:00|8316.8|8301.8|8319.9|8304.9|8319.9|8304.9|8314.7|8299.7|360
1612451100000|2021-02-04 15:05:00|8319.6|8304.6|8323.6|8308.6|8329|8314|8319.1|8304.1|670
1612451400000|2021-02-04 15:10:00|8323.1|8308.1|8307.7|8292.7|8324.7|8309.7|8307|8292|428
1612451700000|2021-02-04 15:15:00|8308|8293|8320.9|8305.9|8320.9|8305.9|8308|8293|431
1612452000000|2021-02-04 15:20:00|8320.4|8305.4|8326.4|8311.4|8332.1|8317.1|8320.4|8305.4|571
1612452300000|2021-02-04 15:25:00|8326.6|8311.6|8322.5|8307.5|8330.4|8315.4|8319.2|8304.2|494
1612452600000|2021-02-04 15:30:00|8322.7|8307.7|8320|8305|8326.3|8311.3|8318|8303|205
1612452900000|2021-02-04 15:35:00|8320.1|8305.1|8323|8308|8325.3|8310.3|8319.1|8304.1|248
1612453200000|2021-02-04 15:40:00|8323.3|8308.3|8327.4|8312.4|8328.3|8313.3|8321.9|8306.9|180
1612453500000|2021-02-04 15:45:00|8327.3|8312.3|8344.4|8329.4|8344.4|8329.4|8325.9|8310.9|420
1612453800000|2021-02-04 15:50:00|8343.5|8328.5|8339.4|8324.4|8345.3|8330.3|8337.3|8322.3|196
1612454100000|2021-02-04 15:55:00|8339.9|8324.9|8364.4|8349.4|8365.1|8350.1|8336.5|8321.5|278
1612454400000|2021-02-04 16:00:00|8364.1|8349.1|8375.3|8360.3|8375.3|8360.3|8362.5|8347.5|273
1612454700000|2021-02-04 16:05:00|8375.7|8360.7|8409|8394|8420.3|8405.3|8374.7|8359.7|527
1612455000000|2021-02-04 16:10:00|8409.6|8394.6|8404.4|8389.4|8411.9|8396.9|8399.1|8384.1|514
1612455300000|2021-02-04 16:15:00|8405.9|8390.9|8406.9|8391.9|8426.3|8411.3|8403.9|8388.9|333
1612455600000|2021-02-04 16:20:00|8407.1|8392.1|8407.4|8392.4|8414.4|8399.4|8407.1|8392.1|134
1612455900000|2021-02-04 16:25:00|8407|8392|8406.9|8391.9|8407.4|8392.4|8396.7|8381.7|320
1612456200000|2021-02-04 16:30:00|8405.4|8390.4|8408.8|8393.8|8410.6|8395.6|8397.4|8382.4|258
1612456500000|2021-02-04 16:35:00|8407.8|8392.8|8394.1|8379.1|8409.1|8394.1|8389.1|8374.1|477
1612456800000|2021-02-04 16:40:00|8395.4|8380.4|8404.8|8389.8|8410.6|8395.6|8392.9|8377.9|255
1612457100000|2021-02-04 16:45:00|8407.1|8392.1|8415.1|8400.1|8415.1|8400.1|8400.8|8385.8|172
1612457400000|2021-02-04 16:50:00|8414.5|8399.5|8419|8404|8420.5|8405.5|8413.6|8398.6|267
1612457700000|2021-02-04 16:55:00|8418.8|8403.8|8416.8|8401.8|8419.3|8404.3|8411.6|8396.6|199
1612458000000|2021-02-04 17:00:00|8417|8402|8416.3|8401.3|8419|8404|8412.3|8397.3|129
1612458300000|2021-02-04 17:05:00|8415.3|8400.3|8399.1|8384.1|8415.5|8400.5|8399.1|8384.1|74
1612458600000|2021-02-04 17:10:00|8398.8|8383.8|8397.1|8382.1|8400.4|8385.4|8392.9|8377.9|163
1612458900000|2021-02-04 17:15:00|8396.7|8381.7|8411|8396|8412|8397|8396.1|8381.1|149
1612459200000|2021-02-04 17:20:00|8410.3|8395.3|8420.5|8405.5|8420.5|8405.5|8410.1|8395.1|307
1612459500000|2021-02-04 17:25:00|8420|8405|8445.9|8430.9|8445.9|8430.9|8413.7|8398.7|827
1612459800000|2021-02-04 17:30:00|8441.9|8426.9|8442.3|8427.3|8460.8|8445.8|8438.7|8423.7|380
1612460100000|2021-02-04 17:35:00|8442.6|8427.6|8444.3|8429.3|8447.6|8432.6|8434.1|8419.1|376
1612460400000|2021-02-04 17:40:00|8443.9|8428.9|8440.3|8425.3|8452.4|8437.4|8437.6|8422.6|154
1612460700000|2021-02-04 17:45:00|8440.4|8425.4|8460.1|8445.1|8460.1|8445.1|8440.4|8425.4|104
1612461000000|2021-02-04 17:50:00|8460.4|8445.4|8452.9|8437.9|8466.8|8451.8|8445.6|8430.6|232
1612461300000|2021-02-04 17:55:00|8453.4|8438.4|8460.7|8445.7|8464.2|8449.2|8449.2|8434.2|97
1612461600000|2021-02-04 18:00:00|8461.3|8446.3|8439.8|8424.8|8461.4|8446.4|8433.4|8418.4|166
1612461900000|2021-02-04 18:05:00|8442.1|8427.1|8431.3|8416.3|8442.6|8427.6|8425.5|8410.5|117
1612462200000|2021-02-04 18:10:00|8431.6|8416.6|8433.2|8418.2|8434.9|8419.9|8424.9|8409.9|185
1612462500000|2021-02-04 18:15:00|8433.5|8418.5|8443|8428|8443.5|8428.5|8433.5|8418.5|118
1612462800000|2021-02-04 18:20:00|8442|8427|8447.1|8432.1|8449.7|8434.7|8439.5|8424.5|160
1612463100000|2021-02-04 18:25:00|8446.1|8431.1|8445.2|8430.2|8450.9|8435.9|8443.7|8428.7|67
1612463400000|2021-02-04 18:30:00|8444.9|8429.9|8457.4|8442.4|8458.7|8443.7|8444.7|8429.7|278
1612463700000|2021-02-04 18:35:00|8458|8443|8471.6|8456.6|8472.5|8457.5|8456.5|8441.5|316
1612464000000|2021-02-04 18:40:00|8472|8457|8478|8463|8478|8463|8471.8|8456.8|255
1612464300000|2021-02-04 18:45:00|8477.6|8462.6|8506.8|8491.8|8507.5|8492.5|8477.6|8462.6|315
1612464600000|2021-02-04 18:50:00|8507|8492|8534.5|8519.5|8538.2|8523.2|8506.6|8491.6|408
1612464900000|2021-02-04 18:55:00|8533.5|8518.5|8535.7|8520.7|8551.2|8536.2|8530.4|8515.4|350
1612465200000|2021-02-04 19:00:00|8537.1|8522.1|8552|8537|8554|8539|8536.4|8521.4|501
1612465500000|2021-02-04 19:05:00|8551.7|8536.7|8535.7|8520.7|8554.5|8539.5|8535.1|8520.1|503
1612465800000|2021-02-04 19:10:00|8534.8|8519.8|8534.2|8519.2|8547.3|8532.3|8496.3|8481.3|2053
1612466100000|2021-02-04 19:15:00|8532.9|8517.9|8505.8|8490.8|8538.8|8523.8|8503|8488|1227
1612490400000|2021-02-05 02:00:00|8501.3|8486.3|8525.3|8510.3|8534.1|8519.1|8501.3|8486.3|310
1612490700000|2021-02-05 02:05:00|8526.3|8511.3|8523.6|8508.6|8534.8|8519.8|8521.7|8490.4|146
1612491000000|2021-02-05 02:10:00|8525.6|8510.6|8529.3|8514.3|8537|8522|8525.6|8510.6|54
1612491300000|2021-02-05 02:15:00|8531.6|8516.6|8531.8|8516.8|8535|8520|8529.8|8514.8|13
1612491600000|2021-02-05 02:20:00|8532.9|8517.9|8527.6|8512.6|8536.1|8521.1|8519.9|8491.7|105
1612491900000|2021-02-05 02:25:00|8527.8|8512.8|8526|8511|8529.6|8514.6|8520.6|8502|30
1612492200000|2021-02-05 02:30:00|8525.1|8510.1|8527.8|8512.8|8527.8|8512.8|8518.3|8503.3|17
1612492500000|2021-02-05 02:35:00|8524.8|8509.8|8528.8|8513.8|8530.9|8515.9|8524.4|8509.4|17
1612492800000|2021-02-05 02:40:00|8528.4|8513.4|8529.1|8514.1|8534.8|8519.8|8527.8|8512.8|80
1612493100000|2021-02-05 02:45:00|8529.8|8514.8|8530.6|8515.6|8531.3|8516.3|8529.8|8514.8|6
1612493400000|2021-02-05 02:50:00|8531.8|8516.8|8527.2|8512.2|8533.8|8518.8|8527.2|8512.2|3
1612493700000|2021-02-05 02:55:00|8526.5|8511.5|8529.6|8514.6|8529.8|8514.8|8526.5|8511.5|13
1612494000000|2021-02-05 03:00:00|8532.8|8517.8|8533.3|8518.3|8533.3|8518.3|8529|8514|4
1612494300000|2021-02-05 03:05:00|8536.9|8521.9|8534|8519|8539.3|8524.3|8533.8|8518.8|18
1612494600000|2021-02-05 03:10:00|8534.4|8519.4|8536.3|8521.3|8536.3|8521.3|8534.4|8519.4|2
1612494900000|2021-02-05 03:15:00|8537.8|8522.8|8537.3|8522.3|8538.3|8523.3|8535|8520|5
1612495200000|2021-02-05 03:20:00|8538.3|8523.3|8535.7|8520.7|8538.3|8523.3|8534|8519|10
1612495500000|2021-02-05 03:25:00|8535.3|8520.3|8535|8520|8535.3|8520.3|8534.7|8519.7|3
1612495800000|2021-02-05 03:30:00|8535.2|8520.2|8531.7|8516.7|8535.2|8520.2|8531.7|8516.7|2
1612496100000|2021-02-05 03:35:00|8529.9|8514.9|8531.7|8516.7|8531.7|8516.7|8528.4|8513.4|0
1612496400000|2021-02-05 03:40:00|8531|8516|8531.1|8516.1|8531.4|8516.4|8530.4|8515.4|25
1612496700000|2021-02-05 03:45:00|8530.9|8515.9|8530.9|8515.9|8530.9|8515.9|8529.6|8514.6|2
1612497000000|2021-02-05 03:50:00|8530.7|8515.7|8524.7|8509.7|8530.7|8515.7|8518.7|8503.7|26
1612497600000|2021-02-05 04:00:00|8525.7|8510.7|8524.9|8509.9|8530.4|8511.7|8518.7|8503.7|9
1612497900000|2021-02-05 04:05:00|8524.7|8509.7|8527.9|8512.9|8527.9|8512.9|8524.7|8509.7|1
1612498200000|2021-02-05 04:10:00|8526.2|8511.2|8526.4|8511.4|8526.4|8511.4|8526.2|8511.2|11
1612499100000|2021-02-05 04:25:00|8523.4|8508.4|8518.1|8503.1|8523.4|8508.4|8515.4|8500.4|7
1612499400000|2021-02-05 04:30:00|8518.5|8503.5|8520.6|8505.6|8520.6|8505.6|8518.5|8503.5|0
1612499700000|2021-02-05 04:35:00|8520.3|8505.3|8521.3|8506.3|8521.3|8506.3|8520.3|8505.3|115
1612500000000|2021-02-05 04:40:00|8519.8|8504.8|8522.9|8507.9|8522.9|8507.9|8519.8|8504.8|0
1612500300000|2021-02-05 04:45:00|8522.6|8507.6|8521.4|8506.4|8522.6|8507.6|8520.3|8505.3|1
1612500600000|2021-02-05 04:50:00|8521.6|8506.6|8520.1|8505.1|8521.6|8506.6|8519.9|8504.9|0
1612500900000|2021-02-05 04:55:00|8520|8505|8519.5|8504.5|8520|8505|8519.5|8504.5|0
1612501200000|2021-02-05 05:00:00|8519.6|8504.6|8520|8505|8520|8505|8519.6|8504.6|0
1612501500000|2021-02-05 05:05:00|8519.8|8504.8|8515.3|8500.3|8521|8506|8515.3|8500.3|1
1612501800000|2021-02-05 05:10:00|8516|8501|8513|8498|8519.5|8504.5|8511.5|8496.5|2
1612502100000|2021-02-05 05:15:00|8513.6|8498.6|8519.8|8504.8|8520.6|8505.6|8512.9|8497.9|13
1612502700000|2021-02-05 05:25:00|8519.5|8504.5|8519.3|8504.3|8519.6|8504.6|8519.3|8504.3|0
1612503000000|2021-02-05 05:30:00|8519.5|8504.5|8522.6|8507.6|8522.6|8507.6|8518|8503|6
1612503300000|2021-02-05 05:35:00|8521.8|8506.8|8526.1|8511.1|8526.1|8511.1|8521.8|8506.8|0
1612503600000|2021-02-05 05:40:00|8525.1|8510.1|8522.5|8507.5|8527.1|8512.1|8522.5|8507.5|3
1612503900000|2021-02-05 05:45:00|8522.7|8507.7|8526.2|8511.2|8526.2|8511.2|8522.7|8507.7|2
1612504200000|2021-02-05 05:50:00|8525.5|8510.5|8525.7|8510.7|8527.2|8512.2|8524.2|8509.2|8
1612504500000|2021-02-05 05:55:00|8525.2|8510.2|8523.7|8508.7|8527.2|8512.2|8523.2|8508.2|25
1612504800000|2021-02-05 06:00:00|8524|8509|8523.5|8508.5|8524|8509|8523.5|8508.5|1
1612505100000|2021-02-05 06:05:00|8523.7|8508.7|8526.4|8511.4|8527.2|8512.2|8523|8508|3
1612505400000|2021-02-05 06:10:00|8526.7|8511.7|8525.5|8510.5|8526.7|8511.7|8523.5|8508.5|5
1612505700000|2021-02-05 06:15:00|8525.7|8510.7|8526.2|8511.2|8526.2|8511.2|8525.2|8510.2|42
1612506000000|2021-02-05 06:20:00|8526.7|8511.7|8515.2|8500.2|8526.7|8511.7|8515.2|8500.2|5
1612506300000|2021-02-05 06:25:00|8515|8500|8515.2|8500.2|8515.2|8500.2|8511.2|8496.2|12
1612506600000|2021-02-05 06:30:00|8516.5|8501.5|8517.7|8502.7|8518|8503|8516.5|8501.5|0
1612507200000|2021-02-05 06:40:00|8517.4|8502.4|8517.7|8502.7|8517.7|8502.7|8517.2|8502.2|5
1612507500000|2021-02-05 06:45:00|8518.2|8503.2|8523.1|8508.1|8524.2|8509.2|8518.2|8503.2|32
1612507800000|2021-02-05 06:50:00|8524.1|8509.1|8532.6|8517.6|8533|8518|8523.1|8508.1|16
1612508100000|2021-02-05 06:55:00|8532.9|8517.9|8535.7|8520.7|8537|8522|8528.9|8513.9|24
1612508400000|2021-02-05 07:00:00|8536|8521|8533.1|8518.1|8536.6|8521.6|8531.2|8516.2|23
1612508700000|2021-02-05 07:05:00|8532.7|8517.7|8532.7|8517.7|8532.7|8517.7|8529.2|8514.2|5
1612509000000|2021-02-05 07:10:00|8533.2|8518.2|8530.3|8515.3|8533.2|8518.2|8530.1|8515.1|3
1612509300000|2021-02-05 07:15:00|8530.1|8515.1|8527.9|8512.9|8531.6|8516.6|8526.8|8511.8|56
1612509600000|2021-02-05 07:20:00|8530.2|8515.2|8538.3|8523.3|8538.3|8523.3|8527.9|8512.9|27
1612509900000|2021-02-05 07:25:00|8537.3|8522.3|8538.6|8523.6|8538.9|8523.9|8531.6|8516.6|7
1612510200000|2021-02-05 07:30:00|8538.8|8523.8|8534.6|8519.6|8539.3|8524.3|8534.1|8519.1|16
1612510500000|2021-02-05 07:35:00|8534.4|8519.4|8537.3|8522.3|8538.4|8523.4|8534.1|8519.1|15
1612510800000|2021-02-05 07:40:00|8537.6|8522.6|8538.8|8523.8|8539.3|8524.3|8536.9|8521.9|0
1612511100000|2021-02-05 07:45:00|8538.6|8523.6|8541.3|8526.3|8541.3|8526.3|8537.5|8522.5|6
1612511400000|2021-02-05 07:50:00|8541|8526|8542|8527|8542.5|8527.5|8540.3|8525.3|3
1612511700000|2021-02-05 07:55:00|8541.5|8526.5|8540.1|8525.1|8543|8528|8539|8524|5
1612512000000|2021-02-05 08:00:00|8538.1|8523.1|8541|8526|8542.6|8527.6|8538.1|8523.1|21
1612512300000|2021-02-05 08:05:00|8540.2|8525.2|8540|8525|8540.7|8525.7|8539|8524|123
1612512600000|2021-02-05 08:10:00|8540.5|8525.5|8541.5|8526.5|8541.5|8526.5|8540|8525|0
1612512900000|2021-02-05 08:15:00|8540.5|8525.5|8540.4|8525.4|8542|8527|8540.3|8525.3|12
1612513200000|2021-02-05 08:20:00|8540.7|8525.7|8543.6|8528.6|8544.1|8529.1|8540.1|8525.1|164
1612513500000|2021-02-05 08:25:00|8543.9|8528.9|8545.3|8530.3|8550.8|8535.8|8543.6|8528.6|32
1612513800000|2021-02-05 08:30:00|8545.6|8530.6|8546.4|8531.4|8546.8|8531.8|8544.9|8529.9|63
1612514100000|2021-02-05 08:35:00|8546.8|8531.8|8554|8539|8554.5|8539.5|8545.4|8530.4|46
1612514400000|2021-02-05 08:40:00|8554.1|8539.1|8550.5|8535.5|8554.7|8539.7|8550.3|8535.3|41
1612514700000|2021-02-05 08:45:00|8551.3|8536.3|8556.5|8541.5|8558|8543|8550.6|8535.6|21
1612515000000|2021-02-05 08:50:00|8556.8|8541.8|8558.1|8543.1|8563.8|8548.8|8555.9|8540.9|40
1612515300000|2021-02-05 08:55:00|8558.5|8543.5|8558.5|8543.5|8563.1|8548.1|8557.3|8542.3|32
1612515600000|2021-02-05 09:00:00|8558.8|8543.8|8548.5|8533.5|8561.5|8546.5|8548|8533|44
1612515900000|2021-02-05 09:05:00|8547.2|8532.2|8544.8|8529.8|8554|8539|8543.3|8528.3|68
1612516200000|2021-02-05 09:10:00|8545|8530|8548|8533|8549.6|8534.6|8543.3|8528.3|48
1612516500000|2021-02-05 09:15:00|8547.6|8532.6|8547.5|8532.5|8547.6|8532.6|8544.8|8529.8|133
1612516800000|2021-02-05 09:20:00|8547.7|8532.7|8549|8534|8554.4|8539.4|8547.7|8532.7|39
1612517100000|2021-02-05 09:25:00|8548.5|8533.5|8548.2|8533.2|8553.5|8538.5|8546.8|8531.8|31
1612517400000|2021-02-05 09:30:00|8548.5|8533.5|8539.2|8524.2|8548.5|8533.5|8539|8524|8
1612517700000|2021-02-05 09:35:00|8539.5|8524.5|8539|8524|8544.3|8529.3|8537.9|8522.9|22
1612518000000|2021-02-05 09:40:00|8539.4|8524.4|8541.4|8526.4|8541.9|8526.9|8537.9|8522.9|5
1612518300000|2021-02-05 09:45:00|8541.2|8526.2|8537.9|8522.9|8541.2|8526.2|8535.7|8520.7|79
1612518600000|2021-02-05 09:50:00|8538.1|8523.1|8548.9|8533.9|8550.4|8535.4|8537.9|8522.9|22
1612518900000|2021-02-05 09:55:00|8548|8533|8556|8541|8556.9|8541.9|8548|8533|40
1612519200000|2021-02-05 10:00:00|8554.7|8539.7|8539.2|8524.2|8555.7|8540.7|8539.2|8524.2|25
1612519500000|2021-02-05 10:05:00|8539|8524|8531.1|8516.1|8540.7|8525.7|8527.5|8512.5|39
1612519800000|2021-02-05 10:10:00|8531.4|8516.4|8524.7|8509.7|8532.1|8517.1|8524.7|8509.7|95
1612520100000|2021-02-05 10:15:00|8524.4|8509.4|8531.6|8516.6|8532.8|8517.8|8523.1|8508.1|137
1612520400000|2021-02-05 10:20:00|8531.1|8516.1|8529.6|8514.6|8535.8|8520.8|8527.2|8512.2|27
1612520700000|2021-02-05 10:25:00|8528.8|8513.8|8525.6|8510.6|8533.8|8518.8|8525.4|8510.4|26
1612521000000|2021-02-05 10:30:00|8526.4|8511.4|8522.8|8507.8|8527.1|8512.1|8522.8|8507.8|70
1612521300000|2021-02-05 10:35:00|8523.8|8508.8|8523.1|8508.1|8523.8|8508.8|8523.1|8508.1|6
1612521600000|2021-02-05 10:40:00|8523.8|8508.8|8525.4|8510.4|8525.4|8510.4|8523.6|8508.6|12
1612521900000|2021-02-05 10:45:00|8525.9|8510.9|8526.1|8511.1|8531.4|8516.4|8525.9|8510.9|14
1612522200000|2021-02-05 10:50:00|8526.4|8511.4|8526.6|8511.6|8531.1|8516.1|8526.4|8511.4|18
1612522500000|2021-02-05 10:55:00|8527.1|8512.1|8518.4|8503.4|8528.4|8513.4|8517.8|8502.8|34
1612522800000|2021-02-05 11:00:00|8517.4|8502.4|8517.4|8502.4|8519.9|8504.9|8517.3|8502.3|15
1612523100000|2021-02-05 11:05:00|8519.1|8504.1|8520.4|8505.4|8520.9|8505.9|8519.1|8504.1|20
1612523400000|2021-02-05 11:10:00|8521.3|8506.3|8525.3|8510.3|8525.3|8510.3|8518.9|8503.9|6
1612523700000|2021-02-05 11:15:00|8525.6|8510.6|8526.3|8511.3|8526.3|8511.3|8522.8|8507.8|7
1612524000000|2021-02-05 11:20:00|8525.8|8510.8|8525.2|8510.2|8527.3|8512.3|8525|8510|1
1612524300000|2021-02-05 11:25:00|8526.1|8511.1|8512.5|8497.5|8526.1|8511.1|8511.8|8496.8|46
1612524600000|2021-02-05 11:30:00|8517.8|8502.8|8518.3|8503.3|8518.7|8503.7|8517.8|8502.8|58
1612524900000|2021-02-05 11:35:00|8517.4|8502.4|8519.3|8504.3|8521.8|8506.8|8515.6|8500.6|10
1612525200000|2021-02-05 11:40:00|8517.8|8502.8|8517.8|8502.8|8517.8|8502.8|8517.8|8502.8|0
1612525500000|2021-02-05 11:45:00|8519.1|8504.1|8519.6|8504.6|8519.6|8504.6|8518.3|8503.3|3
1612525800000|2021-02-05 11:50:00|8520.1|8505.1|8525.5|8510.5|8527.1|8512.1|8520.1|8505.1|12
1612526100000|2021-02-05 11:55:00|8525.8|8510.8|8525.3|8510.3|8526.1|8511.1|8522.8|8507.8|20
1612526400000|2021-02-05 12:00:00|8529.4|8514.4|8531.6|8516.6|8532|8517|8527.9|8512.9|39
1612526700000|2021-02-05 12:05:00|8531.3|8516.3|8534.6|8519.6|8535|8520|8529.8|8514.8|28
1612527000000|2021-02-05 12:10:00|8534.1|8519.1|8539|8524|8544.1|8529.1|8534.1|8519.1|22
1612527300000|2021-02-05 12:15:00|8539.1|8524.1|8542.5|8527.5|8544.4|8529.4|8539.1|8524.1|38
1612527600000|2021-02-05 12:20:00|8542.3|8527.3|8541|8526|8543.2|8528.2|8536|8521|44
1612527900000|2021-02-05 12:25:00|8540.8|8525.8|8541.8|8526.8|8541.8|8526.8|8540.5|8525.5|1
1612528200000|2021-02-05 12:30:00|8542.3|8527.3|8542.8|8527.8|8544.8|8529.8|8542.3|8527.3|4
1612528500000|2021-02-05 12:35:00|8543|8528|8548.8|8533.8|8550.5|8535.5|8543|8528|20
1612528800000|2021-02-05 12:40:00|8549.2|8534.2|8544.8|8529.8|8549.2|8534.2|8542.7|8527.7|22
1612529100000|2021-02-05 12:45:00|8546.8|8531.8|8546.5|8531.5|8548.2|8533.2|8546.5|8531.5|8
1612529400000|2021-02-05 12:50:00|8546.7|8531.7|8546.8|8531.8|8548.7|8533.7|8544.7|8529.7|30
1612529700000|2021-02-05 12:55:00|8546.7|8531.7|8546.8|8531.8|8548.8|8533.8|8546.5|8531.5|12
1612530000000|2021-02-05 13:00:00|8547|8532|8538.4|8523.4|8547.3|8532.3|8535|8520|26
1612530300000|2021-02-05 13:05:00|8538.2|8523.2|8521.4|8506.4|8541.9|8526.9|8519.5|8504.5|98
1612530600000|2021-02-05 13:10:00|8521.7|8506.7|8522|8507|8523.2|8508.2|8510.5|8495.5|146
1612530900000|2021-02-05 13:15:00|8522.4|8507.4|8525.2|8510.2|8529.5|8514.5|8520.5|8505.5|40
1612531200000|2021-02-05 13:20:00|8525.5|8510.5|8528.4|8513.4|8530|8515|8522.2|8507.2|23
1612531500000|2021-02-05 13:25:00|8528|8513|8522.5|8507.5|8528|8513|8522.5|8507.5|75
1612531800000|2021-02-05 13:30:00|8519.2|8504.2|8511.2|8496.2|8523.5|8508.5|8511.2|8496.2|209
1612532100000|2021-02-05 13:35:00|8512|8497|8522.7|8507.7|8522.7|8507.7|8511.2|8496.2|116
1612532400000|2021-02-05 13:40:00|8523|8508|8517.2|8502.2|8525.5|8510.5|8515.9|8500.9|83
1612532700000|2021-02-05 13:45:00|8517.6|8502.6|8524.1|8509.1|8531.4|8516.4|8517.5|8502.5|52
1612533000000|2021-02-05 13:50:00|8523.9|8508.9|8509.7|8494.7|8523.9|8508.9|8509.7|8494.7|78
1612533300000|2021-02-05 13:55:00|8509.5|8494.5|8506.2|8491.2|8509.5|8494.5|8501.5|8486.5|122
1612533600000|2021-02-05 14:00:00|8505.7|8490.7|8500.7|8485.7|8507.1|8492.1|8500.7|8485.7|86
1612533900000|2021-02-05 14:05:00|8502.2|8487.2|8505.2|8490.2|8505.2|8490.2|8498.4|8483.4|179
1612534200000|2021-02-05 14:10:00|8505.6|8490.6|8502.4|8487.4|8505.9|8490.9|8502.2|8487.2|133
1612534500000|2021-02-05 14:15:00|8502.3|8487.3|8500.9|8485.9|8504.8|8489.8|8486.8|8471.8|174
1612534800000|2021-02-05 14:20:00|8500.6|8485.6|8518.8|8503.8|8524.6|8509.6|8498.9|8483.9|651
1612535100000|2021-02-05 14:25:00|8518.6|8503.6|8521.9|8506.9|8530.9|8515.9|8515.3|8500.3|472
1612535400000|2021-02-05 14:30:00|8521|8506|8523.9|8508.9|8545.2|8530.2|8519.9|8504.9|395
1612535700000|2021-02-05 14:35:00|8523.6|8508.6|8523|8508|8530.5|8515.5|8522.6|8507.6|172
1612536000000|2021-02-05 14:40:00|8523.5|8508.5|8512.6|8497.6|8525.1|8510.1|8508.5|8493.5|388
1612536300000|2021-02-05 14:45:00|8513.1|8498.1|8513.7|8498.7|8516.9|8501.9|8506.8|8491.8|232
1612536600000|2021-02-05 14:50:00|8513.5|8498.5|8528|8513|8535.7|8520.7|8512.1|8497.1|316
1612536900000|2021-02-05 14:55:00|8528.3|8513.3|8524|8509|8529.3|8514.3|8517.1|8502.1|279
1612537200000|2021-02-05 15:00:00|8523.6|8508.6|8507.3|8492.3|8527.3|8512.3|8505.6|8490.6|193
1612537500000|2021-02-05 15:05:00|8506.5|8491.5|8508.2|8493.2|8508.2|8493.2|8493.2|8478.2|231
1612537800000|2021-02-05 15:10:00|8508|8493|8498.3|8483.3|8508|8493|8491.4|8476.4|323
1612538100000|2021-02-05 15:15:00|8495.4|8480.4|8474.8|8459.8|8495.4|8480.4|8463.7|8448.7|409
1612538400000|2021-02-05 15:20:00|8474.5|8459.5|8465.9|8450.9|8482.3|8467.3|8456.7|8441.7|381
1612538700000|2021-02-05 15:25:00|8466.8|8451.8|8482.1|8467.1|8483.1|8468.1|8465.1|8450.1|267
1612539000000|2021-02-05 15:30:00|8482.3|8467.3|8466.9|8451.9|8483.9|8468.9|8463.9|8448.9|335
1612539300000|2021-02-05 15:35:00|8466.7|8451.7|8469.5|8454.5|8487.6|8472.6|8466.7|8451.7|373
1612539600000|2021-02-05 15:40:00|8470.2|8455.2|8467|8452|8471.9|8456.9|8462|8447|371
1612539900000|2021-02-05 15:45:00|8466.7|8451.7|8467.2|8452.2|8467.8|8452.8|8458.2|8443.2|507
1612540200000|2021-02-05 15:50:00|8467|8452|8473|8458|8476.4|8461.4|8461.7|8446.7|293
1612540500000|2021-02-05 15:55:00|8472.7|8457.7|8458.8|8443.8|8472.7|8457.7|8458.8|8443.8|272
1612540800000|2021-02-05 16:00:00|8459|8444|8452.8|8437.8|8463|8448|8451.7|8436.7|140
1612541100000|2021-02-05 16:05:00|8452.7|8437.7|8471.5|8456.5|8475|8460|8452.7|8437.7|275
1612541400000|2021-02-05 16:10:00|8471.2|8456.2|8466.5|8451.5|8473.7|8458.7|8465.2|8450.2|155
1612541700000|2021-02-05 16:15:00|8466.2|8451.2|8447|8432|8466.7|8451.7|8447|8432|205
1612542000000|2021-02-05 16:20:00|8446.9|8431.9|8448.5|8433.5|8459.4|8444.4|8443|8428|351
1612542300000|2021-02-05 16:25:00|8448|8433|8442.3|8427.3|8448.7|8433.7|8433.1|8418.1|496
1612542600000|2021-02-05 16:30:00|8441.8|8426.8|8432.5|8417.5|8441.8|8426.8|8432|8417|261
1612542900000|2021-02-05 16:35:00|8432.7|8417.7|8427.6|8412.6|8437.8|8422.8|8422.6|8407.6|469
1612543200000|2021-02-05 16:40:00|8427.3|8412.3|8423.5|8408.5|8434.6|8419.6|8423.1|8408.1|249
1612543500000|2021-02-05 16:45:00|8423.2|8408.2|8422.8|8407.8|8431.5|8416.5|8422.7|8407.7|218
1612543800000|2021-02-05 16:50:00|8422.2|8407.2|8418.8|8403.8|8423.7|8408.7|8416.5|8401.5|289
1612544100000|2021-02-05 16:55:00|8419.2|8404.2|8406.5|8391.5|8420|8405|8406.5|8391.5|241
1612544400000|2021-02-05 17:00:00|8406.7|8391.7|8398.5|8383.5|8413|8398|8398.5|8383.5|323
1612544700000|2021-02-05 17:05:00|8396.8|8381.8|8410.4|8395.4|8415.6|8400.6|8396.8|8381.8|459
1612545000000|2021-02-05 17:10:00|8410.1|8395.1|8401.7|8386.7|8410.4|8395.4|8401.4|8386.4|137
1612545300000|2021-02-05 17:15:00|8401.4|8386.4|8399.4|8384.4|8405.2|8390.2|8399.4|8384.4|133
1612545600000|2021-02-05 17:20:00|8399.1|8384.1|8412.6|8397.6|8415.1|8400.1|8397.6|8382.6|163
1612545900000|2021-02-05 17:25:00|8411.6|8396.6|8410.4|8395.4|8418.1|8403.1|8408.1|8393.1|305
1612546200000|2021-02-05 17:30:00|8410.8|8395.8|8413.5|8398.5|8416.9|8401.9|8409.6|8394.6|213
1612546500000|2021-02-05 17:35:00|8413.3|8398.3|8406.3|8391.3|8416.1|8401.1|8404.5|8389.5|129
1612546800000|2021-02-05 17:40:00|8405.8|8390.8|8408.5|8393.5|8411.5|8396.5|8405.6|8390.6|125
1612547100000|2021-02-05 17:45:00|8408.8|8393.8|8393.4|8378.4|8408.8|8393.8|8391.8|8376.8|165
1612547400000|2021-02-05 17:50:00|8393.6|8378.6|8392.9|8377.9|8399.1|8384.1|8392.8|8377.8|163
1612547700000|2021-02-05 17:55:00|8392.8|8377.8|8392.9|8377.9|8394.4|8379.4|8381.6|8366.6|216
1612548000000|2021-02-05 18:00:00|8392.6|8377.6|8392.1|8377.1|8399.6|8384.6|8384.9|8369.9|184
1612548300000|2021-02-05 18:05:00|8391.8|8376.8|8391.1|8376.1|8396.1|8381.1|8390.4|8375.4|99
1612548600000|2021-02-05 18:10:00|8390.8|8375.8|8385.1|8370.1|8391.9|8376.9|8383.4|8368.4|67
1612548900000|2021-02-05 18:15:00|8385.6|8370.6|8391.8|8376.8|8398.9|8383.9|8385.4|8370.4|142
1612549200000|2021-02-05 18:20:00|8391.1|8376.1|8372.2|8357.2|8391.1|8376.1|8371.9|8356.9|226
1612549500000|2021-02-05 18:25:00|8372.6|8357.6|8366.4|8351.4|8372.7|8357.7|8364.6|8349.6|164
1612549800000|2021-02-05 18:30:00|8365.9|8350.9|8365.1|8350.1|8369.8|8354.8|8361.5|8346.5|266
1612550100000|2021-02-05 18:35:00|8365.8|8350.8|8367|8352|8367.3|8352.3|8364.8|8349.8|174
1612550400000|2021-02-05 18:40:00|8368|8353|8372|8357|8377|8362|8367|8352|179
1612550700000|2021-02-05 18:45:00|8371.8|8356.8|8383.1|8368.1|8388|8373|8370.7|8355.7|244
1612551000000|2021-02-05 18:50:00|8383|8368|8392|8377|8394.5|8379.5|8382.3|8367.3|157
1612551300000|2021-02-05 18:55:00|8391.3|8376.3|8392.3|8377.3|8397.9|8382.9|8387|8372|131
1612551600000|2021-02-05 19:00:00|8391.7|8376.7|8390.2|8375.2|8394.9|8379.9|8382.8|8367.8|315
1612551900000|2021-02-05 19:05:00|8387|8372|8385.3|8370.3|8394.2|8379.2|8383.3|8368.3|463
1612552200000|2021-02-05 19:10:00|8386.3|8371.3|8365|8350|8390.6|8375.6|8354.6|8339.6|2690
1612552500000|2021-02-05 19:15:00|8366.1|8351.1|8355.5|8340.5|8370.1|8355.1|8351.8|8336.8|681
1612749600000|2021-02-08 02:00:00|8391.7|8376.7|8440.5|8425.5|8441.8|8426.8|8388.2|8357.1|280
1612749900000|2021-02-08 02:05:00|8440.8|8425.8|8457|8442|8458.3|8443.3|8437.8|8422.8|140
1612750200000|2021-02-08 02:10:00|8453.3|8438.3|8443.4|8428.4|8454.8|8439.8|8433.9|8418.9|117
1612750500000|2021-02-08 02:15:00|8441|8426|8445|8430|8445|8430|8435.6|8420.6|78
1612750800000|2021-02-08 02:20:00|8444|8429|8443.7|8428.7|8445.9|8430.9|8440.4|8425.4|21
1612751100000|2021-02-08 02:25:00|8443.9|8428.9|8441.9|8426.9|8444|8429|8441.5|8426.5|21
1612751400000|2021-02-08 02:30:00|8441.7|8426.7|8446|8431|8449.4|8434.4|8440.9|8425.9|40
1612751700000|2021-02-08 02:35:00|8445.5|8430.5|8449.9|8434.9|8450.4|8435.4|8445.5|8430.5|11
1612752000000|2021-02-08 02:40:00|8450.2|8435.2|8450.1|8435.1|8450.7|8435.7|8449.9|8434.9|12
1612752300000|2021-02-08 02:45:00|8449.9|8434.9|8478.1|8463.1|8480.9|8465.9|8449.9|8434.9|115
1612752600000|2021-02-08 02:50:00|8479.1|8464.1|8472.7|8457.7|8482.2|8467.2|8472.7|8457.7|3
1612752900000|2021-02-08 02:55:00|8472|8457|8472.9|8457.9|8478.4|8458.6|8471.6|8453.4|8
1612753200000|2021-02-08 03:00:00|8473.2|8458.2|8475.3|8460.3|8481.9|8466.9|8472.8|8453.4|6
1612753500000|2021-02-08 03:05:00|8474.9|8459.9|8482.9|8467.9|8482.9|8467.9|8474.9|8459.9|7
1612753800000|2021-02-08 03:10:00|8483.1|8468.1|8483.1|8468.1|8483.6|8468.6|8479.4|8464.4|11
1612754100000|2021-02-08 03:15:00|8483.3|8468.3|8484.6|8469.6|8485.3|8470.3|8483.3|8468.3|9
1612754400000|2021-02-08 03:20:00|8483.9|8468.9|8484.6|8469.6|8484.6|8469.6|8483.1|8468.1|1
1612754700000|2021-02-08 03:25:00|8484.1|8469.1|8487.6|8472.6|8487.8|8472.8|8484.1|8469.1|8
1612755000000|2021-02-08 03:30:00|8487.4|8472.4|8486.9|8471.9|8487.4|8472.4|8483.8|8468.8|18
1612755300000|2021-02-08 03:35:00|8486.6|8471.6|8484.9|8469.9|8487.4|8472.4|8482.9|8467.9|43
1612755600000|2021-02-08 03:40:00|||||||||1
1612755900000|2021-02-08 03:45:00|8482.6|8467.6|8478.1|8463.1|8482.6|8467.6|8477.8|8462.8|9
1612756200000|2021-02-08 03:50:00|8478|8463|8476.1|8461.1|8478.1|8463.1|8475.8|8460.8|3
1612756500000|2021-02-08 03:55:00|8475.8|8460.8|8474.8|8459.8|8475.8|8460.8|8474.8|8459.8|0
1612756800000|2021-02-08 04:00:00|8474.6|8459.6|8473.8|8458.8|8474.8|8459.8|8472.5|8457.5|5
1612757100000|2021-02-08 04:05:00|8474.6|8459.6|8471|8456|8474.6|8459.6|8471|8456|27
1612757400000|2021-02-08 04:10:00|8471.1|8456.1|8471.1|8456.1|8471.1|8456.1|8471.1|8456.1|0
1612757700000|2021-02-08 04:15:00|8470.5|8455.5|8471|8456|8471|8456|8468.8|8453.8|10
1612758000000|2021-02-08 04:20:00|8471.7|8456.7|8472.2|8457.2|8473.5|8458.5|8471.5|8456.5|2
1612758300000|2021-02-08 04:25:00|8472|8457|8473.2|8458.2|8475.2|8460.2|8471.7|8456.7|2
1612758600000|2021-02-08 04:30:00|8469.7|8454.7|8467|8452|8473|8454.7|8467|8446.8|2
1612758900000|2021-02-08 04:35:00|8472.2|8447.2|8466.4|8451.4|8472.2|8452.7|8466|8447.2|5
1612759200000|2021-02-08 04:40:00|8466.7|8451.7|8474.2|8459.2|8474.7|8459.2|8466.7|8449.4|5
1612759500000|2021-02-08 04:45:00|8474.9|8459.9|8472.5|8457.5|8474.9|8459.9|8472.5|8457.5|6
1612759800000|2021-02-08 04:50:00|8472.9|8457.9|8472.9|8457.9|8472.9|8457.9|8472.9|8457.9|5
1612760100000|2021-02-08 04:55:00|8472.7|8457.7|8472.4|8457.4|8472.7|8457.7|8472.4|8457.4|3
1612760400000|2021-02-08 05:00:00|8474.9|8459.9|8472.4|8457.4|8474.9|8459.9|8471.9|8456.9|3
1612760700000|2021-02-08 05:05:00|8472.1|8457.1|8472.6|8457.6|8472.9|8457.9|8471.9|8456.9|6
1612761000000|2021-02-08 05:10:00|8472.4|8457.4|8469.5|8454.5|8472.4|8457.4|8466.7|8451.7|2
1612761300000|2021-02-08 05:15:00|8469.2|8454.2|8468.2|8453.2|8469.2|8454.2|8468.2|8453.2|0
1612762200000|2021-02-08 05:30:00|8468.4|8453.4|8466.5|8451.5|8468.7|8453.7|8461.5|8446.5|19
1612762500000|2021-02-08 05:35:00|8467.2|8452.2|8475.1|8460.1|8477.8|8462.8|8467.2|8452.2|14
1612762800000|2021-02-08 05:40:00|8474.8|8459.8|8476.4|8461.4|8476.6|8461.6|8474.8|8459.8|2
1612763100000|2021-02-08 05:45:00|8478.6|8463.6|8486.9|8471.9|8487.1|8472.1|8478.6|8463.6|12
1612763400000|2021-02-08 05:50:00|8486.6|8471.6|8485.1|8470.1|8486.6|8471.6|8484.4|8469.4|7
1612763700000|2021-02-08 05:55:00|8485.6|8470.6|8486.1|8471.1|8487.1|8472.1|8484.7|8469.7|2
1612764000000|2021-02-08 06:00:00|8488.2|8473.2|8487|8472|8488.8|8473.8|8486.4|8471.4|16
1612764300000|2021-02-08 06:05:00|8486.3|8471.3|8487.3|8472.3|8487.3|8472.3|8486.3|8471.3|1
1612764600000|2021-02-08 06:10:00|8487.6|8472.6|8487.1|8472.1|8487.6|8472.6|8487.1|8472.1|0
1612764900000|2021-02-08 06:15:00|8484|8469|8487.5|8472.5|8487.5|8472.5|8477|8462|12
1612765200000|2021-02-08 06:20:00|8487.3|8472.3|8487|8472|8487.5|8472.5|8487|8472|0
1612765500000|2021-02-08 06:25:00|8487.1|8472.1|8486.6|8471.6|8487.1|8472.1|8486.6|8471.6|0
1612765800000|2021-02-08 06:30:00|8487|8472|8485|8470|8487|8472|8485|8470|0
1612766100000|2021-02-08 06:35:00|8485.3|8470.3|8483.3|8468.3|8485.3|8470.3|8482.6|8467.6|0
1612766400000|2021-02-08 06:40:00|8483.8|8468.8|8483.3|8468.3|8483.8|8468.8|8483.3|8468.3|1
1612766700000|2021-02-08 06:45:00|8482.8|8467.8|8482.1|8467.1|8482.8|8467.8|8482.1|8467.1|0
1612767000000|2021-02-08 06:50:00|8482.5|8467.5|8483.5|8468.5|8483.7|8468.7|8482|8467|0
1612767300000|2021-02-08 06:55:00|8483.3|8468.3|8475.1|8460.1|8483.6|8468.6|8475.1|8460.1|12
1612767600000|2021-02-08 07:00:00|8472.7|8457.7|8472.3|8457.3|8473.7|8458.7|8472.3|8457.3|0
1612767900000|2021-02-08 07:05:00|8472.2|8457.2|8477.8|8462.8|8479.3|8464.3|8471.8|8456.8|4
1612768200000|2021-02-08 07:10:00|8476.3|8461.3|8471.9|8456.9|8476.3|8461.3|8471.9|8456.9|0
1612768500000|2021-02-08 07:15:00|8471.7|8456.7|8472.4|8457.4|8475.5|8460.5|8470.9|8455.9|12
1612768800000|2021-02-08 07:20:00|8469.4|8454.4|8481.9|8466.9|8482|8467|8468.7|8453.7|35
1612769100000|2021-02-08 07:25:00|8481.4|8466.4|8474.2|8459.2|8481.4|8466.4|8474.2|8459.2|3
1612769400000|2021-02-08 07:30:00|8473.4|8458.4|8475.1|8460.1|8475.1|8460.1|8471.7|8456.7|9
1612769700000|2021-02-08 07:35:00|8474.9|8459.9|8472.9|8457.9|8474.9|8459.9|8472.9|8457.9|0
1612770000000|2021-02-08 07:40:00|8473|8458|8472.9|8457.9|8475.1|8460.1|8472.9|8457.9|0
1612770300000|2021-02-08 07:45:00|8473.6|8458.6|8473.4|8458.4|8473.6|8458.6|8473.4|8458.4|6
1612770900000|2021-02-08 07:55:00|8473.6|8458.6|8473.9|8458.9|8473.9|8458.9|8473.4|8458.4|29
1612771200000|2021-02-08 08:00:00|8473.8|8458.8|8475.1|8460.1|8475.8|8460.8|8473.6|8458.6|13
1612771500000|2021-02-08 08:05:00|8476.9|8461.9|8479.4|8464.4|8479.4|8464.4|8476.9|8461.9|11
1612771800000|2021-02-08 08:10:00|8478.7|8463.7|8474.6|8459.6|8478.7|8463.7|8474.6|8459.6|9
1612772100000|2021-02-08 08:15:00|8474.1|8459.1|8469.6|8454.6|8474.1|8459.1|8469.4|8454.4|6
1612772400000|2021-02-08 08:20:00|8469.9|8454.9|8474.4|8459.4|8478.8|8463.8|8469.6|8454.6|16
1612772700000|2021-02-08 08:25:00|8473.6|8458.6|8473.4|8458.4|8473.6|8458.6|8473.4|8458.4|6
1612773000000|2021-02-08 08:30:00|8473.6|8458.6|8472.3|8457.3|8479|8464|8472.3|8457.3|19
1612773300000|2021-02-08 08:35:00|8472.6|8457.6|8458.6|8443.6|8472.6|8457.6|8457.1|8442.1|25
1612773600000|2021-02-08 08:40:00|8457.6|8442.6|8468.3|8453.3|8468.3|8453.3|8457.6|8442.6|60
1612773900000|2021-02-08 08:45:00|8467.3|8452.3|8454.6|8439.6|8468.3|8453.3|8454.6|8439.6|86
1612774200000|2021-02-08 08:50:00|8454.5|8439.5|8446.7|8431.7|8458.8|8443.8|8443.8|8424.8|79
1612774500000|2021-02-08 08:55:00|8446.3|8431.3|8443.3|8428.3|8446.3|8431.3|8443.2|8428.2|80
1612774800000|2021-02-08 09:00:00|8442.4|8427.4|8442.1|8427.1|8443.7|8428.7|8439.3|8424.3|22
1612775100000|2021-02-08 09:05:00|8442|8427|8443.8|8428.8|8444|8429|8442|8427|45
1612775400000|2021-02-08 09:10:00|8443.2|8428.2|8458.5|8443.5|8459|8444|8443.2|8428.2|107
1612775700000|2021-02-08 09:15:00|8458.8|8443.8|8465.2|8450.2|8465.2|8450.2|8458.8|8443.8|10
1612776000000|2021-02-08 09:20:00|8464.7|8449.7|8462.7|8447.7|8466|8451|8462.5|8447.5|10
1612776300000|2021-02-08 09:25:00|8461.8|8446.8|8454.7|8439.7|8461.8|8446.8|8454.7|8439.7|14
1612776600000|2021-02-08 09:30:00|8454.5|8439.5|8450.5|8435.5|8454.5|8439.5|8446.9|8431.9|20
1612776900000|2021-02-08 09:35:00|8450.3|8435.3|8453|8438|8453|8438|8450.3|8435.3|6
1612777200000|2021-02-08 09:40:00|8451.4|8436.4|8454.4|8439.4|8454.4|8439.4|8451.4|8436.4|10
1612777500000|2021-02-08 09:45:00|8454|8439|8451.5|8436.5|8454|8439|8449.4|8434.4|11
1612777800000|2021-02-08 09:50:00|||||||||7
1612778100000|2021-02-08 09:55:00|8451.4|8436.4|8454.9|8439.9|8454.9|8439.9|8451.4|8436.4|8
1612778400000|2021-02-08 10:00:00|8455.2|8440.2|8466.7|8451.7|8466.9|8451.9|8455.2|8440.2|48
1612778700000|2021-02-08 10:05:00|8466.2|8451.2|8457.4|8442.4|8466.9|8451.9|8454.6|8434.4|50
1612779000000|2021-02-08 10:10:00|8454.6|8439.6|8461.9|8446.9|8462.2|8447.2|8452.1|8437.1|28
1612779300000|2021-02-08 10:15:00|8463.7|8448.7|8465.2|8450.2|8465.2|8450.2|8463.7|8448.7|7
1612779600000|2021-02-08 10:20:00|8460.7|8445.7|8464.7|8449.7|8465.1|8450.1|8459.6|8444.6|18
1612779900000|2021-02-08 10:25:00|8464.9|8449.9|8465.1|8450.1|8465.1|8450.1|8464.7|8449.7|5
1612780200000|2021-02-08 10:30:00|8464.9|8449.9|8466.1|8451.1|8466.1|8451.1|8464.6|8449.6|8
1612780500000|2021-02-08 10:35:00|8465.6|8450.6|8463.9|8448.9|8465.6|8450.6|8463.6|8448.6|8
1612780800000|2021-02-08 10:40:00|8463.6|8448.6|8466.7|8451.7|8466.7|8451.7|8462.7|8447.7|18
1612781100000|2021-02-08 10:45:00|8467.1|8452.1|8467.6|8452.6|8468.1|8453.1|8466.6|8451.6|13
1612781400000|2021-02-08 10:50:00|8467.9|8452.9|8470.8|8455.8|8472.3|8457.3|8467.9|8452.9|10
1612781700000|2021-02-08 10:55:00|8471.4|8456.4|8470.3|8455.3|8471.4|8456.4|8470.3|8455.3|6
1612782000000|2021-02-08 11:00:00|8469.8|8454.8|8470.8|8455.8|8470.9|8455.9|8469.6|8454.6|11
1612782300000|2021-02-08 11:05:00|8470.4|8455.4|8473.8|8458.8|8473.8|8458.8|8469.6|8454.6|40
1612782600000|2021-02-08 11:10:00|8473.9|8458.9|8475.4|8460.4|8480.7|8465.7|8473.8|8458.8|40
1612782900000|2021-02-08 11:15:00|8475.3|8460.3|8477.1|8462.1|8478.6|8463.6|8472.9|8457.9|16
1612783200000|2021-02-08 11:20:00|8476.8|8461.8|8479.4|8464.4|8480.3|8465.3|8476.4|8461.4|17
1612783500000|2021-02-08 11:25:00|8478.9|8463.9|8481.9|8466.9|8482.4|8467.4|8478.8|8463.8|43
1612783800000|2021-02-08 11:30:00|8483.8|8468.8|8485.6|8470.6|8485.6|8470.6|8483.8|8468.8|31
1612784100000|2021-02-08 11:35:00|8486.3|8471.3|8485.3|8470.3|8489|8474|8484.3|8469.3|26
1612784400000|2021-02-08 11:40:00|8485.1|8470.1|8495.8|8480.8|8496.3|8481.3|8484.3|8469.3|95
1612784700000|2021-02-08 11:45:00|8496.1|8481.1|8493.6|8478.6|8496.1|8481.1|8491.8|8476.8|31
1612785000000|2021-02-08 11:50:00|8493.1|8478.1|8476.9|8461.9|8495.8|8480.8|8476.5|8460|128
1612785300000|2021-02-08 11:55:00|8477.6|8462.6|8483.6|8468.6|8487.6|8472.6|8477.1|8462.1|64
1612785600000|2021-02-08 12:00:00|8481.1|8466.1|8486.1|8471.1|8487.6|8472.6|8481.1|8466.1|16
1612785900000|2021-02-08 12:05:00|8486.3|8471.3|8489.4|8474.4|8492.4|8477.4|8485.9|8470.9|76
1612786200000|2021-02-08 12:10:00|8490.5|8475.5|8502.5|8487.5|8504.8|8489.8|8490.5|8475.5|318
1612786500000|2021-02-08 12:15:00|8502.3|8487.3|8496.7|8481.7|8502.5|8487.5|8496.2|8481.2|21
1612786800000|2021-02-08 12:20:00|8496.8|8481.8|8496.2|8481.2|8497.3|8482.3|8495.7|8480.7|64
1612787100000|2021-02-08 12:25:00|8496.5|8481.5|8501.8|8486.8|8503|8488|8496.3|8481.3|40
1612787400000|2021-02-08 12:30:00|8504.3|8489.3|8507.6|8492.6|8507.8|8492.8|8502.8|8487.8|32
1612787700000|2021-02-08 12:35:00|8507.8|8492.8|8500.5|8485.5|8514|8499|8497.1|8482.1|43
1612788000000|2021-02-08 12:40:00|8501.1|8486.1|8502.5|8487.5|8502.5|8487.5|8498.5|8483.5|17
1612788300000|2021-02-08 12:45:00|8502.7|8487.7|8501.2|8486.2|8503.3|8488.3|8497.3|8482.3|11
1612788600000|2021-02-08 12:50:00|8501.7|8486.7|8497.7|8482.7|8503.4|8488.4|8497.7|8482.7|53
1612788900000|2021-02-08 12:55:00|8497.6|8482.6|8484.7|8469.7|8497.6|8482.6|8480.9|8465.9|37
1612789200000|2021-02-08 13:00:00|8487.7|8472.7|8494.7|8479.7|8494.7|8479.7|8484.6|8469.6|47
1612789500000|2021-02-08 13:05:00|8494.4|8479.4|8508|8493|8508.2|8493.2|8494.4|8479.4|53
1612789800000|2021-02-08 13:10:00|8507.7|8492.7|8512.8|8497.8|8512.8|8497.8|8504.2|8489.2|90
1612790100000|2021-02-08 13:15:00|8513.9|8498.9|8508.3|8493.3|8515.6|8500.6|8499.4|8484.4|35
1612790400000|2021-02-08 13:20:00|8507.8|8492.8|8514.7|8499.7|8515.7|8500.7|8507.5|8492.5|64
1612790700000|2021-02-08 13:25:00|8514.8|8499.8|8516.2|8501.2|8516.8|8501.8|8509.2|8494.2|54
1612791000000|2021-02-08 13:30:00|8515.2|8500.2|8507|8492|8515.2|8500.2|8506.7|8491.7|39
1612791300000|2021-02-08 13:35:00|8506.8|8491.8|8501.1|8486.1|8509.5|8494.5|8501|8486|187
1612791600000|2021-02-08 13:40:00|8501|8486|8518.7|8503.7|8522.8|8507.8|8500.3|8485.3|150
1612791900000|2021-02-08 13:45:00|8518.5|8503.5|8511.7|8496.7|8519.2|8504.2|8510.5|8495.5|31
1612792200000|2021-02-08 13:50:00|8512.5|8497.5|8507.1|8492.1|8513|8498|8505.6|8490.6|56
1612792500000|2021-02-08 13:55:00|8506.7|8491.7|8492.8|8477.8|8507.6|8492.6|8491.3|8476.3|183
1612792800000|2021-02-08 14:00:00|8492.9|8477.9|8502.1|8487.1|8506.4|8491.4|8492.8|8477.8|126
1612793100000|2021-02-08 14:05:00|8501.8|8486.8|8485.6|8470.6|8501.8|8486.8|8484.8|8469.8|157
1612793400000|2021-02-08 14:10:00|8486.5|8471.5|8485.8|8470.8|8494.1|8479.1|8485.8|8470.8|150
1612793700000|2021-02-08 14:15:00|8486.3|8471.3|8492.9|8477.9|8493.9|8478.9|8483.9|8468.9|226
1612794000000|2021-02-08 14:20:00|8493.4|8478.4|8478.4|8463.4|8494.4|8479.4|8478.1|8463.1|201
1612794300000|2021-02-08 14:25:00|8477.9|8462.9|8469.7|8454.7|8478.4|8463.4|8467.2|8452.2|171
1612794600000|2021-02-08 14:30:00|8474.8|8459.8|8471.4|8456.4|8476.9|8461.9|8463.5|8448.5|399
1612794900000|2021-02-08 14:35:00|8471.1|8456.1|8483.7|8468.7|8487.5|8472.5|8469.5|8454.5|204
1612795200000|2021-02-08 14:40:00|8484.2|8469.2|8469.1|8454.1|8484.2|8469.2|8468.9|8453.9|171
1612795500000|2021-02-08 14:45:00|8469.4|8454.4|8468.6|8453.6|8479.4|8464.4|8465.1|8450.1|342
1612795800000|2021-02-08 14:50:00|8469.4|8454.4|8475.7|8460.7|8479.1|8464.1|8468.4|8453.4|229
1612796100000|2021-02-08 14:55:00|8475.9|8460.9|8464.1|8449.1|8476.7|8461.7|8463.9|8448.9|109
1612796400000|2021-02-08 15:00:00|8464.4|8449.4|8478.3|8463.3|8483.1|8468.1|8463.9|8448.9|106
1612796700000|2021-02-08 15:05:00|8478.4|8463.4|8478.4|8463.4|8483.7|8468.7|8471.1|8456.1|83
1612797000000|2021-02-08 15:10:00|8478.9|8463.9|8469.8|8454.8|8483.9|8468.9|8466.8|8451.8|160
1612797300000|2021-02-08 15:15:00|8470.3|8455.3|8474.9|8459.9|8478.4|8463.4|8470.3|8455.3|72
1612797600000|2021-02-08 15:20:00|8474.8|8459.8|8476.6|8461.6|8482.9|8467.9|8468.1|8453.1|195
1612797900000|2021-02-08 15:25:00|8476.8|8461.8|8471.6|8456.6|8476.9|8461.9|8465|8450|208
1612798200000|2021-02-08 15:30:00|8471.5|8456.5|8470.3|8455.3|8475|8460|8467.3|8452.3|414
1612798500000|2021-02-08 15:35:00|8470.7|8455.7|8470.3|8455.3|8477.2|8462.2|8468.8|8453.8|330
1612798800000|2021-02-08 15:40:00|8471.2|8456.2|8474.8|8459.8|8477|8462|8468.2|8453.2|202
1612799100000|2021-02-08 15:45:00|8475.3|8460.3|8473.2|8458.2|8482.5|8467.5|8473|8458|404
1612799400000|2021-02-08 15:50:00|8473|8458|8476.2|8461.2|8482.2|8467.2|8470.1|8455.1|368
1612799700000|2021-02-08 15:55:00|8476|8461|8476.3|8461.3|8479.5|8464.5|8474|8459|163
1612800000000|2021-02-08 16:00:00|8479.7|8464.7|8473.5|8458.5|8481|8466|8473.5|8458.5|148
1612800300000|2021-02-08 16:05:00|8471.8|8456.8|8490.8|8475.8|8492.3|8477.3|8469|8454|368
1612800600000|2021-02-08 16:10:00|8490.5|8475.5|8495.1|8480.1|8495.5|8480.5|8487.2|8472.2|141
1612800900000|2021-02-08 16:15:00|8494.8|8479.8|8493.1|8478.1|8497.1|8482.1|8490.8|8475.8|110
1612801200000|2021-02-08 16:20:00|8494.1|8479.1|8489.5|8474.5|8499.1|8484.1|8487.7|8472.7|155
1612801500000|2021-02-08 16:25:00|8490.7|8475.7|8494.5|8479.5|8498.2|8483.2|8490.2|8475.2|93
1612801800000|2021-02-08 16:30:00|8494.3|8479.3|8492|8477|8496.2|8481.2|8486.2|8471.2|89
1612802100000|2021-02-08 16:35:00|8492.6|8477.6|8484.2|8469.2|8494|8479|8484.2|8469.2|141
1612802400000|2021-02-08 16:40:00|8484|8469|8482.2|8467.2|8488.7|8473.7|8482.2|8467.2|80
1612802700000|2021-02-08 16:45:00|8482.5|8467.5|8485.2|8470.2|8488.2|8473.2|8479.5|8464.5|178
1612803000000|2021-02-08 16:50:00|8484.7|8469.7|8496.2|8481.2|8497.3|8482.3|8482.3|8467.3|101
1612803300000|2021-02-08 16:55:00|8496.5|8481.5|8492.7|8477.7|8497.3|8482.3|8492.2|8477.2|116
1612803600000|2021-02-08 17:00:00|8493.3|8478.3|8495.7|8480.7|8496|8481|8493.3|8478.3|86
1612803900000|2021-02-08 17:05:00|8495.2|8480.2|8503.5|8488.5|8506.4|8491.4|8494.7|8479.7|110
1612804200000|2021-02-08 17:10:00|8503.4|8488.4|8502.7|8487.7|8504.5|8489.5|8502|8487|150
1612804500000|2021-02-08 17:15:00|8501.6|8486.6|8503.9|8488.9|8507.6|8492.6|8497.7|8482.7|129
1612804800000|2021-02-08 17:20:00|8503.7|8488.7|8508.6|8493.6|8508.6|8493.6|8500.2|8485.2|64
1612805100000|2021-02-08 17:25:00|8508.4|8493.4|8504.9|8489.9|8510.9|8495.9|8503.6|8488.6|73
1612805400000|2021-02-08 17:30:00|8505.1|8490.1|8509.5|8494.5|8510|8495|8504.2|8489.2|208
1612805700000|2021-02-08 17:35:00|8509.1|8494.1|8508.4|8493.4|8509.5|8494.5|8507.2|8492.2|79
1612806000000|2021-02-08 17:40:00|8508.6|8493.6|8513.1|8498.1|8515.4|8500.4|8507.3|8492.3|325
1612806300000|2021-02-08 17:45:00|8512.9|8497.9|8509.6|8494.6|8516.4|8501.4|8507.1|8492.1|131
1612806600000|2021-02-08 17:50:00|8509.9|8494.9|8514.7|8499.7|8515.7|8500.7|8509.9|8494.9|164
1612806900000|2021-02-08 17:55:00|8515.7|8500.7|8512.7|8497.7|8515.7|8500.7|8511.6|8496.6|97
1612807200000|2021-02-08 18:00:00|8512.9|8497.9|8515.5|8500.5|8515.5|8500.5|8511.5|8496.5|55
1612807500000|2021-02-08 18:05:00|8515.4|8500.4|8517.1|8502.1|8517.1|8502.1|8512.2|8497.2|144
1612807800000|2021-02-08 18:10:00|8517.5|8502.5|8517.3|8502.3|8518.3|8503.3|8514.8|8499.8|167
1612808100000|2021-02-08 18:15:00|8517.6|8502.6|8525.9|8510.9|8527.6|8512.6|8514.6|8499.6|151
1612808400000|2021-02-08 18:20:00|8526.2|8511.2|8526.6|8511.6|8530.5|8515.5|8522.6|8507.6|156
1612808700000|2021-02-08 18:25:00|8526.7|8511.7|8541.4|8526.4|8541.7|8526.7|8526.7|8511.7|222
1612809000000|2021-02-08 18:30:00|8541.5|8526.5|8554.3|8539.3|8554.8|8539.8|8541|8526|260
1612809300000|2021-02-08 18:35:00|8555.3|8540.3|8553.8|8538.8|8558.2|8543.2|8548.5|8533.5|183
1612809600000|2021-02-08 18:40:00|8554.1|8539.1|8551.8|8536.8|8556.6|8541.6|8550.8|8535.8|79
1612809900000|2021-02-08 18:45:00|8552.3|8537.3|8546.6|8531.6|8552.3|8537.3|8541.8|8526.8|212
1612810200000|2021-02-08 18:50:00|8542.6|8527.6|8548.3|8533.3|8553.4|8538.4|8542.6|8527.6|127
1612810500000|2021-02-08 18:55:00|8548|8533|8538.5|8523.5|8548|8533|8533.5|8518.5|378
1612810800000|2021-02-08 19:00:00|8538.8|8523.8|8538.5|8523.5|8542.9|8527.9|8536|8521|210
1612811100000|2021-02-08 19:05:00|8538.2|8523.2|8529|8514|8538.2|8523.2|8527.5|8512.5|358
1612811400000|2021-02-08 19:10:00|8529.1|8514.1|8530.4|8515.4|8543|8528|8519.8|8504.8|2053
1612811700000|2021-02-08 19:15:00|8529|8514|8535.7|8520.7|8546.2|8531.2|8523.4|8508.4|474
1612836000000|2021-02-09 02:00:00|8564.6|8527.1|8562.9|8547.9|8567.4|8552.4|8554.7|8525|73
1612836300000|2021-02-09 02:05:00|8563.2|8548.2|8564.2|8549.2|8564.2|8549.2|8561.2|8546.2|4
1612836600000|2021-02-09 02:10:00|8564.4|8549.4|8564|8549|8567.2|8552.2|8563.5|8548.5|5
1612836900000|2021-02-09 02:15:00|8564.5|8549.5|8566.5|8551.5|8567.5|8552.5|8564.5|8549.5|3
1612837200000|2021-02-09 02:20:00|8567|8552|8567.5|8552.5|8567.5|8552.5|8567|8552|1
1612837500000|2021-02-09 02:25:00|8567.7|8552.7|8579.4|8564.4|8579.4|8564.4|8567.7|8552.7|12
1612837800000|2021-02-09 02:30:00|8579.7|8564.7|8580.8|8565.8|8581.5|8566.5|8576.6|8561.6|43
1612838100000|2021-02-09 02:35:00|8581.2|8566.2|8588|8573|8589.5|8574.5|8581.2|8566.2|46
1612838400000|2021-02-09 02:40:00|8587.6|8572.6|8586.6|8571.6|8589|8574|8586.5|8571.5|11
1612838700000|2021-02-09 02:45:00|8586.9|8571.9|8588.6|8573.6|8588.6|8573.6|8586.9|8571.9|12
1612839000000|2021-02-09 02:50:00|8587.6|8572.6|8588.3|8573.3|8588.3|8573.3|8587|8572|21
1612839300000|2021-02-09 02:55:00|8589|8574|8579.5|8564.5|8589|8574|8579.5|8564.5|42
1612839600000|2021-02-09 03:00:00|8577.5|8562.5|8586|8571|8587.1|8572.1|8577.5|8562.5|17
1612839900000|2021-02-09 03:05:00|8587.5|8572.5|8585.5|8570.5|8588.5|8573.5|8583.6|8568.6|29
1612840200000|2021-02-09 03:10:00|8586|8571|8592.3|8577.3|8592.3|8577.3|8586|8571|59
1612840500000|2021-02-09 03:15:00|8594.1|8579.1|8595|8580|8595.8|8580.8|8592.5|8577.5|46
1612840800000|2021-02-09 03:20:00|8595.2|8580.2|8586.7|8571.7|8596|8581|8586.7|8571.7|52
1612841100000|2021-02-09 03:25:00|8586.2|8571.2|8583.4|8568.4|8587.7|8572.7|8582|8567|51
1612841400000|2021-02-09 03:30:00|8586.7|8571.7|8590.4|8575.4|8592.9|8577.9|8586.1|8571.1|63
1612841700000|2021-02-09 03:35:00|8590.6|8575.6|8587.2|8572.2|8591.6|8576.6|8585.1|8570.1|20
1612842000000|2021-02-09 03:40:00|8587.7|8572.7|8592.3|8577.3|8592.8|8577.8|8586.6|8571.6|28
1612842300000|2021-02-09 03:45:00|8592.4|8577.4|8591.4|8576.4|8592.7|8577.7|8591.4|8576.4|18
1612842600000|2021-02-09 03:50:00|8591.8|8576.8|8587.8|8572.8|8593.3|8578.3|8587.6|8572.6|30
1612842900000|2021-02-09 03:55:00|8587.1|8572.1|8584.1|8569.1|8587.3|8572.3|8582.1|8567.1|38
1612843200000|2021-02-09 04:00:00|8584.4|8569.4|8578|8563|8585.4|8570.4|8574.8|8559.8|15
1612843500000|2021-02-09 04:05:00|8578.3|8563.3|8576.4|8561.4|8578.9|8563.9|8573.1|8558.1|6
1612843800000|2021-02-09 04:10:00|8573.3|8558.3|8576.8|8561.8|8578.3|8563.3|8573.2|8558.2|19
1612844100000|2021-02-09 04:15:00|8577.3|8562.3|8576.7|8561.7|8578.8|8563.8|8574.8|8559.8|19
1612844400000|2021-02-09 04:20:00|8576|8561|8575.9|8560.9|8582.5|8567.5|8575.2|8560.2|58
1612844700000|2021-02-09 04:25:00|8577.5|8562.5|8582.5|8567.5|8584.7|8569.7|8576.2|8561.2|57
1612845000000|2021-02-09 04:30:00|8579.8|8564.8|8585.5|8570.5|8585.5|8570.5|8579.8|8564.8|16
1612845300000|2021-02-09 04:35:00|8585.7|8570.7|8583.2|8568.2|8585.7|8570.7|8583.2|8568.2|0
1612845600000|2021-02-09 04:40:00|8583.5|8568.5|8583.4|8568.4|8583.5|8568.5|8583.4|8568.4|1
1612845900000|2021-02-09 04:45:00|8583|8568|8583.1|8568.1|8583.5|8568.5|8583|8568|1
1612846200000|2021-02-09 04:50:00|8582.7|8567.7|8581.6|8566.6|8582.7|8567.7|8581.6|8566.6|1
1612846500000|2021-02-09 04:55:00|8581.2|8566.2|8581.2|8566.2|8581.2|8566.2|8581.2|8566.2|0
1612846800000|2021-02-09 05:00:00|8581.9|8566.9|8583.2|8568.2|8587.2|8568.2|8581.7|8562.2|3
1612847100000|2021-02-09 05:05:00|8583.1|8568.1|8581.5|8566.5|8585.2|8570.2|8581.5|8566.5|0
1612847400000|2021-02-09 05:10:00|8581|8566|8581.5|8566.5|8581.5|8566.5|8579.5|8564.5|0
1612847700000|2021-02-09 05:15:00|8581.9|8566.9|8581.9|8566.9|8581.9|8566.9|8581.9|8566.9|0
1612848000000|2021-02-09 05:20:00|8582|8567|8582|8567|8582|8567|8582|8567|0
1612848300000|2021-02-09 05:25:00|8582.1|8567.1|8582.6|8567.6|8584.9|8569.9|8582.1|8567.1|0
1612848600000|2021-02-09 05:30:00|8582.1|8567.1|8582.6|8567.6|8584.1|8569.1|8582.1|8567.1|1
1612848900000|2021-02-09 05:35:00|8583.1|8568.1|8583.1|8568.1|8583.1|8568.1|8583.1|8568.1|0
1612849200000|2021-02-09 05:40:00|8583.6|8568.6|8584.1|8569.1|8584.1|8569.1|8583.6|8568.6|0
1612849800000|2021-02-09 05:50:00|8583.4|8568.4|8580.9|8565.9|8583.9|8568.9|8580.9|8565.9|1
1612850100000|2021-02-09 05:55:00|8580.6|8565.6|8578.4|8563.4|8580.9|8565.9|8577.9|8562.9|3
1612850400000|2021-02-09 06:00:00|8580.5|8565.5|8583.2|8568.2|8585.7|8570.7|8580.4|8565.4|11
1612850700000|2021-02-09 06:05:00|8582.9|8567.9|8588.5|8573.5|8588.5|8573.5|8582.9|8567.9|1
1612851000000|2021-02-09 06:10:00|8588.9|8573.9|8588.7|8573.7|8588.9|8573.9|8588.2|8573.2|4
1612851300000|2021-02-09 06:15:00|8588.1|8573.1|8588.4|8573.4|8588.4|8573.4|8587.9|8572.9|2
1612851600000|2021-02-09 06:20:00|8588.6|8573.6|8588.6|8573.6|8588.7|8573.7|8588.4|8573.4|0
1612851900000|2021-02-09 06:25:00|8588.7|8573.7|8594.6|8579.6|8594.6|8579.6|8588.7|8573.7|0
1612852200000|2021-02-09 06:30:00|8594.8|8579.8|8594.1|8579.1|8594.8|8579.8|8591.8|8576.8|0
1612852500000|2021-02-09 06:35:00|8593.8|8578.8|8594.2|8579.2|8594.2|8579.2|8592.8|8577.8|1
1612852800000|2021-02-09 06:40:00|8594.5|8579.5|8590.6|8575.6|8595.4|8580.4|8590.1|8575.1|0
1612853100000|2021-02-09 06:45:00|8591.1|8576.1|8591|8576|8594.1|8579.1|8589.7|8574.7|4
1612853400000|2021-02-09 06:50:00|8590.8|8575.8|8595.7|8580.7|8595.7|8580.7|8590|8575|0
1612853700000|2021-02-09 06:55:00|8595.8|8580.8|8590.7|8575.7|8596.7|8581.7|8590.5|8575.5|11
1612854000000|2021-02-09 07:00:00|8591.4|8576.4|8592.3|8577.3|8593.5|8578.5|8591.4|8576.4|16
1612854300000|2021-02-09 07:05:00|8591.4|8576.4|8591.4|8576.4|8591.4|8576.4|8591.4|8576.4|0
1612854600000|2021-02-09 07:10:00|8591.5|8576.5|8591.5|8576.5|8592.2|8577.2|8591.4|8576.4|1
1612854900000|2021-02-09 07:15:00|8591.7|8576.7|8593.5|8578.5|8596.4|8581.4|8591.7|8576.7|5
1612855200000|2021-02-09 07:20:00|8593.6|8578.6|8590.9|8575.9|8593.6|8578.6|8590.7|8575.7|2
1612855500000|2021-02-09 07:25:00|8591.2|8576.2|8592.1|8577.1|8592.1|8577.1|8591.2|8576.2|0
1612855800000|2021-02-09 07:30:00|8591.4|8576.4|8592.3|8577.3|8592.3|8577.3|8590.9|8575.9|1
1612856100000|2021-02-09 07:35:00|8590.9|8575.9|8590.1|8575.1|8591.4|8576.4|8590.1|8575.1|6
1612856400000|2021-02-09 07:40:00|8589.9|8574.9|8590.7|8575.7|8592.4|8577.4|8583.7|8568.7|12
1612856700000|2021-02-09 07:45:00|8591.1|8576.1|8591.8|8576.8|8592.1|8577.1|8587.9|8572.9|114
1612857000000|2021-02-09 07:50:00|8591.6|8576.6|8590.9|8575.9|8592.3|8577.3|8590.1|8575.1|3
1612857300000|2021-02-09 07:55:00|8590.8|8575.8|8589.8|8574.8|8591.6|8576.6|8589.8|8574.8|14
1612857600000|2021-02-09 08:00:00|8589.9|8574.9|8589.9|8574.9|8593.6|8578.6|8589.8|8574.8|40
1612857900000|2021-02-09 08:05:00|8589.8|8574.8|8589.4|8574.4|8590.4|8575.4|8588.9|8573.9|1
1612858200000|2021-02-09 08:10:00|8589.6|8574.6|8590.3|8575.3|8591.8|8576.8|8589|8574|11
1612858500000|2021-02-09 08:15:00|8589.8|8574.8|8589|8574|8591.6|8576.6|8588.5|8573.5|15
1612858800000|2021-02-09 08:20:00|8589.3|8574.3|8597.4|8582.4|8597.9|8582.9|8589.2|8574.2|120
1612859100000|2021-02-09 08:25:00|8598.6|8583.6|8599.1|8584.1|8602.4|8587.4|8598.1|8583.1|58
1612859400000|2021-02-09 08:30:00|8598.8|8583.8|8599.3|8584.3|8599.3|8584.3|8596.7|8581.7|9
1612859700000|2021-02-09 08:35:00|8599.1|8584.1|8599.1|8584.1|8599.6|8584.6|8597.8|8582.8|11
1612860000000|2021-02-09 08:40:00|8599.3|8584.3|8599.3|8584.3|8599.8|8584.8|8598.3|8583.3|17
1612860300000|2021-02-09 08:45:00|8599.8|8584.8|8607.9|8592.9|8608.9|8593.9|8598.8|8583.8|28
1612860600000|2021-02-09 08:50:00|8608.3|8593.3|8605.8|8590.8|8609.3|8594.3|8600.3|8585.3|10
1612860900000|2021-02-09 08:55:00|8605.4|8590.4|8604.8|8589.8|8606.6|8591.6|8603.3|8588.3|7
1612861200000|2021-02-09 09:00:00|8604.5|8589.5|8611|8596|8611.1|8596.1|8603.8|8588.8|44
1612861500000|2021-02-09 09:05:00|8610|8595|8610.5|8595.5|8610.5|8595.5|8609.3|8594.3|4
1612861800000|2021-02-09 09:10:00|8610.3|8595.3|8610.8|8595.8|8610.8|8595.8|8608.3|8593.3|1
1612862100000|2021-02-09 09:15:00|8610.5|8595.5|8604.8|8589.8|8611.5|8596.5|8603.8|8588.8|30
1612862400000|2021-02-09 09:20:00|8605.3|8590.3|8608.6|8593.6|8609.6|8594.6|8604.2|8589.2|13
1612862700000|2021-02-09 09:25:00|8609.3|8594.3|8607.3|8592.3|8609.6|8594.6|8607.3|8592.3|6
1612863000000|2021-02-09 09:30:00|8608.3|8593.3|8608.2|8593.2|8608.3|8593.3|8606.8|8591.8|5
1612863300000|2021-02-09 09:35:00|8607.8|8592.8|8607.7|8592.7|8608.7|8593.7|8606.2|8591.2|4
1612863600000|2021-02-09 09:40:00|8607.8|8592.8|8613.6|8598.6|8615.5|8600.5|8607.2|8592.2|33
1612863900000|2021-02-09 09:45:00|8614|8599|8613.3|8598.3|8615.5|8600.5|8612.7|8597.7|17
1612864200000|2021-02-09 09:50:00|8613.2|8598.2|8609.7|8594.7|8613.4|8598.4|8609.7|8594.7|16
1612864500000|2021-02-09 09:55:00|8610|8595|8611.4|8596.4|8612.5|8597.5|8610|8595|8
1612864800000|2021-02-09 10:00:00|8612|8597|8614.1|8599.1|8615.6|8600.6|8611.9|8596.9|56
1612865100000|2021-02-09 10:05:00|8614.4|8599.4|8613.1|8598.1|8615.1|8600.1|8611.4|8596.4|13
1612865400000|2021-02-09 10:10:00|8613.6|8598.6|8613.6|8598.6|8614.6|8599.6|8612.6|8597.6|5
1612865700000|2021-02-09 10:15:00|8613.4|8598.4|8613.9|8598.9|8614.4|8599.4|8612.9|8597.9|142
1612866000000|2021-02-09 10:20:00|8614|8599|8613.9|8598.9|8614.4|8599.4|8613.6|8598.6|5
1612866300000|2021-02-09 10:25:00|8613.2|8598.2|8613.7|8598.7|8614.2|8599.2|8613.2|8598.2|3
1612866600000|2021-02-09 10:30:00|8614|8599|8615.2|8600.2|8616.2|8601.2|8614|8599|2
1612866900000|2021-02-09 10:35:00|8615.4|8600.4|8617|8602|8617.2|8602.2|8615.2|8600.2|5
1612867200000|2021-02-09 10:40:00|8616.7|8601.7|8617.1|8602.1|8617.6|8602.6|8615.7|8600.7|16
1612867500000|2021-02-09 10:45:00|8617.6|8602.6|8616.2|8601.2|8617.6|8602.6|8615.6|8600.6|52
1612867800000|2021-02-09 10:50:00|8616.6|8601.6|8620.6|8605.6|8621.7|8606.7|8616.6|8601.6|13
1612868100000|2021-02-09 10:55:00|8619.7|8604.7|8614.8|8599.8|8619.7|8604.7|8614.3|8599.3|25
1612868400000|2021-02-09 11:00:00|8613.8|8598.8|8615.8|8600.8|8616.4|8601.4|8613.8|8598.8|8
1612868700000|2021-02-09 11:05:00|8615.6|8600.6|8615.3|8600.3|8616.4|8601.4|8614.9|8599.9|1
1612869000000|2021-02-09 11:10:00|8614.4|8599.4|8614.6|8599.6|8614.6|8599.6|8613.1|8598.1|11
1612869300000|2021-02-09 11:15:00|8614.2|8599.2|8616.7|8601.7|8617.9|8602.9|8614.2|8599.2|13
1612869600000|2021-02-09 11:20:00|8616.4|8601.4|8617.2|8602.2|8618.1|8603.1|8616.1|8601.1|10
1612869900000|2021-02-09 11:25:00|8616.9|8601.9|8616.7|8601.7|8617.7|8602.7|8615.1|8600.1|10
1612870200000|2021-02-09 11:30:00|8616.2|8601.2|8616.8|8601.8|8621.4|8606.4|8616.2|8601.2|30
1612870500000|2021-02-09 11:35:00|8617.3|8602.3|8618.9|8603.9|8619.9|8604.9|8617.3|8602.3|19
1612870800000|2021-02-09 11:40:00|8617.8|8602.8|8618.3|8603.3|8618.8|8603.8|8617.8|8602.8|3
1612871100000|2021-02-09 11:45:00|8619.4|8604.4|8618.9|8603.9|8619.9|8604.9|8618.1|8603.1|13
1612871400000|2021-02-09 11:50:00|8619.1|8604.1|8617.8|8602.8|8619.1|8604.1|8617.8|8602.8|1
1612871700000|2021-02-09 11:55:00|8618.1|8603.1|8620.3|8605.3|8620.8|8605.8|8617.8|8602.8|11
1612872000000|2021-02-09 12:00:00|8619.8|8604.8|8619.8|8604.8|8619.8|8604.8|8619.8|8604.8|1
1612872300000|2021-02-09 12:05:00|8619.9|8604.9|8617.8|8602.8|8621.4|8606.4|8616.9|8601.9|69
1612872600000|2021-02-09 12:10:00|8618.2|8603.2|8619.4|8604.4|8620.8|8605.8|8618.2|8603.2|9
1612872900000|2021-02-09 12:15:00|8619.3|8604.3|8619.8|8604.8|8622.3|8607.3|8618.5|8603.5|98
1612873200000|2021-02-09 12:20:00|8619.3|8604.3|8620.8|8605.8|8622.1|8607.1|8619.3|8604.3|31
1612873500000|2021-02-09 12:25:00|8620.3|8605.3|8623|8608|8623.2|8608.2|8620.3|8605.3|34
1612873800000|2021-02-09 12:30:00|8623.3|8608.3|8626.4|8611.4|8627|8612|8621.3|8606.3|61
1612874100000|2021-02-09 12:35:00|8626.5|8611.5|8623|8608|8626.5|8611.5|8622|8607|18
1612874400000|2021-02-09 12:40:00|8622.5|8607.5|8623.7|8608.7|8626.5|8611.5|8620.5|8605.5|46
1612874700000|2021-02-09 12:45:00|8624|8609|8626.2|8611.2|8627.7|8612.7|8624|8609|29
1612875000000|2021-02-09 12:50:00|8625.7|8610.7|8630.2|8615.2|8630.7|8615.7|8625.7|8610.7|67
1612875300000|2021-02-09 12:55:00|8630.5|8615.5|8636.7|8621.7|8637.2|8622.2|8630.2|8615.2|146
1612875600000|2021-02-09 13:00:00|8636.5|8621.5|8632.7|8617.7|8638|8623|8629.3|8614.3|66
1612875900000|2021-02-09 13:05:00|8632.8|8617.8|8654.3|8639.3|8658.5|8643.5|8632.7|8617.7|89
1612876200000|2021-02-09 13:10:00|8654.2|8639.2|8666|8651|8666|8651|8650|8635|85
1612876500000|2021-02-09 13:15:00|8665.8|8650.8|8685.1|8670.1|8686.4|8671.4|8663.7|8648.7|204
1612876800000|2021-02-09 13:20:00|8684.9|8669.9|8690.1|8675.1|8690.6|8675.6|8683.4|8668.4|62
1612877100000|2021-02-09 13:25:00|8688.1|8673.1|8678.7|8663.7|8692.6|8677.6|8678.2|8663.2|79
1612877400000|2021-02-09 13:30:00|8678.4|8663.4|8704.5|8689.5|8709.5|8694.5|8678.4|8663.4|231
1612877700000|2021-02-09 13:35:00|8704.2|8689.2|8721.3|8706.3|8726.4|8711.4|8698|8683|149
1612878000000|2021-02-09 13:40:00|8722.6|8707.6|8724.5|8709.5|8728.6|8713.6|8719.6|8704.6|106
1612878300000|2021-02-09 13:45:00|8724.2|8709.2|8713.2|8698.2|8727.3|8712.3|8713.2|8698.2|229
1612878600000|2021-02-09 13:50:00|8713.7|8698.7|8709.4|8694.4|8715.2|8700.2|8704|8689|84
1612878900000|2021-02-09 13:55:00|8710.7|8695.7|8702.4|8687.4|8711.4|8696.4|8700.9|8685.9|109
1612879200000|2021-02-09 14:00:00|8702.9|8687.9|8709.5|8694.5|8711.7|8696.7|8702.9|8687.9|84
1612879500000|2021-02-09 14:05:00|8709.4|8694.4|8737.4|8722.4|8738.4|8723.4|8709.4|8694.4|101
1612879800000|2021-02-09 14:10:00|8738|8723|8748.9|8733.9|8749.1|8734.1|8731.9|8716.9|262
1612880100000|2021-02-09 14:15:00|8749|8734|8733.9|8718.9|8754.4|8739.4|8732.2|8717.2|209
1612880400000|2021-02-09 14:20:00|8734.4|8719.4|8719.5|8704.5|8738.3|8723.3|8719.5|8704.5|174
1612880700000|2021-02-09 14:25:00|8720.2|8705.2|8715.9|8700.9|8721.7|8706.7|8714.4|8699.4|157
1612881000000|2021-02-09 14:30:00|8716.5|8701.5|8731.1|8716.1|8744.2|8729.2|8716.2|8701.2|400
1612881300000|2021-02-09 14:35:00|8731.8|8716.8|8716.9|8701.9|8733.8|8718.8|8716.4|8701.4|144
1612881600000|2021-02-09 14:40:00|8717.2|8702.2|8727.7|8712.7|8738.5|8723.5|8707.3|8692.3|446
1612881900000|2021-02-09 14:45:00|8728.2|8713.2|8728.7|8713.7|8736.5|8721.5|8721.8|8706.8|275
1612882200000|2021-02-09 14:50:00|8728.9|8713.9|8745.5|8730.5|8751.5|8736.5|8727.9|8712.9|282
1612882500000|2021-02-09 14:55:00|8745.6|8730.6|8743.5|8728.5|8748.5|8733.5|8739.3|8724.3|180
1612882800000|2021-02-09 15:00:00|8743.3|8728.3|8752.3|8737.3|8755|8740|8741.7|8726.7|221
1612883100000|2021-02-09 15:05:00|8752.5|8737.5|8748.6|8733.6|8752.5|8737.5|8732.8|8717.8|235
1612883400000|2021-02-09 15:10:00|8749|8734|8761.9|8746.9|8763|8748|8749|8734|272
1612883700000|2021-02-09 15:15:00|8762.5|8747.5|8759.7|8744.7|8763|8748|8754.4|8739.4|207
1612884000000|2021-02-09 15:20:00|8760|8745|8752.4|8737.4|8761.7|8746.7|8750.9|8735.9|218
1612884300000|2021-02-09 15:25:00|8752.1|8737.1|8749|8734|8752.5|8737.5|8739.7|8724.7|268
1612884600000|2021-02-09 15:30:00|8747.9|8732.9|8744.4|8729.4|8751.2|8736.2|8741.7|8726.7|238
1612884900000|2021-02-09 15:35:00|8743.9|8728.9|8756.2|8741.2|8756.7|8741.7|8743.4|8728.4|313
1612885200000|2021-02-09 15:40:00|8756.4|8741.4|8778.9|8763.9|8782|8767|8756.4|8741.4|354
1612885500000|2021-02-09 15:45:00|8779.2|8764.2|8783.2|8768.2|8783.4|8768.4|8771.5|8756.5|261
1612885800000|2021-02-09 15:50:00|8783.4|8768.4|8779.5|8764.5|8798.1|8783.1|8773|8758|392
1612886100000|2021-02-09 15:55:00|8780.4|8765.4|8769.8|8754.8|8780.4|8765.4|8764.7|8749.7|326
1612886400000|2021-02-09 16:00:00|8770.2|8755.2|8760.5|8745.5|8773.7|8758.7|8760|8745|248
1612886700000|2021-02-09 16:05:00|8760.7|8745.7|8766.4|8751.4|8773.5|8758.5|8760.4|8745.4|159
1612887000000|2021-02-09 16:10:00|8766.7|8751.7|8774.1|8759.1|8774.1|8759.1|8763.8|8748.8|203
1612887300000|2021-02-09 16:15:00|8773.7|8758.7|8770.5|8755.5|8779.6|8764.6|8768.2|8753.2|183
1612887600000|2021-02-09 16:20:00|8770.7|8755.7|8764.3|8749.3|8775.4|8760.4|8762.4|8747.4|168
1612887900000|2021-02-09 16:25:00|8763.9|8748.9|8759.1|8744.1|8767.4|8752.4|8759.1|8744.1|133
1612888200000|2021-02-09 16:30:00|8759.7|8744.7|8770.4|8755.4|8771.6|8756.6|8756.2|8741.2|318
1612888500000|2021-02-09 16:35:00|8770.9|8755.9|8778.7|8763.7|8779.2|8764.2|8765.7|8750.7|159
1612888800000|2021-02-09 16:40:00|8778.6|8763.6|8766.7|8751.7|8781.8|8766.8|8766.4|8751.4|295
1612889100000|2021-02-09 16:45:00|8766.6|8751.6|8765.2|8750.2|8782.4|8767.4|8763.7|8748.7|152
1612889400000|2021-02-09 16:50:00|8765.4|8750.4|8762.6|8747.6|8774.5|8759.5|8760.3|8745.3|259
1612889700000|2021-02-09 16:55:00|8762.3|8747.3|8779.9|8764.9|8787|8772|8761.5|8746.5|133
1612890000000|2021-02-09 17:00:00|8780.5|8765.5|8768.7|8753.7|8780.5|8765.5|8738.7|8723.7|642
1612890300000|2021-02-09 17:05:00|8768.1|8753.1|8743.5|8728.5|8768.1|8753.1|8743.5|8728.5|166
1612890600000|2021-02-09 17:10:00|8743.7|8728.7|8714.7|8699.7|8754.2|8739.2|8710.3|8695.3|181
1612890900000|2021-02-09 17:15:00|8714.8|8699.8|8709.2|8694.2|8720.6|8705.6|8709.2|8694.2|301
1612891200000|2021-02-09 17:20:00|8709.7|8694.7|8709|8694|8717.2|8702.2|8708.8|8693.8|138
1612891500000|2021-02-09 17:25:00|8709.4|8694.4|8713.7|8698.7|8714.2|8699.2|8705.7|8690.7|129
1612891800000|2021-02-09 17:30:00|8712.7|8697.7|8703.7|8688.7|8718.5|8703.5|8691.5|8676.5|379
1612892100000|2021-02-09 17:35:00|8700.1|8685.1|8696.4|8681.4|8702.3|8687.3|8692.6|8677.6|273
1612892400000|2021-02-09 17:40:00|8696.7|8681.7|8739.1|8724.1|8743.9|8728.9|8696.7|8681.7|170
1612892700000|2021-02-09 17:45:00|8739.5|8724.5|8715.1|8700.1|8740.5|8725.5|8712.1|8697.1|133
1612893000000|2021-02-09 17:50:00|8715.3|8700.3|8728.9|8713.9|8728.9|8713.9|8711.8|8696.8|85
1612893300000|2021-02-09 17:55:00|8729.3|8714.3|8723.4|8708.4|8730.4|8715.4|8722.4|8707.4|97
1612893600000|2021-02-09 18:00:00|8723.3|8708.3|8727.9|8712.9|8728.4|8713.4|8717.9|8702.9|77
1612893900000|2021-02-09 18:05:00|8727.8|8712.8|8719.6|8704.6|8730.9|8715.9|8718.6|8703.6|87
1612894200000|2021-02-09 18:10:00|8719.1|8704.1|8725.8|8710.8|8726.8|8711.8|8716.1|8701.1|140
1612894500000|2021-02-09 18:15:00|8725.5|8710.5|8717.9|8702.9|8733.3|8718.3|8713.9|8698.9|111
1612894800000|2021-02-09 18:20:00|8718.1|8703.1|8718.1|8703.1|8720.8|8705.8|8715.5|8700.5|77
1612895100000|2021-02-09 18:25:00|8719.1|8704.1|8715.1|8700.1|8719.1|8704.1|8713.1|8698.1|54
1612895400000|2021-02-09 18:30:00|8714.3|8699.3|8729.2|8714.2|8731.2|8716.2|8712.2|8697.2|131
1612895700000|2021-02-09 18:35:00|8729.9|8714.9|8720.4|8705.4|8731.9|8716.9|8717.4|8702.4|97
1612896000000|2021-02-09 18:40:00|8720.9|8705.9|8716.6|8701.6|8720.9|8705.9|8709.7|8694.7|122
1612896300000|2021-02-09 18:45:00|8716.3|8701.3|8709.6|8694.6|8718.3|8703.3|8702.1|8687.1|427
1612896600000|2021-02-09 18:50:00|8709.4|8694.4|8718.6|8703.6|8719.3|8704.3|8708.7|8693.7|131
1612896900000|2021-02-09 18:55:00|8719.1|8704.1|8722.6|8707.6|8725.9|8710.9|8717.1|8702.1|187
1612897200000|2021-02-09 19:00:00|8723.2|8708.2|8737.6|8722.6|8739.6|8724.6|8721.4|8706.4|357
1612897500000|2021-02-09 19:05:00|8737.2|8722.2|8760|8745|8770.2|8755.2|8730.1|8715.1|179
1612897800000|2021-02-09 19:10:00|8760.2|8745.2|8779.1|8764.1|8803.1|8788.1|8743.6|8728.6|2678
1612898100000|2021-02-09 19:15:00|8778.8|8763.8|8788|8773|8788.3|8773.3|8769.3|8754.3|713
1612922400000|2021-02-10 02:00:00|8730.1|8715.1|8736.1|8721.1|8739.5|8724.5|8724|8709|46
1612922700000|2021-02-10 02:05:00|8736|8721|8730.3|8715.3|8747.5|8721.3|8720.4|8705.4|54
1612923000000|2021-02-10 02:10:00|8717.3|8702.3|8708.8|8693.8|8717.3|8702.3|8708.3|8693.3|63
1612923300000|2021-02-10 02:15:00|8709.1|8694.1|8663.8|8638.8|8709.3|8694.3|8649.2|8631.3|67
1612923600000|2021-02-10 02:20:00|8659.9|8634.9|8675.4|8650.4|8679.2|8650.4|8653.4|8634.9|9
1612923900000|2021-02-10 02:25:00|8674.9|8659.9|8687.6|8662.6|8687.6|8662.6|8671.3|8656.3|24
1612924200000|2021-02-10 02:30:00|8683.6|8668.6|8694.5|8669.5|8702.2|8682.4|8683.6|8662.6|15
1612924500000|2021-02-10 02:35:00|8698.7|8661.2|8694|8669|8700.9|8669.5|8694|8660.2|2
1612924800000|2021-02-10 02:40:00|8693.8|8668.8|8696.3|8671.3|8696.3|8674.5|8688.9|8668.8|0
1612925100000|2021-02-10 02:45:00|8696.5|8671.5|8699|8674|8704.5|8681.7|8690.8|8665.1|6
1612925400000|2021-02-10 02:50:00|8692.7|8667.7|8704.1|8666.6|8704.1|8672.7|8683.2|8666.3|8
1612925700000|2021-02-10 02:55:00|8694.2|8679.2|8699.4|8684.4|8699.9|8684.9|8694.2|8679.2|4
1612926000000|2021-02-10 03:00:00|8699.9|8684.9|8698.2|8673.2|8709.7|8686.9|8694.9|8666.1|57
1612926300000|2021-02-10 03:05:00|8697.8|8672.8|8687.1|8672.1|8697.8|8672.8|8687.1|8672.1|45
1612926600000|2021-02-10 03:10:00|8691|8676|8691.7|8676.7|8697.7|8677.1|8691|8672.2|10
1612926900000|2021-02-10 03:15:00|8693.2|8678.2|8694.7|8679.7|8702.6|8685.6|8693.2|8674.8|3
1612927200000|2021-02-10 03:20:00|8695.2|8680.2|8697.4|8682.4|8697.4|8682.4|8694.7|8679.7|0
1612927500000|2021-02-10 03:25:00|||||||||2
1612927800000|2021-02-10 03:30:00|8696.9|8681.9|8697.6|8682.6|8698.1|8683.1|8696.7|8681.7|1
1612928400000|2021-02-10 03:40:00|8697.5|8682.5|8699.8|8684.8|8699.8|8684.8|8697.5|8682.5|1
1612928700000|2021-02-10 03:45:00|8700.1|8685.1|8703.6|8688.6|8708.8|8693.8|8700.1|8685.1|28
1612929000000|2021-02-10 03:50:00|8703.3|8688.3|8696.8|8681.8|8703.3|8688.3|8696.8|8681.8|14
1612929300000|2021-02-10 03:55:00|8695.4|8680.4|8698.3|8683.3|8699.3|8684.3|8692.9|8677.9|6
1612929600000|2021-02-10 04:00:00|8698.1|8683.1|8696.3|8681.3|8698.1|8683.1|8693.9|8678.9|1
1612929900000|2021-02-10 04:05:00|8695.8|8680.8|8696.3|8681.3|8696.3|8681.3|8695.8|8680.8|0
1612930200000|2021-02-10 04:10:00|8692.5|8677.5|8676.7|8661.7|8692.5|8677.5|8672|8657|131
1612930500000|2021-02-10 04:15:00|8673.7|8658.7|8673.7|8658.7|8676.2|8661.2|8673|8658|0
1612930800000|2021-02-10 04:20:00|8673.2|8658.2|8685.3|8670.3|8687.1|8670.3|8673|8658|2
1612931100000|2021-02-10 04:25:00|8685.2|8670.2|8685.6|8670.6|8685.7|8670.7|8685.2|8670.2|0
1612931400000|2021-02-10 04:30:00|8686.1|8671.1|8686.1|8671.1|8686.1|8671.1|8686.1|8671.1|0
1612931700000|2021-02-10 04:35:00|8687.1|8672.1|8688.9|8673.9|8695.1|8678.6|8687.1|8668.3|2
1612932000000|2021-02-10 04:40:00|8688.6|8673.6|8688.5|8673.5|8688.6|8673.6|8688.3|8673.3|2
1612932300000|2021-02-10 04:45:00|8688.6|8673.6|8689|8674|8689|8674|8688.6|8673.6|0
1612932600000|2021-02-10 04:50:00|8692.5|8677.5|8705.5|8690.5|8708|8693|8692.5|8667.7|7
1612932900000|2021-02-10 04:55:00|8706.2|8691.2|8718.6|8703.6|8718.6|8703.6|8706.2|8691.2|16
1612933200000|2021-02-10 05:00:00|8718.8|8703.8|8726.8|8711.8|8728.3|8713.3|8718.8|8703.8|3
1612933500000|2021-02-10 05:05:00|8726.9|8711.9|8723.4|8708.4|8728.2|8713.2|8723.4|8708.4|3
1612933800000|2021-02-10 05:10:00|8723.5|8708.5|8720.9|8705.9|8723.5|8708.5|8719.9|8704.9|0
1612934100000|2021-02-10 05:15:00|8721|8706|8715.8|8700.8|8721.4|8706.4|8715.8|8700.8|1
1612934700000|2021-02-10 05:25:00|8716.1|8701.1|8715.2|8700.2|8716.2|8701.2|8715.2|8700.2|1
1612935000000|2021-02-10 05:30:00|8714.3|8699.3|8712.5|8697.5|8714.3|8699.3|8712.5|8697.5|1
1612935300000|2021-02-10 05:35:00|8712.4|8697.4|8718.8|8703.8|8718.8|8703.8|8710|8695|1
1612935600000|2021-02-10 05:40:00|8722|8707|8721.3|8706.3|8722|8707|8716|8701|1
1612935900000|2021-02-10 05:45:00|8724.3|8709.3|8724.3|8709.3|8724.3|8709.3|8724.3|8709.3|0
1612936200000|2021-02-10 05:50:00|8724.5|8709.5|8721.4|8706.4|8724.6|8709.6|8721.4|8706.4|3
1612936500000|2021-02-10 05:55:00|8721.9|8706.9|8725.1|8710.1|8725.6|8710.6|8721.4|8706.4|9
1612936800000|2021-02-10 06:00:00|8723.7|8708.7|8731|8716|8731.1|8716.1|8721.5|8706.5|24
1612937100000|2021-02-10 06:05:00|8730.9|8715.9|8728.9|8713.9|8730.9|8715.9|8728.5|8713.5|1
1612937400000|2021-02-10 06:10:00|8728.7|8713.7|8733.9|8718.9|8734.4|8719.4|8728.7|8713.7|9
1612937700000|2021-02-10 06:15:00|8735|8720|8748.1|8733.1|8748.1|8733.1|8735|8720|7
1612938000000|2021-02-10 06:20:00|8747.6|8732.6|8747.1|8732.1|8751.1|8733.1|8746.4|8725.1|1
1612938300000|2021-02-10 06:25:00|8748.1|8733.1|8748.1|8733.1|8748.1|8733.1|8748.1|8733.1|0
1612938900000|2021-02-10 06:35:00|8747.4|8732.4|8745.6|8730.6|8747.4|8732.4|8745.6|8730.6|0
1612939200000|2021-02-10 06:40:00|8745.3|8730.3|8736.9|8721.9|8746.1|8731.1|8736.9|8721.9|3
1612939500000|2021-02-10 06:45:00|8734.6|8719.6|8732.6|8717.6|8734.7|8719.7|8732.6|8717.6|1
1612939800000|2021-02-10 06:50:00|8732.4|8717.4|8735.2|8720.2|8735.2|8720.2|8732.4|8717.4|178
1612940100000|2021-02-10 06:55:00|8734.5|8719.5|8735.9|8720.9|8736.1|8721.1|8731.9|8716.9|6
1612940400000|2021-02-10 07:00:00|8735.5|8720.5|8744.6|8729.6|8744.6|8729.6|8723.3|8708.3|18
1612940700000|2021-02-10 07:05:00|8744.8|8729.8|8747.9|8732.9|8750.4|8735.4|8744.8|8729.8|9
1612941000000|2021-02-10 07:10:00|8747.6|8732.6|8750.9|8735.9|8750.9|8735.9|8746.9|8731.9|7
1612941300000|2021-02-10 07:15:00|8751.3|8736.3|8757.6|8742.6|8757.6|8742.6|8751.3|8736.3|3
1612941600000|2021-02-10 07:20:00|8758.6|8743.6|8757.3|8742.3|8758.6|8743.6|8755.3|8740.3|164
1612941900000|2021-02-10 07:25:00|8757.5|8742.5|8757.8|8742.8|8759.5|8744.5|8753.5|8738.5|3
1612942200000|2021-02-10 07:30:00|8757.7|8742.7|8762.9|8747.9|8764.6|8749.6|8757.3|8742.3|13
1612942500000|2021-02-10 07:35:00|8764.1|8749.1|8761.8|8746.8|8764.1|8749.1|8761.8|8746.8|16
1612942800000|2021-02-10 07:40:00|8761.9|8746.9|8762.3|8747.3|8762.3|8747.3|8761.9|8746.9|0
1612943100000|2021-02-10 07:45:00|8762.8|8747.8|8766.1|8751.1|8766.6|8751.6|8762.8|8747.8|18
1612943400000|2021-02-10 07:50:00|8765.8|8750.8|8758.9|8743.9|8766.6|8751.6|8758.9|8743.9|7
1612943700000|2021-02-10 07:55:00|8758.6|8743.6|8754.5|8739.5|8759.1|8744.1|8752.1|8731.5|11
1612944000000|2021-02-10 08:00:00|8754.8|8739.8|8754.8|8739.8|8754.8|8739.8|8754.8|8739.8|5
1612944300000|2021-02-10 08:05:00|8755|8740|8752.8|8737.8|8755|8740|8750.6|8735.6|15
1612944600000|2021-02-10 08:10:00|8755.8|8740.8|8752.6|8737.6|8758.4|8743.4|8752.6|8737.6|52
1612944900000|2021-02-10 08:15:00|8753.2|8738.2|8752|8737|8753.2|8738.2|8751.5|8736.5|12
1612945200000|2021-02-10 08:20:00|8754|8739|8750|8735|8754|8739|8749.5|8734.5|2
1612945500000|2021-02-10 08:25:00|8749.4|8734.4|8745.5|8730.5|8749.4|8734.4|8743.7|8728.7|10
1612945800000|2021-02-10 08:30:00|8746.2|8731.2|8737|8722|8750|8735|8737|8722|41
1612946100000|2021-02-10 08:35:00|8737.2|8722.2|8735.1|8720.1|8737.2|8722.2|8734.8|8719.8|17
1612946400000|2021-02-10 08:40:00|8735.4|8720.4|8736.1|8721.1|8736.1|8721.1|8735.4|8720.4|3
1612946700000|2021-02-10 08:45:00|8736|8721|8736.5|8721.5|8736.6|8721.6|8733.3|8718.3|14
1612947000000|2021-02-10 08:50:00|8736|8721|8732.1|8717.1|8737.1|8722.1|8731|8716|62
1612947300000|2021-02-10 08:55:00|8732.4|8717.4|8731.1|8716.1|8733.1|8718.1|8731.1|8716.1|2
1612947600000|2021-02-10 09:00:00|8731|8716|8735.3|8720.3|8736.8|8721.8|8730.6|8715.6|7
1612947900000|2021-02-10 09:05:00|8734.3|8719.3|8731.5|8716.5|8734.3|8719.3|8728.1|8713.1|48
1612948200000|2021-02-10 09:10:00|8731.3|8716.3|8760|8745|8760|8745|8731|8716|24
1612948500000|2021-02-10 09:15:00|8758.5|8743.5|8748.6|8733.6|8758.5|8743.5|8745.2|8730.2|4
1612948800000|2021-02-10 09:20:00|8747|8732|8748.8|8733.8|8751.3|8736.3|8743.9|8728.9|28
1612949100000|2021-02-10 09:25:00|8749.8|8734.8|8739.3|8724.3|8753.9|8738.9|8738.8|8723.8|5
1612949400000|2021-02-10 09:30:00|8739.4|8724.4|8731.8|8716.8|8739.9|8724.9|8731.8|8716.8|3
1612949700000|2021-02-10 09:35:00|8731.3|8716.3|8732|8717|8733.3|8718.3|8726|8711|3
1612950000000|2021-02-10 09:40:00|||||||||4
1612950300000|2021-02-10 09:45:00|8731.6|8716.6|8731.6|8716.6|8732.1|8717.1|8731.5|8716.5|0
1612950600000|2021-02-10 09:50:00|8731.5|8716.5|8732.6|8717.6|8732.6|8717.6|8731.5|8716.5|5
1612950900000|2021-02-10 09:55:00|8732.5|8717.5|8729.5|8714.5|8740|8725|8729.5|8714.5|9
1612951200000|2021-02-10 10:00:00|8729|8714|8713|8698|8729.5|8714.5|8711.5|8696.5|56
1612951500000|2021-02-10 10:05:00|8715.8|8700.8|8719.5|8704.5|8719.5|8704.5|8715.8|8700.8|24
1612951800000|2021-02-10 10:10:00|8722.5|8707.5|8725.3|8710.3|8725.3|8710.3|8722.5|8707.5|11
1612952100000|2021-02-10 10:15:00|8725.9|8710.9|8728.8|8713.8|8729.1|8714.1|8725.9|8710.9|0
1612952400000|2021-02-10 10:20:00|8729.1|8714.1|8729|8714|8729.5|8714.5|8728.5|8713.5|21
1612952700000|2021-02-10 10:25:00|8728.8|8713.8|8731.7|8716.7|8731.7|8716.7|8728.8|8713.8|8
1612953000000|2021-02-10 10:30:00|8732.4|8717.4|8732.1|8717.1|8732.4|8717.4|8731.9|8716.9|39
1612953300000|2021-02-10 10:35:00|8731.9|8716.9|8743.1|8728.1|8743.1|8728.1|8731.9|8716.9|42
1612953600000|2021-02-10 10:40:00|8743.4|8728.4|8742.3|8727.3|8745.4|8730.4|8742.1|8727.1|19
1612953900000|2021-02-10 10:45:00|8742.6|8727.6|8730.6|8715.6|8742.6|8727.6|8723.9|8707.8|8
1612954200000|2021-02-10 10:50:00|8730.9|8715.9|8734.4|8719.4|8735.6|8720.6|8730.9|8715.9|14
1612954500000|2021-02-10 10:55:00|8734.3|8719.3|8735.4|8720.4|8735.4|8720.4|8732.4|8717.4|17
1612954800000|2021-02-10 11:00:00|8735.3|8720.3|8735.6|8720.6|8737.6|8722.6|8732.6|8717.6|13
1612955100000|2021-02-10 11:05:00|8735.1|8720.1|8734.7|8719.7|8735.1|8720.1|8734.7|8719.7|7
1612955400000|2021-02-10 11:10:00|8734.5|8719.5|8731.7|8716.7|8734.5|8719.5|8731.2|8716.2|5
1612955700000|2021-02-10 11:15:00|8728.3|8713.3|8723.2|8708.2|8733.5|8718.5|8723.2|8708.2|11
1612956000000|2021-02-10 11:20:00|8723|8708|8723.7|8708.7|8726.3|8711.3|8722.7|8707.7|29
1612956300000|2021-02-10 11:25:00|8723.3|8708.3|8719.3|8704.3|8723.3|8708.3|8719.3|8704.3|9
1612956600000|2021-02-10 11:30:00|8717.7|8702.7|8709.2|8694.2|8717.7|8702.7|8708.7|8693.7|15
1612956900000|2021-02-10 11:35:00|8709|8694|8705.3|8690.3|8709|8694|8704.3|8689.3|11
1612957200000|2021-02-10 11:40:00|8704.3|8689.3|8712.2|8697.2|8712.2|8697.2|8703.3|8688.3|21
1612957500000|2021-02-10 11:45:00|8712.3|8697.3|8711.8|8696.8|8713|8698|8711.3|8696.3|56
1612957800000|2021-02-10 11:50:00|8712.3|8697.3|8708.8|8693.8|8713.3|8698.3|8708.8|8693.8|3
1612958100000|2021-02-10 11:55:00|8708.6|8693.6|8708.3|8693.3|8708.6|8693.6|8708.3|8693.3|3
1612958400000|2021-02-10 12:00:00|8710.2|8695.2|8713.4|8698.4|8714.6|8699.6|8710.2|8695.2|29
1612958700000|2021-02-10 12:05:00|8713.2|8698.2|8712.9|8697.9|8716.4|8701.4|8711.9|8696.9|35
1612959000000|2021-02-10 12:10:00|8712.4|8697.4|8716.5|8701.5|8716.5|8701.5|8711.4|8696.4|6
1612959300000|2021-02-10 12:15:00|8716.4|8701.4|8737.2|8722.2|8737.2|8722.2|8716|8701|66
1612959600000|2021-02-10 12:20:00|8737.5|8722.5|8730.1|8715.1|8742.2|8727.2|8730.1|8715.1|8
1612959900000|2021-02-10 12:25:00|8729.9|8714.9|8735|8720|8736|8721|8729.1|8714.1|13
1612960200000|2021-02-10 12:30:00|8734.7|8719.7|8733.7|8718.7|8734.7|8719.7|8732.4|8717.4|10
1612960500000|2021-02-10 12:35:00|8733.9|8718.9|8741.6|8726.6|8745.2|8730.2|8733.1|8718.1|36
1612960800000|2021-02-10 12:40:00|8741.1|8726.1|8751.7|8736.7|8758.7|8743.7|8739.2|8724.2|103
1612961100000|2021-02-10 12:45:00|8751.3|8736.3|8750.8|8735.8|8752.2|8737.2|8747.6|8732.6|27
1612961400000|2021-02-10 12:50:00|8750|8735|8764.1|8749.1|8766.3|8751.3|8750|8735|15
1612961700000|2021-02-10 12:55:00|8764|8749|8753.1|8738.1|8764|8749|8748.6|8733.6|25
1612962000000|2021-02-10 13:00:00|8752.8|8737.8|8744.1|8729.1|8752.8|8737.8|8733.8|8718.8|97
1612962300000|2021-02-10 13:05:00|8743.6|8728.6|8738.6|8723.6|8743.6|8728.6|8734.6|8719.6|36
1612962600000|2021-02-10 13:10:00|8732.9|8717.9|8724.7|8709.7|8738.6|8723.6|8723.1|8708.1|76
1612962900000|2021-02-10 13:15:00|8724.6|8709.6|8728.9|8713.9|8736|8721|8724.4|8709.4|163
1612963200000|2021-02-10 13:20:00|8728.5|8713.5|8730.2|8715.2|8731.7|8716.7|8724.6|8709.6|75
1612963500000|2021-02-10 13:25:00|8730|8715|8713.8|8698.8|8730.2|8715.2|8713.8|8698.8|49
1612963800000|2021-02-10 13:30:00|8714.8|8699.8|8726.7|8711.7|8730.2|8715.2|8708.9|8693.9|41
1612964100000|2021-02-10 13:35:00|8728.2|8713.2|8738.5|8723.5|8739.5|8724.5|8728.2|8713.2|39
1612964400000|2021-02-10 13:40:00|8737.1|8722.1|8720.9|8705.9|8737.1|8722.1|8718.7|8703.7|30
1612964700000|2021-02-10 13:45:00|8721.4|8706.4|8726.1|8711.1|8728.6|8713.6|8720.9|8705.9|18
1612965000000|2021-02-10 13:50:00|8726.6|8711.6|8732.1|8717.1|8733.1|8718.1|8722.6|8707.6|21
1612965300000|2021-02-10 13:55:00|8732.2|8717.2|8726.3|8711.3|8737|8722|8726|8711|175
1612965600000|2021-02-10 14:00:00|8726.5|8711.5|8718|8703|8726.7|8711.7|8714.2|8699.2|70
1612965900000|2021-02-10 14:05:00|8717.9|8702.9|8722|8707|8722.5|8707.5|8716|8701|40
1612966200000|2021-02-10 14:10:00|8721.7|8706.7|8723.7|8708.7|8729.5|8714.5|8721.3|8706.3|44
1612966500000|2021-02-10 14:15:00|8723.2|8708.2|8723.2|8708.2|8727.7|8712.7|8723.2|8708.2|41
1612966800000|2021-02-10 14:20:00|8725.7|8710.7|8736|8721|8736|8721|8715.5|8700.5|76
1612967100000|2021-02-10 14:25:00|8737.7|8722.7|8743.6|8728.6|8746.2|8731.2|8737.7|8722.7|51
1612967400000|2021-02-10 14:30:00|8745|8730|8689.8|8674.8|8745.7|8730.7|8687.1|8672.1|210
1612967700000|2021-02-10 14:35:00|8689.6|8674.6|8686.8|8671.8|8702.3|8687.3|8674.3|8659.3|146
1612968000000|2021-02-10 14:40:00|8686.7|8671.7|8682.2|8667.2|8700.7|8685.7|8680.8|8665.8|173
1612968300000|2021-02-10 14:45:00|8682.1|8667.1|8690.1|8675.1|8697.9|8682.9|8681.4|8666.4|506
1612968600000|2021-02-10 14:50:00|8689.6|8674.6|8675.6|8660.6|8689.9|8674.9|8675.6|8660.6|112
1612968900000|2021-02-10 14:55:00|8675.4|8660.4|8665.4|8650.4|8675.9|8660.9|8657.7|8642.7|207
1612969200000|2021-02-10 15:00:00|8667.6|8652.6|8653.9|8638.9|8674|8659|8649.9|8634.9|269
1612969500000|2021-02-10 15:05:00|8653.4|8638.4|8655.4|8640.4|8662.8|8647.8|8643.3|8628.3|111
1612969800000|2021-02-10 15:10:00|8656.4|8641.4|8656.1|8641.1|8665|8650|8652.2|8637.2|109
1612970100000|2021-02-10 15:15:00|8656|8641|8621.1|8606.1|8663.1|8648.1|8620.1|8605.1|210
1612970400000|2021-02-10 15:20:00|8621.3|8606.3|8619.1|8604.1|8632.4|8617.4|8603.1|8588.1|242
1612970700000|2021-02-10 15:25:00|8618.6|8603.6|8612.6|8597.6|8625.9|8610.9|8603.6|8588.6|203
1612971000000|2021-02-10 15:30:00|8609.8|8594.8|8602.7|8587.7|8614.6|8599.6|8602|8587|281
1612971300000|2021-02-10 15:35:00|8602.5|8587.5|8589.2|8574.2|8610.5|8595.5|8587.1|8572.1|355
1612971600000|2021-02-10 15:40:00|8588.7|8573.7|8581.3|8566.3|8598.1|8583.1|8576.1|8561.1|259
1612971900000|2021-02-10 15:45:00|8580.6|8565.6|8561.1|8546.1|8580.6|8565.6|8560.6|8545.6|271
1612972200000|2021-02-10 15:50:00|8560.1|8545.1|8568.7|8553.7|8572.5|8557.5|8548.3|8533.3|347
1612972500000|2021-02-10 15:55:00|8567.3|8552.3|8565.9|8550.9|8576.9|8561.9|8556.6|8541.6|212
1612972800000|2021-02-10 16:00:00|8566.3|8551.3|8575.5|8560.5|8587.4|8572.4|8561.2|8546.2|370
1612973100000|2021-02-10 16:05:00|8576.1|8561.1|8565.1|8550.1|8576.6|8561.6|8561.6|8546.6|279
1612973400000|2021-02-10 16:10:00|8565|8550|8569.1|8554.1|8580.7|8565.7|8563.2|8548.2|550
1612973700000|2021-02-10 16:15:00|8568.3|8553.3|8569|8554|8575.6|8560.6|8565.4|8550.4|197
1612974000000|2021-02-10 16:20:00|8568.7|8553.7|8570.3|8555.3|8571|8556|8565.3|8550.3|228
1612974300000|2021-02-10 16:25:00|8570.2|8555.2|8582.6|8567.6|8582.6|8567.6|8569.1|8554.1|172
1612974600000|2021-02-10 16:30:00|8582.9|8567.9|8586.6|8571.6|8589.2|8574.2|8578.9|8563.9|146
1612974900000|2021-02-10 16:35:00|8586.1|8571.1|8585.5|8570.5|8593.1|8578.1|8583.1|8568.1|122
1612975200000|2021-02-10 16:40:00|8585.6|8570.6|8596.6|8581.6|8596.6|8581.6|8585.6|8570.6|90
1612975500000|2021-02-10 16:45:00|8597|8582|8593.6|8578.6|8598.1|8583.1|8593.6|8578.6|173
1612975800000|2021-02-10 16:50:00|8594.1|8579.1|8619.1|8604.1|8619.1|8604.1|8592|8577|129
1612976100000|2021-02-10 16:55:00|8619.5|8604.5|8627.8|8612.8|8627.8|8612.8|8612.3|8597.3|120
1612976400000|2021-02-10 17:00:00|8627.9|8612.9|8620.3|8605.3|8636.6|8621.6|8618.3|8603.3|603
1612976700000|2021-02-10 17:05:00|8620.6|8605.6|8622.4|8607.4|8630.3|8615.3|8620.6|8605.6|96
1612977000000|2021-02-10 17:10:00|8623.1|8608.1|8648|8633|8648|8633|8621.8|8606.8|507
1612977300000|2021-02-10 17:15:00|8647.6|8632.6|8640.3|8625.3|8647.6|8632.6|8639|8624|107
1612977600000|2021-02-10 17:20:00|8639.8|8624.8|8635.9|8620.9|8639.8|8624.8|8632.8|8617.8|132
1612977900000|2021-02-10 17:25:00|8636.2|8621.2|8624.6|8609.6|8636.5|8621.5|8618.6|8603.6|92
1612978200000|2021-02-10 17:30:00|8624.2|8609.2|8623.6|8608.6|8626.2|8611.2|8622.9|8607.9|125
1612978500000|2021-02-10 17:35:00|8623.1|8608.1|8633.3|8618.3|8638.4|8623.4|8622.6|8607.6|144
1612978800000|2021-02-10 17:40:00|8632.7|8617.7|8641.4|8626.4|8646.3|8631.3|8629.8|8614.8|130
1612979100000|2021-02-10 17:45:00|8641.2|8626.2|8641.1|8626.1|8643.5|8628.5|8630.5|8615.5|131
1612979400000|2021-02-10 17:50:00|8640.1|8625.1|8628.6|8613.6|8640.1|8625.1|8628.6|8613.6|152
1612979700000|2021-02-10 17:55:00|8628.1|8613.1|8632.5|8617.5|8638.8|8623.8|8626|8611|66
1612980000000|2021-02-10 18:00:00|8631.4|8616.4|8640.3|8625.3|8640.5|8625.5|8627.7|8612.7|102
1612980300000|2021-02-10 18:05:00|8640|8625|8645.8|8630.8|8646.6|8631.6|8640|8625|74
1612980600000|2021-02-10 18:10:00|8645.3|8630.3|8636.1|8621.1|8645.3|8630.3|8635.7|8620.7|135
1612980900000|2021-02-10 18:15:00|8637.2|8622.2|8645.2|8630.2|8649.2|8634.2|8636.6|8621.6|320
1612981200000|2021-02-10 18:20:00|8644.8|8629.8|8643.9|8628.9|8649.5|8634.5|8641.7|8626.7|144
1612981500000|2021-02-10 18:25:00|8644.3|8629.3|8642.1|8627.1|8648.7|8633.7|8641.1|8626.1|119
1612981800000|2021-02-10 18:30:00|8643.8|8628.8|8635|8620|8643.8|8628.8|8632.2|8617.2|196
1612982100000|2021-02-10 18:35:00|8634.6|8619.6|8636.1|8621.1|8636.1|8621.1|8626.3|8611.3|73
1612982400000|2021-02-10 18:40:00|8636.8|8621.8|8634.9|8619.9|8636.8|8621.8|8629|8614|83
1612982700000|2021-02-10 18:45:00|8632.9|8617.9|8622.3|8607.3|8634.8|8619.8|8622.3|8607.3|115
1612983000000|2021-02-10 18:50:00|8620.9|8605.9|8619.4|8604.4|8631.7|8616.7|8617.4|8602.4|183
1612983300000|2021-02-10 18:55:00|8618.9|8603.9|8595.7|8580.7|8623.9|8608.9|8595.7|8580.7|571
1612983600000|2021-02-10 19:00:00|8595.6|8580.6|8596.2|8581.2|8606.7|8591.7|8584.2|8569.2|192
1612983900000|2021-02-10 19:05:00|8596.1|8581.1|8606.6|8591.6|8609.1|8594.1|8595.2|8580.2|208
1612984200000|2021-02-10 19:10:00|8606.2|8591.2|8585.9|8570.9|8606.2|8591.2|8575.3|8560.3|2539
1612984500000|2021-02-10 19:15:00|8586.2|8571.2|8581.5|8566.5|8594.4|8579.4|8573.3|8558.3|841
1612984800000|2021-02-10 19:20:00|8582.2|8567.2|8582.2|8567.2|8582.2|8567.2|8582.2|8567.2|0
1613008800000|2021-02-11 02:00:00|8571.5|8556.5|8601.9|8586.9|8601.9|8586.9|8570.6|8555.6|25
1613009100000|2021-02-11 02:05:00|8602.3|8587.3|8598.6|8583.6|8602.6|8587.6|8597.3|8582.3|3
1613009400000|2021-02-11 02:10:00|8598.4|8583.4|8598.1|8583.1|8598.6|8583.6|8598.1|8583.1|0
1613009700000|2021-02-11 02:15:00|8598.6|8583.6|8600.6|8585.6|8600.6|8585.6|8598.4|8583.4|1
1613010000000|2021-02-11 02:20:00|8603.1|8588.1|8602.3|8587.3|8605.6|8590.6|8601.3|8586.3|6
1613010300000|2021-02-11 02:25:00|8600.3|8585.3|8603.3|8588.3|8603.3|8588.3|8600.3|8585.3|1
1613010600000|2021-02-11 02:30:00|8603.7|8588.7|8601|8586|8605.3|8590.3|8601|8586|5
1613010900000|2021-02-11 02:35:00|8600.6|8585.6|8601|8586|8601|8586|8600.5|8585.5|1
1613011200000|2021-02-11 02:40:00|8602.5|8587.5|8602.8|8587.8|8602.8|8587.8|8602.5|8587.5|0
1613011500000|2021-02-11 02:45:00|8603|8588|8612.3|8587.3|8615.3|8599.4|8603|8587.3|112
1613011800000|2021-02-11 02:50:00|8612.4|8587.4|8610.3|8585.3|8612.4|8587.4|8610.3|8585.3|0
1613012400000|2021-02-11 03:00:00|8605.4|8590.4|8609.3|8594.3|8612.1|8597.1|8605.4|8585.6|5
1613012700000|2021-02-11 03:05:00|8608.3|8593.3|8609.3|8594.3|8609.3|8594.3|8608.3|8593.3|1
1613013000000|2021-02-11 03:10:00|8608.6|8593.6|8609.8|8594.8|8616.8|8601.8|8608.3|8593.3|2
1613013600000|2021-02-11 03:20:00|8609.5|8594.5|8609.3|8594.3|8617.3|8602.3|8609.3|8594.3|1
1613013900000|2021-02-11 03:25:00|8608.8|8593.8|8612.8|8597.8|8618.5|8600.8|8608.4|8587.2|1
1613014200000|2021-02-11 03:30:00|8614.1|8599.1|8617.3|8602.3|8617.8|8602.8|8614.1|8599.1|0
1613014500000|2021-02-11 03:35:00|8614.3|8599.3|8618.3|8603.3|8618.4|8603.4|8614.3|8599.3|61
1613014800000|2021-02-11 03:40:00|8617.9|8602.9|8616.6|8601.6|8617.9|8602.9|8616.6|8601.6|102
1613015100000|2021-02-11 03:45:00|8609.4|8594.4|8607.3|8592.3|8610.7|8594.4|8577.1|8562.1|97
1613015400000|2021-02-11 03:50:00|8607.1|8592.1|8605.3|8590.3|8607.1|8592.1|8605|8590|0
1613015700000|2021-02-11 03:55:00|8605.4|8590.4|8605.4|8590.4|8609.9|8590.4|8605|8584.9|1
1613016000000|2021-02-11 04:00:00|8604.3|8589.3|8600.4|8585.4|8604.6|8589.6|8600.4|8585.4|0
1613016300000|2021-02-11 04:05:00|8600.1|8585.1|8611|8573.5|8611.6|8585.1|8596.6|8573.3|1
1613016900000|2021-02-11 04:15:00|8612.6|8575.1|8603.8|8588.8|8612.6|8593.8|8603.8|8575.1|8
1613017200000|2021-02-11 04:20:00|8604|8589|8604|8589|8604|8589|8604|8589|0
1613017500000|2021-02-11 04:25:00|8603.7|8588.7|8603.8|8588.8|8604.3|8589.3|8603.7|8588.7|1
1613018400000|2021-02-11 04:40:00|8602.7|8587.7|8602.8|8587.8|8603.1|8588.1|8602.7|8587.7|0
1613018700000|2021-02-11 04:45:00|8602|8587|8602|8587|8602|8587|8602|8587|0
1613019000000|2021-02-11 04:50:00|8600.2|8585.2|8600.2|8585.2|8600.2|8585.2|8600.2|8585.2|0
1613019900000|2021-02-11 05:05:00|8600.4|8585.4|8600|8585|8600.4|8585.4|8600|8585|0
1613020200000|2021-02-11 05:10:00|8599.8|8584.8|8600.5|8585.5|8600.5|8585.5|8599.8|8584.8|20
1613020500000|2021-02-11 05:15:00|8600.4|8585.4|8600.7|8585.7|8600.7|8585.7|8600|8585|1
1613021100000|2021-02-11 05:25:00|8600.2|8585.2|8598.9|8583.9|8600.2|8585.2|8598.9|8583.9|2
1613021400000|2021-02-11 05:30:00|8599.2|8584.2|8599.4|8584.4|8599.4|8584.4|8599.2|8584.2|0
1613021700000|2021-02-11 05:35:00|8599.7|8584.7|8599.4|8584.4|8599.7|8584.7|8598.7|8583.7|0
1613022000000|2021-02-11 05:40:00|8599|8584|8599.4|8584.4|8599.4|8584.4|8599|8584|0
1613022900000|2021-02-11 05:55:00|8600.3|8585.3|8600.3|8585.3|8600.3|8585.3|8600.3|8585.3|0
1613023200000|2021-02-11 06:00:00|8602.8|8587.8|8602.9|8587.9|8603.3|8588.3|8602.8|8587.8|2
1613023500000|2021-02-11 06:05:00|8597.1|8582.1|8588|8573|8597.1|8582.1|8588|8573|42
1613023800000|2021-02-11 06:10:00|8588.4|8573.4|8588|8573|8588.4|8573.4|8588|8573|2
1613024400000|2021-02-11 06:20:00|||||||||1
1613025000000|2021-02-11 06:30:00|8587.9|8572.9|8576.4|8561.4|8587.9|8572.9|8576.4|8561.4|26
1613025300000|2021-02-11 06:35:00|8574.7|8559.7|8576.7|8561.7|8582.4|8564.4|8572.5|8557|23
1613025600000|2021-02-11 06:40:00|8576.8|8561.8|8577.8|8562.8|8577.8|8562.8|8576.8|8561.8|1
1613025900000|2021-02-11 06:45:00|8578|8563|8580.5|8565.5|8580.8|8565.8|8578|8563|1
1613026200000|2021-02-11 06:50:00|8580.6|8565.6|8580.6|8565.6|8580.6|8565.6|8580.6|8565.6|0
1613026500000|2021-02-11 06:55:00|8580.8|8565.8|8580.8|8565.8|8580.8|8565.8|8580.8|8565.8|2
1613026800000|2021-02-11 07:00:00|8588|8573|8595.9|8580.9|8595.9|8580.9|8588|8573|1
1613027100000|2021-02-11 07:05:00|8596.1|8581.1|8597.4|8582.4|8597.4|8582.4|8596.1|8581.1|0
1613027400000|2021-02-11 07:10:00|8593.4|8578.4|8591.4|8553.9|8593.9|8578.4|8585.1|8553.9|18
1613027700000|2021-02-11 07:15:00|8590.5|8553|8582.4|8557.4|8590.5|8559.1|8582.4|8553|0
1613028000000|2021-02-11 07:20:00|8582.7|8557.7|8579|8564|8584.2|8564|8577.2|8556.3|2
1613028300000|2021-02-11 07:25:00|8581.2|8566.2|8588.9|8563.9|8589|8569.9|8581.2|8562.3|10
1613028600000|2021-02-11 07:30:00|8589.6|8564.6|8579.9|8564.9|8589.6|8570.2|8579.9|8564.2|1
1613028900000|2021-02-11 07:35:00|8579.2|8564.2|8577|8562|8592|8564.8|8576|8550.9|21
1613029200000|2021-02-11 07:40:00|8577.7|8562.7|8579.9|8564.9|8589.4|8567.6|8577.7|8559.9|1
1613029500000|2021-02-11 07:45:00|8579.4|8564.4|8578.9|8563.9|8584.9|8569.9|8578.9|8563.9|0
1613029800000|2021-02-11 07:50:00|8579.4|8564.4|8585.2|8570.2|8605.2|8573.1|8578.4|8563.4|20
1613030100000|2021-02-11 07:55:00|8585.6|8570.6|8592.2|8577.2|8595.1|8580|8584.6|8569.6|26
1613030400000|2021-02-11 08:00:00|8595.2|8570.2|8586.6|8571.6|8595.2|8574.1|8586.1|8570.2|0
1613030700000|2021-02-11 08:05:00|8586.1|8571.1|8585.1|8570.1|8586.1|8571.1|8584.6|8569.6|16
1613031000000|2021-02-11 08:10:00|8585.6|8570.6|8585.6|8570.6|8585.6|8570.6|8585.6|8570.6|1
1613031300000|2021-02-11 08:15:00|8585.9|8570.9|8587.1|8572.1|8587.1|8572.1|8585.9|8570.9|2
1613031600000|2021-02-11 08:20:00|8586.8|8571.8|8586.8|8571.8|8586.9|8571.9|8586.8|8571.8|75
1613031900000|2021-02-11 08:25:00|8586.9|8571.9|8591.7|8576.7|8591.7|8576.7|8586.9|8571.9|82
1613032200000|2021-02-11 08:30:00|8591.8|8576.8|8602.3|8577.3|8608.6|8580|8591.8|8570.6|5
1613032500000|2021-02-11 08:35:00|8608.1|8570.6|8603.3|8578.3|8608.1|8581.4|8589.8|8570.6|1
1613032800000|2021-02-11 08:40:00|8593.2|8578.2|8604.3|8579.3|8604.6|8579.6|8590.5|8573.2|110
1613033100000|2021-02-11 08:45:00|8604.5|8579.5|8604.8|8579.8|8605.3|8580.3|8604.5|8579.5|32
1613033400000|2021-02-11 08:50:00|8604.7|8579.7|8595.3|8580.3|8606.8|8591.8|8595.3|8579.3|38
1613034000000|2021-02-11 09:00:00|8595.5|8580.5|8596|8581|8602.3|8587.3|8594.3|8579.3|56
1613034300000|2021-02-11 09:05:00|8596.3|8581.3|8614.6|8589.6|8620.7|8590.1|8595.8|8579.2|8
1613034600000|2021-02-11 09:10:00|8615.1|8590.1|8612|8587|8621.1|8590.1|8612|8583.2|3
1613035200000|2021-02-11 09:20:00|8607|8592|8615.5|8590.5|8615.5|8594.5|8607|8586.9|50
1613035500000|2021-02-11 09:25:00|8616|8591|8616|8591|8616|8591|8616|8591|0
1613035800000|2021-02-11 09:30:00|8616.2|8591.2|8616.5|8591.5|8616.5|8591.5|8616.2|8591.2|0
1613036100000|2021-02-11 09:35:00|8618.2|8601.5|8608.5|8593.5|8618.4|8603.4|8608.5|8593.5|3
1613036400000|2021-02-11 09:40:00|8607.7|8592.7|8623.2|8608.2|8631.3|8608.2|8602.9|8587.9|29
1613036700000|2021-02-11 09:45:00|8621.5|8606.5|8623.2|8608.2|8623.2|8608.2|8621.5|8606.5|1
1613037000000|2021-02-11 09:50:00|8623.5|8608.5|8621.3|8606.3|8623.5|8608.5|8621.3|8606.3|25
1613037300000|2021-02-11 09:55:00|8620.8|8605.8|8621.8|8606.8|8621.8|8606.8|8620.8|8605.8|5
1613037600000|2021-02-11 10:00:00|8620|8605|8612.5|8597.5|8620|8605|8607.3|8592.3|3
1613037900000|2021-02-11 10:05:00|8611.8|8596.8|8612.2|8597.2|8612.8|8597.8|8611.3|8596.3|2
1613038200000|2021-02-11 10:10:00|8609.7|8594.7|8604.4|8589.4|8609.7|8594.7|8604.3|8589.3|0
1613038500000|2021-02-11 10:15:00|8605.2|8590.2|8613.4|8598.4|8613.4|8598.4|8604.7|8589.7|28
1613038800000|2021-02-11 10:20:00|8612.9|8597.9|8608.4|8593.4|8613.9|8598.9|8608.1|8593.1|4
1613039100000|2021-02-11 10:25:00|8608.8|8593.8|8613.1|8598.1|8613.1|8598.1|8608.6|8593.6|44
1613039400000|2021-02-11 10:30:00|8613.2|8598.2|8613.2|8598.2|8613.2|8598.2|8613.2|8598.2|0
1613039700000|2021-02-11 10:35:00|8611.7|8596.7|8618.2|8603.2|8622.2|8607.2|8609.7|8594.7|1
1613040000000|2021-02-11 10:40:00|8621.7|8606.7|8617.7|8602.7|8621.7|8606.7|8617.7|8602.7|1
1613040300000|2021-02-11 10:45:00|8618.2|8603.2|8621|8606|8621|8606|8617.5|8602.5|2
1613040600000|2021-02-11 10:50:00|8623.7|8608.7|8624.5|8609.5|8624.7|8609.7|8621.7|8606.7|1
1613040900000|2021-02-11 10:55:00|8621.9|8606.9|8624.8|8609.8|8625.5|8610.5|8619.5|8604.5|36
1613041200000|2021-02-11 11:00:00|8625.1|8610.1|8626.2|8611.2|8626.2|8611.2|8624.4|8609.4|6
1613041500000|2021-02-11 11:05:00|8626.1|8611.1|8625.4|8610.4|8630.1|8615.1|8624.6|8609.6|26
1613041800000|2021-02-11 11:10:00|8623.4|8608.4|8613.1|8598.1|8623.4|8608.4|8613.1|8598.1|5
1613042100000|2021-02-11 11:15:00|8612.8|8597.8|8603.6|8588.6|8612.8|8597.8|8603.1|8588.1|13
1613042400000|2021-02-11 11:20:00|8603.4|8588.4|8600.5|8585.5|8603.6|8588.6|8600.5|8585.5|1
1613042700000|2021-02-11 11:25:00|8594.7|8579.7|8598.5|8583.5|8600.1|8585.1|8594.7|8579.7|11
1613043000000|2021-02-11 11:30:00|8599|8584|8586.2|8571.2|8599|8584|8572.9|8557.9|75
1613043300000|2021-02-11 11:35:00|8586.7|8571.7|8590.4|8575.4|8590.4|8575.4|8586.7|8571.7|0
1613043600000|2021-02-11 11:40:00|8596.4|8571.4|8598.1|8573.1|8598.6|8573.6|8596.4|8571.4|0
1613043900000|2021-02-11 11:45:00|8598|8573|8593.9|8578.9|8599.1|8578.9|8593.9|8572.6|16
1613044200000|2021-02-11 11:50:00|8594.3|8579.3|8596.6|8581.6|8597.6|8582.6|8594.3|8579.3|94
1613044500000|2021-02-11 11:55:00|8596.1|8581.1|8597.7|8582.7|8600.7|8585.7|8596.1|8581.1|10
1613044800000|2021-02-11 12:00:00|8597.8|8582.8|8597.4|8582.4|8598.4|8583.4|8592.4|8577.4|18
1613045100000|2021-02-11 12:05:00|8597.2|8582.2|8592.2|8577.2|8597.7|8582.7|8591.5|8576.5|1
1613045400000|2021-02-11 12:10:00|8594.5|8579.5|8593.2|8578.2|8594.5|8579.5|8593.2|8578.2|5
1613045700000|2021-02-11 12:15:00|8592.5|8577.5|8606.8|8591.8|8606.8|8591.8|8591.9|8576.9|49
1613046000000|2021-02-11 12:20:00|8607.1|8592.1|8607.7|8592.7|8607.7|8592.7|8607.1|8592.1|18
1613046300000|2021-02-11 12:25:00|8608.7|8593.7|8603.6|8588.6|8610.7|8595.7|8602.1|8583.2|9
1613046600000|2021-02-11 12:30:00|8604|8589|8624.9|8609.9|8625.8|8610.8|8604|8589|7
1613046900000|2021-02-11 12:35:00|8625.3|8610.3|8622.3|8607.3|8625.3|8610.3|8617.3|8602.3|2
1613047200000|2021-02-11 12:40:00|8622.4|8607.4|8623.3|8608.3|8629.3|8614.3|8619.1|8604.1|11
1613047500000|2021-02-11 12:45:00|8619.6|8604.6|8610.5|8595.5|8619.6|8604.6|8610|8595|18
1613047800000|2021-02-11 12:50:00|8610.2|8595.2|8610|8595|8610.5|8595.5|8609.5|8594.5|0
1613048100000|2021-02-11 12:55:00|8610.5|8595.5|8607.5|8592.5|8610.5|8595.5|8607.5|8592.5|0
1613048400000|2021-02-11 13:00:00|8607.4|8592.4|8608.2|8593.2|8615.8|8600.8|8605.7|8590.7|107
1613048700000|2021-02-11 13:05:00|8608.6|8593.6|8617.6|8602.6|8617.6|8602.6|8608.6|8593.6|49
1613049000000|2021-02-11 13:10:00|8620.9|8605.9|8620|8605|8624.1|8609.1|8618.9|8603.9|18
1613049300000|2021-02-11 13:15:00|8623.8|8608.8|8629.5|8614.5|8631.8|8616.8|8620.3|8605.3|23
1613049600000|2021-02-11 13:20:00|8629|8614|8636.2|8621.2|8636.6|8621.6|8626.3|8611.3|34
1613049900000|2021-02-11 13:25:00|8635.8|8620.8|8631.6|8616.6|8639.6|8624.6|8631.2|8616.2|40
1613050200000|2021-02-11 13:30:00|8631.7|8616.7|8651.5|8636.5|8652.9|8637.9|8630.7|8615.7|59
1613050500000|2021-02-11 13:35:00|8650.6|8635.6|8664.2|8649.2|8664.2|8649.2|8646.7|8631.7|129
1613050800000|2021-02-11 13:40:00|8664.1|8649.1|8673.7|8658.7|8673.7|8658.7|8656.1|8641.1|78
1613051100000|2021-02-11 13:45:00|8673.6|8658.6|8671.7|8656.7|8686|8671|8667.2|8652.2|172
1613051400000|2021-02-11 13:50:00|8672.1|8657.1|8684.8|8669.8|8684.8|8669.8|8671.6|8656.6|53
1613051700000|2021-02-11 13:55:00|8685.3|8670.3|8679|8664|8685.3|8670.3|8668.3|8653.3|101
1613052000000|2021-02-11 14:00:00|8679.5|8664.5|8674.5|8659.5|8681.8|8666.8|8674|8659|141
1613052300000|2021-02-11 14:05:00|8674|8659|8682|8667|8682|8667|8674|8659|66
1613052600000|2021-02-11 14:10:00|8681.5|8666.5|8689.5|8674.5|8690|8675|8680|8665|39
1613052900000|2021-02-11 14:15:00|8689.6|8674.6|8699|8684|8702.3|8687.3|8689.6|8674.6|136
1613053200000|2021-02-11 14:20:00|8698.9|8683.9|8710.2|8695.2|8710.4|8695.4|8696|8681|60
1613053500000|2021-02-11 14:25:00|8710.7|8695.7|8716.3|8701.3|8717.3|8702.3|8710.6|8695.6|113
1613053800000|2021-02-11 14:30:00|8717.1|8702.1|8708.9|8693.9|8731.7|8716.7|8707.3|8692.3|201
1613054100000|2021-02-11 14:35:00|8707.9|8692.9|8761.6|8746.6|8774.1|8759.1|8702.4|8687.4|309
1613054400000|2021-02-11 14:40:00|8761.2|8746.2|8762.4|8747.4|8783.1|8768.1|8755.1|8740.1|226
1613054700000|2021-02-11 14:45:00|8764.1|8749.1|8760|8745|8768|8753|8754|8739|168
1613055000000|2021-02-11 14:50:00|8759.9|8744.9|8760.4|8745.4|8765.1|8750.1|8753|8738|203
1613055300000|2021-02-11 14:55:00|8760.7|8745.7|8739.3|8724.3|8760.7|8745.7|8735.6|8720.6|159
1613055600000|2021-02-11 15:00:00|8738.8|8723.8|8736.7|8721.7|8739.4|8724.4|8731.3|8716.3|65
1613055900000|2021-02-11 15:05:00|8736.4|8721.4|8723.7|8708.7|8740.4|8725.4|8721.2|8706.2|126
1613056200000|2021-02-11 15:10:00|8724.2|8709.2|8700.3|8685.3|8727.7|8712.7|8699.2|8684.2|91
1613056500000|2021-02-11 15:15:00|8699.8|8684.8|8684.3|8669.3|8701.7|8686.7|8683.6|8668.6|112
1613056800000|2021-02-11 15:20:00|8684.6|8669.6|8699.1|8684.1|8701|8686|8684.6|8669.6|147
1613057100000|2021-02-11 15:25:00|8699|8684|8692.2|8677.2|8701.2|8686.2|8687.4|8672.4|174
1613057400000|2021-02-11 15:30:00|8692.5|8677.5|8692.7|8677.7|8698|8683|8683.5|8668.5|140
1613057700000|2021-02-11 15:35:00|8692|8677|8694.7|8679.7|8703.6|8688.6|8692|8677|208
1613058000000|2021-02-11 15:40:00|8695.1|8680.1|8685.1|8670.1|8697.9|8682.9|8681.6|8666.6|96
1613058300000|2021-02-11 15:45:00|8684.2|8669.2|8676.6|8661.6|8684.7|8669.7|8672.2|8657.2|194
1613058600000|2021-02-11 15:50:00|8676.5|8661.5|8679|8664|8685.5|8670.5|8673.4|8658.4|97
1613058900000|2021-02-11 15:55:00|8679.1|8664.1|8676.7|8661.7|8688.6|8673.6|8674.7|8659.7|252
1613059200000|2021-02-11 16:00:00|8676.6|8661.6|8686.6|8671.6|8691|8676|8669|8654|214
1613059500000|2021-02-11 16:05:00|8687|8672|8698.6|8683.6|8700.6|8685.6|8685.3|8670.3|116
1613059800000|2021-02-11 16:10:00|8698.8|8683.8|8690.1|8675.1|8702.8|8687.8|8690.1|8675.1|107
1613060100000|2021-02-11 16:15:00|8689.8|8674.8|8671.8|8656.8|8696.1|8681.1|8671.8|8656.8|326
1613060400000|2021-02-11 16:20:00|8672.1|8657.1|8682.6|8667.6|8684.6|8669.6|8672.1|8657.1|79
1613060700000|2021-02-11 16:25:00|8682.5|8667.5|8683.1|8668.1|8689.8|8674.8|8682.1|8667.1|230
1613061000000|2021-02-11 16:30:00|8682.6|8667.6|8667.4|8652.4|8682.6|8667.6|8667.3|8652.3|167
1613061300000|2021-02-11 16:35:00|8667.3|8652.3|8669.4|8654.4|8673.9|8658.9|8667.3|8652.3|77
1613061600000|2021-02-11 16:40:00|8669.6|8654.6|8670.7|8655.7|8674.9|8659.9|8666.9|8651.9|63
1613061900000|2021-02-11 16:45:00|8670.4|8655.4|8673.1|8658.1|8676.6|8661.6|8669.7|8654.7|114
1613062200000|2021-02-11 16:50:00|8672.6|8657.6|8674.8|8659.8|8679.9|8664.9|8672.6|8657.6|83
1613062500000|2021-02-11 16:55:00|8675.4|8660.4|8675|8660|8675.9|8660.9|8666.9|8651.9|100
1613062800000|2021-02-11 17:00:00|8675.1|8660.1|8683.1|8668.1|8683.1|8668.1|8675|8660|77
1613063100000|2021-02-11 17:05:00|8683.2|8668.2|8678.2|8663.2|8688.1|8673.1|8677.4|8662.4|243
1613063400000|2021-02-11 17:10:00|8678.8|8663.8|8690.5|8675.5|8694.6|8679.6|8678.8|8663.8|126
1613063700000|2021-02-11 17:15:00|8690.3|8675.3|8684.9|8669.9|8697.5|8682.5|8683.4|8668.4|134
1613064000000|2021-02-11 17:20:00|8685.5|8670.5|8677.4|8662.4|8689.6|8674.6|8676.6|8661.6|111
1613064300000|2021-02-11 17:25:00|8678.1|8663.1|8669.6|8654.6|8678.8|8663.8|8668.5|8653.5|334
1613064600000|2021-02-11 17:30:00|8670.2|8655.2|8673.2|8658.2|8683|8668|8669.6|8654.6|95
1613064900000|2021-02-11 17:35:00|8674.3|8659.3|8678.2|8663.2|8678.7|8663.7|8674.2|8659.2|228
1613065200000|2021-02-11 17:40:00|8677.8|8662.8|8673|8658|8680.8|8665.8|8669.3|8654.3|61
1613065500000|2021-02-11 17:45:00|8673.1|8658.1|8678.3|8663.3|8680.1|8665.1|8672.6|8657.6|110
1613065800000|2021-02-11 17:50:00|8678.6|8663.6|8670.6|8655.6|8682.8|8667.8|8668.3|8653.3|60
1613066100000|2021-02-11 17:55:00|8670.3|8655.3|8673.2|8658.2|8676.4|8661.4|8668.6|8653.6|48
1613066400000|2021-02-11 18:00:00|8673.9|8658.9|8682.9|8667.9|8686.7|8671.7|8673.9|8658.9|78
1613066700000|2021-02-11 18:05:00|8682.7|8667.7|8675|8660|8682.7|8667.7|8672.9|8657.9|73
1613067000000|2021-02-11 18:10:00|8674.4|8659.4|8688.5|8673.5|8688.5|8673.5|8674.4|8659.4|63
1613067300000|2021-02-11 18:15:00|8688.2|8673.2|8689.6|8674.6|8691.4|8676.4|8687.7|8672.7|143
1613067600000|2021-02-11 18:20:00|8689.2|8674.2|8708.5|8693.5|8708.5|8693.5|8689|8674|104
1613067900000|2021-02-11 18:25:00|8708.2|8693.2|8704.6|8689.6|8710.2|8695.2|8704.6|8689.6|84
1613068200000|2021-02-11 18:30:00|8704.5|8689.5|8702.4|8687.4|8704.5|8689.5|8697.8|8682.8|114
1613068500000|2021-02-11 18:35:00|8702.5|8687.5|8701.3|8686.3|8704.9|8689.9|8697.8|8682.8|99
1613068800000|2021-02-11 18:40:00|8700.8|8685.8|8710.7|8695.7|8711.2|8696.2|8699.8|8684.8|96
1613069100000|2021-02-11 18:45:00|8709.8|8694.8|8717.5|8702.5|8720.2|8705.2|8709.3|8694.3|65
1613069400000|2021-02-11 18:50:00|8717.4|8702.4|8716.5|8701.5|8721.7|8706.7|8715.2|8700.2|209
1613069700000|2021-02-11 18:55:00|8717|8702|8714.7|8699.7|8719.2|8704.2|8712.8|8697.8|115
1613070000000|2021-02-11 19:00:00|8715.1|8700.1|8715.8|8700.8|8727.9|8712.9|8713.2|8698.2|102
1613070300000|2021-02-11 19:05:00|8715.3|8700.3|8717|8702|8725.6|8710.6|8713.8|8698.8|175
1613070600000|2021-02-11 19:10:00|8717.3|8702.3|8760|8745|8761.3|8746.3|8717.3|8702.3|2568
1613070900000|2021-02-11 19:15:00|8758.5|8743.5|8763.2|8748.2|8767.7|8752.7|8755.5|8740.5|952
1613095200000|2021-02-12 02:00:00|8779.4|8764.4|8769.7|8754.7|8782.1|8767.1|8765.2|8743.2|7
1613095500000|2021-02-12 02:05:00|8770.2|8755.2|8772.7|8757.7|8778.3|8763.3|8770.1|8755.1|1
1613095800000|2021-02-12 02:10:00|8776|8761|8773|8758|8777.3|8762.3|8772|8757|4
1613096100000|2021-02-12 02:15:00|8772.7|8757.7|8774|8759|8774.5|8759.5|8772.5|8757.5|0
1613096400000|2021-02-12 02:20:00|8773.8|8758.8|8774|8759|8774|8759|8773.3|8758.3|4
1613096700000|2021-02-12 02:25:00|8773.5|8758.5|8773.5|8758.5|8774.5|8759.5|8773.5|8758.5|1
1613097000000|2021-02-12 02:30:00|8773.6|8758.6|8773.8|8758.8|8774|8759|8773.5|8758.5|0
1613097300000|2021-02-12 02:35:00|8773.5|8758.5|8773.5|8758.5|8773.5|8758.5|8773.5|8758.5|0
1613097600000|2021-02-12 02:40:00|8773.9|8758.9|8773.6|8758.6|8776.4|8761.4|8773.6|8758.6|0
1613097900000|2021-02-12 02:45:00|8773.1|8758.1|8773.1|8758.1|8773.9|8758.9|8773.1|8758.1|0
1613098200000|2021-02-12 02:50:00|8773.3|8758.3|8773.6|8758.6|8773.6|8758.6|8773.3|8758.3|0
1613098500000|2021-02-12 02:55:00|8775.1|8760.1|8775.1|8760.1|8775.2|8760.2|8775.1|8760.1|0
1613098800000|2021-02-12 03:00:00|8775.2|8760.2|8775.2|8760.2|8777.2|8762.2|8775.1|8760.1|11
1613099100000|2021-02-12 03:05:00|8775.6|8760.6|8775.7|8760.7|8776.2|8761.2|8775.6|8760.6|0
1613099400000|2021-02-12 03:10:00|8774.1|8759.1|8775.7|8760.7|8775.7|8760.7|8774.1|8759.1|1
1613099700000|2021-02-12 03:15:00|8775.8|8760.8|8775.8|8760.8|8775.8|8760.8|8775.8|8760.8|0
1613100000000|2021-02-12 03:20:00|8776.6|8761.6|8774.9|8759.9|8776.6|8761.6|8774.9|8759.9|21
1613100300000|2021-02-12 03:25:00|8773.5|8758.5|8771.5|8756.5|8773.5|8758.5|8771.5|8756.5|0
1613100600000|2021-02-12 03:30:00|8771.4|8756.4|8772|8757|8772.8|8757.8|8769.3|8754.3|3
1613100900000|2021-02-12 03:35:00|8771.8|8756.8|8771.4|8756.4|8771.8|8756.8|8771.4|8756.4|0
1613101200000|2021-02-12 03:40:00|8771.5|8756.5|8774.1|8759.1|8774.1|8759.1|8770.9|8755.9|0
1613101500000|2021-02-12 03:45:00|8773.6|8758.6|8772.6|8757.6|8773.6|8758.6|8772.6|8757.6|0
1613101800000|2021-02-12 03:50:00|8771.9|8756.9|8772.6|8757.6|8772.6|8757.6|8770.6|8755.6|0
1613102700000|2021-02-12 04:05:00|8772.4|8757.4|8771.9|8756.9|8772.4|8757.4|8771.7|8756.7|2
1613103000000|2021-02-12 04:10:00|8771.4|8756.4|8769.9|8754.9|8771.4|8756.4|8768|8753|2
1613103300000|2021-02-12 04:15:00|8770.6|8755.6|8771.5|8756.5|8771.5|8756.5|8770.6|8755.6|0
1613103600000|2021-02-12 04:20:00|8770.5|8755.5|8769.7|8754.7|8771|8756|8769.7|8754.7|0
1613104200000|2021-02-12 04:30:00|8769.8|8754.8|8770.2|8755.2|8770.9|8755.9|8769.7|8754.7|3
1613104500000|2021-02-12 04:35:00|8775.3|8760.3|8778.6|8763.6|8778.6|8763.6|8770.9|8755.9|10
1613104800000|2021-02-12 04:40:00|8781.3|8766.3|8784.4|8769.4|8784.6|8769.6|8781.3|8766.3|1
1613105100000|2021-02-12 04:45:00|8784.6|8769.6|8789.4|8774.4|8791.3|8776.3|8784.1|8769.1|16
1613105400000|2021-02-12 04:50:00|8789.9|8774.9|8790|8775|8790|8775|8789.8|8774.8|2
1613105700000|2021-02-12 04:55:00|8789.5|8774.5|8789.5|8774.5|8789.5|8774.5|8789.5|8774.5|0
1613106000000|2021-02-12 05:00:00|8789.8|8774.8|8786.6|8771.6|8789.8|8774.8|8786.6|8771.6|0
1613106300000|2021-02-12 05:05:00|8786.9|8771.9|8787.2|8772.2|8787.2|8772.2|8786.9|8771.9|0
1613106600000|2021-02-12 05:10:00|8788.2|8773.2|8794.7|8779.7|8794.7|8779.7|8788.2|8773.2|6
1613106900000|2021-02-12 05:15:00|8795.8|8780.8|8807.1|8792.1|8809|8794|8794.7|8779.7|27
1613107200000|2021-02-12 05:20:00|8807.4|8792.4|8812.3|8797.3|8813.8|8798.8|8807.4|8792.4|3
1613107500000|2021-02-12 05:25:00|8812.8|8797.8|8820|8805|8820|8805|8812|8797|14
1613107800000|2021-02-12 05:30:00|8820.1|8805.1|8815|8800|8825.5|8810.5|8815|8800|1
1613108100000|2021-02-12 05:35:00|8815.1|8800.1|8813.5|8798.5|8815.4|8800.4|8813|8798|0
1613108700000|2021-02-12 05:45:00|8811.5|8796.5|8813.5|8798.5|8816|8801|8810.8|8795.8|0
1613109000000|2021-02-12 05:50:00|8813|8798|8813|8798|8813|8798|8813|8798|0
1613109300000|2021-02-12 05:55:00|8813.5|8798.5|8813.5|8798.5|8813.5|8798.5|8813.5|8798.5|0
1613109600000|2021-02-12 06:00:00|8813|8798|8809.3|8794.3|8813|8798|8809|8794|4
1613109900000|2021-02-12 06:05:00|8808.3|8793.3|8808.3|8793.3|8810.3|8795.3|8807.4|8792.4|0
1613110200000|2021-02-12 06:10:00|8805.5|8790.5|8805.5|8790.5|8805.5|8790.5|8805.5|8790.5|1
1613110800000|2021-02-12 06:20:00|8805.8|8790.8|8805.7|8790.7|8807.5|8792.5|8805.2|8790.2|1
1613111100000|2021-02-12 06:25:00|8806.1|8791.1|8810.8|8795.8|8811.7|8796.7|8806.1|8791.1|2
1613111400000|2021-02-12 06:30:00|8807.2|8792.2|8810.7|8795.7|8810.8|8795.8|8807.2|8792.2|0
1613111700000|2021-02-12 06:35:00|8814.5|8799.5|8826.8|8811.8|8826.8|8811.8|8814.5|8799.5|3
1613112000000|2021-02-12 06:40:00|8829.7|8814.7|8830.1|8815.1|8839.4|8824.4|8829|8814|30
1613112300000|2021-02-12 06:45:00|8830|8815|8825.5|8810.5|8830|8815|8825.5|8810.5|0
1613112600000|2021-02-12 06:50:00|8826.1|8811.1|8826.5|8811.5|8826.5|8811.5|8826.1|8811.1|1
1613112900000|2021-02-12 06:55:00|8826.6|8811.6|8831.1|8816.1|8831.1|8816.1|8826|8811|21
1613113200000|2021-02-12 07:00:00|8832.6|8817.6|8832.1|8817.1|8833.1|8818.1|8831.1|8816.1|0
1613113500000|2021-02-12 07:05:00|8831.6|8816.6|8836.1|8821.1|8836.1|8821.1|8826.1|8811.1|3
1613113800000|2021-02-12 07:10:00|8836|8821|8831.7|8816.7|8836.1|8821.1|8831.5|8816.5|0
1613114100000|2021-02-12 07:15:00|8832.2|8817.2|8835.8|8820.8|8835.8|8820.8|8830.2|8815.2|0
1613114400000|2021-02-12 07:20:00|8835.3|8820.3|8833.2|8818.2|8835.4|8820.4|8833.2|8818.2|0
1613114700000|2021-02-12 07:25:00|8833.4|8818.4|8829.3|8814.3|8834.5|8819.5|8829.3|8814.3|0
1613115000000|2021-02-12 07:30:00|8828.8|8813.8|8827.4|8812.4|8830.8|8815.8|8827.4|8812.4|0
1613115300000|2021-02-12 07:35:00|8826.9|8811.9|8828.4|8813.4|8828.8|8813.8|8824.2|8809.2|8
1613115600000|2021-02-12 07:40:00|8829.9|8814.9|8825.9|8810.9|8829.9|8814.9|8825.9|8810.9|0
1613115900000|2021-02-12 07:45:00|8821.9|8806.9|8813.8|8798.8|8821.9|8806.9|8807.4|8792.4|1
1613116200000|2021-02-12 07:50:00|8813.6|8798.6|8813.3|8798.3|8813.6|8798.6|8813.3|8798.3|0
1613116500000|2021-02-12 07:55:00|8812.9|8797.9|8817.2|8802.2|8817.2|8802.2|8812.9|8797.9|0
1613116800000|2021-02-12 08:00:00|8816.8|8801.8|8814.5|8799.5|8821.6|8806.6|8810.7|8795.7|73
1613117100000|2021-02-12 08:05:00|8814.2|8799.2|8815.9|8800.9|8816.4|8801.4|8811.4|8796.4|6
1613117400000|2021-02-12 08:10:00|8815.5|8800.5|8811.5|8796.5|8815.5|8800.5|8809.9|8794.9|3
1613117700000|2021-02-12 08:15:00|8814.5|8799.5|8818.5|8803.5|8824.4|8809.4|8814.2|8799.2|4
1613118000000|2021-02-12 08:20:00|8817.5|8802.5|8816.6|8801.6|8818.1|8803.1|8816.6|8801.6|86
1613118300000|2021-02-12 08:25:00|8815.6|8800.6|8809.6|8794.6|8815.7|8800.7|8806|8791|1
1613118600000|2021-02-12 08:30:00|8809.4|8794.4|8808.1|8793.1|8809.4|8794.4|8807.7|8792.7|18
1613118900000|2021-02-12 08:35:00|8808.6|8793.6|8807.6|8792.6|8809.6|8794.6|8807.1|8792.1|0
1613119200000|2021-02-12 08:40:00|8808.1|8793.1|8806.9|8791.9|8809.1|8794.1|8806.9|8791.9|0
1613119500000|2021-02-12 08:45:00|8807.3|8792.3|8763.1|8748.1|8808.1|8793.1|8763.1|8748.1|30
1613119800000|2021-02-12 08:50:00|8763.2|8748.2|8740.6|8725.6|8772.8|8754.1|8740.1|8725.1|20
1613120100000|2021-02-12 08:55:00|8740.4|8725.4|8742.7|8727.7|8742.8|8727.8|8728.5|8713.5|52
1613120400000|2021-02-12 09:00:00|8743.3|8728.3|8757.8|8732.8|8757.8|8734.7|8742.3|8727.3|12
1613120700000|2021-02-12 09:05:00|8764|8739|8762|8747|8780.2|8765.2|8761.5|8739|31
1613121000000|2021-02-12 09:10:00|8763|8748|8759|8744|8764.3|8749.3|8759|8744|0
1613121300000|2021-02-12 09:15:00|8759.5|8744.5|8768.2|8753.2|8768.2|8753.2|8759.5|8744.5|1
1613121600000|2021-02-12 09:20:00|8768.4|8753.4|8768.1|8753.1|8776.8|8761.8|8768.1|8753.1|1
1613121900000|2021-02-12 09:25:00|8766.6|8751.6|8774.8|8759.8|8781.3|8766.3|8764.6|8749.6|17
1613122200000|2021-02-12 09:30:00|8774.6|8759.6|8772.3|8757.3|8774.8|8759.8|8771.3|8756.3|1
1613122500000|2021-02-12 09:35:00|8771.8|8756.8|8759.3|8744.3|8772.3|8757.3|8755.5|8740.5|0
1613122800000|2021-02-12 09:40:00|8757.8|8742.8|8756.8|8741.8|8760.3|8745.3|8747.3|8732.3|12
1613123100000|2021-02-12 09:45:00|8756.5|8741.5|8750.5|8735.5|8756.5|8741.5|8747.3|8732.3|0
1613123400000|2021-02-12 09:50:00|8751|8736|8753.9|8738.9|8754.3|8739.3|8751|8736|1
1613123700000|2021-02-12 09:55:00|8754.1|8739.1|8749.4|8734.4|8756.8|8741.8|8748.4|8733.4|0
1613124000000|2021-02-12 10:00:00|8749.7|8734.7|8750.3|8735.3|8754.8|8739.8|8749.7|8734.7|0
1613124300000|2021-02-12 10:05:00|8750.7|8735.7|8753.3|8738.3|8753.3|8738.3|8750.3|8735.3|30
1613124600000|2021-02-12 10:10:00|8753.4|8738.4|8755.3|8740.3|8758.3|8743.3|8753.4|8738.4|0
1613124900000|2021-02-12 10:15:00|8755.7|8740.7|8764.3|8749.3|8767.3|8752.3|8755.7|8740.7|2
1613125200000|2021-02-12 10:20:00|8764.5|8749.5|8760.3|8745.3|8764.8|8749.8|8758.1|8743.1|0
1613125500000|2021-02-12 10:25:00|8760.5|8745.5|8760.3|8745.3|8760.8|8745.8|8760.3|8745.3|0
1613125800000|2021-02-12 10:30:00|8760.9|8745.9|8771.8|8756.8|8771.8|8756.8|8760.9|8745.9|1
1613126100000|2021-02-12 10:35:00|8772.3|8757.3|8769.3|8754.3|8774.8|8759.8|8767.8|8752.8|0
1613126400000|2021-02-12 10:40:00|8768.7|8753.7|8765.8|8750.8|8768.7|8753.7|8765.3|8750.3|0
1613126700000|2021-02-12 10:45:00|8766.3|8751.3|8771.3|8756.3|8771.3|8756.3|8766.3|8751.3|0
1613127000000|2021-02-12 10:50:00|8771.4|8756.4|8769.9|8754.9|8771.9|8756.9|8769.9|8754.9|0
1613127300000|2021-02-12 10:55:00|8766.9|8751.9|8759|8744|8766.9|8751.9|8759|8744|0
1613127600000|2021-02-12 11:00:00|8757.5|8742.5|8764.1|8749.1|8764.9|8749.9|8757.5|8742.5|2
1613127900000|2021-02-12 11:05:00|8764|8749|8762.1|8747.1|8766.9|8751.9|8762.1|8747.1|29
1613128200000|2021-02-12 11:10:00|8761.7|8746.7|8766.9|8751.9|8766.9|8751.9|8758.1|8743.1|0
1613128500000|2021-02-12 11:15:00|8767|8752|8766.7|8751.7|8767.7|8752.7|8766.7|8751.7|4
1613128800000|2021-02-12 11:20:00|8766.8|8751.8|8766.7|8751.7|8767.2|8752.2|8766.7|8751.7|0
1613129100000|2021-02-12 11:25:00|8765.5|8750.5|8763.7|8748.7|8766.5|8751.5|8758.7|8743.7|2
1613129400000|2021-02-12 11:30:00|8763.8|8748.8|8760.7|8745.7|8764.2|8749.2|8760.7|8745.7|0
1613129700000|2021-02-12 11:35:00|8760.5|8745.5|8749|8734|8760.5|8745.5|8748.5|8733.5|14
1613130000000|2021-02-12 11:40:00|8750.5|8735.5|8752.7|8737.7|8752.7|8737.7|8750.5|8735.5|2
1613130300000|2021-02-12 11:45:00|8753.2|8738.2|8757.2|8742.2|8758.2|8743.2|8753.2|8738.2|0
1613130600000|2021-02-12 11:50:00|8757.1|8742.1|8747.7|8732.7|8757.1|8742.1|8747.7|8732.7|0
1613130900000|2021-02-12 11:55:00|8746.9|8731.9|8745.3|8730.3|8746.9|8731.9|8744.7|8729.7|15
1613131200000|2021-02-12 12:00:00|8745.7|8730.7|8749.2|8734.2|8749.2|8734.2|8745.7|8730.7|9
1613131500000|2021-02-12 12:05:00|8752.4|8737.4|8738.6|8723.6|8753.4|8738.4|8738.3|8723.3|0
1613131800000|2021-02-12 12:10:00|8737.8|8722.8|8737.8|8722.8|8742.3|8727.3|8736.8|8721.8|10
1613132100000|2021-02-12 12:15:00|8738.3|8723.3|8742.4|8727.4|8742.4|8727.4|8737.8|8722.8|3
1613132400000|2021-02-12 12:20:00|8742.8|8727.8|8746.4|8731.4|8746.4|8731.4|8742.8|8727.8|1
1613132700000|2021-02-12 12:25:00|8747.4|8732.4|8744.6|8729.6|8747.9|8732.9|8741.1|8726.1|19
1613133000000|2021-02-12 12:30:00|8745.7|8730.7|8746.9|8731.9|8746.9|8731.9|8742.9|8727.9|7
1613133300000|2021-02-12 12:35:00|8747.9|8732.9|8749.4|8734.4|8755.9|8740.9|8746.9|8731.9|7
1613133600000|2021-02-12 12:40:00|8749.1|8734.1|8744.9|8729.9|8752.4|8737.4|8741.9|8726.9|99
1613133900000|2021-02-12 12:45:00|8745.4|8730.4|8737.9|8722.9|8746.9|8731.9|8729.4|8714.4|4
1613134200000|2021-02-12 12:50:00|8734.8|8719.8|8729.5|8714.5|8734.8|8719.8|8728.8|8713.8|22
1613134500000|2021-02-12 12:55:00|8729.4|8714.4|8727.4|8712.4|8731.4|8716.4|8726.4|8711.4|2
1613134800000|2021-02-12 13:00:00|8727|8712|8704.4|8689.4|8728|8713|8682.8|8667.8|253
1613135100000|2021-02-12 13:05:00|8712.4|8697.4|8701.4|8686.4|8712.4|8697.4|8700.4|8685.4|30
1613135400000|2021-02-12 13:10:00|8701.3|8686.3|8691.1|8676.1|8701.9|8686.9|8688.4|8673.4|87
1613135700000|2021-02-12 13:15:00|8694.1|8679.1|8687.4|8672.4|8694.9|8679.9|8687.4|8672.4|74
1613136000000|2021-02-12 13:20:00|8687|8672|8693.5|8678.5|8696|8681|8683.4|8668.4|38
1613136300000|2021-02-12 13:25:00|8693.9|8678.9|8699.9|8684.9|8712.4|8697.4|8693.9|8678.9|49
1613136600000|2021-02-12 13:30:00|8700|8685|8689.6|8674.6|8700.4|8685.4|8689.1|8674.1|44
1613136900000|2021-02-12 13:35:00|8689.1|8674.1|8681.4|8666.4|8694.6|8679.6|8681.4|8666.4|78
1613137200000|2021-02-12 13:40:00|8680.1|8665.1|8685.6|8670.6|8689|8674|8674.1|8659.1|91
1613137500000|2021-02-12 13:45:00|8685.5|8670.5|8683.6|8668.6|8687.1|8672.1|8682.1|8667.1|104
1613137800000|2021-02-12 13:50:00|8682.6|8667.6|8689.7|8674.7|8699|8684|8679.4|8664.4|40
1613138100000|2021-02-12 13:55:00|8689.8|8674.8|8693.8|8678.8|8694.7|8679.7|8686.9|8671.9|43
1613138400000|2021-02-12 14:00:00|8692.9|8677.9|8704.4|8689.4|8705.4|8690.4|8692.4|8677.4|52
1613138700000|2021-02-12 14:05:00|8704.3|8689.3|8694.7|8679.7|8714.4|8699.4|8694.7|8679.7|70
1613139000000|2021-02-12 14:10:00|8693.7|8678.7|8694.4|8679.4|8696.3|8681.3|8691.8|8676.8|610
1613139300000|2021-02-12 14:15:00|8694.1|8679.1|8695.6|8680.6|8704.6|8689.6|8692.9|8677.9|541
1613139600000|2021-02-12 14:20:00|8696.3|8681.3|8689.2|8674.2|8699.1|8684.1|8689.2|8674.2|101
1613139900000|2021-02-12 14:25:00|8688.3|8673.3|8685.4|8670.4|8688.3|8673.3|8679.2|8664.2|120
1613140200000|2021-02-12 14:30:00|8685.8|8670.8|8685.2|8670.2|8705.4|8690.4|8685.2|8670.2|179
1613140500000|2021-02-12 14:35:00|8685.4|8670.4|8692.7|8677.7|8698|8683|8685.2|8670.2|50
1613140800000|2021-02-12 14:40:00|8693.2|8678.2|8685|8670|8693.9|8678.9|8684.6|8669.6|289
1613141100000|2021-02-12 14:45:00|8684.6|8669.6|8693.1|8678.1|8693.1|8678.1|8682.1|8667.1|69
1613141400000|2021-02-12 14:50:00|8692.1|8677.1|8688.7|8673.7|8692.6|8677.6|8684.6|8669.6|70
1613141700000|2021-02-12 14:55:00|8688|8673|8682.2|8667.2|8688.2|8673.2|8676.7|8661.7|189
1613142000000|2021-02-12 15:00:00|8682.1|8667.1|8674.5|8659.5|8682.1|8667.1|8657.3|8642.3|134
1613142300000|2021-02-12 15:05:00|8674.2|8659.2|8667.7|8652.7|8674.2|8659.2|8658.7|8643.7|303
1613142600000|2021-02-12 15:10:00|8666.8|8651.8|8672.5|8657.5|8673.7|8658.7|8655.7|8640.7|176
1613142900000|2021-02-12 15:15:00|8670.5|8655.5|8656.8|8641.8|8670.5|8655.5|8654.3|8639.3|112
1613143200000|2021-02-12 15:20:00|8657.2|8642.2|8676.1|8661.1|8686.7|8671.7|8657.2|8642.2|185
1613143500000|2021-02-12 15:25:00|8677.7|8662.7|8689.9|8674.9|8694.1|8679.1|8669.9|8654.9|101
1613143800000|2021-02-12 15:30:00|8692.9|8677.9|8672.2|8657.2|8692.9|8677.9|8672.1|8657.1|428
1613144100000|2021-02-12 15:35:00|8672.9|8657.9|8715|8700|8719.9|8704.9|8672.9|8657.9|153
1613144400000|2021-02-12 15:40:00|8714.6|8699.6|8728.3|8713.3|8728.3|8713.3|8709.1|8694.1|258
1613144700000|2021-02-12 15:45:00|8727.8|8712.8|8723.3|8708.3|8736.7|8721.7|8714.4|8699.4|203
1613145000000|2021-02-12 15:50:00|8722.8|8707.8|8722.1|8707.1|8731.2|8716.2|8717.7|8702.7|86
1613145300000|2021-02-12 15:55:00|8721.6|8706.6|8713.1|8698.1|8721.6|8706.6|8707|8692|190
1613145600000|2021-02-12 16:00:00|8713.6|8698.6|8729.7|8714.7|8730|8715|8713.1|8698.1|91
1613145900000|2021-02-12 16:05:00|8729.4|8714.4|8724.1|8709.1|8730.2|8715.2|8724|8709|112
1613146200000|2021-02-12 16:10:00|8724.3|8709.3|8726.6|8711.6|8727.5|8712.5|8724.1|8709.1|78
1613146500000|2021-02-12 16:15:00|8726.1|8711.1|8734.6|8719.6|8740.3|8725.3|8726.1|8711.1|286
1613146800000|2021-02-12 16:20:00|8734.7|8719.7|8744.2|8729.2|8751.6|8736.6|8733.3|8718.3|57
1613147100000|2021-02-12 16:25:00|8745.6|8730.6|8750.8|8735.8|8753.3|8738.3|8742|8727|71
1613147400000|2021-02-12 16:30:00|8750.3|8735.3|8761.3|8746.3|8761.3|8746.3|8750.3|8735.3|46
1613147700000|2021-02-12 16:35:00|8761|8746|8768.6|8753.6|8771.3|8756.3|8757.7|8742.7|68
1613148000000|2021-02-12 16:40:00|8768.2|8753.2|8764.3|8749.3|8771.9|8756.9|8761.4|8746.4|365
1613148300000|2021-02-12 16:45:00|8763.8|8748.8|8775.2|8760.2|8777.7|8762.7|8755.4|8740.4|113
1613148600000|2021-02-12 16:50:00|8774.8|8759.8|8771.6|8756.6|8777.6|8762.6|8768.2|8753.2|150
1613148900000|2021-02-12 16:55:00|8771.2|8756.2|8761.6|8746.6|8771.7|8756.7|8750.6|8735.6|82
1613149200000|2021-02-12 17:00:00|8762.1|8747.1|8765.6|8750.6|8766.3|8751.3|8755.7|8740.7|41
1613149500000|2021-02-12 17:05:00|8765.9|8750.9|8771|8756|8771|8756|8760.5|8745.5|64
1613149800000|2021-02-12 17:10:00|8771.3|8756.3|8765.8|8750.8|8771.3|8756.3|8762.1|8747.1|30
1613150100000|2021-02-12 17:15:00|8765.5|8750.5|8772.4|8757.4|8775.4|8760.4|8763.3|8748.3|36
1613150400000|2021-02-12 17:20:00|8772|8757|8777|8762|8782.4|8767.4|8770.4|8755.4|60
1613150700000|2021-02-12 17:25:00|8776.7|8761.7|8785.7|8770.7|8786.9|8771.9|8775.8|8760.8|54
1613151000000|2021-02-12 17:30:00|8785.2|8770.2|8780.2|8765.2|8786.7|8771.7|8776.5|8761.5|49
1613151300000|2021-02-12 17:35:00|8781.1|8766.1|8782.7|8767.7|8787|8772|8781.1|8766.1|33
1613151600000|2021-02-12 17:40:00|8781.8|8766.8|8789.6|8774.6|8791.9|8776.9|8781.2|8766.2|36
1613151900000|2021-02-12 17:45:00|8789.9|8774.9|8791|8776|8796.5|8781.5|8789.1|8774.1|30
1613152200000|2021-02-12 17:50:00|8790.2|8775.2|8790.2|8775.2|8795.2|8780.2|8788.7|8773.7|31
1613152500000|2021-02-12 17:55:00|8790.1|8775.1|8794.5|8779.5|8794.5|8779.5|8784.1|8769.1|39
1613152800000|2021-02-12 18:00:00|8793.6|8778.6|8794.1|8779.1|8795.8|8780.8|8793.5|8778.5|31
1613153100000|2021-02-12 18:05:00|8795|8780|8795.6|8780.6|8800.2|8785.2|8793.6|8778.6|22
1613153400000|2021-02-12 18:10:00|8794.1|8779.1|8791.8|8776.8|8795.8|8780.8|8790.6|8775.6|48
1613153700000|2021-02-12 18:15:00|8791.7|8776.7|8797.5|8782.5|8798.4|8783.4|8791.3|8776.3|25
1613154000000|2021-02-12 18:20:00|8797.4|8782.4|8801.1|8786.1|8804.3|8789.3|8797.4|8782.4|37
1613154300000|2021-02-12 18:25:00|8801|8786|8802.2|8787.2|8803|8788|8800.1|8785.1|26
1613154600000|2021-02-12 18:30:00|8801.5|8786.5|8800.8|8785.8|8803.1|8788.1|8799.9|8784.9|30
1613154900000|2021-02-12 18:35:00|8799.9|8784.9|8800.8|8785.8|8803.6|8788.6|8799.9|8784.9|79
1613155200000|2021-02-12 18:40:00|8799.8|8784.8|8804.8|8789.8|8804.8|8789.8|8798.4|8783.4|69
1613155500000|2021-02-12 18:45:00|8804.3|8789.3|8816.7|8801.7|8821.4|8806.4|8804|8789|63
1613155800000|2021-02-12 18:50:00|8816.2|8801.2|8814.3|8799.3|8818.4|8803.4|8808.7|8793.7|170
1613156100000|2021-02-12 18:55:00|8814.8|8799.8|8807.9|8792.9|8816.9|8801.9|8807.4|8792.4|123
1613156400000|2021-02-12 19:00:00|8809.3|8794.3|8822.8|8807.8|8823.8|8808.8|8809.3|8794.3|36
1613156700000|2021-02-12 19:05:00|8822.4|8807.4|8830.8|8815.8|8832.2|8817.2|8822.4|8807.4|184
1613157000000|2021-02-12 19:10:00|8831.5|8816.5|8833.3|8818.3|8839.9|8824.9|8815.8|8800.8|565
1613157300000|2021-02-12 19:15:00|8832.9|8817.9|8831|8816|8838.6|8823.6|8824.9|8809.9|221
1613440800000|2021-02-16 02:00:00|8844.1|8829.1|8957.1|8932.1|8963.8|8948.8|8844.1|8829.1|103
1613441100000|2021-02-16 02:05:00|8952.6|8937.6|8956.9|8941.9|8960.1|8945.1|8948.4|8933.4|42
1613441400000|2021-02-16 02:10:00|8957.4|8942.4|8963.9|8948.9|8963.9|8948.9|8951.8|8936.8|1
1613441700000|2021-02-16 02:15:00|8963.4|8948.4|8960.3|8945.3|8969.8|8954.8|8958.8|8943.8|2
1613442000000|2021-02-16 02:20:00|8960.2|8945.2|8939.5|8924.5|8963.8|8948.8|8938.3|8923.3|12
1613442300000|2021-02-16 02:25:00|8939.2|8924.2|8949.7|8934.7|8959.9|8935.2|8932.8|8917.8|27
1613442600000|2021-02-16 02:30:00|8949.4|8934.4|8947.7|8932.7|8950.7|8935.7|8934.5|8914.2|10
1613442900000|2021-02-16 02:35:00|8953.7|8928.7|8939.7|8924.7|8953.7|8928.7|8939.2|8922.8|0
1613443200000|2021-02-16 02:40:00|8939.2|8924.2|8937.7|8922.7|8939.7|8924.7|8933.7|8918.7|9
1613443500000|2021-02-16 02:45:00|8937.6|8922.6|8937.2|8922.2|8939.9|8924.9|8937.2|8922.2|1
1613443800000|2021-02-16 02:50:00|8938.7|8923.7|8946.7|8931.7|8946.7|8931.7|8938.7|8923.7|4
1613444100000|2021-02-16 02:55:00|8941.7|8926.7|8946.7|8931.7|8946.7|8931.7|8941.7|8926.7|4
1613444400000|2021-02-16 03:00:00|8946.8|8931.8|8948.7|8933.7|8948.7|8933.7|8946.8|8931.8|28
1613444700000|2021-02-16 03:05:00|8949.2|8934.2|8950.2|8935.2|8951.2|8936.2|8946.2|8931.2|50
1613445000000|2021-02-16 03:10:00|8953.2|8938.2|8955.7|8940.7|8956.2|8941.2|8953.2|8938.2|14
1613445300000|2021-02-16 03:15:00|8955.8|8940.8|8946|8931|8955.8|8940.8|8945.6|8930.6|15
1613445600000|2021-02-16 03:20:00|8947.2|8932.2|8947.8|8932.8|8950.1|8935.1|8945.6|8930.6|17
1613445900000|2021-02-16 03:25:00|8948.2|8933.2|8955.5|8940.5|8957.7|8942.7|8943.1|8922.6|65
1613446200000|2021-02-16 03:30:00|8955.2|8940.2|8958|8933|8959.7|8944.5|8949|8926.8|55
1613446500000|2021-02-16 03:35:00|8952.3|8937.3|8957.4|8942.4|8957.9|8942.9|8949.1|8934.1|1
1613446800000|2021-02-16 03:40:00|8958.3|8943.3|8954|8939|8958.3|8943.3|8952.5|8937.5|1
1613447100000|2021-02-16 03:45:00|8955.5|8940.5|8956.3|8941.3|8956.3|8941.3|8952.4|8937.4|4
1613447400000|2021-02-16 03:50:00|8969.7|8932.2|8966.4|8951.4|8969.7|8952.9|8963.4|8931.7|7
1613447700000|2021-02-16 03:55:00|8966.5|8951.5|8968.3|8943.3|8975.1|8952.4|8965.8|8936.6|1
1613448000000|2021-02-16 04:00:00|8968.4|8943.4|8968.2|8953.2|8975.7|8953.2|8967.7|8938.2|8
1613448300000|2021-02-16 04:05:00|8968.6|8953.6|8965.2|8950.2|8969.7|8954.7|8964.2|8949.2|1
1613448600000|2021-02-16 04:10:00|8968.2|8953.2|8983.8|8968.8|8992.1|8969.8|8967.7|8952.7|13
1613448900000|2021-02-16 04:15:00|8985.8|8970.8|8987.8|8972.8|8988.3|8973.3|8984.8|8969.8|0
1613449200000|2021-02-16 04:20:00|8988.4|8973.4|8990.8|8975.8|8990.8|8975.8|8987.8|8972.8|0
1613449500000|2021-02-16 04:25:00|8990.9|8975.9|8990.9|8975.9|8991.1|8976.1|8990.3|8975.3|7
1613449800000|2021-02-16 04:30:00|8991.4|8976.4|8990.9|8975.9|8993.4|8978.4|8990.8|8975.8|0
1613450100000|2021-02-16 04:35:00|8991.3|8976.3|9010.8|8995.8|9010.8|8995.8|8988.5|8973.5|4
1613450400000|2021-02-16 04:40:00|9010.7|8995.7|9011.7|8974.2|9015.7|8995.9|9008.4|8974.2|0
1613450700000|2021-02-16 04:45:00|9006|8981|9007.9|8982.9|9008|8983|9006|8981|0
1613451000000|2021-02-16 04:50:00|9002.8|8987.8|8998.4|8983.4|9005.9|8990.9|8998.4|8983.4|6
1613451300000|2021-02-16 04:55:00|9001.5|8986.5|9011.2|8996.2|9014.4|8997.6|9001.5|8982.7|4
1613451600000|2021-02-16 05:00:00|9011|8996|9010.7|8995.7|9011.7|8996.7|9007.2|8992.2|0
1613451900000|2021-02-16 05:05:00|9010.8|8995.8|8998.7|8983.7|9011.7|8996.2|8998.7|8983.7|0
1613452200000|2021-02-16 05:10:00|9009.7|8984.7|9004.2|8989.2|9009.7|8989.8|9003.7|8984.7|2
1613452500000|2021-02-16 05:15:00|9003.8|8988.8|9002.5|8987.5|9005.5|8990.5|8998|8983|11
1613452800000|2021-02-16 05:20:00|9002.1|8987.1|9003.1|8988.1|9003.1|8988.1|9002|8987|2
1613453100000|2021-02-16 05:25:00|9003|8988|8995.1|8980.1|9003.1|8988.1|8994.6|8979.6|0
1613453400000|2021-02-16 05:30:00|8996.6|8981.6|8999.6|8984.6|8999.6|8984.6|8994.6|8979.6|0
1613453700000|2021-02-16 05:35:00|9000.6|8985.6|8999.6|8984.6|9002.6|8987.6|8998.1|8983.1|0
1613454000000|2021-02-16 05:40:00|8999.7|8984.7|8999.3|8984.3|9001.3|8986.3|8999.2|8984.2|2
1613454300000|2021-02-16 05:45:00|8999|8984|9006.3|8991.3|9006.3|8991.3|8998.3|8983.3|1
1613454600000|2021-02-16 05:50:00|9005.3|8990.3|9006.2|8991.2|9007.3|8992.3|9004.5|8989.5|7
1613454900000|2021-02-16 05:55:00|9005.7|8990.7|9006.2|8991.2|9006.2|8991.2|9005.7|8990.7|0
1613455200000|2021-02-16 06:00:00|9005.4|8990.4|9001.6|8976.6|9008.4|8990.4|8988.2|8964.1|19
1613455500000|2021-02-16 06:05:00|9001.7|8976.7|9001.4|8976.4|9003.4|8987.1|8998.1|8976.4|0
1613455800000|2021-02-16 06:10:00|8995.4|8980.4|8990.4|8975.4|8995.4|8980.4|8989.4|8974.4|0
1613456100000|2021-02-16 06:15:00|8990.2|8975.2|8989.8|8974.8|8990.3|8975.3|8989.8|8974.8|4
1613456400000|2021-02-16 06:20:00|8989.3|8974.3|8988.8|8973.8|8989.3|8974.3|8988.3|8973.3|0
1613456700000|2021-02-16 06:25:00|8989.2|8974.2|8988.4|8973.4|8989.8|8974.8|8988.4|8973.4|2
1613457000000|2021-02-16 06:30:00|8989.1|8974.1|8997.8|8982.8|8997.9|8982.9|8989.1|8974.1|2
1613457300000|2021-02-16 06:35:00|8997.9|8982.9|8994.2|8979.2|8998.3|8983.3|8992.3|8977.3|0
1613457600000|2021-02-16 06:40:00|8993.9|8978.9|8991.7|8976.7|8993.9|8978.9|8991.7|8976.7|0
1613457900000|2021-02-16 06:45:00|8990.8|8975.8|8990.7|8975.7|8990.8|8975.8|8990.7|8975.7|0
1613458200000|2021-02-16 06:50:00|8990.9|8975.9|8991.7|8976.7|8991.7|8976.7|8990.9|8975.9|0
1613458500000|2021-02-16 06:55:00|8990.2|8975.2|8986.3|8971.3|8990.2|8975.2|8983.6|8968.6|0
1613458800000|2021-02-16 07:00:00|8986.4|8971.4|8992.8|8977.8|8992.8|8977.8|8986.4|8971.4|0
1613459100000|2021-02-16 07:05:00|8992.7|8977.7|8992.8|8977.8|8993.3|8978.3|8991.3|8976.3|0
1613459400000|2021-02-16 07:10:00|8992.9|8977.9|8996.4|8981.4|8997.8|8982.8|8991.8|8976.8|0
1613459700000|2021-02-16 07:15:00|8994.9|8979.9|8997.4|8982.4|8998.4|8983.4|8993.9|8978.9|0
1613460000000|2021-02-16 07:20:00|8997.3|8982.3|9003.2|8988.2|9003.8|8988.8|8996.9|8981.9|7
1613460300000|2021-02-16 07:25:00|9003.1|8988.1|9004.2|8989.2|9004.3|8989.3|9002.7|8987.7|19
1613460600000|2021-02-16 07:30:00|9004.1|8989.1|9003.7|8988.7|9004.1|8989.1|9002.8|8987.8|8
1613460900000|2021-02-16 07:35:00|9003.2|8988.2|8995.2|8980.2|9003.2|8988.2|8994.7|8979.7|0
1613461200000|2021-02-16 07:40:00|8996.3|8981.3|8990.2|8975.2|8996.8|8981.8|8990.2|8975.2|1
1613461500000|2021-02-16 07:45:00|8990|8975|8982|8967|8992.7|8977.7|8976.2|8961.2|59
1613461800000|2021-02-16 07:50:00|8982.5|8967.5|8995.8|8980.8|8995.8|8980.8|8982.5|8967.5|11
1613462100000|2021-02-16 07:55:00|8997.8|8982.8|8992.8|8977.8|9002.8|8987.8|8992.8|8977.8|0
1613462400000|2021-02-16 08:00:00|8993.3|8978.3|8995.8|8980.8|8995.8|8980.8|8992.8|8977.8|4
1613462700000|2021-02-16 08:05:00|8995.3|8980.3|8994.8|8979.8|8995.3|8980.3|8994.8|8979.8|0
1613463000000|2021-02-16 08:10:00|8994.3|8979.3|8992.5|8977.5|8997.3|8982.3|8992.5|8977.5|2
1613463300000|2021-02-16 08:15:00|8993|8978|8987.9|8972.9|8995.9|8980.9|8987.4|8972.4|2
1613463600000|2021-02-16 08:20:00|8988.4|8973.4|8982.9|8967.9|8988.4|8973.4|8981.4|8966.4|0
1613463900000|2021-02-16 08:25:00|8981.4|8966.4|8980.9|8965.9|8981.9|8966.9|8980.9|8965.9|0
1613464200000|2021-02-16 08:30:00|8981.4|8966.4|8981.4|8966.4|8981.9|8966.9|8981.4|8966.4|0
1613464500000|2021-02-16 08:35:00|8980.8|8965.8|8970.5|8955.5|8980.8|8965.8|8965.9|8950.9|2
1613464800000|2021-02-16 08:40:00|8969|8954|8977.5|8962.5|8978|8963|8969|8954|1
1613465100000|2021-02-16 08:45:00|8977.8|8962.8|8976.4|8961.4|8979.4|8964.4|8975.4|8960.4|0
1613465400000|2021-02-16 08:50:00|8976.3|8961.3|8966.9|8951.9|8976.3|8961.3|8966.4|8951.4|2
1613465700000|2021-02-16 08:55:00|8967.2|8952.2|8966.9|8951.9|8971.4|8956.4|8966.3|8951.3|5
1613466000000|2021-02-16 09:00:00|8966.7|8951.7|8953.7|8938.7|8966.7|8951.7|8951.2|8936.2|5
1613466300000|2021-02-16 09:05:00|8953.6|8938.6|8956.7|8941.7|8956.7|8941.7|8952.7|8937.7|6
1613466600000|2021-02-16 09:10:00|8956.6|8941.6|8952.2|8937.2|8959.2|8944.2|8950.7|8935.7|5
1613466900000|2021-02-16 09:15:00|8951.7|8936.7|8960.2|8945.2|8964.2|8949.2|8951.7|8936.7|3
1613467200000|2021-02-16 09:20:00|8960.7|8945.7|8960.3|8945.3|8961.7|8946.7|8954.8|8939.8|15
1613467500000|2021-02-16 09:25:00|8960.8|8945.8|8954.9|8939.9|8960.8|8945.8|8954.7|8939.7|7
1613467800000|2021-02-16 09:30:00|8954.7|8939.7|8955.7|8940.7|8959|8940.7|8943.2|8928.2|3
1613468100000|2021-02-16 09:35:00|8954.2|8939.2|8963.3|8948.3|8963.9|8948.9|8954.2|8939.2|11
1613468400000|2021-02-16 09:40:00|8963.5|8948.5|8969.8|8954.8|8973.8|8958.8|8963.5|8948.5|7
1613468700000|2021-02-16 09:45:00|8969.9|8954.9|8973.3|8958.3|8973.4|8958.4|8969.9|8954.9|3
1613469000000|2021-02-16 09:50:00|8973.4|8958.4|8973.4|8958.4|8977.4|8962.4|8971.8|8956.8|6
1613469300000|2021-02-16 09:55:00|8972.9|8957.9|8977.9|8962.9|8977.9|8962.9|8972.8|8957.8|4
1613469600000|2021-02-16 10:00:00|8979.7|8964.7|8989|8974|8994|8979|8979.7|8964.7|19
1613469900000|2021-02-16 10:05:00|8988.9|8973.9|8988.8|8973.8|8990.3|8975.3|8987.9|8972.9|2
1613470200000|2021-02-16 10:10:00|8988.6|8973.6|8986.1|8971.1|8989.7|8974.7|8986.1|8971.1|2
1613470500000|2021-02-16 10:15:00|8987.2|8972.2|8986.7|8971.7|8988.2|8973.2|8986.2|8971.2|1
1613470800000|2021-02-16 10:20:00|8985.7|8970.7|8982.8|8967.8|8985.7|8970.7|8979.7|8964.7|0
1613471100000|2021-02-16 10:25:00|8981.8|8966.8|8983.9|8968.9|8983.9|8968.9|8979.3|8964.3|0
1613471400000|2021-02-16 10:30:00|8984.3|8969.3|8981.8|8966.8|8984.3|8969.3|8979.3|8964.3|0
1613471700000|2021-02-16 10:35:00|8981.5|8966.5|8981.4|8966.4|8981.5|8966.5|8978.8|8963.8|16
1613472000000|2021-02-16 10:40:00|8981.6|8966.6|8984|8969|8984|8969|8980.7|8965.7|1
1613472300000|2021-02-16 10:45:00|8985|8970|8982.5|8967.5|8985.3|8970.3|8982.5|8967.5|2
1613472600000|2021-02-16 10:50:00|8982.4|8967.4|8987|8972|8987.9|8972.9|8981.5|8966.5|1
1613472900000|2021-02-16 10:55:00|8986.1|8971.1|8987.5|8972.5|8988|8973|8986|8971|0
1613473200000|2021-02-16 11:00:00|8987.6|8972.6|8982.1|8967.1|8988.7|8973.7|8979.1|8964.1|11
1613473500000|2021-02-16 11:05:00|8982.4|8967.4|8972.9|8957.9|8982.9|8967.9|8971.6|8956.6|0
1613473800000|2021-02-16 11:10:00|8972.1|8957.1|8972.6|8957.6|8975.1|8960.1|8971.6|8956.6|0
1613474100000|2021-02-16 11:15:00|8972.4|8957.4|8977.4|8962.4|8977.4|8962.4|8970.4|8955.4|3
1613474400000|2021-02-16 11:20:00|8975.9|8960.9|8975.5|8960.5|8976.4|8961.4|8974.5|8959.5|10
1613474700000|2021-02-16 11:25:00|8975.4|8960.4|8976.9|8961.9|8977.4|8962.4|8974.5|8959.5|0
1613475000000|2021-02-16 11:30:00|8976.5|8961.5|8976.7|8961.7|8979.9|8964.9|8976|8961|6
1613475300000|2021-02-16 11:35:00|8976.6|8961.6|8981.9|8966.9|8981.9|8966.9|8976.5|8961.5|14
1613475600000|2021-02-16 11:40:00|8982.4|8967.4|8977.7|8962.7|8984.9|8969.9|8977.7|8962.7|4
1613475900000|2021-02-16 11:45:00|8978.2|8963.2|8975.8|8960.8|8981.8|8966.8|8974.8|8959.8|3
1613476200000|2021-02-16 11:50:00|8976.3|8961.3|8979.7|8964.7|8979.7|8964.7|8974.8|8959.8|2
1613476500000|2021-02-16 11:55:00|8979.8|8964.8|8988.7|8973.7|8990.4|8975.4|8979.8|8964.8|24
1613476800000|2021-02-16 12:00:00|8989.5|8974.5|8990.7|8975.7|8992.5|8977.5|8985.7|8970.7|25
1613477100000|2021-02-16 12:05:00|8991.2|8976.2|8994.2|8979.2|8995.7|8980.7|8991.2|8976.2|4
1613477400000|2021-02-16 12:10:00|8992.4|8977.4|8988.8|8973.8|8992.4|8977.4|8987.2|8972.2|0
1613477700000|2021-02-16 12:15:00|8988|8973|8973.1|8958.1|8988|8973|8971.2|8956.2|2
1613478000000|2021-02-16 12:20:00|8973.2|8958.2|8994.2|8979.2|8996.5|8981.5|8973.2|8958.2|4
1613478300000|2021-02-16 12:25:00|8994.1|8979.1|8986.7|8971.7|8994.2|8979.2|8986.7|8971.7|8
1613478600000|2021-02-16 12:30:00|8986.8|8971.8|8994.3|8979.3|8994.8|8979.8|8986.7|8971.7|4
1613478900000|2021-02-16 12:35:00|8995.3|8980.3|8998.3|8983.3|9001|8986|8995.3|8980.3|6
1613479200000|2021-02-16 12:40:00|9000.4|8985.4|9002.2|8987.2|9004|8989|8997.8|8982.8|26
1613479500000|2021-02-16 12:45:00|9002.7|8987.7|9000.2|8985.2|9003.2|8988.2|9000.2|8985.2|0
1613479800000|2021-02-16 12:50:00|8999.2|8984.2|8991.3|8976.3|8999.3|8984.3|8984.8|8969.8|0
1613480100000|2021-02-16 12:55:00|8991.5|8976.5|8985.5|8970.5|8993.2|8978.2|8984.9|8969.9|52
1613480400000|2021-02-16 13:00:00|8986|8971|8986.8|8971.8|8998.7|8983.7|8986|8971|10
1613480700000|2021-02-16 13:05:00|8986.7|8971.7|8990.9|8975.9|8999.4|8984.4|8985.9|8970.9|14
1613481000000|2021-02-16 13:10:00|8988.4|8973.4|8968.1|8953.1|8988.4|8973.4|8962.7|8947.7|16
1613481300000|2021-02-16 13:15:00|8973.1|8958.1|8963.3|8948.3|8974.2|8959.2|8963.3|8948.3|62
1613481600000|2021-02-16 13:20:00|8963.1|8948.1|8933.6|8918.6|8963.1|8948.1|8933.1|8918.1|8
1613481900000|2021-02-16 13:25:00|8933.7|8918.7|8933.7|8918.7|8942.2|8927.2|8926.7|8911.7|21
1613482200000|2021-02-16 13:30:00|8933.2|8918.2|8923.7|8908.7|8940.5|8925.5|8917.3|8902.3|70
1613482500000|2021-02-16 13:35:00|8924.6|8909.6|8947.7|8932.7|8951.7|8936.7|8922.2|8907.2|66
1613482800000|2021-02-16 13:40:00|8947.8|8932.8|8961.7|8946.7|8961.7|8946.7|8943.2|8928.2|34
1613483100000|2021-02-16 13:45:00|8961|8946|8955.6|8940.6|8961|8946|8948.6|8933.6|53
1613483400000|2021-02-16 13:50:00|8955.7|8940.7|8962.1|8947.1|8968.6|8953.6|8955.7|8940.7|39
1613483700000|2021-02-16 13:55:00|8962.7|8947.7|8974.1|8959.1|8978.4|8963.4|8962.7|8947.7|118
1613484000000|2021-02-16 14:00:00|8973.8|8958.8|8955.4|8940.4|8975.8|8960.8|8955.4|8940.4|50
1613484300000|2021-02-16 14:05:00|8955.5|8940.5|8956|8941|8959.8|8944.8|8949.3|8934.3|93
1613484600000|2021-02-16 14:10:00|8956.8|8941.8|8957.9|8942.9|8965.5|8950.5|8956.7|8941.7|93
1613484900000|2021-02-16 14:15:00|8958.2|8943.2|8957.4|8942.4|8959.5|8944.5|8951.4|8936.4|101
1613485200000|2021-02-16 14:20:00|8957|8942|8946.3|8931.3|8959.5|8944.5|8945.8|8930.8|140
1613485500000|2021-02-16 14:25:00|8945.7|8930.7|8942.8|8927.8|8945.7|8930.7|8938.2|8923.2|17
1613485800000|2021-02-16 14:30:00|8943.1|8928.1|8942.1|8927.1|8956.2|8941.2|8940.5|8925.5|134
1613486100000|2021-02-16 14:35:00|8941.9|8926.9|8941.2|8926.2|8945.6|8930.6|8917.4|8902.4|242
1613486400000|2021-02-16 14:40:00|8941.7|8926.7|8944.9|8929.9|8949.9|8934.9|8937.9|8922.9|58
1613486700000|2021-02-16 14:45:00|8945.4|8930.4|8956.8|8941.8|8958.4|8943.4|8945.4|8930.4|131
1613487000000|2021-02-16 14:50:00|8956.4|8941.4|8960.6|8945.6|8962.4|8947.4|8952.9|8937.9|100
1613487300000|2021-02-16 14:55:00|8961.1|8946.1|8966|8951|8972.6|8957.6|8961.1|8946.1|133
1613487600000|2021-02-16 15:00:00|8965.6|8950.6|8977.1|8962.1|8983|8968|8965.1|8950.1|161
1613487900000|2021-02-16 15:05:00|8977.2|8962.2|8987.1|8972.1|8991.8|8976.8|8977.2|8962.2|90
1613488200000|2021-02-16 15:10:00|8985.2|8970.2|8976.9|8961.9|8988.1|8973.1|8974.9|8959.9|97
1613488500000|2021-02-16 15:15:00|8976.8|8961.8|8962.4|8947.4|8979.9|8964.9|8955.9|8940.9|75
1613488800000|2021-02-16 15:20:00|8962.9|8947.9|8961.6|8946.6|8964.6|8949.6|8953|8938|47
1613489100000|2021-02-16 15:25:00|8962|8947|8963|8948|8967.5|8952.5|8954.7|8939.7|59
1613489400000|2021-02-16 15:30:00|8962.5|8947.5|8964.1|8949.1|8967|8952|8953.6|8938.6|103
1613489700000|2021-02-16 15:35:00|8964.5|8949.5|8946.7|8931.7|8964.5|8949.5|8939.2|8924.2|66
1613490000000|2021-02-16 15:40:00|8946.9|8931.9|8940.3|8925.3|8948.8|8933.8|8939.3|8924.3|28
1613490300000|2021-02-16 15:45:00|8939.6|8924.6|8933.1|8918.1|8947.3|8932.3|8933|8918|100
1613490600000|2021-02-16 15:50:00|8932.3|8917.3|8934.4|8919.4|8941.9|8926.9|8928.8|8913.8|27
1613490900000|2021-02-16 15:55:00|8934.3|8919.3|8932.6|8917.6|8940.8|8925.8|8927.8|8912.8|88
1613491200000|2021-02-16 16:00:00|8933.8|8918.8|8920.1|8905.1|8947.8|8932.8|8920.1|8905.1|45
1613491500000|2021-02-16 16:05:00|8920.2|8905.2|8918.7|8903.7|8929.3|8914.3|8916.7|8901.7|82
1613491800000|2021-02-16 16:10:00|8918.6|8903.6|8900.5|8885.5|8920.1|8905.1|8899.5|8884.5|79
1613492100000|2021-02-16 16:15:00|8900.9|8885.9|8884.4|8869.4|8900.9|8885.9|8882.5|8867.5|90
1613492400000|2021-02-16 16:20:00|8884.7|8869.7|8890.9|8875.9|8892.9|8877.9|8867.7|8852.7|133
1613492700000|2021-02-16 16:25:00|8891.9|8876.9|8897.5|8882.5|8905.3|8890.3|8889.3|8874.3|110
1613493000000|2021-02-16 16:30:00|8897.2|8882.2|8889.6|8874.6|8897.2|8882.2|8883.7|8868.7|123
1613493300000|2021-02-16 16:35:00|8889.3|8874.3|8884.5|8869.5|8899.6|8884.6|8882.8|8867.8|139
1613493600000|2021-02-16 16:40:00|8884.4|8869.4|8883.1|8868.1|8892.6|8877.6|8878.8|8863.8|91
1613493900000|2021-02-16 16:45:00|8882.8|8867.8|8888.5|8873.5|8891|8876|8878|8863|56
1613494200000|2021-02-16 16:50:00|8889|8874|8885|8870|8890.1|8875.1|8878|8863|45
1613494500000|2021-02-16 16:55:00|8885.4|8870.4|8888|8873|8898.2|8883.2|8884.6|8869.6|128
1613494800000|2021-02-16 17:00:00|8887.9|8872.9|8888.8|8873.8|8892.3|8877.3|8884.3|8869.3|86
1613495100000|2021-02-16 17:05:00|8888.3|8873.3|8884.3|8869.3|8888.3|8873.3|8882.3|8867.3|80
1613495400000|2021-02-16 17:10:00|8884.2|8869.2|8902|8887|8902|8887|8881.3|8866.3|48
1613495700000|2021-02-16 17:15:00|8903.4|8888.4|8900.2|8885.2|8903.9|8888.9|8894.4|8879.4|43
1613496000000|2021-02-16 17:20:00|8899.9|8884.9|8914.9|8899.9|8915.9|8900.9|8898.4|8883.4|158
1613496300000|2021-02-16 17:25:00|8913.8|8898.8|8905.9|8890.9|8913.8|8898.8|8905.4|8890.4|40
1613496600000|2021-02-16 17:30:00|8908.9|8893.9|8915.9|8900.9|8917.8|8902.8|8906.9|8891.9|57
1613496900000|2021-02-16 17:35:00|8916|8901|8915.3|8900.3|8921.3|8906.3|8914.8|8899.8|47
1613497200000|2021-02-16 17:40:00|8914.9|8899.9|8918.9|8903.9|8918.9|8903.9|8913.9|8898.9|34
1613497500000|2021-02-16 17:45:00|8919.6|8904.6|8914.9|8899.9|8920.4|8905.4|8912.3|8897.3|107
1613497800000|2021-02-16 17:50:00|8914.8|8899.8|8909.9|8894.9|8914.8|8899.8|8903.5|8888.5|36
1613498100000|2021-02-16 17:55:00|8911.9|8896.9|8908.4|8893.4|8917.4|8902.4|8905.5|8890.5|84
1613498400000|2021-02-16 18:00:00|8907.9|8892.9|8904.9|8889.9|8909.2|8894.2|8902.4|8887.4|37
1613498700000|2021-02-16 18:05:00|8905|8890|8911.5|8896.5|8912.1|8897.1|8897.5|8882.5|34
1613499000000|2021-02-16 18:10:00|8911.9|8896.9|8910.9|8895.9|8916.4|8901.4|8907.9|8892.9|23
1613499300000|2021-02-16 18:15:00|8911|8896|8916|8901|8919.4|8904.4|8911|8896|30
1613499600000|2021-02-16 18:20:00|8916.8|8901.8|8920.9|8905.9|8923.9|8908.9|8910.9|8895.9|68
1613499900000|2021-02-16 18:25:00|8921.9|8906.9|8919.9|8904.9|8923.9|8908.9|8915.4|8900.4|83
1613500200000|2021-02-16 18:30:00|8919.7|8904.7|8925.4|8910.4|8927.9|8912.9|8919.7|8904.7|32
1613500500000|2021-02-16 18:35:00|8925.9|8910.9|8923.9|8908.9|8926.8|8911.8|8921.4|8906.4|36
1613500800000|2021-02-16 18:40:00|8923.4|8908.4|8925.5|8910.5|8930.6|8915.6|8916.5|8901.5|44
1613501100000|2021-02-16 18:45:00|8925.6|8910.6|8938|8923|8939.5|8924.5|8923.5|8908.5|25
1613501400000|2021-02-16 18:50:00|8937.7|8922.7|8936.5|8921.5|8939.5|8924.5|8929.5|8914.5|38
1613501700000|2021-02-16 18:55:00|8936.6|8921.6|8942|8927|8944.2|8929.2|8936.6|8921.6|83
1613502000000|2021-02-16 19:00:00|8942.2|8927.2|8954.5|8939.5|8954.5|8939.5|8939.5|8924.5|61
1613502300000|2021-02-16 19:05:00|8954.4|8939.4|8957.8|8942.8|8960.5|8945.5|8953|8938|44
1613502600000|2021-02-16 19:10:00|8957.3|8942.3|8934.9|8919.9|8957.3|8942.3|8928.8|8913.8|511
1613502900000|2021-02-16 19:15:00|8938.6|8923.6|8926.2|8911.2|8938.7|8923.7|8926.2|8911.2|297
1613527200000|2021-02-17 02:00:00|8926.8|8911.8|8905.1|8890.1|8926.9|8911.9|8899.4|8878.6|17
1613527500000|2021-02-17 02:05:00|8903.6|8888.6|8896.6|8881.6|8904.1|8889.1|8893.6|8878.6|4
1613527800000|2021-02-17 02:10:00|8896.7|8881.7|8909.8|8894.8|8910|8895|8896.3|8881.3|72
1613528100000|2021-02-17 02:15:00|8910.1|8895.1|8915.5|8900.5|8916.6|8901.6|8910.1|8895.1|0
1613528400000|2021-02-17 02:20:00|8915.4|8900.4|8924.2|8909.2|8924.2|8909.2|8915.4|8900.4|0
1613528700000|2021-02-17 02:25:00|8925.4|8910.4|8924|8909|8926.5|8911.5|8922.1|8907.1|4
1613529000000|2021-02-17 02:30:00|8923.5|8908.5|8924.5|8909.5|8924.6|8909.6|8923.5|8908.5|0
1613529300000|2021-02-17 02:35:00|8925.5|8910.5|8928|8913|8928.1|8913.1|8925|8910|1
1613529600000|2021-02-17 02:40:00|8928.1|8913.1|8928.6|8913.6|8928.8|8913.8|8927.6|8912.6|1
1613529900000|2021-02-17 02:45:00|8928.8|8913.8|8933|8918|8933|8918|8928.6|8913.6|1
1613530200000|2021-02-17 02:50:00|8933.1|8918.1|8943.9|8928.9|8943.9|8928.9|8933.1|8918.1|17
1613530500000|2021-02-17 02:55:00|8944|8929|8936.6|8921.6|8944|8929|8934.9|8919.9|0
1613530800000|2021-02-17 03:00:00|8936.7|8921.7|8937.6|8922.6|8937.6|8922.6|8936.7|8921.7|0
1613531100000|2021-02-17 03:05:00|8937.7|8922.7|8937.2|8922.2|8938.2|8923.2|8937.2|8922.2|0
1613531400000|2021-02-17 03:10:00|8937.1|8922.1|8937.6|8922.6|8937.6|8922.6|8935.6|8920.6|1
1613531700000|2021-02-17 03:15:00|8938.1|8923.1|8938.1|8923.1|8938.1|8923.1|8938.1|8923.1|0
1613532000000|2021-02-17 03:20:00|8938.3|8923.3|8938.6|8923.6|8939|8924|8938.3|8923.3|0
1613532300000|2021-02-17 03:25:00|8938.5|8923.5|8938.5|8923.5|8938.6|8923.6|8938.5|8923.5|0
1613532600000|2021-02-17 03:30:00|8938.6|8923.6|8938.6|8923.6|8938.6|8923.6|8938.5|8923.5|0
1613533200000|2021-02-17 03:40:00|8938.7|8923.7|8939.1|8924.1|8939.1|8924.1|8938.7|8923.7|0
1613533500000|2021-02-17 03:45:00|8940|8925|8938.6|8923.6|8942|8927|8938.6|8923.6|0
1613533800000|2021-02-17 03:50:00|8939.1|8924.1|8938.6|8923.6|8939.5|8924.5|8938.6|8923.6|0
1613534100000|2021-02-17 03:55:00|8938.7|8923.7|8936.2|8921.2|8940.2|8925.2|8936.2|8921.2|1
1613534400000|2021-02-17 04:00:00|8937.6|8922.6|8931.7|8916.7|8937.6|8922.6|8931.7|8916.7|0
1613534700000|2021-02-17 04:05:00|8931.6|8916.6|8931.6|8916.6|8931.6|8916.6|8931.6|8916.6|0
1613535000000|2021-02-17 04:10:00|8931.2|8916.2|8931.2|8916.2|8931.2|8916.2|8931.2|8916.2|0
1613535300000|2021-02-17 04:15:00|8931.3|8916.3|8931.3|8916.3|8931.3|8916.3|8931.3|8916.3|0
1613535900000|2021-02-17 04:25:00|8931.2|8916.2|8931|8916|8931.2|8916.2|8931|8916|0
1613536200000|2021-02-17 04:30:00|8931.2|8916.2|8931.2|8916.2|8931.5|8916.5|8931|8916|0
1613536500000|2021-02-17 04:35:00|8930.7|8915.7|8931.2|8916.2|8931.2|8916.2|8930.7|8915.7|0
1613536800000|2021-02-17 04:40:00|8930.7|8915.7|8931.2|8916.2|8931.2|8916.2|8930.7|8915.7|0
1613537700000|2021-02-17 04:55:00|8930.7|8915.7|8931.2|8916.2|8931.2|8916.2|8930.7|8915.7|0
1613538000000|2021-02-17 05:00:00|8931.1|8916.1|8931.2|8916.2|8931.2|8916.2|8930.7|8915.7|0
1613538300000|2021-02-17 05:05:00|8931.1|8916.1|8931.2|8916.2|8931.2|8916.2|8930.7|8915.7|0
1613538600000|2021-02-17 05:10:00|8931.1|8916.1|8931.2|8916.2|8931.2|8916.2|8930.7|8915.7|0
1613538900000|2021-02-17 05:15:00|8930.7|8915.7|8930.2|8915.2|8931.2|8916.2|8930.2|8915.2|0
1613539200000|2021-02-17 05:20:00|8929.7|8914.7|8934.6|8919.6|8935.1|8920.1|8929.7|8914.7|0
1613539500000|2021-02-17 05:25:00|8932.6|8917.6|8928.7|8913.7|8932.6|8917.6|8928.7|8913.7|4
1613539800000|2021-02-17 05:30:00|8928.9|8913.9|8929.7|8914.7|8929.7|8914.7|8928.9|8913.9|7
1613540100000|2021-02-17 05:35:00|8930.2|8915.2|8930.5|8915.5|8930.5|8915.5|8930.2|8915.2|0
1613540400000|2021-02-17 05:40:00|8930.6|8915.6|8930.2|8915.2|8930.6|8915.6|8930.2|8915.2|0
1613541000000|2021-02-17 05:50:00|8930.4|8915.4|8930.7|8915.7|8930.7|8915.7|8930.4|8915.4|0
1613541300000|2021-02-17 05:55:00|8930.8|8915.8|8930.8|8915.8|8930.8|8915.8|8930.8|8915.8|0
1613541600000|2021-02-17 06:00:00|8931.1|8916.1|8929.8|8914.8|8931.3|8916.3|8926.8|8911.8|6
1613541900000|2021-02-17 06:05:00|8928.3|8913.3|8928.3|8913.3|8928.3|8913.3|8928.3|8913.3|0
1613542200000|2021-02-17 06:10:00|8928|8913|8926.7|8911.7|8928|8913|8926.7|8911.7|26
1613542500000|2021-02-17 06:15:00|8926.3|8911.3|8926.2|8911.2|8929|8914|8926.2|8911.2|0
1613542800000|2021-02-17 06:20:00|8926.1|8911.1|8925.1|8910.1|8926.1|8911.1|8924.3|8909.3|0
1613543100000|2021-02-17 06:25:00|8923.1|8908.1|8918.5|8903.5|8923.1|8908.1|8914.5|8899.5|3
1613543400000|2021-02-17 06:30:00|8919.4|8904.4|8934.9|8919.9|8934.9|8919.9|8919.4|8904.4|8
1613543700000|2021-02-17 06:35:00|8935.2|8920.2|8939.4|8924.4|8940|8925|8933.5|8918.5|2
1613544000000|2021-02-17 06:40:00|8939.6|8924.6|8951.9|8936.9|8952.3|8937.3|8938.9|8923.9|1
1613544300000|2021-02-17 06:45:00|8952.9|8937.9|8952.4|8937.4|8952.9|8937.9|8951.9|8936.9|1
1613544600000|2021-02-17 06:50:00|8952.5|8937.5|8952.9|8937.9|8952.9|8937.9|8952.4|8937.4|0
1613544900000|2021-02-17 06:55:00|8953.4|8938.4|8952.4|8937.4|8953.4|8938.4|8951.9|8936.9|1
1613545200000|2021-02-17 07:00:00|8952.3|8937.3|8953.9|8938.9|8954.4|8939.4|8951.4|8936.4|0
1613545800000|2021-02-17 07:10:00|8954.4|8939.4|8953.7|8938.7|8955.2|8940.2|8953.7|8938.7|15
1613546100000|2021-02-17 07:15:00|8952.7|8937.7|8959.3|8944.3|8959.3|8944.3|8952.7|8937.7|0
1613546400000|2021-02-17 07:20:00|8959.4|8944.4|8961.4|8946.4|8964.3|8949.3|8958.8|8943.8|51
1613546700000|2021-02-17 07:25:00|8962.3|8947.3|8957.4|8942.4|8962.4|8947.4|8956.2|8941.2|265
1613547000000|2021-02-17 07:30:00|8957.6|8942.6|8954.8|8939.8|8958.6|8943.6|8954.3|8939.3|0
1613547300000|2021-02-17 07:35:00|8955.3|8940.3|8957.2|8942.2|8957.2|8942.2|8954.5|8939.5|6
1613547600000|2021-02-17 07:40:00|8956.7|8941.7|8955.4|8940.4|8957.5|8942.5|8955.1|8940.1|242
1613547900000|2021-02-17 07:45:00|8955.5|8940.5|8963.1|8948.1|8963.1|8948.1|8955.5|8940.5|0
1613548200000|2021-02-17 07:50:00|8963.4|8948.4|8962.6|8947.6|8963.8|8948.8|8960.5|8945.5|30
1613548500000|2021-02-17 07:55:00|8963.1|8948.1|8962.6|8947.6|8963.1|8948.1|8960.3|8945.3|1
1613548800000|2021-02-17 08:00:00|8963.1|8948.1|8961.9|8946.9|8965|8950|8956.2|8941.2|5
1613549100000|2021-02-17 08:05:00|8961.8|8946.8|8960.5|8945.5|8966.4|8951.4|8956.1|8941.1|4
1613549400000|2021-02-17 08:10:00|8960.8|8945.8|8959.3|8944.3|8962.8|8947.8|8958.3|8943.3|4
1613549700000|2021-02-17 08:15:00|8960.3|8945.3|8960.4|8945.4|8960.4|8945.4|8958.4|8943.4|0
1613550000000|2021-02-17 08:20:00|8960.9|8945.9|8962.9|8947.9|8963.4|8948.4|8960.9|8945.9|4
1613550300000|2021-02-17 08:25:00|8962.5|8947.5|8961.4|8946.4|8962.5|8947.5|8957.9|8942.9|1
1613550600000|2021-02-17 08:30:00|8961.6|8946.6|8968.2|8953.2|8968.2|8953.2|8961.6|8946.6|28
1613550900000|2021-02-17 08:35:00|8968.3|8953.3|8967.1|8952.1|8973.2|8958.2|8967.1|8952.1|31
1613551200000|2021-02-17 08:40:00|8966.6|8951.6|8971.5|8956.5|8972.1|8957.1|8966.6|8951.6|0
1613551500000|2021-02-17 08:45:00|8972|8957|8972.5|8957.5|8973.5|8958.5|8971.2|8956.2|0
1613551800000|2021-02-17 08:50:00|8972|8957|8971.4|8956.4|8972|8957|8966|8951|1
1613552100000|2021-02-17 08:55:00|8972.3|8957.3|8971|8956|8973.9|8958.9|8970|8955|4
1613552400000|2021-02-17 09:00:00|8970.9|8955.9|8970.9|8955.9|8971|8956|8969.5|8954.5|1
1613552700000|2021-02-17 09:05:00|8971|8956|8972.9|8957.9|8972.9|8957.9|8969.5|8954.5|2
1613553000000|2021-02-17 09:10:00|8972.5|8957.5|8973.3|8958.3|8973.3|8958.3|8968.5|8953.5|1
1613553300000|2021-02-17 09:15:00|8972.4|8957.4|8969.9|8954.9|8972.4|8957.4|8968.9|8953.9|3
1613553600000|2021-02-17 09:20:00|8969.4|8954.4|8964.4|8949.4|8969.9|8954.9|8963.9|8948.9|1
1613553900000|2021-02-17 09:25:00|8964.9|8949.9|8964.4|8949.4|8966.9|8951.9|8963.4|8948.4|11
1613554200000|2021-02-17 09:30:00|8963.4|8948.4|8960.4|8945.4|8963.4|8948.4|8960.4|8945.4|0
1613554500000|2021-02-17 09:35:00|8959.9|8944.9|8961.4|8946.4|8961.4|8946.4|8956.2|8941.2|4
1613554800000|2021-02-17 09:40:00|8960.4|8945.4|8959.5|8944.5|8962|8947|8959|8944|0
1613555100000|2021-02-17 09:45:00|8959.6|8944.6|8963|8948|8964|8949|8959.6|8944.6|3
1613555400000|2021-02-17 09:50:00|8963.5|8948.5|8965.5|8950.5|8967|8952|8963|8948|1
1613555700000|2021-02-17 09:55:00|8966.5|8951.5|8966|8951|8966.5|8951.5|8965|8950|6
1613556000000|2021-02-17 10:00:00|8968.5|8953.5|8970.5|8955.5|8972.5|8957.5|8967|8952|2
1613556300000|2021-02-17 10:05:00|8970|8955|8970.5|8955.5|8971|8956|8969|8954|1
1613556600000|2021-02-17 10:10:00|8971|8956|8967|8952|8972|8957|8965.5|8950.5|4
1613556900000|2021-02-17 10:15:00|8966.6|8951.6|8966|8951|8967|8952|8963.5|8948.5|2
1613557200000|2021-02-17 10:20:00|8965.5|8950.5|8969|8954|8969|8954|8964.5|8949.5|0
1613557500000|2021-02-17 10:25:00|8969.5|8954.5|8969.5|8954.5|8971.4|8956.4|8969|8954|3
1613557800000|2021-02-17 10:30:00|8969.6|8954.6|8969|8954|8970.9|8955.9|8969|8954|3
1613558100000|2021-02-17 10:35:00|8968.8|8953.8|8968|8953|8969|8954|8966|8951|0
1613558400000|2021-02-17 10:40:00|8967.5|8952.5|8962.5|8947.5|8968.5|8953.5|8962.5|8947.5|2
1613558700000|2021-02-17 10:45:00|8962.4|8947.4|8960.5|8945.5|8962.4|8947.4|8959|8944|0
1613559000000|2021-02-17 10:50:00|8959|8944|8960|8945|8960.5|8945.5|8959|8944|0
1613559300000|2021-02-17 10:55:00|8959.8|8944.8|8957.4|8942.4|8960|8945|8957|8942|0
1613559600000|2021-02-17 11:00:00|8958.5|8943.5|8961.5|8946.5|8961.5|8946.5|8958.5|8943.5|0
1613559900000|2021-02-17 11:05:00|8961.2|8946.2|8957.6|8942.6|8961.2|8946.2|8956.6|8941.6|0
1613560200000|2021-02-17 11:10:00|8957.1|8942.1|8954.6|8939.6|8957.1|8942.1|8952.7|8937.7|0
1613560500000|2021-02-17 11:15:00|8956.1|8941.1|8960.1|8945.1|8960.1|8945.1|8955.1|8940.1|2
1613560800000|2021-02-17 11:20:00|8960|8945|8965.1|8950.1|8965.6|8950.6|8959.6|8944.6|0
1613561100000|2021-02-17 11:25:00|8966.1|8951.1|8968.1|8953.1|8968.1|8953.1|8966.1|8951.1|0
1613561400000|2021-02-17 11:30:00|8967.6|8952.6|8965.6|8950.6|8967.6|8952.6|8965.6|8950.6|1
1613561700000|2021-02-17 11:35:00|8966.1|8951.1|8963.1|8948.1|8966.1|8951.1|8962.1|8947.1|1
1613562000000|2021-02-17 11:40:00|8963|8948|8960.5|8945.5|8963.1|8948.1|8960.5|8945.5|1
1613562300000|2021-02-17 11:45:00|8962.1|8947.1|8958.1|8943.1|8962.1|8947.1|8958.1|8943.1|1
1613562600000|2021-02-17 11:50:00|8958.3|8943.3|8955.6|8940.6|8959.1|8944.1|8953.6|8938.6|0
1613562900000|2021-02-17 11:55:00|8955.7|8940.7|8958.6|8943.6|8958.6|8943.6|8955.7|8940.7|11
1613563200000|2021-02-17 12:00:00|8958.1|8943.1|8960.6|8945.6|8960.6|8945.6|8958.1|8943.1|4
1613563500000|2021-02-17 12:05:00|8960.7|8945.7|8958.6|8943.6|8960.7|8945.7|8958.6|8943.6|1
1613563800000|2021-02-17 12:10:00|8957.6|8942.6|8957.6|8942.6|8960|8945|8952.6|8937.6|2
1613564100000|2021-02-17 12:15:00|8957.1|8942.1|8957.6|8942.6|8959.5|8944.5|8957.1|8942.1|0
1613564400000|2021-02-17 12:20:00|8957.1|8942.1|8958.1|8943.1|8958.1|8943.1|8955.6|8940.6|0
1613564700000|2021-02-17 12:25:00|8961.4|8946.4|8960.6|8945.6|8963.6|8948.6|8958.6|8943.6|4
1613565000000|2021-02-17 12:30:00|8960.3|8945.3|8963.2|8948.2|8963.2|8948.2|8960.1|8945.1|2
1613565300000|2021-02-17 12:35:00|8963.5|8948.5|8972.2|8957.2|8972.2|8957.2|8963.5|8948.5|19
1613565600000|2021-02-17 12:40:00|8973.2|8958.2|8971.2|8956.2|8973.2|8958.2|8966.2|8951.2|1
1613565900000|2021-02-17 12:45:00|8969.7|8954.7|8971.2|8956.2|8971.2|8956.2|8965.7|8950.7|3
1613566200000|2021-02-17 12:50:00|8971.3|8956.3|8971.7|8956.7|8973.2|8958.2|8971.2|8956.2|2
1613566500000|2021-02-17 12:55:00|8972.2|8957.2|8971.2|8956.2|8972.2|8957.2|8970.7|8955.7|1
1613566800000|2021-02-17 13:00:00|8971.3|8956.3|8972.2|8957.2|8973.2|8958.2|8969.7|8954.7|3
1613567100000|2021-02-17 13:05:00|8972.3|8957.3|8965.1|8950.1|8972.7|8957.7|8965.1|8950.1|27
1613567400000|2021-02-17 13:10:00|8963.1|8948.1|8969.2|8954.2|8971.7|8956.7|8963.1|8948.1|0
1613567700000|2021-02-17 13:15:00|8970.7|8955.7|8965.7|8950.7|8973.2|8958.2|8965.4|8950.4|5
1613568000000|2021-02-17 13:20:00|8965.2|8950.2|8958.2|8943.2|8965.2|8950.2|8958.2|8943.2|10
1613568300000|2021-02-17 13:25:00|8957.9|8942.9|8946.2|8931.2|8957.9|8942.9|8940.9|8925.9|6
1613568600000|2021-02-17 13:30:00|8945.7|8930.7|8942.9|8927.9|8948.2|8933.2|8933.3|8918.3|19
1613568900000|2021-02-17 13:35:00|8943|8928|8941|8926|8950.5|8935.5|8937.5|8922.5|9
1613569200000|2021-02-17 13:40:00|8940.9|8925.9|8931.9|8916.9|8943.9|8928.9|8930.9|8915.9|0
1613569500000|2021-02-17 13:45:00|8932.1|8917.1|8931.5|8916.5|8933.1|8918.1|8927.1|8912.1|7
1613569800000|2021-02-17 13:50:00|8931.1|8916.1|8929.1|8914.1|8934|8919|8928.6|8913.6|1
1613570100000|2021-02-17 13:55:00|8929.3|8914.3|8929.6|8914.6|8938.1|8923.1|8929.3|8914.3|11
1613570400000|2021-02-17 14:00:00|8929.5|8914.5|8918.5|8903.5|8930|8915|8914.9|8899.9|70
1613570700000|2021-02-17 14:05:00|8918|8903|8903.8|8888.8|8918|8903|8903.3|8888.3|27
1613571000000|2021-02-17 14:10:00|8903.3|8888.3|8891.3|8876.3|8906.6|8891.6|8891.3|8876.3|40
1613571300000|2021-02-17 14:15:00|8892.8|8877.8|8898.1|8883.1|8898.8|8883.8|8886.3|8871.3|20
1613571600000|2021-02-17 14:20:00|8897.3|8882.3|8902.6|8887.6|8906.3|8891.3|8896.3|8881.3|64
1613571900000|2021-02-17 14:25:00|8902.5|8887.5|8906.1|8891.1|8912.1|8897.1|8902.1|8887.1|78
1613572200000|2021-02-17 14:30:00|8906.5|8891.5|8905.1|8890.1|8911.1|8896.1|8899.1|8884.1|199
1613572500000|2021-02-17 14:35:00|8905|8890|8900.7|8885.7|8909.6|8894.6|8895.6|8880.6|26
1613572800000|2021-02-17 14:40:00|8900.2|8885.2|8910.7|8895.7|8911.2|8896.2|8899.6|8884.6|357
1613573100000|2021-02-17 14:45:00|8910.2|8895.2|8915|8900|8918.1|8903.1|8904.2|8889.2|153
1613573400000|2021-02-17 14:50:00|8913|8898|8909.5|8894.5|8916|8901|8907.5|8892.5|145
1613573700000|2021-02-17 14:55:00|8909.7|8894.7|8909.4|8894.4|8913.2|8898.2|8905|8890|77
1613574000000|2021-02-17 15:00:00|8909.3|8894.3|8901.1|8886.1|8913.3|8898.3|8901.1|8886.1|35
1613574300000|2021-02-17 15:05:00|8900.7|8885.7|8915.6|8900.6|8915.6|8900.6|8898.6|8883.6|56
1613574600000|2021-02-17 15:10:00|8915.2|8900.2|8918|8903|8922|8907|8913|8898|23
1613574900000|2021-02-17 15:15:00|8915.5|8900.5|8909|8894|8915.5|8900.5|8906|8891|37
1613575200000|2021-02-17 15:20:00|8907|8892|8891.5|8876.5|8910.5|8895.5|8891.5|8876.5|91
1613575500000|2021-02-17 15:25:00|8891|8876|8898.5|8883.5|8900.9|8885.9|8887.5|8872.5|75
1613575800000|2021-02-17 15:30:00|8892.9|8877.9|8905.5|8890.5|8908|8893|8888|8873|47
1613576100000|2021-02-17 15:35:00|8905.4|8890.4|8897.4|8882.4|8910|8895|8893|8878|25
1613576400000|2021-02-17 15:40:00|8897|8882|8893.5|8878.5|8901.5|8886.5|8891.1|8876.1|67
1613576700000|2021-02-17 15:45:00|8893.4|8878.4|8910.8|8895.8|8911.8|8896.8|8892.5|8877.5|45
1613577000000|2021-02-17 15:50:00|8908.3|8893.3|8910.3|8895.3|8915.8|8900.8|8907.3|8892.3|45
1613577300000|2021-02-17 15:55:00|8910.2|8895.2|8917.2|8902.2|8919.3|8904.3|8908.3|8893.3|25
1613577600000|2021-02-17 16:00:00|8917.1|8902.1|8914.8|8899.8|8918.4|8903.4|8907.9|8892.9|54
1613577900000|2021-02-17 16:05:00|8914.3|8899.3|8908.3|8893.3|8916.3|8901.3|8907.4|8892.4|77
1613578200000|2021-02-17 16:10:00|8907.9|8892.9|8914.5|8899.5|8915.2|8900.2|8904.8|8889.8|87
1613578500000|2021-02-17 16:15:00|8914.1|8899.1|8921|8906|8923|8908|8909|8894|70
1613578800000|2021-02-17 16:20:00|8919.5|8904.5|8919|8904|8927.1|8912.1|8918.5|8903.5|37
1613579100000|2021-02-17 16:25:00|8918.9|8903.9|8934.7|8919.7|8936.1|8921.1|8916.3|8901.3|43
1613579400000|2021-02-17 16:30:00|8934.5|8919.5|8929.6|8914.6|8946.1|8931.1|8925.5|8910.5|34
1613579700000|2021-02-17 16:35:00|8929.1|8914.1|8929.3|8914.3|8932.3|8917.3|8926.4|8911.4|30
1613580000000|2021-02-17 16:40:00|8929.4|8914.4|8929|8914|8930.5|8915.5|8923.7|8908.7|23
1613580300000|2021-02-17 16:45:00|8928.5|8913.5|8934.8|8919.8|8935.3|8920.3|8924|8909|37
1613580600000|2021-02-17 16:50:00|8934.6|8919.6|8934.8|8919.8|8941.3|8926.3|8931.3|8916.3|34
1613580900000|2021-02-17 16:55:00|8933.3|8918.3|8930.3|8915.3|8939.3|8924.3|8928|8913|30
1613581200000|2021-02-17 17:00:00|8930.8|8915.8|8934.5|8919.5|8942.9|8927.9|8930.3|8915.3|27
1613581500000|2021-02-17 17:05:00|8934.2|8919.2|8931.6|8916.6|8937.3|8922.3|8931.6|8916.6|39
1613581800000|2021-02-17 17:10:00|8931.8|8916.8|8926.1|8911.1|8933.6|8918.6|8925.1|8910.1|32
1613582100000|2021-02-17 17:15:00|8928.1|8913.1|8921.9|8906.9|8933.3|8918.3|8921.9|8906.9|27
1613582400000|2021-02-17 17:20:00|8921.4|8906.4|8928.9|8913.9|8935.6|8920.6|8921.4|8906.4|72
1613582700000|2021-02-17 17:25:00|8928.4|8913.4|8925.7|8910.7|8930.6|8915.6|8924.4|8909.4|30
1613583000000|2021-02-17 17:30:00|8927.7|8912.7|8924.7|8909.7|8930.2|8915.2|8923.3|8908.3|29
1613583300000|2021-02-17 17:35:00|8924.8|8909.8|8931|8916|8936|8921|8924.8|8909.8|37
1613583600000|2021-02-17 17:40:00|8931.2|8916.2|8933.6|8918.6|8933.7|8918.7|8925.7|8910.7|25
1613583900000|2021-02-17 17:45:00|8931.6|8916.6|8927.9|8912.9|8938|8923|8927.9|8912.9|31
1613584200000|2021-02-17 17:50:00|8927.8|8912.8|8937.7|8922.7|8939.7|8924.7|8926.3|8911.3|18
1613584500000|2021-02-17 17:55:00|8937.6|8922.6|8931.1|8916.1|8938.2|8923.2|8930.7|8915.7|44
1613584800000|2021-02-17 18:00:00|8929.7|8914.7|8931.2|8916.2|8932.2|8917.2|8925.7|8910.7|33
1613585100000|2021-02-17 18:05:00|8931.7|8916.7|8942.7|8927.7|8943.7|8928.7|8931.7|8916.7|34
1613585400000|2021-02-17 18:10:00|8942.9|8927.9|8942.7|8927.7|8943.7|8928.7|8936|8921|28
1613585700000|2021-02-17 18:15:00|8942.2|8927.2|8945.2|8930.2|8946.7|8931.7|8940.7|8925.7|38
1613586000000|2021-02-17 18:20:00|8945.1|8930.1|8946|8931|8949|8934|8944.7|8929.7|40
1613586300000|2021-02-17 18:25:00|8945.5|8930.5|8948.2|8933.2|8950.7|8935.7|8944.2|8929.2|42
1613586600000|2021-02-17 18:30:00|8947.7|8932.7|8956.7|8941.7|8957.7|8942.7|8947.7|8932.7|35
1613586900000|2021-02-17 18:35:00|8956.6|8941.6|8950.2|8935.2|8956.6|8941.6|8950.2|8935.2|92
1613587200000|2021-02-17 18:40:00|8949|8934|8957.5|8942.5|8958|8943|8947|8932|45
1613587500000|2021-02-17 18:45:00|8957.4|8942.4|8959|8944|8963.2|8948.2|8956.9|8941.9|84
1613587800000|2021-02-17 18:50:00|8959.5|8944.5|8963.9|8948.9|8964.2|8949.2|8959.2|8944.2|45
1613588100000|2021-02-17 18:55:00|8963.5|8948.5|8965|8950|8965.1|8950.1|8962.5|8947.5|67
1613588400000|2021-02-17 19:00:00|8965.4|8950.4|8970.2|8955.2|8970.5|8955.5|8963.5|8948.5|57
1613588700000|2021-02-17 19:05:00|8970.7|8955.7|8970|8955|8974.2|8959.2|8966.5|8951.5|189
1613589000000|2021-02-17 19:10:00|8969.9|8954.9|8967.2|8952.2|8971.2|8956.2|8960.3|8945.3|469
1613589300000|2021-02-17 19:15:00|8966.9|8951.9|8965|8950|8968.3|8953.3|8963.1|8948.1|281
1613613600000|2021-02-18 02:00:00|8965.2|8950.2|9001.5|8986.5|9005.9|8986.6|8965.2|8950.2|38
1613613900000|2021-02-18 02:05:00|9002.7|8987.7|8976.8|8961.8|9004.6|8989.6|8974.3|8959.3|21
1613614200000|2021-02-18 02:10:00|8976.9|8961.9|8989.2|8974.2|8993.6|8978.6|8970.9|8955.9|11
1613614500000|2021-02-18 02:15:00|8988.7|8973.7|8991.6|8976.6|8991.6|8976.6|8985.7|8964.3|6
1613614800000|2021-02-18 02:20:00|8992.1|8977.1|8976.4|8961.4|8996.9|8981.9|8975.9|8960.9|36
1613615100000|2021-02-18 02:25:00|8976.6|8961.6|8978.8|8963.8|8978.8|8963.8|8976|8961|7
1613615400000|2021-02-18 02:30:00|8978.6|8963.6|8985.7|8970.7|8985.7|8970.7|8978.6|8963.6|18
1613615700000|2021-02-18 02:35:00|8985.8|8970.8|8992.2|8977.2|8996.1|8981.1|8985.8|8968.2|0
1613616000000|2021-02-18 02:40:00|8990.6|8975.6|8982.8|8967.8|8990.6|8975.6|8982.7|8967.7|3
1613616300000|2021-02-18 02:45:00|8983|8968|8984.7|8969.7|8984.8|8969.8|8982.8|8967.8|0
1613616600000|2021-02-18 02:50:00|8986.2|8971.2|8985.2|8970.2|8986.7|8971.7|8984.2|8969.2|0
1613616900000|2021-02-18 02:55:00|8984.7|8969.7|8983.3|8968.3|8986.2|8971.2|8982.2|8967.2|0
1613617200000|2021-02-18 03:00:00|8983.7|8968.7|8985.3|8970.3|8986|8971|8983.7|8968.7|1
1613617500000|2021-02-18 03:05:00|8985.4|8970.4|8986.3|8971.3|8986.3|8971.3|8985.3|8970.3|0
1613617800000|2021-02-18 03:10:00|8985.5|8970.5|8983.3|8968.3|8986.4|8971.4|8982.4|8967.4|2
1613618100000|2021-02-18 03:15:00|8982.9|8967.9|8985.9|8970.9|8985.9|8970.9|8982.9|8967.9|0
1613618400000|2021-02-18 03:20:00|8986|8971|8982.4|8967.4|8986.4|8971.4|8982.4|8967.4|0
1613618700000|2021-02-18 03:25:00|8980.9|8965.9|8976.7|8961.7|8980.9|8965.9|8974.3|8959.3|5
1613619000000|2021-02-18 03:30:00|8975.3|8960.3|8970.1|8955.1|8975.3|8960.3|8968.8|8953.8|4
1613619300000|2021-02-18 03:35:00|8970.2|8955.2|8971|8956|8971|8956|8969.9|8954.9|1
1613619600000|2021-02-18 03:40:00|8970.4|8955.4|8940.6|8925.6|8971|8956|8940.6|8925.6|3
1613619900000|2021-02-18 03:45:00|8941|8926|8940.4|8925.4|8944.9|8929.9|8938.4|8923.4|1
1613620200000|2021-02-18 03:50:00|8939.9|8924.9|8946|8931|8946.4|8931.4|8939.5|8924.5|1
1613620500000|2021-02-18 03:55:00|8945.9|8930.9|8937.3|8922.3|8945.9|8930.9|8937|8922|3
1613620800000|2021-02-18 04:00:00|8936.9|8921.9|8945|8930|8945|8930|8936.9|8921.9|1
1613621100000|2021-02-18 04:05:00|8944.9|8929.9|8942.4|8927.4|8946|8931|8941.9|8926.9|0
1613621400000|2021-02-18 04:10:00|8940.9|8925.9|8940.9|8925.9|8942.5|8927.5|8940.4|8925.4|1
1613621700000|2021-02-18 04:15:00|8941.1|8926.1|8941.1|8926.1|8941.1|8926.1|8941.1|8926.1|0
1613622000000|2021-02-18 04:20:00|8938|8923|8945|8930|8945|8930|8937.7|8922.7|0
1613622300000|2021-02-18 04:25:00|8945.6|8930.6|8944.5|8929.5|8945.6|8930.6|8943.5|8928.5|0
1613622600000|2021-02-18 04:30:00|8945|8930|8947.6|8932.6|8952|8932.6|8944.1|8924.9|2
1613622900000|2021-02-18 04:35:00|8948|8933|8947.6|8932.6|8948|8933|8947.6|8932.6|0
1613623800000|2021-02-18 04:50:00|8947.7|8932.7|8955.7|8930.7|8960.5|8933.1|8947.7|8923|0
1613624700000|2021-02-18 05:05:00|8957.3|8932.3|8958.6|8933.6|8964.1|8941.9|8953.8|8926.6|8
1613625000000|2021-02-18 05:10:00|8958.7|8933.7|8959.4|8934.4|8959.4|8934.4|8958.6|8933.6|0
1613625300000|2021-02-18 05:15:00|8959.3|8934.3|8959.7|8934.7|8959.7|8934.7|8958.9|8933.9|0
1613625600000|2021-02-18 05:20:00|8960.8|8935.8|8962.3|8937.3|8964.4|8945.3|8956.5|8934.3|0
1613625900000|2021-02-18 05:25:00|8962.8|8937.8|8963.8|8938.8|8970.1|8939.3|8962.8|8932.3|2
1613626200000|2021-02-18 05:30:00|8963.9|8938.9|8964.3|8949.3|8965.3|8950.3|8958.9|8938.3|1
1613626500000|2021-02-18 05:35:00|8964.5|8949.5|8968|8943|8968.3|8949.5|8958.5|8941.5|1
1613627100000|2021-02-18 05:45:00|8953.5|8938.5|8961.1|8946.1|8962.5|8946.1|8953.5|8936.7|1
1613627400000|2021-02-18 05:50:00|8960.7|8945.7|8961.6|8946.6|8964.5|8946.6|8959.2|8939.5|0
1613627700000|2021-02-18 05:55:00|8967.3|8942.3|8962|8947|8968.5|8947|8960.1|8941.4|2
1613628000000|2021-02-18 06:00:00|8960|8945|8959.7|8944.7|8961.6|8946.6|8959.2|8944.2|3
1613628300000|2021-02-18 06:05:00|8960.1|8945.1|8982.5|8967.5|8982.5|8967.5|8959.6|8941.1|4
1613628600000|2021-02-18 06:10:00|8982.8|8967.8|8984|8969|8985.5|8970.5|8982.8|8967.8|0
1613628900000|2021-02-18 06:15:00|8985.5|8970.5|8986|8971|8986|8971|8985.5|8970.5|0
1613629200000|2021-02-18 06:20:00|8985.5|8970.5|8986|8971|8987|8972|8985|8970|0
1613629500000|2021-02-18 06:25:00|8987|8972|8991|8976|8991.5|8976.5|8987|8972|0
1613629800000|2021-02-18 06:30:00|8991.1|8976.1|8988.5|8973.5|8993.6|8978.6|8988.5|8973.5|0
1613630100000|2021-02-18 06:35:00|8989.9|8974.9|8980.3|8965.3|8989.9|8974.9|8980.3|8965.3|5
1613630400000|2021-02-18 06:40:00|8979.5|8964.5|8974.3|8959.3|8980.9|8964.9|8974.3|8955.5|1
1613630700000|2021-02-18 06:45:00|8974.1|8959.1|8971|8956|8975.4|8960.4|8970.5|8955.5|1
1613631000000|2021-02-18 06:50:00|8971.3|8956.3|8959|8944|8973.5|8958.5|8958.5|8943.5|0
1613631300000|2021-02-18 06:55:00|8961|8946|8953.7|8938.7|8961.5|8946.5|8953.6|8938.6|5
1613631600000|2021-02-18 07:00:00|8954.2|8939.2|8954.2|8939.2|8964.9|8946.2|8954.2|8936.8|2
1613631900000|2021-02-18 07:05:00|8954.6|8939.6|8959.9|8944.9|8960.6|8945.6|8954.6|8939.6|4
1613632200000|2021-02-18 07:10:00|8959.4|8944.4|8956.6|8941.6|8959.9|8944.9|8956.6|8941.6|0
1613632500000|2021-02-18 07:15:00|8956.2|8941.2|8957.1|8942.1|8957.6|8942.6|8956.2|8941.2|0
1613632800000|2021-02-18 07:20:00|8956.3|8941.3|8956.6|8941.6|8956.7|8941.7|8955.1|8940.1|1
1613633100000|2021-02-18 07:25:00|8956.7|8941.7|8955.7|8940.7|8959.5|8944.5|8955.7|8940.7|5
1613633400000|2021-02-18 07:30:00|8956.2|8941.2|8955.6|8940.6|8957.1|8942.1|8955.6|8940.6|8
1613633700000|2021-02-18 07:35:00|8957|8942|8954.6|8939.6|8957.6|8942.6|8952.2|8937.2|1
1613634000000|2021-02-18 07:40:00|8954.5|8939.5|8951|8936|8954.5|8939.5|8947.9|8932.9|15
1613634300000|2021-02-18 07:45:00|8950.7|8935.7|8948|8933|8950.7|8935.7|8944.3|8929.3|8
1613634600000|2021-02-18 07:50:00|8947|8932|8954.9|8939.9|8954.9|8939.9|8947|8932|20
1613634900000|2021-02-18 07:55:00|8954.5|8939.5|8956|8941|8956|8941|8953|8938|0
1613635200000|2021-02-18 08:00:00|8956.5|8941.5|8962.9|8947.9|8967|8952|8956.5|8941.5|122
1613635500000|2021-02-18 08:05:00|8963.9|8948.9|8957.1|8942.1|8968.8|8953.8|8956.6|8941.6|57
1613635800000|2021-02-18 08:10:00|8959.9|8944.9|8960.2|8945.2|8960.3|8945.3|8958.2|8943.2|8
1613636100000|2021-02-18 08:15:00|8960.1|8945.1|8962.2|8937.2|8962.2|8945.1|8956.2|8937.2|1
1613636400000|2021-02-18 08:20:00|8948.2|8933.2|8960.7|8935.7|8960.7|8935.7|8948.2|8929.8|0
1613636700000|2021-02-18 08:25:00|8960.8|8935.8|8957.8|8942.8|8961.7|8942.8|8955.7|8935.8|1
1613637000000|2021-02-18 08:30:00|8957.7|8942.7|8959.7|8944.7|8959.7|8944.7|8957.7|8942.7|13
1613637300000|2021-02-18 08:35:00|8959.5|8944.5|8971.1|8946.1|8971.1|8955.9|8958.7|8943.4|13
1613637600000|2021-02-18 08:40:00|8971.6|8946.6|8973.4|8948.4|8973.4|8948.4|8971.6|8946.6|0
1613637900000|2021-02-18 08:45:00|8973|8948|8966|8951|8973|8952.1|8963.5|8947.1|1
1613638200000|2021-02-18 08:50:00|8966.5|8951.5|8967.9|8952.9|8969|8954|8965.5|8950.5|5
1613638500000|2021-02-18 08:55:00|8967.5|8952.5|8962.9|8947.9|8968.3|8953|8961.1|8941.9|16
1613638800000|2021-02-18 09:00:00|8963|8948|8963.9|8948.9|8964.9|8949.9|8963|8948|1
1613639100000|2021-02-18 09:05:00|8965|8950|8974.9|8959.9|8976.3|8961.3|8965|8950|4
1613639400000|2021-02-18 09:10:00|8974.6|8959.6|8967.4|8952.4|8974.6|8959.6|8967.4|8952.4|13
1613639700000|2021-02-18 09:15:00|8967.3|8952.3|8979.3|8964.3|8979.3|8964.3|8965.9|8950.9|0
1613640000000|2021-02-18 09:20:00|8979.7|8964.7|8984.4|8969.4|8984.4|8969.4|8977.9|8962.9|18
1613640300000|2021-02-18 09:25:00|8983.4|8968.4|8983.9|8968.9|8985.4|8970.4|8978.9|8963.9|0
1613640600000|2021-02-18 09:30:00|8982.4|8967.4|8983.9|8968.9|8984.3|8969.3|8979.4|8964.4|2
1613640900000|2021-02-18 09:35:00|8983.8|8968.8|8984.9|8969.9|8986.4|8971.4|8982.9|8967.9|1
1613641200000|2021-02-18 09:40:00|8985.9|8970.9|8988.5|8973.5|8990.8|8975.8|8984.4|8969.4|2
1613641500000|2021-02-18 09:45:00|8988|8973|8992.4|8977.4|8992.4|8977.4|8982.9|8967.9|1
1613641800000|2021-02-18 09:50:00|8992.8|8977.8|8996.7|8981.7|8996.7|8981.7|8990.9|8975.9|2
1613642100000|2021-02-18 09:55:00|8996.3|8981.3|8990.5|8975.5|8996.3|8981.3|8987.5|8972.5|1
1613642400000|2021-02-18 10:00:00|8990.4|8975.4|8988.6|8973.6|8990.4|8975.4|8986.9|8971.9|1
1613642700000|2021-02-18 10:05:00|8988.4|8973.4|8986.4|8971.4|8988.4|8973.4|8983.4|8968.4|3
1613643000000|2021-02-18 10:10:00|8986.5|8971.5|8983.6|8968.6|8988|8973|8983.6|8968.6|1
1613643300000|2021-02-18 10:15:00|8987.1|8972.1|8994|8979|8997.4|8982.4|8986.6|8971.6|7
1613643600000|2021-02-18 10:20:00|8994.2|8979.2|8995.6|8980.6|8995.6|8980.6|8994.1|8979.1|7
1613643900000|2021-02-18 10:25:00|8997.2|8982.2|8996.1|8981.1|8997.2|8982.2|8994.1|8979.1|8
1613644200000|2021-02-18 10:30:00|8994.6|8979.6|9000.4|8985.4|9002|8987|8993.6|8978.6|2
1613644500000|2021-02-18 10:35:00|9000.5|8985.5|9016.9|9001.9|9019.9|9004.9|9000.4|8985.4|22
1613644800000|2021-02-18 10:40:00|9015|9000|9013.9|8998.9|9015.4|9000.4|9007.9|8992.9|2
1613645100000|2021-02-18 10:45:00|9012.9|8997.9|9018.4|9003.4|9018.4|9003.4|9011.4|8996.4|4
1613645400000|2021-02-18 10:50:00|9018.5|9003.5|9016.9|9001.9|9018.9|9003.9|9016.9|9001.9|1
1613645700000|2021-02-18 10:55:00|9017|9002|9014.4|8999.4|9017.9|9002.9|9014.4|8999.4|9
1613646000000|2021-02-18 11:00:00|9014.3|8999.3|9017.9|9002.9|9018.4|9003.4|9013.9|8998.9|4
1613646300000|2021-02-18 11:05:00|9017.4|9002.4|9022.1|9007.1|9025.7|9010.7|9016.4|9001.4|11
1613646600000|2021-02-18 11:10:00|9020.1|9005.1|9022.6|9007.6|9023.5|9008.5|9020|9005|1
1613646900000|2021-02-18 11:15:00|9022.1|9007.1|9027.4|9012.4|9027.9|9012.9|9020.6|9005.6|68
1613647200000|2021-02-18 11:20:00|9027.9|9012.9|9017.8|9002.8|9028.9|9013.9|9017.8|9002.8|9
1613647500000|2021-02-18 11:25:00|9018.9|9003.9|9000.3|8985.3|9018.9|9003.9|9000.3|8985.3|9
1613647800000|2021-02-18 11:30:00|9000.8|8985.8|9006.6|8991.6|9013.4|8998.4|9000.8|8985.8|3
1613648100000|2021-02-18 11:35:00|9006.7|8991.7|8987.8|8972.8|9006.7|8991.7|8987.8|8972.8|1
1613648400000|2021-02-18 11:40:00|8988.2|8973.2|8988.3|8973.3|8994.7|8979.7|8984.9|8969.9|3
1613648700000|2021-02-18 11:45:00|8988.2|8973.2|8991.7|8976.7|8993.3|8978.3|8985.7|8970.7|2
1613649000000|2021-02-18 11:50:00|8991.5|8976.5|8994.5|8979.5|8995.5|8980.5|8988.7|8973.7|1
1613649300000|2021-02-18 11:55:00|8994.6|8979.6|9001|8986|9001|8986|8994.5|8979.5|2
1613649600000|2021-02-18 12:00:00|9001.5|8986.5|8998|8983|9002.1|8987.1|8997.5|8982.5|1
1613649900000|2021-02-18 12:05:00|8998.5|8983.5|8999.1|8984.1|9001.6|8986.6|8998.5|8983.5|1
1613650200000|2021-02-18 12:10:00|8998.4|8983.4|8998.5|8983.5|8999.5|8984.5|8997.5|8982.5|2
1613650500000|2021-02-18 12:15:00|8996|8981|8998.5|8983.5|8999|8984|8996|8981|1
1613650800000|2021-02-18 12:20:00|8998.4|8983.4|8996.1|8981.1|8998.4|8983.4|8996.1|8981.1|1
1613651100000|2021-02-18 12:25:00|8996|8981|8997.6|8982.6|9001.4|8986.4|8995.6|8980.6|2
1613651400000|2021-02-18 12:30:00|8998.4|8983.4|9000.9|8985.9|9003|8988|8998.4|8983.4|2
1613651700000|2021-02-18 12:35:00|9001|8986|9000.5|8985.5|9006|8991|8999.5|8984.5|2
1613652000000|2021-02-18 12:40:00|9000.8|8985.8|9004.1|8989.1|9006.1|8991.1|8999.5|8984.5|2
1613652300000|2021-02-18 12:45:00|9003.4|8988.4|9001.4|8986.4|9004.9|8989.9|8989.1|8974.1|57
1613652600000|2021-02-18 12:50:00|9000.9|8985.9|8998.9|8983.9|9000.9|8985.9|8996.4|8981.4|2
1613652900000|2021-02-18 12:55:00|8999|8984|8998.3|8983.3|9002.2|8987.2|8998.3|8983.3|23
1613653200000|2021-02-18 13:00:00|8997.3|8982.3|9007.8|8992.8|9011.4|8996.4|8997.3|8982.3|5
1613653500000|2021-02-18 13:05:00|9007.7|8992.7|9021.3|9006.3|9022.6|9007.6|9002.3|8987.3|21
1613653800000|2021-02-18 13:10:00|9020.6|9005.6|9027.1|9012.1|9032.6|9017.6|9016.2|9001.2|8
1613654100000|2021-02-18 13:15:00|9027.2|9012.2|9022.8|9007.8|9029.2|9014.2|9020.2|9005.2|7
1613654400000|2021-02-18 13:20:00|9022.9|9007.9|9024.8|9009.8|9024.9|9009.9|9013.4|8998.4|11
1613654700000|2021-02-18 13:25:00|9024.4|9009.4|9024.6|9009.6|9032.9|9017.9|9024.1|9009.1|71
1613655000000|2021-02-18 13:30:00|9024.7|9009.7|9039.6|9024.6|9040.6|9025.6|9023.3|9008.3|22
1613655300000|2021-02-18 13:35:00|9039.1|9024.1|9027.1|9012.1|9039.1|9024.1|9023.7|9008.7|8
1613655600000|2021-02-18 13:40:00|9026.1|9011.1|9036.6|9021.6|9041.7|9026.7|9026.1|9011.1|88
1613655900000|2021-02-18 13:45:00|9035.2|9020.2|9029.1|9014.1|9035.8|9020.8|9028.6|9013.6|74
1613656200000|2021-02-18 13:50:00|9029.2|9014.2|9028.8|9013.8|9029.2|9014.2|9028.3|9013.3|29
1613656500000|2021-02-18 13:55:00|9028.7|9013.7|9045.8|9030.8|9047.7|9032.7|9028.3|9013.3|11
1613656800000|2021-02-18 14:00:00|9046.3|9031.3|9047.3|9032.3|9049.8|9034.8|9039.8|9024.8|17
1613657100000|2021-02-18 14:05:00|9046.5|9031.5|9052.2|9037.2|9053.3|9038.3|9046|9031|8
1613657400000|2021-02-18 14:10:00|9052.7|9037.7|9035.3|9020.3|9053.2|9038.2|9035.3|9020.3|57
1613657700000|2021-02-18 14:15:00|9035.4|9020.4|9033.8|9018.8|9036.8|9021.8|9032.2|9017.2|8
1613658000000|2021-02-18 14:20:00|9033.3|9018.3|9019.1|9004.1|9034.4|9019.4|9018.7|9003.7|17
1613658300000|2021-02-18 14:25:00|9018.7|9003.7|9021.4|9006.4|9025.7|9010.7|9017.3|9002.3|35
1613658600000|2021-02-18 14:30:00|9021.5|9006.5|9016.2|9001.2|9023.4|9008.4|9001.2|8986.2|26
1613658900000|2021-02-18 14:35:00|9016.7|9001.7|9016.3|9001.3|9029.3|9014.3|9011.8|8996.8|156
1613659200000|2021-02-18 14:40:00|9016.1|9001.1|9012.8|8997.8|9016.1|9001.1|8992.5|8977.5|260
1613659500000|2021-02-18 14:45:00|9010.8|8995.8|9012.5|8997.5|9018.3|9003.3|9007.8|8992.8|110
1613659800000|2021-02-18 14:50:00|9012.4|8997.4|9003.3|8988.3|9012.6|8997.6|8996.2|8981.2|79
1613660100000|2021-02-18 14:55:00|9003.2|8988.2|8999.2|8984.2|9006.8|8991.8|8991.5|8976.5|64
1613660400000|2021-02-18 15:00:00|8996.8|8981.8|8984.9|8969.9|8997.1|8982.1|8983.8|8968.8|44
1613660700000|2021-02-18 15:05:00|8985|8970|8984.7|8969.7|8993.8|8978.8|8978.3|8963.3|32
1613661000000|2021-02-18 15:10:00|8984.8|8969.8|8972.7|8957.7|8992.8|8977.8|8970.8|8955.8|69
1613661300000|2021-02-18 15:15:00|8972.8|8957.8|8966.8|8951.8|8973.7|8958.7|8958.2|8943.2|32
1613661600000|2021-02-18 15:20:00|8966.7|8951.7|8969.3|8954.3|8971.2|8956.2|8957.3|8942.3|22
1613661900000|2021-02-18 15:25:00|8968.9|8953.9|8964.3|8949.3|8968.9|8953.9|8950.9|8935.9|40
1613662200000|2021-02-18 15:30:00|8964.5|8949.5|8952.6|8937.6|8969.3|8954.3|8951.4|8936.4|29
1613662500000|2021-02-18 15:35:00|8952.7|8937.7|8964.3|8949.3|8975|8960|8952.7|8937.7|27
1613662800000|2021-02-18 15:40:00|8963.8|8948.8|8958.8|8943.8|8969|8954|8958.4|8943.4|39
1613663100000|2021-02-18 15:45:00|8961.8|8946.8|8950.8|8935.8|8961.8|8946.8|8948.8|8933.8|34
1613663400000|2021-02-18 15:50:00|8950.3|8935.3|8958|8943|8960.1|8945.1|8948.8|8933.8|54
1613663700000|2021-02-18 15:55:00|8958.1|8943.1|8946|8931|8962.6|8947.6|8931.7|8916.7|36
1613664000000|2021-02-18 16:00:00|8950.1|8935.1|8951.6|8936.6|8958|8943|8937.6|8922.6|22
1613664300000|2021-02-18 16:05:00|8952|8937|8940.9|8925.9|8952.5|8937.5|8940.4|8925.4|20
1613664600000|2021-02-18 16:10:00|8941.1|8926.1|8952.7|8937.7|8952.7|8937.7|8938.1|8923.1|284
1613664900000|2021-02-18 16:15:00|8952.8|8937.8|8964.4|8949.4|8970|8955|8952.8|8937.8|23
1613665200000|2021-02-18 16:20:00|8965.2|8950.2|8979.9|8964.9|8982.9|8967.9|8965|8950|38
1613665500000|2021-02-18 16:25:00|8980.3|8965.3|8982.6|8967.6|8985.3|8970.3|8978.6|8963.6|54
1613665800000|2021-02-18 16:30:00|8982.5|8967.5|8993.2|8978.2|8994.8|8979.8|8980.5|8965.5|15
1613666100000|2021-02-18 16:35:00|8992.8|8977.8|8973.8|8958.8|8992.8|8977.8|8973.8|8958.8|10
1613666400000|2021-02-18 16:40:00|8973.3|8958.3|8968.9|8953.9|8973.3|8958.3|8959.8|8944.8|6
1613666700000|2021-02-18 16:45:00|8969.4|8954.4|8966.1|8951.1|8971.3|8956.3|8966.1|8951.1|15
1613667000000|2021-02-18 16:50:00|8965.6|8950.6|8966.7|8951.7|8970.2|8955.2|8962.1|8947.1|17
1613667300000|2021-02-18 16:55:00|8966.8|8951.8|8973.7|8958.7|8976.5|8961.5|8966.8|8951.8|33
1613667600000|2021-02-18 17:00:00|8974.3|8959.3|8972|8957|8975.7|8960.7|8968|8953|44
1613667900000|2021-02-18 17:05:00|8972.8|8957.8|8975.6|8960.6|8975.6|8960.6|8971.5|8956.5|4
1613668200000|2021-02-18 17:10:00|8975|8960|8964.1|8949.1|8976.1|8961.1|8964.1|8949.1|19
1613668500000|2021-02-18 17:15:00|8963.8|8948.8|8968.2|8953.2|8968.6|8953.6|8956.1|8941.1|13
1613668800000|2021-02-18 17:20:00|8968.6|8953.6|8967.1|8952.1|8972.6|8957.6|8965.5|8950.5|21
1613669100000|2021-02-18 17:25:00|8967|8952|8969|8954|8971.6|8956.6|8967|8952|34
1613669400000|2021-02-18 17:30:00|8969.1|8954.1|8968|8953|8970.5|8955.5|8962.6|8947.6|23
1613669700000|2021-02-18 17:35:00|8967.1|8952.1|8966.4|8951.4|8970.5|8955.5|8964.5|8949.5|88
1613670000000|2021-02-18 17:40:00|8968|8953|8971.4|8956.4|8971.8|8956.8|8966.9|8951.9|34
1613670300000|2021-02-18 17:45:00|8971|8956|8974.2|8959.2|8975.9|8960.9|8968.9|8953.9|12
1613670600000|2021-02-18 17:50:00|8974.3|8959.3|8974.6|8959.6|8977.9|8962.9|8973|8958|85
1613670900000|2021-02-18 17:55:00|8974.8|8959.8|8975.1|8960.1|8977.1|8962.1|8969.1|8954.1|47
1613671200000|2021-02-18 18:00:00|8974.3|8959.3|8984.5|8969.5|8986|8971|8974.2|8959.2|13
1613671500000|2021-02-18 18:05:00|8984.9|8969.9|8976.3|8961.3|8985.8|8970.8|8976.3|8961.3|39
1613671800000|2021-02-18 18:10:00|8976.8|8961.8|8974.9|8959.9|8977.3|8962.3|8971.1|8956.1|7
1613672100000|2021-02-18 18:15:00|8974.4|8959.4|8990|8975|8990.9|8975.9|8974.4|8959.4|18
1613672400000|2021-02-18 18:20:00|8990.4|8975.4|8988.9|8973.9|8991|8976|8985.9|8970.9|59
1613672700000|2021-02-18 18:25:00|8989.2|8974.2|8980.8|8965.8|8990|8975|8980.8|8965.8|142
1613673000000|2021-02-18 18:30:00|8980.4|8965.4|8978.8|8963.8|8981.4|8966.4|8972.4|8957.4|49
1613673300000|2021-02-18 18:35:00|8978.9|8963.9|8972.9|8957.9|8978.9|8963.9|8971.4|8956.4|11
1613673600000|2021-02-18 18:40:00|8972.8|8957.8|8972.4|8957.4|8972.8|8957.8|8966.9|8951.9|21
1613673900000|2021-02-18 18:45:00|8973|8958|8973|8958|8977.2|8962.2|8969.3|8954.3|70
1613674200000|2021-02-18 18:50:00|8970.9|8955.9|8973.9|8958.9|8979.3|8964.3|8969.3|8954.3|31
1613674500000|2021-02-18 18:55:00|8974.4|8959.4|8972.3|8957.3|8975.3|8960.3|8968.3|8953.3|27
1613674800000|2021-02-18 19:00:00|8971.9|8956.9|8973.1|8958.1|8977.7|8962.7|8969|8954|163
1613675100000|2021-02-18 19:05:00|8973.6|8958.6|8989.7|8974.7|8990.5|8975.5|8973.2|8958.2|105
1613675400000|2021-02-18 19:10:00|8989.6|8974.6|9005.5|8990.5|9013.4|8998.4|8982|8967|425
1613675700000|2021-02-18 19:15:00|9005.4|8990.4|8992.2|8977.2|9005.6|8990.6|8992.2|8977.2|61
1613700000000|2021-02-19 02:00:00|8994.7|8979.7|8986|8971|8994.7|8979.7|8974.6|8959.6|48
1613700300000|2021-02-19 02:05:00|8985.6|8970.6|8973.6|8958.6|8985.6|8970.6|8973.1|8958.1|3
1613700600000|2021-02-19 02:10:00|8973.5|8958.5|8972.2|8957.2|8973.5|8958.5|8971.7|8956.7|0
1613700900000|2021-02-19 02:15:00|8971.7|8956.7|8970.7|8955.7|8971.7|8956.7|8970.7|8955.7|0
1613701200000|2021-02-19 02:20:00|8967.7|8952.7|8963|8948|8968.2|8953.2|8962.1|8947.1|0
1613701500000|2021-02-19 02:25:00|8961.6|8946.6|8949.6|8934.6|8961.6|8946.6|8949.6|8934.6|0
1613701800000|2021-02-19 02:30:00|8949.8|8934.8|8942.5|8927.5|8950.8|8935.8|8942.5|8927.5|16
1613702100000|2021-02-19 02:35:00|8942.1|8927.1|8949.6|8934.6|8957.6|8942.6|8942.1|8927.1|0
1613702400000|2021-02-19 02:40:00|8949.5|8934.5|8945|8930|8953|8934.5|8936.7|8921.7|5
1613702700000|2021-02-19 02:45:00|8944.9|8929.9|8944.9|8929.9|8944.9|8929.9|8944.5|8929.5|1
1613703000000|2021-02-19 02:50:00|8945|8930|8945|8930|8945|8930|8944.9|8929.9|0
1613703300000|2021-02-19 02:55:00|8944.6|8929.6|8944.9|8929.9|8945.3|8930.3|8944.6|8929.6|31
1613703600000|2021-02-19 03:00:00|8944.7|8929.7|8952.2|8937.2|8954|8939|8944.7|8929.7|43
1613703900000|2021-02-19 03:05:00|8952.3|8937.3|8953.1|8938.1|8953.2|8938.2|8952.3|8937.3|0
1613704200000|2021-02-19 03:10:00|8954.6|8939.6|8952.6|8937.6|8954.7|8939.7|8952.1|8937.1|0
1613704500000|2021-02-19 03:15:00|8952.9|8937.9|8957.1|8942.1|8957.1|8942.1|8952.9|8937.9|0
1613705100000|2021-02-19 03:25:00|8960.1|8945.1|8964.6|8949.6|8964.6|8949.6|8960.1|8945.1|2
1613705400000|2021-02-19 03:30:00|8964.8|8949.8|8972.3|8957.3|8972.3|8957.3|8964|8949|6
1613705700000|2021-02-19 03:35:00|8972.1|8957.1|8973.3|8958.3|8973.3|8958.3|8971.3|8956.3|0
1613706300000|2021-02-19 03:45:00|8973.5|8958.5|8973.5|8958.5|8973.5|8958.5|8973.4|8958.4|0
1613706600000|2021-02-19 03:50:00|8973.3|8958.3|8973.9|8948.9|8974.4|8958.3|8970.4|8948.9|0
1613707200000|2021-02-19 04:00:00|8973.7|8948.7|8974.3|8949.3|8974.3|8949.3|8972.9|8947.9|1
1613707500000|2021-02-19 04:05:00|8974.1|8949.1|8973.8|8948.8|8974.1|8949.1|8973.7|8948.7|0
1613707800000|2021-02-19 04:10:00|8973.9|8948.9|8969.3|8944.3|8973.9|8953.4|8967.3|8944.3|0
1613708400000|2021-02-19 04:20:00|8969.4|8944.4|8969.5|8944.5|8969.5|8944.5|8969.4|8944.4|0
1613708700000|2021-02-19 04:25:00|8969.4|8944.4|8969.5|8944.5|8969.5|8944.5|8969.4|8944.4|0
1613709000000|2021-02-19 04:30:00|8969.4|8944.4|8969.9|8944.9|8969.9|8944.9|8969.4|8944.4|0
1613709900000|2021-02-19 04:45:00|8965|8950|8967.4|8952.4|8967.4|8952.4|8965|8950|0
1613710800000|2021-02-19 05:00:00|8967.9|8952.9|8967.4|8952.4|8967.9|8952.9|8967.4|8952.4|0
1613711100000|2021-02-19 05:05:00|8965.4|8950.4|8956.9|8941.9|8965.4|8950.4|8956.4|8941.4|0
1613711400000|2021-02-19 05:10:00|8956.8|8941.8|8964.8|8949.8|8965.4|8950.4|8956.8|8941.8|0
1613711700000|2021-02-19 05:15:00|8964.4|8949.4|8959.9|8944.9|8965.4|8950.4|8959.4|8944.4|0
1613712300000|2021-02-19 05:25:00|8960.4|8945.4|8962.3|8947.3|8962.3|8947.3|8959.9|8944.9|0
1613712900000|2021-02-19 05:35:00|8962.2|8947.2|8968.8|8953.8|8969.8|8954.8|8961.3|8946.3|0
1613713200000|2021-02-19 05:40:00|8968.3|8953.3|8968.3|8953.3|8968.8|8953.8|8968.3|8953.3|0
1613713500000|2021-02-19 05:45:00|8968.4|8953.4|8969.3|8954.3|8969.3|8954.3|8968.4|8953.4|0
1613714100000|2021-02-19 05:55:00|8969.8|8954.8|8969.3|8954.3|8969.8|8954.8|8969.3|8954.3|0
1613714400000|2021-02-19 06:00:00|8971.3|8956.3|8973.8|8958.8|8973.8|8958.8|8971.3|8956.3|0
1613714700000|2021-02-19 06:05:00|8975.8|8960.8|8979.8|8964.8|8986.8|8966.8|8975.8|8960.8|0
1613715000000|2021-02-19 06:10:00|8979.7|8964.7|8979.8|8964.8|8979.8|8964.8|8978.3|8963.3|0
1613715300000|2021-02-19 06:15:00|8979.3|8964.3|8982.3|8967.3|8982.8|8967.8|8979.3|8964.3|0
1613715600000|2021-02-19 06:20:00|8982.4|8967.4|8982.8|8967.8|8982.8|8967.8|8982.4|8967.4|0
1613715900000|2021-02-19 06:25:00|8983.3|8968.3|8987.3|8972.3|8991.8|8976.8|8982.8|8967.8|0
1613716500000|2021-02-19 06:35:00|8986.8|8971.8|8991.3|8976.3|8994.1|8979.1|8986.8|8971.8|0
1613716800000|2021-02-19 06:40:00|8992.3|8977.3|9004.6|8989.6|9004.6|8989.6|8992.3|8977.3|0
1613717100000|2021-02-19 06:45:00|9004.7|8989.7|9004.9|8989.9|9006.9|8991.9|9004.4|8989.4|0
1613717400000|2021-02-19 06:50:00|9004.4|8989.4|9014.6|8999.6|9014.6|8999.6|9003.4|8988.4|7
1613717700000|2021-02-19 06:55:00|9016.1|9001.1|9021.3|9006.3|9023.1|9008.1|9016.1|9001.1|6
1613718000000|2021-02-19 07:00:00|9021.4|9006.4|9020.3|9005.3|9021.8|9006.8|9020.3|9005.3|0
1613718300000|2021-02-19 07:05:00|9020.8|9005.8|9030.7|9015.7|9030.7|9015.7|9020.3|9005.3|0
1613718600000|2021-02-19 07:10:00|9030.2|9015.2|9030.7|9015.7|9033.8|9018.8|9029.7|9014.7|2
1613718900000|2021-02-19 07:15:00|9030.8|9015.8|9033|9018|9033|9018|9030.8|9015.8|0
1613719200000|2021-02-19 07:20:00|9033.5|9018.5|9042.5|9027.5|9042.5|9027.5|9033.5|9018.5|6
1613719500000|2021-02-19 07:25:00|9042.7|9027.7|9043.5|9028.5|9043.5|9028.5|9041|9026|0
1613719800000|2021-02-19 07:30:00|9043.2|9028.2|9036|9021|9043.2|9028.2|9036|9021|0
1613720100000|2021-02-19 07:35:00|9036.4|9021.4|9039|9024|9039|9024|9034|9019|0
1613720400000|2021-02-19 07:40:00|9038.5|9023.5|9038.5|9023.5|9039|9024|9037|9022|0
1613720700000|2021-02-19 07:45:00|9039|9024|9038|9023|9040|9025|9038|9023|0
1613721000000|2021-02-19 07:50:00|9037.9|9022.9|9036|9021|9038|9023|9035.9|9020.9|0
1613721300000|2021-02-19 07:55:00|9035|9020|9031.5|9016.5|9035|9020|9031.2|9016.2|1
1613721600000|2021-02-19 08:00:00|9031.6|9016.6|9036|9021|9038|9023|9031.6|9016.6|4
1613721900000|2021-02-19 08:05:00|9036.5|9021.5|9033.7|9018.7|9038.4|9023.4|9029.1|9014.1|6
1613722200000|2021-02-19 08:10:00|9034.9|9019.9|9034.7|9019.7|9036.7|9021.7|9034.7|9019.7|8
1613722500000|2021-02-19 08:15:00|9034.2|9019.2|9033.8|9018.8|9034.7|9019.7|9032.2|9017.2|90
1613722800000|2021-02-19 08:20:00|9033.7|9018.7|9030.2|9015.2|9033.8|9018.8|9030.2|9015.2|0
1613723100000|2021-02-19 08:25:00|9030.3|9015.3|9027.7|9012.7|9030.3|9015.3|9026.4|9011.4|0
1613723400000|2021-02-19 08:30:00|9027.8|9012.8|9027.8|9012.8|9028.3|9013.3|9021.3|9006.3|0
1613723700000|2021-02-19 08:35:00|9027.9|9012.9|9028.8|9013.8|9029.9|9014.9|9023.1|9008.1|1
1613724000000|2021-02-19 08:40:00|9029.3|9014.3|9034.7|9019.7|9035.7|9020.7|9029.3|9014.3|0
1613724300000|2021-02-19 08:45:00|9034.3|9019.3|9030.2|9015.2|9034.3|9019.3|9025.7|9010.7|0
1613724600000|2021-02-19 08:50:00|9030.7|9015.7|9033.7|9018.7|9033.7|9018.7|9030.2|9015.2|0
1613724900000|2021-02-19 08:55:00|9033.4|9018.4|9033.7|9018.7|9036.1|9021.1|9032.2|9017.2|14
1613725200000|2021-02-19 09:00:00|9036.7|9021.7|9042.6|9027.6|9042.6|9027.6|9034.8|9014.7|0
1613725500000|2021-02-19 09:05:00|9042.7|9027.7|9063.1|9048.1|9071.1|9056.1|9042.7|9027.7|31
1613725800000|2021-02-19 09:10:00|9063.2|9048.2|9067.2|9052.2|9070.6|9055.6|9060.6|9045.6|2
1613726100000|2021-02-19 09:15:00|9066.2|9051.2|9052.7|9037.7|9066.2|9051.2|9047.7|9032.7|0
1613726400000|2021-02-19 09:20:00|9052.9|9037.9|9063.8|9048.8|9069.3|9054.3|9052.9|9035.9|0
1613726700000|2021-02-19 09:25:00|9063.9|9048.9|9065.8|9050.8|9068.8|9053.8|9062.3|9047.3|0
1613727000000|2021-02-19 09:30:00|9066.3|9051.3|9063.8|9048.8|9069.3|9054.3|9061.9|9046.9|0
1613727300000|2021-02-19 09:35:00|9064.3|9049.3|9049|9034|9064.3|9049.3|9049|9034|10
1613727600000|2021-02-19 09:40:00|9048.9|9033.9|9053|9038|9053.1|9038.1|9046.5|9031.5|10
1613727900000|2021-02-19 09:45:00|9052.6|9037.6|9050.1|9035.1|9052.6|9037.6|9048.1|9033.1|0
1613728200000|2021-02-19 09:50:00|9048.6|9033.6|9033.2|9018.2|9048.6|9033.6|9030.5|9015.5|8
1613728500000|2021-02-19 09:55:00|9033|9018|9033.8|9018.8|9039.3|9024.3|9030.8|9015.8|0
1613728800000|2021-02-19 10:00:00|9035.1|9020.1|9044.9|9029.9|9049.3|9034.3|9035.1|9020.1|2
1613729100000|2021-02-19 10:05:00|9045|9030|9053.5|9038.5|9054|9039|9045|9030|0
1613729400000|2021-02-19 10:10:00|9051.5|9036.5|9058.5|9043.5|9062.5|9047.5|9048.1|9033.1|2
1613729700000|2021-02-19 10:15:00|9058.4|9043.4|9055.5|9040.5|9061|9046|9053|9038|0
1613730000000|2021-02-19 10:20:00|9055|9040|9050.6|9035.6|9055|9040|9048|9033|0
1613730300000|2021-02-19 10:25:00|9051.1|9036.1|9049.6|9034.6|9051.6|9036.6|9046.6|9031.6|0
1613730600000|2021-02-19 10:30:00|9050.6|9035.6|9054.7|9039.7|9056.4|9041.4|9050.6|9035.6|13
1613730900000|2021-02-19 10:35:00|9055.7|9040.7|9054.7|9039.7|9055.7|9040.7|9053.7|9038.7|0
1613731200000|2021-02-19 10:40:00|9054.2|9039.2|9055.7|9040.7|9056.6|9041.6|9052.2|9037.2|0
1613731500000|2021-02-19 10:45:00|9055.6|9040.6|9052.7|9037.7|9055.6|9040.6|9052.7|9037.7|1
1613731800000|2021-02-19 10:50:00|9052.6|9037.6|9046.7|9031.7|9052.6|9037.6|9046.1|9031.1|0
1613732100000|2021-02-19 10:55:00|9047.2|9032.2|9048.7|9033.7|9049.7|9034.7|9044.7|9029.7|0
1613732400000|2021-02-19 11:00:00|9048.2|9033.2|9048.2|9033.2|9051.7|9036.7|9047.7|9032.7|0
1613732700000|2021-02-19 11:05:00|9047.5|9032.5|9040.7|9025.7|9047.5|9032.5|9040.2|9025.2|1
1613733000000|2021-02-19 11:10:00|9040.2|9025.2|9038.7|9023.7|9040.2|9025.2|9036.7|9021.7|0
1613733300000|2021-02-19 11:15:00|9037.7|9022.7|9032.8|9017.8|9039.2|9024.2|9032.7|9017.7|0
1613733600000|2021-02-19 11:20:00|9033.1|9018.1|9033.2|9018.2|9035.2|9020.2|9032.2|9017.2|0
1613733900000|2021-02-19 11:25:00|9032.7|9017.7|9034.3|9019.3|9034.3|9019.3|9030.7|9015.7|0
1613734200000|2021-02-19 11:30:00|9034.8|9019.8|9033.8|9018.8|9041.3|9026.3|9033.8|9018.8|0
1613734500000|2021-02-19 11:35:00|9033.3|9018.3|9034.8|9019.8|9034.9|9019.9|9033.3|9018.3|1
1613734800000|2021-02-19 11:40:00|9034.3|9019.3|9034.5|9019.5|9035.3|9020.3|9033.4|9018.4|5
1613735100000|2021-02-19 11:45:00|9035|9020|9040|9025|9040|9025|9035|9020|0
1613735400000|2021-02-19 11:50:00|9040.4|9025.4|9041|9026|9044.5|9029.5|9040.4|9025.4|0
1613735700000|2021-02-19 11:55:00|9041.5|9026.5|9035.5|9020.5|9041.5|9026.5|9032.6|9017.6|1
1613736000000|2021-02-19 12:00:00|9035.9|9020.9|9037.5|9022.5|9040|9025|9035.9|9020.9|0
1613736300000|2021-02-19 12:05:00|9037|9022|9029.1|9014.1|9037|9022|9026|9011|8
1613736600000|2021-02-19 12:10:00|9029.6|9014.6|9029|9014|9034.1|9019.1|9027|9012|1
1613736900000|2021-02-19 12:15:00|9029.5|9014.5|9030|9015|9033|9018|9028|9013|10
1613737200000|2021-02-19 12:20:00|9029|9014|9013|8998|9030.5|9015.5|9009.5|8994.5|7
1613737500000|2021-02-19 12:25:00|9013.1|8998.1|9020.1|9005.1|9020.1|9005.1|9013.1|8998.1|0
1613737800000|2021-02-19 12:30:00|9020.2|9005.2|9020.1|9005.1|9024.6|9009.6|9019.6|9004.6|0
1613738100000|2021-02-19 12:35:00|9020.2|9005.2|9024.6|8999.6|9031.7|9014.1|9020.2|8999.5|13
1613738400000|2021-02-19 12:40:00|9019.8|9004.8|9026.9|9011.9|9026.9|9011.9|9019.8|9004.8|0
1613738700000|2021-02-19 12:45:00|9027|9012|9036.1|9021.1|9038.4|9023.4|9027|9012|4
1613739000000|2021-02-19 12:50:00|9036.6|9021.6|9035.4|9020.4|9038.1|9023.1|9035|9020|0
1613739300000|2021-02-19 12:55:00|9034.5|9019.5|9026.5|9011.5|9034.5|9019.5|9026|9011|1
1613739600000|2021-02-19 13:00:00|9027|9012|9029.5|9014.5|9029.5|9014.5|9016.5|9001.5|12
1613739900000|2021-02-19 13:05:00|9030|9015|9030.6|9015.6|9043.6|9028.6|9025.1|9010.1|99
1613740200000|2021-02-19 13:10:00|9031.6|9016.6|9024.8|9009.8|9032.6|9017.6|9020.1|9005.1|8
1613740500000|2021-02-19 13:15:00|9023.3|9008.3|9024|9009|9026|9011|9017.6|9002.6|24
1613740800000|2021-02-19 13:20:00|9023.9|9008.9|9035.9|9020.9|9035.9|9020.9|9019|9004|4
1613741100000|2021-02-19 13:25:00|9036.1|9021.1|9035|9020|9038|9023|9034|9019|5
1613741400000|2021-02-19 13:30:00|9036.5|9021.5|8995.6|8980.6|9036.5|9021.5|8993.6|8978.6|58
1613741700000|2021-02-19 13:35:00|8991.1|8976.1|8985.5|8970.5|8991.1|8976.1|8983.1|8968.1|11
1613742000000|2021-02-19 13:40:00|8984.3|8969.3|8991.4|8976.4|8991.5|8976.5|8970.2|8955.2|17
1613742300000|2021-02-19 13:45:00|8991|8976|8998.4|8983.4|8998.4|8983.4|8983.7|8968.7|6
1613742600000|2021-02-19 13:50:00|8998|8983|8998.4|8983.4|9001.5|8986.5|8993.9|8978.9|109
1613742900000|2021-02-19 13:55:00|8999.7|8984.7|9007.9|8992.9|9008.6|8993.6|8999.3|8984.3|30
1613743200000|2021-02-19 14:00:00|9008.1|8993.1|8999.7|8984.7|9008.1|8993.1|8992.1|8977.1|7
1613743500000|2021-02-19 14:05:00|8999.6|8984.6|9006|8991|9006|8991|8998.3|8983.3|6
1613743800000|2021-02-19 14:10:00|9007.3|8992.3|9015.2|9000.2|9020.2|9005.2|9006.4|8991.4|29
1613744100000|2021-02-19 14:15:00|9015.7|9000.7|9029|9014|9034|9019|9012.7|8997.7|23
1613744400000|2021-02-19 14:20:00|9029.1|9014.1|9035.8|9020.8|9038.4|9023.4|9027.4|9012.4|14
1613744700000|2021-02-19 14:25:00|9035|9020|9033.4|9018.4|9035.4|9020.4|9026.3|9011.3|108
1613745000000|2021-02-19 14:30:00|9033.3|9018.3|9046|9031|9046.7|9031.7|9026.9|9011.9|59
1613745300000|2021-02-19 14:35:00|9046.4|9031.4|9049.7|9034.7|9051.5|9036.5|9037.7|9022.7|15
1613745600000|2021-02-19 14:40:00|9050|9035|9037.7|9022.7|9054.1|9039.1|9028.9|9013.9|18
1613745900000|2021-02-19 14:45:00|9038.2|9023.2|9048.2|9033.2|9048.4|9033.4|9038.2|9023.2|6
1613746200000|2021-02-19 14:50:00|9049.7|9034.7|9031.6|9016.6|9049.7|9034.7|9030.1|9015.1|2
1613746500000|2021-02-19 14:55:00|9031.8|9016.8|9049.7|9034.7|9051.6|9036.6|9031.1|9016.1|20
1613746800000|2021-02-19 15:00:00|9050.7|9035.7|9049.6|9034.6|9061.5|9046.5|9047.5|9032.5|8
1613747100000|2021-02-19 15:05:00|9050|9035|9050.1|9035.1|9059.9|9044.9|9050|9035|28
1613747400000|2021-02-19 15:10:00|9048.6|9033.6|9062.2|9047.2|9062.7|9047.7|9048.6|9033.6|15
1613747700000|2021-02-19 15:15:00|9062.6|9047.6|9066.3|9051.3|9068|9053|9052.6|9037.6|12
1613748000000|2021-02-19 15:20:00|9065.8|9050.8|9080.8|9065.8|9084.4|9069.4|9065.8|9050.8|36
1613748300000|2021-02-19 15:25:00|9080.9|9065.9|9085|9070|9088.8|9073.8|9080.8|9065.8|6
1613748600000|2021-02-19 15:30:00|9085.1|9070.1|9053.8|9038.8|9086|9071|9052.8|9037.8|38
1613748900000|2021-02-19 15:35:00|9054.3|9039.3|9045.1|9030.1|9063.9|9048.9|9045.1|9030.1|5
1613749200000|2021-02-19 15:40:00|9045.6|9030.6|9031.5|9016.5|9051.7|9036.7|9030.6|9015.6|12
1613749500000|2021-02-19 15:45:00|9030|9015|9041.6|9026.6|9052.5|9037.5|9030|9015|5
1613749800000|2021-02-19 15:50:00|9042.1|9027.1|9041.1|9026.1|9053.8|9038.8|9039.6|9024.6|25
1613750100000|2021-02-19 15:55:00|9042.1|9027.1|9038.3|9023.3|9043.7|9028.7|9035.4|9020.4|29
1613750400000|2021-02-19 16:00:00|9037.6|9022.6|9027.2|9012.2|9037.6|9022.6|9023.7|9008.7|108
1613750700000|2021-02-19 16:05:00|9027.3|9012.3|9025|9010|9033.4|9018.4|9022|9007|16
1613751000000|2021-02-19 16:10:00|9025.4|9010.4|9014.2|8999.2|9025.4|9010.4|9013.3|8998.3|6
1613751300000|2021-02-19 16:15:00|9013.7|8998.7|9029|9014|9031.8|9016.8|9013.7|8998.7|30
1613751600000|2021-02-19 16:20:00|9029.1|9014.1|9031.4|9016.4|9033.7|9018.7|9023.7|9008.7|20
1613751900000|2021-02-19 16:25:00|9030.4|9015.4|9026.4|9011.4|9030.4|9015.4|9020.6|9005.6|31
1613752200000|2021-02-19 16:30:00|9023.4|9008.4|9015.2|9000.2|9023.9|9008.9|9014.2|8999.2|4
1613752500000|2021-02-19 16:35:00|9015.3|9000.3|9017.3|9002.3|9021.3|9006.3|9014.2|8999.2|3
1613752800000|2021-02-19 16:40:00|9017.8|9002.8|9009.7|8994.7|9018.3|9003.3|9006|8991|7
1613753100000|2021-02-19 16:45:00|9010.2|8995.2|9008.9|8993.9|9014.4|8999.4|9003.8|8988.8|66
1613753400000|2021-02-19 16:50:00|9008.4|8993.4|9012.6|8997.6|9016.1|9001.1|9004.5|8989.5|43
1613753700000|2021-02-19 16:55:00|9012.2|8997.2|9006.4|8991.4|9013.1|8998.1|9006.3|8991.3|11
1613754000000|2021-02-19 17:00:00|9005.9|8990.9|9018.4|9003.4|9018.9|9003.9|9005.8|8990.8|11
1613754300000|2021-02-19 17:05:00|9017.9|9002.9|9013|8998|9018.9|9003.9|9012.7|8997.7|15
1613754600000|2021-02-19 17:10:00|9012.2|8997.2|9022.1|9007.1|9025.9|9010.9|9012.2|8997.2|31
1613754900000|2021-02-19 17:15:00|9022.9|9007.9|9023.4|9008.4|9023.4|9008.4|9017.2|9002.2|9
1613755200000|2021-02-19 17:20:00|9022|9007|9017.2|9002.2|9022|9007|9012.4|8997.4|5
1613755500000|2021-02-19 17:25:00|9017.7|9002.7|9018.7|9003.7|9021.8|9006.8|9017.2|9002.2|9
1613755800000|2021-02-19 17:30:00|9019.2|9004.2|9018.7|9003.7|9020.2|9005.2|9014.7|8999.7|11
1613756100000|2021-02-19 17:35:00|9018.8|9003.8|9010.2|8995.2|9019.2|9004.2|9008.8|8993.8|14
1613756400000|2021-02-19 17:40:00|9010.3|8995.3|9022.9|9007.9|9022.9|9007.9|9008.2|8993.2|9
1613756700000|2021-02-19 17:45:00|9025.7|9010.7|9029.7|9014.7|9029.7|9014.7|9024.7|9009.7|10
1613757000000|2021-02-19 17:50:00|9030.2|9015.2|9025.4|9010.4|9030.2|9015.2|9023|9008|11
1613757300000|2021-02-19 17:55:00|9026.9|9011.9|9023.5|9008.5|9030|9015|9023.5|9008.5|9
1613757600000|2021-02-19 18:00:00|9023.7|9008.7|9025|9010|9025.5|9010.5|9020.5|9005.5|24
1613757900000|2021-02-19 18:05:00|9025.5|9010.5|9014.5|8999.5|9025.5|9010.5|9013.5|8998.5|4
1613758200000|2021-02-19 18:10:00|9014|8999|9009.8|8994.8|9019|9004|9009.3|8994.3|19
1613758500000|2021-02-19 18:15:00|9010.7|8995.7|9019.5|9004.5|9020.5|9005.5|9010.7|8995.7|25
1613758800000|2021-02-19 18:20:00|9019|9004|9021|9006|9023.6|9008.6|9016.3|9001.3|12
1613759100000|2021-02-19 18:25:00|9020.7|9005.7|9016.6|9001.6|9022.4|9007.4|9016.2|9001.2|25
1613759400000|2021-02-19 18:30:00|9017|9002|9012.2|8997.2|9020.5|9005.5|9011.5|8996.5|4
1613759700000|2021-02-19 18:35:00|9012|8997|9013|8998|9014.4|8999.4|9010.2|8995.2|13
1613760000000|2021-02-19 18:40:00|9013.9|8998.9|9021.6|9006.6|9033|9006.6|9013|8994.5|34
1613760300000|2021-02-19 18:45:00|9020.6|9005.6|9044.1|9006.6|9044.1|9019.9|9020.4|8996|28
1613760600000|2021-02-19 18:50:00|9044.3|9006.8|9040.4|9002.9|9045.1|9013.5|9023.4|8997.7|40
1613760900000|2021-02-19 18:55:00|9041.9|9004.4|9048.5|9011|9053.5|9016|9041.6|9004.1|35
1613761200000|2021-02-19 19:00:00|9048.4|9010.9|9022.5|8997.5|9048.4|9010.9|9018|8996|44
1613761500000|2021-02-19 19:05:00|9017.9|9002.9|9020.9|8995.9|9043.8|9019.7|9017.9|8989.7|59
1613761800000|2021-02-19 19:10:00|9021.4|8996.4|9031.5|8994|9034.3|9013.1|9011.5|8986.8|131
1613762100000|2021-02-19 19:15:00|9032|8994.5|9044.3|9006.8|9050.8|9013.3|9030.1|8992.6|43
1613959200000|2021-02-22 02:00:00|9078|9040.5|9144.5|9107|9145.4|9107.9|9078|9040.5|0
1613959500000|2021-02-22 02:05:00|9142.4|9104.9|9138.4|9100.9|9146.5|9109|9132.4|9094.9|0
1613959800000|2021-02-22 02:10:00|9137|9099.5|9167.8|9130.3|9172|9134.5|9136.3|9098.8|0
1613960100000|2021-02-22 02:15:00|9167|9129.5|9163.5|9126|9179|9141.5|9160|9122.5|0
1613960400000|2021-02-22 02:20:00|9163.7|9126.2|9165.5|9128|9168.5|9131|9163.7|9126.2|0
1613960700000|2021-02-22 02:25:00|9160.2|9122.7|9156|9118.5|9165.5|9128|9153.5|9116|0
1613961000000|2021-02-22 02:30:00|9156.5|9119|9155|9117.5|9159|9121.5|9154|9116.5|0
1613961300000|2021-02-22 02:35:00|9155.4|9117.9|9176.5|9139|9176.5|9139|9155|9117.5|0
1613961600000|2021-02-22 02:40:00|9177.1|9139.6|9177|9139.5|9180|9142.5|9176|9138.5|1
1613961900000|2021-02-22 02:45:00|9178|9140.5|9183|9145.5|9183.5|9146|9165.7|9128.2|0
1613962200000|2021-02-22 02:50:00|9183.2|9145.7|9185.5|9148|9190.5|9153|9182.1|9144.6|0
1613962500000|2021-02-22 02:55:00|9181.6|9156.6|9186.1|9171.1|9189.6|9171.5|9179.6|9156.6|0
1613962800000|2021-02-22 03:00:00|9186|9171|9192.1|9177.1|9195.6|9177.1|9185.1|9170.1|0
1613963100000|2021-02-22 03:05:00|9191.6|9176.6|9194.6|9169.6|9196.1|9177.1|9190.5|9169.6|0
1613963400000|2021-02-22 03:10:00|9195.1|9170.1|9187.6|9172.6|9195.6|9176.1|9186.1|9169.6|0
1613963700000|2021-02-22 03:15:00|9192.9|9167.9|9209.9|9172.4|9215.4|9190.6|9191.1|9165.5|0
1613964000000|2021-02-22 03:20:00|9203.1|9178.1|9199.6|9184.6|9203.1|9187.1|9198.6|9178.1|0
1613964300000|2021-02-22 03:25:00|9200.3|9185.3|9204.1|9189.1|9212|9192.1|9200.3|9185.3|0
1613964600000|2021-02-22 03:30:00|9204.6|9189.6|9193.6|9178.6|9211.7|9192.1|9193.6|9173.6|0
1613964900000|2021-02-22 03:35:00|9198.9|9173.9|9198.1|9173.1|9200.1|9175.1|9198.1|9173.1|0
1613965200000|2021-02-22 03:40:00|9198.6|9173.6|9187.6|9172.6|9199.6|9181.6|9185.1|9170.1|26
1613965500000|2021-02-22 03:45:00|9188.1|9173.1|9188.6|9173.6|9190.1|9175.1|9185.6|9170.6|0
1613965800000|2021-02-22 03:50:00|9188.1|9173.1|9178.1|9163.1|9188.6|9173.6|9178.1|9163.1|0
1613966100000|2021-02-22 03:55:00|9174.6|9159.6|9172.6|9157.6|9175.1|9160.1|9172.6|9157.6|0
1613966400000|2021-02-22 04:00:00|9172.7|9157.7|9172.7|9157.7|9172.7|9157.7|9172.7|9157.7|0
1613966700000|2021-02-22 04:05:00|9170.7|9155.7|9178.7|9163.7|9179.2|9164.2|9170.7|9155.7|0
1613967000000|2021-02-22 04:10:00|9193|9155.5|9190.8|9153.3|9193|9155.5|9190.3|9152.8|63
1613967300000|2021-02-22 04:15:00|9191.3|9153.8|9195.8|9158.3|9195.8|9158.3|9191.3|9153.8|0
1613967600000|2021-02-22 04:20:00|9195.6|9158.1|9190.8|9153.3|9195.6|9158.1|9190.8|9153.3|0
1613967900000|2021-02-22 04:25:00|9191.3|9153.8|9191.3|9153.8|9191.3|9153.8|9190.8|9153.3|0
1613968200000|2021-02-22 04:30:00|9191.4|9153.9|9191.2|9153.7|9191.4|9153.9|9191.2|9153.7|0
1613968500000|2021-02-22 04:35:00|9185.7|9148.2|9185.7|9148.2|9185.7|9148.2|9185.7|9148.2|0
1613968800000|2021-02-22 04:40:00|9185.8|9148.3|9180.7|9143.2|9186.2|9148.7|9180.7|9143.2|0
1613969100000|2021-02-22 04:45:00|9180.6|9143.1|9178.2|9140.7|9180.6|9143.1|9177.7|9140.2|0
1613969400000|2021-02-22 04:50:00|9178.7|9141.2|9184.2|9146.7|9186.2|9148.7|9177.7|9140.2|0
1613969700000|2021-02-22 04:55:00|9183.2|9145.7|9183.2|9145.7|9183.2|9145.7|9183.2|9145.7|0
1613970000000|2021-02-22 05:00:00|9183.4|9145.9|9185.7|9148.2|9186.7|9149.2|9183.4|9145.9|0
1613970300000|2021-02-22 05:05:00|9185.9|9148.4|9175.2|9137.7|9186.7|9149.2|9175.2|9137.7|0
1613970600000|2021-02-22 05:10:00|9175.7|9138.2|9179.7|9142.2|9180.7|9143.2|9175.7|9138.2|0
1613970900000|2021-02-22 05:15:00|9179.8|9142.3|9181.2|9143.7|9181.2|9143.7|9177.2|9139.7|0
1613971200000|2021-02-22 05:20:00|9181.3|9143.8|9184.7|9147.2|9184.7|9147.2|9181.3|9143.8|0
1613971500000|2021-02-22 05:25:00|9184.8|9147.3|9185.2|9147.7|9185.2|9147.7|9184.8|9147.3|0
1613971800000|2021-02-22 05:30:00|9185.3|9147.8|9185.3|9147.8|9185.3|9147.8|9185.3|9147.8|0
1613972100000|2021-02-22 05:35:00|9184.3|9146.8|9185.3|9147.8|9185.3|9147.8|9184.3|9146.8|0
1613972400000|2021-02-22 05:40:00|9185.1|9147.6|9183.8|9146.3|9185.3|9147.8|9183.3|9145.8|0
1613972700000|2021-02-22 05:45:00|9183.3|9145.8|9183.3|9145.8|9183.3|9145.8|9183.3|9145.8|0
1613973000000|2021-02-22 05:50:00|9183.2|9145.7|9182.8|9145.3|9183.2|9145.7|9182.3|9144.8|0
1613973300000|2021-02-22 05:55:00|9181.3|9143.8|9180.9|9143.4|9181.8|9144.3|9180.9|9143.4|0
1613973600000|2021-02-22 06:00:00|9181.3|9143.8|9187.3|9149.8|9189.3|9151.8|9179.8|9142.3|0
1613973900000|2021-02-22 06:05:00|9187.8|9150.3|9186.3|9148.8|9188.3|9150.8|9186.3|9148.8|0
1613974200000|2021-02-22 06:10:00|9187.8|9150.3|9185.3|9147.8|9188.3|9150.8|9185.3|9147.8|0
1613974500000|2021-02-22 06:15:00|9184.8|9147.3|9192.3|9154.8|9193.3|9155.8|9184.3|9146.8|0
1613974800000|2021-02-22 06:20:00|9192.8|9155.3|9186.8|9149.3|9194.8|9157.3|9184.8|9147.3|0
1613975100000|2021-02-22 06:25:00|9187.3|9149.8|9184.3|9146.8|9187.3|9149.8|9181.3|9143.8|0
1613975400000|2021-02-22 06:30:00|9183.3|9145.8|9181.3|9143.8|9183.3|9145.8|9181.3|9143.8|0
1613975700000|2021-02-22 06:35:00|9180.2|9142.7|9181.3|9143.8|9181.3|9143.8|9168.8|9131.3|0
1613976000000|2021-02-22 06:40:00|9178.8|9141.3|9175.8|9138.3|9178.8|9141.3|9175.3|9137.8|0
1613976300000|2021-02-22 06:45:00|9175.9|9138.4|9175.8|9138.3|9176.8|9139.3|9175.3|9137.8|0
1613976600000|2021-02-22 06:50:00|9173.8|9136.3|9170.8|9133.3|9173.8|9136.3|9170.8|9133.3|0
1613976900000|2021-02-22 06:55:00|9170.3|9132.8|9153.8|9116.3|9170.3|9132.8|9153.8|9116.3|0
1613977200000|2021-02-22 07:00:00|9153.3|9115.8|9152.8|9115.3|9153.3|9115.8|9152.3|9114.8|0
1613977500000|2021-02-22 07:05:00|9152.3|9114.8|9141|9103.5|9152.3|9114.8|9135.8|9098.3|0
1613977800000|2021-02-22 07:10:00|9140.2|9102.7|9143.9|9106.4|9143.9|9106.4|9139.7|9102.2|0
1613978100000|2021-02-22 07:15:00|9143.8|9106.3|9146.9|9109.4|9147.9|9110.4|9143.4|9105.9|0
1613978400000|2021-02-22 07:20:00|9146.5|9109|9143.9|9106.4|9146.5|9109|9142.9|9105.4|0
1613978700000|2021-02-22 07:25:00|9144.4|9106.9|9144.4|9106.9|9144.4|9106.9|9140.9|9103.4|0
1613979000000|2021-02-22 07:30:00|9143.9|9106.4|9143.6|9106.1|9144.4|9106.9|9143.6|9106.1|0
1613979300000|2021-02-22 07:35:00|9141.9|9104.4|9142.9|9105.4|9142.9|9105.4|9141.9|9104.4|0
1613979600000|2021-02-22 07:40:00|9143.4|9105.9|9144.9|9107.4|9144.9|9107.4|9143.4|9105.9|0
1613979900000|2021-02-22 07:45:00|9146.9|9109.4|9158.4|9120.9|9159.4|9121.9|9146.9|9109.4|0
1613980200000|2021-02-22 07:50:00|9159.4|9121.9|9158.9|9121.4|9159.4|9121.9|9158.9|9121.4|0
1613980500000|2021-02-22 07:55:00|9159.4|9121.9|9157.4|9119.9|9159.4|9121.9|9156.4|9118.9|0
1613980800000|2021-02-22 08:00:00|9158.4|9120.9|9156.9|9119.4|9162.4|9124.9|9155.9|9118.4|0
1613981100000|2021-02-22 08:05:00|9157.4|9119.9|9160.4|9122.9|9160.4|9122.9|9157.4|9119.9|0
1613981400000|2021-02-22 08:10:00|9160.5|9123|9157.4|9119.9|9160.9|9123.4|9157.4|9119.9|0
1613981700000|2021-02-22 08:15:00|9158.4|9120.9|9171.4|9133.9|9171.4|9133.9|9157.9|9120.4|0
1613982000000|2021-02-22 08:20:00|9171.7|9134.2|9163.4|9125.9|9173.4|9135.9|9163.4|9125.9|0
1613982300000|2021-02-22 08:25:00|9164.4|9126.9|9170.4|9132.9|9170.9|9133.4|9164.4|9126.9|0
1613982600000|2021-02-22 08:30:00|9170.9|9133.4|9168.9|9131.4|9170.9|9133.4|9167.9|9130.4|0
1613982900000|2021-02-22 08:35:00|9169|9131.5|9162.9|9125.4|9173.9|9136.4|9161.9|9124.4|0
1613983200000|2021-02-22 08:40:00|9163.4|9125.9|9165.4|9127.9|9165.9|9128.4|9159.9|9122.4|0
1613983500000|2021-02-22 08:45:00|9164.4|9126.9|9157.5|9120|9164.4|9126.9|9149.9|9112.4|0
1613983800000|2021-02-22 08:50:00|9158.5|9121|9144|9106.5|9158.5|9121|9143.9|9106.4|0
1613984100000|2021-02-22 08:55:00|9143.9|9106.4|9141|9103.5|9145|9107.5|9138.5|9101|0
1613984400000|2021-02-22 09:00:00|9146|9108.5|9160|9122.5|9160|9122.5|9146|9108.5|0
1613984700000|2021-02-22 09:05:00|9159.8|9122.3|9148.5|9111|9161.5|9124|9147|9109.5|0
1613985000000|2021-02-22 09:10:00|9148|9110.5|9147|9109.5|9149.5|9112|9143|9105.5|0
1613985300000|2021-02-22 09:15:00|9147.5|9110|9141.7|9104.2|9148.9|9111.4|9138.6|9101.1|0
1613985600000|2021-02-22 09:20:00|9139.6|9102.1|9139.5|9102|9140.4|9102.9|9134.8|9097.3|0
1613985900000|2021-02-22 09:25:00|9142.5|9105|9150.5|9113|9152.5|9115|9142.5|9105|0
1613986200000|2021-02-22 09:30:00|9150|9112.5|9148.5|9111|9151|9113.5|9147|9109.5|0
1613986500000|2021-02-22 09:35:00|9148.6|9111.1|9147.5|9110|9150|9112.5|9143|9105.5|0
1613986800000|2021-02-22 09:40:00|9147.6|9110.1|9143|9105.5|9148|9110.5|9143|9105.5|0
1613987100000|2021-02-22 09:45:00|9143.2|9105.7|9137.7|9100.2|9145|9107.5|9136.7|9099.2|0
1613987400000|2021-02-22 09:50:00|9138.2|9100.7|9113.1|9088.1|9142|9104.5|9107.6|9087.7|0
1613987700000|2021-02-22 09:55:00|9108|9093|9123.1|9085.6|9128.4|9093|9104.7|9083.6|0
1613988000000|2021-02-22 10:00:00|9116.8|9091.8|9133.7|9096.2|9134.7|9097.2|9115.4|9086.1|0
1613988300000|2021-02-22 10:05:00|9133.6|9096.1|9144.5|9107|9144.5|9107|9132.7|9095.2|0
1613988600000|2021-02-22 10:10:00|9145|9107.5|9136.9|9099.4|9145|9107.5|9134.5|9097|0
1613988900000|2021-02-22 10:15:00|9137.8|9100.3|9144.5|9107|9148|9110.5|9137.4|9099.9|0
1613989200000|2021-02-22 10:20:00|9144|9106.5|9152|9114.5|9152.5|9115|9144|9106.5|0
1613989500000|2021-02-22 10:25:00|9152.5|9115|9160.1|9122.6|9160.1|9122.6|9152|9114.5|0
1613989800000|2021-02-22 10:30:00|9159.8|9122.3|9155.1|9117.6|9159.8|9122.3|9155.1|9117.6|0
1613990100000|2021-02-22 10:35:00|9155.6|9118.1|9148.1|9110.6|9156.1|9118.6|9148.1|9110.6|0
1613990400000|2021-02-22 10:40:00|9148.6|9111.1|9148.1|9110.6|9154.6|9117.1|9147.6|9110.1|0
1613990700000|2021-02-22 10:45:00|9148|9110.5|9143.6|9106.1|9148|9110.5|9143.6|9106.1|0
1613991000000|2021-02-22 10:50:00|9143.4|9105.9|9144.6|9107.1|9144.6|9107.1|9141.6|9104.1|0
1613991300000|2021-02-22 10:55:00|9144.2|9106.7|9141.1|9103.6|9144.2|9106.7|9141.1|9103.6|0
1613991600000|2021-02-22 11:00:00|9141.6|9104.1|9146.1|9108.6|9147.1|9109.6|9141.1|9103.6|0
1613991900000|2021-02-22 11:05:00|9146|9108.5|9146.5|9109|9146.6|9109.1|9143.6|9106.1|0
1613992200000|2021-02-22 11:10:00|9146.1|9108.6|9154.6|9117.1|9155.6|9118.1|9143.6|9106.1|0
1613992500000|2021-02-22 11:15:00|9153.9|9116.4|9148.6|9111.1|9153.9|9116.4|9147.1|9109.6|0
1613992800000|2021-02-22 11:20:00|9148.7|9111.2|9146.6|9109.1|9149.1|9111.6|9144.6|9107.1|0
1613993100000|2021-02-22 11:25:00|9146.7|9109.2|9140.6|9103.1|9148.1|9110.6|9140.6|9103.1|0
1613993400000|2021-02-22 11:30:00|9140.5|9103|9143.6|9106.1|9144.1|9106.6|9139.1|9101.6|0
1613993700000|2021-02-22 11:35:00|9144.6|9107.1|9140.6|9103.1|9144.6|9107.1|9139.6|9102.1|0
1613994000000|2021-02-22 11:40:00|9140.9|9103.4|9141.6|9104.1|9142.5|9105|9140.9|9103.4|0
1613994300000|2021-02-22 11:45:00|9142.1|9104.6|9143.6|9106.1|9143.6|9106.1|9142.1|9104.6|0
1613994600000|2021-02-22 11:50:00|9143.7|9106.2|9140.1|9102.6|9144.1|9106.6|9140.1|9102.6|0
1613994900000|2021-02-22 11:55:00|9139.8|9102.3|9129.9|9092.4|9139.8|9102.3|9129.4|9091.9|0
1613995200000|2021-02-22 12:00:00|9129.7|9092.2|9126.2|9088.7|9133.4|9095.9|9126.2|9088.7|0
1613995500000|2021-02-22 12:05:00|9125.8|9088.3|9103.7|9088.7|9125.8|9095.1|9098.4|9083.4|0
1613995800000|2021-02-22 12:10:00|9104.1|9089.1|9116|9091|9122.4|9092.3|9104.1|9083.2|0
1613996100000|2021-02-22 12:15:00|9113.2|9088.2|9124.7|9087.2|9124.7|9088.2|9111.1|9082.4|0
1613996400000|2021-02-22 12:20:00|9125.9|9088.4|9127.4|9089.9|9129.5|9092|9125.9|9088.4|0
1613996700000|2021-02-22 12:25:00|9127.3|9089.8|9127.4|9089.9|9127.4|9089.9|9126.9|9089.4|0
1613997000000|2021-02-22 12:30:00|9127.8|9090.3|9126.8|9089.3|9127.8|9090.3|9126.4|9088.9|0
1613997300000|2021-02-22 12:35:00|9126.7|9089.2|9126|9088.5|9126.7|9089.2|9124.7|9087.2|0
1613997600000|2021-02-22 12:40:00|9126.9|9089.4|9120.7|9095.7|9127.7|9095.7|9120.7|9088.9|0
1613997900000|2021-02-22 12:45:00|9119.8|9094.8|9138.7|9101.2|9143.8|9106.3|9119.8|9092.5|0
1613998200000|2021-02-22 12:50:00|9139.1|9101.6|9142.3|9104.8|9144.3|9106.8|9138.1|9100.6|0
1613998500000|2021-02-22 12:55:00|9142.8|9105.3|9148.8|9111.3|9152.3|9114.8|9142.7|9105.2|0
1613998800000|2021-02-22 13:00:00|9147.3|9109.8|9150.3|9112.8|9153.8|9116.3|9142.3|9104.8|0
1613999100000|2021-02-22 13:05:00|9150.2|9112.7|9148.1|9123.1|9157.9|9123.6|9139.6|9105.3|0
1613999400000|2021-02-22 13:10:00|9146.6|9121.6|9150.4|9112.9|9172.4|9141.1|9143.1|9112.4|0
1613999700000|2021-02-22 13:15:00|9151.4|9113.9|9163.9|9126.4|9166.4|9135.3|9150.6|9113.9|0
1614000000000|2021-02-22 13:20:00|9163.8|9126.3|9168.1|9143.1|9169.9|9144.1|9148.1|9117.4|0
1614000300000|2021-02-22 13:25:00|9174.3|9136.8|9161.9|9124.4|9177.7|9147.6|9152.1|9122.4|0
1614000600000|2021-02-22 13:30:00|9162.6|9137.6|9143.1|9118.1|9166.9|9137.6|9143.1|9113.9|0
1614000900000|2021-02-22 13:35:00|9143.6|9118.6|9169.5|9132|9179.3|9148.1|9142.1|9111.3|0
1614001200000|2021-02-22 13:40:00|9169.9|9132.4|9167.2|9142.2|9185.2|9155.1|9163.6|9131.9|1
1614001500000|2021-02-22 13:45:00|9176.4|9138.9|9163.7|9138.7|9178.9|9148.7|9161.7|9130.4|0
1614001800000|2021-02-22 13:50:00|9164.1|9139.1|9183.2|9158.2|9186.9|9158.7|9164.1|9136.8|0
1614002100000|2021-02-22 13:55:00|9183.7|9158.7|9182.2|9157.2|9189.3|9159.2|9178.2|9149.4|0
1614002400000|2021-02-22 14:00:00|9183.7|9158.7|9187.9|9150.4|9190.6|9159.7|9176.2|9144.4|0
1614002700000|2021-02-22 14:05:00|9182.2|9157.2|9181.4|9143.9|9192.8|9162.7|9177.9|9140.4|0
1614003000000|2021-02-22 14:10:00|9181.3|9143.8|9179.1|9154.1|9183.9|9154.7|9171.2|9140.9|4
1614003300000|2021-02-22 14:15:00|9179.6|9154.6|9167|9142|9185.9|9163.1|9166|9141|0
1614003600000|2021-02-22 14:20:00|9166.5|9141.5|9165.5|9140.5|9172.5|9150.7|9161.5|9140|5
1614003900000|2021-02-22 14:25:00|9165.2|9140.2|9159|9134|9173|9148|9159|9134|0
1614004200000|2021-02-22 14:30:00|9161.5|9136.5|9173.5|9148.5|9181.7|9154.5|9161.5|9136.5|4
1614004500000|2021-02-22 14:35:00|9174.5|9149.5|9176.9|9151.9|9179.5|9159.5|9171.5|9146.5|3
1614004800000|2021-02-22 14:40:00|9172.9|9157.9|9165.1|9127.6|9178.4|9157.9|9152.6|9122.7|29
1614005100000|2021-02-22 14:45:00|9165|9127.5|9178.8|9141.3|9181.3|9143.8|9164.6|9127.1|0
1614005400000|2021-02-22 14:50:00|9179.8|9142.3|9180.8|9143.3|9182.3|9144.8|9172.5|9135|0
1614005700000|2021-02-22 14:55:00|9181.3|9143.8|9184.7|9147.2|9185.8|9148.3|9175.8|9138.3|0
1614006000000|2021-02-22 15:00:00|9184.3|9146.8|9182.3|9144.8|9188.8|9151.3|9178.8|9141.3|0
1614006300000|2021-02-22 15:05:00|9181.7|9144.2|9188.8|9151.3|9189.8|9152.3|9176.9|9139.4|0
1614006600000|2021-02-22 15:10:00|9189.3|9151.8|9189.3|9151.8|9189.8|9152.3|9183.8|9146.3|0
1614006900000|2021-02-22 15:15:00|9189.4|9151.9|9187.3|9149.8|9189.8|9152.3|9181.3|9143.8|0
1614007200000|2021-02-22 15:20:00|9186.8|9149.3|9185.8|9148.3|9189.8|9152.3|9174.8|9137.3|0
1614007500000|2021-02-22 15:25:00|9185.3|9147.8|9181.8|9144.3|9187.3|9149.8|9176.8|9139.3|0
1614007800000|2021-02-22 15:30:00|9182|9144.5|9167.5|9130|9183.3|9145.8|9163.4|9125.9|4
1614008100000|2021-02-22 15:35:00|9166.6|9129.1|9168.4|9130.9|9175.8|9138.3|9166.1|9128.6|0
1614008400000|2021-02-22 15:40:00|9168.8|9131.3|9172.1|9134.6|9172.1|9134.6|9160.2|9122.7|0
1614008700000|2021-02-22 15:45:00|9172.2|9134.7|9172.5|9135|9175.4|9137.9|9168.1|9130.6|0
1614009000000|2021-02-22 15:50:00|9171.1|9133.6|9162.4|9124.9|9171.1|9133.6|9158.6|9121.1|0
1614009300000|2021-02-22 15:55:00|9162|9124.5|9163.4|9125.9|9165.6|9128.1|9160.6|9123.1|0
1614009600000|2021-02-22 16:00:00|9163.2|9125.7|9173|9135.5|9173.9|9136.4|9158.8|9121.3|0
1614009900000|2021-02-22 16:05:00|9172.6|9135.1|9155.1|9117.6|9173.4|9135.9|9153.2|9115.7|3
1614010200000|2021-02-22 16:10:00|9155.2|9117.7|9166.5|9129|9166.6|9129.1|9155.2|9117.7|1
1614010500000|2021-02-22 16:15:00|9166.1|9128.6|9164.5|9149.5|9177.4|9149.5|9161.8|9128.6|1
1614010800000|2021-02-22 16:20:00|9164.6|9149.6|9160.5|9145.5|9169.8|9151.3|9153.6|9121.8|1
1614011100000|2021-02-22 16:25:00|9161.3|9146.3|9180|9142.5|9183.2|9146.4|9161.3|9140.3|2
1614011400000|2021-02-22 16:30:00|9180.4|9142.9|9172.2|9157.2|9183.6|9158.1|9169.6|9139.5|0
1614011700000|2021-02-22 16:35:00|9172.6|9157.6|9179.9|9154.9|9183.5|9159|9170.7|9142.5|2
1614012000000|2021-02-22 16:40:00|9180.3|9155.3|9183.9|9158.9|9188.9|9163.8|9177.6|9147|3
1614012300000|2021-02-22 16:45:00|9182.6|9157.6|9180.8|9143.3|9187.2|9158.9|9179.2|9141.7|3
1614012600000|2021-02-22 16:50:00|9181|9143.5|9184.3|9146.8|9186.8|9149.3|9181|9143.5|0
1614012900000|2021-02-22 16:55:00|9184.8|9147.3|9188.8|9151.3|9189.3|9151.8|9182.3|9144.8|0
1614013200000|2021-02-22 17:00:00|9186.8|9149.3|9183.3|9145.8|9188.8|9151.3|9181.3|9143.8|0
1614013500000|2021-02-22 17:05:00|9183.2|9145.7|9177.3|9139.8|9186.3|9148.8|9177.3|9139.8|0
1614013800000|2021-02-22 17:10:00|9177.4|9139.9|9181.4|9143.9|9182.8|9145.3|9177.4|9139.9|0
1614014100000|2021-02-22 17:15:00|9181.5|9144|9184.6|9147.1|9186|9148.5|9181.5|9144|0
1614014400000|2021-02-22 17:20:00|9185|9147.5|9189.3|9151.8|9189.3|9151.8|9183.7|9146.2|4
1614014700000|2021-02-22 17:25:00|9189.7|9152.2|9188.9|9151.4|9190.3|9152.8|9186.2|9148.7|0
1614015000000|2021-02-22 17:30:00|9190.4|9152.9|9190|9152.5|9190.9|9153.4|9188.9|9151.4|0
1614015300000|2021-02-22 17:35:00|9189.9|9152.4|9188.5|9151|9192.3|9154.8|9188.5|9151|0
1614015600000|2021-02-22 17:40:00|9189|9151.5|9182.3|9157.3|9189.7|9158.4|9179.3|9151.5|0
1614015900000|2021-02-22 17:45:00|9182.5|9157.5|9189.6|9152.1|9189.6|9167.5|9179.2|9152.1|5
1614016200000|2021-02-22 17:50:00|9189.7|9152.2|9191.6|9154.1|9191.6|9154.1|9187.1|9149.6|0
1614016500000|2021-02-22 17:55:00|9192.1|9154.6|9203.2|9165.7|9204.2|9166.7|9192.1|9154.6|0
1614016800000|2021-02-22 18:00:00|9203.7|9166.2|9214.2|9176.7|9215.7|9178.2|9203.7|9166.2|0
1614017100000|2021-02-22 18:05:00|9216.2|9178.7|9218.2|9180.7|9220.7|9183.2|9214.3|9176.8|0
1614017400000|2021-02-22 18:10:00|9216.2|9178.7|9215.7|9178.2|9218.2|9180.7|9215.2|9177.7|0
1614017700000|2021-02-22 18:15:00|9215.8|9178.3|9209.2|9171.7|9216.2|9178.7|9203.4|9165.9|0
1614018000000|2021-02-22 18:20:00|9209.1|9171.6|9209.7|9172.2|9213.7|9176.2|9206.2|9168.7|0
1614018300000|2021-02-22 18:25:00|9210.2|9172.7|9214.2|9176.7|9215.2|9177.7|9207.2|9169.7|0
1614018600000|2021-02-22 18:30:00|9214.3|9176.8|9203.3|9188.3|9217.2|9188.3|9202.7|9171.7|0
1614018900000|2021-02-22 18:35:00|9203.2|9188.2|9205.3|9167.8|9215.8|9188.3|9202.8|9167.8|1
1614019200000|2021-02-22 18:40:00|9205.4|9167.9|9201.8|9164.3|9208.3|9170.8|9199.8|9162.3|0
1614019500000|2021-02-22 18:45:00|9202.1|9164.6|9201.9|9164.4|9202.8|9165.3|9196.4|9158.9|0
1614019800000|2021-02-22 18:50:00|9202|9164.5|9210.4|9172.9|9214.4|9176.9|9202|9164.5|0
1614020100000|2021-02-22 18:55:00|9209.9|9172.4|9213.3|9175.8|9214.9|9177.4|9208.9|9171.4|0
1614020400000|2021-02-22 19:00:00|9212.9|9175.4|9217.9|9180.4|9225.2|9187.7|9212.9|9175.4|0
1614020700000|2021-02-22 19:05:00|9217.8|9180.3|9239.4|9201.9|9239.4|9201.9|9217.4|9179.9|0
1614021000000|2021-02-22 19:10:00|9237.4|9199.9|9234.6|9197.1|9239.4|9201.9|9221.5|9184|0
1614021300000|2021-02-22 19:15:00|9235.1|9197.6|9235.6|9198.1|9244.6|9207.1|9232.1|9194.6|0
1614045600000|2021-02-23 02:00:00|9240.9|9203.4|9265|9227.5|9268.1|9230.6|9238.8|9201.3|0
1614045900000|2021-02-23 02:05:00|9264.6|9227.1|9258.6|9221.1|9264.6|9227.1|9253.1|9215.6|0
1614046200000|2021-02-23 02:10:00|9258.5|9221|9262.1|9224.6|9262.1|9224.6|9253.6|9216.1|0
1614046500000|2021-02-23 02:15:00|9262.8|9225.3|9256.3|9218.8|9267.1|9229.6|9254.6|9217.1|0
1614046800000|2021-02-23 02:20:00|9254.6|9217.1|9256.6|9219.1|9258.1|9220.6|9254|9216.5|0
1614047100000|2021-02-23 02:25:00|9257|9219.5|9265.1|9227.6|9265.1|9227.6|9257|9219.5|0
1614047400000|2021-02-23 02:30:00|9265.2|9227.7|9291.1|9253.6|9294.1|9256.6|9265.2|9227.7|0
1614047700000|2021-02-23 02:35:00|9291.2|9253.7|9291.6|9254.1|9296.6|9259.1|9291.2|9253.7|0
1614048000000|2021-02-23 02:40:00|9291.5|9254|9289.1|9251.6|9296.1|9258.6|9288.1|9250.6|0
1614048300000|2021-02-23 02:45:00|9289|9251.5|9292.1|9254.6|9297.6|9260.1|9289|9251.5|0
1614048600000|2021-02-23 02:50:00|9291.1|9253.6|9297.1|9259.6|9297.1|9259.6|9291.1|9253.6|0
1614048900000|2021-02-23 02:55:00|9297.7|9260.2|9302.6|9265.1|9304.6|9267.1|9297.7|9260.2|0
1614049200000|2021-02-23 03:00:00|9302.7|9265.2|9302.6|9265.1|9304.6|9267.1|9296.6|9259.1|0
1614049500000|2021-02-23 03:05:00|9304.1|9266.6|9314.6|9277.1|9315.2|9277.7|9303.6|9266.1|0
1614049800000|2021-02-23 03:10:00|9314.7|9277.2|9320.1|9282.6|9321.6|9284.1|9314.6|9277.1|0
1614050100000|2021-02-23 03:15:00|9320.6|9283.1|9289.6|9252.1|9322.1|9284.6|9289.1|9251.6|0
1614050400000|2021-02-23 03:20:00|9288.6|9251.1|9281|9243.5|9288.6|9251.1|9278.6|9241.1|0
1614050700000|2021-02-23 03:25:00|9277.6|9240.1|9267.1|9229.6|9284.6|9247.1|9264.6|9227.1|0
1614051000000|2021-02-23 03:30:00|9267.2|9229.7|9285.2|9247.7|9285.2|9247.7|9267.2|9229.7|0
1614051300000|2021-02-23 03:35:00|9285.6|9248.1|9299.6|9262.1|9306.6|9269.1|9284.6|9247.1|0
1614051600000|2021-02-23 03:40:00|9299.7|9262.2|9294.6|9257.1|9300.1|9262.6|9294.6|9257.1|0
1614051900000|2021-02-23 03:45:00|9294.1|9256.6|9294.1|9256.6|9294.6|9257.1|9290.6|9253.1|0
1614052200000|2021-02-23 03:50:00|9293.6|9256.1|9290.2|9252.7|9293.6|9256.1|9287.6|9250.1|0
1614052500000|2021-02-23 03:55:00|9290.6|9253.1|9288.2|9250.7|9292.6|9255.1|9288.2|9250.7|0
1614052800000|2021-02-23 04:00:00|9289.2|9251.7|9296.8|9259.3|9296.8|9259.3|9289.2|9251.7|0
1614053100000|2021-02-23 04:05:00|9296.6|9259.1|9295.8|9258.3|9296.6|9259.1|9295.8|9258.3|0
1614053400000|2021-02-23 04:10:00|9294.8|9257.3|9294.8|9257.3|9294.8|9257.3|9294.8|9257.3|0
1614053700000|2021-02-23 04:15:00|9293.7|9256.2|9292.8|9255.3|9293.7|9256.2|9292.8|9255.3|0
1614054000000|2021-02-23 04:20:00|9293.3|9255.8|9292.8|9255.3|9293.3|9255.8|9292.8|9255.3|0
1614054600000|2021-02-23 04:30:00|9294.3|9256.8|9292.8|9255.3|9294.3|9256.8|9292.8|9255.3|0
1614054900000|2021-02-23 04:35:00|9294.3|9256.8|9292.8|9255.3|9294.3|9256.8|9292.8|9255.3|0
1614055200000|2021-02-23 04:40:00|9295.3|9257.8|9295.3|9257.8|9298.3|9260.8|9292.8|9255.3|0
1614055500000|2021-02-23 04:45:00|9295.2|9257.7|9294.3|9256.8|9295.2|9257.7|9294.3|9256.8|0
1614055800000|2021-02-23 04:50:00|9294.4|9256.9|9296.3|9258.8|9296.3|9258.8|9291.8|9254.3|0
1614056100000|2021-02-23 04:55:00|9296.4|9258.9|9297.3|9259.8|9297.3|9259.8|9296.4|9258.9|0
1614056400000|2021-02-23 05:00:00|9297.8|9260.3|9300.3|9262.8|9305.3|9267.8|9297.8|9260.3|0
1614056700000|2021-02-23 05:05:00|9300.8|9263.3|9301.3|9263.8|9301.3|9263.8|9300.3|9262.8|0
1614057000000|2021-02-23 05:10:00|9304.8|9267.3|9298.8|9261.3|9304.8|9267.3|9297.8|9260.3|0
1614057300000|2021-02-23 05:15:00|9297.8|9260.3|9297.8|9260.3|9298.8|9261.3|9297.8|9260.3|0
1614057900000|2021-02-23 05:25:00|9297.9|9260.4|9298.3|9260.8|9301.3|9263.8|9297.8|9260.3|0
1614058200000|2021-02-23 05:30:00|9298.4|9260.9|9307.3|9269.8|9307.8|9270.3|9298.3|9260.8|0
1614058500000|2021-02-23 05:35:00|9307.1|9269.6|9298.8|9261.3|9312.8|9275.3|9296.3|9258.8|0
1614058800000|2021-02-23 05:40:00|9298.9|9261.4|9303.3|9265.8|9303.3|9265.8|9297.3|9259.8|0
1614059100000|2021-02-23 05:45:00|9303.8|9266.3|9302.8|9265.3|9304.8|9267.3|9302.8|9265.3|0
1614059400000|2021-02-23 05:50:00|9302.9|9265.4|9297.3|9259.8|9304.3|9266.8|9297.3|9259.8|0
1614059700000|2021-02-23 05:55:00|9294.3|9256.8|9291.8|9254.3|9294.3|9256.8|9291.8|9254.3|0
1614060000000|2021-02-23 06:00:00|9296.3|9258.8|9293.8|9256.3|9296.3|9258.8|9291.8|9254.3|0
1614060300000|2021-02-23 06:05:00|9294|9256.5|9291.3|9253.8|9294.8|9257.3|9291.3|9253.8|0
1614060600000|2021-02-23 06:10:00|9289.3|9251.8|9284.3|9246.8|9289.3|9251.8|9283.8|9246.3|0
1614060900000|2021-02-23 06:15:00|9284.2|9246.7|9283.8|9246.3|9284.8|9247.3|9283.3|9245.8|0
1614061200000|2021-02-23 06:20:00|9283.5|9246|9286.3|9248.8|9286.3|9248.8|9281.3|9243.8|0
1614061500000|2021-02-23 06:25:00|9286.2|9248.7|9279.8|9242.3|9286.3|9248.8|9273.8|9236.3|0
1614061800000|2021-02-23 06:30:00|9279.9|9242.4|9283.2|9245.7|9283.2|9245.7|9276.5|9239|0
1614062100000|2021-02-23 06:35:00|9281.9|9244.4|9282.2|9244.7|9284|9246.5|9281.9|9244.4|0
1614062400000|2021-02-23 06:40:00|9282.7|9245.2|9268.5|9231|9282.7|9245.2|9268.5|9231|0
1614062700000|2021-02-23 06:45:00|9268.4|9230.9|9254.1|9216.6|9268.4|9230.9|9254.1|9216.6|0
1614063000000|2021-02-23 06:50:00|9253.7|9216.2|9261.9|9224.4|9262.3|9224.8|9253.7|9216.2|0
1614063300000|2021-02-23 06:55:00|9262.3|9224.8|9262.3|9224.8|9264.3|9226.8|9256|9218.5|0
1614063600000|2021-02-23 07:00:00|9262.1|9224.6|9257.8|9220.3|9264.4|9226.9|9257.8|9220.3|0
1614063900000|2021-02-23 07:05:00|9258.2|9220.7|9253.8|9216.3|9258.6|9221.1|9252.9|9215.4|0
1614064200000|2021-02-23 07:10:00|9253.3|9215.8|9254.6|9217.1|9257.6|9220.1|9252.6|9215.1|0
1614064500000|2021-02-23 07:15:00|9254.1|9216.6|9253.7|9216.2|9254.6|9217.1|9252.7|9215.2|0
1614064800000|2021-02-23 07:20:00|9254.6|9217.1|9256.4|9218.9|9256.4|9218.9|9249.4|9211.9|0
1614065100000|2021-02-23 07:25:00|9253.9|9216.4|9256.4|9218.9|9256.8|9219.3|9253.4|9215.9|0
1614065400000|2021-02-23 07:30:00|9256.3|9218.8|9256.4|9218.9|9257.2|9219.7|9254.9|9217.4|0
1614065700000|2021-02-23 07:35:00|9256.3|9218.8|9256.4|9218.9|9256.8|9219.3|9253.9|9216.4|0
1614066000000|2021-02-23 07:40:00|9256.3|9218.8|9254.8|9217.3|9256.4|9218.9|9253.2|9215.7|0
1614066300000|2021-02-23 07:45:00|9253.8|9216.3|9255.4|9217.9|9256.2|9218.7|9252.9|9215.4|0
1614066600000|2021-02-23 07:50:00|9256.3|9218.8|9254.9|9217.4|9256.3|9218.8|9254.4|9216.9|0
1614066900000|2021-02-23 07:55:00|9255.4|9217.9|9255.4|9217.9|9256.3|9218.8|9255.4|9217.9|0
1614067200000|2021-02-23 08:00:00|9255.3|9217.8|9246|9208.5|9255.8|9218.3|9242.8|9205.3|0
1614067500000|2021-02-23 08:05:00|9244.8|9207.3|9229|9191.5|9244.8|9207.3|9228.9|9191.4|0
1614067800000|2021-02-23 08:10:00|9228.5|9191|9230|9192.5|9230|9192.5|9226.1|9188.6|0
1614068100000|2021-02-23 08:15:00|9229.5|9192|9234.9|9197.4|9234.9|9197.4|9229.4|9191.9|0
1614068400000|2021-02-23 08:20:00|9233.5|9196|9231|9193.5|9234.5|9197|9230.5|9193|0
1614068700000|2021-02-23 08:25:00|9231.4|9193.9|9231.8|9194.3|9231.8|9194.3|9230.4|9192.9|0
1614069000000|2021-02-23 08:30:00|9232.3|9194.8|9231.7|9194.2|9232.3|9194.8|9231.3|9193.8|0
1614069300000|2021-02-23 08:35:00|9231.6|9194.1|9236.4|9198.9|9236.4|9198.9|9230.3|9192.8|0
1614069600000|2021-02-23 08:40:00|9236|9198.5|9239.2|9201.7|9241.1|9203.6|9236|9198.5|0
1614069900000|2021-02-23 08:45:00|9239.1|9201.6|9239.7|9202.2|9240.1|9202.6|9236.3|9198.8|0
1614070200000|2021-02-23 08:50:00|9240.5|9203|9236.4|9198.9|9241.5|9204|9234.9|9197.4|0
1614070500000|2021-02-23 08:55:00|9236.5|9199|9242.7|9205.2|9242.7|9205.2|9236.5|9199|0
1614070800000|2021-02-23 09:00:00|9243.4|9205.9|9253.5|9216|9253.5|9216|9241.4|9203.9|0
1614071100000|2021-02-23 09:05:00|9254|9216.5|9248.1|9210.6|9256.2|9218.7|9245.2|9207.7|0
1614071400000|2021-02-23 09:10:00|9248.3|9210.8|9245.8|9208.3|9249.1|9211.6|9244.3|9206.8|0
1614071700000|2021-02-23 09:15:00|9245.4|9207.9|9251.7|9214.2|9251.7|9214.2|9244.4|9206.9|0
1614072000000|2021-02-23 09:20:00|9251.3|9213.8|9251.8|9214.3|9251.8|9214.3|9248.8|9211.3|0
1614072300000|2021-02-23 09:25:00|9253|9215.5|9251.3|9213.8|9253.9|9216.4|9250.3|9212.8|0
1614072600000|2021-02-23 09:30:00|9253.4|9215.9|9254.9|9217.4|9258.5|9221|9252.9|9215.4|0
1614072900000|2021-02-23 09:35:00|9254.4|9216.9|9251.8|9214.3|9254.9|9217.4|9250.4|9212.9|0
1614073200000|2021-02-23 09:40:00|9251.9|9214.4|9249.4|9211.9|9253.6|9216.1|9249.4|9211.9|0
1614073500000|2021-02-23 09:45:00|9248.9|9211.4|9248.9|9211.4|9250.2|9212.7|9246|9208.5|0
1614073800000|2021-02-23 09:50:00|9251.3|9213.8|9251.3|9213.8|9251.7|9214.2|9248.9|9211.4|0
1614074100000|2021-02-23 09:55:00|9251.1|9213.6|9247.5|9210|9251.1|9213.6|9246|9208.5|0
1614074400000|2021-02-23 10:00:00|9247|9209.5|9231.3|9193.8|9247|9209.5|9231.3|9193.8|0
1614074700000|2021-02-23 10:05:00|9231.2|9193.7|9235.1|9197.6|9235.6|9198.1|9229.9|9192.4|0
1614075000000|2021-02-23 10:10:00|9236|9198.5|9239.6|9202.1|9243.4|9205.9|9235|9197.5|0
1614075300000|2021-02-23 10:15:00|9239.1|9201.6|9238.8|9201.3|9240.1|9202.6|9236.1|9198.6|0
1614075600000|2021-02-23 10:20:00|9238.3|9200.8|9233.6|9196.1|9238.3|9200.8|9231.8|9194.3|0
1614075900000|2021-02-23 10:25:00|9233.1|9195.6|9234.1|9196.6|9234.1|9196.6|9233.1|9195.6|0
1614076200000|2021-02-23 10:30:00|9232.7|9195.2|9237.3|9199.8|9239.5|9202|9232.6|9195.1|0
1614076500000|2021-02-23 10:35:00|9238.3|9200.8|9234.1|9196.6|9238.3|9200.8|9230.9|9193.4|0
1614076800000|2021-02-23 10:40:00|9233.7|9196.2|9229.9|9192.4|9234.1|9196.6|9229.9|9192.4|0
1614077100000|2021-02-23 10:45:00|9229.8|9192.3|9229.9|9192.4|9230.3|9192.8|9228.4|9190.9|0
1614077400000|2021-02-23 10:50:00|9230.4|9192.9|9229.9|9192.4|9231.4|9193.9|9229.9|9192.4|0
1614077700000|2021-02-23 10:55:00|9231.3|9193.8|9211.9|9174.4|9231.3|9193.8|9208.7|9171.2|0
1614078000000|2021-02-23 11:00:00|9212|9174.5|9212.9|9175.4|9213.4|9175.9|9210.9|9173.4|0
1614078300000|2021-02-23 11:05:00|9212.4|9174.9|9204.4|9166.9|9212.4|9174.9|9204.4|9166.9|0
1614078600000|2021-02-23 11:10:00|9204.6|9167.1|9209.7|9172.2|9209.7|9172.2|9204.6|9167.1|0
1614078900000|2021-02-23 11:15:00|9211.2|9173.7|9208.7|9171.2|9211.2|9173.7|9208.7|9171.2|0
1614079200000|2021-02-23 11:20:00|9210.2|9172.7|9214.4|9176.9|9214.4|9176.9|9209.7|9172.2|0
1614079500000|2021-02-23 11:25:00|9214.8|9177.3|9217|9179.5|9217.5|9180|9213.3|9175.8|0
1614079800000|2021-02-23 11:30:00|9217.5|9180|9216.6|9179.1|9217.5|9180|9213.7|9176.2|0
1614080100000|2021-02-23 11:35:00|9217.9|9180.4|9214.7|9177.2|9217.9|9180.4|9213.6|9176.1|0
1614080400000|2021-02-23 11:40:00|9215.2|9177.7|9217.1|9179.6|9217.1|9179.6|9215.2|9177.7|0
1614080700000|2021-02-23 11:45:00|9217.5|9180|9227.3|9189.8|9228.6|9191.1|9217.5|9180|0
1614081000000|2021-02-23 11:50:00|9227.5|9190|9233.2|9195.7|9234.1|9196.6|9227.5|9190|0
1614081300000|2021-02-23 11:55:00|9232.7|9195.2|9218.1|9180.6|9232.7|9195.2|9214.6|9177.1|0
1614081600000|2021-02-23 12:00:00|9218|9180.5|9220.5|9183|9220.5|9183|9217.6|9180.1|0
1614081900000|2021-02-23 12:05:00|9219.6|9182.1|9205.4|9167.9|9219.6|9182.1|9203.5|9166|0
1614082200000|2021-02-23 12:10:00|9205.9|9168.4|9203.6|9166.1|9206.7|9169.2|9202.1|9164.6|0
1614082500000|2021-02-23 12:15:00|9205.4|9167.9|9206.5|9169|9214.8|9177.3|9205.4|9167.9|0
1614082800000|2021-02-23 12:20:00|9208.7|9171.2|9209.7|9172.2|9212|9174.5|9208.7|9171.2|0
1614083100000|2021-02-23 12:25:00|9210.1|9172.6|9223.3|9185.8|9223.3|9185.8|9210.1|9172.6|0
1614083400000|2021-02-23 12:30:00|9226.8|9189.3|9221.8|9184.3|9228.8|9191.3|9216.8|9179.3|0
1614083700000|2021-02-23 12:35:00|9224.3|9186.8|9226.3|9188.8|9233.8|9196.3|9223.8|9186.3|0
1614084000000|2021-02-23 12:40:00|9225.8|9188.3|9223.3|9185.8|9225.8|9188.3|9216.3|9178.8|0
1614084300000|2021-02-23 12:45:00|9222.8|9185.3|9228.8|9191.3|9228.8|9191.3|9222.8|9185.3|0
1614084600000|2021-02-23 12:50:00|9228.3|9190.8|9231.3|9193.8|9231.3|9193.8|9224.9|9187.4|0
1614084900000|2021-02-23 12:55:00|9231.8|9194.3|9224.5|9187|9233.8|9196.3|9223.5|9186|0
1614085200000|2021-02-23 13:00:00|9224.4|9186.9|9229.3|9191.8|9229.3|9191.8|9213|9175.5|0
1614085500000|2021-02-23 13:05:00|9229.9|9192.4|9247.3|9209.8|9249.8|9212.3|9229.9|9192.4|0
1614085800000|2021-02-23 13:10:00|9247.2|9209.7|9237.3|9199.8|9248.8|9211.3|9234.8|9197.3|0
1614086100000|2021-02-23 13:15:00|9239.9|9202.4|9240.3|9202.8|9248.3|9210.8|9239.9|9202.4|0
1614086400000|2021-02-23 13:20:00|9240.8|9203.3|9211.6|9174.1|9240.8|9203.3|9211.6|9174.1|1
1614086700000|2021-02-23 13:25:00|9210.6|9173.1|9201.4|9163.9|9212|9174.5|9200|9162.5|0
1614087000000|2021-02-23 13:30:00|9194.9|9169.9|9204.6|9167.1|9206.4|9170|9190.5|9159.5|0
1614087300000|2021-02-23 13:35:00|9203.7|9166.2|9200.1|9162.6|9204.1|9169.1|9193.1|9155.6|1
1614087600000|2021-02-23 13:40:00|9200.5|9163|9206.6|9169.1|9209.1|9171.6|9200.5|9163|0
1614087900000|2021-02-23 13:45:00|9206.7|9169.2|9206.6|9169.1|9209.9|9172.4|9205.6|9168.1|0
1614088200000|2021-02-23 13:50:00|9206.1|9168.6|9207.6|9170.1|9211.7|9174.2|9206.1|9168.6|0
1614088500000|2021-02-23 13:55:00|9207.5|9170|9220.2|9182.7|9220.2|9182.7|9207.1|9169.6|0
1614088800000|2021-02-23 14:00:00|9220.6|9183.1|9216.5|9179|9221.5|9184|9215|9177.5|0
1614089100000|2021-02-23 14:05:00|9215.5|9178|9223.4|9185.9|9225.9|9188.4|9210|9172.5|0
1614089400000|2021-02-23 14:10:00|9223.5|9186|9208.1|9170.6|9223.9|9186.4|9207.7|9170.2|0
1614089700000|2021-02-23 14:15:00|9211.6|9174.1|9211.1|9173.6|9218|9180.5|9209.7|9172.2|0
1614090000000|2021-02-23 14:20:00|9212|9174.5|9210.1|9172.6|9212.4|9174.9|9209.2|9171.7|0
1614090300000|2021-02-23 14:25:00|9209.6|9172.1|9209.2|9171.7|9210.1|9172.6|9197.7|9160.2|0
1614090600000|2021-02-23 14:30:00|9208.8|9171.3|9196.7|9159.2|9210.6|9173.1|9196.7|9159.2|0
1614090900000|2021-02-23 14:35:00|9196.2|9158.7|9167.7|9152.7|9202.6|9165.1|9165.9|9150.9|0
1614091200000|2021-02-23 14:40:00|9167.3|9152.3|9183|9158|9199.9|9162.4|9163.6|9148.6|0
1614091500000|2021-02-23 14:45:00|9181.9|9156.9|9156.7|9119.2|9194.8|9160.5|9155.8|9118.3|4
1614091800000|2021-02-23 14:50:00|9156.6|9119.1|9168.6|9131.1|9173.8|9136.3|9143.8|9106.3|0
1614092100000|2021-02-23 14:55:00|9169.1|9131.6|9174.8|9137.3|9179.4|9141.9|9164.9|9127.4|0
1614092400000|2021-02-23 15:00:00|9175.2|9137.7|9180.3|9142.8|9189.8|9152.3|9168.6|9131.1|0
1614092700000|2021-02-23 15:05:00|9181.8|9144.3|9193.3|9155.8|9195.8|9158.3|9180.3|9142.8|0
1614093000000|2021-02-23 15:10:00|9192.3|9154.8|9187.4|9149.9|9202.8|9165.3|9187.3|9149.8|0
1614093300000|2021-02-23 15:15:00|9187.8|9150.3|9174.2|9136.7|9187.8|9150.3|9169.4|9131.9|0
1614093600000|2021-02-23 15:20:00|9174.1|9136.6|9175.6|9138.1|9176|9138.5|9169|9131.5|0
1614093900000|2021-02-23 15:25:00|9176|9138.5|9188.9|9151.4|9198.9|9161.4|9173.1|9135.6|0
1614094200000|2021-02-23 15:30:00|9189.4|9151.9|9199.4|9161.9|9210.4|9172.9|9189.4|9151.9|0
1614094500000|2021-02-23 15:35:00|9199.9|9162.4|9192.2|9154.7|9199.9|9162.4|9188.2|9150.7|0
1614094800000|2021-02-23 15:40:00|9192.1|9154.6|9186.7|9149.2|9194.7|9157.2|9185.7|9148.2|0
1614095100000|2021-02-23 15:45:00|9185.7|9148.2|9200.1|9162.6|9200.1|9162.6|9180|9142.5|0
1614095400000|2021-02-23 15:50:00|9200.2|9162.7|9196.1|9158.6|9201.1|9163.6|9188.1|9150.6|0
1614095700000|2021-02-23 15:55:00|9196.6|9159.1|9181.1|9143.6|9198.1|9160.6|9175.7|9138.2|0
1614096000000|2021-02-23 16:00:00|9181.2|9143.7|9210.3|9172.8|9211.6|9174.1|9181.2|9143.7|0
1614096300000|2021-02-23 16:05:00|9211.1|9173.6|9205|9167.5|9221.6|9184.1|9201.7|9164.2|0
1614096600000|2021-02-23 16:10:00|9204.5|9167|9209|9171.5|9213|9175.5|9199.9|9162.4|0
1614096900000|2021-02-23 16:15:00|9209.4|9171.9|9212.3|9174.8|9213.9|9176.4|9198.4|9160.9|0
1614097200000|2021-02-23 16:20:00|9211.9|9174.4|9224|9186.5|9227|9189.5|9203.5|9166|0
1614097500000|2021-02-23 16:25:00|9224.3|9186.8|9224.5|9187|9237|9199.5|9220.5|9183|0
1614097800000|2021-02-23 16:30:00|9224|9186.5|9226.5|9189|9228|9190.5|9218|9180.5|0
1614098100000|2021-02-23 16:35:00|9226.4|9188.9|9222.6|9185.1|9231.5|9194|9220|9182.5|0
1614098400000|2021-02-23 16:40:00|9223.5|9186|9239.5|9202|9242.5|9205|9223.4|9185.9|0
1614098700000|2021-02-23 16:45:00|9239.4|9201.9|9241.5|9204|9255|9217.5|9239|9201.5|0
1614099000000|2021-02-23 16:50:00|9241|9203.5|9253.5|9216|9257.5|9220|9241|9203.5|0
1614099300000|2021-02-23 16:55:00|9254|9216.5|9253|9215.5|9258.5|9221|9249|9211.5|0
1614099600000|2021-02-23 17:00:00|9252.5|9215|9252.8|9237.8|9269.2|9241.5|9250.6|9214.5|1
1614099900000|2021-02-23 17:05:00|9252.4|9237.4|9252.9|9215.4|9253.7|9237.4|9241.7|9212.2|5
1614100200000|2021-02-23 17:10:00|9252.4|9214.9|9248.4|9210.9|9258.4|9220.9|9246.9|9209.4|0
1614100500000|2021-02-23 17:15:00|9247.9|9210.4|9250.4|9212.9|9259.4|9221.9|9247.9|9210.4|0
1614100800000|2021-02-23 17:20:00|9250.3|9212.8|9250.9|9213.4|9254.9|9217.4|9248.4|9210.9|0
1614101100000|2021-02-23 17:25:00|9250.8|9213.3|9248.4|9210.9|9254.3|9216.8|9246.9|9209.4|0
1614101400000|2021-02-23 17:30:00|9247.9|9210.4|9251.4|9213.9|9252.4|9214.9|9247.8|9210.3|0
1614101700000|2021-02-23 17:35:00|9251.5|9214|9253.4|9215.9|9253.4|9215.9|9245.9|9208.4|0
1614102000000|2021-02-23 17:40:00|9253.9|9216.4|9240.4|9202.9|9253.9|9216.4|9239.4|9201.9|0
1614102300000|2021-02-23 17:45:00|9239.9|9202.4|9243.4|9205.9|9245.9|9208.4|9230.9|9193.4|0
1614102600000|2021-02-23 17:50:00|9243.1|9205.6|9228|9190.5|9243.4|9205.9|9226.5|9189|0
1614102900000|2021-02-23 17:55:00|9227.5|9190|9230|9192.5|9231.9|9194.4|9217.4|9179.9|0
1614103200000|2021-02-23 18:00:00|9227.5|9190|9229|9191.5|9236|9198.5|9224.5|9187|0
1614103500000|2021-02-23 18:05:00|9229.5|9192|9232|9194.5|9233.5|9196|9224.5|9187|0
1614103800000|2021-02-23 18:10:00|9231|9193.5|9222|9184.5|9231.5|9194|9222|9184.5|0
1614104100000|2021-02-23 18:15:00|9221.5|9184|9226|9188.5|9231|9193.5|9220|9182.5|0
1614104400000|2021-02-23 18:20:00|9226.1|9188.6|9239|9201.5|9239|9201.5|9220.5|9183|0
1614104700000|2021-02-23 18:25:00|9239.1|9201.6|9237.5|9200|9241.5|9204|9233.5|9196|0
1614105000000|2021-02-23 18:30:00|9237|9199.5|9244.5|9207|9248|9210.5|9237|9199.5|0
1614105300000|2021-02-23 18:35:00|9246|9208.5|9247.5|9210|9251.5|9214|9246|9208.5|0
1614105600000|2021-02-23 18:40:00|9248|9210.5|9249|9211.5|9252.5|9215|9242|9204.5|0
1614105900000|2021-02-23 18:45:00|9248.9|9211.4|9259.5|9222|9261|9223.5|9247.5|9210|0
1614106200000|2021-02-23 18:50:00|9259.2|9221.7|9254|9216.5|9259.2|9234.3|9248.8|9216.3|1
1614106500000|2021-02-23 18:55:00|9255.5|9218|9253.5|9216|9260.5|9223|9253|9215.5|0
1614106800000|2021-02-23 19:00:00|9253.7|9216.2|9275.2|9237.7|9276.2|9251.6|9253.5|9216|3
1614107100000|2021-02-23 19:05:00|9275.7|9238.2|9283.7|9246.2|9285.7|9248.2|9273.7|9236.2|0
1614107400000|2021-02-23 19:10:00|9282.2|9244.7|9248.4|9210.9|9282.7|9245.2|9248.4|9210.9|0
1614107700000|2021-02-23 19:15:00|9249.4|9211.9|9260|9222.5|9263.4|9225.9|9249.4|9211.9|0
1614132000000|2021-02-24 02:00:00|9272.4|9234.9|9243.6|9206.1|9275.2|9237.7|9243.6|9206.1|0
1614132300000|2021-02-24 02:05:00|9246.6|9209.1|9242.5|9205|9261.2|9223.7|9241.5|9204|0
1614132600000|2021-02-24 02:10:00|9240|9202.5|9241.1|9203.6|9243.6|9206.1|9240|9202.5|0
1614132900000|2021-02-24 02:15:00|9241.6|9204.1|9245.1|9207.6|9245.5|9208|9240.6|9203.1|0
1614133200000|2021-02-24 02:20:00|9245.6|9208.1|9245.1|9207.6|9246.1|9208.6|9245.1|9207.6|0
1614133500000|2021-02-24 02:25:00|9244.9|9207.4|9243.1|9205.6|9245|9207.5|9241.1|9203.6|0
1614133800000|2021-02-24 02:30:00|9243.6|9206.1|9243.1|9205.6|9243.6|9206.1|9240.6|9203.1|0
1614134100000|2021-02-24 02:35:00|9243.6|9206.1|9238.6|9201.1|9243.6|9206.1|9238.6|9201.1|0
1614134400000|2021-02-24 02:40:00|9238.5|9201|9226.1|9188.6|9238.5|9201|9226.1|9188.6|0
1614134700000|2021-02-24 02:45:00|9225.9|9188.4|9217.1|9179.6|9225.9|9188.4|9212.6|9175.1|0
1614135000000|2021-02-24 02:50:00|9212.1|9174.6|9215.6|9178.1|9215.6|9178.1|9211.6|9174.1|0
1614135300000|2021-02-24 02:55:00|9217.1|9179.6|9216.6|9179.1|9217.1|9179.6|9216.6|9179.1|0
1614135600000|2021-02-24 03:00:00|9216.7|9179.2|9221.1|9183.6|9221.1|9183.6|9216.6|9179.1|0
1614135900000|2021-02-24 03:05:00|9222.1|9184.6|9236.6|9199.1|9237.6|9200.1|9222.1|9184.6|0
1614136200000|2021-02-24 03:10:00|9241.1|9203.6|9239.6|9202.1|9241.1|9203.6|9235.6|9198.1|0
1614136500000|2021-02-24 03:15:00|9239.7|9202.2|9240.1|9202.6|9240.1|9202.6|9239.7|9202.2|0
1614136800000|2021-02-24 03:20:00|9239.6|9202.1|9239.6|9202.1|9239.6|9202.1|9239.1|9201.6|0
1614137100000|2021-02-24 03:25:00|9239.1|9201.6|9238.6|9201.1|9239.1|9201.6|9238.6|9201.1|0
1614137400000|2021-02-24 03:30:00|9238.8|9201.3|9240.1|9202.6|9240.1|9202.6|9238.8|9201.3|0
1614138000000|2021-02-24 03:40:00|9240.2|9202.7|9240.2|9202.7|9240.6|9203.1|9240.2|9202.7|0
1614138600000|2021-02-24 03:50:00|9240.7|9203.2|9241.2|9203.7|9241.2|9203.7|9240.7|9203.2|0
1614139200000|2021-02-24 04:00:00|9240.7|9203.2|9241.7|9204.2|9241.7|9204.2|9240.7|9203.2|0
1614139800000|2021-02-24 04:10:00|9241.5|9204|9242.2|9204.7|9242.2|9204.7|9240.7|9203.2|0
1614140400000|2021-02-24 04:20:00|9242.7|9205.2|9242.7|9205.2|9242.7|9205.2|9242.7|9205.2|0
1614140700000|2021-02-24 04:25:00|9246.7|9209.2|9255.2|9217.7|9255.2|9217.7|9246.7|9209.2|0
1614141000000|2021-02-24 04:30:00|9259.7|9222.2|9268.2|9230.7|9268.2|9230.7|9257.2|9219.7|0
1614141300000|2021-02-24 04:35:00|9268.1|9230.6|9267.7|9230.2|9268.1|9230.6|9267.7|9230.2|0
1614141600000|2021-02-24 04:40:00|9268.2|9230.7|9268.2|9230.7|9268.2|9230.7|9268.2|9230.7|0
1614141900000|2021-02-24 04:45:00|9267.7|9230.2|9266.2|9228.7|9267.7|9230.2|9266.2|9228.7|0
1614142800000|2021-02-24 05:00:00|9266.3|9228.8|9266.2|9228.7|9266.7|9229.2|9266.2|9228.7|0
1614143100000|2021-02-24 05:05:00|9266.3|9228.8|9260.8|9223.3|9266.3|9228.8|9260.8|9223.3|0
1614143400000|2021-02-24 05:10:00|9260.3|9222.8|9259.8|9222.3|9260.8|9223.3|9259.8|9222.3|0
1614143700000|2021-02-24 05:15:00|9263.8|9226.3|9255.3|9217.8|9263.8|9226.3|9255.3|9217.8|0
1614144000000|2021-02-24 05:20:00|9254.3|9216.8|9252.3|9214.8|9254.3|9216.8|9251.8|9214.3|0
1614144300000|2021-02-24 05:25:00|9251.8|9214.3|9252.7|9215.2|9252.8|9215.3|9251.3|9213.8|0
1614144600000|2021-02-24 05:30:00|9252.3|9214.8|9251.3|9213.8|9252.8|9215.3|9250.8|9213.3|0
1614144900000|2021-02-24 05:35:00|9251.2|9213.7|9254.8|9217.3|9254.8|9217.3|9250.8|9213.3|0
1614145500000|2021-02-24 05:45:00|9256.8|9219.3|9261.3|9223.8|9263.3|9225.8|9256.8|9219.3|0
1614145800000|2021-02-24 05:50:00|9260.8|9223.3|9260.8|9223.3|9260.8|9223.3|9260.8|9223.3|0
1614146100000|2021-02-24 05:55:00|9260.7|9223.2|9258.8|9221.3|9260.8|9223.3|9258.8|9221.3|0
1614146400000|2021-02-24 06:00:00|9258.6|9221.1|9243.3|9205.8|9258.6|9221.1|9243.3|9205.8|0
1614146700000|2021-02-24 06:05:00|9243.2|9205.7|9242.3|9204.8|9243.2|9205.7|9242.3|9204.8|0
1614147000000|2021-02-24 06:10:00|9241.8|9204.3|9228.3|9190.8|9241.8|9204.3|9228.3|9190.8|0
1614147300000|2021-02-24 06:15:00|9226.8|9189.3|9227.8|9190.3|9228.3|9190.8|9226.8|9189.3|0
1614147600000|2021-02-24 06:20:00|9227.3|9189.8|9224.3|9186.8|9227.8|9190.3|9224.3|9186.8|0
1614147900000|2021-02-24 06:25:00|9224.4|9186.9|9225.3|9187.8|9225.3|9187.8|9224.4|9186.9|0
1614148200000|2021-02-24 06:30:00|9225.4|9187.9|9228.3|9190.8|9230.8|9193.3|9225.4|9187.9|0
1614148500000|2021-02-24 06:35:00|9228.4|9190.9|9223.1|9185.6|9228.4|9190.9|9223.1|9185.6|0
1614148800000|2021-02-24 06:40:00|9227.4|9189.9|9242.4|9204.9|9242.4|9204.9|9227.4|9189.9|0
1614149100000|2021-02-24 06:45:00|9243.4|9205.9|9244.9|9207.4|9244.9|9207.4|9243.4|9205.9|0
1614149700000|2021-02-24 06:55:00|9242.9|9205.4|9238.4|9200.9|9244.9|9207.4|9238.4|9200.9|0
1614150000000|2021-02-24 07:00:00|9237.9|9200.4|9236.9|9199.4|9237.9|9200.4|9236.9|9199.4|0
1614150300000|2021-02-24 07:05:00|9236.7|9199.2|9229.9|9192.4|9236.7|9199.2|9219.9|9182.4|0
1614150600000|2021-02-24 07:10:00|9230|9192.5|9233.4|9195.9|9233.4|9195.9|9229.9|9192.4|0
1614150900000|2021-02-24 07:15:00|9233.9|9196.4|9235.9|9198.4|9235.9|9198.4|9233.9|9196.4|0
1614151200000|2021-02-24 07:20:00|9234.4|9196.9|9236.9|9199.4|9236.9|9199.4|9234.4|9196.9|0
1614151500000|2021-02-24 07:25:00|9237|9199.5|9238.4|9200.9|9238.9|9201.4|9237|9199.5|0
1614151800000|2021-02-24 07:30:00|9237.9|9200.4|9238.9|9201.4|9239.4|9201.9|9237.9|9200.4|0
1614152100000|2021-02-24 07:35:00|9237.9|9200.4|9233.9|9196.4|9238.4|9200.9|9231.4|9193.9|0
1614152400000|2021-02-24 07:40:00|9233.4|9195.9|9233.9|9196.4|9233.9|9196.4|9233.4|9195.9|0
1614152700000|2021-02-24 07:45:00|9233.4|9195.9|9232.9|9195.4|9234.4|9196.9|9232.9|9195.4|0
1614153000000|2021-02-24 07:50:00|9233.4|9195.9|9233.9|9196.4|9234.4|9196.9|9233.4|9195.9|0
1614153300000|2021-02-24 07:55:00|9233.4|9195.9|9233.9|9196.4|9234.4|9196.9|9233.4|9195.9|0
1614153600000|2021-02-24 08:00:00|9234.4|9196.9|9236|9198.5|9236|9198.5|9231.9|9194.4|0
1614153900000|2021-02-24 08:05:00|9236.5|9199|9228|9190.5|9238.5|9201|9224.5|9187|0
1614154200000|2021-02-24 08:10:00|9227.5|9190|9231|9193.5|9234.5|9197|9225|9187.5|0
1614154500000|2021-02-24 08:15:00|9230.2|9192.7|9230.5|9193|9231.5|9194|9225.5|9188|0
1614154800000|2021-02-24 08:20:00|9230|9192.5|9232.5|9195|9232.5|9195|9230|9192.5|0
1614155100000|2021-02-24 08:25:00|9232|9194.5|9223.5|9186|9232.5|9195|9223|9185.5|0
1614155400000|2021-02-24 08:30:00|9217.5|9180|9229.5|9192|9232.3|9194.8|9217.5|9180|0
1614155700000|2021-02-24 08:35:00|9229|9191.5|9232.5|9195|9232.5|9195|9228|9190.5|0
1614156000000|2021-02-24 08:40:00|9232|9194.5|9234|9196.5|9235.5|9198|9229.5|9192|0
1614156300000|2021-02-24 08:45:00|9233.5|9196|9231|9193.5|9236|9198.5|9231|9193.5|0
1614156600000|2021-02-24 08:50:00|9231.4|9193.9|9231|9193.5|9236|9198.5|9231|9193.5|0
1614156900000|2021-02-24 08:55:00|9234|9196.5|9236.5|9199|9236.5|9199|9234|9196.5|0
1614157200000|2021-02-24 09:00:00|9237|9199.5|9239.5|9202|9240.5|9203|9235|9197.5|0
1614157500000|2021-02-24 09:05:00|9240|9202.5|9239.5|9202|9242|9204.5|9239|9201.5|0
1614157800000|2021-02-24 09:10:00|9240|9202.5|9239.5|9202|9243.5|9206|9239|9201.5|0
1614158100000|2021-02-24 09:15:00|9240|9202.5|9243.5|9206|9243.5|9206|9237.5|9200|0
1614158400000|2021-02-24 09:20:00|9244|9206.5|9248.5|9211|9250|9212.5|9244|9206.5|0
1614158700000|2021-02-24 09:25:00|9248.6|9211.1|9247|9209.5|9249.5|9212|9247|9209.5|0
1614159000000|2021-02-24 09:30:00|9246|9208.5|9244.6|9207.1|9246.1|9208.6|9242.1|9204.6|0
1614159300000|2021-02-24 09:35:00|9244.5|9207|9241.6|9204.1|9246.6|9209.1|9240.1|9202.6|0
1614159600000|2021-02-24 09:40:00|9242.1|9204.6|9242.6|9205.1|9245.6|9208.1|9242.1|9204.6|0
1614159900000|2021-02-24 09:45:00|9243.6|9206.1|9239.1|9201.6|9245.1|9207.6|9239.1|9201.6|0
1614160200000|2021-02-24 09:50:00|9239.6|9202.1|9244.6|9207.1|9244.6|9207.1|9239.6|9202.1|0
1614160500000|2021-02-24 09:55:00|9245.1|9207.6|9248.6|9211.1|9250.1|9212.6|9244.1|9206.6|0
1614160800000|2021-02-24 10:00:00|9249.6|9212.1|9250.6|9213.1|9256.6|9219.1|9249.6|9212.1|0
1614161100000|2021-02-24 10:05:00|9251.6|9214.1|9252.1|9214.6|9252.1|9214.6|9249.1|9211.6|0
1614161400000|2021-02-24 10:10:00|9252.3|9214.8|9250.6|9213.1|9255.1|9217.6|9250.2|9212.7|0
1614161700000|2021-02-24 10:15:00|9250.1|9212.6|9250.1|9212.6|9252.1|9214.6|9249.6|9212.1|0
1614162000000|2021-02-24 10:20:00|9250.4|9212.9|9252.6|9215.1|9253.1|9215.6|9250.4|9212.9|0
1614162300000|2021-02-24 10:25:00|9252.3|9214.8|9256.1|9218.6|9259.6|9222.1|9250.1|9212.6|0
1614162600000|2021-02-24 10:30:00|9255.1|9217.6|9256.6|9219.1|9257.1|9219.6|9250.6|9213.1|0
1614162900000|2021-02-24 10:35:00|9257.1|9219.6|9255.6|9218.1|9257.8|9220.3|9252.6|9215.1|0
1614163200000|2021-02-24 10:40:00|9255.5|9218|9253.1|9215.6|9256.1|9218.6|9252.1|9214.6|0
1614163500000|2021-02-24 10:45:00|9252.6|9215.1|9257.1|9219.6|9257.6|9220.1|9252.6|9215.1|0
1614163800000|2021-02-24 10:50:00|9257.2|9219.7|9257.1|9219.6|9257.6|9220.1|9256.6|9219.1|0
1614164100000|2021-02-24 10:55:00|9256.6|9219.1|9257.2|9219.7|9257.2|9219.7|9256.6|9219.1|0
1614164400000|2021-02-24 11:00:00|9257.7|9220.2|9259.2|9221.7|9260.2|9222.7|9257.7|9220.2|0
1614164700000|2021-02-24 11:05:00|9259.7|9222.2|9259.7|9222.2|9259.7|9222.2|9259.2|9221.7|0
1614165000000|2021-02-24 11:10:00|9259.2|9221.7|9259.7|9222.2|9259.7|9222.2|9258.6|9221.1|0
1614165300000|2021-02-24 11:15:00|9259.2|9221.7|9260.7|9223.2|9264.7|9227.2|9259.2|9221.7|0
1614165900000|2021-02-24 11:25:00|9260.6|9223.1|9257.7|9220.2|9260.6|9223.1|9255.2|9217.7|0
1614166200000|2021-02-24 11:30:00|9257.8|9220.3|9258.2|9220.7|9258.2|9220.7|9257.8|9220.3|0
1614166500000|2021-02-24 11:35:00|9258.5|9221|9260.7|9223.2|9260.7|9223.2|9258.5|9221|0
1614166800000|2021-02-24 11:40:00|9260.9|9223.4|9257.7|9220.2|9263.2|9225.7|9256.7|9219.2|0
1614167100000|2021-02-24 11:45:00|9257.6|9220.1|9257.2|9219.7|9257.6|9220.1|9257.2|9219.7|0
1614167400000|2021-02-24 11:50:00|9257.1|9219.6|9259.2|9221.7|9259.2|9221.7|9256.2|9218.7|0
1614167700000|2021-02-24 11:55:00|9260.7|9223.2|9258.7|9221.2|9260.7|9223.2|9258.7|9221.2|0
1614168000000|2021-02-24 12:00:00|9257.8|9220.3|9243.7|9206.2|9257.8|9220.3|9241.7|9204.2|0
1614168300000|2021-02-24 12:05:00|9244.2|9206.7|9245.2|9207.7|9245.7|9208.2|9242.7|9205.2|0
1614168600000|2021-02-24 12:10:00|9244.7|9207.2|9248.7|9211.2|9248.7|9211.2|9244.2|9206.7|0
1614168900000|2021-02-24 12:15:00|9248.8|9211.3|9261.2|9223.7|9261.2|9223.7|9248.8|9211.3|0
1614169200000|2021-02-24 12:20:00|9263.7|9226.2|9271.2|9233.7|9271.2|9233.7|9262.7|9225.2|0
1614169500000|2021-02-24 12:25:00|9271.3|9233.8|9267.3|9229.8|9271.7|9234.2|9265.3|9227.8|0
1614169800000|2021-02-24 12:30:00|9266.8|9229.3|9270.8|9233.3|9273.3|9235.8|9266.8|9229.3|0
1614170100000|2021-02-24 12:35:00|9271.8|9234.3|9273.3|9235.8|9273.3|9235.8|9271.8|9234.3|0
1614170400000|2021-02-24 12:40:00|9273.5|9236|9287.9|9250.4|9288.9|9251.4|9273.5|9236|0
1614170700000|2021-02-24 12:45:00|9289.4|9251.9|9288.9|9251.4|9293.5|9256|9287.4|9249.9|0
1614171000000|2021-02-24 12:50:00|9288.8|9251.3|9292.4|9254.9|9292.9|9255.4|9288.4|9250.9|0
1614171300000|2021-02-24 12:55:00|9292.5|9255|9303.4|9265.9|9304.9|9267.4|9292.5|9255|0
1614171600000|2021-02-24 13:00:00|9303.5|9266|9295.8|9258.3|9303.9|9266.4|9290.4|9252.9|0
1614171900000|2021-02-24 13:05:00|9295.4|9257.9|9312.4|9274.9|9313.4|9275.9|9294.4|9256.9|0
1614172200000|2021-02-24 13:10:00|9304.9|9267.4|9290.8|9253.3|9304.9|9267.4|9290.4|9252.9|0
1614172500000|2021-02-24 13:15:00|9289.9|9252.4|9287.4|9249.9|9297.4|9259.9|9287.4|9249.9|0
1614172800000|2021-02-24 13:20:00|9288|9250.5|9266.9|9229.4|9292.4|9254.9|9266.4|9228.9|0
1614173100000|2021-02-24 13:25:00|9268.9|9231.4|9285.4|9247.9|9285.4|9247.9|9268.4|9230.9|0
1614173400000|2021-02-24 13:30:00|9284.9|9247.4|9286.4|9248.9|9286.4|9248.9|9272.4|9234.9|0
1614173700000|2021-02-24 13:35:00|9279.9|9242.4|9285.4|9247.9|9290.9|9253.4|9277.9|9240.4|0
1614174000000|2021-02-24 13:40:00|9283.4|9245.9|9279.4|9241.9|9283.4|9245.9|9271.9|9234.4|0
1614174300000|2021-02-24 13:45:00|9280.4|9242.9|9271.4|9233.9|9286.9|9249.4|9270.9|9233.4|0
1614174600000|2021-02-24 13:50:00|9271.3|9233.8|9271.9|9234.4|9274.9|9237.4|9266|9228.5|0
1614174900000|2021-02-24 13:55:00|9270.9|9233.4|9256.4|9218.9|9271.9|9234.4|9256.4|9218.9|0
1614175200000|2021-02-24 14:00:00|9256.7|9219.2|9257.9|9220.4|9258.3|9220.8|9249.9|9212.4|0
1614175500000|2021-02-24 14:05:00|9258.1|9220.6|9259.4|9221.9|9263.4|9225.9|9257.4|9219.9|0
1614175800000|2021-02-24 14:10:00|9259.5|9222|9275.4|9237.9|9277.9|9240.4|9259.5|9222|0
1614176100000|2021-02-24 14:15:00|9276.4|9238.9|9272.4|9234.9|9276.4|9238.9|9268.4|9230.9|0
1614176400000|2021-02-24 14:20:00|9271.9|9234.4|9271.8|9234.3|9278.9|9241.4|9269.8|9232.3|0
1614176700000|2021-02-24 14:25:00|9271.7|9234.2|9275.8|9238.3|9283.9|9246.4|9270.3|9232.8|0
1614177000000|2021-02-24 14:30:00|9275.5|9238|9265.3|9227.8|9282.3|9244.8|9265.3|9227.8|0
1614177300000|2021-02-24 14:35:00|9264.8|9227.3|9258.3|9220.8|9264.9|9227.4|9248.8|9211.3|0
1614177600000|2021-02-24 14:40:00|9257.8|9220.3|9264.3|9226.8|9271.8|9234.3|9251.8|9214.3|0
1614177900000|2021-02-24 14:45:00|9264.2|9226.7|9286.8|9249.3|9291.4|9253.9|9263.5|9226|0
1614178200000|2021-02-24 14:50:00|9287.2|9249.7|9288.4|9250.9|9294.3|9256.8|9285.8|9248.3|0
1614178500000|2021-02-24 14:55:00|9285.4|9247.9|9276.9|9239.4|9291.9|9254.4|9276.3|9238.8|0
1614178800000|2021-02-24 15:00:00|9281.4|9243.9|9271.4|9233.9|9292.9|9255.4|9269.9|9232.4|0
1614179100000|2021-02-24 15:05:00|9271.8|9234.3|9279.3|9241.8|9290.9|9253.4|9271.8|9234.3|0
1614179400000|2021-02-24 15:10:00|9277.8|9240.3|9280.2|9242.7|9283.8|9246.3|9273.8|9236.3|0
1614179700000|2021-02-24 15:15:00|9279.8|9242.3|9288.8|9251.3|9300.3|9262.8|9277.3|9239.8|0
1614180000000|2021-02-24 15:20:00|9288.7|9251.2|9285.3|9247.8|9291.8|9254.3|9280.8|9243.3|0
1614180300000|2021-02-24 15:25:00|9286.3|9248.8|9273.9|9236.4|9288.3|9250.8|9273.8|9236.3|0
1614180600000|2021-02-24 15:30:00|9274.3|9236.8|9298.3|9260.8|9298.8|9261.3|9274.3|9236.8|0
1614180900000|2021-02-24 15:35:00|9299.3|9261.8|9302.8|9265.3|9302.8|9265.3|9291.8|9254.3|0
1614181200000|2021-02-24 15:40:00|9302.7|9265.2|9296.3|9258.8|9302.7|9265.2|9293.3|9255.8|0
1614181500000|2021-02-24 15:45:00|9295.8|9258.3|9307.3|9269.8|9307.3|9269.8|9293.3|9255.8|0
1614181800000|2021-02-24 15:50:00|9307.8|9270.3|9310.3|9272.8|9310.3|9272.8|9303.3|9265.8|0
1614182100000|2021-02-24 15:55:00|9310.4|9272.9|9333.8|9296.3|9334.8|9297.3|9309.8|9272.3|0
1614182400000|2021-02-24 16:00:00|9333.7|9296.2|9342.8|9305.3|9345.3|9307.8|9333.7|9296.2|0
1614182700000|2021-02-24 16:05:00|9343|9305.5|9346.8|9309.3|9360.3|9322.8|9340.8|9303.3|0
1614183000000|2021-02-24 16:10:00|9347|9309.5|9341.8|9304.3|9351.3|9313.8|9333.9|9296.4|0
1614183300000|2021-02-24 16:15:00|9341.6|9304.1|9302.2|9264.7|9355.8|9318.3|9289.2|9251.7|0
1614183600000|2021-02-24 16:20:00|9304.7|9267.2|9322.7|9285.2|9324.2|9286.7|9304.7|9267.2|0
1614183900000|2021-02-24 16:25:00|9322.5|9285|9305.7|9268.2|9326|9288.5|9305.7|9268.2|0
1614184200000|2021-02-24 16:30:00|9305.8|9268.3|9315.7|9278.2|9317.7|9280.2|9305.2|9267.7|0
1614184500000|2021-02-24 16:35:00|9315.5|9278|9311.2|9273.7|9323.2|9285.7|9309.7|9272.2|0
1614184800000|2021-02-24 16:40:00|9311.7|9274.2|9309.1|9271.6|9314.2|9276.7|9306.2|9268.7|0
1614185100000|2021-02-24 16:45:00|9308.7|9271.2|9320.7|9283.2|9324.7|9287.2|9308.7|9271.2|0
1614185400000|2021-02-24 16:50:00|9320.8|9283.3|9318.2|9280.7|9321.5|9284|9309.7|9272.2|0
1614185700000|2021-02-24 16:55:00|9318.3|9280.8|9309.7|9272.2|9318.7|9281.2|9308.7|9271.2|0
1614186000000|2021-02-24 17:00:00|9310.2|9272.7|9315.8|9278.3|9316.6|9279.1|9308.7|9271.2|0
1614186300000|2021-02-24 17:05:00|9316.2|9278.7|9326.6|9289.1|9327.1|9289.6|9315.7|9278.2|0
1614186600000|2021-02-24 17:10:00|9326.1|9288.6|9323.4|9285.9|9327.1|9289.6|9322.7|9285.2|0
1614186900000|2021-02-24 17:15:00|9326.6|9289.1|9340.1|9302.6|9341.6|9304.1|9326.6|9289.1|0
1614187200000|2021-02-24 17:20:00|9340.6|9303.1|9342.6|9305.1|9342.6|9305.1|9334.6|9297.1|0
1614187500000|2021-02-24 17:25:00|9342.7|9305.2|9342.1|9304.6|9345.6|9308.1|9341.6|9304.1|0
1614187800000|2021-02-24 17:30:00|9342.2|9304.7|9361.4|9323.9|9361.4|9323.9|9342.1|9304.6|0
1614188100000|2021-02-24 17:35:00|9361.6|9324.1|9354.9|9317.4|9369.4|9331.9|9351.9|9314.4|0
1614188400000|2021-02-24 17:40:00|9354.4|9316.9|9351.4|9313.9|9356|9318.5|9345.9|9308.4|0
1614188700000|2021-02-24 17:45:00|9349.9|9312.4|9350.4|9312.9|9355.4|9317.9|9347.4|9309.9|0
1614189000000|2021-02-24 17:50:00|9350.9|9313.4|9353.4|9315.9|9356.4|9318.9|9350.9|9313.4|0
1614189300000|2021-02-24 17:55:00|9352.9|9315.4|9357.9|9320.4|9360.4|9322.9|9351.5|9314|0
1614189600000|2021-02-24 18:00:00|9357|9319.5|9381|9343.5|9382|9344.5|9357|9319.5|0
1614189900000|2021-02-24 18:05:00|9380|9342.5|9389.5|9352|9394.5|9357|9377|9339.5|0
1614190200000|2021-02-24 18:10:00|9389.3|9351.8|9384.3|9346.8|9389.3|9351.8|9374.6|9337.1|0
1614190500000|2021-02-24 18:15:00|9383|9345.5|9395.5|9358|9396.5|9359|9382.5|9345|0
1614190800000|2021-02-24 18:20:00|9395.4|9357.9|9383.5|9346|9396|9358.5|9383.5|9346|0
1614191100000|2021-02-24 18:25:00|9383.6|9346.1|9381.5|9344|9388.5|9351|9378|9340.5|0
1614191400000|2021-02-24 18:30:00|9380.5|9343|9388|9350.5|9388|9350.5|9376|9338.5|0
1614191700000|2021-02-24 18:35:00|9388.5|9351|9387.5|9350|9396|9358.5|9385.5|9348|0
1614192000000|2021-02-24 18:40:00|9387.4|9349.9|9386|9348.5|9388.5|9351|9385|9347.5|0
1614192300000|2021-02-24 18:45:00|9386.1|9348.6|9391.6|9354.1|9395.8|9358.3|9386.1|9348.6|0
1614192600000|2021-02-24 18:50:00|9392.5|9355|9393|9355.5|9395|9357.5|9390.5|9353|0
1614192900000|2021-02-24 18:55:00|9393.1|9355.6|9405.9|9368.4|9405.9|9368.4|9392.5|9355|0
1614193200000|2021-02-24 19:00:00|9406.4|9368.9|9396.9|9359.4|9413.9|9376.4|9396.6|9359.1|0
1614193500000|2021-02-24 19:05:00|9398.4|9360.9|9390.9|9353.4|9400.4|9362.9|9386.4|9348.9|0
1614193800000|2021-02-24 19:10:00|9391.4|9353.9|9372.8|9335.3|9391.4|9353.9|9356.2|9318.7|0
1614194100000|2021-02-24 19:15:00|9371.9|9334.4|9361.5|9324|9375.9|9338.4|9359|9321.5|0
1614218400000|2021-02-25 02:00:00|9384.2|9346.7|9402.2|9364.7|9404.7|9367.2|9384.2|9346.7|0
1614218700000|2021-02-25 02:05:00|9404|9366.5|9444|9406.5|9446.5|9409|9404|9366.5|0
1614219000000|2021-02-25 02:10:00|9444.5|9407|9462.5|9425|9468.5|9431|9444.5|9407|0
1614219300000|2021-02-25 02:15:00|9464|9426.5|9466|9428.5|9466|9428.5|9462.5|9425|0
1614219600000|2021-02-25 02:20:00|9466.1|9428.6|9485.5|9448|9485.5|9448|9466.1|9428.6|0
1614219900000|2021-02-25 02:25:00|9486|9448.5|9464.6|9427.1|9486.5|9449|9464|9426.5|0
1614220200000|2021-02-25 02:30:00|9465|9427.5|9480.5|9443|9480.5|9443|9465|9427.5|0
1614220500000|2021-02-25 02:35:00|9481|9443.5|9500|9462.5|9500|9462.5|9479.5|9442|0
1614220800000|2021-02-25 02:40:00|9500.4|9462.9|9509|9471.5|9509.5|9472|9500.4|9462.9|0
1614221100000|2021-02-25 02:45:00|9508.5|9471|9504.5|9467|9517.5|9480|9504|9466.5|0
1614221400000|2021-02-25 02:50:00|9504|9466.5|9480.5|9443|9505|9467.5|9480|9442.5|0
1614221700000|2021-02-25 02:55:00|9480.7|9443.2|9487.6|9450.1|9488.6|9451.1|9480.7|9443.2|0
1614222000000|2021-02-25 03:00:00|9488.1|9450.6|9493.6|9456.1|9494.6|9457.1|9486.6|9449.1|0
1614222300000|2021-02-25 03:05:00|9494.1|9456.6|9491.6|9454.1|9494.1|9456.6|9491.6|9454.1|0
1614222600000|2021-02-25 03:10:00|9492.1|9454.6|9498.1|9460.6|9498.1|9460.6|9491.6|9454.1|0
1614222900000|2021-02-25 03:15:00|9495.1|9457.6|9487.6|9450.1|9495.1|9457.6|9487.6|9450.1|0
1614223200000|2021-02-25 03:20:00|9488.1|9450.6|9497.1|9459.6|9497.1|9459.6|9488.1|9450.6|0
1614223500000|2021-02-25 03:25:00|9497.6|9460.1|9494.1|9456.6|9499.1|9461.6|9489.6|9452.1|0
1614223800000|2021-02-25 03:30:00|9493.1|9455.6|9493.6|9456.1|9497.6|9460.1|9491.1|9453.6|0
1614224100000|2021-02-25 03:35:00|9490.6|9453.1|9496.1|9458.6|9497.1|9459.6|9489.1|9451.6|0
1614224400000|2021-02-25 03:40:00|9497.6|9460.1|9496.1|9458.6|9497.6|9460.1|9496.1|9458.6|0
1614224700000|2021-02-25 03:45:00|9498.1|9460.6|9499.6|9462.1|9499.6|9462.1|9498.1|9460.6|0
1614225000000|2021-02-25 03:50:00|9503.1|9465.6|9491.1|9453.6|9503.1|9465.6|9490.6|9453.1|0
1614225300000|2021-02-25 03:55:00|9491.6|9454.1|9492.6|9455.1|9492.6|9455.1|9491.1|9453.6|0
1614225600000|2021-02-25 04:00:00|9492.4|9454.9|9480.6|9443.1|9492.6|9455.1|9480.1|9442.6|0
1614225900000|2021-02-25 04:05:00|9481.1|9443.6|9477.1|9439.6|9481.1|9443.6|9477.1|9439.6|0
1614226200000|2021-02-25 04:10:00|9477|9439.5|9482.1|9444.6|9482.6|9445.1|9476.1|9438.6|0
1614226500000|2021-02-25 04:15:00|9482.2|9444.7|9493.1|9455.6|9493.1|9455.6|9482.1|9444.6|0
1614226800000|2021-02-25 04:20:00|9492.9|9455.4|9505.6|9468.1|9505.6|9468.1|9490.1|9452.6|0
1614227100000|2021-02-25 04:25:00|9505.1|9467.6|9504.1|9466.6|9505.1|9467.6|9504.1|9466.6|0
1614227400000|2021-02-25 04:30:00|9503.7|9466.2|9493.7|9456.2|9503.7|9466.2|9493.7|9456.2|0
1614227700000|2021-02-25 04:35:00|9493.6|9456.1|9490.7|9453.2|9493.6|9456.1|9490.7|9453.2|0
1614228000000|2021-02-25 04:40:00|9494.2|9456.7|9495.7|9458.2|9496.2|9458.7|9494.2|9456.7|0
1614228600000|2021-02-25 04:50:00|9495.2|9457.7|9495.2|9457.7|9495.2|9457.7|9495.2|9457.7|0
1614228900000|2021-02-25 04:55:00|9495.6|9458.1|9496.7|9459.2|9498.2|9460.7|9495.6|9458.1|0
1614229200000|2021-02-25 05:00:00|9501.2|9463.7|9498.2|9460.7|9501.2|9463.7|9498.2|9460.7|0
1614229800000|2021-02-25 05:10:00|9497.8|9460.3|9495.7|9458.2|9497.8|9460.3|9495.2|9457.7|0
1614230100000|2021-02-25 05:15:00|9495.9|9458.4|9500.7|9463.2|9500.7|9463.2|9495.9|9458.4|0
1614230400000|2021-02-25 05:20:00|9500.2|9462.7|9498.7|9461.2|9500.2|9462.7|9498.7|9461.2|0
1614230700000|2021-02-25 05:25:00|9498.8|9461.3|9498.7|9461.2|9499.2|9461.7|9498.7|9461.2|0
1614231000000|2021-02-25 05:30:00|9498.8|9461.3|9510.7|9473.2|9510.7|9473.2|9498.7|9461.2|0
1614231300000|2021-02-25 05:35:00|9510.6|9473.1|9508.7|9471.2|9516.2|9478.7|9500.2|9462.7|0
1614231600000|2021-02-25 05:40:00|9509|9471.5|9525.7|9488.2|9525.7|9488.2|9503.7|9466.2|0
1614231900000|2021-02-25 05:45:00|9526.2|9488.7|9525.7|9488.2|9528.7|9491.2|9525.2|9487.7|0
1614232200000|2021-02-25 05:50:00|9528.4|9490.9|9549.2|9511.7|9549.2|9511.7|9528.4|9490.9|0
1614232500000|2021-02-25 05:55:00|9549.6|9512.1|9526.7|9489.2|9557.7|9520.2|9526.7|9489.2|0
1614232800000|2021-02-25 06:00:00|9527.1|9489.6|9549.7|9512.2|9551.7|9514.2|9526.7|9489.2|0
1614233100000|2021-02-25 06:05:00|9549.2|9511.7|9514.8|9477.3|9549.2|9511.7|9497.3|9459.8|0
1614233400000|2021-02-25 06:10:00|9514.3|9476.8|9483.8|9446.3|9516.3|9478.8|9483.3|9445.8|0
1614233700000|2021-02-25 06:15:00|9483.3|9445.8|9491.3|9453.8|9491.3|9453.8|9482.8|9445.3|0
1614234000000|2021-02-25 06:20:00|9499.8|9462.3|9502.3|9464.8|9507.3|9469.8|9498.3|9460.8|0
1614234300000|2021-02-25 06:25:00|9505.8|9468.3|9519.3|9481.8|9533.3|9495.8|9505.8|9468.3|0
1614234600000|2021-02-25 06:30:00|9519.8|9482.3|9522.3|9484.8|9524.3|9486.8|9518.8|9481.3|0
1614234900000|2021-02-25 06:35:00|9520.8|9483.3|9513.8|9476.3|9522.3|9484.8|9511.8|9474.3|0
1614235200000|2021-02-25 06:40:00|9513.3|9475.8|9499.3|9461.8|9513.3|9475.8|9492.3|9454.8|0
1614235500000|2021-02-25 06:45:00|9499.9|9462.4|9499.4|9461.9|9510.3|9472.8|9499.4|9461.9|0
1614235800000|2021-02-25 06:50:00|9499.8|9462.3|9475.3|9437.8|9499.8|9462.3|9467.3|9429.8|0
1614236100000|2021-02-25 06:55:00|9478.8|9441.3|9494.3|9456.8|9494.7|9457.2|9474.9|9437.4|0
1614236400000|2021-02-25 07:00:00|9494.8|9457.3|9492.3|9454.8|9494.8|9457.3|9492.3|9454.8|0
1614236700000|2021-02-25 07:05:00|9491.3|9453.8|9496.3|9458.8|9497.3|9459.8|9490.8|9453.3|0
1614237000000|2021-02-25 07:10:00|9494.8|9457.3|9485.3|9447.8|9494.8|9457.3|9485.3|9447.8|0
1614237300000|2021-02-25 07:15:00|9484.8|9447.3|9475.3|9437.8|9486.3|9448.8|9475.3|9437.8|0
1614237600000|2021-02-25 07:20:00|9475.4|9437.9|9474.3|9436.8|9475.8|9438.3|9468.8|9431.3|0
1614237900000|2021-02-25 07:25:00|9486.3|9448.8|9485.8|9448.3|9486.3|9448.8|9484.9|9447.4|0
1614238200000|2021-02-25 07:30:00|9486.4|9448.9|9490.3|9452.8|9490.3|9452.8|9486.4|9448.9|0
1614238500000|2021-02-25 07:35:00|9490.8|9453.3|9490.3|9452.8|9490.8|9453.3|9489.8|9452.3|0
1614238800000|2021-02-25 07:40:00|9490.2|9452.7|9489.9|9452.4|9493.9|9456.4|9483.6|9446.1|0
1614239100000|2021-02-25 07:45:00|9489.4|9451.9|9483.4|9445.9|9490.9|9453.4|9483.4|9445.9|0
1614239400000|2021-02-25 07:50:00|9483.3|9445.8|9482.9|9445.4|9483.3|9445.8|9482.9|9445.4|0
1614239700000|2021-02-25 07:55:00|9482.8|9445.3|9488.9|9451.4|9489.4|9451.9|9480.4|9442.9|0
1614240000000|2021-02-25 08:00:00|9488.4|9450.9|9494.4|9456.9|9497.4|9459.9|9484.9|9447.4|0
1614240300000|2021-02-25 08:05:00|9493.4|9455.9|9484.4|9446.9|9493.4|9455.9|9483.4|9445.9|0
1614240600000|2021-02-25 08:10:00|9484.7|9447.2|9488.4|9450.9|9489.3|9451.8|9479.9|9442.4|0
1614240900000|2021-02-25 08:15:00|9488.5|9451|9501.4|9463.9|9501.4|9463.9|9488.5|9451|0
1614241500000|2021-02-25 08:25:00|9501.5|9464|9504.9|9467.4|9505.4|9467.9|9501.5|9464|0
1614241800000|2021-02-25 08:30:00|9505|9467.5|9501.9|9464.4|9506.7|9469.2|9501.9|9464.4|0
1614242100000|2021-02-25 08:35:00|9504.9|9467.4|9506.4|9468.9|9507.9|9470.4|9501.4|9463.9|0
1614242400000|2021-02-25 08:40:00|9505.9|9468.4|9504.4|9466.9|9508.4|9470.9|9503.9|9466.4|0
1614242700000|2021-02-25 08:45:00|9503.9|9466.4|9498.4|9460.9|9507.9|9470.4|9495.9|9458.4|0
1614243000000|2021-02-25 08:50:00|9497.9|9460.4|9505.4|9467.9|9505.9|9468.4|9496.9|9459.4|0
1614243300000|2021-02-25 08:55:00|9505.9|9468.4|9503.4|9465.9|9506.9|9469.4|9500.4|9462.9|0
1614243600000|2021-02-25 09:00:00|9503|9465.5|9500.9|9463.4|9504.9|9467.4|9496.1|9458.6|0
1614243900000|2021-02-25 09:05:00|9500.4|9462.9|9507.4|9469.9|9507.4|9469.9|9496.5|9459|0
1614244200000|2021-02-25 09:10:00|9507.3|9469.8|9507.9|9470.4|9507.9|9470.4|9503.4|9465.9|0
1614244500000|2021-02-25 09:15:00|9508|9470.5|9497|9459.5|9518.5|9481|9493.5|9456|0
1614244800000|2021-02-25 09:20:00|9496.9|9459.4|9485.5|9448|9496.9|9459.4|9483.5|9446|0
1614245100000|2021-02-25 09:25:00|9486|9448.5|9489.5|9452|9493.5|9456|9486|9448.5|0
1614245400000|2021-02-25 09:30:00|9489.4|9451.9|9489|9451.5|9491.5|9454|9485.5|9448|0
1614245700000|2021-02-25 09:35:00|9488.9|9451.4|9486|9448.5|9492.4|9454.9|9483.5|9446|0
1614246000000|2021-02-25 09:40:00|9486.2|9448.7|9484.5|9447|9490|9452.5|9484|9446.5|0
1614246300000|2021-02-25 09:45:00|9484.4|9446.9|9487.5|9450|9487.5|9450|9482|9444.5|0
1614246600000|2021-02-25 09:50:00|9487.6|9450.1|9489.5|9452|9489.5|9452|9487|9449.5|0
1614246900000|2021-02-25 09:55:00|9489|9451.5|9495.5|9458|9496|9458.5|9489|9451.5|0
1614247200000|2021-02-25 10:00:00|9494.5|9457|9483|9445.5|9494.5|9457|9474.5|9437|0
1614247500000|2021-02-25 10:05:00|9483.5|9446|9477.5|9440|9484|9446.5|9477.5|9440|0
1614247800000|2021-02-25 10:10:00|9477.7|9440.2|9480|9442.5|9481.5|9444|9477.7|9440.2|0
1614248100000|2021-02-25 10:15:00|9480.1|9442.6|9476.5|9439|9480.5|9443|9475.1|9437.6|0
1614248400000|2021-02-25 10:20:00|9475.5|9438|9476.5|9439|9477|9439.5|9475.5|9438|0
1614248700000|2021-02-25 10:25:00|9476|9438.5|9475|9437.5|9476|9438.5|9475|9437.5|0
1614249000000|2021-02-25 10:30:00|9473.5|9436|9468.5|9431|9473.5|9436|9468|9430.5|0
1614249300000|2021-02-25 10:35:00|9469|9431.5|9468.5|9431|9473|9435.5|9467.5|9430|0
1614249600000|2021-02-25 10:40:00|9469|9431.5|9457|9419.5|9469|9431.5|9457|9419.5|0
1614249900000|2021-02-25 10:45:00|9455.5|9418|9460.6|9423.1|9462.5|9425|9455|9417.5|0
1614250200000|2021-02-25 10:50:00|9461.1|9423.6|9464.7|9427.2|9464.7|9427.2|9461.1|9423.6|0
1614250500000|2021-02-25 10:55:00|9465.6|9428.1|9468.1|9430.6|9468.1|9430.6|9465.6|9428.1|0
1614250800000|2021-02-25 11:00:00|9467.6|9430.1|9478.1|9440.6|9478.6|9441.1|9467.6|9430.1|0
1614251100000|2021-02-25 11:05:00|9477.6|9440.1|9478.1|9440.6|9478.1|9440.6|9477.6|9440.1|0
1614251400000|2021-02-25 11:10:00|9478.3|9440.8|9480.1|9442.6|9480.1|9442.6|9478.3|9440.8|0
1614251700000|2021-02-25 11:15:00|9480.6|9443.1|9483.1|9445.6|9483.6|9446.1|9480.6|9443.1|0
1614252000000|2021-02-25 11:20:00|9482.6|9445.1|9479.6|9442.1|9483.1|9445.6|9479.6|9442.1|0
1614252300000|2021-02-25 11:25:00|9476.6|9439.1|9476.6|9439.1|9477.1|9439.6|9476.1|9438.6|0
1614252600000|2021-02-25 11:30:00|9477.6|9440.1|9477.1|9439.6|9478.1|9440.6|9477.1|9439.6|0
1614252900000|2021-02-25 11:35:00|9475.6|9438.1|9475.6|9438.1|9475.7|9438.2|9475.6|9438.1|0
1614253200000|2021-02-25 11:40:00|9474.1|9436.6|9476.1|9438.6|9476.1|9438.6|9474.1|9436.6|0
1614253500000|2021-02-25 11:45:00|9476.2|9438.7|9469.1|9431.6|9477.6|9440.1|9469.1|9431.6|0
1614253800000|2021-02-25 11:50:00|9469.3|9431.8|9471.6|9434.1|9471.6|9434.1|9469.3|9431.8|0
1614254100000|2021-02-25 11:55:00|9470.6|9433.1|9468.6|9431.1|9471.1|9433.6|9467.1|9429.6|0
1614254400000|2021-02-25 12:00:00|9468.2|9430.7|9475.1|9437.6|9475.1|9437.6|9466.6|9429.1|0
1614254700000|2021-02-25 12:05:00|9478.6|9441.1|9470.1|9432.6|9478.6|9441.1|9469.7|9432.2|0
1614255000000|2021-02-25 12:10:00|9470|9432.5|9481.1|9443.6|9481.1|9443.6|9468.1|9430.6|0
1614255300000|2021-02-25 12:15:00|9480.6|9443.1|9483.1|9445.6|9485.1|9447.6|9480.6|9443.1|0
1614255600000|2021-02-25 12:20:00|9484.6|9447.1|9495.7|9458.2|9495.7|9458.2|9484.6|9447.1|0
1614255900000|2021-02-25 12:25:00|9499.2|9461.7|9494.8|9457.3|9502.3|9464.8|9491.3|9453.8|0
1614256200000|2021-02-25 12:30:00|9494.3|9456.8|9491.8|9454.3|9494.8|9457.3|9490.8|9453.3|0
1614256500000|2021-02-25 12:35:00|9490.8|9453.3|9492.9|9455.4|9498.3|9460.8|9484.8|9447.3|0
1614256800000|2021-02-25 12:40:00|9493.4|9455.9|9486.4|9448.9|9493.4|9455.9|9486.4|9448.9|0
1614257100000|2021-02-25 12:45:00|9486|9448.5|9485.4|9447.9|9486.9|9449.4|9480|9442.5|0
1614257400000|2021-02-25 12:50:00|9485.3|9447.8|9482.2|9444.7|9485.3|9447.8|9478.4|9440.9|0
1614257700000|2021-02-25 12:55:00|9481.4|9443.9|9487.9|9450.4|9490.9|9453.4|9480.4|9442.9|0
1614258000000|2021-02-25 13:00:00|9488.4|9450.9|9478.4|9440.9|9488.4|9450.9|9464.9|9427.4|0
1614258300000|2021-02-25 13:05:00|9477.9|9440.4|9475.9|9438.4|9490.9|9453.4|9472.9|9435.4|0
1614258600000|2021-02-25 13:10:00|9476.4|9438.9|9443.9|9406.4|9476.4|9438.9|9443.9|9406.4|0
1614258900000|2021-02-25 13:15:00|9444.4|9406.9|9454.4|9416.9|9468.4|9430.9|9443.9|9406.4|0
1614259200000|2021-02-25 13:20:00|9453.9|9416.4|9446.9|9409.4|9457.9|9420.4|9442.4|9404.9|0
1614259500000|2021-02-25 13:25:00|9447.4|9409.9|9457.4|9419.9|9460.4|9422.9|9443.9|9406.4|0
1614259800000|2021-02-25 13:30:00|9457.9|9420.4|9431.6|9394.1|9469.4|9431.9|9429.6|9392.1|0
1614260100000|2021-02-25 13:35:00|9432|9394.5|9415.6|9378.1|9439.1|9401.6|9398.6|9361.1|0
1614260400000|2021-02-25 13:40:00|9415.5|9378|9419.8|9382.3|9423.1|9385.6|9404.1|9366.6|0
1614260700000|2021-02-25 13:45:00|9421.1|9383.6|9424.6|9387.1|9431.6|9394.1|9411.1|9373.6|0
1614261000000|2021-02-25 13:50:00|9422.1|9384.6|9375.4|9337.9|9422.1|9384.6|9368.6|9331.1|75
1614261300000|2021-02-25 13:55:00|9374.6|9337.1|9353.6|9316.1|9374.6|9337.1|9329.1|9291.6|0
1614261600000|2021-02-25 14:00:00|9359.1|9321.6|9369.9|9332.4|9376.1|9338.6|9347.1|9309.6|0
1614261900000|2021-02-25 14:05:00|9370.4|9332.9|9369.9|9332.4|9380.9|9343.4|9354.9|9317.4|0
1614262200000|2021-02-25 14:10:00|9368.4|9330.9|9353.5|9316|9369.4|9331.9|9351.4|9313.9|0
1614262500000|2021-02-25 14:15:00|9350.9|9313.4|9377.4|9339.9|9377.9|9340.4|9350.9|9313.4|0
1614262800000|2021-02-25 14:20:00|9377.1|9339.6|9383.4|9345.9|9386.4|9348.9|9359.9|9322.4|0
1614263100000|2021-02-25 14:25:00|9383.9|9346.4|9380.4|9342.9|9392.8|9355.3|9376.4|9338.9|0
1614263400000|2021-02-25 14:30:00|9380.5|9343|9368.1|9330.6|9380.5|9349.1|9360|9323.4|3
1614263700000|2021-02-25 14:35:00|9367|9329.5|9344.5|9307|9371.1|9333.6|9337.1|9299.6|0
1614264000000|2021-02-25 14:40:00|9343.6|9306.1|9337.1|9299.6|9355.6|9318.1|9329.6|9292.1|0
1614264300000|2021-02-25 14:45:00|9337|9299.5|9291.8|9254.3|9343.4|9305.9|9290.8|9253.3|0
1614264600000|2021-02-25 14:50:00|9293.6|9256.1|9276.4|9238.9|9304.2|9266.7|9275.5|9238|0
1614264900000|2021-02-25 14:55:00|9276|9238.5|9284.6|9247.1|9291|9253.5|9259.4|9227.9|0
1614265200000|2021-02-25 15:00:00|9283.7|9246.2|9260.4|9235.4|9283.7|9246.2|9250.6|9228.1|0
1614265500000|2021-02-25 15:05:00|9260.8|9235.8|9243.8|9206.3|9271.3|9236.5|9243.4|9205.9|1
1614265800000|2021-02-25 15:10:00|9243.3|9205.8|9238.1|9200.6|9257.3|9219.8|9234.8|9197.3|0
1614266100000|2021-02-25 15:15:00|9237.1|9199.6|9251.3|9213.8|9255.5|9218|9205.3|9185.8|0
1614266400000|2021-02-25 15:20:00|9252.7|9215.2|9221.2|9196.2|9255.5|9218|9221.2|9192.5|0
1614266700000|2021-02-25 15:25:00|9209.2|9194.2|9187.5|9150|9218.5|9198.3|9182.1|9144.6|1
1614267000000|2021-02-25 15:30:00|9187|9149.5|9175.2|9137.7|9187|9149.5|9165.7|9128.2|0
1614267300000|2021-02-25 15:35:00|9174.7|9137.2|9175.1|9137.6|9188.6|9151.1|9174.2|9136.7|0
1614267600000|2021-02-25 15:40:00|9174.7|9137.2|9160.1|9122.6|9176.6|9139.1|9159.1|9121.6|0
1614267900000|2021-02-25 15:45:00|9159.6|9122.1|9117.9|9080.4|9159.6|9122.1|9117.9|9080.4|1
1614268200000|2021-02-25 15:50:00|9118|9080.5|9114.4|9076.9|9127.9|9090.4|9108.9|9071.4|0
1614268500000|2021-02-25 15:55:00|9114.9|9077.4|9125|9087.5|9133|9095.5|9108.9|9071.4|0
1614268800000|2021-02-25 16:00:00|9124.9|9087.4|9136|9098.5|9146.5|9109|9117|9079.5|0
1614269100000|2021-02-25 16:05:00|9134.5|9097|9159.8|9122.3|9161|9123.5|9132.5|9095|0
1614269400000|2021-02-25 16:10:00|9161|9123.5|9156.5|9119|9165|9127.5|9152|9114.5|0
1614269700000|2021-02-25 16:15:00|9157|9119.5|9132|9094.5|9157|9119.5|9132|9094.5|0
1614270000000|2021-02-25 16:20:00|9133.5|9096|9169.4|9131.9|9169.5|9132|9133.5|9096|0
1614270300000|2021-02-25 16:25:00|9169|9131.5|9187.8|9150.3|9188.6|9151.1|9168|9130.5|0
1614270600000|2021-02-25 16:30:00|9190|9152.5|9169.5|9132|9193.5|9156|9169.5|9132|0
1614270900000|2021-02-25 16:35:00|9170.1|9132.6|9167.4|9129.9|9178|9140.5|9164.4|9126.9|0
1614271200000|2021-02-25 16:40:00|9166.9|9129.4|9168.9|9131.4|9171.4|9133.9|9157.9|9120.4|0
1614271500000|2021-02-25 16:45:00|9170.4|9132.9|9170.5|9133|9171|9133.5|9156.4|9118.9|0
1614271800000|2021-02-25 16:50:00|9171|9133.5|9160|9122.5|9171|9133.5|9154.5|9117|0
1614272100000|2021-02-25 16:55:00|9160.3|9122.8|9153|9115.5|9162.5|9125|9148|9110.5|0
1614272400000|2021-02-25 17:00:00|9153.5|9116|9150|9112.5|9153.5|9116|9144|9106.5|0
1614272700000|2021-02-25 17:05:00|9149.9|9112.4|9155|9117.5|9157|9119.5|9149|9111.5|0
1614273000000|2021-02-25 17:10:00|9154.5|9117|9155|9117.5|9159.5|9122|9151|9113.5|0
1614273300000|2021-02-25 17:15:00|9154|9116.5|9154.5|9117|9163.5|9126|9151.5|9114|0
1614273600000|2021-02-25 17:20:00|9155|9117.5|9149.5|9112|9159.5|9122|9149.3|9111.8|0
1614273900000|2021-02-25 17:25:00|9149.3|9111.8|9140.5|9103|9149.3|9111.8|9138.5|9101|0
1614274200000|2021-02-25 17:30:00|9142|9104.5|9140.4|9102.9|9142.8|9105.3|9135.5|9098|0
1614274500000|2021-02-25 17:35:00|9140|9102.5|9141.5|9104|9145|9107.5|9133|9095.5|0
1614274800000|2021-02-25 17:40:00|9141.4|9103.9|9126.6|9089.1|9143.5|9106|9126.5|9089|1
1614275100000|2021-02-25 17:45:00|9127|9089.5|9119|9081.5|9127|9089.5|9118.5|9081|0
1614275400000|2021-02-25 17:50:00|9117.5|9080|9117|9079.5|9131|9093.5|9114|9076.5|0
1614275700000|2021-02-25 17:55:00|9117.2|9079.7|9113.5|9076|9120.5|9083|9108.5|9071|0
1614276000000|2021-02-25 18:00:00|9114.1|9076.6|9090|9052.5|9120.4|9082.9|9089.9|9052.4|0
1614276300000|2021-02-25 18:05:00|9091.5|9054|9091.6|9054.1|9098.4|9060.9|9084|9046.5|0
1614276600000|2021-02-25 18:10:00|9093.1|9055.6|9073.6|9036.1|9098.1|9060.6|9072.6|9035.1|0
1614276900000|2021-02-25 18:15:00|9073.4|9035.9|9069.6|9032.1|9074.6|9037.1|9064.6|9027.1|0
1614304800000|2021-02-26 02:00:00|8924.8|8887.3|8952|8914.5|8952.1|8914.6|8919.8|8882.3|0
1614305100000|2021-02-26 02:05:00|8949.8|8912.3|8943.8|8906.3|8956.8|8919.3|8933.8|8896.3|0
1614305400000|2021-02-26 02:10:00|8946.8|8909.3|8940.3|8902.8|8949.8|8912.3|8939.8|8902.3|0
1614305700000|2021-02-26 02:15:00|8943.8|8906.3|8936.8|8899.3|8945.3|8907.8|8936.8|8899.3|0
1614306000000|2021-02-26 02:20:00|8929.8|8892.3|8933.8|8896.3|8934.8|8897.3|8920.8|8883.3|0
1614306300000|2021-02-26 02:25:00|8933.9|8896.4|8939.9|8902.4|8942.4|8904.9|8930.3|8892.8|0
1614306600000|2021-02-26 02:30:00|8939.4|8901.9|8939.4|8901.9|8941.4|8903.9|8939.4|8901.9|0
1614306900000|2021-02-26 02:35:00|8938.9|8901.4|8931.4|8893.9|8938.9|8901.4|8929.9|8892.4|0
1614307200000|2021-02-26 02:40:00|8930.9|8893.4|8922.4|8884.9|8931.4|8893.9|8919.9|8882.4|0
1614307500000|2021-02-26 02:45:00|8922.9|8885.4|8921.9|8884.4|8924.4|8886.9|8920.9|8883.4|0
1614307800000|2021-02-26 02:50:00|8922.4|8884.9|8920.9|8883.4|8936.9|8899.4|8920.9|8883.4|0
1614308100000|2021-02-26 02:55:00|8920.8|8883.3|8914.9|8877.4|8924.9|8887.4|8914.9|8877.4|0
1614308400000|2021-02-26 03:00:00|8914.8|8877.3|8919.9|8882.4|8919.9|8882.4|8900.6|8863.1|0
1614308700000|2021-02-26 03:05:00|8916.4|8878.9|8914.9|8877.4|8919.9|8882.4|8911.4|8873.9|0
1614309000000|2021-02-26 03:10:00|8914.8|8877.3|8909.4|8871.9|8918.4|8880.9|8909.4|8871.9|0
1614309300000|2021-02-26 03:15:00|8909.2|8871.7|8908.4|8870.9|8909.2|8871.7|8905.4|8867.9|0
1614309600000|2021-02-26 03:20:00|8907.9|8870.4|8906.4|8868.9|8908.4|8870.9|8906.4|8868.9|0
1614309900000|2021-02-26 03:25:00|8906.6|8869.1|8909.9|8872.4|8909.9|8872.4|8906.4|8868.9|0
1614310200000|2021-02-26 03:30:00|8909.7|8872.2|8908.9|8871.4|8909.7|8872.2|8906.9|8869.4|0
1614310500000|2021-02-26 03:35:00|8909.4|8871.9|8908.9|8871.4|8909.4|8871.9|8908.9|8871.4|0
1614311100000|2021-02-26 03:45:00|8909|8871.5|8916.9|8879.4|8917.4|8879.9|8908.9|8871.4|0
1614311400000|2021-02-26 03:50:00|8917.4|8879.9|8916.4|8878.9|8925.9|8888.4|8915.4|8877.9|0
1614311700000|2021-02-26 03:55:00|8916.6|8879.1|8915.4|8877.9|8920.3|8882.8|8915.4|8877.9|0
1614312000000|2021-02-26 04:00:00|8915.6|8878.1|8915|8877.5|8917.4|8879.9|8914.9|8877.4|0
1614312300000|2021-02-26 04:05:00|8915.5|8878|8917|8879.5|8918.5|8881|8914.5|8877|0
1614312600000|2021-02-26 04:10:00|8916.5|8879|8909|8871.5|8919|8881.5|8908.5|8871|0
1614313200000|2021-02-26 04:20:00|8909.5|8872|8909.5|8872|8909.5|8872|8908|8870.5|0
1614313500000|2021-02-26 04:25:00|8909|8871.5|8909|8871.5|8909.5|8872|8909|8871.5|0
1614314100000|2021-02-26 04:35:00|8909.5|8872|8909.5|8872|8909.5|8872|8909.5|8872|0
1614314400000|2021-02-26 04:40:00|8910.5|8873|8916.5|8879|8916.5|8879|8910.5|8873|0
1614314700000|2021-02-26 04:45:00|8916.6|8879.1|8917|8879.5|8917|8879.5|8916.6|8879.1|0
1614315000000|2021-02-26 04:50:00|8917.3|8879.8|8916.5|8879|8920.5|8883|8916.5|8879|0
1614315300000|2021-02-26 04:55:00|8916.7|8879.2|8914|8876.5|8924.1|8886.6|8913|8875.5|0
1614315600000|2021-02-26 05:00:00|8912.5|8875|8907|8869.5|8913|8875.5|8906.5|8869|0
1614315900000|2021-02-26 05:05:00|8906.5|8869|8908.6|8871.1|8909.5|8872|8906.5|8869|0
1614316200000|2021-02-26 05:10:00|8908.7|8871.2|8909.1|8871.6|8911.6|8874.1|8907.6|8870.1|0
1614316500000|2021-02-26 05:15:00|8908.9|8871.4|8909.6|8872.1|8910.1|8872.6|8907.1|8869.6|0
1614316800000|2021-02-26 05:20:00|8910.1|8872.6|8909.1|8871.6|8912.1|8874.6|8906.6|8869.1|0
1614317100000|2021-02-26 05:25:00|8908.6|8871.1|8908.6|8871.1|8922.1|8884.6|8905.1|8867.6|0
1614317400000|2021-02-26 05:30:00|8909.6|8872.1|8908.1|8870.6|8913.6|8876.1|8908.1|8870.6|0
1614317700000|2021-02-26 05:35:00|8908.6|8871.1|8919.1|8881.6|8919.1|8881.6|8908.1|8870.6|0
1614318000000|2021-02-26 05:40:00|8918.1|8880.6|8925.1|8887.6|8933.6|8896.1|8918.1|8880.6|0
1614318300000|2021-02-26 05:45:00|8925.7|8888.2|8929.1|8891.6|8931.1|8893.6|8925.7|8888.2|0
1614318600000|2021-02-26 05:50:00|8929.2|8891.7|8930.1|8892.6|8930.1|8892.6|8929.2|8891.7|0
1614318900000|2021-02-26 05:55:00|8933.6|8896.1|8931.1|8893.6|8933.6|8896.1|8930.6|8893.1|0
1614319200000|2021-02-26 06:00:00|8930.1|8892.6|8930.6|8893.1|8931.6|8894.1|8930.1|8892.6|0
1614319500000|2021-02-26 06:05:00|8929.6|8892.1|8937.6|8900.1|8938.1|8900.6|8929.6|8892.1|0
1614319800000|2021-02-26 06:10:00|8937.7|8900.2|8945.1|8907.6|8947.1|8909.6|8937.7|8900.2|0
1614320100000|2021-02-26 06:15:00|8945.3|8907.8|8943.6|8906.1|8949.1|8911.6|8943.1|8905.6|0
1614320400000|2021-02-26 06:20:00|8945.6|8908.1|8942.1|8904.6|8946.6|8909.1|8942.1|8904.6|0
1614320700000|2021-02-26 06:25:00|8942.2|8904.7|8945.6|8908.1|8945.6|8908.1|8942.2|8904.7|0
1614321000000|2021-02-26 06:30:00|8944.6|8907.1|8948.6|8911.1|8949.6|8912.1|8941.1|8903.6|0
1614321300000|2021-02-26 06:35:00|8949.1|8911.6|8952.6|8915.1|8954.6|8917.1|8949.1|8911.6|0
1614321600000|2021-02-26 06:40:00|8952.1|8914.6|8941.6|8904.1|8952.6|8915.1|8941.6|8904.1|0
1614321900000|2021-02-26 06:45:00|8941.3|8903.8|8934.7|8897.2|8941.3|8903.8|8934.7|8897.2|0
1614322200000|2021-02-26 06:50:00|8935.2|8897.7|8927.2|8889.7|8935.2|8897.7|8918.4|8880.9|0
1614322500000|2021-02-26 06:55:00|8927.3|8889.8|8931.7|8894.2|8933.2|8895.7|8927.3|8889.8|0
1614322800000|2021-02-26 07:00:00|8931.2|8893.7|8932.7|8895.2|8932.7|8895.2|8931.2|8893.7|0
1614323100000|2021-02-26 07:05:00|8932.2|8894.7|8913.2|8875.7|8933.2|8895.7|8911.7|8874.2|0
1614323400000|2021-02-26 07:10:00|8912.7|8875.2|8911.2|8873.7|8913.2|8875.7|8909.7|8872.2|0
1614323700000|2021-02-26 07:15:00|8910.7|8873.2|8914.2|8876.7|8915.7|8878.2|8910.7|8873.2|0
1614324000000|2021-02-26 07:20:00|8914.7|8877.2|8925.2|8887.7|8928.7|8891.2|8914.2|8876.7|0
1614324300000|2021-02-26 07:25:00|8925.7|8888.2|8925.2|8887.7|8927.2|8889.7|8923.2|8885.7|0
1614324600000|2021-02-26 07:30:00|8926.2|8888.7|8924.2|8886.7|8926.2|8888.7|8922.7|8885.2|0
1614324900000|2021-02-26 07:35:00|8923.7|8886.2|8924.7|8887.2|8928.2|8890.7|8923.7|8886.2|0
1614325200000|2021-02-26 07:40:00|8925.7|8888.2|8921.2|8883.7|8925.7|8888.2|8921.2|8883.7|0
1614325500000|2021-02-26 07:45:00|8920.7|8883.2|8918.2|8880.7|8920.7|8883.2|8917.7|8880.2|0
1614325800000|2021-02-26 07:50:00|8918.1|8880.6|8912.2|8874.7|8918.1|8880.6|8911.2|8873.7|0
1614326100000|2021-02-26 07:55:00|8912.3|8874.8|8915.2|8877.7|8919.2|8881.7|8912.3|8874.8|0
1614326400000|2021-02-26 08:00:00|8914.9|8877.4|8908.2|8870.7|8914.9|8877.4|8906.2|8868.7|0
1614326700000|2021-02-26 08:05:00|8907.2|8869.7|8913.8|8876.3|8916.4|8878.9|8906.7|8869.2|0
1614327000000|2021-02-26 08:10:00|8914.2|8876.7|8915.7|8878.2|8916.2|8878.7|8914.2|8876.7|0
1614327300000|2021-02-26 08:15:00|8916.2|8878.7|8927.7|8890.2|8927.7|8890.2|8915.7|8878.2|0
1614327600000|2021-02-26 08:20:00|8927.2|8889.7|8938.7|8901.2|8941.2|8903.7|8924.2|8886.7|0
1614327900000|2021-02-26 08:25:00|8939|8901.5|8940.8|8903.3|8951.8|8914.3|8939|8901.5|0
1614328200000|2021-02-26 08:30:00|8941.3|8903.8|8940.3|8902.8|8941.8|8904.3|8940.3|8902.8|0
1614328500000|2021-02-26 08:35:00|8943.2|8905.7|8946.3|8908.8|8951.3|8913.8|8941.3|8903.8|0
1614328800000|2021-02-26 08:40:00|8946.2|8908.7|8940.3|8902.8|8946.2|8908.7|8937.8|8900.3|0
1614329100000|2021-02-26 08:45:00|8940.2|8902.7|8940.8|8903.3|8942.3|8904.8|8932.8|8895.3|0
1614329400000|2021-02-26 08:50:00|8940.3|8902.8|8943.3|8905.8|8947.3|8909.8|8939.3|8901.8|0
1614329700000|2021-02-26 08:55:00|8942.8|8905.3|8938.8|8901.3|8942.8|8905.3|8935.3|8897.8|0
1614330000000|2021-02-26 09:00:00|8938.3|8900.8|8933.3|8895.8|8942.3|8904.8|8933.3|8895.8|0
1614330300000|2021-02-26 09:05:00|8932.8|8895.3|8936.3|8898.8|8937.3|8899.8|8931.8|8894.3|0
1614330600000|2021-02-26 09:10:00|8935.3|8897.8|8925.3|8887.8|8935.3|8897.8|8924.3|8886.8|0
1614330900000|2021-02-26 09:15:00|8924.3|8886.8|8923.3|8885.8|8929.2|8891.7|8918.3|8880.8|0
1614331200000|2021-02-26 09:20:00|8923.4|8885.9|8917.8|8880.3|8926.3|8888.8|8917.8|8880.3|0
1614331500000|2021-02-26 09:25:00|8917.3|8879.8|8917.8|8880.3|8917.8|8880.3|8914.3|8876.8|0
1614331800000|2021-02-26 09:30:00|8917.3|8879.8|8914.3|8876.8|8917.3|8879.8|8913.8|8876.3|0
1614332100000|2021-02-26 09:35:00|8915.3|8877.8|8919.3|8881.8|8922.8|8885.3|8914.3|8876.8|0
1614332400000|2021-02-26 09:40:00|8918.8|8881.3|8926.3|8888.8|8926.3|8888.8|8917.8|8880.3|0
1614332700000|2021-02-26 09:45:00|8926.8|8889.3|8921.3|8883.8|8927.9|8890.4|8920.3|8882.8|0
1614333000000|2021-02-26 09:50:00|8920.8|8883.3|8913.8|8876.3|8921.8|8884.3|8911.8|8874.3|0
1614333300000|2021-02-26 09:55:00|8913.3|8875.8|8910.8|8873.3|8913.3|8875.8|8910.5|8873|0
1614333600000|2021-02-26 10:00:00|8910.3|8872.8|8907.4|8869.9|8914.3|8876.8|8905.3|8867.8|0
1614333900000|2021-02-26 10:05:00|8907.3|8869.8|8905.9|8868.4|8908.4|8870.9|8904.9|8867.4|0
1614334200000|2021-02-26 10:10:00|8905.4|8867.9|8898.9|8861.4|8905.9|8868.4|8894.9|8857.4|0
1614334500000|2021-02-26 10:15:00|8899.4|8861.9|8899.4|8861.9|8901.4|8863.9|8894.9|8857.4|0
1614334800000|2021-02-26 10:20:00|8902.4|8864.9|8898.4|8860.9|8903.9|8866.4|8896.9|8859.4|0
1614335100000|2021-02-26 10:25:00|8897.9|8860.4|8899.4|8861.9|8900.4|8862.9|8897.4|8859.9|0
1614335400000|2021-02-26 10:30:00|8899.7|8862.2|8910.4|8872.9|8912.9|8875.4|8899.7|8862.2|0
1614335700000|2021-02-26 10:35:00|8910.9|8873.4|8907.9|8870.4|8912.4|8874.9|8905.4|8867.9|0
1614336000000|2021-02-26 10:40:00|8908.4|8870.9|8909.4|8871.9|8910.4|8872.9|8908.4|8870.9|0
1614336300000|2021-02-26 10:45:00|8909.9|8872.4|8904.4|8866.9|8909.9|8872.4|8904.4|8866.9|0
1614336600000|2021-02-26 10:50:00|8902.9|8865.4|8896.4|8858.9|8903.9|8866.4|8896.4|8858.9|0
1614336900000|2021-02-26 10:55:00|8896.7|8859.2|8898.9|8861.4|8900.4|8862.9|8895.9|8858.4|0
1614337200000|2021-02-26 11:00:00|8899|8861.5|8899.9|8862.4|8901.5|8864|8899|8861.5|0
1614337500000|2021-02-26 11:05:00|8899.4|8861.9|8899.9|8862.4|8900.9|8863.4|8899.4|8861.9|0
1614337800000|2021-02-26 11:10:00|8899.4|8861.9|8896.4|8858.9|8899.9|8862.4|8896.4|8858.9|0
1614338100000|2021-02-26 11:15:00|8896.5|8859|8896.4|8858.9|8899.9|8862.4|8895.4|8857.9|0
1614338400000|2021-02-26 11:20:00|8895.9|8858.4|8894.9|8857.4|8899.9|8862.4|8894.9|8857.4|0
1614338700000|2021-02-26 11:25:00|8895|8857.5|8884.9|8847.4|8895.9|8858.4|8884.9|8847.4|0
1614339000000|2021-02-26 11:30:00|8881.4|8843.9|8883.4|8845.9|8885.4|8847.9|8879.9|8842.4|0
1614339300000|2021-02-26 11:35:00|8883.2|8845.7|8881.4|8843.9|8883.9|8846.4|8880.4|8842.9|0
1614339600000|2021-02-26 11:40:00|8881.3|8843.8|8883|8845.5|8885.4|8847.9|8875.9|8838.4|0
1614339900000|2021-02-26 11:45:00|8883.5|8846|8879|8841.5|8884.5|8847|8879|8841.5|0
1614340200000|2021-02-26 11:50:00|8878|8840.5|8876.5|8839|8883|8845.5|8876.5|8839|0
1614340500000|2021-02-26 11:55:00|8876.4|8838.9|8874.5|8837|8876.5|8839|8874|8836.5|0
1614340800000|2021-02-26 12:00:00|8875|8837.5|8868.5|8831|8876|8838.5|8868|8830.5|0
1614341100000|2021-02-26 12:05:00|8869|8831.5|8861.5|8824|8874|8836.5|8860|8822.5|0
1614341400000|2021-02-26 12:10:00|8861|8823.5|8850.9|8813.4|8861|8823.5|8849|8811.5|0
1614341700000|2021-02-26 12:15:00|8850.5|8813|8855.5|8818|8863.5|8826|8850.5|8813|0
1614342000000|2021-02-26 12:20:00|8855.4|8817.9|8855.5|8818|8859.5|8822|8850.5|8813|0
1614342300000|2021-02-26 12:25:00|8856|8818.5|8854|8816.5|8860|8822.5|8853.5|8816|0
1614342600000|2021-02-26 12:30:00|8853.8|8816.3|8871|8833.5|8874|8836.5|8850.6|8813.1|0
1614342900000|2021-02-26 12:35:00|8871.5|8834|8880|8842.5|8881|8843.5|8871.5|8834|0
1614343200000|2021-02-26 12:40:00|8879|8841.5|8890.2|8852.7|8891.2|8853.7|8878|8840.5|0
1614343500000|2021-02-26 12:45:00|8889.7|8852.2|8885.7|8848.2|8894.7|8857.2|8885.2|8847.7|0
1614343800000|2021-02-26 12:50:00|8885.8|8848.3|8871.2|8833.7|8892.7|8855.2|8871.2|8833.7|0
1614344100000|2021-02-26 12:55:00|8870.7|8833.2|8850.7|8813.2|8873.2|8835.7|8850.7|8813.2|0
1614344400000|2021-02-26 13:00:00|8851.2|8813.7|8823.7|8786.2|8857.2|8819.7|8822.4|8784.9|0
1614344700000|2021-02-26 13:05:00|8823.8|8786.3|8750.8|8713.3|8824.7|8787.2|8750.8|8713.3|0
1614345000000|2021-02-26 13:10:00|8750.6|8713.1|8759.8|8722.3|8760.3|8722.8|8730.3|8692.8|0
1614345300000|2021-02-26 13:15:00|8760.5|8723|8776.3|8738.8|8786.2|8748.7|8744.3|8706.8|0
1614345600000|2021-02-26 13:20:00|8774.5|8737|8791.8|8754.3|8803.3|8765.8|8772.8|8735.3|0
1614345900000|2021-02-26 13:25:00|8791.7|8754.2|8784.8|8747.3|8793.3|8755.8|8776.8|8739.3|0
1614346200000|2021-02-26 13:30:00|8785|8747.5|8818.3|8780.8|8821.8|8784.3|8781.3|8743.8|0
1614346500000|2021-02-26 13:35:00|8817.3|8779.8|8819.8|8782.3|8844.8|8807.3|8816.8|8779.3|0
1614346800000|2021-02-26 13:40:00|8821.3|8783.8|8819.3|8781.8|8826.2|8788.7|8809.8|8772.3|0
1614347100000|2021-02-26 13:45:00|8819.2|8781.7|8840.3|8802.8|8842.8|8805.3|8814.3|8776.8|0
1614347400000|2021-02-26 13:50:00|8840.2|8802.7|8866.3|8828.8|8866.8|8829.3|8837.8|8800.3|0
1614347700000|2021-02-26 13:55:00|8866.2|8828.7|8874.3|8836.8|8881.7|8844.2|8858.8|8821.3|0
1614348000000|2021-02-26 14:00:00|8874.4|8836.9|8894.8|8857.3|8902.3|8864.8|8873.3|8835.8|0
1614348300000|2021-02-26 14:05:00|8895|8857.5|8902.3|8864.8|8902.3|8864.8|8884.9|8847.4|0
1614348600000|2021-02-26 14:10:00|8902.2|8864.7|8909.3|8871.8|8920.3|8882.8|8900.8|8863.3|0
1614348900000|2021-02-26 14:15:00|8907.8|8870.3|8903.3|8865.8|8908.3|8870.8|8896.8|8859.3|0
1614349200000|2021-02-26 14:20:00|8903.8|8866.3|8922.5|8885|8924.5|8887|8903.8|8866.3|0
1614349500000|2021-02-26 14:25:00|8925.5|8888|8916.5|8879|8933|8895.5|8914|8876.5|0
1614349800000|2021-02-26 14:30:00|8912.5|8875|8909.6|8872.1|8925.5|8888|8896.1|8858.6|1
1614350100000|2021-02-26 14:35:00|8909.4|8871.9|8915.1|8877.6|8919.4|8881.9|8896.5|8859|0
1614350400000|2021-02-26 14:40:00|8915.6|8878.1|8917.6|8880.1|8920.9|8883.4|8910.2|8872.7|0
1614350700000|2021-02-26 14:45:00|8921.6|8884.1|8951.6|8914.1|8963.1|8925.6|8919.1|8881.6|0
1614351000000|2021-02-26 14:50:00|8949.6|8912.1|8939.1|8901.6|8953.1|8915.6|8933.6|8896.1|0
1614351300000|2021-02-26 14:55:00|8938.6|8901.1|8938.1|8900.6|8939.5|8902|8932.1|8894.6|0
1614351600000|2021-02-26 15:00:00|8938.6|8901.1|8957|8919.5|8959.1|8921.6|8937.9|8900.4|0
1614351900000|2021-02-26 15:05:00|8956.1|8918.6|8934.1|8896.6|8958.6|8921.1|8932.6|8895.1|0
1614352200000|2021-02-26 15:10:00|8934.2|8896.7|8952.1|8914.6|8953.1|8915.6|8934.2|8896.7|0
1614352500000|2021-02-26 15:15:00|8952.6|8915.1|8927|8889.5|8955.4|8917.9|8926.1|8888.6|0
1614352800000|2021-02-26 15:20:00|8926.6|8889.1|8917.1|8879.6|8929.5|8892|8914.1|8876.6|0
1614353100000|2021-02-26 15:25:00|8917.2|8879.7|8925.6|8888.1|8930.1|8892.6|8914.1|8876.6|0
1614353400000|2021-02-26 15:30:00|8923.7|8886.2|8929.6|8892.1|8933.6|8896.1|8907.6|8870.1|0
1614353700000|2021-02-26 15:35:00|8930.6|8893.1|8958.2|8920.7|8959.1|8921.6|8924.1|8886.6|0
1614354000000|2021-02-26 15:40:00|8959.1|8921.6|8951.6|8914.1|8963.6|8926.1|8948.6|8911.1|0
1614354300000|2021-02-26 15:45:00|8951.1|8913.6|8936.1|8898.6|8957.6|8920.1|8936.1|8898.6|0
1614354600000|2021-02-26 15:50:00|8935.6|8898.1|8933.6|8896.1|8946.1|8908.6|8924.6|8887.1|0
1614354900000|2021-02-26 15:55:00|8933.5|8896|8944.2|8906.7|8950.1|8912.6|8930.1|8892.6|0
1614355200000|2021-02-26 16:00:00|8944.6|8907.1|8941.1|8903.6|8944.8|8907.3|8931.6|8894.1|0
1614355500000|2021-02-26 16:05:00|8940.6|8903.1|8941.7|8904.2|8951.1|8913.6|8939.1|8901.6|0
1614355800000|2021-02-26 16:10:00|8942.3|8904.8|8928.3|8890.8|8943.1|8905.6|8923.2|8885.7|0
1614356100000|2021-02-26 16:15:00|8929.2|8891.7|8945.2|8907.7|8949.7|8912.2|8929.2|8891.7|0
1614356400000|2021-02-26 16:20:00|8945.7|8908.2|8940.1|8902.6|8949.7|8912.2|8938.7|8901.2|0
1614356700000|2021-02-26 16:25:00|8939.7|8902.2|8913.7|8876.2|8941.7|8904.2|8907.2|8869.7|0
1614357000000|2021-02-26 16:30:00|8914.6|8877.1|8924.7|8887.2|8931.7|8894.2|8914.6|8877.1|0
1614357300000|2021-02-26 16:35:00|8930.7|8893.2|8928.2|8890.7|8938.7|8901.2|8925.8|8888.3|0
1614357600000|2021-02-26 16:40:00|8928.7|8891.2|8914.7|8877.2|8928.7|8891.2|8914.2|8876.7|0
1614357900000|2021-02-26 16:45:00|8914.2|8876.7|8921.2|8883.7|8921.7|8884.2|8908.7|8871.2|0
1614358200000|2021-02-26 16:50:00|8920.2|8882.7|8918.7|8881.2|8923.1|8885.6|8917.2|8879.7|0
1614358500000|2021-02-26 16:55:00|8919|8881.5|8912.7|8875.2|8923.2|8885.7|8911.7|8874.2|0
1614358800000|2021-02-26 17:00:00|8912.8|8875.3|8895.7|8858.2|8915.7|8878.2|8894.7|8857.2|0
1614359100000|2021-02-26 17:05:00|8895.9|8858.4|8911.2|8873.7|8915.8|8878.3|8895.2|8857.7|0
1614359400000|2021-02-26 17:10:00|8911.3|8873.8|8931.7|8894.2|8932.7|8895.2|8909.8|8872.3|0
1614359700000|2021-02-26 17:15:00|8931.8|8894.3|8925.7|8888.2|8935.2|8897.7|8923.2|8885.7|0
1614360000000|2021-02-26 17:20:00|8925.2|8887.7|8912.2|8874.7|8925.2|8887.7|8911.2|8873.7|0
1614360300000|2021-02-26 17:25:00|8911.7|8874.2|8902.2|8864.7|8911.7|8874.2|8899.7|8862.2|0
1614360600000|2021-02-26 17:30:00|8902.6|8865.1|8897.2|8859.7|8910.7|8873.2|8894.7|8857.2|0
1614360900000|2021-02-26 17:35:00|8896.7|8859.2|8898.2|8860.7|8902.2|8864.7|8893.2|8855.7|0
1614361200000|2021-02-26 17:40:00|8897.7|8860.2|8902.3|8864.8|8906.2|8868.7|8894.2|8856.7|0
1614361500000|2021-02-26 17:45:00|8905.8|8868.3|8912.3|8874.8|8913.3|8875.8|8901.3|8863.8|0
1614361800000|2021-02-26 17:50:00|8911.3|8873.8|8920.8|8883.3|8922.8|8885.3|8907.8|8870.3|0
1614362100000|2021-02-26 17:55:00|8920.4|8882.9|8915.4|8877.9|8920.4|8882.9|8908.7|8871.2|0
1614362400000|2021-02-26 18:00:00|8915.8|8878.3|8904|8866.5|8920.5|8883|8900|8862.5|0
1614362700000|2021-02-26 18:05:00|8904.3|8866.8|8899.4|8861.9|8906.5|8869|8896.4|8858.9|0
1614363000000|2021-02-26 18:10:00|8899.3|8861.8|8892.4|8854.9|8899.4|8861.9|8892.4|8854.9|0
1614363300000|2021-02-26 18:15:00|8892.9|8855.4|8895.5|8858|8899.9|8862.4|8892.4|8854.9|0
1614363600000|2021-02-26 18:20:00|8895.4|8857.9|8899.5|8862|8900.5|8863|8894|8856.5|0
1614363900000|2021-02-26 18:25:00|8899.4|8861.9|8898.5|8861|8899.4|8861.9|8893.5|8856|0
1614364200000|2021-02-26 18:30:00|8899|8861.5|8894|8856.5|8903.5|8866|8893|8855.5|0
1614364500000|2021-02-26 18:35:00|8893.9|8856.4|8879|8841.5|8898|8860.5|8879|8841.5|0
1614364800000|2021-02-26 18:40:00|8878.9|8841.4|8897.9|8860.4|8899|8861.5|8878|8840.5|0
1614365100000|2021-02-26 18:45:00|8897.5|8860|8900|8862.5|8909|8871.5|8896|8858.5|0
1614365400000|2021-02-26 18:50:00|8900.5|8863|8913|8875.5|8913|8875.5|8899.5|8862|0
1614365700000|2021-02-26 18:55:00|8912|8874.5|8908.5|8871|8918.5|8881|8908.5|8871|0
1614366000000|2021-02-26 19:00:00|8909.5|8872|8908.9|8871.4|8914.5|8877|8900.9|8863.4|0
1614366300000|2021-02-26 19:05:00|8909|8871.5|8908.9|8871.4|8920.4|8882.9|8906.4|8868.9|0
1614366600000|2021-02-26 19:10:00|8909.4|8871.9|8887.4|8849.9|8919.9|8882.4|8881.3|8843.8|9
1614366900000|2021-02-26 19:15:00|8887.3|8849.8|8897.7|8860.2|8903.6|8866.1|8887.3|8849.8|0
1614564000000|2021-03-01 02:00:00|9044.8|9007.3|9046.2|9008.7|9048.2|9010.7|9042.7|9005.2|0
1614564300000|2021-03-01 02:05:00|9046.3|9008.8|9061.2|9023.7|9061.2|9023.7|9046.3|9008.8|0
1614565500000|2021-03-01 02:25:00|9042|9004.5|9041|9003.5|9042|9004.5|9041|9003.5|0
1614565800000|2021-03-01 02:30:00|9040.7|9003.2|9036|8998.5|9042.5|9005|9032.5|8995|0
1614566100000|2021-03-01 02:35:00|9036.3|8998.8|9046.8|9009.3|9047|9009.5|9036.3|8998.8|0
1614566400000|2021-03-01 02:40:00|9044.5|9007|9044|9006.5|9045|9007.5|9043.5|9006|0
1614566700000|2021-03-01 02:45:00|9043.5|9006|9052|9014.5|9053|9015.5|9042.5|9005|0
1614567000000|2021-03-01 02:50:00|9051.5|9014|9048|9010.5|9051.5|9014|9047.5|9010|0
1614567300000|2021-03-01 02:55:00|9047.4|9009.9|9035|8997.5|9047.4|9009.9|9033.5|8996|0
1614567600000|2021-03-01 03:00:00|9035.5|8998|9038|9000.5|9039|9001.5|9035.5|8998|0
1614567900000|2021-03-01 03:05:00|9032|8994.5|9038.5|9001|9038.5|9001|9028|8990.5|0
1614568200000|2021-03-01 03:10:00|9038.6|9001.1|9039|9001.5|9039|9001.5|9038.6|9001.1|0
1614568500000|2021-03-01 03:15:00|9039.2|9001.7|9047|9009.5|9047|9009.5|9039.2|9001.7|0
1614568800000|2021-03-01 03:20:00|9046.5|9009|9050|9012.5|9050|9012.5|9046.5|9009|0
1614569100000|2021-03-01 03:25:00|9049|9011.5|9044|9006.5|9050|9012.5|9044|9006.5|0
1614569400000|2021-03-01 03:30:00|9044.5|9007|9043|9005.5|9045|9007.5|9043|9005.5|0
1614569700000|2021-03-01 03:35:00|9043.1|9005.6|9043.1|9005.6|9043.1|9005.6|9043.1|9005.6|0
1614570000000|2021-03-01 03:40:00|9041.6|9004.1|9045.1|9007.6|9045.1|9007.6|9041.6|9004.1|0
1614570300000|2021-03-01 03:45:00|9045.2|9007.7|9046.6|9009.1|9046.6|9009.1|9045.2|9007.7|0
1614570600000|2021-03-01 03:50:00|9047.1|9009.6|9047.1|9009.6|9047.1|9009.6|9047.1|9009.6|0
1614570900000|2021-03-01 03:55:00|9046.1|9008.6|9046.1|9008.6|9046.1|9008.6|9045.1|9007.6|0
1614571200000|2021-03-01 04:00:00|9046.6|9009.1|9046.6|9009.1|9047.1|9009.6|9046.6|9009.1|0
1614572400000|2021-03-01 04:20:00|9050.6|9013.1|9051.6|9014.1|9051.6|9014.1|9050.6|9013.1|0
1614573300000|2021-03-01 04:35:00|9053.6|9016.1|9060.6|9023.1|9060.6|9023.1|9053.6|9016.1|0
1614573600000|2021-03-01 04:40:00|9060.8|9023.3|9064.1|9026.6|9066.1|9028.6|9060.8|9023.3|0
1614573900000|2021-03-01 04:45:00|9064.6|9027.1|9065.1|9027.6|9065.1|9027.6|9064.1|9026.6|0
1614574200000|2021-03-01 04:50:00|9065|9027.5|9065.1|9027.6|9065.1|9027.6|9064.1|9026.6|0
1614574500000|2021-03-01 04:55:00|9064.6|9027.1|9066.1|9028.6|9066.1|9028.6|9064.6|9027.1|0
1614574800000|2021-03-01 05:00:00|9065.1|9027.6|9065.1|9027.6|9067|9029.5|9064.1|9026.6|0
1614575100000|2021-03-01 05:05:00|9066.1|9028.6|9073.1|9035.6|9073.1|9035.6|9065.6|9028.1|0
1614575400000|2021-03-01 05:10:00|9073.6|9036.1|9084.6|9047.1|9085.6|9048.1|9073.6|9036.1|0
1614575700000|2021-03-01 05:15:00|9085.1|9047.6|9084.1|9046.6|9085.1|9047.6|9082.6|9045.1|0
1614576000000|2021-03-01 05:20:00|9084.3|9046.8|9088.1|9050.6|9088.6|9051.1|9084.3|9046.8|0
1614576300000|2021-03-01 05:25:00|9088.3|9050.8|9097.1|9059.6|9097.6|9060.1|9088.3|9050.8|0
1614576600000|2021-03-01 05:30:00|9097.2|9059.7|9110.2|9072.7|9110.7|9073.2|9097.2|9059.7|0
1614576900000|2021-03-01 05:35:00|9110|9072.5|9108.2|9070.7|9110|9072.5|9103.7|9066.2|0
1614577200000|2021-03-01 05:40:00|9108.1|9070.6|9109.7|9072.2|9110.7|9073.2|9107.7|9070.2|0
1614577500000|2021-03-01 05:45:00|9109.2|9071.7|9106.2|9068.7|9109.2|9071.7|9097.7|9060.2|0
1614577800000|2021-03-01 05:50:00|9106.1|9068.6|9106.7|9069.2|9109.2|9071.7|9104.7|9067.2|0
1614578100000|2021-03-01 05:55:00|9106.2|9068.7|9100.2|9062.7|9106.2|9068.7|9098.2|9060.7|0
1614578400000|2021-03-01 06:00:00|9095.6|9058.1|9092.4|9054.9|9095.6|9058.1|9092.4|9054.9|0
1614578700000|2021-03-01 06:05:00|9092.3|9054.8|9091.3|9053.8|9092.3|9054.8|9090.9|9053.4|0
1614579300000|2021-03-01 06:15:00|9090.7|9053.2|9090.7|9053.2|9090.7|9053.2|9090.7|9053.2|0
1614579600000|2021-03-01 06:20:00|9090.2|9052.7|9092.2|9054.7|9092.7|9055.2|9090.2|9052.7|0
1614579900000|2021-03-01 06:25:00|9092.5|9055|9099.2|9061.7|9099.2|9061.7|9092.5|9055|0
1614580200000|2021-03-01 06:30:00|9100.2|9062.7|9121.7|9084.2|9121.7|9084.2|9100.2|9062.7|0
1614580500000|2021-03-01 06:35:00|9122.2|9084.7|9125.7|9088.2|9132.7|9095.2|9119.7|9082.2|0
1614580800000|2021-03-01 06:40:00|9125.2|9087.7|9143.2|9105.7|9143.2|9105.7|9125.2|9087.7|0
1614581100000|2021-03-01 06:45:00|9146.2|9108.7|9148.7|9111.2|9156.7|9119.2|9146.2|9108.7|0
1614581400000|2021-03-01 06:50:00|9152.7|9115.2|9149.7|9112.2|9154.2|9116.7|9146.7|9109.2|0
1614581700000|2021-03-01 06:55:00|9150.2|9112.7|9152.2|9114.7|9159.2|9121.7|9146.7|9109.2|0
1614582000000|2021-03-01 07:00:00|9152.3|9114.8|9152.2|9114.7|9156.2|9118.7|9151.2|9113.7|0
1614582300000|2021-03-01 07:05:00|9153.2|9115.7|9152.7|9115.2|9154.7|9117.2|9151.7|9114.2|0
1614582600000|2021-03-01 07:10:00|9152.2|9114.7|9156.7|9119.2|9161.2|9123.7|9152.2|9114.7|0
1614582900000|2021-03-01 07:15:00|9156.4|9118.9|9153.7|9116.2|9156.4|9118.9|9152.2|9114.7|0
1614583200000|2021-03-01 07:20:00|9153.2|9115.7|9142.7|9105.2|9155.2|9117.7|9142.7|9105.2|0
1614583500000|2021-03-01 07:25:00|9142.8|9105.3|9141.6|9104.1|9143.2|9105.7|9140.1|9102.6|0
1614583800000|2021-03-01 07:30:00|9141.1|9103.6|9141.6|9104.1|9144.6|9107.1|9141.1|9103.6|0
1614584100000|2021-03-01 07:35:00|9141.7|9104.2|9144.6|9107.1|9145.1|9107.6|9141.7|9104.2|0
1614584400000|2021-03-01 07:40:00|9144.1|9106.6|9131.2|9093.7|9145.7|9108.2|9131.2|9093.7|0
1614584700000|2021-03-01 07:45:00|9133.7|9096.2|9135.2|9097.7|9135.2|9097.7|9126.4|9088.9|0
1614585000000|2021-03-01 07:50:00|9134.2|9096.7|9154.2|9116.7|9155.2|9117.7|9134.2|9096.7|0
1614585300000|2021-03-01 07:55:00|9154.3|9116.8|9145.7|9108.2|9155.7|9118.2|9145.7|9108.2|0
1614585600000|2021-03-01 08:00:00|9144.2|9106.7|9139.7|9102.2|9151.2|9113.7|9139.2|9101.7|0
1614585900000|2021-03-01 08:05:00|9139.5|9102|9139.7|9102.2|9139.7|9102.2|9134.7|9097.2|0
1614586200000|2021-03-01 08:10:00|9140.7|9103.2|9142.7|9105.2|9144.1|9106.6|9132.7|9095.2|0
1614586500000|2021-03-01 08:15:00|9143.7|9106.2|9140.7|9103.2|9144.7|9107.2|9140.7|9103.2|0
1614586800000|2021-03-01 08:20:00|9140.8|9103.3|9142.7|9105.2|9143.7|9106.2|9140.8|9103.3|0
1614587100000|2021-03-01 08:25:00|9143|9105.5|9155.7|9118.2|9155.7|9118.2|9143|9105.5|0
1614587400000|2021-03-01 08:30:00|9155.6|9118.1|9149.7|9112.2|9155.6|9118.1|9149.7|9112.2|0
1614587700000|2021-03-01 08:35:00|9149.2|9111.7|9152.7|9115.2|9152.7|9115.2|9149.2|9111.7|0
1614588000000|2021-03-01 08:40:00|9152.8|9115.3|9155.7|9118.2|9155.7|9118.2|9152.8|9115.3|0
1614588300000|2021-03-01 08:45:00|9155.8|9118.3|9177.8|9140.3|9178.7|9141.2|9155.8|9118.3|0
1614588600000|2021-03-01 08:50:00|9178.7|9141.2|9186.3|9148.8|9188.7|9151.2|9178.7|9141.2|0
1614588900000|2021-03-01 08:55:00|9187.2|9149.7|9166.2|9128.7|9187.2|9149.7|9165.7|9128.2|0
1614589200000|2021-03-01 09:00:00|9165.7|9128.2|9169.2|9131.7|9169.2|9131.7|9158.7|9121.2|0
1614589500000|2021-03-01 09:05:00|9168.2|9130.7|9180.2|9142.7|9180.2|9142.7|9168.2|9130.7|0
1614589800000|2021-03-01 09:10:00|9180.3|9142.8|9191.2|9153.7|9193.7|9156.2|9180.3|9142.8|0
1614590100000|2021-03-01 09:15:00|9191.1|9153.6|9191.3|9153.8|9202.2|9164.7|9186.3|9148.8|0
1614590400000|2021-03-01 09:20:00|9191.7|9154.2|9216.3|9178.8|9220.2|9182.7|9191.7|9154.2|0
1614590700000|2021-03-01 09:25:00|9216.1|9178.6|9192.8|9155.3|9216.1|9178.6|9191.3|9153.8|0
1614591000000|2021-03-01 09:30:00|9192.3|9154.8|9187.8|9150.3|9198.9|9161.4|9184.3|9146.8|0
1614591300000|2021-03-01 09:35:00|9188.3|9150.8|9156.1|9118.6|9188.8|9151.3|9156.1|9118.6|0
1614591900000|2021-03-01 09:45:00|9147.4|9109.9|9147.4|9109.9|9147.4|9109.9|9147.4|9109.9|0
1614605700000|2021-03-01 13:35:00|9251.2|9213.7|9253|9215.5|9256.7|9219.2|9249.3|9211.8|0
1614606000000|2021-03-01 13:40:00|9249.8|9212.3|9248|9210.5|9258.1|9220.6|9248|9210.5|0
1614606300000|2021-03-01 13:45:00|9250.3|9212.8|9246.6|9209.1|9250.3|9212.8|9239.7|9202.2|0
1614606600000|2021-03-01 13:50:00|9250.3|9212.8|9239.7|9202.2|9250.3|9212.8|9239.7|9202.2|0
1614606900000|2021-03-01 13:55:00|9238.8|9201.3|9217.2|9179.7|9238.8|9201.3|9217.2|9179.7|0
1614607200000|2021-03-01 14:00:00|9215.4|9177.9|9224.1|9186.6|9225|9187.5|9203.5|9166|0
1614607500000|2021-03-01 14:05:00|9227.3|9189.8|9220.9|9183.4|9237|9199.5|9214.5|9177|0
1614607800000|2021-03-01 14:10:00|9220.5|9183|9220.9|9183.4|9226.9|9189.4|9217.7|9180.2|0
1614608100000|2021-03-01 14:15:00|9220.5|9183|9218.2|9180.7|9220.5|9183|9184.3|9146.8|0
1614608400000|2021-03-01 14:20:00|9220|9182.5|9230.1|9192.6|9230.6|9193.1|9220|9182.5|0
1614608700000|2021-03-01 14:25:00|9230.6|9193.1|9236.6|9199.1|9243|9205.5|9230.6|9193.1|0
1614609000000|2021-03-01 14:30:00|9237|9199.5|9232|9194.5|9243|9205.5|9202.6|9165.1|0
1614609300000|2021-03-01 14:35:00|9224.6|9187.1|9209|9171.5|9224.6|9187.1|9200.7|9163.2|0
1614609600000|2021-03-01 14:40:00|9202.6|9165.1|9181.4|9143.9|9202.6|9165.1|9181|9143.5|0
1614609900000|2021-03-01 14:45:00|9192.9|9155.4|9198|9160.5|9227.4|9189.9|9186.8|9149.3|0
1614610200000|2021-03-01 14:50:00|9201.7|9164.2|9191.1|9153.6|9203|9165.5|9186.5|9149|0
1614610500000|2021-03-01 14:55:00|9190.6|9153.1|9191.6|9154.1|9191.6|9154.1|9178.2|9140.7|0
1614610800000|2021-03-01 15:00:00|9192.5|9155|9168.1|9130.6|9197.5|9160|9168.1|9130.6|0
1614611100000|2021-03-01 15:05:00|9167.2|9129.7|9171.8|9134.3|9173.7|9136.2|9165.4|9127.9|0
1614611400000|2021-03-01 15:10:00|9170.4|9132.9|9164|9126.5|9172.3|9134.8|9164|9126.5|0
1614611700000|2021-03-01 15:15:00|9164.9|9127.4|9170.9|9133.4|9173.7|9136.2|9158.5|9121|0
1614612000000|2021-03-01 15:20:00|9171.4|9133.9|9162.2|9124.7|9181|9143.5|9162.2|9124.7|0
1614612300000|2021-03-01 15:25:00|9159.4|9121.9|9159.9|9122.4|9164.9|9127.4|9159.4|9121.9|0
1614612600000|2021-03-01 15:30:00|9157.6|9120.1|9156.7|9119.2|9159.4|9121.9|9148.9|9111.4|0
1614612900000|2021-03-01 15:35:00|9155.3|9117.8|9162.7|9125.2|9168.2|9130.7|9155.3|9117.8|0
1614613200000|2021-03-01 15:40:00|9165.9|9128.4|9161.3|9123.8|9170.9|9133.4|9161.3|9123.8|0
1614613500000|2021-03-01 15:45:00|9163.1|9125.6|9165|9127.5|9175.1|9137.6|9163.1|9125.6|0
1614613800000|2021-03-01 15:50:00|9159.9|9122.4|9154.9|9117.4|9160.4|9122.9|9154.9|9117.4|0
1614614100000|2021-03-01 15:55:00|9157.6|9120.1|9165|9127.5|9172.8|9135.3|9157.2|9119.7|0
1614614400000|2021-03-01 16:00:00|9165.4|9127.9|9159.9|9122.4|9165.4|9127.9|9156.7|9119.2|0
1614614700000|2021-03-01 16:05:00|9158.1|9120.6|9161.8|9124.3|9161.8|9124.3|9156.7|9119.2|0
1614615000000|2021-03-01 16:10:00|9159.5|9122|9152.1|9114.6|9159.5|9122|9150.7|9113.2|0
1614615300000|2021-03-01 16:15:00|9152.6|9115.1|9152.6|9115.1|9152.6|9115.1|9152.6|9115.1|0
1614650400000|2021-03-02 02:00:00|9122.3|9084.8|9099.3|9061.8|9122.3|9084.8|9085.8|9048.3|0
1614650700000|2021-03-02 02:05:00|9099.4|9061.9|9099.3|9061.8|9116.8|9079.3|9093.3|9055.8|0
1614651000000|2021-03-02 02:10:00|9099.2|9061.7|9107.3|9069.8|9109.8|9072.3|9095.8|9058.3|0
1614651300000|2021-03-02 02:15:00|9116.3|9078.8|9121.8|9084.3|9121.8|9084.3|9116.3|9078.8|0
1614651600000|2021-03-02 02:20:00|9121.7|9084.2|9119.8|9082.3|9123.8|9086.3|9119.8|9082.3|0
1614651900000|2021-03-02 02:25:00|9119.9|9082.4|9108.3|9070.8|9120.8|9083.3|9106.8|9069.3|0
1614652200000|2021-03-02 02:30:00|9108.1|9070.6|9103.3|9065.8|9108.1|9070.6|9103.3|9065.8|0
1614652500000|2021-03-02 02:35:00|9102.8|9065.3|9075.3|9037.8|9102.8|9065.3|9075.3|9037.8|0
1614652800000|2021-03-02 02:40:00|9075.2|9037.7|9055.3|9017.8|9075.2|9037.7|9052.3|9014.8|0
1614653100000|2021-03-02 02:45:00|9056.3|9018.8|9059.8|9022.3|9065.1|9027.6|9035.8|8998.3|0
1614653400000|2021-03-02 02:50:00|9058.8|9021.3|9046.3|9008.8|9058.8|9021.3|9046.3|9008.8|0
1614653700000|2021-03-02 02:55:00|9045.8|9008.3|9026.8|8989.3|9045.8|9008.3|9024.3|8986.8|0
1614654000000|2021-03-02 03:00:00|9026.3|8988.8|9038.4|9000.9|9040.3|9002.8|9026.3|8988.8|0
1614654300000|2021-03-02 03:05:00|9041.9|9004.4|9035.3|8997.8|9042.4|9004.9|9031.8|8994.3|0
1614654600000|2021-03-02 03:10:00|9035.8|8998.3|9055.3|9017.8|9055.3|9017.8|9035.8|8998.3|0
1614654900000|2021-03-02 03:15:00|9060.3|9022.8|9060.3|9022.8|9062.6|9025.1|9059.8|9022.3|0
1614655200000|2021-03-02 03:20:00|9060.8|9023.3|9057.8|9020.3|9062.8|9025.3|9057.8|9020.3|0
1614655500000|2021-03-02 03:25:00|9057.9|9020.4|9054.3|9016.8|9057.9|9020.4|9054.3|9016.8|0
1614655800000|2021-03-02 03:30:00|9059.8|9022.3|9059.8|9022.3|9059.8|9022.3|9059.8|9022.3|0
1614656100000|2021-03-02 03:35:00|9059.3|9021.8|9059.3|9021.8|9059.3|9021.8|9059.3|9021.8|0
1614656400000|2021-03-02 03:40:00|9059.4|9021.9|9059.8|9022.3|9059.8|9022.3|9059.4|9021.9|0
1614656700000|2021-03-02 03:45:00|9059.9|9022.4|9062.9|9025.4|9062.9|9025.4|9059.9|9022.4|0
1614657000000|2021-03-02 03:50:00|9063.9|9026.4|9063.9|9026.4|9063.9|9026.4|9063.9|9026.4|0
1614657900000|2021-03-02 04:05:00|9063.8|9026.3|9063.9|9026.4|9063.9|9026.4|9063.4|9025.9|0
1614658200000|2021-03-02 04:10:00|9063.8|9026.3|9063.4|9025.9|9063.8|9026.3|9063.4|9025.9|0
1614658500000|2021-03-02 04:15:00|9063.9|9026.4|9063.9|9026.4|9063.9|9026.4|9063.9|9026.4|0
1614658800000|2021-03-02 04:20:00|9064|9026.5|9064.4|9026.9|9064.9|9027.4|9063.9|9026.4|0
1614659400000|2021-03-02 04:30:00|9063.9|9026.4|9067.9|9030.4|9067.9|9030.4|9063.9|9026.4|0
1614659700000|2021-03-02 04:35:00|9068.4|9030.9|9083.9|9046.4|9083.9|9046.4|9068.4|9030.9|0
1614660600000|2021-03-02 04:50:00|9084.4|9046.9|9084.4|9046.9|9084.4|9046.9|9084.4|9046.9|0
1614660900000|2021-03-02 04:55:00|9076.9|9039.4|9066.4|9028.9|9076.9|9039.4|9066.4|9028.9|0
1614661200000|2021-03-02 05:00:00|9067.9|9030.4|9065.4|9027.9|9072.4|9034.9|9065.4|9027.9|0
1614661800000|2021-03-02 05:10:00|9065.2|9027.7|9055.9|9018.4|9065.2|9027.7|9055.9|9018.4|0
1614662100000|2021-03-02 05:15:00|9056|9018.5|9058|9020.5|9058|9020.5|9056|9018.5|0
1614662700000|2021-03-02 05:25:00|9068|9030.5|9073.5|9036|9073.5|9036|9068|9030.5|0
1614663000000|2021-03-02 05:30:00|9080|9042.5|9073|9035.5|9080|9042.5|9073|9035.5|0
1614663300000|2021-03-02 05:35:00|9073.4|9035.9|9073|9035.5|9073.4|9035.9|9073|9035.5|0
1614663900000|2021-03-02 05:45:00|9074.5|9037|9074.5|9037|9074.5|9037|9074.5|9037|0
1614664200000|2021-03-02 05:50:00|9076|9038.5|9050.5|9013|9076|9038.5|9047|9009.5|0
1614664500000|2021-03-02 05:55:00|9051|9013.5|9048.5|9011|9052|9014.5|9042|9004.5|0
1614664800000|2021-03-02 06:00:00|9047.5|9010|9050|9012.5|9050|9012.5|9047.5|9010|0
1614665100000|2021-03-02 06:05:00|9053|9015.5|9050|9012.5|9053|9015.5|9049|9011.5|0
1614665400000|2021-03-02 06:10:00|9050.9|9013.4|9061.5|9024|9061.5|9024|9050.9|9013.4|0
1614665700000|2021-03-02 06:15:00|9062.5|9025|9067.5|9030|9067.5|9030|9062.5|9025|0
1614666000000|2021-03-02 06:20:00|9067.7|9030.2|9069|9031.5|9069.5|9032|9067.7|9030.2|0
1614666300000|2021-03-02 06:25:00|9069.2|9031.7|9077|9039.5|9077|9039.5|9069.2|9031.7|0
1614666600000|2021-03-02 06:30:00|9077.1|9039.6|9081|9043.5|9083.5|9046|9077.1|9039.6|0
1614666900000|2021-03-02 06:35:00|9080.9|9043.4|9077|9039.5|9081.5|9044|9077|9039.5|0
1614667200000|2021-03-02 06:40:00|9077.5|9040|9077.5|9040|9077.5|9040|9077|9039.5|0
1614667500000|2021-03-02 06:45:00|9077|9039.5|9072.6|9035.1|9077.1|9039.6|9072.6|9035.1|0
1614667800000|2021-03-02 06:50:00|9072.5|9035|9072.6|9035.1|9072.6|9035.1|9072.1|9034.6|0
1614668100000|2021-03-02 06:55:00|9077.6|9040.1|9087.1|9049.6|9087.6|9050.1|9077.1|9039.6|0
1614668400000|2021-03-02 07:00:00|9087.6|9050.1|9087.1|9049.6|9087.6|9050.1|9087.1|9049.6|0
1614669300000|2021-03-02 07:15:00|9087.6|9050.1|9087.6|9050.1|9087.6|9050.1|9087.1|9049.6|0
1614669600000|2021-03-02 07:20:00|9087.7|9050.2|9088.6|9051.1|9089.1|9051.6|9087.7|9050.2|0
1614669900000|2021-03-02 07:25:00|9089.1|9051.6|9090.1|9052.6|9090.1|9052.6|9089.1|9051.6|0
1614670200000|2021-03-02 07:30:00|9090.6|9053.1|9094.1|9056.6|9099.6|9062.1|9090.6|9053.1|0
1614670500000|2021-03-02 07:35:00|9094.2|9056.7|9095.6|9058.1|9095.6|9058.1|9094.2|9056.7|0
1614670800000|2021-03-02 07:40:00|9096.1|9058.6|9094.1|9056.6|9096.6|9059.1|9094.1|9056.6|0
1614671100000|2021-03-02 07:45:00|9094.2|9056.7|9091.1|9053.6|9095.6|9058.1|9086.1|9048.6|0
1614671400000|2021-03-02 07:50:00|9091.6|9054.1|9092.6|9055.1|9092.6|9055.1|9091.6|9054.1|0
1614671700000|2021-03-02 07:55:00|9092.9|9055.4|9095.1|9057.6|9097.1|9059.6|9092.9|9055.4|0
1614672000000|2021-03-02 08:00:00|9094.1|9056.6|9070.1|9032.6|9094.6|9057.1|9068.6|9031.1|0
1614672300000|2021-03-02 08:05:00|9072.1|9034.6|9074.2|9036.7|9076.1|9038.6|9072.1|9034.6|0
1614672600000|2021-03-02 08:10:00|9074.6|9037.1|9078.6|9041.1|9078.6|9041.1|9074.6|9037.1|0
1614672900000|2021-03-02 08:15:00|9078.1|9040.6|9079.7|9042.2|9079.7|9042.2|9073.7|9036.2|0
1614673200000|2021-03-02 08:20:00|9080.2|9042.7|9080.7|9043.2|9081.2|9043.7|9080.2|9042.7|0
1614673500000|2021-03-02 08:25:00|9081.2|9043.7|9083.7|9046.2|9083.7|9046.2|9079.7|9042.2|0
1614673800000|2021-03-02 08:30:00|9084.2|9046.7|9086.2|9048.7|9086.2|9048.7|9084.2|9046.7|0
1614674100000|2021-03-02 08:35:00|9086.3|9048.8|9094.2|9056.7|9094.2|9056.7|9086.3|9048.8|0
1614674400000|2021-03-02 08:40:00|9095.7|9058.2|9096.7|9059.2|9100.2|9062.7|9094.2|9056.7|0
1614674700000|2021-03-02 08:45:00|9095.7|9058.2|9093.7|9056.2|9096.2|9058.7|9092.2|9054.7|0
1614675000000|2021-03-02 08:50:00|9093.6|9056.1|9084.7|9047.2|9093.6|9056.1|9084.7|9047.2|0
1614675300000|2021-03-02 08:55:00|9084.2|9046.7|9074.7|9037.2|9087.2|9049.7|9072.2|9034.7|0
1614675600000|2021-03-02 09:00:00|9075.2|9037.7|9064.2|9026.7|9075.7|9038.2|9063.7|9026.2|0
1614675900000|2021-03-02 09:05:00|9063.9|9026.4|9061.2|9023.7|9063.9|9026.4|9058.2|9020.7|0
1614676200000|2021-03-02 09:10:00|9060.7|9023.2|9063.7|9026.2|9066.2|9028.7|9059.2|9021.7|0
1614676500000|2021-03-02 09:15:00|9064.2|9026.7|9067.2|9029.7|9075.7|9038.2|9064.2|9026.7|0
1614676800000|2021-03-02 09:20:00|9063.2|9025.7|9053.7|9016.2|9064.2|9026.7|9052.2|9014.7|0
1614677100000|2021-03-02 09:25:00|9052.7|9015.2|9049.7|9012.2|9052.7|9015.2|9040.2|9002.7|0
1614677400000|2021-03-02 09:30:00|9050.2|9012.7|9066.8|9029.3|9066.8|9029.3|9050.2|9012.7|0
1614677700000|2021-03-02 09:35:00|9068.2|9030.7|9074.7|9037.2|9079.2|9041.7|9068.2|9030.7|0
1614678000000|2021-03-02 09:40:00|9074.2|9036.7|9078.7|9041.2|9082.7|9045.2|9073.7|9036.2|0
1614678300000|2021-03-02 09:45:00|9078.6|9041.1|9072.3|9034.8|9078.6|9041.1|9070.7|9033.2|0
1614678600000|2021-03-02 09:50:00|9072.1|9034.6|9066.8|9029.3|9072.3|9034.8|9059.7|9022.2|0
1614678900000|2021-03-02 09:55:00|9067.1|9029.6|9067.3|9029.8|9072.8|9035.3|9062.8|9025.3|0
1614679200000|2021-03-02 10:00:00|9067.2|9029.7|9070.3|9032.8|9070.3|9032.8|9064.3|9026.8|0
1614679500000|2021-03-02 10:05:00|9070.4|9032.9|9074.8|9037.3|9075.3|9037.8|9057.3|9019.8|0
1614679800000|2021-03-02 10:10:00|9074.7|9037.2|9080.3|9042.8|9082.3|9044.8|9074.3|9036.8|0
1614680100000|2021-03-02 10:15:00|9079.8|9042.3|9089.3|9051.8|9089.3|9051.8|9077.3|9039.8|0
1614680400000|2021-03-02 10:20:00|9089.7|9052.2|9104.3|9066.8|9104.3|9066.8|9088.3|9050.8|0
1614680700000|2021-03-02 10:25:00|9105.8|9068.3|9102.3|9064.8|9110.3|9072.8|9102.3|9064.8|0
1614681000000|2021-03-02 10:30:00|9101.8|9064.3|9098.3|9060.8|9103.3|9065.8|9092.6|9055.1|0
1614681300000|2021-03-02 10:35:00|9098.4|9060.9|9103.3|9065.8|9104.8|9067.3|9098.4|9060.9|0
1614681600000|2021-03-02 10:40:00|9103.2|9065.7|9092.8|9055.3|9103.3|9065.8|9092.3|9054.8|0
1614681900000|2021-03-02 10:45:00|9092.5|9055|9088.8|9051.3|9092.5|9055|9085.9|9048.4|0
1614682200000|2021-03-02 10:50:00|9087.3|9049.8|9091.8|9054.3|9091.8|9054.3|9087.3|9049.8|0
1614682500000|2021-03-02 10:55:00|9090.8|9053.3|9090.3|9052.8|9090.8|9053.3|9090.3|9052.8|0
1614682800000|2021-03-02 11:00:00|9089.8|9052.3|9089.8|9052.3|9089.8|9052.3|9089.8|9052.3|0
1614683100000|2021-03-02 11:05:00|9089.4|9051.9|9091.8|9054.3|9091.8|9054.3|9089.4|9051.9|0
1614683400000|2021-03-02 11:10:00|9092|9054.5|9098.5|9061|9098.5|9061|9092|9054.5|0
1614683700000|2021-03-02 11:15:00|9100.3|9062.8|9098.9|9061.4|9100.9|9063.4|9098.9|9061.4|0
1614684000000|2021-03-02 11:20:00|9097.4|9059.9|9100.9|9063.4|9100.9|9063.4|9094.4|9056.9|0
1614684300000|2021-03-02 11:25:00|9099.9|9062.4|9101.4|9063.9|9102.9|9065.4|9099.9|9062.4|0
1614684600000|2021-03-02 11:30:00|9100.9|9063.4|9093.4|9055.9|9100.9|9063.4|9090.9|9053.4|0
1614684900000|2021-03-02 11:35:00|9093.3|9055.8|9096.4|9058.9|9097.9|9060.4|9092.9|9055.4|0
1614685200000|2021-03-02 11:40:00|9096.5|9059|9082.9|9045.4|9099.4|9061.9|9081.4|9043.9|0
1614685500000|2021-03-02 11:45:00|9083.4|9045.9|9083.4|9045.9|9083.4|9045.9|9083.4|9045.9|0
1614685800000|2021-03-02 11:50:00|9081.9|9044.4|9082.9|9045.4|9082.9|9045.4|9081.9|9044.4|0
1614686100000|2021-03-02 11:55:00|9085.4|9047.9|9097.9|9060.4|9102.9|9065.4|9085.1|9047.6|0
1614686400000|2021-03-02 12:00:00|9097.4|9059.9|9108.9|9071.4|9110.4|9072.9|9097.4|9059.9|0
1614686700000|2021-03-02 12:05:00|9107.9|9070.4|9113.9|9076.4|9115.9|9078.4|9102.4|9064.9|0
1614687000000|2021-03-02 12:10:00|9113.4|9075.9|9149.9|9112.4|9151.4|9113.9|9112.9|9075.4|0
1614687300000|2021-03-02 12:15:00|9150.4|9112.9|9139.9|9102.4|9151.4|9113.9|9128.4|9090.9|0
1614687600000|2021-03-02 12:20:00|9139.8|9102.3|9132.4|9094.9|9139.8|9102.3|9129.9|9092.4|0
1614687900000|2021-03-02 12:25:00|9132.5|9095|9140.4|9102.9|9140.4|9102.9|9132.5|9095|0
1614688200000|2021-03-02 12:30:00|9144.9|9107.4|9136|9098.5|9150.9|9113.4|9133.4|9095.9|0
1614688500000|2021-03-02 12:35:00|9136.4|9098.9|9140.9|9103.4|9140.9|9103.4|9121.9|9084.4|0
1614688800000|2021-03-02 12:40:00|9142.4|9104.9|9129.4|9091.9|9142.4|9104.9|9128.4|9090.9|0
1614689100000|2021-03-02 12:45:00|9130.9|9093.4|9139|9101.5|9139.5|9102|9128.9|9091.4|0
1614689400000|2021-03-02 12:50:00|9138.9|9101.4|9137.5|9100|9141.5|9104|9136|9098.5|0
1614689700000|2021-03-02 12:55:00|9138|9100.5|9148|9110.5|9151.5|9114|9138|9100.5|0
1614690000000|2021-03-02 13:00:00|9147.5|9110|9124.5|9087|9150.5|9113|9124.5|9087|0
1614690300000|2021-03-02 13:05:00|9124.2|9086.7|9112|9074.5|9124.2|9086.7|9109|9071.5|0
1614690600000|2021-03-02 13:10:00|9111|9073.5|9112|9074.5|9115.5|9078|9111|9073.5|0
1614690900000|2021-03-02 13:15:00|9112.4|9074.9|9106.5|9069|9112.4|9074.9|9098.5|9061|0
1614691200000|2021-03-02 13:20:00|9103|9065.5|9076.1|9038.6|9103|9065.5|9066.1|9028.6|0
1614691500000|2021-03-02 13:25:00|9075.1|9037.6|9073.1|9035.6|9078.1|9040.6|9064.1|9026.6|0
1614691800000|2021-03-02 13:30:00|9072.6|9035.1|9069.6|9032.1|9076.1|9038.6|9062.2|9024.7|0
1614692100000|2021-03-02 13:35:00|9069.1|9031.6|9055.1|9017.6|9069.1|9031.6|9048.1|9010.6|0
1614692400000|2021-03-02 13:40:00|9054.6|9017.1|9039.6|9002.1|9054.6|9017.1|9034.6|8997.1|0
1614692700000|2021-03-02 13:45:00|9038.6|9001.1|9045.7|9008.2|9047.1|9009.6|9033.6|8996.1|0
1614693000000|2021-03-02 13:50:00|9046.1|9008.6|9072.1|9034.6|9072.1|9034.6|9046.1|9008.6|0
1614693300000|2021-03-02 13:55:00|9073.1|9035.6|9069.6|9032.1|9076.6|9039.1|9069.6|9032.1|0
1614693600000|2021-03-02 14:00:00|9068.1|9030.6|9089.6|9052.1|9095.1|9057.6|9060.1|9022.6|0
1614693900000|2021-03-02 14:05:00|9090.1|9052.6|9090.2|9052.7|9090.2|9052.7|9074.7|9037.2|0
1614694200000|2021-03-02 14:10:00|9090.7|9053.2|9105.7|9068.2|9107.2|9069.7|9090.2|9052.7|0
1614694500000|2021-03-02 14:15:00|9106.7|9069.2|9089.7|9052.2|9114.7|9077.2|9085.2|9047.7|0
1614694800000|2021-03-02 14:20:00|9090.7|9053.2|9103.2|9065.7|9104.7|9067.2|9087.2|9049.7|0
1614695100000|2021-03-02 14:25:00|9102.7|9065.2|9109.6|9072.1|9109.7|9072.2|9076.5|9039|0
1614695400000|2021-03-02 14:30:00|9109.2|9071.7|9108.2|9070.7|9116.2|9078.7|9104.2|9066.7|0
1614695700000|2021-03-02 14:35:00|9107.7|9070.2|9088.8|9051.3|9113.2|9075.7|9088.7|9051.2|0
1614696000000|2021-03-02 14:40:00|9090.2|9052.7|9073.7|9036.2|9091.7|9054.2|9069.7|9032.2|0
1614696300000|2021-03-02 14:45:00|9074.3|9036.8|9058.7|9021.2|9087.7|9050.2|9057.7|9020.2|0
1614696600000|2021-03-02 14:50:00|9059.2|9021.7|9052.2|9014.7|9061.2|9023.7|9044.7|9007.2|0
1614696900000|2021-03-02 14:55:00|9052.3|9014.8|9064.2|9026.7|9075.2|9037.7|9044.7|9007.2|0
1614697200000|2021-03-02 15:00:00|9061.8|9024.3|9081.7|9044.2|9086.7|9049.2|9056.2|9018.7|0
1614697500000|2021-03-02 15:05:00|9082.2|9044.7|9080.7|9043.2|9086.2|9048.7|9062.2|9024.7|0
1614697800000|2021-03-02 15:10:00|9080.2|9042.7|9069.7|9032.2|9081.7|9044.2|9069.2|9031.7|0
1614698100000|2021-03-02 15:15:00|9069.2|9031.7|9068.7|9031.2|9071.3|9033.8|9064.2|9026.7|0
1614698400000|2021-03-02 15:20:00|9070.7|9033.2|9073.7|9036.2|9077.2|9039.7|9067.2|9029.7|0
1614698700000|2021-03-02 15:25:00|9073.2|9035.7|9045.2|9007.7|9073.7|9036.2|9045.2|9007.7|0
1614699000000|2021-03-02 15:30:00|9044.7|9007.2|9043.3|9005.8|9050.8|9013.3|9027.2|8989.7|0
1614699300000|2021-03-02 15:35:00|9043.1|9005.6|9030.8|8993.3|9043.1|9005.6|9029.3|8991.8|0
1614699600000|2021-03-02 15:40:00|9030.3|8992.8|9034.8|8997.3|9035.8|8998.3|9026.7|8989.2|0
1614699900000|2021-03-02 15:45:00|9035.3|8997.8|9043.3|9005.8|9044.8|9007.3|9033.8|8996.3|0
1614700200000|2021-03-02 15:50:00|9043.2|9005.7|9042.3|9004.8|9044.8|9007.3|9034.8|8997.3|0
1614700500000|2021-03-02 15:55:00|9042.2|9004.7|9049.3|9011.8|9051.2|9013.7|9040.8|9003.3|0
1614700800000|2021-03-02 16:00:00|9048.8|9011.3|9039.8|9002.3|9051.3|9013.8|9024.8|8987.3|0
1614701100000|2021-03-02 16:05:00|9040.3|9002.8|9037.8|9000.3|9052.3|9014.8|9037.8|9000.3|0
1614701400000|2021-03-02 16:10:00|9037.3|8999.8|9040.8|9003.3|9043.3|9005.8|9034.3|8996.8|0
1614701700000|2021-03-02 16:15:00|9040.3|9002.8|9055.3|9017.8|9055.3|9017.8|9040.3|9002.8|0
1614702000000|2021-03-02 16:20:00|9054.8|9017.3|9050.3|9012.8|9055.8|9018.3|9041.8|9004.3|0
1614702300000|2021-03-02 16:25:00|9049.3|9011.8|9050.8|9013.3|9051.3|9013.8|9042.3|9004.8|0
1614702600000|2021-03-02 16:30:00|9050.7|9013.2|9051.8|9014.3|9055.3|9017.8|9045.8|9008.3|0
1614702900000|2021-03-02 16:35:00|9052.3|9014.8|9051.3|9013.8|9060.3|9022.8|9050.8|9013.3|0
1614703200000|2021-03-02 16:40:00|9050.8|9013.3|9058.3|9020.8|9058.3|9020.8|9050.8|9013.3|0
1614703500000|2021-03-02 16:45:00|9057.8|9020.3|9054.3|9016.8|9057.8|9020.3|9051.9|9014.4|0
1614703800000|2021-03-02 16:50:00|9053.3|9015.8|9069.8|9032.3|9070.3|9032.8|9051.8|9014.3|0
1614704100000|2021-03-02 16:55:00|9070.8|9033.3|9074.3|9036.8|9074.8|9037.3|9067.8|9030.3|0
1614704400000|2021-03-02 17:00:00|9074.8|9037.3|9084.4|9046.9|9087.9|9050.4|9074.3|9036.8|0
1614704700000|2021-03-02 17:05:00|9083.4|9045.9|9078.8|9041.3|9083.4|9045.9|9069.3|9031.8|0
1614705000000|2021-03-02 17:10:00|9078.7|9041.2|9068.3|9030.8|9086.8|9049.3|9067.8|9030.3|0
1614705300000|2021-03-02 17:15:00|9067.8|9030.3|9077.8|9040.3|9077.8|9040.3|9064.3|9026.8|0
1614705600000|2021-03-02 17:20:00|9076.8|9039.3|9069.7|9032.2|9084.8|9047.3|9067.3|9029.8|0
1614705900000|2021-03-02 17:25:00|9069.3|9031.8|9067.3|9029.8|9078.8|9041.3|9067.3|9029.8|0
1614706200000|2021-03-02 17:30:00|9067.5|9030|9065.8|9028.3|9070.6|9033.1|9061.8|9024.3|0
1614706500000|2021-03-02 17:35:00|9064.8|9027.3|9073.8|9036.3|9075.8|9038.3|9062.8|9025.3|0
1614706800000|2021-03-02 17:40:00|9074.3|9036.8|9080.8|9043.3|9093.8|9056.3|9074.3|9036.8|0
1614707100000|2021-03-02 17:45:00|9080.3|9042.8|9069.3|9031.8|9080.3|9042.8|9065.3|9027.8|0
1614707400000|2021-03-02 17:50:00|9072.3|9034.8|9068.8|9031.3|9079.8|9042.3|9067.8|9030.3|0
1614707700000|2021-03-02 17:55:00|9068.3|9030.8|9078.8|9041.3|9085.8|9048.3|9067.8|9030.3|0
1614708000000|2021-03-02 18:00:00|9079.3|9041.8|9113.8|9076.3|9113.8|9076.3|9079.3|9041.8|0
1614708300000|2021-03-02 18:05:00|9113.3|9075.8|9095.8|9058.3|9113.3|9075.8|9094.7|9057.2|0
1614708600000|2021-03-02 18:10:00|9096.8|9059.3|9102.3|9064.8|9102.8|9065.3|9085.8|9048.3|0
1614708900000|2021-03-02 18:15:00|9102.8|9065.3|9089.2|9051.7|9103.3|9065.8|9089.2|9051.7|0
1614709200000|2021-03-02 18:20:00|9089.6|9052.1|9091.6|9054.1|9098.6|9061.1|9087.6|9050.1|0
1614709500000|2021-03-02 18:25:00|9091.5|9054|9079.1|9041.6|9093.1|9055.6|9078.6|9041.1|0
1614709800000|2021-03-02 18:30:00|9078.6|9041.1|9073.1|9035.6|9086.1|9048.6|9070.1|9032.6|0
1614710100000|2021-03-02 18:35:00|9073.6|9036.1|9087.1|9049.6|9087.1|9049.6|9072.6|9035.1|0
1614710400000|2021-03-02 18:40:00|9086.1|9048.6|9087.1|9049.6|9087.1|9049.6|9083.6|9046.1|0
1614710700000|2021-03-02 18:45:00|9087.2|9049.7|9077.6|9040.1|9087.6|9050.1|9073.2|9035.7|0
1614711000000|2021-03-02 18:50:00|9078.1|9040.6|9078.1|9040.6|9081.6|9044.1|9074.6|9037.1|0
1614711300000|2021-03-02 18:55:00|9078.6|9041.1|9079.7|9042.2|9088.1|9050.6|9076.6|9039.1|0
1614711600000|2021-03-02 19:00:00|9080.6|9043.1|9082.1|9044.6|9086.1|9048.6|9077.6|9040.1|0
1614711900000|2021-03-02 19:05:00|9084.6|9047.1|9078.1|9040.6|9088.1|9050.6|9076.1|9038.6|0
1614712200000|2021-03-02 19:10:00|9077.1|9039.6|9113|9075.5|9124|9086.5|9067.1|9029.6|0
1614712500000|2021-03-02 19:15:00|9113.1|9075.6|9119.7|9082.2|9119.7|9082.2|9108.5|9071|0
1614736800000|2021-03-03 02:00:00|9113.1|9075.6|9104.9|9067.4|9114.6|9077.1|9094.6|9057.1|0
1614737100000|2021-03-03 02:05:00|9104.4|9066.9|9097.4|9059.9|9104.9|9067.4|9091.9|9054.4|0
1614737400000|2021-03-03 02:10:00|9102.4|9064.9|9116.9|9079.4|9117.9|9080.4|9102.4|9064.9|0
1614737700000|2021-03-03 02:15:00|9117.4|9079.9|9114.4|9076.9|9119.4|9081.9|9113.9|9076.4|0
1614738000000|2021-03-03 02:20:00|9114.3|9076.8|9115.9|9078.4|9116.4|9078.9|9113.9|9076.4|0
1614738300000|2021-03-03 02:25:00|9118.4|9080.9|9116.9|9079.4|9118.4|9080.9|9115.9|9078.4|0
1614738600000|2021-03-03 02:30:00|9117.9|9080.4|9115.4|9077.9|9121.4|9083.9|9114.9|9077.4|0
1614738900000|2021-03-03 02:35:00|9113.9|9076.4|9098.4|9060.9|9113.9|9076.4|9098.4|9060.9|0
1614739200000|2021-03-03 02:40:00|9093.9|9056.4|9094.4|9056.9|9098.9|9061.4|9092.9|9055.4|0
1614739500000|2021-03-03 02:45:00|9094.5|9057|9095.9|9058.4|9095.9|9058.4|9094.5|9057|0
1614739800000|2021-03-03 02:50:00|9097.9|9060.4|9097.9|9060.4|9097.9|9060.4|9097.9|9060.4|0
1614740400000|2021-03-03 03:00:00|9097.4|9059.9|9093.9|9056.4|9097.4|9059.9|9089.4|9051.9|0
1614741300000|2021-03-03 03:15:00|9093.8|9056.3|9093.4|9055.9|9093.9|9056.4|9090.9|9053.4|0
1614741600000|2021-03-03 03:20:00|9092.9|9055.4|9092.4|9054.9|9092.9|9055.4|9092.4|9054.9|0
1614741900000|2021-03-03 03:25:00|9091.4|9053.9|9073.4|9035.9|9091.4|9053.9|9068.4|9030.9|0
1614742200000|2021-03-03 03:30:00|9072.4|9034.9|9066.9|9029.4|9072.4|9034.9|9062.9|9025.4|0
1614742500000|2021-03-03 03:35:00|9066.4|9028.9|9067.5|9030|9067.5|9030|9066.4|9028.9|0
1614742800000|2021-03-03 03:40:00|9068|9030.5|9068|9030.5|9068.5|9031|9068|9030.5|0
1614743100000|2021-03-03 03:45:00|9067.9|9030.4|9066.5|9029|9067.9|9030.4|9065.5|9028|0
1614747000000|2021-03-03 04:50:00|9049.5|9012|9049.5|9012|9050|9012.5|9049.5|9012|0
1614747300000|2021-03-03 04:55:00|9050|9012.5|9051|9013.5|9051|9013.5|9048|9010.5|0
1614747600000|2021-03-03 05:00:00|9050.7|9013.2|9043.5|9006|9050.7|9013.2|9043|9005.5|0
1614747900000|2021-03-03 05:05:00|9040.5|9003|9035.5|8998|9040.5|9003|9031|8993.5|0
1614748200000|2021-03-03 05:10:00|9038|9000.5|9040.6|9003.1|9040.6|9003.1|9037|8999.5|0
1614748500000|2021-03-03 05:15:00|9042.1|9004.6|9037.6|9000.1|9042.1|9004.6|9037.6|9000.1|0
1614748800000|2021-03-03 05:20:00|9035.6|8998.1|9032.1|8994.6|9035.6|8998.1|9027.6|8990.1|0
1614749100000|2021-03-03 05:25:00|9031.6|8994.1|9032.6|8995.1|9033.6|8996.1|9030.6|8993.1|0
1614749400000|2021-03-03 05:30:00|9030.6|8993.1|9026.6|8989.1|9036.6|8999.1|9026.6|8989.1|0
1614749700000|2021-03-03 05:35:00|9023.6|8986.1|9031.6|8994.1|9031.6|8994.1|9022.6|8985.1|0
1614750300000|2021-03-03 05:45:00|9031.1|8993.6|9029.6|8992.1|9031.1|8993.6|9029.6|8992.1|0
1614750600000|2021-03-03 05:50:00|9029.3|8991.8|9024.6|8987.1|9029.3|8991.8|9022.1|8984.6|0
1614750900000|2021-03-03 05:55:00|9025.6|8988.1|9025.6|8988.1|9025.6|8988.1|9025.6|8988.1|0
1614751200000|2021-03-03 06:00:00|9024.1|8986.6|9033.6|8996.1|9034.6|8997.1|9024.1|8986.6|0
1614751500000|2021-03-03 06:05:00|9026.1|8988.6|9011.6|8974.1|9026.6|8989.1|9011.6|8974.1|0
1614751800000|2021-03-03 06:10:00|9017.1|8979.6|9006.1|8968.6|9017.1|8979.6|9003.1|8965.6|0
1614752100000|2021-03-03 06:15:00|9005.7|8968.2|8996.1|8958.6|9005.7|8968.2|8991.1|8953.6|0
1614752400000|2021-03-03 06:20:00|8996.2|8958.7|9021.6|8984.1|9021.6|8984.1|8996.2|8958.7|0
1614752700000|2021-03-03 06:25:00|9021.7|8984.2|9077.1|9039.6|9077.1|9039.6|9021.1|8983.6|0
1614753000000|2021-03-03 06:30:00|9077.6|9040.1|9075.1|9037.6|9077.6|9040.1|9075.1|9037.6|0
1614753300000|2021-03-03 06:35:00|9073.1|9035.6|9072.6|9035.1|9073.1|9035.6|9072.6|9035.1|0
1614753600000|2021-03-03 06:40:00|9072.5|9035|9065.1|9027.6|9072.5|9035|9063.6|9026.1|0
1614753900000|2021-03-03 06:45:00|9065.2|9027.7|9066.2|9028.7|9066.2|9028.7|9065.2|9027.7|0
1614754200000|2021-03-03 06:50:00|9065.7|9028.2|9065.7|9028.2|9065.7|9028.2|9065.7|9028.2|0
1614754500000|2021-03-03 06:55:00|9064.7|9027.2|9067.7|9030.2|9067.7|9030.2|9063.7|9026.2|0
1614754800000|2021-03-03 07:00:00|9067.2|9029.7|9067.2|9029.7|9067.2|9029.7|9067.2|9029.7|0
1614755100000|2021-03-03 07:05:00|9066.7|9029.2|9067.2|9029.7|9067.2|9029.7|9066.7|9029.2|0
1614755400000|2021-03-03 07:10:00|9067.9|9030.4|9077.2|9039.7|9077.2|9039.7|9067.9|9030.4|0
1614755700000|2021-03-03 07:15:00|9077.3|9039.8|9087.7|9050.2|9087.7|9050.2|9076.7|9039.2|0
1614756000000|2021-03-03 07:20:00|9092.2|9054.7|9092.2|9054.7|9092.7|9055.2|9084.8|9047.3|0
1614756300000|2021-03-03 07:25:00|9092.7|9055.2|9097.2|9059.7|9097.2|9059.7|9092.7|9055.2|0
1614756600000|2021-03-03 07:30:00|9097.7|9060.2|9099.7|9062.2|9099.7|9062.2|9096.3|9058.8|0
1614756900000|2021-03-03 07:35:00|9099.8|9062.3|9102.7|9065.2|9103.7|9066.2|9099.8|9062.3|0
1614757200000|2021-03-03 07:40:00|9101.7|9064.2|9101.2|9063.7|9101.7|9064.2|9101.2|9063.7|0
1614757500000|2021-03-03 07:45:00|9099.7|9062.2|9102.7|9065.2|9102.7|9065.2|9098.7|9061.2|0
1614757800000|2021-03-03 07:50:00|9101.7|9064.2|9095.2|9057.7|9102.2|9064.7|9095.2|9057.7|0
1614758100000|2021-03-03 07:55:00|9094.7|9057.2|9083.7|9046.2|9094.7|9057.2|9080.7|9043.2|0
1614758400000|2021-03-03 08:00:00|9083.2|9045.7|9072.7|9035.2|9091.2|9053.7|9069.5|9032|0
1614758700000|2021-03-03 08:05:00|9072.2|9034.7|9075.2|9037.7|9075.7|9038.2|9069.7|9032.2|0
1614759000000|2021-03-03 08:10:00|9075.3|9037.8|9078.2|9040.7|9079.7|9042.2|9075.3|9037.8|0
1614759300000|2021-03-03 08:15:00|9079.7|9042.2|9079.2|9041.7|9079.7|9042.2|9079.2|9041.7|0
1614759600000|2021-03-03 08:20:00|9079.3|9041.8|9083.7|9046.2|9083.7|9046.2|9079.3|9041.8|0
1614759900000|2021-03-03 08:25:00|9083.8|9046.3|9088.3|9050.8|9089.3|9051.8|9083.8|9046.3|0
1614760200000|2021-03-03 08:30:00|9088.2|9050.7|9091.3|9053.8|9092.3|9054.8|9085.8|9048.3|0
1614760500000|2021-03-03 08:35:00|9091.8|9054.3|9086.3|9048.8|9091.8|9054.3|9085.8|9048.3|0
1614760800000|2021-03-03 08:40:00|9085.8|9048.3|9087.3|9049.8|9087.8|9050.3|9081.8|9044.3|0
1614761100000|2021-03-03 08:45:00|9085.8|9048.3|9083.8|9046.3|9085.8|9048.3|9082.3|9044.8|0
1614761700000|2021-03-03 08:55:00|9084.3|9046.8|9084.3|9046.8|9084.3|9046.8|9084.3|9046.8|0
1614762000000|2021-03-03 09:00:00|9083.8|9046.3|9084.3|9046.8|9084.8|9047.3|9083.8|9046.3|0
1614762300000|2021-03-03 09:05:00|9083.8|9046.3|9094.3|9056.8|9095.8|9058.3|9083.8|9046.3|0
1614762600000|2021-03-03 09:10:00|9093.8|9056.3|9095.3|9057.8|9095.3|9057.8|9087.3|9049.8|0
1614762900000|2021-03-03 09:15:00|9094.8|9057.3|9095.3|9057.8|9095.3|9057.8|9094.8|9057.3|0
1614763200000|2021-03-03 09:20:00|9095.2|9057.7|9094.3|9056.8|9095.2|9057.7|9094.3|9056.8|0
1614763500000|2021-03-03 09:25:00|9093.8|9056.3|9093.8|9056.3|9093.8|9056.3|9093.8|9056.3|0
1614763800000|2021-03-03 09:30:00|9093.3|9055.8|9093.3|9055.8|9093.3|9055.8|9093.3|9055.8|0
1614764100000|2021-03-03 09:35:00|9092.3|9054.8|9088.1|9050.6|9092.3|9054.8|9088.1|9050.6|0
1614764400000|2021-03-03 09:40:00|9085.3|9047.8|9086.8|9049.3|9086.8|9049.3|9082.8|9045.3|0
1614764700000|2021-03-03 09:45:00|9086.3|9048.8|9086.8|9049.3|9087.8|9050.3|9085.8|9048.3|0
1614765000000|2021-03-03 09:50:00|9085.8|9048.3|9085.3|9047.8|9085.8|9048.3|9085.3|9047.8|0
1614765300000|2021-03-03 09:55:00|9084.3|9046.8|9083.8|9046.3|9084.3|9046.8|9083.8|9046.3|0
1614765600000|2021-03-03 10:00:00|9083.9|9046.4|9082.4|9044.9|9083.9|9046.4|9082.4|9044.9|0
1614765900000|2021-03-03 10:05:00|9082|9044.5|9080.9|9043.4|9082|9044.5|9075.9|9038.4|0
1614766200000|2021-03-03 10:10:00|9081|9043.5|9087.9|9050.4|9088.9|9051.4|9081|9043.5|0
1614766500000|2021-03-03 10:15:00|9088.9|9051.4|9087.9|9050.4|9093.9|9056.4|9087.4|9049.9|0
1614766800000|2021-03-03 10:20:00|9087.8|9050.3|9087.4|9049.9|9088.4|9050.9|9086.9|9049.4|0
1614767100000|2021-03-03 10:25:00|9088.4|9050.9|9087.9|9050.4|9088.4|9050.9|9087.4|9049.9|0
1614767400000|2021-03-03 10:30:00|9087.4|9049.9|9089.4|9051.9|9089.4|9051.9|9087.4|9049.9|0
1614767700000|2021-03-03 10:35:00|9088.9|9051.4|9078.9|9041.4|9088.9|9051.4|9077.3|9039.8|0
1614768000000|2021-03-03 10:40:00|9078.4|9040.9|9078.9|9041.4|9078.9|9041.4|9077.4|9039.9|0
1614768300000|2021-03-03 10:45:00|9082.9|9045.4|9082.9|9045.4|9083.4|9045.9|9082.4|9044.9|0
1614768600000|2021-03-03 10:50:00|9082.4|9044.9|9080.4|9042.9|9082.9|9045.4|9080.4|9042.9|0
1614768900000|2021-03-03 10:55:00|9080.9|9043.4|9078.4|9040.9|9081.4|9043.9|9078.4|9040.9|0
1614769200000|2021-03-03 11:00:00|9078.5|9041|9077.9|9040.4|9079.4|9041.9|9077.4|9039.9|0
1614769500000|2021-03-03 11:05:00|9078.4|9040.9|9078.9|9041.4|9078.9|9041.4|9076.9|9039.4|0
1614769800000|2021-03-03 11:10:00|9079|9041.5|9076.9|9039.4|9080.9|9043.4|9075.9|9038.4|0
1614770100000|2021-03-03 11:15:00|9075.9|9038.4|9081.9|9044.4|9082.9|9045.4|9075.9|9038.4|0
1614770400000|2021-03-03 11:20:00|9081.4|9043.9|9078.9|9041.4|9081.4|9043.9|9078.9|9041.4|0
1614770700000|2021-03-03 11:25:00|9078.4|9040.9|9068.4|9030.9|9078.4|9040.9|9064.9|9027.4|0
1614771000000|2021-03-03 11:30:00|9067.9|9030.4|9081.4|9043.9|9081.4|9043.9|9067.9|9030.4|0
1614771300000|2021-03-03 11:35:00|9081.5|9044|9081|9043.5|9081.5|9044|9078.5|9041|0
1614771600000|2021-03-03 11:40:00|9080.5|9043|9079.5|9042|9080.5|9043|9071|9033.5|0
1614771900000|2021-03-03 11:45:00|9080|9042.5|9080|9042.5|9080|9042.5|9080|9042.5|0
1614772200000|2021-03-03 11:50:00|9081|9043.5|9078|9040.5|9081|9043.5|9077.5|9040|0
1614772500000|2021-03-03 11:55:00|9077.8|9040.3|9074.5|9037|9077.8|9040.3|9072.5|9035|0
1614772800000|2021-03-03 12:00:00|9074.4|9036.9|9070|9032.5|9074.4|9036.9|9070|9032.5|0
1614773100000|2021-03-03 12:05:00|9069|9031.5|9074|9036.5|9074.5|9037|9066.5|9029|0
1614773400000|2021-03-03 12:10:00|9074.5|9037|9075.5|9038|9075.5|9038|9072.5|9035|0
1614773700000|2021-03-03 12:15:00|9075.3|9037.8|9073|9035.5|9075.3|9037.8|9072.5|9035|0
1614774000000|2021-03-03 12:20:00|9072.5|9035|9071.5|9034|9072.5|9035|9071.5|9034|0
1614774300000|2021-03-03 12:25:00|9071|9033.5|9053|9015.5|9071|9033.5|9053|9015.5|0
1614774600000|2021-03-03 12:30:00|9052.5|9015|9051|9013.5|9052.5|9015|9048|9010.5|0
1614774900000|2021-03-03 12:35:00|9051.5|9014|9051.5|9014|9051.5|9014|9051.5|9014|0
1614775200000|2021-03-03 12:40:00|9052|9014.5|9049|9011.5|9053|9015.5|9049|9011.5|0
1614775500000|2021-03-03 12:45:00|9049.1|9011.6|9050.5|9013|9050.5|9013|9049.1|9011.6|0
1614776100000|2021-03-03 12:55:00|9051|9013.5|9057.5|9020|9057.5|9020|9051|9013.5|0
1614776400000|2021-03-03 13:00:00|9064.5|9027|9020.5|8983|9064.5|9027|9020.5|8983|0
1614776700000|2021-03-03 13:05:00|9020|8982.5|9012.5|8975|9028|8990.5|9008.5|8971|0
1614777000000|2021-03-03 13:10:00|9011.5|8974|9006.1|8968.6|9013|8975.5|9002.5|8965|0
1614777300000|2021-03-03 13:15:00|9006.6|8969.1|9013.6|8976.1|9023.6|8986.1|9006.6|8969.1|0
1614777600000|2021-03-03 13:20:00|9013.1|8975.6|9005.6|8968.1|9016.1|8978.6|9002.1|8964.6|0
1614777900000|2021-03-03 13:25:00|9005.1|8967.6|9023.1|8985.6|9023.1|8985.6|9001.1|8963.6|0
1614778200000|2021-03-03 13:30:00|9023.6|8986.1|8998.1|8960.6|9023.6|8986.1|8997.6|8960.1|0
1614778500000|2021-03-03 13:35:00|8997.1|8959.6|9003.6|8966.1|9011.1|8973.6|8996.6|8959.1|0
1614778800000|2021-03-03 13:40:00|9004.1|8966.6|9001.1|8963.6|9009.1|8971.6|8996.6|8959.1|0
1614779100000|2021-03-03 13:45:00|9001.6|8964.1|9000.6|8963.1|9002.6|8965.1|8997.1|8959.6|0
1614779400000|2021-03-03 13:50:00|9000.1|8962.6|9012.6|8975.1|9015.6|8978.1|8997.6|8960.1|0
1614779700000|2021-03-03 13:55:00|9012.5|8975|9013.1|8975.6|9016.6|8979.1|9011.1|8973.6|0
1614780000000|2021-03-03 14:00:00|9012.1|8974.6|9016.6|8979.1|9016.6|8979.1|9003.1|8965.6|0
1614780300000|2021-03-03 14:05:00|9016.1|8978.6|9006.1|8968.6|9020.1|8982.6|9006.1|8968.6|0
1614780600000|2021-03-03 14:10:00|9006.6|8969.1|9000.1|8962.6|9008|8970.5|8998.1|8960.6|0
1614780900000|2021-03-03 14:15:00|9000.6|8963.1|9011.6|8974.1|9011.6|8974.1|8996.1|8958.6|0
1614781200000|2021-03-03 14:20:00|9010.6|8973.1|9014.1|8976.6|9019.5|8982|9004.1|8966.6|0
1614781500000|2021-03-03 14:25:00|9014.2|8976.7|9021.2|8983.7|9023.1|8985.6|9009.6|8972.1|0
1614781800000|2021-03-03 14:30:00|9021.6|8984.1|9030.1|8992.6|9031.1|8993.6|9010.6|8973.1|0
1614782100000|2021-03-03 14:35:00|9030.6|8993.1|9014.6|8977.1|9030.6|8993.1|9012.6|8975.1|0
1614782400000|2021-03-03 14:40:00|9014.7|8977.2|9012.7|8975.2|9018.1|8980.6|8997.1|8959.6|0
1614782700000|2021-03-03 14:45:00|9013.1|8975.6|9024.2|8986.7|9025.7|8988.2|9007.7|8970.2|0
1614783000000|2021-03-03 14:50:00|9023.9|8986.4|9013.7|8976.2|9023.9|8986.4|9013.2|8975.7|0
1614783300000|2021-03-03 14:55:00|9013.2|8975.7|9003.7|8966.2|9015.2|8977.7|9002.7|8965.2|0
1614783600000|2021-03-03 15:00:00|9004.2|8966.7|8997.2|8959.7|9008.2|8970.7|8997.2|8959.7|0
1614783900000|2021-03-03 15:05:00|8997.7|8960.2|8987.7|8950.2|8998.6|8961.1|8976.7|8939.2|0
1614784200000|2021-03-03 15:10:00|8987.6|8950.1|8962.2|8924.7|8987.6|8950.1|8957.1|8919.6|0
1614784500000|2021-03-03 15:15:00|8961.7|8924.2|8940.2|8902.7|8962.2|8924.7|8938.7|8901.2|0
1614784800000|2021-03-03 15:20:00|8940.3|8902.8|8942.2|8904.7|8951.2|8913.7|8936.2|8898.7|0
1614785100000|2021-03-03 15:25:00|8938.2|8900.7|8903.7|8866.2|8943.2|8905.7|8901.2|8863.7|0
1614785400000|2021-03-03 15:30:00|8903.1|8865.6|8910.2|8872.7|8913.7|8876.2|8892.8|8855.3|0
1614785700000|2021-03-03 15:35:00|8909.7|8872.2|8904.7|8867.2|8911.7|8874.2|8899.8|8862.3|0
1614786000000|2021-03-03 15:40:00|8904.6|8867.1|8884.7|8847.2|8904.7|8867.2|8879.2|8841.7|0
1614786300000|2021-03-03 15:45:00|8885.2|8847.7|8893.7|8856.2|8905.2|8867.7|8880.7|8843.2|0
1614786600000|2021-03-03 15:50:00|8894.2|8856.7|8894.7|8857.2|8911.7|8874.2|8890.2|8852.7|0
1614786900000|2021-03-03 15:55:00|8894.2|8856.7|8899.7|8862.2|8910.2|8872.7|8889.7|8852.2|0
1614787200000|2021-03-03 16:00:00|8899.2|8861.7|8892.2|8854.7|8899.7|8862.2|8875.4|8837.9|0
1614787500000|2021-03-03 16:05:00|8891.7|8854.2|8891.7|8854.2|8897.7|8860.2|8888.3|8850.8|0
1614787800000|2021-03-03 16:10:00|8893.7|8856.2|8902.2|8864.7|8902.2|8864.7|8886.2|8848.7|0
1614788100000|2021-03-03 16:15:00|8901.2|8863.7|8893.2|8855.7|8902.2|8864.7|8886.2|8848.7|0
1614788400000|2021-03-03 16:20:00|8891.7|8854.2|8885.8|8848.3|8891.7|8854.2|8880.3|8842.8|0
1614788700000|2021-03-03 16:25:00|8885.3|8847.8|8889.3|8851.8|8896.8|8859.3|8879.3|8841.8|0
1614789000000|2021-03-03 16:30:00|8890.3|8852.8|8887.3|8849.8|8891.3|8853.8|8885.8|8848.3|0
1614789300000|2021-03-03 16:35:00|8887.8|8850.3|8891.8|8854.3|8897.3|8859.8|8887.8|8850.3|0
1614789600000|2021-03-03 16:40:00|8891.7|8854.2|8884.8|8847.3|8891.7|8854.2|8884.3|8846.8|0
1614789900000|2021-03-03 16:45:00|8884.7|8847.2|8877.8|8840.3|8885.3|8847.8|8877.8|8840.3|0
1614790200000|2021-03-03 16:50:00|8877.3|8839.8|8888.8|8851.3|8890.8|8853.3|8877.3|8839.8|0
1614790500000|2021-03-03 16:55:00|8888.3|8850.8|8880.8|8843.3|8889.8|8852.3|8879.8|8842.3|0
1614790800000|2021-03-03 17:00:00|8881.8|8844.3|8869.8|8832.3|8882.8|8845.3|8867.3|8829.8|0
1614791100000|2021-03-03 17:05:00|8870.8|8833.3|8867.3|8829.8|8873.3|8835.8|8866.8|8829.3|0
1614791400000|2021-03-03 17:10:00|8867.8|8830.3|8884.8|8847.3|8885.8|8848.3|8867.3|8829.8|0
1614791700000|2021-03-03 17:15:00|8884.3|8846.8|8878.8|8841.3|8884.3|8846.8|8872.8|8835.3|0
1614792000000|2021-03-03 17:20:00|8878.9|8841.4|8867.3|8829.8|8879.7|8842.2|8867.3|8829.8|0
1614792300000|2021-03-03 17:25:00|8867.4|8829.9|8858.8|8821.3|8870.3|8832.8|8856.3|8818.8|0
1614792600000|2021-03-03 17:30:00|8859.3|8821.8|8858.8|8821.3|8864.8|8827.3|8855.3|8817.8|0
1614792900000|2021-03-03 17:35:00|8861.8|8824.3|8861.3|8823.8|8863.8|8826.3|8856.3|8818.8|0
1614793200000|2021-03-03 17:40:00|8860.8|8823.3|8864.8|8827.3|8865.8|8828.3|8860.3|8822.8|0
1614793500000|2021-03-03 17:45:00|8862.8|8825.3|8868.8|8831.3|8869.3|8831.8|8859.3|8821.8|0
1614793800000|2021-03-03 17:50:00|8868.3|8830.8|8868.3|8830.8|8878.8|8841.3|8868.3|8830.8|0
1614794100000|2021-03-03 17:55:00|8867.8|8830.3|8874.4|8836.9|8874.4|8836.9|8860.8|8823.3|0
1614794400000|2021-03-03 18:00:00|8874.3|8836.8|8877.4|8839.9|8877.9|8840.4|8869.4|8831.9|0
1614794700000|2021-03-03 18:05:00|8876.9|8839.4|8867.4|8829.9|8880.4|8842.9|8867.4|8829.9|0
1614795000000|2021-03-03 18:10:00|8867.9|8830.4|8865.3|8827.8|8870.4|8832.9|8861.4|8823.9|0
1614795300000|2021-03-03 18:15:00|8864.9|8827.4|8870.9|8833.4|8872.4|8834.9|8863.4|8825.9|0
1614795600000|2021-03-03 18:20:00|8871.9|8834.4|8874.9|8837.4|8876.4|8838.9|8864.9|8827.4|0
1614795900000|2021-03-03 18:25:00|8875.4|8837.9|8877.9|8840.4|8882.9|8845.4|8875.4|8837.9|0
1614796200000|2021-03-03 18:30:00|8877.4|8839.9|8868.4|8830.9|8877.4|8839.9|8868.4|8830.9|0
1614796500000|2021-03-03 18:35:00|8868.9|8831.4|8867.9|8830.4|8871.9|8834.4|8867.9|8830.4|0
1614796800000|2021-03-03 18:40:00|8868.4|8830.9|8869.4|8831.9|8872.4|8834.9|8867.9|8830.4|0
1614797100000|2021-03-03 18:45:00|8871.4|8833.9|8872.4|8834.9|8877.9|8840.4|8867.9|8830.4|0
1614797400000|2021-03-03 18:50:00|8872.9|8835.4|8858.9|8821.4|8872.9|8835.4|8857.4|8819.9|0
1614797700000|2021-03-03 18:55:00|8859|8821.5|8862.4|8824.9|8862.4|8824.9|8856.4|8818.9|0
1614798000000|2021-03-03 19:00:00|8862.6|8825.1|8861.9|8824.4|8869.4|8831.9|8861.9|8824.4|0
1614798300000|2021-03-03 19:05:00|8860.4|8822.9|8839.9|8802.4|8862.9|8825.4|8835.9|8798.4|0
1614798600000|2021-03-03 19:10:00|8839.4|8801.9|8864.4|8826.9|8864.5|8827|8828.4|8790.9|0
1614798900000|2021-03-03 19:15:00|8864.5|8827|8869.9|8832.4|8878.4|8840.9|8863.4|8825.9|0
1614823200000|2021-03-04 02:00:00|8893.5|8856|8893|8855.5|8913|8875.5|8870.5|8833|0
1614823500000|2021-03-04 02:05:00|8892.9|8855.4|8901.5|8864|8901.5|8864|8879.5|8842|0
1614823800000|2021-03-04 02:10:00|8899.5|8862|8893.5|8856|8899.5|8862|8877|8839.5|0
1614824100000|2021-03-04 02:15:00|8896.5|8859|8886|8848.5|8896.5|8859|8885|8847.5|0
1614824400000|2021-03-04 02:20:00|8885.5|8848|8883.5|8846|8889|8851.5|8879|8841.5|0
1614824700000|2021-03-04 02:25:00|8883.6|8846.1|8886.5|8849|8887|8849.5|8880|8842.5|0
1614825000000|2021-03-04 02:30:00|8886|8848.5|8886.5|8849|8887|8849.5|8885|8847.5|0
1614825300000|2021-03-04 02:35:00|8885.5|8848|8859.5|8822|8887.5|8850|8857|8819.5|0
1614825600000|2021-03-04 02:40:00|8860|8822.5|8848.5|8811|8862.5|8825|8848.5|8811|0
1614825900000|2021-03-04 02:45:00|8847|8809.5|8845.5|8808|8849.5|8812|8844|8806.5|0
1614826200000|2021-03-04 02:50:00|8844.5|8807|8840.5|8803|8850.5|8813|8840.5|8803|0
1614826500000|2021-03-04 02:55:00|8840.7|8803.2|8839|8801.5|8843.5|8806|8838|8800.5|0
1614826800000|2021-03-04 03:00:00|8837.5|8800|8835.1|8797.6|8837.6|8800.1|8833.1|8795.6|0
1614827100000|2021-03-04 03:05:00|8834.1|8796.6|8829.1|8791.6|8834.1|8796.6|8824.1|8786.6|0
1614827400000|2021-03-04 03:10:00|8829.6|8792.1|8831.1|8793.6|8834.6|8797.1|8828.1|8790.6|0
1614827700000|2021-03-04 03:15:00|8827.6|8790.1|8829.6|8792.1|8839.1|8801.6|8827.5|8790|0
1614828000000|2021-03-04 03:20:00|8830.6|8793.1|8823.1|8785.6|8831.6|8794.1|8823.1|8785.6|0
1614828300000|2021-03-04 03:25:00|8823.6|8786.1|8824.6|8787.1|8824.6|8787.1|8823.6|8786.1|0
1614828600000|2021-03-04 03:30:00|8824.1|8786.6|8824.6|8787.1|8825.1|8787.6|8823.6|8786.1|0
1614828900000|2021-03-04 03:35:00|8824.1|8786.6|8824.1|8786.6|8824.1|8786.6|8822.1|8784.6|0
1614829500000|2021-03-04 03:45:00|8823.1|8785.6|8812.1|8774.6|8823.6|8786.1|8812.1|8774.6|0
1614829800000|2021-03-04 03:50:00|8812.3|8774.8|8807.1|8769.6|8822.4|8784.9|8806.1|8768.6|0
1614830100000|2021-03-04 03:55:00|8808.1|8770.6|8805.1|8767.6|8813.6|8776.1|8804.6|8767.1|0
1614830400000|2021-03-04 04:00:00|8805.7|8768.2|8808.1|8770.6|8810.6|8773.1|8805.7|8768.2|0
1614830700000|2021-03-04 04:05:00|8808|8770.5|8801.6|8764.1|8808|8770.5|8799.1|8761.6|0
1614831000000|2021-03-04 04:10:00|8802.6|8765.1|8809.1|8771.6|8809.1|8771.6|8802.6|8765.1|0
1614831300000|2021-03-04 04:15:00|8808.6|8771.1|8805.6|8768.1|8808.6|8771.1|8801.6|8764.1|0
1614831600000|2021-03-04 04:20:00|8805.7|8768.2|8805.1|8767.6|8806.6|8769.1|8803.1|8765.6|0
1614831900000|2021-03-04 04:25:00|8805.2|8767.7|8808.1|8770.6|8808.1|8770.6|8805.2|8767.7|0
1614832200000|2021-03-04 04:30:00|8807.6|8770.1|8808.6|8771.1|8808.6|8771.1|8807.6|8770.1|0
1614832500000|2021-03-04 04:35:00|8806.6|8769.1|8806.2|8768.7|8807.7|8770.2|8806.2|8768.7|0
1614832800000|2021-03-04 04:40:00|8807.2|8769.7|8809.2|8771.7|8811.2|8773.7|8807.2|8769.7|0
1614833100000|2021-03-04 04:45:00|8809.1|8771.6|8809.2|8771.7|8809.2|8771.7|8808.7|8771.2|0
1614833400000|2021-03-04 04:50:00|8809.7|8772.2|8809.7|8772.2|8809.7|8772.2|8809.7|8772.2|0
1614833700000|2021-03-04 04:55:00|8810.2|8772.7|8816.2|8778.7|8816.2|8778.7|8810.2|8772.7|0
1614834000000|2021-03-04 05:00:00|8817.2|8779.7|8829.2|8791.7|8830.7|8793.2|8817.2|8779.7|0
1614834300000|2021-03-04 05:05:00|8828.7|8791.2|8830.2|8792.7|8834.2|8796.7|8828.7|8791.2|0
1614834600000|2021-03-04 05:10:00|8829.7|8792.2|8830.2|8792.7|8830.2|8792.7|8829.7|8792.2|0
1614834900000|2021-03-04 05:15:00|8829.9|8792.4|8827.7|8790.2|8829.9|8792.4|8827.7|8790.2|0
1614835200000|2021-03-04 05:20:00|8821.2|8783.7|8818.7|8781.2|8821.2|8783.7|8818.7|8781.2|0
1614835500000|2021-03-04 05:25:00|8819.2|8781.7|8818.7|8781.2|8819.2|8781.7|8818.7|8781.2|0
1614835800000|2021-03-04 05:30:00|8817.7|8780.2|8818.2|8780.7|8818.2|8780.7|8817.7|8780.2|0
1614836100000|2021-03-04 05:35:00|8817.7|8780.2|8816.2|8778.7|8818.2|8780.7|8815.7|8778.2|0
1614836400000|2021-03-04 05:40:00|8816.4|8778.9|8821.2|8783.7|8831.2|8793.7|8816.4|8778.9|0
1614836700000|2021-03-04 05:45:00|8821.7|8784.2|8823.7|8786.2|8823.7|8786.2|8821.7|8784.2|0
1614837000000|2021-03-04 05:50:00|8823.9|8786.4|8821.2|8783.7|8828.7|8791.2|8818.2|8780.7|0
1614837300000|2021-03-04 05:55:00|8821.3|8783.8|8821.7|8784.2|8821.7|8784.2|8821.3|8783.8|0
1614837600000|2021-03-04 06:00:00|8821.6|8784.1|8816.7|8779.2|8821.7|8784.2|8816.7|8779.2|0
1614837900000|2021-03-04 06:05:00|8816.9|8779.4|8820.7|8783.2|8820.7|8783.2|8816.9|8779.4|0
1614838200000|2021-03-04 06:10:00|8820.8|8783.3|8822.7|8785.2|8822.7|8785.2|8820.8|8783.3|0
1614838500000|2021-03-04 06:15:00|8822.8|8785.3|8823.8|8786.3|8826.8|8789.3|8822.8|8785.3|0
1614838800000|2021-03-04 06:20:00|8819.8|8782.3|8818.8|8781.3|8823.8|8786.3|8818.3|8780.8|0
1614839100000|2021-03-04 06:25:00|8818.3|8780.8|8818.8|8781.3|8819.3|8781.8|8817.8|8780.3|0
1614839400000|2021-03-04 06:30:00|8819.3|8781.8|8812.3|8774.8|8820.3|8782.8|8812.3|8774.8|0
1614839700000|2021-03-04 06:35:00|8812.2|8774.7|8803.3|8765.8|8812.2|8774.7|8803.3|8765.8|0
1614840000000|2021-03-04 06:40:00|8803.9|8766.4|8796.8|8759.3|8803.9|8766.4|8796.8|8759.3|0
1614840300000|2021-03-04 06:45:00|8795.3|8757.8|8784.8|8747.3|8795.3|8757.8|8782.3|8744.8|0
1614840600000|2021-03-04 06:50:00|8786.8|8749.3|8795.8|8758.3|8801.8|8764.3|8786.8|8749.3|0
1614840900000|2021-03-04 06:55:00|8795.9|8758.4|8807.8|8770.3|8807.8|8770.3|8795.9|8758.4|0
1614841200000|2021-03-04 07:00:00|8806.8|8769.3|8794.3|8756.8|8807.8|8770.3|8793.3|8755.8|0
1614841500000|2021-03-04 07:05:00|8792.8|8755.3|8794.3|8756.8|8794.8|8757.3|8792.8|8755.3|0
1614841800000|2021-03-04 07:10:00|8794.8|8757.3|8794.3|8756.8|8794.8|8757.3|8793.8|8756.3|0
1614842100000|2021-03-04 07:15:00|8794|8756.5|8797.8|8760.3|8799.8|8762.3|8787.3|8749.8|0
1614842400000|2021-03-04 07:20:00|8798.3|8760.8|8807.8|8770.3|8807.8|8770.3|8798.3|8760.8|0
1614842700000|2021-03-04 07:25:00|8805.8|8768.3|8818.3|8780.8|8818.8|8781.3|8805.8|8768.3|0
1614843000000|2021-03-04 07:30:00|8824.3|8786.8|8827.3|8789.8|8834.3|8796.8|8824.3|8786.8|0
1614843300000|2021-03-04 07:35:00|8827.4|8789.9|8827.3|8789.8|8827.8|8790.3|8827.3|8789.8|0
1614843600000|2021-03-04 07:40:00|8827.8|8790.3|8827.3|8789.8|8827.8|8790.3|8826.3|8788.8|0
1614843900000|2021-03-04 07:45:00|8827.4|8789.9|8831.8|8794.3|8834.3|8796.8|8827.4|8789.9|0
1614844200000|2021-03-04 07:50:00|8831.3|8793.8|8829.4|8791.9|8831.3|8793.8|8829.4|8791.9|0
1614844500000|2021-03-04 07:55:00|8829.3|8791.8|8834.4|8796.9|8834.9|8797.4|8827.4|8789.9|0
1614844800000|2021-03-04 08:00:00|8834.3|8796.8|8834.4|8796.9|8838.4|8800.9|8829.4|8791.9|0
1614845100000|2021-03-04 08:05:00|8833.9|8796.4|8833.9|8796.4|8837.9|8800.4|8829.4|8791.9|0
1614845400000|2021-03-04 08:10:00|8834.4|8796.9|8832.9|8795.4|8837.9|8800.4|8832.9|8795.4|0
1614845700000|2021-03-04 08:15:00|8832.4|8794.9|8826.9|8789.4|8832.4|8794.9|8826.9|8789.4|0
1614846000000|2021-03-04 08:20:00|8829.4|8791.9|8829.9|8792.4|8832.4|8794.9|8829.4|8791.9|0
1614846300000|2021-03-04 08:25:00|8828.9|8791.4|8818.9|8781.4|8828.9|8791.4|8817.9|8780.4|0
1614846600000|2021-03-04 08:30:00|8819|8781.5|8820.9|8783.4|8821.4|8783.9|8819|8781.5|0
1614846900000|2021-03-04 08:35:00|8820.4|8782.9|8816.9|8779.4|8820.9|8783.4|8812.9|8775.4|0
1614847200000|2021-03-04 08:40:00|8816.4|8778.9|8815.9|8778.4|8816.9|8779.4|8809.9|8772.4|0
1614847500000|2021-03-04 08:45:00|8816|8778.5|8814.9|8777.4|8822.4|8784.9|8814.9|8777.4|0
1614847800000|2021-03-04 08:50:00|8814.8|8777.3|8819.4|8781.9|8819.4|8781.9|8810.4|8772.9|0
1614848100000|2021-03-04 08:55:00|8821.9|8784.4|8821.9|8784.4|8822.9|8785.4|8820.4|8782.9|0
1614848400000|2021-03-04 09:00:00|8821.4|8783.9|8816.9|8779.4|8821.4|8783.9|8813.4|8775.9|0
1614848700000|2021-03-04 09:05:00|8816.4|8778.9|8805.6|8768.1|8816.4|8778.9|8805.4|8767.9|0
1614849000000|2021-03-04 09:10:00|8807.9|8770.4|8803.4|8765.9|8808.9|8771.4|8800.4|8762.9|0
1614849300000|2021-03-04 09:15:00|8802.9|8765.4|8799.4|8761.9|8803.4|8765.9|8797.9|8760.4|0
1614849600000|2021-03-04 09:20:00|8799.3|8761.8|8790.4|8752.9|8799.3|8761.8|8787.9|8750.4|0
1614849900000|2021-03-04 09:25:00|8789.9|8752.4|8786.9|8749.4|8789.9|8752.4|8786.5|8749|0
1614850200000|2021-03-04 09:30:00|8787.9|8750.4|8782.5|8745|8798.5|8761|8777.5|8740|0
1614850500000|2021-03-04 09:35:00|8783|8745.5|8787|8749.5|8787|8749.5|8782.5|8745|0
1614850800000|2021-03-04 09:40:00|8786.9|8749.4|8783.5|8746|8786.9|8749.4|8782.5|8745|0
1614851100000|2021-03-04 09:45:00|8784|8746.5|8791|8753.5|8791|8753.5|8779.4|8741.9|0
1614851400000|2021-03-04 09:50:00|8791.5|8754|8786|8748.5|8794.5|8757|8786|8748.5|0
1614851700000|2021-03-04 09:55:00|8785.5|8748|8781|8743.5|8787|8749.5|8780.5|8743|0
1614852000000|2021-03-04 10:00:00|8780.9|8743.4|8788.5|8751|8788.5|8751|8778.5|8741|0
1614852300000|2021-03-04 10:05:00|8790.5|8753|8785.5|8748|8790.5|8753|8779.5|8742|0
1614852600000|2021-03-04 10:10:00|8784.5|8747|8784|8746.5|8789|8751.5|8782.5|8745|0
1614852900000|2021-03-04 10:15:00|8783.5|8746|8779|8741.5|8783.5|8746|8779|8741.5|0
1614853200000|2021-03-04 10:20:00|8778.5|8741|8788|8750.5|8788.5|8751|8778.5|8741|0
1614853500000|2021-03-04 10:25:00|8787.5|8750|8788.5|8751|8788.5|8751|8786.5|8749|0
1614853800000|2021-03-04 10:30:00|8789.5|8752|8790|8752.5|8790|8752.5|8787.5|8750|0
1614854100000|2021-03-04 10:35:00|8791|8753.5|8785.5|8748|8792.5|8755|8784|8746.5|0
1614854400000|2021-03-04 10:40:00|8785|8747.5|8787|8749.5|8787.5|8750|8783.5|8746|0
1614854700000|2021-03-04 10:45:00|8786.5|8749|8789.5|8752|8790.5|8753|8784|8746.5|0
1614855000000|2021-03-04 10:50:00|8789|8751.5|8785|8747.5|8789|8751.5|8785|8747.5|0
1614855300000|2021-03-04 10:55:00|8785.1|8747.6|8788|8750.5|8790|8752.5|8784.5|8747|0
1614855600000|2021-03-04 11:00:00|8787|8749.5|8786.5|8749|8789|8751.5|8786|8748.5|0
1614855900000|2021-03-04 11:05:00|8786.6|8749.1|8785.6|8748.1|8787|8749.5|8784|8746.5|0
1614856200000|2021-03-04 11:10:00|8785.5|8748|8784.6|8747.1|8785.6|8748.1|8783.1|8745.6|0
1614856500000|2021-03-04 11:15:00|8785.6|8748.1|8787.1|8749.6|8787.1|8749.6|8785.1|8747.6|0
1614856800000|2021-03-04 11:20:00|8788.6|8751.1|8788.6|8751.1|8788.6|8751.1|8788.6|8751.1|0
1614857100000|2021-03-04 11:25:00|8789.1|8751.6|8789.1|8751.6|8789.6|8752.1|8788.5|8751|0
1614857400000|2021-03-04 11:30:00|8789|8751.5|8791.1|8753.6|8791.6|8754.1|8788.5|8751|0
1614857700000|2021-03-04 11:35:00|8790.6|8753.1|8797.6|8760.1|8798.1|8760.6|8789.6|8752.1|0
1614858000000|2021-03-04 11:40:00|8796.1|8758.6|8800.1|8762.6|8800.1|8762.6|8796.1|8758.6|0
1614858300000|2021-03-04 11:45:00|8800.6|8763.1|8822.1|8784.6|8822.6|8785.1|8800.6|8763.1|0
1614858600000|2021-03-04 11:50:00|8821.6|8784.1|8829.1|8791.6|8830.6|8793.1|8820.6|8783.1|0
1614858900000|2021-03-04 11:55:00|8829.7|8792.2|8840.1|8802.6|8849.6|8812.1|8829.7|8792.2|0
1614859200000|2021-03-04 12:00:00|8840.2|8802.7|8840.1|8802.6|8842.1|8804.6|8840.1|8802.6|0
1614859500000|2021-03-04 12:05:00|8839.6|8802.1|8842.1|8804.6|8842.6|8805.1|8838.1|8800.6|0
1614859800000|2021-03-04 12:10:00|8843.1|8805.6|8851.1|8813.6|8854.1|8816.6|8843.1|8805.6|0
1614860100000|2021-03-04 12:15:00|8850.1|8812.6|8846.1|8808.6|8850.6|8813.1|8845.1|8807.6|0
1614860400000|2021-03-04 12:20:00|8846.3|8808.8|8848.1|8810.6|8850.6|8813.1|8846.3|8808.8|0
1614860700000|2021-03-04 12:25:00|8848.6|8811.1|8851.1|8813.6|8851.6|8814.1|8846.6|8809.1|0
1614861000000|2021-03-04 12:30:00|8849.1|8811.6|8841.1|8803.6|8850.1|8812.6|8838.6|8801.1|0
1614861300000|2021-03-04 12:35:00|8840.1|8802.6|8844.1|8806.6|8844.1|8806.6|8839.6|8802.1|0
1614861600000|2021-03-04 12:40:00|8847.6|8810.1|8843.2|8805.7|8853.6|8816.1|8842.6|8805.1|0
1614861900000|2021-03-04 12:45:00|8842.7|8805.2|8848.2|8810.7|8849.7|8812.2|8839.7|8802.2|0
1614862200000|2021-03-04 12:50:00|8846.7|8809.2|8841.2|8803.7|8848.7|8811.2|8841.2|8803.7|0
1614862500000|2021-03-04 12:55:00|8841.1|8803.6|8838.2|8800.7|8841.1|8803.6|8838.2|8800.7|0
1614862800000|2021-03-04 13:00:00|8838.7|8801.2|8839.2|8801.7|8851.7|8814.2|8838.2|8800.7|0
1614863100000|2021-03-04 13:05:00|8839.1|8801.6|8808.2|8770.7|8839.2|8801.7|8796.7|8759.2|0
1614863400000|2021-03-04 13:10:00|8809.7|8772.2|8820.7|8783.2|8832.2|8794.7|8809.7|8772.2|0
1614863700000|2021-03-04 13:15:00|8821.5|8784|8836.2|8798.7|8836.2|8798.7|8813.2|8775.7|0
1614864000000|2021-03-04 13:20:00|8836.1|8798.6|8838.2|8800.7|8846.2|8808.7|8833.2|8795.7|0
1614864300000|2021-03-04 13:25:00|8838.7|8801.2|8838.2|8800.7|8846.2|8808.7|8833.2|8795.7|0
1614864600000|2021-03-04 13:30:00|8838.7|8801.2|8839.2|8801.7|8848.2|8810.7|8832.7|8795.2|0
1614864900000|2021-03-04 13:35:00|8840.2|8802.7|8851.7|8814.2|8862.2|8824.7|8838.7|8801.2|0
1614865200000|2021-03-04 13:40:00|8852.7|8815.2|8867.7|8830.2|8869.7|8832.2|8852.7|8815.2|0
1614865500000|2021-03-04 13:45:00|8866.7|8829.2|8855.7|8818.2|8876.2|8838.7|8855.7|8818.2|0
1614865800000|2021-03-04 13:50:00|8856.2|8818.7|8840.7|8803.2|8856.7|8819.2|8836.7|8799.2|0
1614866100000|2021-03-04 13:55:00|8841.2|8803.7|8855.2|8817.7|8855.2|8817.7|8837.2|8799.7|0
1614866400000|2021-03-04 14:00:00|8855.3|8817.8|8835.7|8798.2|8858.7|8821.2|8834.7|8797.2|0
1614866700000|2021-03-04 14:05:00|8837.7|8800.2|8832.2|8794.7|8844.7|8807.2|8832.2|8794.7|0
1614867000000|2021-03-04 14:10:00|8832.3|8794.8|8842.7|8805.2|8850.2|8812.7|8832.3|8794.8|0
1614867300000|2021-03-04 14:15:00|8842.2|8804.7|8833.7|8796.2|8845.7|8808.2|8832.2|8794.7|0
1614867600000|2021-03-04 14:20:00|8833.2|8795.7|8843.8|8806.3|8845.3|8807.8|8832.7|8795.2|0
1614867900000|2021-03-04 14:25:00|8845.3|8807.8|8838.7|8801.2|8847.8|8810.3|8836.8|8799.3|0
1614868200000|2021-03-04 14:30:00|8838.3|8800.8|8868.7|8831.2|8877.8|8840.3|8834.8|8797.3|2
1614868500000|2021-03-04 14:35:00|8868.3|8830.8|8878.3|8840.8|8884.3|8846.8|8868.3|8830.8|0
1614868800000|2021-03-04 14:40:00|8879.3|8841.8|8864.8|8827.3|8883.8|8846.3|8858.8|8821.3|0
1614869100000|2021-03-04 14:45:00|8865.3|8827.8|8849.8|8812.3|8874.8|8837.3|8847.8|8810.3|0
1614869400000|2021-03-04 14:50:00|8848.8|8811.3|8853.7|8816.2|8857.8|8820.3|8843.8|8806.3|0
1614869700000|2021-03-04 14:55:00|8851.8|8814.3|8841.8|8804.3|8851.8|8814.3|8838.3|8800.8|0
1614870000000|2021-03-04 15:00:00|8842.8|8805.3|8858.8|8821.3|8863.8|8826.3|8839.8|8802.3|0
1614870300000|2021-03-04 15:05:00|8858.7|8821.2|8844.8|8807.3|8869.3|8831.8|8844.3|8806.8|0
1614870600000|2021-03-04 15:10:00|8845.3|8807.8|8857.3|8819.8|8858.3|8820.8|8845.3|8807.8|0
1614870900000|2021-03-04 15:15:00|8857.8|8820.3|8863.3|8825.8|8870.8|8833.3|8857.8|8820.3|0
1614871200000|2021-03-04 15:20:00|8863.8|8826.3|8870.8|8833.3|8890.3|8852.8|8863.8|8826.3|0
1614871500000|2021-03-04 15:25:00|8871.8|8834.3|8881.8|8844.3|8885.8|8848.3|8871.8|8834.3|0
1614871800000|2021-03-04 15:30:00|8882.3|8844.8|8900.3|8862.8|8903.3|8865.8|8875.8|8838.3|0
1614872100000|2021-03-04 15:35:00|8899.8|8862.3|8892.8|8855.3|8903.8|8866.3|8881.8|8844.3|0
1614872400000|2021-03-04 15:40:00|8893.8|8856.3|8895.3|8857.8|8900.8|8863.3|8887.8|8850.3|0
1614872700000|2021-03-04 15:45:00|8894.8|8857.3|8900.3|8862.8|8916.8|8879.3|8894.3|8856.8|0
1614873000000|2021-03-04 15:50:00|8900.8|8863.3|8882.9|8845.4|8913.3|8875.8|8882.9|8845.4|0
1614873300000|2021-03-04 15:55:00|8883.3|8845.8|8919.3|8881.8|8921.8|8884.3|8878|8840.5|0
1614873600000|2021-03-04 16:00:00|8919.4|8881.9|8947.4|8909.9|8947.9|8910.4|8916.9|8879.4|0
1614873900000|2021-03-04 16:05:00|8947.9|8910.4|8928.4|8890.9|8950.4|8912.9|8928.4|8890.9|0
1614874200000|2021-03-04 16:10:00|8928.9|8891.4|8916.9|8879.4|8928.9|8891.4|8910.9|8873.4|0
1614874500000|2021-03-04 16:15:00|8917.4|8879.9|8916.9|8879.4|8925.9|8888.4|8907.9|8870.4|0
1614874800000|2021-03-04 16:20:00|8916.7|8879.2|8919.4|8881.9|8920.9|8883.4|8907.9|8870.4|0
1614875100000|2021-03-04 16:25:00|8919.9|8882.4|8932.9|8895.4|8933.9|8896.4|8912.9|8875.4|0
1614875400000|2021-03-04 16:30:00|8932.4|8894.9|8927.4|8889.9|8950.4|8912.9|8927.4|8889.9|0
1614875700000|2021-03-04 16:35:00|8927.9|8890.4|8944.9|8907.4|8944.9|8907.4|8922.4|8884.9|0
1614876000000|2021-03-04 16:40:00|8944.4|8906.9|8942.9|8905.4|8948.4|8910.9|8939.9|8902.4|0
1614876300000|2021-03-04 16:45:00|8941.9|8904.4|8930.4|8892.9|8945.9|8908.4|8929.9|8892.4|0
1614876600000|2021-03-04 16:50:00|8929.9|8892.4|8926.4|8888.9|8940.9|8903.4|8924.9|8887.4|0
1614876900000|2021-03-04 16:55:00|8925.4|8887.9|8920.4|8882.9|8928.9|8891.4|8918.4|8880.9|0
1614877200000|2021-03-04 17:00:00|8920.3|8882.8|8942.8|8905.3|8942.8|8905.3|8914.9|8877.4|0
1614877500000|2021-03-04 17:05:00|8950.4|8912.9|8928.9|8891.4|8950.4|8912.9|8924.9|8887.4|0
1614877800000|2021-03-04 17:10:00|8929|8891.5|8925.9|8888.4|8929.9|8892.4|8912.9|8875.4|0
1614878100000|2021-03-04 17:15:00|8926|8888.5|8920|8882.5|8934.9|8897.4|8919.9|8882.4|0
1614878400000|2021-03-04 17:20:00|8920.4|8882.9|8898.4|8860.9|8920.4|8882.9|8887.4|8849.9|0
1614878700000|2021-03-04 17:25:00|8897.5|8860|8889.9|8852.4|8901.9|8864.4|8878.5|8841|0
1614879000000|2021-03-04 17:30:00|8889.4|8851.9|8879.4|8841.9|8889.4|8851.9|8865.4|8827.9|0
1614879300000|2021-03-04 17:35:00|8879|8841.5|8847|8809.5|8879.4|8841.9|8843.5|8806|0
1614879600000|2021-03-04 17:40:00|8845.5|8808|8859.5|8822|8883.5|8846|8845.5|8808|0
1614879900000|2021-03-04 17:45:00|8859|8821.5|8847|8809.5|8861.5|8824|8838|8800.5|0
1614880200000|2021-03-04 17:50:00|8846.5|8809|8836.5|8799|8848|8810.5|8836|8798.5|0
1614880500000|2021-03-04 17:55:00|8838|8800.5|8838.5|8801|8845|8807.5|8835.5|8798|0
1614880800000|2021-03-04 18:00:00|8838.4|8800.9|8840.5|8803|8845|8807.5|8836|8798.5|0
1614881100000|2021-03-04 18:05:00|8840.4|8802.9|8839|8801.5|8842|8804.5|8835|8797.5|0
1614881400000|2021-03-04 18:10:00|8838.9|8801.4|8836.5|8799|8838.9|8801.4|8833|8795.5|0
1614881700000|2021-03-04 18:15:00|8836|8798.5|8834|8796.5|8837.5|8800|8832|8794.5|0
1614882000000|2021-03-04 18:20:00|8833.9|8796.4|8835|8797.5|8837.5|8800|8832.5|8795|0
1614882300000|2021-03-04 18:25:00|8834.5|8797|8849|8811.5|8849|8811.5|8832.5|8795|0
1614882600000|2021-03-04 18:30:00|8848.5|8811|8838|8800.5|8848.5|8811|8833|8795.5|0
1614882900000|2021-03-04 18:35:00|8841|8803.5|8839|8801.5|8848.5|8811|8835.5|8798|0
1614883200000|2021-03-04 18:40:00|8838.5|8801|8826|8788.5|8838.5|8801|8825.5|8788|0
1614883500000|2021-03-04 18:45:00|8825.5|8788|8793.5|8756|8829|8791.5|8793.1|8755.6|0
1614883800000|2021-03-04 18:50:00|8793.4|8755.9|8755|8717.5|8794.5|8757|8753.5|8716|0
1614884100000|2021-03-04 18:55:00|8754.5|8717|8744|8706.5|8754.5|8717|8743|8705.5|0
1614884400000|2021-03-04 19:00:00|8744.1|8706.6|8681.7|8644.2|8747|8709.5|8677.5|8640|0
1614884700000|2021-03-04 19:05:00|8684.4|8646.9|8706.5|8669|8710.5|8673|8678|8640.5|0
1614885000000|2021-03-04 19:10:00|8706|8668.5|8747.6|8710.1|8747.6|8710.1|8686.6|8649.1|0
1614885300000|2021-03-04 19:15:00|8747.5|8710|8743|8705.5|8755.1|8717.6|8735.1|8697.6|0
1614885600000|2021-03-04 19:20:00|8742.6|8705.1|8742.6|8705.1|8742.6|8705.1|8742.6|8705.1|0
1614909600000|2021-03-05 02:00:00|8719.9|8682.4|8668.3|8630.8|8719.9|8682.4|8667.8|8630.3|0
1614909900000|2021-03-05 02:05:00|8668.8|8631.3|8640.3|8602.8|8669.3|8631.8|8640.3|8602.8|0
1614910200000|2021-03-05 02:10:00|8645.8|8608.3|8621.8|8584.3|8653.3|8615.8|8615.8|8578.3|0
1614910500000|2021-03-05 02:15:00|8622.3|8584.8|8621.3|8583.8|8625.8|8588.3|8618.8|8581.3|0
1614910800000|2021-03-05 02:20:00|8620.8|8583.3|8619.8|8582.3|8626.3|8588.8|8615.8|8578.3|0
1614911100000|2021-03-05 02:25:00|8624.3|8586.8|8610.3|8572.8|8625.3|8587.8|8610.3|8572.8|0
1614911400000|2021-03-05 02:30:00|8609.8|8572.3|8606.8|8569.3|8612.8|8575.3|8604.3|8566.8|0
1614911700000|2021-03-05 02:35:00|8607.3|8569.8|8617.8|8580.3|8620.3|8582.8|8603.8|8566.3|0
1614912000000|2021-03-05 02:40:00|8618.3|8580.8|8611.8|8574.3|8618.3|8580.8|8610.3|8572.8|0
1614912300000|2021-03-05 02:45:00|8611.3|8573.8|8617.3|8579.8|8617.8|8580.3|8609.3|8571.8|0
1614912600000|2021-03-05 02:50:00|8617.4|8579.9|8615.3|8577.8|8624.3|8586.8|8613.3|8575.8|0
1614912900000|2021-03-05 02:55:00|8615.4|8577.9|8627.8|8590.3|8630.3|8592.8|8615.4|8577.9|0
1614913200000|2021-03-05 03:00:00|8627.3|8589.8|8627.4|8589.9|8627.8|8590.3|8619.3|8581.8|0
1614913500000|2021-03-05 03:05:00|8627.9|8590.4|8627.9|8590.4|8628.4|8590.9|8627.9|8590.4|0
1614913800000|2021-03-05 03:10:00|8628.9|8591.4|8635.9|8598.4|8635.9|8598.4|8627.9|8590.4|0
1614914100000|2021-03-05 03:15:00|8636.4|8598.9|8648.9|8611.4|8650.9|8613.4|8636.4|8598.9|0
1614914400000|2021-03-05 03:20:00|8649.4|8611.9|8656.9|8619.4|8656.9|8619.4|8649.4|8611.9|0
1614914700000|2021-03-05 03:25:00|8660.4|8622.9|8672.9|8635.4|8672.9|8635.4|8659.9|8622.4|0
1614915000000|2021-03-05 03:30:00|8674.4|8636.9|8672.4|8634.9|8674.4|8636.9|8663.4|8625.9|0
1614915300000|2021-03-05 03:35:00|8669.4|8631.9|8671.9|8634.4|8671.9|8634.4|8667.4|8629.9|0
1614915600000|2021-03-05 03:40:00|8673.4|8635.9|8674.9|8637.4|8675.9|8638.4|8666.4|8628.9|0
1614915900000|2021-03-05 03:45:00|8673.4|8635.9|8688.9|8651.4|8692.9|8655.4|8673.4|8635.9|0
1614916200000|2021-03-05 03:50:00|8689.4|8651.9|8687.9|8650.4|8689.4|8651.9|8687.9|8650.4|0
1614916500000|2021-03-05 03:55:00|8689.4|8651.9|8682.9|8645.4|8689.4|8651.9|8673.9|8636.4|0
1614917400000|2021-03-05 04:10:00|8683|8645.5|8684.4|8646.9|8684.4|8646.9|8683|8645.5|0
1614917700000|2021-03-05 04:15:00|8691.6|8654.1|8684.4|8646.9|8691.6|8654.1|8684.4|8646.9|0
1614918300000|2021-03-05 04:25:00|8684.5|8647|8685.9|8648.4|8685.9|8648.4|8684.5|8647|0
1614918900000|2021-03-05 04:35:00|8684.9|8647.4|8686.9|8649.4|8690.4|8652.9|8684.9|8647.4|0
1614919200000|2021-03-05 04:40:00|8683.4|8645.9|8685.9|8648.4|8686.9|8649.4|8680.9|8643.4|0
1614919500000|2021-03-05 04:45:00|8689.4|8651.9|8684|8646.5|8689.4|8651.9|8684|8646.5|0
1614920400000|2021-03-05 05:00:00|8686|8648.5|8684.5|8647|8687.9|8650.4|8684.5|8647|0
1614920700000|2021-03-05 05:05:00|8685|8647.5|8685|8647.5|8685|8647.5|8685|8647.5|0
1614921000000|2021-03-05 05:10:00|8684.9|8647.4|8682.5|8645|8684.9|8647.4|8682.5|8645|0
1614921600000|2021-03-05 05:20:00|8686|8648.5|8681|8643.5|8686|8648.5|8674.5|8637|0
1614921900000|2021-03-05 05:25:00|8679|8641.5|8678|8640.5|8679|8641.5|8678|8640.5|0
1614922200000|2021-03-05 05:30:00|8678.5|8641|8683.5|8646|8683.5|8646|8678.5|8641|0
1614922500000|2021-03-05 05:35:00|8683|8645.5|8685.5|8648|8685.5|8648|8678.5|8641|0
1614922800000|2021-03-05 05:40:00|8685|8647.5|8703|8665.5|8703.5|8666|8681.5|8644|0
1614923100000|2021-03-05 05:45:00|8703.5|8666|8707.5|8670|8717|8679.5|8697.5|8660|0
1614923400000|2021-03-05 05:50:00|8708.5|8671|8722|8684.5|8722.5|8685|8708|8670.5|0
1614923700000|2021-03-05 05:55:00|8722.5|8685|8722|8684.5|8727.5|8690|8721|8683.5|0
1614924000000|2021-03-05 06:00:00|8721.7|8684.2|8719.5|8682|8727|8689.5|8719|8681.5|0
1614924300000|2021-03-05 06:05:00|8716.5|8679|8712|8674.5|8716.5|8679|8708|8670.5|0
1614924600000|2021-03-05 06:10:00|8712.1|8674.6|8717|8679.5|8717|8679.5|8712.1|8674.6|0
1614924900000|2021-03-05 06:15:00|8718.5|8681|8731|8693.5|8731|8693.5|8718.5|8681|0
1614925200000|2021-03-05 06:20:00|8731.2|8693.7|8734.5|8697|8737|8699.5|8731.2|8693.7|0
1614925500000|2021-03-05 06:25:00|8734|8696.5|8736.6|8699.1|8737|8699.5|8734|8696.5|0
1614925800000|2021-03-05 06:30:00|8736.5|8699|8749.6|8712.1|8756.6|8719.1|8736.1|8698.6|0
1614926100000|2021-03-05 06:35:00|8750.6|8713.1|8749.6|8712.1|8752|8714.5|8749.6|8712.1|0
1614926400000|2021-03-05 06:40:00|8748.6|8711.1|8745.1|8707.6|8748.6|8711.1|8745.1|8707.6|0
1614926700000|2021-03-05 06:45:00|8746.6|8709.1|8746.1|8708.6|8747.6|8710.1|8741.8|8704.3|0
1614927000000|2021-03-05 06:50:00|8745.6|8708.1|8745.1|8707.6|8745.6|8708.1|8745.1|8707.6|0
1614927300000|2021-03-05 06:55:00|8744.6|8707.1|8738.6|8701.1|8744.6|8707.1|8735.6|8698.1|0
1614927600000|2021-03-05 07:00:00|8738.1|8700.6|8736.1|8698.6|8738.1|8700.6|8736.1|8698.6|0
1614927900000|2021-03-05 07:05:00|8736.6|8699.1|8733.6|8696.1|8736.6|8699.1|8733.6|8696.1|0
1614928200000|2021-03-05 07:10:00|8734.1|8696.6|8731.1|8693.6|8734.1|8696.6|8728.6|8691.1|0
1614928800000|2021-03-05 07:20:00|8730.6|8693.1|8730.6|8693.1|8730.6|8693.1|8730.6|8693.1|0
1614929100000|2021-03-05 07:25:00|8730.7|8693.2|8732.1|8694.6|8732.1|8694.6|8730.7|8693.2|0
1614929400000|2021-03-05 07:30:00|8732.6|8695.1|8732.1|8694.6|8732.6|8695.1|8732.1|8694.6|0
1614929700000|2021-03-05 07:35:00|8732.2|8694.7|8733.6|8696.1|8734.1|8696.6|8732.2|8694.7|0
1614930000000|2021-03-05 07:40:00|8733.1|8695.6|8731.6|8694.1|8733.1|8695.6|8731.6|8694.1|0
1614930300000|2021-03-05 07:45:00|8731.1|8693.6|8730.1|8692.6|8731.1|8693.6|8730.1|8692.6|0
1614930600000|2021-03-05 07:50:00|8729.6|8692.1|8723.1|8685.6|8729.6|8692.1|8722.1|8684.6|0
1614930900000|2021-03-05 07:55:00|8722.6|8685.1|8706.6|8669.1|8723.1|8685.6|8706.6|8669.1|0
1614931200000|2021-03-05 08:00:00|8704.6|8667.1|8697.6|8660.1|8704.6|8667.1|8689.2|8651.7|0
1614931500000|2021-03-05 08:05:00|8697.1|8659.6|8655.6|8618.1|8697.6|8660.1|8655.6|8618.1|0
1614931800000|2021-03-05 08:10:00|8655.7|8618.2|8669.7|8632.2|8670.7|8633.2|8655.7|8618.2|0
1614932100000|2021-03-05 08:15:00|8669.6|8632.1|8668.7|8631.2|8669.6|8632.1|8668.7|8631.2|0
1614932400000|2021-03-05 08:20:00|8668.6|8631.1|8657.2|8619.7|8668.6|8631.1|8656.7|8619.2|0
1614932700000|2021-03-05 08:25:00|8653.7|8616.2|8669.2|8631.7|8669.2|8631.7|8651.7|8614.2|0
1614933000000|2021-03-05 08:30:00|8668.7|8631.2|8667.2|8629.7|8668.7|8631.2|8667.2|8629.7|0
1614933300000|2021-03-05 08:35:00|8662.7|8625.2|8662.2|8624.7|8663.2|8625.7|8654.7|8617.2|0
1614933600000|2021-03-05 08:40:00|8661.7|8624.2|8652.7|8615.2|8661.7|8624.2|8649.2|8611.7|0
1614933900000|2021-03-05 08:45:00|8653.7|8616.2|8655.7|8618.2|8655.7|8618.2|8652.7|8615.2|0
1614934200000|2021-03-05 08:50:00|8657.2|8619.7|8653.7|8616.2|8665.7|8628.2|8653.7|8616.2|0
1614934500000|2021-03-05 08:55:00|8653.2|8615.7|8665.2|8627.7|8665.7|8628.2|8653.2|8615.7|0
1614934800000|2021-03-05 09:00:00|8665.7|8628.2|8660.7|8623.2|8665.7|8628.2|8657.7|8620.2|0
1614935100000|2021-03-05 09:05:00|8660.2|8622.7|8659.7|8622.2|8668.2|8630.7|8658.7|8621.2|0
1614935400000|2021-03-05 09:10:00|8659.2|8621.7|8655.2|8617.7|8660.7|8623.2|8652.7|8615.2|0
1614935700000|2021-03-05 09:15:00|8654.7|8617.2|8643.2|8605.7|8654.7|8617.2|8641.2|8603.7|0
1614936000000|2021-03-05 09:20:00|8643.7|8606.2|8624.2|8586.7|8643.7|8606.2|8620.7|8583.2|0
1614936300000|2021-03-05 09:25:00|8623.7|8586.2|8628.2|8590.7|8629.7|8592.2|8623.7|8586.2|0
1614936600000|2021-03-05 09:30:00|8622.7|8585.2|8611.7|8574.2|8622.7|8585.2|8611.2|8573.7|0
1614936900000|2021-03-05 09:35:00|8612.2|8574.7|8612.2|8574.7|8613.2|8575.7|8610.7|8573.2|0
1614937200000|2021-03-05 09:40:00|8610.7|8573.2|8609.7|8572.2|8612.2|8574.7|8607.2|8569.7|0
1614937500000|2021-03-05 09:45:00|8609.2|8571.7|8606.7|8569.2|8609.2|8571.7|8605.2|8567.7|0
1614937800000|2021-03-05 09:50:00|8606.8|8569.3|8605.7|8568.2|8607.7|8570.2|8603.7|8566.2|0
1614938100000|2021-03-05 09:55:00|8605.2|8567.7|8603.8|8566.3|8606.8|8569.3|8600.3|8562.8|0
1614938400000|2021-03-05 10:00:00|8603.3|8565.8|8589.3|8551.8|8603.3|8565.8|8580.8|8543.3|0
1614938700000|2021-03-05 10:05:00|8587.8|8550.3|8584.3|8546.8|8587.8|8550.3|8582.3|8544.8|0
1614939000000|2021-03-05 10:10:00|8583.8|8546.3|8589.3|8551.8|8590.3|8552.8|8582.8|8545.3|0
1614939300000|2021-03-05 10:15:00|8590.3|8552.8|8589.8|8552.3|8592.3|8554.8|8584.8|8547.3|0
1614939600000|2021-03-05 10:20:00|8590.3|8552.8|8586.3|8548.8|8590.3|8552.8|8582.3|8544.8|0
1614939900000|2021-03-05 10:25:00|8586.2|8548.7|8585.8|8548.3|8586.2|8548.7|8582.8|8545.3|0
1614940200000|2021-03-05 10:30:00|8584.8|8547.3|8586.8|8549.3|8590.8|8553.3|8584.8|8547.3|0
1614940500000|2021-03-05 10:35:00|8586.3|8548.8|8586.8|8549.3|8592.8|8555.3|8583.9|8546.4|0
1614940800000|2021-03-05 10:40:00|8587.8|8550.3|8584.8|8547.3|8588.3|8550.8|8584.8|8547.3|0
1614941100000|2021-03-05 10:45:00|8585.3|8547.8|8592.8|8555.3|8592.8|8555.3|8584.8|8547.3|0
1614941400000|2021-03-05 10:50:00|8592.9|8555.4|8588.8|8551.3|8594.3|8556.8|8586.3|8548.8|0
1614941700000|2021-03-05 10:55:00|8588.9|8551.4|8591.3|8553.8|8593.8|8556.3|8588.9|8551.4|0
1614942000000|2021-03-05 11:00:00|8590.3|8552.8|8585.3|8547.8|8590.8|8553.3|8582.8|8545.3|0
1614942300000|2021-03-05 11:05:00|8585.4|8547.9|8586.3|8548.8|8586.3|8548.8|8585.4|8547.9|0
1614942600000|2021-03-05 11:10:00|8586.8|8549.3|8593.3|8555.8|8597.3|8559.8|8586.8|8549.3|0
1614942900000|2021-03-05 11:15:00|8593.8|8556.3|8592.3|8554.8|8596.3|8558.8|8590.8|8553.3|0
1614943200000|2021-03-05 11:20:00|8596.8|8559.3|8594.8|8557.3|8596.8|8559.3|8591.8|8554.3|0
1614943500000|2021-03-05 11:25:00|8595.3|8557.8|8598.8|8561.3|8598.8|8561.3|8591.8|8554.3|0
1614943800000|2021-03-05 11:30:00|8600.3|8562.8|8626.3|8588.8|8626.3|8588.8|8600.3|8562.8|0
1614944100000|2021-03-05 11:35:00|8626.4|8588.9|8638.4|8600.9|8642.3|8604.8|8625.8|8588.3|0
1614944400000|2021-03-05 11:40:00|8640.4|8602.9|8617.4|8579.9|8640.4|8602.9|8617.4|8579.9|0
1614944700000|2021-03-05 11:45:00|8617.9|8580.4|8622.4|8584.9|8622.4|8584.9|8616.9|8579.4|0
1614945000000|2021-03-05 11:50:00|8623.4|8585.9|8620.9|8583.4|8623.4|8585.9|8620.9|8583.4|0
1614945300000|2021-03-05 11:55:00|8622.9|8585.4|8614.9|8577.4|8622.9|8585.4|8614.9|8577.4|0
1614945600000|2021-03-05 12:00:00|8615.4|8577.9|8609.9|8572.4|8615.4|8577.9|8606.9|8569.4|0
1614945900000|2021-03-05 12:05:00|8610.4|8572.9|8618.9|8581.4|8618.9|8581.4|8607.5|8570|0
1614946200000|2021-03-05 12:10:00|8618.7|8581.2|8617.9|8580.4|8621.4|8583.9|8613.6|8576.1|0
1614946500000|2021-03-05 12:15:00|8618.9|8581.4|8629.9|8592.4|8629.9|8592.4|8617.4|8579.9|0
1614946800000|2021-03-05 12:20:00|8627.4|8589.9|8630.9|8593.4|8633.1|8595.6|8626.9|8589.4|0
1614947100000|2021-03-05 12:25:00|8632.4|8594.9|8645.4|8607.9|8645.4|8607.9|8628.4|8590.9|0
1614947400000|2021-03-05 12:30:00|8644.9|8607.4|8668.9|8631.4|8668.9|8631.4|8641.4|8603.9|0
1614947700000|2021-03-05 12:35:00|8669.4|8631.9|8633.9|8596.4|8669.4|8631.9|8633.9|8596.4|0
1614948000000|2021-03-05 12:40:00|8634|8596.5|8632.9|8595.4|8645.4|8607.9|8631.9|8594.4|0
1614948300000|2021-03-05 12:45:00|8633.9|8596.4|8653.4|8615.9|8653.4|8615.9|8633.9|8596.4|0
1614948600000|2021-03-05 12:50:00|8652.4|8614.9|8655.4|8617.9|8655.4|8617.9|8650.4|8612.9|0
1614948900000|2021-03-05 12:55:00|8655.6|8618.1|8686.9|8649.4|8690.9|8653.4|8655.6|8618.1|0
1614949200000|2021-03-05 13:00:00|8686.4|8648.9|8696.9|8659.4|8696.9|8659.4|8667.9|8630.4|0
1614949500000|2021-03-05 13:05:00|8697|8659.5|8676.9|8639.4|8701.4|8663.9|8674.4|8636.9|0
1614949800000|2021-03-05 13:10:00|8676.4|8638.9|8681.5|8644|8681.5|8644|8660.9|8623.4|0
1614950100000|2021-03-05 13:15:00|8681.9|8644.4|8698.4|8660.9|8699.4|8661.9|8668.9|8631.4|0
1614950400000|2021-03-05 13:20:00|8698.5|8661|8691.5|8654|8709.4|8671.9|8689.5|8652|0
1614950700000|2021-03-05 13:25:00|8690|8652.5|8682.5|8645|8691.5|8654|8664|8626.5|0
1614951000000|2021-03-05 13:30:00|8681|8643.5|8666.5|8629|8681|8643.5|8661.5|8624|0
1614951300000|2021-03-05 13:35:00|8666.4|8628.9|8669.5|8632|8676.5|8639|8661|8623.5|0
1614951600000|2021-03-05 13:40:00|8670|8632.5|8695.5|8658|8698|8660.5|8659|8621.5|0
1614951900000|2021-03-05 13:45:00|8699|8661.5|8703.5|8666|8709.5|8672|8695.5|8658|0
1614952200000|2021-03-05 13:50:00|8702.5|8665|8685|8647.5|8703.4|8665.9|8685|8647.5|0
1614952500000|2021-03-05 13:55:00|8686.5|8649|8683.5|8646|8694|8656.5|8680.5|8643|0
1614952800000|2021-03-05 14:00:00|8683|8645.5|8702.5|8665|8702.5|8665|8676|8638.5|0
1614953100000|2021-03-05 14:05:00|8702|8664.5|8705|8667.5|8708.5|8671|8696.5|8659|0
1614953400000|2021-03-05 14:10:00|8704.5|8667|8707|8669.5|8709|8671.5|8698.5|8661|0
1614953700000|2021-03-05 14:15:00|8708.5|8671|8722.5|8685|8738.5|8701|8708.5|8671|0
1614954000000|2021-03-05 14:20:00|8723|8685.5|8711.5|8674|8728|8690.5|8711.5|8674|0
1614954300000|2021-03-05 14:25:00|8711|8673.5|8730|8692.5|8742|8704.5|8706.5|8669|0
1614954600000|2021-03-05 14:30:00|8729.5|8692|8714.5|8677|8729.5|8692|8705.5|8668|0
1614954900000|2021-03-05 14:35:00|8714|8676.5|8706.5|8669|8721.5|8684|8705|8667.5|0
1614955200000|2021-03-05 14:40:00|8706|8668.5|8718.5|8681|8719.5|8682|8706|8668.5|0
1614955500000|2021-03-05 14:45:00|8719|8681.5|8711.5|8674|8722.5|8685|8709.5|8672|0
1614955800000|2021-03-05 14:50:00|8711|8673.5|8682.5|8645|8711|8673.5|8682|8644.5|0
1614956100000|2021-03-05 14:55:00|8683|8645.5|8714.6|8677.1|8714.6|8677.1|8680.5|8643|0
1614956400000|2021-03-05 15:00:00|8716|8678.5|8717|8679.5|8720|8682.5|8708|8670.5|0
1614956700000|2021-03-05 15:05:00|8716.5|8679|8732.1|8694.6|8742.1|8704.6|8714.6|8677.1|0
1614957000000|2021-03-05 15:10:00|8732.6|8695.1|8720.1|8682.6|8733.6|8696.1|8712.6|8675.1|0
1614957300000|2021-03-05 15:15:00|8719.6|8682.1|8734.6|8697.1|8744.1|8706.6|8716.6|8679.1|0
1614957600000|2021-03-05 15:20:00|8735.1|8697.6|8712.6|8675.1|8737.6|8700.1|8706.1|8668.6|0
1614957900000|2021-03-05 15:25:00|8712.5|8675|8665|8627.5|8712.5|8675|8665|8627.5|0
1614958200000|2021-03-05 15:30:00|8662.6|8625.1|8646.1|8608.6|8672.1|8634.6|8645.1|8607.6|0
1614958500000|2021-03-05 15:35:00|8646.6|8609.1|8652.6|8615.1|8670.1|8632.6|8646.6|8609.1|0
1614958800000|2021-03-05 15:40:00|8652.1|8614.6|8663.1|8625.6|8675.1|8637.6|8652.1|8614.6|0
1614959100000|2021-03-05 15:45:00|8664.6|8627.1|8665.6|8628.1|8681.6|8644.1|8658.1|8620.6|0
1614959400000|2021-03-05 15:50:00|8666.1|8628.6|8673.6|8636.1|8684.1|8646.6|8658.1|8620.6|0
1614959700000|2021-03-05 15:55:00|8671.1|8633.6|8668.6|8631.1|8690.6|8653.1|8665.6|8628.1|0
1614960000000|2021-03-05 16:00:00|8669.6|8632.1|8661.1|8623.6|8675.6|8638.1|8651.6|8614.1|0
1614960300000|2021-03-05 16:05:00|8660.1|8622.6|8682.6|8645.1|8683.6|8646.1|8648.6|8611.1|0
1614960600000|2021-03-05 16:10:00|8683.1|8645.6|8681.6|8644.1|8697.6|8660.1|8681.6|8644.1|0
1614960900000|2021-03-05 16:15:00|8683.6|8646.1|8704.5|8667|8704.6|8667.1|8675.1|8637.6|0
1614961200000|2021-03-05 16:20:00|8701.6|8664.1|8693.1|8655.6|8707.1|8669.6|8688.1|8650.6|0
1614961500000|2021-03-05 16:25:00|8693.2|8655.7|8703.1|8665.6|8710.1|8672.6|8693.2|8655.7|0
1614961800000|2021-03-05 16:30:00|8703.3|8665.8|8718.1|8680.6|8722.1|8684.6|8703.3|8665.8|0
1614962100000|2021-03-05 16:35:00|8717.6|8680.1|8723.1|8685.6|8734.1|8696.6|8717.1|8679.6|0
1614962400000|2021-03-05 16:40:00|8722.1|8684.6|8729.6|8692.1|8729.6|8692.1|8715.1|8677.6|0
1614962700000|2021-03-05 16:45:00|8728.1|8690.6|8734.7|8697.2|8736.2|8698.7|8718.6|8681.1|0
1614963000000|2021-03-05 16:50:00|8735.7|8698.2|8730.2|8692.7|8736.2|8698.7|8723.7|8686.2|0
1614963300000|2021-03-05 16:55:00|8729.7|8692.2|8725.7|8688.2|8738.7|8701.2|8722.2|8684.7|0
1614963600000|2021-03-05 17:00:00|8723.7|8686.2|8747.7|8710.2|8748.2|8710.7|8723.7|8686.2|0
1614963900000|2021-03-05 17:05:00|8748.2|8710.7|8753.7|8716.2|8771.7|8734.2|8747.2|8709.7|0
1614964200000|2021-03-05 17:10:00|8754.7|8717.2|8760.2|8722.7|8760.2|8722.7|8739.2|8701.7|0
1614964500000|2021-03-05 17:15:00|8759.7|8722.2|8753.1|8715.6|8765.2|8727.7|8746.7|8709.2|0
1614964800000|2021-03-05 17:20:00|8752.2|8714.7|8759.7|8722.2|8763.2|8725.7|8745.7|8708.2|0
1614965100000|2021-03-05 17:25:00|8759.8|8722.3|8781.7|8744.2|8781.7|8744.2|8759.8|8722.3|0
1614965400000|2021-03-05 17:30:00|8782.2|8744.7|8761.7|8724.2|8788.7|8751.2|8761.2|8723.7|0
1614965700000|2021-03-05 17:35:00|8761.2|8723.7|8774.7|8737.2|8776.2|8738.7|8756.2|8718.7|0
1614966000000|2021-03-05 17:40:00|8774.6|8737.1|8772.2|8734.7|8780.2|8742.7|8771.2|8733.7|0
1614966300000|2021-03-05 17:45:00|8771.7|8734.2|8760.7|8723.2|8772.7|8735.2|8758.2|8720.7|0
1614966600000|2021-03-05 17:50:00|8760.6|8723.1|8750.7|8713.2|8760.6|8723.1|8746.7|8709.2|0
1614966900000|2021-03-05 17:55:00|8751.2|8713.7|8756.2|8718.7|8764.2|8726.7|8743.2|8705.7|0
1614967200000|2021-03-05 18:00:00|8757.7|8720.2|8766.2|8728.7|8778.7|8741.2|8757.7|8720.2|0
1614967500000|2021-03-05 18:05:00|8766.7|8729.2|8776.2|8738.7|8776.2|8738.7|8765.2|8727.7|0
1614967800000|2021-03-05 18:10:00|8776.7|8739.2|8778.2|8740.7|8782.2|8744.7|8773.2|8735.7|0
1614968100000|2021-03-05 18:15:00|8776.2|8738.7|8779.2|8741.7|8781.7|8744.2|8767.7|8730.2|0
1614968400000|2021-03-05 18:20:00|8778.3|8740.8|8777.2|8739.7|8780.7|8743.2|8768.7|8731.2|0
1614968700000|2021-03-05 18:25:00|8776.7|8739.2|8779.2|8741.7|8781.7|8744.2|8773.2|8735.7|0
1614969000000|2021-03-05 18:30:00|8778.7|8741.2|8771.8|8734.3|8779.3|8741.8|8771.8|8734.3|0
1614969300000|2021-03-05 18:35:00|8773.8|8736.3|8785.8|8748.3|8794.7|8757.2|8773.8|8736.3|0
1614969600000|2021-03-05 18:40:00|8785.7|8748.2|8783.3|8745.8|8790.3|8752.8|8777.8|8740.3|0
1614969900000|2021-03-05 18:45:00|8783.2|8745.7|8778.8|8741.3|8784.3|8746.8|8772.8|8735.3|0
1614970200000|2021-03-05 18:50:00|8779.3|8741.8|8789.8|8752.3|8789.8|8752.3|8779.3|8741.8|0
1614970500000|2021-03-05 18:55:00|8790.3|8752.8|8780.3|8742.8|8793.3|8755.8|8777.8|8740.3|0
1614970800000|2021-03-05 19:00:00|8781.3|8743.8|8768.8|8731.3|8791.3|8753.8|8767.8|8730.3|0
1614971100000|2021-03-05 19:05:00|8768.9|8731.4|8793.3|8755.8|8793.3|8755.8|8768.9|8731.4|0
1614971400000|2021-03-05 19:10:00|8792.8|8755.3|8792.8|8755.3|8802.3|8764.8|8774.8|8737.3|0
1614971700000|2021-03-05 19:15:00|8793.3|8755.8|8778.3|8740.8|8796.8|8759.3|8775.3|8737.8|0
1615168800000|2021-03-08 02:00:00|8889.4|8851.9|8920.8|8905.8|8938.5|8919.2|8876.5|8839|191
1615169100000|2021-03-08 02:05:00|8919.8|8904.8|8909.8|8894.8|8919.8|8904.8|8890.8|8875.8|57
1615169400000|2021-03-08 02:10:00|8912.7|8897.7|8902.3|8887.3|8914.3|8899.3|8900.3|8885.3|41
1615169700000|2021-03-08 02:15:00|8900.8|8885.8|8885.3|8870.3|8900.8|8885.8|8880.8|8865.8|31
1615170000000|2021-03-08 02:20:00|8886.3|8871.3|8862.3|8837.3|8886.3|8871.3|8854.3|8831|21
1615170300000|2021-03-08 02:25:00|8861.7|8846.7|8851.8|8836.8|8861.8|8846.8|8851.8|8835.8|5
1615170600000|2021-03-08 02:30:00|8853.3|8828.3|8870.8|8845.8|8881.3|8866.3|8842.3|8825.5|80
1615170900000|2021-03-08 02:35:00|8870.3|8845.3|8854.8|8829.8|8870.3|8850.3|8839.4|8821|73
1615171200000|2021-03-08 02:40:00|8867|8829.5|8864.8|8839.8|8871.5|8844.3|8858.8|8828.5|7
1615171500000|2021-03-08 02:45:00|8864.3|8839.3|8864.3|8849.3|8867.8|8849.3|8854.8|8839.3|6
1615171800000|2021-03-08 02:50:00|8864.8|8849.8|8854.8|8839.8|8867.8|8850.3|8854.8|8839.8|12
1615172100000|2021-03-08 02:55:00|8854.3|8839.3|8850.8|8835.8|8855.3|8840.3|8850.8|8835.8|45
1615172400000|2021-03-08 03:00:00|8853.3|8838.3|8851.8|8836.8|8853.3|8838.3|8851.8|8836.8|13
1615172700000|2021-03-08 03:05:00|8849.3|8834.3|8851.8|8836.8|8851.8|8836.8|8849.3|8834.3|7
1615173000000|2021-03-08 03:10:00|8851.3|8836.3|8846.8|8831.8|8851.8|8836.8|8846.8|8831.8|46
1615173300000|2021-03-08 03:15:00|8845.3|8830.3|8846.8|8831.8|8847.3|8832.3|8845.3|8830.3|4
1615173600000|2021-03-08 03:20:00|8847.3|8832.3|8845.8|8830.8|8848.8|8833.8|8845.8|8830.8|19
1615173900000|2021-03-08 03:25:00|8839.8|8824.8|8838.8|8823.8|8839.8|8824.8|8837.8|8822.8|100
1615174200000|2021-03-08 03:30:00|8838.9|8823.9|8841.3|8826.3|8841.8|8826.8|8838.9|8823.9|9
1615174500000|2021-03-08 03:35:00|8841.8|8826.8|8841.8|8826.8|8841.8|8826.8|8841.8|8826.8|0
1615174800000|2021-03-08 03:40:00|8843.3|8828.3|8841.3|8826.3|8844.3|8829.3|8841.3|8826.3|3
1615175100000|2021-03-08 03:45:00|8841.4|8826.4|8840.9|8825.9|8841.8|8826.8|8840.8|8825.8|2
1615175400000|2021-03-08 03:50:00|8842.9|8827.9|8847.4|8832.4|8847.4|8832.4|8842.9|8827.9|8
1615175700000|2021-03-08 03:55:00|8844.9|8829.9|8846.4|8831.4|8846.4|8831.4|8844.9|8829.9|0
1615176000000|2021-03-08 04:00:00|8847.9|8832.9|8863.9|8848.9|8863.9|8848.9|8847.9|8832.9|7
1615176300000|2021-03-08 04:05:00|8864.4|8849.4|8864.9|8849.9|8864.9|8849.9|8864.4|8849.4|0
1615176600000|2021-03-08 04:10:00|8866.9|8851.9|8872.9|8847.9|8879.1|8851.9|8860.4|8841.6|5
1615176900000|2021-03-08 04:15:00|8874.9|8859.9|8874.9|8859.9|8874.9|8859.9|8874.9|8859.9|0
1615177200000|2021-03-08 04:20:00|8879.8|8864.8|8863.9|8848.9|8897.1|8864.8|8861.4|8838.1|44
1615177500000|2021-03-08 04:25:00|8857.9|8842.9|8879.6|8842.1|8879.6|8849.4|8857.4|8842|26
1615178100000|2021-03-08 04:35:00|8880.1|8842.6|8880.1|8842.6|8880.1|8842.6|8880.1|8842.6|0
1615178400000|2021-03-08 04:40:00|8876.1|8838.6|8847.4|8832.4|8876.1|8838.6|8847.4|8825.1|8
1615178700000|2021-03-08 04:45:00|8846.9|8831.9|8847.4|8832.4|8847.4|8832.4|8846.9|8831.9|0
1615179000000|2021-03-08 04:50:00|8847.9|8832.9|8847.9|8832.9|8847.9|8832.9|8847.9|8832.9|0
1615179300000|2021-03-08 04:55:00|8850.4|8835.4|8847.9|8832.9|8850.4|8835.4|8847.9|8832.9|0
1615179900000|2021-03-08 05:05:00|8850.9|8835.9|8861.9|8846.9|8863.9|8848.9|8850.9|8835.9|7
1615180200000|2021-03-08 05:10:00|8859.9|8844.9|8862.4|8837.4|8862.9|8844.9|8859.9|8837.4|0
1615180500000|2021-03-08 05:15:00|8866.2|8828.7|8860.9|8835.9|8867.2|8835.9|8860.9|8828.7|1
1615181100000|2021-03-08 05:25:00|8857.4|8845.9|8861.9|8836.9|8862.4|8845.9|8857.4|8836.9|4
1615181400000|2021-03-08 05:30:00|8862|8837|8861.5|8836.5|8862|8837|8861.5|8836.5|1
1615181700000|2021-03-08 05:35:00|8862.5|8837.5|8862.5|8837.5|8862.5|8837.5|8862.5|8837.5|1
1615182000000|2021-03-08 05:40:00|8862|8837|8870.5|8845.5|8876.7|8855.5|8860.5|8834.2|3
1615182300000|2021-03-08 05:45:00|8869|8844|8864|8849|8869|8849.5|8861.5|8844|8
1615182600000|2021-03-08 05:50:00|8867.4|8852.4|8864|8849|8867.5|8852.5|8864|8849|1
1615182900000|2021-03-08 05:55:00|8863|8848|8855.5|8840.5|8870.2|8848|8855.5|8832.7|8
1615183200000|2021-03-08 06:00:00|8861|8836|8857|8842|8867.2|8842|8856.5|8829.7|1
1615183500000|2021-03-08 06:05:00|8864|8839|8854|8839|8864|8842|8854|8839|4
1615183800000|2021-03-08 06:10:00|8853.5|8838.5|8849.5|8834.5|8853.5|8838.5|8849.5|8834.5|5
1615184100000|2021-03-08 06:15:00|8850|8835|8850|8835|8850|8835|8850|8835|0
1615184400000|2021-03-08 06:20:00|8849.5|8834.5|8838.5|8823.5|8849.5|8834.5|8838.5|8823.5|21
1615184700000|2021-03-08 06:25:00|8833.5|8818.5|8840|8825|8858.8|8827|8833|8817.2|25
1615185000000|2021-03-08 06:30:00|8858.2|8820.7|8859.3|8821.8|8859.3|8825.6|8840|8813.8|6
1615185900000|2021-03-08 06:45:00|8853.5|8828.5|8851.5|8826.5|8854|8829|8851.5|8826.5|0
1615186200000|2021-03-08 06:50:00|8844.5|8829.5|8845|8830|8848|8833|8841.5|8826.5|3
1615186500000|2021-03-08 06:55:00|8844|8829|8849.5|8834.5|8849.5|8834.5|8844|8829|14
1615186800000|2021-03-08 07:00:00|8849|8834|8854|8839|8854|8839|8849|8834|3
1615187100000|2021-03-08 07:05:00|8855|8840|8855|8840|8855|8840|8855|8840|0
1615187400000|2021-03-08 07:10:00|8854.5|8839.5|8855|8840|8855|8840|8854.5|8839.5|0
1615187700000|2021-03-08 07:15:00|8854.6|8839.6|8857.1|8842.1|8857.1|8842.1|8854.5|8839.5|1
1615188000000|2021-03-08 07:20:00|8857|8842|8854.6|8839.6|8857|8842|8854.6|8839.6|23
1615188300000|2021-03-08 07:25:00|8854.1|8839.1|8851.1|8836.1|8854.1|8839.1|8851.1|8836.1|5
1615188600000|2021-03-08 07:30:00|8850.6|8835.6|8842.1|8827.1|8850.6|8835.6|8838.1|8823.1|20
1615188900000|2021-03-08 07:35:00|||||||||1
1615189500000|2021-03-08 07:45:00|8841.6|8826.6|8842.6|8827.6|8842.6|8827.6|8841.6|8826.6|2
1615189800000|2021-03-08 07:50:00|8842.1|8827.1|8842.6|8827.6|8842.6|8827.6|8842.1|8827.1|0
1615190100000|2021-03-08 07:55:00|8844.6|8829.6|8843.1|8828.1|8844.6|8829.6|8842.1|8827.1|2
1615190400000|2021-03-08 08:00:00|8842.6|8827.6|8841.1|8826.1|8842.6|8827.6|8835.6|8820.6|34
1615190700000|2021-03-08 08:05:00|8847.6|8822.6|8840.6|8825.6|8847.6|8826.6|8840.6|8822.6|0
1615191000000|2021-03-08 08:10:00|8841.6|8826.6|8840.6|8825.6|8852.1|8837.1|8840.1|8825.1|1
1615191300000|2021-03-08 08:15:00|8841.1|8826.1|8841.6|8826.6|8841.6|8826.6|8840.1|8825.1|5
1615191600000|2021-03-08 08:20:00|8841.1|8826.1|8835.6|8820.6|8841.1|8826.1|8834.1|8819.1|13
1615191900000|2021-03-08 08:25:00|8835.1|8820.1|8838.1|8823.1|8839.6|8824.6|8833.6|8818.6|27
1615192200000|2021-03-08 08:30:00|8837.1|8822.1|8843.6|8828.6|8843.6|8828.6|8834.1|8819.1|9
1615192500000|2021-03-08 08:35:00|8844.1|8829.1|8852.6|8837.6|8858.1|8838.6|8844.1|8829.1|7
1615192800000|2021-03-08 08:40:00|8852.1|8837.1|8840.6|8825.6|8852.1|8837.1|8840.6|8825.6|7
1615193100000|2021-03-08 08:45:00|8839.6|8824.6|8856.1|8841.1|8856.6|8841.6|8838.1|8823.1|22
1615193400000|2021-03-08 08:50:00|8857.1|8842.1|8857.1|8842.1|8857.1|8842.1|8856.1|8841.1|2
1615193700000|2021-03-08 08:55:00|8858.1|8843.1|8859.1|8844.1|8862.1|8847.1|8858.1|8843.1|6
1615194000000|2021-03-08 09:00:00|8858.6|8843.6|8854.2|8839.2|8859.2|8844.2|8853.7|8838.7|6
1615194300000|2021-03-08 09:05:00|8854.6|8839.6|8846.7|8831.7|8854.7|8839.7|8846.7|8831.7|5
1615194600000|2021-03-08 09:10:00|8845.7|8830.7|8822.7|8807.7|8846.2|8831.2|8822.7|8807.7|57
1615194900000|2021-03-08 09:15:00|8822.2|8807.2|8811.7|8796.7|8822.2|8807.2|8809.2|8794.2|77
1615195200000|2021-03-08 09:20:00|8810.7|8795.7|8766.2|8751.2|8810.7|8795.7|8766.2|8751.2|202
1615195500000|2021-03-08 09:25:00|8763.2|8748.2|8748.2|8733.2|8763.7|8748.7|8739.7|8724.7|56
1615195800000|2021-03-08 09:30:00|8749.7|8734.7|8743.2|8728.2|8750.7|8735.7|8730.7|8715.7|48
1615196100000|2021-03-08 09:35:00|8743.7|8728.7|8751.2|8736.2|8752.2|8736.2|8740.2|8725.2|21
1615196400000|2021-03-08 09:40:00|8752.2|8737.2|8753.2|8738.2|8753.2|8738.2|8750.2|8735.2|0
1615196700000|2021-03-08 09:45:00|8759.7|8744.7|8776.7|8761.7|8776.7|8761.7|8755.7|8740.7|4
1615197000000|2021-03-08 09:50:00|8777.2|8762.2|8771.2|8756.2|8777.2|8762.2|8771.2|8756.2|9
1615197300000|2021-03-08 09:55:00|8771.7|8756.7|8801.7|8786.7|8825|8806.7|8771.7|8756.7|30
1615197600000|2021-03-08 10:00:00|8803.7|8788.7|8804.7|8789.7|8816.2|8794.7|8803.7|8788.7|9
1615197900000|2021-03-08 10:05:00|8801.7|8786.7|8789.7|8774.7|8808|8786.7|8789.7|8770.5|5
1615198200000|2021-03-08 10:10:00|8789.2|8774.2|8801.7|8786.7|8808.2|8789.2|8789.2|8774.2|2
1615198500000|2021-03-08 10:15:00|8802.2|8787.2|8813.2|8798.2|8813.2|8798.2|8802.2|8787.2|7
1615198800000|2021-03-08 10:20:00|8813.7|8798.7|8814.2|8799.2|8814.2|8799.2|8811.2|8796.2|26
1615199100000|2021-03-08 10:25:00|8813.7|8798.7|8813.7|8798.7|8814.2|8799.2|8813.7|8798.7|3
1615199400000|2021-03-08 10:30:00|8814.2|8799.2|8811.7|8796.7|8814.2|8799.2|8811.7|8796.7|9
1615199700000|2021-03-08 10:35:00|8812.7|8797.7|8813.2|8798.2|8813.2|8798.2|8812.7|8797.7|5
1615200000000|2021-03-08 10:40:00|8814.2|8799.2|8813.2|8798.2|8815.7|8800.7|8813.2|8798.2|15
1615200300000|2021-03-08 10:45:00|8813.3|8798.3|8815.3|8800.3|8815.3|8800.3|8813.2|8798.2|0
1615200600000|2021-03-08 10:50:00|8811.3|8796.3|8806.3|8791.3|8811.3|8796.3|8799.8|8784.8|8
1615200900000|2021-03-08 10:55:00|8803.8|8788.8|8801.8|8786.8|8803.8|8788.8|8798.3|8783.3|12
1615201200000|2021-03-08 11:00:00|8802.3|8787.3|8809.8|8794.8|8816.3|8801.3|8802.3|8787.3|31
1615201500000|2021-03-08 11:05:00|8809.7|8794.7|8827.3|8812.3|8831.3|8816.3|8805.3|8790.3|40
1615201800000|2021-03-08 11:10:00|8826.8|8811.8|8792.8|8777.8|8826.8|8811.8|8789.3|8774.3|13
1615202100000|2021-03-08 11:15:00|8795.8|8780.8|8792.8|8777.8|8795.8|8780.8|8792.8|8777.8|4
1615202400000|2021-03-08 11:20:00|||||||||1
1615202700000|2021-03-08 11:25:00|8793.8|8778.8|8795.8|8780.8|8795.8|8780.8|8793.8|8778.8|26
1615203000000|2021-03-08 11:30:00|8796.3|8781.3|8799.3|8784.3|8804.8|8789.8|8795.8|8780.8|5
1615203300000|2021-03-08 11:35:00|8801.8|8786.8|8809.3|8794.3|8812.8|8797.8|8801.8|8786.8|4
1615203600000|2021-03-08 11:40:00|8811.3|8796.3|8802.8|8787.8|8815.1|8796.3|8801.3|8777.6|5
1615203900000|2021-03-08 11:45:00|8804.3|8789.3|8812.8|8797.8|8812.8|8797.8|8803.3|8788.3|4
1615204200000|2021-03-08 11:50:00|8813.3|8798.3|8816.3|8801.3|8820.8|8805.8|8813.3|8798.3|9
1615204500000|2021-03-08 11:55:00|8817.3|8802.3|8848.8|8833.8|8848.8|8833.8|8816.8|8800.3|57
1615204800000|2021-03-08 12:00:00|8849.3|8834.3|8842.8|8827.8|8856.3|8841.3|8841.8|8826.8|115
1615205100000|2021-03-08 12:05:00|8838.8|8823.8|8867.8|8852.8|8867.8|8852.8|8838.3|8823.3|27
1615205400000|2021-03-08 12:10:00|8867.3|8852.3|8869.3|8854.3|8871.8|8856.8|8864.3|8849.3|18
1615205700000|2021-03-08 12:15:00|8866.3|8851.3|8862.3|8847.3|8868.3|8853.3|8858.8|8843.8|10
1615206000000|2021-03-08 12:20:00|8864.3|8849.3|8868.3|8853.3|8870.3|8855.3|8863.8|8848.8|3
1615206300000|2021-03-08 12:25:00|8868.4|8853.4|8871.3|8856.3|8871.3|8856.3|8868.4|8853.4|0
1615206600000|2021-03-08 12:30:00|8870.8|8855.8|8859.9|8844.9|8870.8|8855.8|8859.4|8841.3|27
1615206900000|2021-03-08 12:35:00|8859.8|8844.8|8847.9|8832.9|8865.1|8844.8|8847.9|8827.6|8
1615207200000|2021-03-08 12:40:00|8850.9|8835.9|8851.4|8836.4|8853.4|8838.4|8850.9|8835.9|3
1615207500000|2021-03-08 12:45:00|8850.4|8835.4|8829.9|8814.9|8850.4|8835.4|8826.4|8811.4|26
1615207800000|2021-03-08 12:50:00|8831.4|8816.4|8842.9|8827.9|8843.9|8828.9|8830.9|8815.9|16
1615208100000|2021-03-08 12:55:00|8843.4|8828.4|8829.4|8814.4|8844.4|8829.4|8828.9|8813.9|15
1615208400000|2021-03-08 13:00:00|8826.9|8811.9|8795.9|8780.9|8826.9|8811.9|8794.4|8779.4|62
1615208700000|2021-03-08 13:05:00|8796.9|8781.9|8792.4|8777.4|8805.9|8790.9|8788.9|8773.9|102
1615209000000|2021-03-08 13:10:00|8790.4|8775.4|8797.4|8782.4|8799.4|8784.4|8769.4|8754.4|80
1615209300000|2021-03-08 13:15:00|8798.4|8783.4|8769.9|8754.9|8808.4|8793.4|8766.9|8751.9|85
1615209600000|2021-03-08 13:20:00|8767.9|8752.9|8782.9|8767.9|8786.9|8771.9|8766.4|8751.4|43
1615209900000|2021-03-08 13:25:00|8780.9|8765.9|8799.9|8784.9|8799.9|8784.9|8780.9|8765.9|70
1615210200000|2021-03-08 13:30:00|8804.4|8789.4|8803.4|8788.4|8808.9|8793.9|8793.4|8778.4|61
1615210500000|2021-03-08 13:35:00|8801.9|8786.9|8798.4|8783.4|8805.9|8790.9|8785.4|8770.4|126
1615210800000|2021-03-08 13:40:00|8801.9|8786.9|8811.4|8796.4|8816.9|8801.9|8796.4|8781.4|86
1615211100000|2021-03-08 13:45:00|8814.4|8799.4|8815.9|8800.9|8826.9|8811.9|8809.4|8794.4|39
1615211400000|2021-03-08 13:50:00|8815.4|8800.4|8830.9|8815.9|8831.4|8816.4|8813.9|8798.9|26
1615211700000|2021-03-08 13:55:00|8830.4|8815.4|8818.4|8803.4|8830.4|8815.4|8818.4|8803.4|29
1615212000000|2021-03-08 14:00:00|8818.9|8803.9|8827.4|8812.4|8830.4|8815.4|8818.9|8803.9|37
1615212300000|2021-03-08 14:05:00|8822.4|8807.4|8812.4|8797.4|8824.9|8809.9|8812.4|8797.4|32
1615212600000|2021-03-08 14:10:00|8811.4|8796.4|8793.4|8778.4|8811.4|8796.4|8791.4|8776.4|37
1615212900000|2021-03-08 14:15:00|8794.9|8779.9|8806.5|8791.5|8817|8802|8794.9|8779.9|78
1615213200000|2021-03-08 14:20:00|8806|8791|8810|8795|8821|8806|8801.5|8786.5|81
1615213500000|2021-03-08 14:25:00|8812.4|8797.4|8811|8796|8820.5|8805.5|8809.5|8794.5|21
1615213800000|2021-03-08 14:30:00|8809.5|8794.5|8771|8756|8809.5|8794.5|8771|8756|102
1615214100000|2021-03-08 14:35:00|8770.5|8755.5|8788|8773|8788.5|8773.5|8759.5|8744.5|76
1615214400000|2021-03-08 14:40:00|8790.5|8775.5|8805.5|8790.5|8811|8796|8790.5|8775.5|89
1615214700000|2021-03-08 14:45:00|8805|8790|8781|8766|8805|8790|8780.5|8765.5|56
1615215000000|2021-03-08 14:50:00|8780.5|8765.5|8769|8754|8785.5|8770.5|8767.5|8752.5|47
1615215300000|2021-03-08 14:55:00|8768.5|8753.5|8763|8748|8781|8766|8758.5|8743.5|143
1615215600000|2021-03-08 15:00:00|8765|8750|8770.5|8755.5|8780.5|8765.5|8765|8750|108
1615215900000|2021-03-08 15:05:00|8770|8755|8792.5|8777.5|8792.5|8777.5|8763|8748|112
1615216200000|2021-03-08 15:10:00|8793.5|8778.5|8794|8779|8798|8783|8784.5|8769.5|63
1615216500000|2021-03-08 15:15:00|8798|8783|8797.5|8782.5|8804.5|8789.5|8788|8773|68
1615216800000|2021-03-08 15:20:00|8798|8783|8806|8791|8815|8800|8796.5|8781.5|145
1615217100000|2021-03-08 15:25:00|8804.5|8789.5|8827|8812|8833.5|8818.5|8804.5|8789.5|133
1615217400000|2021-03-08 15:30:00|8829.5|8814.5|8834.5|8819.5|8847.5|8832.5|8820.5|8805.5|204
1615217700000|2021-03-08 15:35:00|8838.5|8823.5|8817.5|8802.5|8843|8828|8815.5|8800.5|136
1615218000000|2021-03-08 15:40:00|8815.5|8800.5|8797.5|8782.5|8819.5|8804.5|8792.5|8777.5|94
1615218300000|2021-03-08 15:45:00|8797|8782|8793.5|8778.5|8811.5|8796.5|8789.5|8774.5|111
1615218600000|2021-03-08 15:50:00|8793|8778|8790.5|8775.5|8803.5|8788.5|8786|8771|113
1615218900000|2021-03-08 15:55:00|8789.5|8774.5|8786|8771|8795|8780|8784.5|8769.5|53
1615219200000|2021-03-08 16:00:00|8787|8772|8806.1|8791.1|8809.6|8794.6|8787|8772|140
1615219500000|2021-03-08 16:05:00|8807.6|8792.6|8794.1|8779.1|8807.6|8792.6|8785.1|8770.1|68
1615219800000|2021-03-08 16:10:00|8793.1|8778.1|8812.1|8797.1|8812.6|8797.6|8784.6|8769.6|61
1615220100000|2021-03-08 16:15:00|8812.6|8797.6|8804.6|8789.6|8818.6|8803.6|8800.6|8785.6|58
1615220400000|2021-03-08 16:20:00|8804.1|8789.1|8823.6|8808.6|8823.6|8808.6|8795.6|8780.6|60
1615220700000|2021-03-08 16:25:00|8822.6|8807.6|8813.1|8798.1|8823.1|8808.1|8806.1|8791.1|198
1615221000000|2021-03-08 16:30:00|8812.6|8797.6|8795.6|8780.6|8814.1|8799.1|8794.1|8779.1|53
1615221300000|2021-03-08 16:35:00|8793.6|8778.6|8789.1|8774.1|8798.6|8783.6|8786.1|8771.1|70
1615221600000|2021-03-08 16:40:00|8793.1|8778.1|8783.6|8768.6|8793.6|8778.6|8777.1|8762.1|101
1615221900000|2021-03-08 16:45:00|8782.6|8767.6|8775.1|8760.1|8782.6|8767.6|8765.6|8750.6|92
1615222200000|2021-03-08 16:50:00|8773.6|8758.6|8783.1|8768.1|8783.1|8768.1|8767.6|8752.6|61
1615222500000|2021-03-08 16:55:00|8778.6|8763.6|8770.6|8755.6|8780.6|8765.6|8764.6|8749.6|100
1615222800000|2021-03-08 17:00:00|8770.1|8755.1|8770.6|8755.6|8777.6|8762.6|8765.1|8750.1|73
1615223100000|2021-03-08 17:05:00|8770.1|8755.1|8762.1|8747.1|8770.1|8755.1|8759.6|8744.6|60
1615223400000|2021-03-08 17:10:00|8755.6|8740.6|8754.6|8739.6|8757.1|8742.1|8745.6|8730.6|90
1615223700000|2021-03-08 17:15:00|8754.1|8739.1|8756.1|8741.1|8756.6|8741.6|8748.6|8733.6|73
1615224000000|2021-03-08 17:20:00|8755.6|8740.6|8769.6|8754.6|8770.6|8755.6|8754.6|8739.6|95
1615224300000|2021-03-08 17:25:00|8771.1|8756.1|8772.1|8757.1|8772.1|8757.1|8763.1|8748.1|95
1615224600000|2021-03-08 17:30:00|8771.6|8756.6|8783.6|8768.6|8786.1|8771.1|8771.6|8756.6|103
1615224900000|2021-03-08 17:35:00|8781.6|8766.6|8771.1|8756.1|8784.6|8769.6|8770.6|8755.6|48
1615225200000|2021-03-08 17:40:00|8774.1|8759.1|8784.1|8769.1|8784.1|8769.1|8769.1|8754.1|61
1615225500000|2021-03-08 17:45:00|8781.6|8766.6|8776.2|8761.2|8782.2|8767.2|8772.6|8757.6|73
1615225800000|2021-03-08 17:50:00|8778.6|8763.6|8771.7|8756.7|8779.2|8764.2|8771.2|8756.2|41
1615226100000|2021-03-08 17:55:00|8771.2|8756.2|8778.7|8763.7|8778.7|8763.7|8764.2|8749.2|35
1615226400000|2021-03-08 18:00:00|8776.7|8761.7|8787.7|8772.7|8791.2|8776.2|8776.7|8761.7|39
1615226700000|2021-03-08 18:05:00|8786.7|8771.7|8797.7|8782.7|8798.2|8783.2|8786.7|8771.7|22
1615227000000|2021-03-08 18:10:00|8796.7|8781.7|8795.7|8780.7|8796.7|8781.7|8787.2|8772.2|31
1615227300000|2021-03-08 18:15:00|8793.2|8778.2|8796.2|8781.2|8796.7|8781.7|8791.2|8776.2|31
1615227600000|2021-03-08 18:20:00|8793.7|8778.7|8806.2|8791.2|8806.7|8791.7|8791.2|8776.2|43
1615227900000|2021-03-08 18:25:00|8802.2|8787.2|8815.2|8800.2|8815.7|8800.7|8798.2|8783.2|87
1615228200000|2021-03-08 18:30:00|8815.7|8800.7|8800.7|8785.7|8815.7|8800.7|8799.7|8784.7|47
1615228500000|2021-03-08 18:35:00|8800.2|8785.2|8797.2|8782.2|8808.2|8793.2|8796.7|8781.7|28
1615228800000|2021-03-08 18:40:00|8794.2|8779.2|8791.7|8776.7|8805.7|8790.7|8789.7|8774.7|53
1615229100000|2021-03-08 18:45:00|8797.7|8782.7|8786.2|8771.2|8797.7|8782.7|8785.2|8770.2|66
1615229400000|2021-03-08 18:50:00|8785.2|8770.2|8782.7|8767.7|8785.2|8770.2|8781.2|8766.2|15
1615229700000|2021-03-08 18:55:00|8785.2|8770.2|8815.7|8800.7|8822.2|8807.2|8780.2|8765.2|143
1615230000000|2021-03-08 19:00:00|8815.2|8800.2|8846.7|8831.7|8847.2|8832.2|8802.7|8787.7|177
1615230300000|2021-03-08 19:05:00|8845.7|8830.7|8821.7|8806.7|8845.7|8830.7|8814.7|8799.7|170
1615230600000|2021-03-08 19:10:00|8821.2|8806.2|8830.2|8815.2|8846.7|8831.7|8820.2|8805.2|682
1615230900000|2021-03-08 19:15:00|8827.7|8812.7|8831.7|8806.7|8834.2|8819.2|8825.2|8806.7|143
1615255200000|2021-03-09 02:00:00|8801.6|8786.6|8810.1|8795.1|8812.6|8797.6|8799.6|8769.9|19
1615255500000|2021-03-09 02:05:00|8810.2|8795.2|8817.2|8802.2|8825.2|8810.2|8810.2|8795.2|20
1615255800000|2021-03-09 02:10:00|8818.2|8803.2|8821.7|8806.7|8823.7|8808.7|8815.7|8800.7|11
1615256100000|2021-03-09 02:15:00|8819.7|8804.7|8822.7|8797.7|8830.4|8804.7|8814.2|8792.4|6
1615256400000|2021-03-09 02:20:00|8813.2|8798.2|8814.2|8799.2|8821.7|8799.2|8813.2|8795.2|0
1615256700000|2021-03-09 02:25:00|8812.7|8797.7|8831.9|8794.4|8831.9|8803.7|8812.7|8793.9|1
1615257000000|2021-03-09 02:30:00|8822.7|8797.7|8825.2|8800.2|8825.7|8800.7|8822.7|8797.7|0
1615257300000|2021-03-09 02:35:00|8816.2|8801.2|8798.7|8783.7|8816.2|8801.2|8798.7|8783.7|13
1615257600000|2021-03-09 02:40:00|8796.7|8781.7|8786.2|8771.2|8796.7|8781.7|8785.7|8770.7|7
1615257900000|2021-03-09 02:45:00|8787.2|8772.2|8789.7|8774.7|8792.7|8777.7|8787.2|8772.2|12
1615258200000|2021-03-09 02:50:00|8788.7|8773.7|8786.7|8771.7|8789.2|8774.2|8786.7|8771.7|2
1615258500000|2021-03-09 02:55:00|||||||||2
1615258800000|2021-03-09 03:00:00|8787.2|8772.2|8785.2|8770.2|8787.7|8772.7|8785.2|8770.2|4
1615259100000|2021-03-09 03:05:00|8787.2|8772.2|8788.2|8773.2|8788.2|8773.2|8786.2|8771.2|10
1615259400000|2021-03-09 03:10:00|8790.2|8775.2|8797.7|8782.7|8797.7|8782.7|8790.2|8775.2|4
1615259700000|2021-03-09 03:15:00|8798.2|8783.2|8798.2|8783.2|8798.2|8783.2|8798.2|8783.2|0
1615260000000|2021-03-09 03:20:00|8801.2|8786.2|8799.2|8784.2|8801.7|8786.7|8798.7|8783.7|5
1615260300000|2021-03-09 03:25:00|8800.2|8785.2|8809.2|8794.2|8809.2|8794.2|8800.2|8785.2|2
1615260600000|2021-03-09 03:30:00|8812.7|8797.7|8809.3|8794.3|8812.7|8797.7|8808.7|8793.7|0
1615261200000|2021-03-09 03:40:00|8808.8|8793.8|8813.3|8788.3|8813.3|8793.8|8804.3|8788.3|0
1615261500000|2021-03-09 03:45:00|||||||||1
1615261800000|2021-03-09 03:50:00|8809.8|8794.8|8826|8788.5|8826.5|8794.8|8809.8|8788.5|5
1615262100000|2021-03-09 03:55:00|8818.8|8793.8|8811.8|8796.8|8818.8|8796.8|8811.8|8792.8|0
1615262400000|2021-03-09 04:00:00|8812.3|8797.3|8812.3|8797.3|8812.3|8797.3|8812.3|8797.3|1
1615263600000|2021-03-09 04:20:00|8820.8|8795.8|8820.8|8795.8|8821.3|8796.3|8820.8|8795.8|4
1615263900000|2021-03-09 04:25:00|8820.3|8795.3|8820.8|8795.8|8820.8|8795.8|8820.3|8795.3|0
1615264800000|2021-03-09 04:40:00|8821.3|8796.3|8821.3|8796.3|8821.3|8796.3|8821.3|8796.3|0
1615265100000|2021-03-09 04:45:00|8821.8|8796.8|8822.3|8797.3|8822.3|8797.3|8821.8|8796.8|0
1615266000000|2021-03-09 05:00:00|8822.4|8797.4|8817.8|8802.8|8822.4|8802.8|8817.8|8795.9|0
1615266300000|2021-03-09 05:05:00|8817.9|8802.9|8817.9|8802.9|8817.9|8802.9|8817.9|8802.9|0
1615266600000|2021-03-09 05:10:00|8820.9|8795.9|8820.9|8795.9|8820.9|8795.9|8820.9|8795.9|0
1615266900000|2021-03-09 05:15:00|8820.4|8795.4|8816.9|8801.9|8820.4|8801.9|8815.9|8795.4|1
1615267500000|2021-03-09 05:25:00|8816.4|8801.4|8816.4|8801.4|8816.4|8801.4|8816.4|8801.4|0
1615267800000|2021-03-09 05:30:00|8812.4|8797.4|8808.4|8793.4|8812.4|8797.4|8808.4|8793.4|0
1615268100000|2021-03-09 05:35:00|8801.4|8786.4|8777.4|8762.4|8808.4|8793.4|8776.4|8761.4|58
1615268400000|2021-03-09 05:40:00|8775.9|8760.9|8776.9|8761.9|8776.9|8761.9|8762.9|8747.9|17
1615268700000|2021-03-09 05:45:00|8784.9|8759.9|8784.4|8759.4|8784.9|8759.9|8783.9|8758.9|0
1615269000000|2021-03-09 05:50:00|8783.9|8758.9|8781.4|8766.4|8783.9|8766.4|8781.4|8758.9|0
1615269300000|2021-03-09 05:55:00|8781.9|8766.9|8781.9|8766.9|8781.9|8766.9|8781.9|8766.9|0
1615269600000|2021-03-09 06:00:00|8780.9|8765.9|8780.9|8765.9|8780.9|8765.9|8780.9|8765.9|1
1615269900000|2021-03-09 06:05:00|8784.4|8759.4|8769.9|8754.9|8787.2|8759.4|8769.9|8749.2|9
1615270200000|2021-03-09 06:10:00|8766.9|8751.9|8765.4|8750.4|8766.9|8751.9|8765.4|8750.4|2
1615270500000|2021-03-09 06:15:00|8765.5|8750.5|8764.4|8749.4|8772.4|8757.4|8764.4|8749.4|7
1615270800000|2021-03-09 06:20:00|8763.9|8748.9|8754.9|8739.9|8763.9|8748.9|8752.4|8737.4|57
1615271100000|2021-03-09 06:25:00|8754.4|8739.4|8744.5|8729.5|8755.5|8740.5|8744.5|8729.5|68
1615271400000|2021-03-09 06:30:00|8745|8730|8752|8737|8772.5|8752|8745|8730|33
1615271700000|2021-03-09 06:35:00|8753|8738|8738|8723|8755.5|8740.5|8737|8722|27
1615272000000|2021-03-09 06:40:00|8737.5|8722.5|8720|8705|8738|8723|8720|8705|23
1615272300000|2021-03-09 06:45:00|8721|8706|8709.5|8694.5|8721|8706|8709.5|8694.5|50
1615272600000|2021-03-09 06:50:00|8710|8695|8726|8711|8726.5|8711.5|8710|8695|53
1615272900000|2021-03-09 06:55:00|8727|8712|8711|8696|8731.5|8716.5|8702|8687|79
1615273200000|2021-03-09 07:00:00|8712.5|8697.5|8717|8702|8726.5|8704.5|8711.5|8696.5|31
1615273500000|2021-03-09 07:05:00|8715|8700|8715|8700|8715|8700|8708.5|8693.5|12
1615273800000|2021-03-09 07:10:00|8716|8701|8740|8725|8743|8728|8716|8701|7
1615274100000|2021-03-09 07:15:00|8744.5|8719.5|8733.5|8708.5|8746.8|8725.5|8732.5|8702.3|3
1615274400000|2021-03-09 07:20:00|8733|8708|8725|8710|8733.5|8717.5|8725|8707.5|10
1615274700000|2021-03-09 07:25:00|8729|8714|8733|8718|8733.5|8718.5|8724.5|8709.5|51
1615275000000|2021-03-09 07:30:00|8732.5|8717.5|8722|8707|8732.5|8717.5|8719|8704|21
1615275300000|2021-03-09 07:35:00|8722.5|8707.5|8735.5|8720.5|8735.5|8720.5|8722.5|8707.5|6
1615275600000|2021-03-09 07:40:00|8738|8723|8737|8722|8742.5|8727.5|8735.5|8720.5|20
1615275900000|2021-03-09 07:45:00|8738|8723|8752|8727|8752.5|8729.5|8738|8722|13
1615276200000|2021-03-09 07:50:00|8751|8726|8751|8726|8751.5|8730.5|8745.5|8725|4
1615276500000|2021-03-09 07:55:00|8747|8732|8761|8746|8761.5|8746.5|8747|8732|25
1615276800000|2021-03-09 08:00:00|8760.5|8745.5|8752.6|8737.6|8760.5|8745.5|8744.1|8729.1|27
1615277100000|2021-03-09 08:05:00|8749.1|8734.1|8754.1|8739.1|8754.6|8739.6|8745.1|8730.1|17
1615277400000|2021-03-09 08:10:00|8753.6|8738.6|8757.6|8742.6|8757.6|8742.6|8747.6|8732.6|13
1615277700000|2021-03-09 08:15:00|8756.6|8741.6|8753.6|8738.6|8756.6|8741.6|8752.1|8737.1|3
1615278000000|2021-03-09 08:20:00|8751.1|8736.1|8765.1|8750.1|8770.1|8755.1|8751.1|8736.1|38
1615278300000|2021-03-09 08:25:00|8765.6|8750.6|8758.1|8743.1|8765.6|8750.6|8758.1|8743.1|3
1615278600000|2021-03-09 08:30:00|8757.6|8742.6|8758.1|8743.1|8758.1|8743.1|8757.6|8742.6|2
1615278900000|2021-03-09 08:35:00|8759.6|8744.6|8766.6|8751.6|8766.6|8751.6|8759.6|8744.6|5
1615279200000|2021-03-09 08:40:00|8767.6|8752.6|8773.1|8758.1|8778.1|8763.1|8767.6|8752.6|20
1615279500000|2021-03-09 08:45:00|8772.6|8757.6|8770.6|8755.6|8773.6|8758.6|8770.6|8755.6|5
1615279800000|2021-03-09 08:50:00|8771.6|8756.6|8766.6|8751.6|8773.1|8758.1|8766.6|8751.6|1
1615280100000|2021-03-09 08:55:00|8767.6|8752.6|8766.1|8751.1|8768.1|8753.1|8759.6|8744.6|15
1615280400000|2021-03-09 09:00:00|8765.6|8750.6|8776.1|8761.1|8776.6|8761.6|8765.6|8750.6|15
1615280700000|2021-03-09 09:05:00|8776.6|8761.6|8780.6|8765.6|8783.1|8768.1|8771.6|8756.6|25
1615281000000|2021-03-09 09:10:00|8779.6|8764.6|8780.1|8765.1|8780.1|8765.1|8779.6|8764.6|2
1615281300000|2021-03-09 09:15:00|8779.6|8764.6|8779.6|8764.6|8781.1|8766.1|8779.1|8764.1|8
1615281600000|2021-03-09 09:20:00|8777.7|8762.7|8776.1|8761.1|8778.1|8763.1|8770.6|8755.6|8
1615281900000|2021-03-09 09:25:00|8774.6|8759.6|8765.1|8750.1|8774.6|8759.6|8753.2|8738.2|18
1615282200000|2021-03-09 09:30:00|8764.7|8749.7|8767.2|8752.2|8777.7|8761.2|8764.6|8749.6|15
1615282500000|2021-03-09 09:35:00|8767.7|8752.7|8768.2|8753.2|8768.2|8753.2|8767.2|8752.2|0
1615282800000|2021-03-09 09:40:00|8767.2|8752.2|8776.2|8761.2|8776.2|8761.2|8764.7|8749.7|11
1615283100000|2021-03-09 09:45:00|8776.7|8761.7|8770.7|8755.7|8777.2|8762.2|8770.7|8755.7|4
1615283400000|2021-03-09 09:50:00|8773.2|8758.2|8771.7|8756.7|8773.2|8758.2|8771.7|8756.7|2
1615284000000|2021-03-09 10:00:00|8772.7|8757.7|8777.7|8762.7|8778.7|8763.7|8772.7|8757.7|2
1615284300000|2021-03-09 10:05:00|8778.2|8763.2|8779.7|8764.7|8785.2|8770.2|8778.2|8763.2|8
1615284600000|2021-03-09 10:10:00|8778.7|8763.7|8778.7|8763.7|8782.7|8767.7|8778.2|8763.2|3
1615284900000|2021-03-09 10:15:00|8778.2|8763.2|8767.2|8752.2|8778.2|8763.2|8766.2|8751.2|16
1615285200000|2021-03-09 10:20:00|8767.7|8752.7|8770.2|8755.2|8772.2|8757.2|8767.7|8752.7|3
1615285500000|2021-03-09 10:25:00|8775.7|8760.7|8771.7|8756.7|8775.7|8760.7|8771.7|8756.7|6
1615285800000|2021-03-09 10:30:00|8774.7|8759.7|8779.7|8764.7|8779.7|8764.7|8774.7|8759.7|3
1615286100000|2021-03-09 10:35:00|8781.2|8766.2|8779.7|8764.7|8781.2|8766.2|8777.7|8762.7|3
1615286400000|2021-03-09 10:40:00|8777.7|8762.7|8780.7|8765.7|8781.7|8766.7|8777.2|8762.2|3
1615286700000|2021-03-09 10:45:00|8782.2|8767.2|8780.7|8765.7|8785.7|8770.7|8780.2|8765.2|13
1615287000000|2021-03-09 10:50:00|8783.2|8768.2|8778.7|8763.7|8783.2|8768.2|8776.8|8761.8|13
1615287300000|2021-03-09 10:55:00|8780.7|8765.7|8779.8|8764.8|8787.2|8772.2|8779.7|8764.7|23
1615287600000|2021-03-09 11:00:00|8780.3|8765.3|8786.3|8771.3|8786.3|8771.3|8779.8|8764.8|5
1615287900000|2021-03-09 11:05:00|8786.8|8771.8|8791.3|8776.3|8793.3|8778.3|8786.8|8771.8|7
1615288200000|2021-03-09 11:10:00|8791.8|8776.8|8792.8|8777.8|8799.3|8784.3|8790.3|8775.3|25
1615288500000|2021-03-09 11:15:00|8792.3|8777.3|8792.8|8777.8|8792.8|8777.8|8792.3|8777.3|2
1615288800000|2021-03-09 11:20:00|8790.8|8775.8|8797.3|8782.3|8798.8|8783.8|8790.3|8775.3|9
1615289100000|2021-03-09 11:25:00|8798.8|8783.8|8791.8|8776.8|8799.8|8784.8|8788.8|8773.8|13
1615289400000|2021-03-09 11:30:00|8794.8|8779.8|8790.3|8775.3|8794.8|8779.8|8789.3|8774.3|7
1615289700000|2021-03-09 11:35:00|8789.3|8774.3|8789.3|8774.3|8789.3|8774.3|8789.3|8774.3|0
1615290300000|2021-03-09 11:45:00|8789.8|8774.8|8783.8|8768.8|8790.3|8775.3|8783.8|8768.8|6
1615290600000|2021-03-09 11:50:00|8782.8|8767.8|8781.3|8766.3|8782.8|8767.8|8775.8|8760.8|14
1615290900000|2021-03-09 11:55:00|8780.8|8765.8|8780.3|8765.3|8780.8|8765.8|8778.8|8763.8|0
1615291200000|2021-03-09 12:00:00|8780.8|8765.8|8773.3|8758.3|8780.8|8765.8|8770.3|8755.3|11
1615291500000|2021-03-09 12:05:00|8774.3|8759.3|8770.3|8755.3|8774.3|8759.3|8767.8|8752.8|19
1615291800000|2021-03-09 12:10:00|8770.8|8755.8|8768.8|8753.8|8770.8|8755.8|8765.8|8750.8|4
1615292100000|2021-03-09 12:15:00|8768.3|8753.3|8768.3|8753.3|8768.3|8753.3|8768.3|8753.3|1
1615292400000|2021-03-09 12:20:00|8770.8|8755.8|8769.3|8754.3|8770.8|8755.8|8767.4|8752.4|13
1615292700000|2021-03-09 12:25:00|8768.8|8753.8|8775.8|8760.8|8775.9|8760.9|8761.4|8746.4|61
1615293000000|2021-03-09 12:30:00|8775.4|8760.4|8759.4|8744.4|8778.9|8763.9|8758.9|8743.9|27
1615293300000|2021-03-09 12:35:00|8760.4|8745.4|8759.4|8744.4|8762.4|8747.4|8756.9|8741.9|19
1615293600000|2021-03-09 12:40:00|8758.9|8743.9|8768.4|8753.4|8768.4|8753.4|8755.9|8740.9|5
1615293900000|2021-03-09 12:45:00|8769.4|8754.4|8762.4|8747.4|8769.4|8754.4|8762.4|8747.4|8
1615294200000|2021-03-09 12:50:00|8755.4|8740.4|8747.9|8732.9|8755.4|8740.4|8739.4|8724.4|92
1615294500000|2021-03-09 12:55:00|8745.9|8730.9|8748.4|8733.4|8749.9|8734.9|8744.9|8729.9|33
1615294800000|2021-03-09 13:00:00|8743.4|8728.4|8749.4|8734.4|8764.9|8749.9|8740.4|8725.4|69
1615295100000|2021-03-09 13:05:00|8747.4|8732.4|8719.9|8704.9|8747.4|8732.4|8718.9|8703.9|149
1615295400000|2021-03-09 13:10:00|8718.9|8703.9|8724.9|8709.9|8729.9|8714.9|8717.9|8702.9|58
1615295700000|2021-03-09 13:15:00|8724.4|8709.4|8706.9|8691.9|8725.4|8710.4|8704.4|8689.4|148
1615296000000|2021-03-09 13:20:00|8708.9|8693.9|8726.4|8711.4|8731.4|8716.4|8708.5|8693.5|51
1615296300000|2021-03-09 13:25:00|8725.9|8710.9|8715.9|8700.9|8725.9|8710.9|8712.9|8697.9|243
1615296600000|2021-03-09 13:30:00|8713|8698|8714.4|8699.4|8716.4|8701.4|8702.4|8687.4|92
1615296900000|2021-03-09 13:35:00|8713.4|8698.4|8707.9|8692.9|8713.4|8698.4|8703.4|8688.4|50
1615297200000|2021-03-09 13:40:00|8711.9|8696.9|8714.4|8699.4|8720.9|8705.9|8708.4|8693.4|91
1615297500000|2021-03-09 13:45:00|8715.4|8700.4|8722.9|8707.9|8724.4|8709.4|8714.9|8699.9|79
1615297800000|2021-03-09 13:50:00|8719.4|8704.4|8741.4|8726.4|8742.4|8727.4|8719.4|8704.4|44
1615298100000|2021-03-09 13:55:00|8743.4|8728.4|8740.4|8725.4|8744.4|8729.4|8731|8716|31
1615298400000|2021-03-09 14:00:00|8742.4|8727.4|8737.9|8722.9|8743.4|8728.4|8729.4|8714.4|23
1615298700000|2021-03-09 14:05:00|8736.4|8721.4|8715|8700|8742.5|8727.5|8715|8700|42
1615299000000|2021-03-09 14:10:00|8715.4|8700.4|8735|8720|8735|8720|8715.4|8700.4|63
1615299300000|2021-03-09 14:15:00|8735.5|8720.5|8713.5|8698.5|8735.5|8720.5|8713.5|8698.5|34
1615299600000|2021-03-09 14:20:00|8714.5|8699.5|8678|8663|8715|8700|8677|8662|254
1615299900000|2021-03-09 14:25:00|8678.5|8663.5|8668.5|8653.5|8685.5|8670.5|8667|8652|113
1615300200000|2021-03-09 14:30:00|8669|8654|8649|8634|8678|8663|8633|8618|393
1615300500000|2021-03-09 14:35:00|8648|8633|8647.5|8632.5|8666|8651|8638.5|8623.5|211
1615300800000|2021-03-09 14:40:00|8645.5|8630.5|8628.5|8613.5|8646|8631|8628.5|8613.5|136
1615301100000|2021-03-09 14:45:00|8628|8613|8642.5|8627.5|8643|8628|8614.5|8599.5|204
1615301400000|2021-03-09 14:50:00|8642|8627|8632|8617|8649|8634|8630|8615|142
1615301700000|2021-03-09 14:55:00|8631|8616|8644|8629|8644.5|8629.5|8627|8612|178
1615302000000|2021-03-09 15:00:00|8643.5|8628.5|8645|8630|8659|8644|8641.5|8626.5|242
1615302300000|2021-03-09 15:05:00|8644|8629|8627|8612|8644|8629|8621.5|8606.5|120
1615302600000|2021-03-09 15:10:00|8626.1|8611.1|8624.5|8609.5|8630|8615|8621.5|8606.5|133
1615302900000|2021-03-09 15:15:00|8622.5|8607.5|8616.6|8601.6|8622.5|8607.5|8615.1|8600.1|161
1615303200000|2021-03-09 15:20:00|8617|8602|8627|8612|8634|8619|8616.6|8601.6|110
1615303500000|2021-03-09 15:25:00|8624.6|8609.6|8616.6|8601.6|8633.5|8618.5|8616.6|8601.6|68
1615303800000|2021-03-09 15:30:00|8614.1|8599.1|8612.1|8597.1|8616.1|8601.1|8595.6|8580.6|362
1615304100000|2021-03-09 15:35:00|8612.6|8597.6|8596.6|8581.6|8613.1|8598.1|8589.6|8574.6|253
1615304400000|2021-03-09 15:40:00|8596.1|8581.1|8614.6|8599.6|8617.6|8602.6|8596.1|8581.1|182
1615304700000|2021-03-09 15:45:00|8612.6|8597.6|8594.6|8579.6|8618.1|8603.1|8592.1|8577.1|147
1615305000000|2021-03-09 15:50:00|8594.1|8579.1|8601.1|8586.1|8604.6|8589.6|8592.6|8577.6|187
1615305300000|2021-03-09 15:55:00|8602.1|8587.1|8586.1|8571.1|8605.6|8590.6|8585.6|8570.6|164
1615305600000|2021-03-09 16:00:00|8585.6|8570.6|8563.6|8548.6|8587.6|8572.6|8559.1|8544.1|393
1615305900000|2021-03-09 16:05:00|8563.1|8548.1|8560.6|8545.6|8576.1|8561.1|8560.6|8545.6|111
1615306200000|2021-03-09 16:10:00|8562.6|8547.6|8559.6|8544.6|8563.1|8548.1|8554.6|8539.6|259
1615306500000|2021-03-09 16:15:00|8558.6|8543.6|8576.6|8561.6|8577.6|8562.6|8558.6|8543.6|307
1615306800000|2021-03-09 16:20:00|8575.6|8560.6|8570.7|8555.7|8584.6|8569.6|8570.7|8555.7|183
1615307100000|2021-03-09 16:25:00|8571.7|8556.7|8580.2|8565.2|8580.7|8565.7|8570.7|8555.7|113
1615307400000|2021-03-09 16:30:00|8581.2|8566.2|8567.2|8552.2|8581.2|8566.2|8565.7|8550.7|217
1615307700000|2021-03-09 16:35:00|8566.7|8551.7|8562.7|8547.7|8576.7|8561.7|8562.7|8547.7|147
1615308000000|2021-03-09 16:40:00|8562.2|8547.2|8545.7|8530.7|8562.2|8547.2|8539.2|8524.2|483
1615308300000|2021-03-09 16:45:00|8545.2|8530.2|8545.7|8530.7|8547.7|8532.7|8529.7|8514.7|299
1615308600000|2021-03-09 16:50:00|8547.7|8532.7|8555.7|8540.7|8562.2|8547.2|8542.7|8527.7|287
1615308900000|2021-03-09 16:55:00|8555.8|8540.8|8548.7|8533.7|8561.7|8546.7|8546.2|8531.2|170
1615309200000|2021-03-09 17:00:00|8551.2|8536.2|8534.3|8519.3|8551.2|8536.2|8524.3|8509.3|676
1615309500000|2021-03-09 17:05:00|8532.8|8517.8|8535.2|8520.2|8540.2|8525.2|8529.3|8514.3|329
1615309800000|2021-03-09 17:10:00|8534.7|8519.7|8497.3|8482.3|8535.3|8520.3|8483.8|8468.8|319
1615310100000|2021-03-09 17:15:00|8496.3|8481.3|8455.3|8440.3|8496.3|8481.3|8444.3|8429.3|793
1615310400000|2021-03-09 17:20:00|8454.8|8439.8|8445.8|8430.8|8459.3|8444.3|8445.8|8430.8|291
1615310700000|2021-03-09 17:25:00|8446.3|8431.3|8442.3|8427.3|8446.3|8431.3|8442.3|8427.3|418
1615311000000|2021-03-09 17:30:00|8443.8|8428.8|8453.2|8438.2|8453.8|8438.8|8441.3|8426.3|602
1615311300000|2021-03-09 17:35:00|8453.3|8438.3|8503.3|8488.3|8519.7|8504.7|8443.9|8428.9|513
1615311600000|2021-03-09 17:40:00|8504.3|8489.3|8471.3|8456.3|8505.2|8490.2|8465.3|8450.3|404
1615311900000|2021-03-09 17:45:00|8470.3|8455.3|8482.3|8467.3|8489.8|8474.8|8466.4|8451.4|192
1615312200000|2021-03-09 17:50:00|8479.3|8464.3|8474.8|8459.8|8479.3|8464.3|8468.8|8453.8|110
1615312500000|2021-03-09 17:55:00|8473.8|8458.8|8471.3|8456.3|8477.9|8462.9|8469.3|8454.3|91
1615312800000|2021-03-09 18:00:00|8470.8|8455.8|8473.8|8458.8|8477.8|8462.8|8467.8|8452.8|163
1615313100000|2021-03-09 18:05:00|8470.3|8455.3|8467.4|8452.4|8470.3|8455.3|8461.8|8446.8|127
1615313400000|2021-03-09 18:10:00|8466.4|8451.4|8465.3|8450.3|8466.4|8451.4|8461.3|8446.3|105
1615313700000|2021-03-09 18:15:00|8464.3|8449.3|8442.3|8427.3|8464.3|8449.3|8442.3|8427.3|421
1615314000000|2021-03-09 18:20:00|8441.4|8426.4|8442.4|8427.4|8443.9|8428.9|8441.4|8426.4|100
1615314600000|2021-03-09 18:30:00|8444.3|8429.3|8444.4|8429.4|8446.8|8431.8|8441.4|8426.4|343
1615314900000|2021-03-09 18:35:00|8444.9|8429.9|8443.4|8428.4|8447.3|8432.3|8441.4|8426.4|180
1615315200000|2021-03-09 18:40:00|8442.9|8427.9|8441.4|8426.4|8445.8|8430.8|8441.4|8426.4|256
1615315500000|2021-03-09 18:45:00|||||||||34
1615341600000|2021-03-10 02:00:00|8404.4|8379.4|8399.9|8384.9|8438.8|8423.8|8386.5|8371.5|334
1615341900000|2021-03-10 02:05:00|8400.4|8385.4|8366.9|8351.9|8401.4|8386.4|8364.9|8349.9|93
1615342200000|2021-03-10 02:10:00|8363|8348|8326.4|8311.4|8365.5|8350.5|8324.9|8309.9|315
1615342500000|2021-03-10 02:15:00|8326.9|8311.9|8324.4|8309.4|8332.4|8317.4|8320.9|8305.9|62
1615342800000|2021-03-10 02:20:00|8322.5|8307.5|8316.4|8301.4|8322.5|8307.5|8302.9|8287.9|87
1615343100000|2021-03-10 02:25:00|8315.9|8300.9|8306.9|8291.9|8322.4|8307.4|8298.9|8283.9|90
1615343400000|2021-03-10 02:30:00|8307.9|8292.9|8316.4|8301.4|8316.4|8301.4|8306.4|8291.4|62
1615343700000|2021-03-10 02:35:00|8315.9|8300.9|8324.9|8309.9|8329.4|8314.4|8311.4|8295.9|70
1615344000000|2021-03-10 02:40:00|8325.9|8310.9|8357.4|8342.4|8357.9|8342.9|8325.9|8310.9|43
1615344300000|2021-03-10 02:45:00|8358.9|8343.9|8353.9|8338.9|8358.9|8343.9|8350.4|8331.9|26
1615344600000|2021-03-10 02:50:00|8354.4|8339.4|8384.4|8369.4|8394.7|8377.4|8354.4|8339.4|44
1615344900000|2021-03-10 02:55:00|8385.9|8360.9|8387.9|8372.9|8391.4|8376.4|8381.9|8360.9|17
1615345200000|2021-03-10 03:00:00|8386.5|8371.5|8401.5|8386.5|8404.3|8389.3|8385.9|8370.9|19
1615345500000|2021-03-10 03:05:00|8401.4|8386.4|8412.4|8397.4|8413.5|8398.5|8401|8386|17
1615345800000|2021-03-10 03:10:00|8411.9|8396.9|8429.4|8414.4|8429.4|8414.4|8411.9|8396.9|13
1615346100000|2021-03-10 03:15:00|8429.9|8414.9|8431.9|8416.9|8431.9|8416.9|8425|8410|24
1615346400000|2021-03-10 03:20:00|8432.4|8417.4|8467.5|8442.5|8475.4|8460.4|8432.4|8417.4|58
1615346700000|2021-03-10 03:25:00|8461|8446|8463|8448|8469|8450|8459.5|8442.5|24
1615347000000|2021-03-10 03:30:00|8462.5|8447.5|8467.5|8452.5|8467.5|8452.5|8462.5|8447.5|2
1615347300000|2021-03-10 03:35:00|8468|8453|8474.5|8459.5|8474.5|8459.5|8467.5|8452.5|6
1615347600000|2021-03-10 03:40:00|8475|8460|8492.9|8477.9|8494|8479|8474|8459|16
1615347900000|2021-03-10 03:45:00|8492|8477|8493.4|8478.4|8498.2|8478.4|8469|8454|25
1615348200000|2021-03-10 03:50:00|8493.5|8478.5|8502.8|8465.3|8504|8489|8493.5|8463.3|41
1615348500000|2021-03-10 03:55:00|8501.8|8464.3|8483.5|8458.5|8501.8|8464.3|8483.5|8455.3|1
1615348800000|2021-03-10 04:00:00|8477.5|8462.5|8499.3|8461.8|8503.5|8488.5|8476|8460.8|19
1615349100000|2021-03-10 04:05:00|8494|8469|8486|8461|8498.8|8469|8485.5|8456.3|0
1615349400000|2021-03-10 04:10:00|8486.1|8461.1|8487.5|8472.5|8494.3|8472.5|8484.5|8456.3|12
1615349700000|2021-03-10 04:15:00|8487|8472|8495|8480|8496|8480.5|8487|8469.1|2
1615350000000|2021-03-10 04:20:00|8494.6|8479.6|8480.1|8465.1|8494.6|8479.6|8480.1|8465.1|7
1615350300000|2021-03-10 04:25:00|8476.6|8461.6|8493|8468|8499.3|8468.5|8471.6|8455.8|4
1615350600000|2021-03-10 04:30:00|8494|8469|8494.5|8469.5|8502.3|8470.1|8494|8464.8|6
1615350900000|2021-03-10 04:35:00|8494.6|8469.6|8501|8486|8501.1|8486.1|8494.6|8469.6|2
1615351200000|2021-03-10 04:40:00|8504|8489|8497|8482|8504|8489|8497|8482|1
1615351500000|2021-03-10 04:45:00|8498|8483|8498|8483|8498|8483|8498|8483|2
1615351800000|2021-03-10 04:50:00|8497.5|8482.5|8514|8499|8514|8499|8497.5|8482.5|18
1615352100000|2021-03-10 04:55:00|8517|8502|8518.5|8503.5|8519|8504|8517|8502|11
1615352400000|2021-03-10 05:00:00|8519|8504|8518.5|8503.5|8526|8511|8518.5|8503.5|12
1615352700000|2021-03-10 05:05:00|8518|8503|8518|8503|8518|8503|8518|8503|0
1615353000000|2021-03-10 05:10:00|8516.5|8491.5|8512.1|8497.1|8516.5|8500.6|8510|8489.1|5
1615353300000|2021-03-10 05:15:00|8511.6|8496.6|8516.6|8501.6|8517.1|8502.1|8511.1|8496.1|2
1615353600000|2021-03-10 05:20:00|8516.1|8501.1|8519.1|8504.1|8522.5|8507.5|8514.1|8499.1|17
1615353900000|2021-03-10 05:25:00|8524.6|8509.6|8524.6|8509.6|8524.6|8509.6|8524.6|8509.6|2
1615354200000|2021-03-10 05:30:00|8524.5|8509.5|8517.1|8502.1|8524.6|8509.6|8517.1|8502.1|65
1615354500000|2021-03-10 05:35:00|8518.6|8503.6|8525.5|8510.5|8530.5|8510.5|8518.6|8503.6|12
1615354800000|2021-03-10 05:40:00|8531|8506|8511.6|8496.6|8532.8|8510.5|8511.6|8494.8|84
1615355100000|2021-03-10 05:45:00|8511.1|8496.1|8511.1|8496.1|8511.1|8496.1|8510.1|8495.1|25
1615355400000|2021-03-10 05:50:00|8510.6|8495.6|8520.6|8505.6|8521|8506|8510.6|8495.6|57
1615355700000|2021-03-10 05:55:00|8522.5|8507.5|8532.6|8517.6|8532.6|8517.6|8522.5|8507.5|15
1615356000000|2021-03-10 06:00:00|8534|8519|8531.6|8516.6|8534|8519|8531.6|8516.6|7
1615356300000|2021-03-10 06:05:00|8531.1|8516.1|8530.1|8515.1|8535.6|8520.6|8530.1|8515.1|79
1615356600000|2021-03-10 06:10:00|8530.6|8515.6|8517.6|8502.6|8530.6|8515.6|8512.1|8497.1|95
1615356900000|2021-03-10 06:15:00|8521.6|8506.6|8524.6|8499.6|8524.6|8506.6|8510.5|8495.5|88
1615357200000|2021-03-10 06:20:00|8512.6|8497.6|8532.8|8495.3|8534.3|8512.6|8512.6|8495.3|53
1615357500000|2021-03-10 06:25:00|8533.3|8495.8|8512.6|8497.6|8533.3|8498.5|8511.5|8495.6|43
1615357800000|2021-03-10 06:30:00|8511.1|8496.1|8513.1|8498.1|8529.3|8498.1|8505.1|8490.1|36
1615358100000|2021-03-10 06:35:00|8511.6|8496.6|8510.6|8495.6|8511.6|8496.6|8510.1|8495.1|3
1615358400000|2021-03-10 06:40:00|8514.1|8499.1|8529.1|8514.1|8529.1|8514.1|8514.1|8499.1|7
1615358700000|2021-03-10 06:45:00|8527.6|8512.6|8528.6|8513.6|8529.1|8514.1|8527.6|8512.6|2
1615359000000|2021-03-10 06:50:00|8528.1|8513.1|8515.7|8500.7|8531.1|8514.1|8515.7|8500.7|11
1615359300000|2021-03-10 06:55:00|8515.6|8500.6|8515.7|8500.7|8515.7|8500.7|8515.6|8500.6|1
1615359600000|2021-03-10 07:00:00|8515.6|8500.6|8515.2|8500.2|8516.1|8501.1|8514.6|8499.6|19
1615359900000|2021-03-10 07:05:00|8514.7|8499.7|8517.2|8502.2|8517.7|8502.7|8514.7|8499.7|6
1615360200000|2021-03-10 07:10:00|8516.2|8501.2|8512.7|8497.7|8516.2|8501.2|8512.7|8497.7|27
1615360500000|2021-03-10 07:15:00|8512.2|8497.2|8525.7|8500.7|8526.2|8502.7|8511.2|8496.2|19
1615360800000|2021-03-10 07:20:00|8525.2|8500.2|8520.2|8505.2|8525.7|8506.2|8519.7|8500.2|2
1615361100000|2021-03-10 07:25:00|8519.7|8504.7|8515.7|8500.7|8519.7|8504.7|8515.7|8500.7|5
1615361400000|2021-03-10 07:30:00|8515.2|8500.2|8511.7|8496.7|8515.2|8500.2|8506.7|8491.7|16
1615361700000|2021-03-10 07:35:00|8510.7|8495.7|8509.2|8494.2|8511.7|8496.7|8509.2|8494.2|22
1615362000000|2021-03-10 07:40:00|8508.2|8493.2|8506.7|8491.7|8508.2|8493.2|8506.7|8491.7|23
1615362300000|2021-03-10 07:45:00|8506.2|8491.2|8505.7|8490.7|8509.2|8494.2|8505.2|8490.2|57
1615362600000|2021-03-10 07:50:00|8507.7|8492.7|8507.7|8492.7|8507.7|8492.7|8505.2|8490.2|25
1615362900000|2021-03-10 07:55:00|8507.2|8492.2|8503.2|8488.2|8507.7|8492.7|8503.2|8488.2|6
1615363200000|2021-03-10 08:00:00|8502.7|8487.7|8478.2|8463.2|8502.7|8487.7|8474.7|8459.7|31
1615363500000|2021-03-10 08:05:00|8478.7|8463.7|8475.7|8460.7|8478.7|8463.7|8469.2|8454.2|12
1615363800000|2021-03-10 08:10:00|8475.8|8460.8|8483.7|8468.7|8485.7|8470.7|8475.8|8460.8|12
1615364100000|2021-03-10 08:15:00|8482.3|8467.3|8481.7|8466.7|8485.2|8470.2|8480.7|8465.7|19
1615364400000|2021-03-10 08:20:00|8482.2|8467.2|8481.7|8466.7|8494.8|8479.8|8480.7|8465.7|38
1615364700000|2021-03-10 08:25:00|8481.2|8466.2|8481.2|8466.2|8481.2|8466.2|8480.7|8465.7|3
1615365000000|2021-03-10 08:30:00|8478.7|8463.7|8483.8|8468.8|8486.2|8471.2|8478.7|8463.7|28
1615365300000|2021-03-10 08:35:00|8483.7|8468.7|8483.7|8468.7|8486.2|8471.2|8483.2|8468.2|15
1615365600000|2021-03-10 08:40:00|8483.2|8468.2|8472.3|8457.3|8483.2|8468.2|8469.8|8454.8|16
1615365900000|2021-03-10 08:45:00|8471.3|8456.3|8462.3|8447.3|8471.3|8456.3|8462.3|8447.3|5
1615366200000|2021-03-10 08:50:00|8461.8|8446.8|8460.8|8445.8|8466.8|8451.8|8455.2|8440.2|62
1615366500000|2021-03-10 08:55:00|8461.7|8446.7|8462.3|8447.3|8467.8|8452.8|8461.7|8446.7|8
1615366800000|2021-03-10 09:00:00|8459.8|8444.8|8460.8|8445.8|8460.8|8445.8|8455.3|8440.3|43
1615367100000|2021-03-10 09:05:00|8460.3|8445.3|8458.3|8443.3|8462.3|8447.3|8455.8|8440.8|2
1615367400000|2021-03-10 09:10:00|8457.8|8442.8|8466.3|8451.3|8466.3|8451.3|8456.8|8441.8|10
1615367700000|2021-03-10 09:15:00|8467.3|8452.3|8474.3|8459.3|8475.8|8460.8|8466.3|8451.3|37
1615368000000|2021-03-10 09:20:00|8474.8|8459.8|8479.3|8464.3|8482.8|8467.8|8471.3|8456.3|55
1615368300000|2021-03-10 09:25:00|8476.8|8461.8|8479.8|8464.8|8480.3|8465.3|8475.3|8460.3|10
1615368600000|2021-03-10 09:30:00|8478.8|8463.8|8475.8|8460.8|8479.3|8464.3|8475.3|8460.3|3
1615368900000|2021-03-10 09:35:00|8476.3|8461.3|8484.8|8469.8|8485.3|8470.3|8475.3|8460.3|29
1615369200000|2021-03-10 09:40:00|8484.3|8469.3|8491.8|8476.8|8491.8|8476.8|8483.8|8468.8|7
1615369500000|2021-03-10 09:45:00|8490.8|8475.8|8478.8|8463.8|8491.3|8476.3|8477.4|8462.4|8
1615369800000|2021-03-10 09:50:00|8480.3|8465.3|8483.8|8468.8|8484.8|8469.8|8479.8|8464.8|9
1615370100000|2021-03-10 09:55:00|8484.3|8469.3|8495.3|8480.3|8495.3|8480.3|8481.9|8466.9|24
1615370400000|2021-03-10 10:00:00|8494.3|8479.3|8495.8|8480.8|8495.8|8480.8|8494.3|8479.3|16
1615370700000|2021-03-10 10:05:00|8495.9|8480.9|8496.8|8481.8|8496.8|8481.8|8495.9|8480.9|23
1615371000000|2021-03-10 10:10:00|8501.8|8486.8|8496.3|8481.3|8508.8|8493.8|8495.8|8480.8|42
1615371300000|2021-03-10 10:15:00|8495.8|8480.8|8488.3|8473.3|8498.3|8483.3|8483.8|8468.8|38
1615371600000|2021-03-10 10:20:00|8490.3|8475.3|8481.8|8466.8|8490.3|8475.3|8481.8|8466.8|36
1615371900000|2021-03-10 10:25:00|8478.3|8463.3|8480.3|8465.3|8480.3|8465.3|8476.8|8461.8|10
1615372200000|2021-03-10 10:30:00|8482.8|8467.8|8455.8|8440.8|8482.8|8467.8|8455.8|8440.8|37
1615372500000|2021-03-10 10:35:00|8455.3|8440.3|8450.8|8435.8|8456.8|8441.8|8450.8|8435.8|64
1615372800000|2021-03-10 10:40:00|8451.3|8436.3|8453.8|8438.8|8461.4|8446.4|8451.3|8436.3|23
1615373100000|2021-03-10 10:45:00|8454.3|8439.3|8454.9|8439.9|8456.4|8441.4|8450.8|8435.8|27
1615373400000|2021-03-10 10:50:00|8455.4|8440.4|8454.9|8439.9|8455.4|8440.4|8454.4|8439.4|6
1615373700000|2021-03-10 10:55:00|8453.9|8438.9|8451.9|8436.9|8453.9|8438.9|8450.9|8435.9|7
1615374000000|2021-03-10 11:00:00|8453.4|8438.4|8451.9|8436.9|8454.9|8439.9|8450.4|8435.4|31
1615374300000|2021-03-10 11:05:00|8451.4|8436.4|8435.9|8420.9|8455.9|8440.9|8435|8420|28
1615374600000|2021-03-10 11:10:00|8436.4|8421.4|8435.9|8420.9|8436.4|8421.4|8432.9|8417.9|34
1615374900000|2021-03-10 11:15:00|8435.4|8420.4|8450.9|8435.9|8450.9|8435.9|8435.4|8420.4|29
1615375200000|2021-03-10 11:20:00|8450.4|8435.4|8442.4|8427.4|8450.4|8435.4|8440.4|8425.4|13
1615375500000|2021-03-10 11:25:00|8441.4|8426.4|8445.9|8430.9|8445.9|8430.9|8441.4|8426.4|12
1615375800000|2021-03-10 11:30:00|8448.4|8433.4|8457.4|8432.4|8459.4|8444.4|8447.9|8431.9|12
1615376100000|2021-03-10 11:35:00|8448.5|8433.5|8443.4|8428.4|8451.9|8433.5|8438.9|8423.9|6
1615376400000|2021-03-10 11:40:00|8441.9|8426.9|8456.9|8441.9|8456.9|8441.9|8439.9|8424.9|17
1615376700000|2021-03-10 11:45:00|8456.4|8441.4|8461.4|8446.4|8462.4|8447.4|8456.4|8441.4|17
1615377000000|2021-03-10 11:50:00|8461.9|8446.9|8466.4|8451.4|8466.4|8451.4|8461.9|8446.9|29
1615377300000|2021-03-10 11:55:00|8466.9|8451.9|8470.9|8455.9|8475.4|8460.4|8466.9|8451.9|19
1615377600000|2021-03-10 12:00:00|8470.4|8455.4|8457.4|8442.4|8470.9|8455.9|8454.4|8439.4|5
1615377900000|2021-03-10 12:05:00|8453.9|8438.9|8453.9|8438.9|8455.8|8440.8|8450.9|8435.9|39
1615378200000|2021-03-10 12:10:00|8454.4|8439.4|8456.4|8441.4|8456.9|8441.9|8453.4|8438.4|20
1615378500000|2021-03-10 12:15:00|8452.4|8437.4|8456.9|8441.9|8458.4|8443.4|8452.4|8437.4|9
1615378800000|2021-03-10 12:20:00|8463.4|8448.4|8456.9|8441.9|8463.4|8448.4|8456.9|8441.9|7
1615379100000|2021-03-10 12:25:00|8456.4|8441.4|8458.4|8443.4|8459.4|8444.4|8455.9|8440.9|18
1615379400000|2021-03-10 12:30:00|8457.4|8442.4|8455|8440|8458.9|8443.9|8455|8440|26
1615379700000|2021-03-10 12:35:00|8454.5|8439.5|8455|8440|8455.5|8440.5|8447.5|8432.5|19
1615380000000|2021-03-10 12:40:00|8452.5|8437.5|8447.5|8432.5|8452.5|8437.5|8447.5|8432.5|15
1615380300000|2021-03-10 12:45:00|8448|8433|8451.5|8436.5|8453.5|8438.5|8445.5|8430.5|12
1615380600000|2021-03-10 12:50:00|8452.5|8437.5|8458.5|8443.5|8465.4|8450.4|8452|8437|36
1615380900000|2021-03-10 12:55:00|8458|8443|8461|8446|8463.5|8448.5|8455|8440|31
1615381200000|2021-03-10 13:00:00|8462|8447|8472|8457|8490.5|8475.5|8451.5|8436.5|226
1615381500000|2021-03-10 13:05:00|8472.5|8457.5|8455.5|8440.5|8472.5|8457.5|8449.5|8434.5|86
1615381800000|2021-03-10 13:10:00|8458.5|8443.5|8466|8451|8468.5|8453.5|8449.5|8434.5|93
1615382100000|2021-03-10 13:15:00|8465|8450|8489.6|8474.6|8490.1|8475.1|8462.5|8447.5|302
1615382400000|2021-03-10 13:20:00|8486.6|8471.6|8502|8487|8515|8500|8483.1|8468.1|180
1615382700000|2021-03-10 13:25:00|8498.6|8483.6|8506.6|8491.6|8508.6|8493.6|8498.6|8483.6|106
1615383000000|2021-03-10 13:30:00|8507.6|8492.6|8518.1|8503.1|8536.1|8521.1|8506.1|8491.1|120
1615383300000|2021-03-10 13:35:00|8518.2|8503.2|8533.6|8518.6|8542.6|8527.6|8518.2|8503.2|201
1615383600000|2021-03-10 13:40:00|8534.1|8519.1|8535.6|8520.6|8540.1|8525.1|8525.1|8510.1|138
1615383900000|2021-03-10 13:45:00|8536.1|8521.1|8550.1|8535.1|8551.1|8536.1|8536.1|8521.1|62
1615384200000|2021-03-10 13:50:00|8549.6|8534.6|8552.1|8537.1|8560.1|8545.1|8542.1|8527.1|128
1615384500000|2021-03-10 13:55:00|8552.6|8537.6|8569|8554|8570.5|8555.5|8550.6|8535.6|99
1615384800000|2021-03-10 14:00:00|8569.1|8554.1|8544.1|8529.1|8570.5|8555.5|8544.1|8529.1|179
1615385100000|2021-03-10 14:05:00|8540.1|8525.1|8540.6|8525.6|8550.6|8535.6|8531.6|8516.6|167
1615385400000|2021-03-10 14:10:00|8539.6|8524.6|8560.6|8545.6|8560.6|8545.6|8539.6|8524.6|168
1615385700000|2021-03-10 14:15:00|8560.5|8545.5|8562.6|8547.6|8564.1|8549.1|8540.7|8525.7|205
1615386000000|2021-03-10 14:20:00|8561.6|8546.6|8562.6|8547.6|8563.1|8548.1|8552.1|8537.1|67
1615386300000|2021-03-10 14:25:00|8561.1|8546.1|8566.1|8551.1|8570.1|8555.1|8558.6|8543.6|87
1615386600000|2021-03-10 14:30:00|8566|8551|8545.5|8530.5|8566|8551|8523.1|8508.1|336
1615386900000|2021-03-10 14:35:00|8545.6|8530.6|8574|8559|8587|8572|8545.6|8530.6|281
1615387200000|2021-03-10 14:40:00|8573.6|8558.6|8611.4|8596.4|8617.4|8602.4|8569|8554|565
1615387500000|2021-03-10 14:45:00|8611.9|8596.9|8614.9|8599.9|8614.9|8599.9|8595|8580|242
1615387800000|2021-03-10 14:50:00|8614.4|8599.4|8614.8|8599.8|8626.3|8611.3|8596|8581|294
1615388100000|2021-03-10 14:55:00|8615.3|8600.3|8600.8|8585.8|8628.2|8613.2|8595.3|8580.3|311
1615388400000|2021-03-10 15:00:00|8600.3|8585.3|8572.8|8557.8|8600.3|8585.3|8570.4|8555.4|187
1615388700000|2021-03-10 15:05:00|8572.4|8557.4|8583.3|8568.3|8590.8|8575.8|8572.4|8557.4|111
1615389000000|2021-03-10 15:10:00|8583.4|8568.4|8563.9|8548.9|8594.3|8579.3|8560.9|8545.9|126
1615389300000|2021-03-10 15:15:00|8562.9|8547.9|8564.4|8549.4|8579.9|8564.9|8560.9|8545.9|107
1615389600000|2021-03-10 15:20:00|8564.2|8549.2|8549.9|8534.9|8565.8|8550.8|8544.4|8529.4|275
1615389900000|2021-03-10 15:25:00|8549.4|8534.4|8521.9|8506.9|8554.9|8539.9|8518.9|8503.9|206
1615390200000|2021-03-10 15:30:00|8520.9|8505.9|8535.9|8520.9|8540.4|8525.4|8518.9|8503.9|232
1615390500000|2021-03-10 15:35:00|8534.9|8519.9|8543.4|8528.4|8545.4|8530.4|8530.4|8515.4|188
1615390800000|2021-03-10 15:40:00|8542.9|8527.9|8534.4|8519.4|8547.9|8532.9|8531.4|8516.4|169
1615391100000|2021-03-10 15:45:00|8534.9|8519.9|8564.4|8549.4|8568.4|8553.4|8534.9|8519.9|108
1615391400000|2021-03-10 15:50:00|8563.4|8548.4|8592.8|8577.8|8594.3|8579.3|8563.4|8548.4|190
1615391700000|2021-03-10 15:55:00|8591.9|8576.9|8600.3|8585.3|8602.3|8587.3|8588.4|8573.4|108
1615392000000|2021-03-10 16:00:00|8599.4|8584.4|8595.8|8580.8|8604.3|8589.3|8591.8|8576.8|60
1615392300000|2021-03-10 16:05:00|8595.3|8580.3|8608.4|8593.4|8619.4|8604.4|8595.3|8580.3|132
1615392600000|2021-03-10 16:10:00|8605.3|8590.3|8613.3|8598.3|8614.3|8599.3|8594.4|8579.4|89
1615392900000|2021-03-10 16:15:00|8612.8|8597.8|8592.9|8577.9|8613.3|8598.3|8592.4|8577.4|122
1615393200000|2021-03-10 16:20:00|8593.4|8578.4|8581.9|8566.9|8598.9|8583.9|8581.9|8566.9|124
1615393500000|2021-03-10 16:25:00|8580.9|8565.9|8591.9|8576.9|8597.9|8582.9|8579.4|8564.4|81
1615393800000|2021-03-10 16:30:00|8592.4|8577.4|8595.4|8580.4|8610.4|8595.4|8592.4|8577.4|71
1615394100000|2021-03-10 16:35:00|8592|8577|8590.4|8575.4|8605.8|8590.8|8590.4|8575.4|55
1615394400000|2021-03-10 16:40:00|8593.8|8578.8|8600.9|8585.9|8600.9|8585.9|8593.8|8578.8|60
1615394700000|2021-03-10 16:45:00|8601.4|8586.4|8601.9|8586.9|8605.9|8590.9|8592.9|8577.9|99
1615395000000|2021-03-10 16:50:00|8603.3|8588.3|8619.4|8604.4|8626.4|8611.4|8603.3|8588.3|150
1615395300000|2021-03-10 16:55:00|8619.9|8604.9|8628.4|8613.4|8640.4|8625.4|8619.9|8604.9|208
1615395600000|2021-03-10 17:00:00|8626|8611|8619.4|8604.4|8635.4|8620.4|8619.4|8604.4|157
1615395900000|2021-03-10 17:05:00|8618.4|8603.4|8600.4|8585.4|8618.4|8603.4|8595.9|8580.9|45
1615396200000|2021-03-10 17:10:00|8598|8583|8599.4|8584.4|8605.9|8590.9|8596.4|8581.4|48
1615396500000|2021-03-10 17:15:00|8599.9|8584.9|8600.4|8585.4|8600.4|8585.4|8589.9|8574.9|90
1615396800000|2021-03-10 17:20:00|8599.9|8584.9|8598.4|8583.4|8600.4|8585.4|8594.4|8579.4|17
1615397100000|2021-03-10 17:25:00|8597.4|8582.4|8602.9|8587.9|8602.9|8587.9|8584.9|8569.9|70
1615397400000|2021-03-10 17:30:00|8603.4|8588.4|8620.4|8605.4|8620.4|8605.4|8603.4|8588.4|122
1615397700000|2021-03-10 17:35:00|8622.4|8607.4|8597.4|8582.4|8630.3|8615.3|8594.9|8579.9|149
1615398000000|2021-03-10 17:40:00|8594.9|8579.9|8608.9|8593.9|8612.4|8597.4|8594.9|8579.9|73
1615398300000|2021-03-10 17:45:00|8608.4|8593.4|8591.9|8576.9|8612.9|8597.9|8591.4|8576.4|43
1615398600000|2021-03-10 17:50:00|8591.4|8576.4|8588.9|8573.9|8592.4|8577.4|8577.9|8562.9|75
1615398900000|2021-03-10 17:55:00|8592.8|8577.8|8589.4|8574.4|8602.9|8587.9|8589.4|8574.4|76
1615399200000|2021-03-10 18:00:00|8588.9|8573.9|8599.4|8584.4|8607.9|8592.9|8588.9|8573.9|87
1615399500000|2021-03-10 18:05:00|8599.9|8584.9|8617.4|8602.4|8617.4|8602.4|8598.4|8583.4|105
1615399800000|2021-03-10 18:10:00|8617.9|8602.9|8612.4|8597.4|8619.9|8604.9|8610.9|8595.9|42
1615400100000|2021-03-10 18:15:00|8613.9|8598.9|8625.9|8610.9|8631.9|8616.9|8611.9|8596.9|117
1615400400000|2021-03-10 18:20:00|8624.9|8609.9|8630.4|8615.4|8633.4|8618.4|8623.4|8608.4|96
1615400700000|2021-03-10 18:25:00|8630.9|8615.9|8633.4|8618.4|8639.4|8624.4|8630.9|8615.9|132
1615401000000|2021-03-10 18:30:00|8634.4|8619.4|8664.9|8649.9|8669.4|8654.4|8634.4|8619.4|325
1615401300000|2021-03-10 18:35:00|8664.8|8649.8|8631.5|8616.5|8664.8|8649.8|8630.5|8615.5|150
1615401600000|2021-03-10 18:40:00|8631|8616|8603.5|8588.5|8632|8617|8599|8584|107
1615401900000|2021-03-10 18:45:00|8610.5|8595.5|8597.5|8582.5|8621|8606|8596|8581|73
1615402200000|2021-03-10 18:50:00|8596.5|8581.5|8592.1|8577.1|8618|8603|8591.5|8576.5|203
1615402500000|2021-03-10 18:55:00|8592|8577|8617.1|8602.1|8631|8616|8591|8576|178
1615402800000|2021-03-10 19:00:00|8616|8601|8605.5|8590.5|8619|8604|8601|8586|100
1615403100000|2021-03-10 19:05:00|8605|8590|8576|8561|8610|8595|8576|8561|327
1615403400000|2021-03-10 19:10:00|8575.1|8560.1|8540.6|8525.6|8579.6|8564.6|8518.1|8503.1|989
1615403700000|2021-03-10 19:15:00|8541.1|8526.1|8533.6|8518.6|8543.5|8528.5|8523.1|8508.1|290
1615428000000|2021-03-11 02:00:00|8528.5|8513.5|8591|8576|8608|8593|8525|8505.2|218
1615428300000|2021-03-11 02:05:00|8591.5|8576.5|8559.2|8521.7|8606|8591|8552.5|8521.2|94
1615428600000|2021-03-11 02:10:00|8553.4|8528.4|8553.3|8515.8|8559.2|8538|8528.5|8513.3|67
1615428900000|2021-03-11 02:15:00|8555.7|8518.2|8554.5|8539.5|8560.3|8539.5|8553.5|8518.2|5
1615429200000|2021-03-11 02:20:00|8555|8540|8554.5|8539.5|8555|8540|8554.5|8539.5|0
1615429500000|2021-03-11 02:25:00|8552.5|8537.5|8543.6|8528.6|8554.5|8539.5|8542.5|8527.5|5
1615429800000|2021-03-11 02:30:00|8544.5|8529.5|8556.6|8541.6|8557.5|8542.5|8544.5|8529.5|34
1615430100000|2021-03-11 02:35:00|8557.1|8542.1|8570.6|8545.6|8571|8547.5|8557.1|8542.1|5
1615430400000|2021-03-11 02:40:00|8578.7|8541.2|8577.8|8540.3|8578.8|8545.6|8569.6|8540.2|0
1615430700000|2021-03-11 02:45:00|8577.3|8539.8|8570.1|8545.1|8577.3|8545.1|8570.1|8539.8|0
1615431000000|2021-03-11 02:50:00|8568.1|8553.1|8570.5|8555.5|8570.5|8555.5|8568.1|8553.1|0
1615431300000|2021-03-11 02:55:00|8570.8|8555.8|8581.1|8566.1|8581.1|8566.1|8570.8|8555.8|11
1615431600000|2021-03-11 03:00:00|8582|8567|8589.6|8574.6|8595.1|8574.6|8582|8567|7
1615431900000|2021-03-11 03:05:00|8595.1|8570.1|8597.6|8572.6|8597.6|8572.6|8595.1|8570.1|4
1615432200000|2021-03-11 03:10:00|8598.1|8573.1|8597.1|8572.1|8598.1|8573.1|8597.1|8572.1|0
1615432800000|2021-03-11 03:20:00|8591.6|8576.6|8597.1|8572.1|8597.1|8576.6|8588.1|8572.1|1
1615433100000|2021-03-11 03:25:00|8592.6|8577.6|8591.6|8576.6|8592.6|8577.6|8591.6|8576.6|11
1615433400000|2021-03-11 03:30:00|8592.6|8577.6|8594.6|8579.6|8599.1|8579.6|8592.6|8573.6|2
1615433700000|2021-03-11 03:35:00|8593.6|8578.6|8593.6|8578.6|8593.6|8578.6|8593.6|8578.6|1
1615434000000|2021-03-11 03:40:00|8593.1|8578.1|8593.1|8578.1|8593.1|8578.1|8592.6|8577.6|3
1615434300000|2021-03-11 03:45:00|8593.6|8578.6|8592.6|8577.6|8593.6|8578.6|8592.6|8577.6|5
1615434600000|2021-03-11 03:50:00|8592.1|8577.1|8591.1|8576.1|8592.1|8577.1|8591.1|8576.1|2
1615434900000|2021-03-11 03:55:00|8590.6|8575.6|8588.1|8573.1|8590.6|8575.6|8588.1|8573.1|5
1615435200000|2021-03-11 04:00:00|8587.6|8572.6|8587.6|8572.6|8587.6|8572.6|8587.6|8572.6|1
1615435500000|2021-03-11 04:05:00|8588.2|8573.2|8589.2|8574.2|8589.2|8574.2|8588.2|8573.2|2
1615435800000|2021-03-11 04:10:00|8590.6|8575.6|8591.1|8576.1|8591.1|8576.1|8590.6|8575.6|1
1615436400000|2021-03-11 04:20:00|8590.6|8575.6|8590.7|8575.7|8590.7|8575.7|8590.6|8575.6|0
1615437000000|2021-03-11 04:30:00|8590.6|8575.6|8590.6|8575.6|8590.6|8575.6|8590.6|8575.6|0
1615438200000|2021-03-11 04:50:00|8590.7|8575.7|8589.7|8574.7|8590.7|8575.7|8589.7|8574.7|1
1615439400000|2021-03-11 05:10:00|8589.2|8574.2|8589.2|8574.2|8589.2|8574.2|8589.2|8574.2|1
1615440000000|2021-03-11 05:20:00|8588.7|8573.7|8588.7|8573.7|8588.7|8573.7|8588.7|8573.7|0
1615440300000|2021-03-11 05:25:00|8588.2|8573.2|8589.2|8574.2|8589.2|8574.2|8588.2|8573.2|1
1615440600000|2021-03-11 05:30:00|8590.2|8575.2|8604.2|8589.2|8604.2|8589.2|8590.2|8575.2|11
1615440900000|2021-03-11 05:35:00|8607.1|8592.1|8632.4|8617.4|8637.7|8622.7|8607.1|8592.1|65
1615441200000|2021-03-11 05:40:00|8632.2|8617.2|8639.7|8614.7|8640.2|8617.2|8631.7|8614.7|34
1615441500000|2021-03-11 05:45:00|8636.7|8621.7|8638.6|8623.6|8638.6|8623.6|8634.7|8619.7|15
1615441800000|2021-03-11 05:50:00|8638.1|8623.1|8645.1|8630.1|8645.1|8630.1|8637.7|8622.7|32
1615442100000|2021-03-11 05:55:00|8642.2|8627.2|8642.7|8627.7|8643.1|8628.1|8642.2|8627.2|17
1615442400000|2021-03-11 06:00:00|8642.2|8627.2|8631.7|8616.7|8642.2|8627.2|8631.7|8616.7|3
1615442700000|2021-03-11 06:05:00|8632.7|8617.7|8646.2|8631.2|8646.7|8631.7|8632.7|8617.7|7
1615443000000|2021-03-11 06:10:00|8646.7|8631.7|8652.7|8637.7|8653.7|8638.7|8646.7|8631.7|11
1615443300000|2021-03-11 06:15:00|8653.6|8638.6|8650.7|8635.7|8654.7|8639.7|8650.7|8635.7|10
1615443600000|2021-03-11 06:20:00|8650.2|8635.2|8648.8|8633.8|8650.2|8635.2|8637.8|8622.8|19
1615443900000|2021-03-11 06:25:00|8647.8|8632.8|8651.3|8636.3|8651.7|8636.7|8645.8|8630.8|5
1615444200000|2021-03-11 06:30:00|8652.2|8637.2|8644.3|8629.3|8657.2|8642.2|8643.3|8628.3|31
1615444500000|2021-03-11 06:35:00|8645.3|8630.3|8655.7|8640.7|8656.7|8641.7|8644.3|8629.3|35
1615444800000|2021-03-11 06:40:00|8656.2|8641.2|8671.7|8656.7|8674.7|8659.7|8656.2|8641.2|33
1615445100000|2021-03-11 06:45:00|8665.8|8640.8|8656.8|8641.8|8666.2|8649.7|8656.3|8639.8|11
1615445400000|2021-03-11 06:50:00|8657.2|8642.2|8666.2|8651.2|8669.7|8654.7|8657.2|8642.2|24
1615445700000|2021-03-11 06:55:00|8666.7|8651.7|8673.8|8658.8|8676.7|8661.7|8666.7|8651.7|25
1615446000000|2021-03-11 07:00:00|8675.3|8660.3|8675.4|8660.4|8676.8|8661.8|8669.3|8654.3|13
1615446300000|2021-03-11 07:05:00|8675.9|8660.9|8672.9|8657.9|8677.3|8662.3|8669.9|8654.9|23
1615446600000|2021-03-11 07:10:00|8672.4|8657.4|8678.8|8663.8|8684.8|8669.8|8672.4|8657.4|28
1615446900000|2021-03-11 07:15:00|8678.3|8663.3|8677.3|8662.3|8680.3|8665.3|8677.3|8662.3|6
1615447200000|2021-03-11 07:20:00|8676.8|8661.8|8674.4|8659.4|8676.8|8661.8|8673.9|8658.9|9
1615447500000|2021-03-11 07:25:00|8673.9|8658.9|8681.3|8666.3|8681.3|8666.3|8672.9|8657.9|10
1615447800000|2021-03-11 07:30:00|8681.8|8666.8|8688.8|8673.8|8690.8|8675.8|8681.8|8666.8|11
1615448100000|2021-03-11 07:35:00|8690.8|8675.8|8690.8|8675.8|8690.8|8675.8|8690.8|8675.8|18
1615448400000|2021-03-11 07:40:00|8691.3|8676.3|8690.8|8675.8|8691.3|8676.3|8690.3|8675.3|22
1615448700000|2021-03-11 07:45:00|8689.3|8674.3|8697.4|8682.4|8701.3|8686.3|8688.8|8673.8|21
1615449000000|2021-03-11 07:50:00|8697.9|8682.9|8697.4|8682.4|8699.8|8684.8|8695.9|8680.9|10
1615449300000|2021-03-11 07:55:00|8697.9|8682.9|8693.4|8678.4|8698.4|8683.4|8690.9|8675.9|42
1615449600000|2021-03-11 08:00:00|8692.9|8677.9|8695.4|8680.4|8695.4|8680.4|8676.9|8661.9|41
1615449900000|2021-03-11 08:05:00|8692|8677|8694.9|8679.9|8694.9|8679.9|8686.4|8671.4|28
1615450200000|2021-03-11 08:10:00|8693.9|8678.9|8702.4|8687.4|8702.4|8687.4|8690.4|8675.4|37
1615450500000|2021-03-11 08:15:00|8701.9|8686.9|8703.4|8688.4|8706.9|8691.9|8700.9|8685.9|23
1615450800000|2021-03-11 08:20:00|8702.5|8687.5|8725.3|8710.3|8727.8|8712.8|8702.4|8687.4|73
1615451100000|2021-03-11 08:25:00|8721.3|8706.3|8725.8|8710.8|8725.8|8710.8|8720.3|8705.3|7
1615451400000|2021-03-11 08:30:00|8726.7|8711.7|8728.8|8713.8|8730.3|8715.3|8721.8|8706.8|32
1615451700000|2021-03-11 08:35:00|8728.7|8713.7|8724.8|8709.8|8734.3|8719.3|8723.3|8708.3|71
1615452000000|2021-03-11 08:40:00|8725.3|8710.3|8730.8|8715.8|8731.3|8716.3|8724.3|8709.3|44
1615452300000|2021-03-11 08:45:00|8730.3|8715.3|8729.8|8714.8|8743.8|8728.8|8729.8|8714.8|56
1615452600000|2021-03-11 08:50:00|8731.3|8716.3|8723.4|8708.4|8732.3|8717.3|8720.3|8705.3|20
1615452900000|2021-03-11 08:55:00|8723.3|8708.3|8722.4|8707.4|8726.3|8711.3|8716.4|8701.4|21
1615453200000|2021-03-11 09:00:00|8722.9|8707.9|8743.9|8728.9|8743.9|8728.9|8722.9|8707.9|14
1615453500000|2021-03-11 09:05:00|8744.3|8729.3|8740.9|8725.9|8744.4|8729.4|8732.4|8717.4|28
1615453800000|2021-03-11 09:10:00|8738.4|8723.4|8725.4|8710.4|8738.4|8723.4|8725.4|8710.4|43
1615454100000|2021-03-11 09:15:00|8724.9|8709.9|8723.9|8708.9|8726.9|8711.9|8723.9|8708.9|4
1615454400000|2021-03-11 09:20:00|8724.9|8709.9|8733.4|8718.4|8736.9|8721.9|8724.9|8709.9|9
1615454700000|2021-03-11 09:25:00|8733.9|8718.9|8739.4|8724.4|8739.4|8724.4|8730.4|8715.4|27
1615455000000|2021-03-11 09:30:00|8739.9|8724.9|8742.9|8727.9|8743.4|8728.4|8731.9|8716.9|35
1615455300000|2021-03-11 09:35:00|8744.4|8729.4|8755.9|8740.9|8758.5|8743.5|8744.4|8729.4|47
1615455600000|2021-03-11 09:40:00|8755|8740|8750.9|8735.9|8755|8740|8742.9|8727.9|11
1615455900000|2021-03-11 09:45:00|8751.4|8736.4|8763.4|8748.4|8763.9|8748.9|8746.9|8731.9|80
1615456200000|2021-03-11 09:50:00|8763.9|8748.9|8757.4|8742.4|8764.9|8749.9|8753.9|8738.9|10
1615456500000|2021-03-11 09:55:00|8757.9|8742.9|8758.9|8743.9|8760.8|8745.8|8753.4|8738.4|7
1615456800000|2021-03-11 10:00:00|8756.4|8741.4|8757.4|8742.4|8760.9|8745.9|8750.4|8735.4|22
1615457100000|2021-03-11 10:05:00|8757.5|8742.5|8757|8742|8757.5|8742.5|8757|8742|0
1615457400000|2021-03-11 10:10:00|8756.5|8741.5|8756|8741|8756.5|8741.5|8756|8741|5
1615457700000|2021-03-11 10:15:00|8755|8740|8742|8727|8755|8740|8742|8727|10
1615458000000|2021-03-11 10:20:00|8738.6|8723.6|8748.5|8733.5|8752.6|8737.6|8738.6|8723.6|4
1615458300000|2021-03-11 10:25:00|8748.4|8733.4|8757|8742|8758|8743|8743|8728|9
1615458600000|2021-03-11 10:30:00|8756|8741|8758.5|8743.5|8760|8745|8754.5|8739.5|12
1615458900000|2021-03-11 10:35:00|8758.4|8743.4|8756.5|8741.5|8758.4|8743.4|8753.5|8738.5|3
1615459200000|2021-03-11 10:40:00|8756|8741|8753.5|8738.5|8756.5|8741.5|8753|8738|32
1615459500000|2021-03-11 10:45:00|8753|8738|8754|8739|8754|8739|8749.5|8734.5|2
1615459800000|2021-03-11 10:50:00|8753.5|8738.5|8756|8741|8756|8741|8753.5|8738.5|4
1615460100000|2021-03-11 10:55:00|8755.9|8740.9|8753|8738|8755.9|8740.9|8752.5|8737.5|5
1615460400000|2021-03-11 11:00:00|8753.5|8738.5|8740.6|8725.6|8755|8740|8740.6|8725.6|58
1615460700000|2021-03-11 11:05:00|8740.1|8725.1|8735.1|8720.1|8742.1|8727.1|8733.6|8718.6|12
1615461000000|2021-03-11 11:10:00|8734.6|8719.6|8733.1|8718.1|8740|8725|8730.1|8715.1|18
1615461300000|2021-03-11 11:15:00|8735.1|8720.1|8731.1|8716.1|8735.1|8720.1|8729.6|8714.6|10
1615461600000|2021-03-11 11:20:00|8730.6|8715.6|8725.6|8710.6|8730.6|8715.6|8723.7|8708.7|4
1615461900000|2021-03-11 11:25:00|8726.1|8711.1|8712.6|8697.6|8733.1|8718.1|8709.6|8694.6|51
1615462200000|2021-03-11 11:30:00|8713.1|8698.1|8713.2|8698.2|8717.1|8702.1|8708.7|8693.7|29
1615462500000|2021-03-11 11:35:00|8712.7|8697.7|8711.2|8696.2|8713.7|8698.7|8708.2|8693.2|64
1615462800000|2021-03-11 11:40:00|8711.7|8696.7|8704.2|8689.2|8711.7|8696.7|8704.2|8689.2|4
1615463100000|2021-03-11 11:45:00|8703.7|8688.7|8709.2|8694.2|8709.2|8694.2|8702.2|8687.2|14
1615463400000|2021-03-11 11:50:00|8709.6|8694.6|8708.2|8693.2|8712.1|8697.1|8708.1|8693.1|21
1615463700000|2021-03-11 11:55:00|8708.7|8693.7|8708.6|8693.6|8708.7|8693.7|8705.7|8690.7|1
1615464000000|2021-03-11 12:00:00|8708.7|8693.7|8705.7|8690.7|8708.7|8693.7|8698.2|8683.2|31
1615464300000|2021-03-11 12:05:00|8706.7|8691.7|8709.7|8694.7|8713.7|8698.7|8706.7|8691.7|23
1615464600000|2021-03-11 12:10:00|8711.2|8696.2|8705.7|8690.7|8714.7|8699.7|8705.7|8690.7|24
1615464900000|2021-03-11 12:15:00|8706.2|8691.2|8696.2|8681.2|8706.2|8691.2|8690.2|8675.2|16
1615465200000|2021-03-11 12:20:00|8697.7|8682.7|8696.2|8681.2|8697.7|8682.7|8696.2|8681.2|1
1615465500000|2021-03-11 12:25:00|8697.2|8682.2|8702.7|8687.7|8702.7|8687.7|8697.2|8682.2|4
1615465800000|2021-03-11 12:30:00|8703.7|8688.7|8694.8|8679.8|8703.7|8688.7|8686.2|8671.2|13
1615466100000|2021-03-11 12:35:00|8694.3|8679.3|8690.2|8675.2|8704.7|8689.7|8685.2|8670.2|52
1615466400000|2021-03-11 12:40:00|8690.7|8675.7|8689.2|8674.2|8690.7|8675.7|8689.2|8674.2|21
1615466700000|2021-03-11 12:45:00|8688.8|8673.8|8689.7|8674.7|8689.7|8674.7|8686.8|8671.8|14
1615467000000|2021-03-11 12:50:00|8690.2|8675.2|8693.7|8678.7|8701.7|8686.7|8690.2|8675.2|17
1615467300000|2021-03-11 12:55:00|8692.7|8677.7|8708.7|8693.7|8711.7|8696.7|8691.3|8676.3|13
1615467600000|2021-03-11 13:00:00|8708.2|8693.2|8692.7|8677.7|8717.2|8702.2|8690.7|8675.7|119
1615467900000|2021-03-11 13:05:00|8689.3|8674.3|8687.3|8672.3|8696.3|8681.3|8682.8|8667.8|70
1615468200000|2021-03-11 13:10:00|8688.3|8673.3|8704.2|8689.2|8708.2|8693.2|8687.2|8672.2|71
1615468500000|2021-03-11 13:15:00|8703.3|8688.3|8720.2|8705.2|8729.2|8714.2|8697.7|8682.7|81
1615468800000|2021-03-11 13:20:00|8720.3|8705.3|8728.8|8713.8|8736.8|8721.8|8719.7|8704.7|122
1615469100000|2021-03-11 13:25:00|8729.3|8714.3|8737.3|8722.3|8741.7|8726.7|8728.3|8713.3|63
1615469400000|2021-03-11 13:30:00|8737.7|8722.7|8748.8|8733.8|8750.2|8735.2|8734.2|8719.2|144
1615469700000|2021-03-11 13:35:00|8749.8|8734.8|8781.8|8766.8|8787.3|8772.3|8747.9|8732.9|178
1615470000000|2021-03-11 13:40:00|8783.7|8768.7|8793.9|8778.9|8810.8|8795.8|8783.7|8768.7|276
1615470300000|2021-03-11 13:45:00|8794.4|8779.4|8778.5|8763.5|8795.4|8780.4|8774.5|8759.5|137
1615470600000|2021-03-11 13:50:00|8779|8764|8780|8765|8791.9|8776.9|8779|8764|119
1615470900000|2021-03-11 13:55:00|8779.5|8764.5|8789.9|8774.9|8794.4|8779.4|8778.4|8763.4|29
1615471200000|2021-03-11 14:00:00|8794.2|8779.2|8772.4|8757.4|8794.9|8779.9|8764.5|8749.5|116
1615471500000|2021-03-11 14:05:00|8771.5|8756.5|8781.9|8766.9|8781.9|8766.9|8769.9|8754.9|62
1615471800000|2021-03-11 14:10:00|8782.4|8767.4|8786.9|8771.9|8787.4|8772.4|8780.5|8765.5|58
1615472100000|2021-03-11 14:15:00|8786|8771|8821.7|8806.7|8823.7|8808.7|8785.4|8770.4|189
1615472400000|2021-03-11 14:20:00|8816.3|8801.3|8822.3|8807.3|8823.2|8808.2|8809.7|8794.7|110
1615472700000|2021-03-11 14:25:00|8819.9|8804.9|8809.8|8794.8|8819.9|8804.9|8804.8|8789.8|44
1615473000000|2021-03-11 14:30:00|8809.3|8794.3|8790.2|8775.2|8809.3|8794.3|8777.3|8762.3|147
1615473300000|2021-03-11 14:35:00|8789.3|8774.3|8783.3|8768.3|8806.7|8791.7|8783.3|8768.3|132
1615473600000|2021-03-11 14:40:00|8784.2|8769.2|8783.2|8768.2|8794.3|8779.3|8777.3|8762.3|113
1615473900000|2021-03-11 14:45:00|8784.3|8769.3|8811.3|8796.3|8811.3|8796.3|8784.3|8769.3|109
1615474200000|2021-03-11 14:50:00|8813.8|8798.8|8862.1|8847.1|8866.5|8851.5|8813.8|8798.8|418
1615474500000|2021-03-11 14:55:00|8862.5|8847.5|8841.8|8826.8|8862.5|8847.5|8837.8|8822.8|230
1615474800000|2021-03-11 15:00:00|8842.3|8827.3|8836.8|8821.8|8850.2|8835.2|8834.3|8819.3|88
1615475100000|2021-03-11 15:05:00|8837.3|8822.3|8838.2|8823.2|8844.2|8829.2|8834.8|8819.8|119
1615475400000|2021-03-11 15:10:00|8844.9|8829.9|8828.8|8813.8|8854.1|8839.1|8828.3|8813.3|103
1615475700000|2021-03-11 15:15:00|8828.7|8813.7|8821.8|8806.8|8848.7|8833.7|8817.8|8802.8|180
1615476000000|2021-03-11 15:20:00|8823.2|8808.2|8803.2|8788.2|8824.6|8809.6|8800.8|8785.8|103
1615476300000|2021-03-11 15:25:00|8803.3|8788.3|8798.2|8783.2|8805.7|8790.7|8788.8|8773.8|91
1615476600000|2021-03-11 15:30:00|8796.3|8781.3|8791.8|8776.8|8796.3|8781.3|8765.4|8750.4|299
1615476900000|2021-03-11 15:35:00|8793.8|8778.8|8797.9|8782.9|8801.8|8786.8|8782.4|8767.4|135
1615477200000|2021-03-11 15:40:00|8798.4|8783.4|8797.9|8782.9|8806.3|8791.3|8788.5|8773.5|83
1615477500000|2021-03-11 15:45:00|8797.8|8782.8|8809.9|8794.9|8810.4|8795.4|8795.9|8780.9|116
1615477800000|2021-03-11 15:50:00|8810.4|8795.4|8826.7|8811.7|8832.8|8817.8|8810.4|8795.4|92
1615478100000|2021-03-11 15:55:00|8828.2|8813.2|8814.8|8799.8|8832.8|8817.8|8814.3|8799.3|98
1615478400000|2021-03-11 16:00:00|8814.3|8799.3|8805.4|8790.4|8814.3|8799.3|8800.3|8785.3|126
1615478700000|2021-03-11 16:05:00|8805.3|8790.3|8812.3|8797.3|8817.2|8802.2|8800.3|8785.3|62
1615479000000|2021-03-11 16:10:00|8812.2|8797.2|8826.8|8811.8|8826.8|8811.8|8811.8|8796.8|173
1615479300000|2021-03-11 16:15:00|8826.5|8811.5|8833.8|8818.8|8836.7|8821.7|8818.3|8803.3|83
1615479600000|2021-03-11 16:20:00|8835.2|8820.2|8839.8|8824.8|8843.7|8828.7|8826.8|8811.8|93
1615479900000|2021-03-11 16:25:00|8840.3|8825.3|8837.8|8822.8|8844|8829|8825.3|8810.3|111
1615480200000|2021-03-11 16:30:00|8838.7|8823.7|8831.3|8816.3|8840.2|8825.2|8828.9|8813.9|17
1615480500000|2021-03-11 16:35:00|8832.3|8817.3|8829.2|8814.2|8834.7|8819.7|8821.3|8806.3|49
1615480800000|2021-03-11 16:40:00|8829.7|8814.7|8831.3|8816.3|8840.7|8825.7|8829.7|8814.7|55
1615481100000|2021-03-11 16:45:00|8830.4|8815.4|8834.8|8819.8|8834.8|8819.8|8824.3|8809.3|26
1615481400000|2021-03-11 16:50:00|8834.7|8819.7|8825.4|8810.4|8836.6|8821.6|8822.4|8807.4|69
1615481700000|2021-03-11 16:55:00|8825.9|8810.9|8833.9|8818.9|8835.3|8820.3|8825.3|8810.3|194
1615482000000|2021-03-11 17:00:00|8834.9|8819.9|8837.3|8822.3|8838.8|8823.8|8831.1|8816.1|99
1615482300000|2021-03-11 17:05:00|8836.8|8821.8|8831.9|8816.9|8843.3|8828.3|8830|8815|83
1615482600000|2021-03-11 17:10:00|8832.9|8817.9|8830.9|8815.9|8833.7|8818.7|8825|8810|30
1615482900000|2021-03-11 17:15:00|8829.9|8814.9|8835.9|8820.9|8836.4|8821.4|8827.9|8812.9|83
1615483200000|2021-03-11 17:20:00|8835.4|8820.4|8842.9|8827.9|8842.9|8827.9|8835.4|8820.4|52
1615483500000|2021-03-11 17:25:00|8841.9|8826.9|8843.3|8828.3|8843.3|8828.3|8837.4|8822.4|34
1615483800000|2021-03-11 17:30:00|8841.9|8826.9|8834.4|8819.4|8842.8|8827.8|8829.9|8814.9|35
1615484100000|2021-03-11 17:35:00|8833.9|8818.9|8832.4|8817.4|8836.8|8821.8|8829.9|8814.9|40
1615484400000|2021-03-11 17:40:00|8832.9|8817.9|8827.5|8812.5|8841.4|8826.4|8827.5|8812.5|58
1615484700000|2021-03-11 17:45:00|8828|8813|8830.6|8815.6|8835.5|8820.5|8826.6|8811.6|63
1615485000000|2021-03-11 17:50:00|8831|8816|8826.6|8811.6|8832.5|8817.5|8826.6|8811.6|16
1615485300000|2021-03-11 17:55:00|8826.1|8811.1|8832.5|8817.5|8835|8820|8826.1|8811.1|56
1615485600000|2021-03-11 18:00:00|8833|8818|8838.6|8823.6|8838.6|8823.6|8829|8814|43
1615485900000|2021-03-11 18:05:00|8839.1|8824.1|8845.5|8830.5|8845.6|8830.6|8839.1|8824.1|106
1615486200000|2021-03-11 18:10:00|8846|8831|8834.1|8819.1|8846|8831|8834|8819|71
1615486500000|2021-03-11 18:15:00|8835|8820|8839.5|8824.5|8841|8826|8834|8819|64
1615486800000|2021-03-11 18:20:00|8839.4|8824.4|8842.4|8827.4|8843|8828|8839|8824|52
1615487100000|2021-03-11 18:25:00|8842.5|8827.5|8845.4|8830.4|8846|8831|8842.4|8827.4|55
1615487400000|2021-03-11 18:30:00|8844.9|8829.9|8843|8828|8845.5|8830.5|8840|8825|59
1615487700000|2021-03-11 18:35:00|8843.5|8828.5|8845|8830|8845.5|8830.5|8840.5|8825.5|22
1615488000000|2021-03-11 18:40:00|8845.5|8830.5|8837.7|8822.7|8845.5|8830.5|8833.2|8818.2|107
1615488300000|2021-03-11 18:45:00|8839.1|8824.1|8835.1|8820.1|8843.1|8828.1|8833.6|8818.6|44
1615488600000|2021-03-11 18:50:00|8836.5|8821.5|8849|8834|8850|8835|8836.5|8821.5|168
1615488900000|2021-03-11 18:55:00|8849.4|8834.4|8854.4|8839.4|8855.9|8840.9|8847.1|8832.1|157
1615489200000|2021-03-11 19:00:00|8854.3|8839.3|8824.5|8809.5|8859.4|8844.4|8818.2|8803.2|226
1615489500000|2021-03-11 19:05:00|8824.6|8809.6|8834.5|8819.5|8835.5|8820.5|8823.1|8808.1|100
1615489800000|2021-03-11 19:10:00|8835.5|8820.5|8845.8|8830.8|8847.2|8832.2|8808.6|8793.6|830
1615490100000|2021-03-11 19:15:00|8845.7|8830.7|8843.2|8828.2|8848.2|8833.2|8834.2|8819.2|302
1615514400000|2021-03-12 02:00:00|8847.5|8832.5|8844.2|8829.2|8847.5|8832.5|8823.2|8808.2|96
1615514700000|2021-03-12 02:05:00|8842.3|8827.3|8813.5|8798.5|8842.3|8827.3|8813.5|8797|171
1615515000000|2021-03-12 02:10:00|8813.3|8798.3|8811.9|8796.9|8815.5|8799.9|8803|8788|57
1615515300000|2021-03-12 02:15:00|8812|8797|8832|8817|8838.9|8823.9|8812|8797|73
1615515600000|2021-03-12 02:20:00|8834.5|8819.5|8821|8806|8837.4|8822.4|8819.1|8804.1|12
1615515900000|2021-03-12 02:25:00|8821.1|8806.1|8820.1|8805.1|8821.5|8806.5|8820.1|8805.1|1
1615516200000|2021-03-12 02:30:00|8820.6|8805.6|8827.5|8812.5|8834|8819|8820.6|8805.6|11
1615516500000|2021-03-12 02:35:00|8829.5|8814.5|8823.1|8808.1|8832.5|8817.5|8822.1|8807.1|83
1615516800000|2021-03-12 02:40:00|8822.8|8807.8|8818.5|8803.5|8822.8|8807.8|8818.5|8803.5|2
1615517100000|2021-03-12 02:45:00|8820.4|8805.4|8812.1|8797.1|8821|8806|8811.6|8796.6|10
1615517400000|2021-03-12 02:50:00|8811.6|8796.6|8812.1|8797.1|8813.6|8798.6|8811.6|8796.6|35
1615517700000|2021-03-12 02:55:00|8812.2|8797.2|8824.6|8809.6|8828.6|8813.6|8812.2|8797.2|41
1615518000000|2021-03-12 03:00:00|8824.5|8809.5|8817.1|8802.1|8828.5|8813.5|8815|8800|11
1615518300000|2021-03-12 03:05:00|8818|8803|8818.6|8803.6|8820.1|8805.1|8818|8803|5
1615518600000|2021-03-12 03:10:00|8819.5|8804.5|8818.6|8803.6|8820.1|8805.1|8818.6|8803.6|5
1615518900000|2021-03-12 03:15:00|8819.6|8804.6|8811.1|8796.1|8819.6|8804.6|8807.6|8792.6|22
1615519200000|2021-03-12 03:20:00|8812.1|8797.1|8827.1|8812.1|8827.6|8812.6|8812.1|8797.1|19
1615519500000|2021-03-12 03:25:00|8827.5|8812.5|8827.1|8802.1|8828.1|8813.1|8827.1|8802.1|1
1615519800000|2021-03-12 03:30:00|8839.3|8801.8|8825.1|8810.1|8840.3|8810.1|8825.1|8801.3|25
1615520700000|2021-03-12 03:45:00|8830.6|8805.6|8825.1|8810.1|8830.6|8810.1|8825.1|8805.6|7
1615521000000|2021-03-12 03:50:00|8824.1|8809.1|8825.1|8810.1|8830.6|8810.1|8824.1|8805.6|2
1615521600000|2021-03-12 04:00:00|8825.6|8810.6|8835.6|8810.6|8835.6|8810.9|8825.6|8810.6|1
1615521900000|2021-03-12 04:05:00|8835.5|8810.5|8829.6|8814.6|8835.5|8814.6|8829.6|8810.5|2
1615522200000|2021-03-12 04:10:00|8830.1|8815.1|8830.1|8815.1|8830.1|8815.1|8830.1|8815.1|0
1615522500000|2021-03-12 04:15:00|8832.7|8817.7|8835.1|8820.1|8835.1|8820.1|8832.7|8817.7|0
1615522800000|2021-03-12 04:20:00|8837|8822|8838.1|8823.1|8838.1|8823.1|8837|8822|0
1615523700000|2021-03-12 04:35:00|8839.1|8824.1|8845.5|8830.5|8845.5|8830.5|8839.1|8824.1|1
1615524000000|2021-03-12 04:40:00|8846|8831|8850.6|8835.6|8852|8837|8846|8831|7
1615524300000|2021-03-12 04:45:00|8849.1|8834.1|8847.6|8832.6|8849.1|8834.1|8847.1|8832.1|4
1615524900000|2021-03-12 04:55:00|8847.7|8832.7|8849.2|8834.2|8849.2|8834.2|8847.7|8832.7|0
1615525200000|2021-03-12 05:00:00|8851.5|8836.5|8856.6|8841.6|8856.6|8841.6|8851.5|8836.5|14
1615525500000|2021-03-12 05:05:00|8857.1|8842.1|8860.1|8845.1|8860.1|8845.1|8857.1|8842.1|12
1615525800000|2021-03-12 05:10:00|8859.6|8844.6|8859.6|8844.6|8859.6|8844.6|8859.6|8844.6|4
1615526400000|2021-03-12 05:20:00|8859.1|8844.1|8858.7|8843.7|8859.2|8844.2|8858.7|8843.7|24
1615526700000|2021-03-12 05:25:00|8857.7|8842.7|8853.2|8838.2|8857.7|8842.7|8853.2|8838.2|7
1615527000000|2021-03-12 05:30:00|8851.2|8836.2|8848.7|8833.7|8851.2|8836.2|8848.7|8833.7|14
1615527300000|2021-03-12 05:35:00|8848.2|8833.2|8846.3|8831.3|8848.3|8833.3|8846.3|8831.3|4
1615527600000|2021-03-12 05:40:00|8845.3|8830.3|8845.3|8830.3|8845.3|8830.3|8845.3|8830.3|10
1615527900000|2021-03-12 05:45:00|8844.3|8829.3|8844.3|8829.3|8844.3|8829.3|8844.3|8829.3|3
1615528200000|2021-03-12 05:50:00|8844.8|8829.8|8845.3|8830.3|8851.2|8836.2|8841.3|8826.3|16
1615528500000|2021-03-12 05:55:00|8845.8|8830.8|8851.8|8836.8|8851.8|8836.8|8842.8|8827.8|26
1615528800000|2021-03-12 06:00:00|8851.3|8836.3|8851.3|8836.3|8851.3|8836.3|8851.3|8836.3|19
1615529100000|2021-03-12 06:05:00|8849|8834|8854.8|8839.8|8859.2|8844.2|8848.8|8833.8|11
1615529400000|2021-03-12 06:10:00|8853.9|8838.9|8853.8|8838.8|8853.9|8838.9|8853.8|8838.8|3
1615529700000|2021-03-12 06:15:00|8853.9|8838.9|8853.8|8838.8|8853.9|8838.9|8853.8|8838.8|1
1615530300000|2021-03-12 06:25:00|8853.7|8838.7|8849.4|8834.4|8853.7|8838.7|8849.4|8834.4|9
1615530600000|2021-03-12 06:30:00|8848.9|8833.9|8842.3|8827.3|8848.9|8833.9|8839.4|8824.4|15
1615530900000|2021-03-12 06:35:00|8843.3|8828.3|8843.3|8828.3|8843.8|8828.8|8843.3|8828.3|0
1615531200000|2021-03-12 06:40:00|8843.4|8828.4|8847.9|8832.9|8848.4|8833.4|8839.4|8824.4|49
1615531500000|2021-03-12 06:45:00|8848.4|8833.4|8844.8|8829.8|8848.4|8833.4|8844.8|8829.8|16
1615531800000|2021-03-12 06:50:00|8834.9|8819.9|8828|8813|8834.9|8819.9|8825.5|8810.5|60
1615532100000|2021-03-12 06:55:00|8828.5|8813.5|8843.5|8828.5|8843.5|8828.5|8828.5|8813.5|13
1615532400000|2021-03-12 07:00:00|8843.4|8828.4|8840.5|8825.5|8843.4|8828.4|8840.5|8825.5|16
1615532700000|2021-03-12 07:05:00|8841|8826|8816.6|8801.6|8841|8826|8815.1|8800.1|57
1615533000000|2021-03-12 07:10:00|8816.1|8801.1|8822.1|8807.1|8822.1|8807.1|8816.1|8801.1|2
1615533300000|2021-03-12 07:15:00|8822.6|8807.6|8822.6|8807.6|8822.6|8807.6|8822.1|8807.1|1
1615533600000|2021-03-12 07:20:00|8822.5|8807.5|8820|8805|8822.5|8807.5|8819|8804|10
1615533900000|2021-03-12 07:25:00|8820.5|8805.5|8816.1|8801.1|8821.5|8806.5|8814.6|8799.6|40
1615534200000|2021-03-12 07:30:00|8815.6|8800.6|8820.1|8805.1|8820.1|8805.1|8815.1|8800.1|8
1615534500000|2021-03-12 07:35:00|8819.1|8804.1|8805.6|8790.6|8819.1|8804.1|8805.6|8790.6|19
1615534800000|2021-03-12 07:40:00|8804.6|8789.6|8804.6|8789.6|8811.9|8796.9|8803.6|8788.6|20
1615535100000|2021-03-12 07:45:00|8804.1|8789.1|8787.1|8772.1|8804.1|8789.1|8785.2|8770.2|79
1615535400000|2021-03-12 07:50:00|8787.3|8772.3|8793.1|8778.1|8793.1|8778.1|8784.7|8769.7|13
1615535700000|2021-03-12 07:55:00|8792.1|8777.1|8809.6|8784.6|8809.6|8786.1|8792.1|8776.1|8
1615536000000|2021-03-12 08:00:00|8801.6|8786.6|8791.1|8776.1|8807.1|8792.1|8788.1|8773.1|40
1615536300000|2021-03-12 08:05:00|8791.6|8776.6|8796.6|8781.6|8796.6|8781.6|8791.1|8776.1|4
1615536600000|2021-03-12 08:10:00|8797.1|8782.1|8785.8|8770.8|8797.1|8782.1|8784.7|8769.7|16
1615536900000|2021-03-12 08:15:00|8787.7|8772.7|8787.6|8772.6|8788.6|8773.6|8786.3|8771.3|14
1615537200000|2021-03-12 08:20:00|8788.1|8773.1|8790.2|8775.2|8790.7|8775.7|8788.1|8773.1|9
1615537500000|2021-03-12 08:25:00|8790.7|8775.7|8788.6|8773.6|8792.1|8777.1|8787.6|8772.6|6
1615537800000|2021-03-12 08:30:00|8788.1|8773.1|8779.1|8764.1|8788.1|8773.1|8778.2|8763.2|16
1615538100000|2021-03-12 08:35:00|8781.2|8766.2|8748.8|8733.8|8781.2|8766.2|8748.7|8733.7|160
1615538400000|2021-03-12 08:40:00|8747.8|8732.8|8741.3|8726.3|8747.8|8732.8|8737.9|8722.9|65
1615538700000|2021-03-12 08:45:00|8740.9|8725.9|8739.4|8724.4|8745.8|8730.8|8737.9|8722.9|26
1615539000000|2021-03-12 08:50:00|8738.9|8723.9|8729.4|8714.4|8742.3|8727.3|8729.3|8714.3|17
1615539300000|2021-03-12 08:55:00|8729.8|8714.8|8730.4|8715.4|8730.4|8715.4|8723.4|8708.4|13
1615539600000|2021-03-12 09:00:00|8734.6|8719.6|8737.4|8722.4|8738.9|8723.9|8731.4|8716.4|5
1615539900000|2021-03-12 09:05:00|8737.8|8722.8|8741.4|8716.4|8751.1|8732.9|8737.8|8709.6|70
1615540200000|2021-03-12 09:10:00|8742.3|8717.3|8743.9|8718.9|8743.9|8723.4|8738.4|8717.3|2
1615540500000|2021-03-12 09:15:00|8737.9|8722.9|8723.4|8708.4|8738.9|8723.9|8723.4|8708.4|14
1615540800000|2021-03-12 09:20:00|8723.8|8708.8|8697.4|8682.4|8724.9|8709.9|8696.9|8681.9|84
1615541100000|2021-03-12 09:25:00|8696.9|8681.9|8696.4|8681.4|8702.9|8687.9|8689.4|8674.4|119
1615541400000|2021-03-12 09:30:00|8697.9|8682.9|8696.3|8681.3|8698.3|8683.3|8691.3|8676.3|12
1615541700000|2021-03-12 09:35:00|8695.8|8680.8|8698.3|8683.3|8701.8|8686.8|8689.4|8674.4|27
1615542000000|2021-03-12 09:40:00|8696.3|8681.3|8694.3|8679.3|8697.3|8682.3|8691.8|8676.8|60
1615542300000|2021-03-12 09:45:00|8694.8|8679.8|8701.3|8686.3|8702.8|8687.8|8691.4|8676.4|20
1615542600000|2021-03-12 09:50:00|8703.8|8688.8|8704.8|8689.8|8704.8|8689.8|8696.3|8681.3|16
1615542900000|2021-03-12 09:55:00|8704.3|8689.3|8694.3|8679.3|8705.7|8690.7|8691.3|8676.3|31
1615543200000|2021-03-12 10:00:00|8694.8|8679.8|8701.8|8686.8|8711.7|8696.7|8694.8|8679.8|38
1615543500000|2021-03-12 10:05:00|8700.3|8685.3|8699.8|8684.8|8701.8|8686.8|8696.8|8681.8|9
1615543800000|2021-03-12 10:10:00|8703.9|8688.9|8698.4|8683.4|8703.9|8688.9|8698.4|8683.4|11
1615544100000|2021-03-12 10:15:00|8697.9|8682.9|8700.4|8685.4|8702.4|8687.4|8697.9|8682.9|2
1615544400000|2021-03-12 10:20:00|8698.5|8683.5|8685.9|8670.9|8700.4|8685.4|8680.9|8665.9|44
1615544700000|2021-03-12 10:25:00|8685.4|8670.4|8680.4|8665.4|8685.9|8670.9|8671.9|8656.9|44
1615545000000|2021-03-12 10:30:00|8684.7|8669.7|8676.5|8661.5|8686.9|8671.9|8671.9|8656.9|82
1615545300000|2021-03-12 10:35:00|8676.3|8661.3|8677.3|8662.3|8678.3|8663.3|8671.4|8656.4|47
1615545600000|2021-03-12 10:40:00|8676.8|8661.8|8679.3|8664.3|8679.3|8664.3|8672.9|8657.9|30
1615545900000|2021-03-12 10:45:00|8678.8|8663.8|8681.9|8666.9|8685.3|8670.3|8678.8|8663.8|14
1615546200000|2021-03-12 10:50:00|8679.5|8664.5|8646.5|8631.5|8680.9|8665.9|8646.5|8631.5|74
1615546500000|2021-03-12 10:55:00|8645.5|8630.5|8645.5|8630.5|8651.4|8636.4|8644.1|8629.1|42
1615546800000|2021-03-12 11:00:00|8649.7|8634.7|8646|8631|8654.4|8639.4|8645.5|8630.5|161
1615547100000|2021-03-12 11:05:00|8648.8|8633.8|8634|8619|8650.5|8635.5|8630.5|8615.5|181
1615547400000|2021-03-12 11:10:00|8634.5|8619.5|8629.1|8614.1|8634.5|8619.5|8628.5|8613.5|113
1615547700000|2021-03-12 11:15:00|8630.1|8615.1|8648|8633|8650|8635|8628.6|8613.6|69
1615548000000|2021-03-12 11:20:00|8649.4|8634.4|8633.5|8618.5|8654|8639|8633.5|8618.5|26
1615548300000|2021-03-12 11:25:00|8631.2|8616.2|8610.1|8595.1|8631.2|8616.2|8609.1|8594.1|90
1615548600000|2021-03-12 11:30:00|8611.1|8596.1|8625|8610|8625|8610|8609.1|8594.1|35
1615548900000|2021-03-12 11:35:00|8625.5|8610.5|8639|8624|8639|8624|8623|8608|18
1615549200000|2021-03-12 11:40:00|8639.1|8624.1|8644.1|8629.1|8646.6|8631.6|8633.1|8618.1|20
1615549500000|2021-03-12 11:45:00|8644.6|8629.6|8640.2|8625.2|8644.6|8629.6|8630.6|8615.6|95
1615549800000|2021-03-12 11:50:00|8640.1|8625.1|8649.7|8634.7|8649.7|8634.7|8638.6|8623.6|6
1615550100000|2021-03-12 11:55:00|8650.6|8635.6|8666.1|8651.1|8669.7|8654.7|8649.6|8634.6|41
1615550400000|2021-03-12 12:00:00|8665.7|8650.7|8687.2|8672.2|8687.2|8672.2|8665.1|8650.1|30
1615550700000|2021-03-12 12:05:00|8688.1|8673.1|8715.1|8700.1|8720.3|8704.6|8684.6|8666.9|111
1615551000000|2021-03-12 12:10:00|8715.6|8700.6|8722.7|8707.7|8723.2|8708.2|8715.6|8700.6|25
1615551300000|2021-03-12 12:15:00|8722.2|8707.2|8708.7|8693.7|8722.2|8707.2|8698.2|8683.2|42
1615551600000|2021-03-12 12:20:00|8712.7|8697.7|8703.7|8688.7|8712.7|8697.7|8697.7|8682.7|29
1615551900000|2021-03-12 12:25:00|8707.2|8692.2|8708.7|8693.7|8709.6|8694.6|8707.2|8692.2|8
1615552200000|2021-03-12 12:30:00|8708.2|8693.2|8708.2|8693.2|8708.7|8693.7|8703.2|8688.2|21
1615552500000|2021-03-12 12:35:00|8708.7|8693.7|8707.2|8692.2|8710.7|8695.7|8705.7|8690.7|14
1615552800000|2021-03-12 12:40:00|8707.7|8692.7|8708.7|8693.7|8714.8|8699.8|8706.7|8691.7|53
1615553100000|2021-03-12 12:45:00|8708.8|8693.8|8715.7|8700.7|8715.7|8700.7|8703.8|8688.8|25
1615553400000|2021-03-12 12:50:00|8717.7|8702.7|8712.8|8697.8|8724.7|8709.7|8712.3|8697.3|46
1615553700000|2021-03-12 12:55:00|8712.7|8697.7|8695.2|8680.2|8712.7|8697.7|8695.2|8680.2|20
1615554000000|2021-03-12 13:00:00|8693.7|8678.7|8692.8|8677.8|8713.7|8698.7|8690.2|8675.2|80
1615554300000|2021-03-12 13:05:00|8692.7|8677.7|8690.8|8675.8|8699.3|8684.3|8689.8|8674.8|40
1615554600000|2021-03-12 13:10:00|8689.8|8674.8|8680.3|8665.3|8689.8|8674.8|8672.3|8657.3|50
1615554900000|2021-03-12 13:15:00|8679.3|8664.3|8712.3|8697.3|8712.8|8697.8|8668.8|8653.8|67
1615555200000|2021-03-12 13:20:00|8712.8|8697.8|8720.8|8705.8|8732.7|8717.7|8712.8|8697.8|67
1615555500000|2021-03-12 13:25:00|8721.2|8706.2|8717.8|8702.8|8721.2|8706.2|8708|8693|35
1615555800000|2021-03-12 13:30:00|8716.4|8701.4|8718.3|8703.3|8718.3|8703.3|8693.3|8678.3|79
1615556100000|2021-03-12 13:35:00|8719.3|8704.3|8734.8|8719.8|8741.8|8726.8|8718.8|8703.8|101
1615556400000|2021-03-12 13:40:00|8733.9|8718.9|8725.4|8710.4|8733.9|8718.9|8719.8|8704.8|37
1615556700000|2021-03-12 13:45:00|8725.3|8710.3|8739.8|8724.8|8739.8|8724.8|8721.7|8706.7|67
1615557000000|2021-03-12 13:50:00|8739.7|8724.7|8739.3|8724.3|8739.8|8724.8|8730.8|8715.8|79
1615557300000|2021-03-12 13:55:00|8738.3|8723.3|8732.8|8717.8|8741.8|8726.8|8732.8|8717.8|34
1615557600000|2021-03-12 14:00:00|8733.3|8718.3|8734.3|8719.3|8741.3|8726.3|8731.3|8716.3|28
1615557900000|2021-03-12 14:05:00|8736.2|8721.2|8758.7|8743.7|8760.7|8745.7|8735.8|8720.8|95
1615558200000|2021-03-12 14:10:00|8758.2|8743.2|8755.2|8740.2|8763.2|8748.2|8754.7|8739.7|125
1615558500000|2021-03-12 14:15:00|8755.7|8740.7|8741.2|8726.2|8759.1|8744.1|8741.2|8726.2|54
1615558800000|2021-03-12 14:20:00|8740.7|8725.7|8753.2|8738.2|8753.2|8738.2|8740.2|8725.2|57
1615559100000|2021-03-12 14:25:00|8752.2|8737.2|8733.2|8718.2|8752.2|8737.2|8730.2|8715.2|78
1615559400000|2021-03-12 14:30:00|8732.8|8717.8|8709.3|8694.3|8732.8|8717.8|8691.8|8676.8|220
1615559700000|2021-03-12 14:35:00|8709.2|8694.2|8697.2|8682.2|8718.2|8703.2|8696.8|8681.8|58
1615560000000|2021-03-12 14:40:00|8696.2|8681.2|8714.6|8699.6|8723.7|8708.7|8693.2|8678.2|98
1615560300000|2021-03-12 14:45:00|8714.2|8699.2|8716.7|8701.7|8720.7|8705.7|8709.6|8694.6|37
1615560600000|2021-03-12 14:50:00|8717.2|8702.2|8740.1|8725.1|8740.1|8725.1|8717.2|8702.2|51
1615560900000|2021-03-12 14:55:00|8740.2|8725.2|8733.2|8718.2|8747.6|8732.6|8732.7|8717.7|42
1615561200000|2021-03-12 15:00:00|8734.1|8719.1|8756.2|8741.2|8756.6|8741.6|8732.2|8717.2|66
1615561500000|2021-03-12 15:05:00|8755.7|8740.7|8731.3|8716.3|8757.6|8742.6|8728.8|8713.8|76
1615561800000|2021-03-12 15:10:00|8731.2|8716.2|8728.2|8713.2|8738.1|8723.1|8723.8|8708.8|74
1615562100000|2021-03-12 15:15:00|8729.2|8714.2|8736.3|8721.3|8739.7|8724.7|8727.8|8712.8|61
1615562400000|2021-03-12 15:20:00|8736.2|8721.2|8735.7|8720.7|8745.7|8730.7|8733.7|8718.7|59
1615562700000|2021-03-12 15:25:00|8738.7|8723.7|8710.6|8695.6|8738.7|8723.7|8705.8|8690.8|155
1615563000000|2021-03-12 15:30:00|8710.8|8695.8|8708.3|8693.3|8715.3|8700.3|8699.8|8684.8|128
1615563300000|2021-03-12 15:35:00|8707.3|8692.3|8710.3|8695.3|8716.7|8701.7|8697.8|8682.8|110
1615563600000|2021-03-12 15:40:00|8709.8|8694.8|8716.3|8701.3|8717.3|8702.3|8704.8|8689.8|105
1615563900000|2021-03-12 15:45:00|8716.8|8701.8|8733.3|8718.3|8733.8|8718.8|8714.3|8699.3|81
1615564200000|2021-03-12 15:50:00|8733.8|8718.8|8736.8|8721.8|8740.7|8725.7|8732.3|8717.3|98
1615564500000|2021-03-12 15:55:00|8736.3|8721.3|8745.2|8730.2|8748.2|8733.2|8736.3|8721.3|123
1615564800000|2021-03-12 16:00:00|8745.3|8730.3|8741.7|8726.7|8750.2|8735.2|8741.7|8726.7|81
1615565100000|2021-03-12 16:05:00|8742.2|8727.2|8761.7|8746.7|8764.2|8749.2|8742.2|8727.2|93
1615565400000|2021-03-12 16:10:00|8763.7|8748.7|8770.1|8755.1|8773.6|8758.6|8760.2|8745.2|95
1615565700000|2021-03-12 16:15:00|8768.7|8753.7|8759.2|8744.2|8769.6|8754.6|8755.3|8740.3|66
1615566000000|2021-03-12 16:20:00|8761.5|8746.5|8765.7|8750.7|8768.6|8753.6|8758.7|8743.7|23
1615566300000|2021-03-12 16:25:00|8767.1|8752.1|8773.3|8758.3|8773.8|8758.8|8767.1|8752.1|43
1615566600000|2021-03-12 16:30:00|8774.2|8759.2|8780.7|8765.7|8781.2|8766.2|8767.2|8752.2|76
1615566900000|2021-03-12 16:35:00|8781.7|8766.7|8777.7|8762.7|8784.2|8769.2|8774.2|8759.2|67
1615567200000|2021-03-12 16:40:00|8778.2|8763.2|8778.8|8763.8|8780.2|8765.2|8774.8|8759.8|44
1615567500000|2021-03-12 16:45:00|8779.7|8764.7|8781.2|8766.2|8783.3|8768.3|8779.7|8764.7|29
1615567800000|2021-03-12 16:50:00|8780.7|8765.7|8794.7|8779.7|8795.2|8780.2|8779.2|8764.2|146
1615568100000|2021-03-12 16:55:00|8795.2|8780.2|8771.7|8756.7|8796.2|8781.2|8771.7|8756.7|81
1615568400000|2021-03-12 17:00:00|8773.1|8758.1|8773.3|8758.3|8778.2|8763.2|8768.3|8753.3|57
1615568700000|2021-03-12 17:05:00|8774.2|8759.2|8771.3|8756.3|8782.3|8767.3|8771.3|8756.3|40
1615569000000|2021-03-12 17:10:00|8772.3|8757.3|8778.4|8763.4|8782.8|8767.8|8772.3|8757.3|34
1615569300000|2021-03-12 17:15:00|8777.9|8762.9|8782.8|8767.8|8782.8|8767.8|8775.4|8760.4|32
1615569600000|2021-03-12 17:20:00|8782.7|8767.7|8767.2|8752.2|8782.7|8767.7|8764.3|8749.3|57
1615569900000|2021-03-12 17:25:00|8767.3|8752.3|8774.3|8759.3|8775.8|8760.8|8767.3|8752.3|27
1615570200000|2021-03-12 17:30:00|8774.8|8759.8|8771.8|8756.8|8780.3|8765.3|8770.8|8755.8|31
1615570500000|2021-03-12 17:35:00|8771.9|8756.9|8767.9|8752.9|8773.4|8758.4|8764.4|8749.4|38
1615570800000|2021-03-12 17:40:00|8767.4|8752.4|8767.9|8752.9|8773.9|8758.9|8759.9|8744.9|40
1615571100000|2021-03-12 17:45:00|8768.1|8753.1|8779.4|8764.4|8779.8|8764.8|8767.9|8752.9|23
1615571400000|2021-03-12 17:50:00|8776.3|8761.3|8772.3|8757.3|8778.9|8763.9|8766.4|8751.4|28
1615571700000|2021-03-12 17:55:00|8771.9|8756.9|8768.9|8753.9|8776.8|8761.8|8768.9|8753.9|24
1615572000000|2021-03-12 18:00:00|8768.4|8753.4|8772.4|8757.4|8773.4|8758.4|8768.4|8753.4|18
1615572300000|2021-03-12 18:05:00|8771.4|8756.4|8753.4|8738.4|8771.4|8756.4|8753.4|8738.4|66
1615572600000|2021-03-12 18:10:00|8755.4|8740.4|8749|8734|8757.4|8742.4|8749|8734|43
1615572900000|2021-03-12 18:15:00|8750.9|8735.9|8752|8737|8758.9|8743.9|8748|8733|58
1615573200000|2021-03-12 18:20:00|8752.5|8737.5|8751|8736|8752.5|8737.5|8747.5|8732.5|49
1615573500000|2021-03-12 18:25:00|8752.5|8737.5|8755|8740|8756|8741|8751.5|8736.5|28
1615573800000|2021-03-12 18:30:00|8754|8739|8748.5|8733.5|8755.5|8740.5|8748.5|8733.5|81
1615574100000|2021-03-12 18:35:00|8749.5|8734.5|8750.5|8735.5|8754.5|8739.5|8749.5|8734.5|50
1615574400000|2021-03-12 18:40:00|8750|8735|8750.1|8735.1|8752.1|8737.1|8749.1|8734.1|26
1615574700000|2021-03-12 18:45:00|8750.2|8735.2|8753.6|8738.6|8754.5|8739.5|8744.1|8729.1|54
1615575000000|2021-03-12 18:50:00|8753.4|8738.4|8754.1|8739.1|8758.1|8743.1|8748.6|8733.6|76
1615575300000|2021-03-12 18:55:00|8753.6|8738.6|8754.1|8739.1|8756.1|8741.1|8752.1|8737.1|27
1615575600000|2021-03-12 19:00:00|8754.6|8739.6|8756.1|8741.1|8756.1|8741.1|8752.1|8737.1|94
1615575900000|2021-03-12 19:05:00|8755.1|8740.1|8773.1|8758.1|8774|8759|8754.1|8739.1|57
1615576200000|2021-03-12 19:10:00|8774.1|8759.1|8785.5|8770.5|8794.4|8779.4|8758.1|8743.1|404
1615576500000|2021-03-12 19:15:00|8785|8770|8792.4|8777.4|8794.4|8779.4|8776|8761|121
1615770000000|2021-03-15 01:00:00|8786.2|8771.2|8770.2|8755.2|8794.8|8774.3|8758.3|8743.3|67
1615770300000|2021-03-15 01:05:00|8770.7|8755.7|8778.5|8763.5|8797.6|8782.6|8770.7|8755.7|29
1615770600000|2021-03-15 01:10:00|8779|8764|8783.2|8758.2|8783.7|8766.2|8777.7|8758.2|23
1615770900000|2021-03-15 01:15:00|8783.1|8768.2|8774.8|8759.8|8784.1|8769.1|8773.6|8758.6|42
1615771200000|2021-03-15 01:20:00|8774.6|8759.6|8777.6|8762.6|8784.1|8769.1|8774.1|8757.1|24
1615771500000|2021-03-15 01:25:00|8782.6|8767.6|8779.1|8764.1|8783.6|8768.6|8777.6|8754.6|17
1615771800000|2021-03-15 01:30:00|8779.2|8764.2|8788.2|8763.2|8788.2|8769.2|8778.2|8763|10
1615772100000|2021-03-15 01:35:00|8785.8|8770.8|8785.7|8770.7|8786.1|8771.1|8785.6|8770.6|4
1615772400000|2021-03-15 01:40:00|8786.1|8771.1|8786.2|8771.2|8787.1|8772.1|8784.7|8769.7|2
1615772700000|2021-03-15 01:45:00|8786.7|8771.7|8784.3|8769.3|8787.2|8772.2|8777.7|8761.9|11
1615773000000|2021-03-15 01:50:00|8785.2|8770.2|8783.7|8768.7|8786.2|8771.2|8782.8|8767.8|7
1615773600000|2021-03-15 02:00:00|8784.2|8769.2|8783.2|8768.2|8784.2|8769.2|8783.2|8768.2|1
1615773900000|2021-03-15 02:05:00|8779.8|8764.8|8774.4|8759.4|8779.8|8764.8|8774.4|8759.4|2
1615774200000|2021-03-15 02:10:00|8781.1|8756.1|8767.2|8752.2|8781.1|8760.7|8766.7|8751.7|8
1615774500000|2021-03-15 02:15:00|8767.1|8752.1|8753.4|8738.4|8767.1|8752.1|8752.8|8737.8|6
1615774800000|2021-03-15 02:20:00|8753.8|8738.8|8754.9|8739.9|8762|8739.9|8753.8|8736.5|2
1615775100000|2021-03-15 02:25:00|8754|8739|8760.9|8735.9|8760.9|8739|8753.9|8735.9|0
1615775400000|2021-03-15 02:30:00|8760.4|8735.4|8757.6|8720.1|8760.8|8735.8|8757.6|8720.1|16
1615775700000|2021-03-15 02:35:00|8756.7|8719.2|8753.1|8715.6|8756.7|8723.9|8748.4|8715.4|6
1615776000000|2021-03-15 02:40:00|8753.6|8716.1|8753.6|8716.1|8753.6|8716.1|8753.6|8716.1|0
1615776300000|2021-03-15 02:45:00|8753.7|8716.2|8753.7|8716.2|8753.7|8716.2|8753.7|8716.2|0
1615777200000|2021-03-15 03:00:00|8744.4|8719.4|8738.4|8723.4|8744.4|8723.9|8736.4|8718.7|4
1615777500000|2021-03-15 03:05:00|8738|8723|8735.9|8720.9|8738|8723|8735.9|8720.9|0
1615777800000|2021-03-15 03:10:00|8736|8721|8727.5|8712.5|8736|8721|8727.5|8712.5|28
1615778100000|2021-03-15 03:15:00|8726|8711|8702.6|8687.6|8726|8711|8702.6|8687.6|18
1615778400000|2021-03-15 03:20:00|8702.1|8687.1|8714.1|8699.1|8714.4|8699.4|8698.6|8683.6|18
1615778700000|2021-03-15 03:25:00|8714|8699|8711.1|8696.1|8715.1|8700.1|8705.1|8690.1|9
1615779000000|2021-03-15 03:30:00|8710.1|8695.1|8710.6|8695.6|8711.6|8696.6|8710.1|8695.1|0
1615779900000|2021-03-15 03:45:00|8711.1|8696.1|8711.1|8696.1|8711.1|8696.1|8711.1|8696.1|0
1615780200000|2021-03-15 03:50:00|8707|8692|8703.6|8688.6|8707|8692|8703.5|8688.5|1
1615780500000|2021-03-15 03:55:00|||||||||1
1615780800000|2021-03-15 04:00:00|8712.2|8687.2|8712.1|8687.1|8712.6|8693.1|8708|8683.6|3
1615781700000|2021-03-15 04:15:00|8712.6|8687.6|8711.6|8686.6|8712.6|8687.6|8711.6|8686.6|1
1615782300000|2021-03-15 04:25:00|8707.1|8692.1|8707.1|8692.1|8707.1|8692.1|8707.1|8692.1|0
1615782600000|2021-03-15 04:30:00|8707.3|8692.3|8710.1|8695.1|8710.1|8695.1|8707.3|8692.3|2
1615782900000|2021-03-15 04:35:00|8710.2|8695.2|8717.2|8692.2|8717.2|8695.8|8710.2|8692.2|5
1615783200000|2021-03-15 04:40:00|8717.1|8692.1|8717.1|8692.1|8717.1|8692.1|8717.1|8692.1|0
1615783500000|2021-03-15 04:45:00|8716.7|8691.7|8717.2|8692.2|8717.2|8692.2|8716.6|8691.6|1
1615783800000|2021-03-15 04:50:00|8713|8698|8713.2|8698.2|8713.2|8698.2|8713|8698|1
1615784100000|2021-03-15 04:55:00|8719.1|8694.1|8720.7|8695.7|8720.7|8695.7|8719.1|8694.1|2
1615784400000|2021-03-15 05:00:00|8722.6|8697.6|8724.6|8709.6|8724.6|8709.6|8722.6|8697.6|1
1615784700000|2021-03-15 05:05:00|8727.1|8712.1|8724.1|8699.1|8732.6|8717.6|8724.1|8699.1|7
1615785000000|2021-03-15 05:10:00|8724|8699|8727.8|8690.3|8727.8|8699|8724|8690.3|1
1615785300000|2021-03-15 05:15:00|8727.4|8689.9|8726.9|8689.4|8727.8|8690.3|8726.9|8689.4|4
1615785900000|2021-03-15 05:25:00|8726.4|8688.9|8721|8696|8726.8|8696|8721|8688.9|0
1615786200000|2021-03-15 05:30:00|8712.5|8697.5|8712|8697|8712.6|8697.6|8711.5|8696.5|12
1615786500000|2021-03-15 05:35:00|8712.9|8697.9|8713|8698|8713|8698|8712.9|8697.9|0
1615786800000|2021-03-15 05:40:00|8713.1|8698.1|8722.2|8697.2|8727|8698.1|8710.2|8688.9|13
1615787100000|2021-03-15 05:45:00|8722.1|8697.1|8721.2|8696.2|8726.9|8698.6|8721.1|8689.4|5
1615787400000|2021-03-15 05:50:00|8726.5|8689|8711.6|8696.6|8726.9|8696.6|8711.6|8689|5
1615787700000|2021-03-15 05:55:00|8711.2|8696.2|8711.2|8696.2|8711.2|8696.2|8711.2|8696.2|0
1615788000000|2021-03-15 06:00:00|8710.7|8695.7|8711.1|8696.1|8711.1|8696.1|8710.7|8695.7|2
1615788300000|2021-03-15 06:05:00|8710.7|8695.7|8711.6|8696.6|8711.6|8696.6|8710.2|8695.2|2
1615788600000|2021-03-15 06:10:00|8710.3|8695.3|8708.2|8693.2|8712.1|8697.1|8708.2|8693.2|1
1615788900000|2021-03-15 06:15:00|8707.8|8692.8|8707.7|8692.7|8708.2|8693.2|8707.7|8692.7|0
1615789200000|2021-03-15 06:20:00|8707.8|8692.8|8707.3|8692.3|8707.8|8692.8|8707.3|8692.3|4
1615789500000|2021-03-15 06:25:00|8707.8|8692.8|8706.3|8691.3|8707.8|8692.8|8706.3|8691.3|5
1615789800000|2021-03-15 06:30:00|8705.8|8690.8|8710.3|8695.3|8710.3|8695.3|8705.3|8690.3|9
1615790100000|2021-03-15 06:35:00|8708.8|8693.8|8710.3|8695.3|8710.7|8695.7|8708.7|8693.7|2
1615790400000|2021-03-15 06:40:00|8709.3|8694.3|8710.3|8695.3|8710.3|8695.3|8708.3|8693.3|2
1615790700000|2021-03-15 06:45:00|8709.2|8694.2|8709.2|8694.2|8709.7|8694.7|8709.2|8694.2|4
1615791000000|2021-03-15 06:50:00|8709.7|8694.7|8708.9|8693.9|8709.7|8694.7|8708.9|8693.9|2
1615791300000|2021-03-15 06:55:00|8707.5|8692.5|8703.8|8688.8|8707.5|8692.5|8697.9|8682.9|9
1615791600000|2021-03-15 07:00:00|8703.4|8688.4|8697.4|8682.4|8705.3|8690.3|8696.9|8681.9|9
1615791900000|2021-03-15 07:05:00|8696.9|8681.9|8681.9|8666.9|8696.9|8681.9|8681.9|8666.9|26
1615792200000|2021-03-15 07:10:00|8682.3|8667.3|8679.3|8664.3|8682.3|8667.3|8670.9|8655.9|23
1615792500000|2021-03-15 07:15:00|8682.4|8667.4|8698.8|8683.8|8698.8|8683.8|8682.4|8667.4|17
1615792800000|2021-03-15 07:20:00|8704.3|8689.3|8690.3|8675.3|8704.3|8689.3|8690.3|8675.3|23
1615793400000|2021-03-15 07:30:00|8689.9|8674.9|8693.3|8678.3|8697.3|8682.3|8684.5|8669.5|3
1615793700000|2021-03-15 07:35:00|8693.8|8678.8|8697.4|8682.4|8702.9|8687.9|8693.3|8678.3|14
1615794000000|2021-03-15 07:40:00|8698.9|8683.9|8695.9|8680.9|8703.4|8688.4|8695.9|8680.9|5
1615794300000|2021-03-15 07:45:00|8693.7|8678.7|8695.4|8680.4|8698.4|8683.4|8693.4|8678.4|2
1615794600000|2021-03-15 07:50:00|8695.9|8680.9|8703.9|8688.9|8708.9|8693.9|8692.9|8677.9|36
1615794900000|2021-03-15 07:55:00|8704|8689|8699.4|8684.4|8704|8689|8695|8680|5
1615795200000|2021-03-15 08:00:00|8699.9|8684.9|8707|8682|8707.4|8692.4|8693|8678|22
1615795500000|2021-03-15 08:05:00|8707.4|8682.4|8712|8697|8716.4|8701.4|8702.9|8682.4|7
1615795800000|2021-03-15 08:10:00|8712.9|8697.9|8720|8705|8720|8705|8711.4|8696.4|9
1615796100000|2021-03-15 08:15:00|8719.5|8704.5|8715|8700|8722|8707|8715|8700|2
1615796400000|2021-03-15 08:20:00|8715.4|8700.4|8719.5|8704.5|8720.5|8705.5|8708.5|8693.5|31
1615796700000|2021-03-15 08:25:00|8718.6|8703.6|8725.9|8710.9|8737|8722|8718.5|8703.5|32
1615797000000|2021-03-15 08:30:00|8725.8|8710.8|8707|8692|8726.5|8711.5|8706.5|8691.5|40
1615797300000|2021-03-15 08:35:00|8706.5|8691.5|8701.5|8686.5|8706.5|8691.5|8698.5|8683.5|14
1615797600000|2021-03-15 08:40:00|8701.9|8686.9|8687.5|8672.5|8706.8|8691.8|8686.5|8671.5|18
1615797900000|2021-03-15 08:45:00|8687|8672|8689.5|8674.5|8695.9|8680.9|8686.5|8671.5|12
1615798200000|2021-03-15 08:50:00|8689.3|8674.3|8685|8670|8694.5|8679.5|8684.5|8667.9|3
1615798500000|2021-03-15 08:55:00|8684.5|8669.5|8685.9|8670.9|8688|8673|8683|8668|3
1615798800000|2021-03-15 09:00:00|8685.4|8670.4|8668.5|8653.5|8685.4|8670.4|8666.6|8651.6|42
1615799100000|2021-03-15 09:05:00|8668.6|8653.6|8671|8656|8675.5|8660.5|8667.1|8652.1|13
1615799400000|2021-03-15 09:10:00|8671.9|8656.9|8670.5|8655.5|8674.6|8659.6|8668.6|8653.6|11
1615799700000|2021-03-15 09:15:00|8671|8656|8678.6|8663.6|8680.1|8665.1|8671|8656|29
1615800000000|2021-03-15 09:20:00|8679.1|8664.1|8683.5|8668.5|8685.1|8670.1|8677.6|8662.6|15
1615800300000|2021-03-15 09:25:00|8682.6|8667.6|8683.6|8668.6|8686.6|8671.6|8681.6|8666.6|6
1615800600000|2021-03-15 09:30:00|8683.2|8668.2|8684.1|8669.1|8687.6|8672.6|8682.6|8667.6|20
1615800900000|2021-03-15 09:35:00|8685|8670|8686.1|8671.1|8687.1|8672.1|8683.6|8668.6|9
1615801200000|2021-03-15 09:40:00|8685.1|8670.1|8687.5|8672.5|8688.1|8673.1|8684.2|8669.2|7
1615801500000|2021-03-15 09:45:00|8687.6|8672.6|8680.1|8665.1|8688.6|8673.6|8679.6|8664.6|16
1615801800000|2021-03-15 09:50:00|8680.6|8665.6|8672.6|8657.6|8680.6|8665.6|8670.1|8655.1|5
1615802100000|2021-03-15 09:55:00|8671.6|8656.6|8662.6|8647.6|8671.6|8656.6|8661.1|8646.1|26
1615802400000|2021-03-15 10:00:00|8661.7|8646.7|8663.6|8648.6|8664.6|8649.6|8661.7|8646.7|6
1615802700000|2021-03-15 10:05:00|8664.6|8649.6|8667.1|8652.1|8667.1|8652.1|8664.1|8649.1|8
1615803000000|2021-03-15 10:10:00|8668.6|8653.6|8680.1|8665.1|8682.6|8667.6|8668.1|8653.1|9
1615803300000|2021-03-15 10:15:00|8680.2|8665.2|8678.6|8663.6|8680.2|8665.2|8675.2|8660.2|2
1615803600000|2021-03-15 10:20:00|8679|8664|8679.1|8664.1|8679.6|8664.6|8676.7|8661.7|4
1615803900000|2021-03-15 10:25:00|8676.7|8661.7|8676.2|8661.2|8676.7|8661.7|8676.2|8661.2|0
1615804200000|2021-03-15 10:30:00|8676.7|8661.7|8693.1|8678.1|8697.1|8682.1|8676.7|8661.7|12
1615804500000|2021-03-15 10:35:00|8694.1|8679.1|8699.6|8684.6|8711.1|8696.1|8692.1|8677.1|34
1615804800000|2021-03-15 10:40:00|8698.6|8683.6|8700.1|8685.1|8701.1|8686.1|8696.1|8681.1|2
1615805100000|2021-03-15 10:45:00|8701.6|8686.6|8701.6|8686.6|8705.1|8690.1|8700.6|8685.6|0
1615805400000|2021-03-15 10:50:00|8701.1|8686.1|8701.6|8686.6|8704.4|8689.4|8699.1|8684.1|3
1615805700000|2021-03-15 10:55:00|8698.1|8683.1|8697.6|8682.6|8699|8684|8697.6|8682.6|3
1615806000000|2021-03-15 11:00:00|8697.1|8682.1|8695.6|8680.6|8697.6|8682.6|8694.1|8679.1|3
1615806300000|2021-03-15 11:05:00|8694.7|8679.7|8691.6|8676.6|8694.9|8679.9|8691.6|8676.6|1
1615806600000|2021-03-15 11:10:00|8689|8674|8702.6|8687.6|8702.6|8687.6|8688.2|8673.2|14
1615806900000|2021-03-15 11:15:00|8702.2|8687.2|8703|8688|8706.9|8691.9|8700.6|8685.6|9
1615807200000|2021-03-15 11:20:00|8702.9|8687.9|8703.6|8688.6|8703.9|8688.9|8700|8685|19
1615807500000|2021-03-15 11:25:00|8704.1|8689.1|8714.1|8699.1|8715.1|8700.1|8703.1|8688.1|9
1615807800000|2021-03-15 11:30:00|8715.1|8700.1|8708.1|8693.1|8715.1|8700.1|8706.1|8691.1|13
1615808100000|2021-03-15 11:35:00|8708.6|8693.6|8710.6|8695.6|8715.6|8700.6|8708.1|8693.1|14
1615808400000|2021-03-15 11:40:00|8710.7|8695.7|8718.5|8703.5|8719|8704|8709.7|8694.7|20
1615808700000|2021-03-15 11:45:00|8717.6|8702.6|8715.2|8700.2|8719.1|8704.1|8711.7|8696.7|16
1615809000000|2021-03-15 11:50:00|8714.7|8699.7|8708.7|8693.7|8714.7|8699.7|8707.7|8692.7|8
1615809300000|2021-03-15 11:55:00|8709.2|8694.2|8699.7|8684.7|8709.2|8694.2|8699.2|8684.2|25
1615809600000|2021-03-15 12:00:00|8700.2|8685.2|8692.8|8677.8|8719.2|8704.2|8692.8|8677.8|67
1615809900000|2021-03-15 12:05:00|8692.3|8677.3|8688.8|8673.8|8697.8|8682.8|8685.8|8670.8|23
1615810200000|2021-03-15 12:10:00|8687.8|8672.8|8670.8|8655.8|8687.8|8672.8|8666|8651|127
1615810500000|2021-03-15 12:15:00|8671.1|8656.1|8693.3|8678.3|8696.8|8681.8|8670.3|8655.3|46
1615810800000|2021-03-15 12:20:00|8691.1|8676.1|8689.8|8674.8|8696.8|8681.8|8679.4|8664.4|33
1615811100000|2021-03-15 12:25:00|8687.8|8672.8|8678.8|8663.8|8690.3|8675.3|8678.8|8663.8|25
1615811400000|2021-03-15 12:30:00|8678.4|8663.4|8671.8|8656.8|8683.3|8668.3|8671.3|8656.3|50
1615811700000|2021-03-15 12:35:00|8672.3|8657.3|8656.9|8641.9|8674.8|8659.8|8656.4|8641.4|58
1615812000000|2021-03-15 12:40:00|8656|8641|8650.9|8635.9|8663.4|8648.4|8648.4|8633.4|160
1615812300000|2021-03-15 12:45:00|8650.5|8635.5|8660.9|8645.9|8660.9|8645.9|8650.3|8635.3|109
1615812600000|2021-03-15 12:50:00|8660.4|8645.4|8650.4|8635.4|8660.9|8645.9|8650.4|8635.4|16
1615812900000|2021-03-15 12:55:00|8649.9|8634.9|8646.5|8631.5|8656.4|8641.4|8646.5|8631.5|35
1615813200000|2021-03-15 13:00:00|8646.1|8631.1|8646|8631|8657.5|8642.5|8646|8631|84
1615813500000|2021-03-15 13:05:00|8645.8|8630.8|8651.6|8636.6|8653.1|8638.1|8641.1|8626.1|68
1615813800000|2021-03-15 13:10:00|8651.8|8636.8|8645.6|8630.6|8656.6|8641.6|8644.6|8629.6|40
1615814100000|2021-03-15 13:15:00|8644.1|8629.1|8653.1|8638.1|8657.6|8642.6|8639.7|8624.7|108
1615814400000|2021-03-15 13:20:00|8653.2|8638.2|8660.6|8645.6|8661.7|8646.7|8653.1|8638.1|65
1615814700000|2021-03-15 13:25:00|8661.2|8646.2|8671.6|8656.6|8671.6|8656.6|8657.6|8642.6|70
1615815000000|2021-03-15 13:30:00|8672.1|8657.1|8659.1|8644.1|8672.1|8657.1|8639.3|8624.3|136
1615815300000|2021-03-15 13:35:00|8658.6|8643.6|8665.1|8650.1|8676.6|8661.6|8654.6|8639.6|108
1615815600000|2021-03-15 13:40:00|8664.1|8649.1|8661.9|8646.9|8664.1|8649.1|8653.6|8638.6|125
1615815900000|2021-03-15 13:45:00|8661.4|8646.4|8664.9|8649.9|8671.9|8656.9|8653|8638|85
1615816200000|2021-03-15 13:50:00|8665|8650|8672.4|8657.4|8678.9|8663.9|8659|8644|99
1615816500000|2021-03-15 13:55:00|8672.5|8657.5|8657.1|8642.1|8676.5|8661.5|8654.6|8639.6|143
1615816800000|2021-03-15 14:00:00|8657.6|8642.6|8651.7|8636.7|8658.6|8643.6|8645.2|8630.2|88
1615817100000|2021-03-15 14:05:00|8652.2|8637.2|8641.2|8626.2|8652.2|8637.2|8640.7|8625.7|115
1615817400000|2021-03-15 14:10:00|8642|8627|8658.5|8643.5|8658.9|8643.9|8638.7|8623.7|149
1615817700000|2021-03-15 14:15:00|8659.9|8644.9|8638.6|8623.6|8659.9|8644.9|8638.6|8623.6|97
1615818000000|2021-03-15 14:20:00|8640.1|8625.1|8636.6|8621.6|8643.9|8628.9|8631.1|8616.1|76
1615818300000|2021-03-15 14:25:00|8637.1|8622.1|8638.6|8623.6|8642.5|8627.5|8632.6|8617.6|37
1615818600000|2021-03-15 14:30:00|8639.5|8624.5|8638.9|8623.9|8640.3|8625.3|8622.2|8607.2|306
1615818900000|2021-03-15 14:35:00|8639.3|8624.3|8627|8612|8641.9|8626.9|8627|8612|82
1615819200000|2021-03-15 14:40:00|8626.5|8611.5|8607.5|8592.5|8628.2|8613.2|8597.1|8582.1|286
1615819500000|2021-03-15 14:45:00|8607.1|8592.1|8581.1|8566.1|8611|8596|8581.1|8566.1|151
1615819800000|2021-03-15 14:50:00|8581|8566|8602.8|8587.8|8607.4|8592.4|8578.1|8563.1|199
1615820100000|2021-03-15 14:55:00|8602.5|8587.5|8610|8595|8610|8595|8600.5|8585.5|50
1615820400000|2021-03-15 15:00:00|8610.9|8595.9|8634.5|8619.5|8636.9|8621.9|8610.9|8595.9|98
1615820700000|2021-03-15 15:05:00|8636.7|8621.7|8649.9|8634.9|8650.4|8635.4|8635|8620|146
1615821000000|2021-03-15 15:10:00|8649.5|8634.5|8639.6|8624.6|8651.8|8636.8|8639.6|8624.6|79
1615821300000|2021-03-15 15:15:00|8639.1|8624.1|8658|8643|8660.5|8645.5|8639.1|8624.1|87
1615821600000|2021-03-15 15:20:00|8660.6|8645.6|8686|8671|8702|8687|8660.6|8645.6|163
1615821900000|2021-03-15 15:25:00|8685.5|8670.5|8662.5|8647.5|8686.5|8671.5|8662.1|8647.1|105
1615822200000|2021-03-15 15:30:00|8663|8648|8654.1|8639.1|8673.6|8658.6|8654.1|8639.1|119
1615822500000|2021-03-15 15:35:00|8652.1|8637.1|8649.3|8634.3|8665.7|8650.7|8643.8|8628.8|164
1615822800000|2021-03-15 15:40:00|8648.8|8633.8|8670.8|8655.8|8671.8|8656.8|8646.8|8631.8|75
1615823100000|2021-03-15 15:45:00|8669.9|8654.9|8670.3|8655.3|8671.2|8656.2|8651.8|8636.8|45
1615823400000|2021-03-15 15:50:00|8669.8|8654.8|8663.8|8648.8|8675.3|8660.3|8658.4|8643.4|46
1615823700000|2021-03-15 15:55:00|8665.3|8650.3|8669.9|8654.9|8673.8|8658.8|8657.4|8642.4|126
1615824000000|2021-03-15 16:00:00|8671.7|8656.7|8677.9|8662.9|8683|8668|8671.7|8656.7|116
1615824300000|2021-03-15 16:05:00|8676.6|8661.6|8684.4|8669.4|8686.5|8671.5|8672.4|8657.4|69
1615824600000|2021-03-15 16:10:00|8683.9|8668.9|8701.4|8686.4|8701.4|8686.4|8682.5|8667.5|138
1615824900000|2021-03-15 16:15:00|8704.3|8689.3|8702.9|8687.9|8704.3|8689.3|8695.9|8680.9|40
1615825200000|2021-03-15 16:20:00|8705.8|8690.8|8721.8|8706.8|8729.3|8714.3|8700.4|8685.4|151
1615825500000|2021-03-15 16:25:00|8722.3|8707.3|8740.8|8725.8|8745.3|8730.3|8716.3|8701.3|123
1615825800000|2021-03-15 16:30:00|8740.4|8725.4|8734.8|8719.8|8740.8|8725.8|8728.4|8713.4|66
1615826100000|2021-03-15 16:35:00|8735.3|8720.3|8730.5|8715.5|8735.3|8720.3|8722|8707|67
1615826400000|2021-03-15 16:40:00|8732.9|8717.9|8721.5|8706.5|8736.9|8721.9|8717.5|8702.5|68
1615826700000|2021-03-15 16:45:00|8722.5|8707.5|8742|8727|8742|8727|8722.5|8707.5|64
1615827000000|2021-03-15 16:50:00|8742.4|8727.4|8743|8728|8744.5|8729.5|8738.2|8723.2|52
1615827300000|2021-03-15 16:55:00|8744.7|8729.7|8736|8721|8752.4|8737.4|8733.5|8718.5|73
1615827600000|2021-03-15 17:00:00|8737|8722|8735|8720|8740|8725|8734.5|8719.5|41
1615827900000|2021-03-15 17:05:00|8735.5|8720.5|8725.1|8710.1|8739.5|8724.5|8722.2|8707.2|46
1615828200000|2021-03-15 17:10:00|8727.6|8712.6|8732.1|8717.1|8734.9|8719.9|8725.6|8710.6|48
1615828500000|2021-03-15 17:15:00|8732.6|8717.6|8727.6|8712.6|8739.6|8724.6|8725.2|8710.2|46
1615828800000|2021-03-15 17:20:00|8731.2|8716.2|8716.9|8701.9|8731.2|8716.2|8715.4|8700.4|191
1615829100000|2021-03-15 17:25:00|8716|8701|8710.8|8695.8|8721.4|8706.4|8710.8|8695.8|36
1615829400000|2021-03-15 17:30:00|8711.7|8696.7|8705.8|8690.8|8715.3|8700.3|8702.4|8687.4|38
1615829700000|2021-03-15 17:35:00|8706.3|8691.3|8701.9|8686.9|8711.3|8696.3|8700.9|8685.9|47
1615830000000|2021-03-15 17:40:00|8701.4|8686.4|8696.9|8681.9|8703.3|8688.3|8694.6|8679.6|19
1615830300000|2021-03-15 17:45:00|8697.3|8682.3|8700.5|8685.5|8702.8|8687.8|8696.8|8681.8|79
1615830600000|2021-03-15 17:50:00|8700.4|8685.4|8703.2|8688.2|8703.8|8688.8|8694.4|8679.4|52
1615830900000|2021-03-15 17:55:00|8698.3|8683.3|8715.1|8700.1|8715.1|8700.1|8698.3|8683.3|97
1615831200000|2021-03-15 18:00:00|8714.6|8699.6|8706.8|8691.8|8714.6|8699.6|8700.4|8685.4|28
1615831500000|2021-03-15 18:05:00|8706.9|8691.9|8702.3|8687.3|8716.8|8701.8|8700.8|8685.8|207
1615831800000|2021-03-15 18:10:00|8701.3|8686.3|8697.6|8682.6|8709.7|8694.7|8684.2|8669.2|435
1615832100000|2021-03-15 18:15:00|8699.6|8684.6|8689.6|8674.6|8704|8689|8688.6|8673.6|68
1615856400000|2021-03-16 01:00:00|8685.5|8670.5|8682.4|8667.4|8715.8|8684.1|8674.6|8659.5|87
1615856700000|2021-03-16 01:05:00|8678.9|8663.9|8703|8665.5|8706.7|8691.7|8674.9|8659.9|57
1615857000000|2021-03-16 01:10:00|8702.5|8665|8699.2|8674.2|8702.5|8674.3|8693.7|8665|1
1615857300000|2021-03-16 01:15:00|8702.5|8665|8705.8|8680.8|8715.4|8681.4|8700|8662.5|13
1615857600000|2021-03-16 01:20:00|8701.3|8686.3|8701.8|8686.8|8701.8|8686.8|8701.3|8686.3|0
1615857900000|2021-03-16 01:25:00|8704|8689|8703.2|8688.2|8710.9|8694.5|8702.8|8683.6|6
1615858200000|2021-03-16 01:30:00|8710.3|8695.3|8704.2|8689.2|8710.3|8695.3|8704.2|8689.2|5
1615858500000|2021-03-16 01:35:00|8703.8|8688.8|8702.5|8687.5|8703.8|8688.8|8702.5|8687.5|4
1615858800000|2021-03-16 01:40:00|8702.3|8687.3|8701.5|8686.5|8702.3|8687.3|8701.4|8686.4|2
1615859100000|2021-03-16 01:45:00|8701.1|8686.1|8689.7|8674.7|8704.6|8686.1|8684.1|8667.1|14
1615859400000|2021-03-16 01:50:00|8689.5|8674.5|8689.5|8674.5|8689.5|8674.5|8689.5|8674.5|0
1615860000000|2021-03-16 02:00:00|8696.3|8671.3|8695.3|8670.3|8696.3|8671.3|8695.3|8670.3|2
1615860300000|2021-03-16 02:05:00|8686.8|8671.8|8677.2|8662.2|8688.8|8673.8|8674.3|8659.3|1
1615860600000|2021-03-16 02:10:00|8677.6|8662.6|8677.7|8662.7|8678.1|8663.1|8677.6|8662.6|12
1615860900000|2021-03-16 02:15:00|8678.1|8663.1|8685.8|8660.8|8685.8|8663.6|8678.1|8660.8|1
1615861200000|2021-03-16 02:20:00|8685.7|8660.7|8686.2|8661.2|8686.2|8661.2|8685.7|8660.7|0
1615861500000|2021-03-16 02:25:00|8685.7|8660.7|8685.9|8660.9|8685.9|8660.9|8685.7|8660.7|0
1615862100000|2021-03-16 02:35:00|8687.3|8662.3|8674.5|8637|8687.8|8662.8|8670.1|8637|27
1615862400000|2021-03-16 02:40:00|8674.1|8636.6|8676.1|8638.6|8676.1|8638.6|8674.1|8636.6|2
1615862700000|2021-03-16 02:45:00|8660.9|8645.9|8671.8|8634.3|8675.1|8645.9|8660.3|8634.3|12
1615863000000|2021-03-16 02:50:00|8672.3|8634.8|8661.5|8636.5|8672.3|8641.1|8656|8634.8|4
1615863300000|2021-03-16 02:55:00|8661.6|8636.6|8659.1|8634.1|8661.6|8641|8656|8633.2|4
1615863600000|2021-03-16 03:00:00|8650.6|8635.6|8649.5|8634.5|8650.6|8635.6|8649.5|8634.5|0
1615863900000|2021-03-16 03:05:00|8649.6|8634.6|8649.6|8634.6|8650|8635|8649.6|8634.6|6
1615864200000|2021-03-16 03:10:00|8643.1|8628.1|8633.9|8618.9|8643.1|8628.1|8633.9|8618.9|9
1615864500000|2021-03-16 03:15:00|8636.7|8621.7|8652.3|8627.3|8656.4|8627.4|8636.7|8618.8|23
1615864800000|2021-03-16 03:20:00|8649.9|8624.9|8642.5|8627.5|8650.8|8631.3|8642.5|8624.9|1
1615865100000|2021-03-16 03:25:00|8646.1|8631.1|8655.7|8640.7|8660.7|8641.2|8646.1|8630.1|3
1615865400000|2021-03-16 03:30:00|8655.6|8640.6|8662.6|8637.6|8663.3|8641.3|8655.6|8637.6|4
1615865700000|2021-03-16 03:35:00|8654.5|8639.5|8654.3|8639.3|8663.1|8641.3|8654.2|8636.7|3
1615867800000|2021-03-16 04:10:00|8654.8|8639.8|8654.8|8639.8|8654.8|8639.8|8654.8|8639.8|0
1615868700000|2021-03-16 04:25:00|8663.6|8638.6|8664.1|8639.1|8664.1|8639.1|8663.6|8638.6|1
1615869000000|2021-03-16 04:30:00|8663.7|8638.7|8664.1|8639.1|8664.1|8639.1|8663.7|8638.7|0
1615869300000|2021-03-16 04:35:00|8663.2|8638.2|8663.4|8638.4|8663.4|8642.3|8657.3|8638.2|1
1615869900000|2021-03-16 04:45:00|8663.3|8638.3|8663.3|8638.3|8663.3|8638.3|8663.3|8638.3|0
1615870800000|2021-03-16 05:00:00|8657.9|8642.9|8657.9|8642.9|8657.9|8642.9|8657.9|8642.9|0
1615871400000|2021-03-16 05:10:00|8656.1|8641.1|8655.4|8640.4|8656.1|8641.1|8655.4|8640.4|1
1615872000000|2021-03-16 05:20:00|8655.8|8640.8|8658.9|8643.9|8658.9|8643.9|8655.8|8640.8|1
1615872300000|2021-03-16 05:25:00|8658.4|8643.4|8659.9|8644.9|8660.1|8645.1|8658.4|8643.4|1
1615872600000|2021-03-16 05:30:00|8666.4|8641.4|8669.5|8654.5|8674|8659|8657.9|8638.9|16
1615872900000|2021-03-16 05:35:00|8670.9|8655.9|8670.9|8655.9|8671.4|8656.4|8670.9|8655.9|1
1615873200000|2021-03-16 05:40:00|8671.4|8656.4|8690.6|8653.1|8690.7|8656.4|8671.4|8646.2|13
1615873500000|2021-03-16 05:45:00|8690.2|8652.7|8682.9|8657.9|8691.8|8659.4|8682.9|8652.2|1
1615873800000|2021-03-16 05:50:00|8673.4|8658.4|8675|8650|8675|8658.4|8664.8|8649.8|4
1615874100000|2021-03-16 05:55:00|8664|8649|8685.7|8648.2|8685.7|8650|8663.9|8648.2|1
1615874400000|2021-03-16 06:00:00|8682.5|8657.5|8680|8665|8682.5|8665|8680|8657.5|1
1615874700000|2021-03-16 06:05:00|8680.5|8665.5|8680|8665|8680.5|8665.5|8680|8665|3
1615875000000|2021-03-16 06:10:00|8682.5|8657.5|8687.9|8672.9|8690|8675|8674|8657|27
1615875300000|2021-03-16 06:15:00|8690|8675|8694.4|8679.4|8696.5|8681.5|8690|8675|26
1615875600000|2021-03-16 06:20:00|8694|8679|8694|8679|8694|8679|8694|8679|0
1615875900000|2021-03-16 06:25:00|8694.1|8679.1|8696.5|8681.5|8697.5|8682.5|8693.5|8678.5|2
1615876200000|2021-03-16 06:30:00|8697.1|8682.1|8704.9|8689.9|8707.4|8692.4|8697.1|8682.1|18
1615876500000|2021-03-16 06:35:00|8705.3|8690.3|8701.7|8686.7|8707.6|8692.6|8701.7|8686.7|12
1615876800000|2021-03-16 06:40:00|8702.6|8687.6|8707.3|8692.3|8711.7|8696.7|8702.6|8687.6|19
1615877100000|2021-03-16 06:45:00|8706.8|8691.8|8693.6|8678.6|8707.9|8692.9|8693.6|8678.6|109
1615877400000|2021-03-16 06:50:00|8693.1|8678.1|8701.1|8686.1|8706.6|8686.2|8693.1|8678.1|27
1615877700000|2021-03-16 06:55:00|8700.6|8685.6|8708.1|8683.1|8708.1|8688.2|8699.6|8683.1|14
1615878000000|2021-03-16 07:00:00|8704.1|8689.1|8698.2|8683.2|8709.6|8689.1|8698.2|8682.2|2
1615878300000|2021-03-16 07:05:00|8702.2|8687.2|8695.7|8680.7|8703.2|8688.2|8695.3|8680.3|3
1615878600000|2021-03-16 07:10:00|8697.5|8682.5|8700.7|8685.7|8700.7|8685.7|8695.2|8680.2|7
1615878900000|2021-03-16 07:15:00|8699.9|8684.9|8699.7|8684.7|8699.9|8684.9|8699.7|8684.7|0
1615879200000|2021-03-16 07:20:00|8699.3|8684.3|8699.7|8684.7|8700.2|8685.2|8699.2|8684.2|0
1615879500000|2021-03-16 07:25:00|8699.8|8684.8|8699.8|8684.8|8700.3|8685.3|8699.3|8684.3|0
1615879800000|2021-03-16 07:30:00|8700.2|8685.2|8698.8|8683.8|8700.3|8685.3|8698.8|8683.8|2
1615880100000|2021-03-16 07:35:00|8699.3|8684.3|8695.3|8680.3|8699.8|8684.8|8693.9|8678.9|15
1615880400000|2021-03-16 07:40:00|8694.9|8679.9|8695.9|8680.9|8696.4|8681.4|8694.9|8679.9|2
1615880700000|2021-03-16 07:45:00|8695.4|8680.4|8695.4|8680.4|8696.4|8681.4|8694.9|8679.9|1
1615881000000|2021-03-16 07:50:00|8694.9|8679.9|8704.5|8689.5|8704.8|8689.8|8694.9|8679.9|3
1615881300000|2021-03-16 07:55:00|8703|8688|8703|8688|8704|8689|8703|8688|0
1615881600000|2021-03-16 08:00:00|8702.5|8687.5|8701.4|8686.4|8702.5|8687.5|8701.4|8686.4|2
1615881900000|2021-03-16 08:05:00|8701.5|8686.5|8701.5|8686.5|8701.5|8686.5|8701.5|8686.5|1
1615882200000|2021-03-16 08:10:00|8701.1|8686.1|8701.5|8686.5|8701.5|8686.5|8701|8686|0
1615882500000|2021-03-16 08:15:00|8703.2|8688.2|8712.6|8697.6|8712.9|8697.9|8703.2|8688.2|14
1615882800000|2021-03-16 08:20:00|8713|8698|8714.4|8699.4|8719.9|8704.9|8712.6|8697.6|37
1615883100000|2021-03-16 08:25:00|8715.9|8700.9|8728.3|8713.3|8728.4|8713.4|8715.9|8700.9|30
1615883400000|2021-03-16 08:30:00|8727.4|8712.4|8726.4|8711.4|8728.3|8713.3|8726.4|8711.4|0
1615883700000|2021-03-16 08:35:00|8726.1|8711.1|8723.8|8708.8|8726.1|8711.1|8723.5|8708.5|1
1615884000000|2021-03-16 08:40:00|8724.7|8709.7|8729.4|8714.4|8732.3|8717.3|8723|8708|12
1615884300000|2021-03-16 08:45:00|8728.3|8713.3|8726|8711|8738.5|8723.5|8726|8711|12
1615884600000|2021-03-16 08:50:00|8724.7|8709.7|8722|8707|8724.7|8709.7|8719.7|8704.7|3
1615884900000|2021-03-16 08:55:00|8724|8709|8723.5|8708.5|8724|8709|8723|8708|1
1615885200000|2021-03-16 09:00:00|8723|8708|8718.5|8703.5|8723|8708|8706.1|8691.1|28
1615885500000|2021-03-16 09:05:00|8718.6|8703.6|8718|8703|8720.5|8705.5|8717|8702|9
1615885800000|2021-03-16 09:10:00|8718.5|8703.5|8716.5|8701.5|8720.5|8705.5|8715.5|8700.5|5
1615886100000|2021-03-16 09:15:00|8717.4|8702.4|8719|8704|8719|8704|8717.4|8702.4|0
1615886700000|2021-03-16 09:25:00|8718.6|8703.6|8722|8707|8723.5|8708.5|8717.5|8702.5|3
1615887000000|2021-03-16 09:30:00|8721|8706|8707.5|8692.5|8728.5|8713.5|8707|8692|20
1615887300000|2021-03-16 09:35:00|8708.4|8693.4|8695.5|8680.5|8708.5|8693.5|8695.5|8680.5|14
1615887600000|2021-03-16 09:40:00|8697.2|8682.2|8696|8681|8698.9|8683.9|8695|8680|6
1615887900000|2021-03-16 09:45:00|8695.5|8680.5|8695.5|8680.5|8698|8683|8694.5|8679.5|3
1615888200000|2021-03-16 09:50:00|8694.6|8679.6|8696|8681|8697.8|8682.8|8693.4|8678.4|40
1615888500000|2021-03-16 09:55:00|8696.4|8681.4|8703.4|8688.4|8703.9|8688.9|8695.5|8680.5|10
1615888800000|2021-03-16 10:00:00|8702.9|8687.9|8708.8|8693.8|8708.8|8693.8|8701.4|8686.4|3
1615889100000|2021-03-16 10:05:00|8709.2|8694.2|8708.4|8693.4|8709.8|8694.8|8700.3|8685.3|18
1615889400000|2021-03-16 10:10:00|8708.9|8693.9|8686|8671|8708.9|8693.9|8681.5|8666.5|79
1615889700000|2021-03-16 10:15:00|8686.5|8671.5|8688.5|8673.5|8690|8675|8686.5|8671.5|8
1615890000000|2021-03-16 10:20:00|8688|8673|8688|8673|8688|8673|8686|8671|1
1615890300000|2021-03-16 10:25:00|8688.5|8673.5|8688.5|8673.5|8688.5|8673.5|8688.5|8673.5|1
1615890600000|2021-03-16 10:30:00|8688|8673|8693|8678|8693|8678|8686.5|8671.5|12
1615890900000|2021-03-16 10:35:00|8693.2|8678.2|8694.7|8679.7|8694.7|8679.7|8692.1|8677.1|7
1615891200000|2021-03-16 10:40:00|8693.2|8678.2|8694.6|8679.6|8694.6|8679.6|8690.1|8675.1|15
1615891500000|2021-03-16 10:45:00|8694.7|8679.7|8691.6|8676.6|8697.7|8682.7|8691.6|8676.6|7
1615891800000|2021-03-16 10:50:00|8692.9|8677.9|8693.1|8678.1|8694.6|8679.6|8692.6|8677.6|3
1615892100000|2021-03-16 10:55:00|8692.6|8677.6|8694.5|8679.5|8695.6|8680.6|8692.1|8677.1|3
1615892400000|2021-03-16 11:00:00|8693.6|8678.6|8691.1|8676.1|8695.1|8680.1|8690.5|8675.5|4
1615892700000|2021-03-16 11:05:00|8686|8671|8688.1|8673.1|8688.6|8673.6|8685.1|8670.1|30
1615893000000|2021-03-16 11:10:00|8688.5|8673.5|8688.6|8673.6|8688.6|8673.6|8688.5|8673.5|0
1615893300000|2021-03-16 11:15:00|8688.1|8673.1|8690.6|8675.6|8691.6|8676.6|8687.2|8672.2|11
1615893600000|2021-03-16 11:20:00|8691.1|8676.1|8691.1|8676.1|8691.1|8676.1|8691.1|8676.1|2
1615893900000|2021-03-16 11:25:00|8692.1|8677.1|8691.1|8676.1|8692.6|8677.6|8691.1|8676.1|3
1615894200000|2021-03-16 11:30:00|8691.6|8676.6|8689.1|8674.1|8691.6|8676.6|8686.2|8671.2|23
1615894500000|2021-03-16 11:35:00|8688.7|8673.7|8689.1|8674.1|8690.9|8675.9|8688.6|8673.6|23
1615894800000|2021-03-16 11:40:00|8689.6|8674.6|8690.6|8675.6|8691.1|8676.1|8689.6|8674.6|5
1615895100000|2021-03-16 11:45:00|8689.6|8674.6|8688.1|8673.1|8689.6|8674.6|8685.7|8670.7|5
1615895400000|2021-03-16 11:50:00|8687.2|8672.2|8686.7|8671.7|8687.2|8672.2|8686.7|8671.7|2
1615895700000|2021-03-16 11:55:00|8687.6|8672.6|8707.2|8692.2|8707.2|8692.2|8687.6|8672.6|46
1615896000000|2021-03-16 12:00:00|8708.7|8693.7|8731.5|8716.5|8731.5|8716.5|8707.6|8692.6|80
1615896300000|2021-03-16 12:05:00|8731|8716|8729.1|8714.1|8734|8719|8721.1|8706.1|38
1615896600000|2021-03-16 12:10:00|8729.6|8714.6|8731.7|8716.7|8741.2|8726.2|8725.7|8710.7|85
1615896900000|2021-03-16 12:15:00|8732.5|8717.5|8718.5|8703.5|8733.7|8718.7|8717.5|8702.5|60
1615897200000|2021-03-16 12:20:00|8718.2|8703.2|8709.6|8694.6|8718.2|8703.2|8707.2|8692.2|61
1615897500000|2021-03-16 12:25:00|8709.7|8694.7|8715.2|8700.2|8718.1|8703.1|8709.1|8694.1|24
1615897800000|2021-03-16 12:30:00|8716.5|8701.5|8718.5|8703.5|8722.1|8707.1|8709.1|8694.1|71
1615898100000|2021-03-16 12:35:00|8718.6|8703.6|8729.1|8714.1|8730.6|8715.6|8718.6|8703.6|72
1615898400000|2021-03-16 12:40:00|8728.6|8713.6|8729.6|8714.6|8729.6|8714.6|8717.6|8702.6|22
1615898700000|2021-03-16 12:45:00|8729.7|8714.7|8720.7|8705.7|8729.7|8714.7|8718.8|8703.8|26
1615899000000|2021-03-16 12:50:00|8725.5|8710.5|8728.6|8713.6|8728.6|8713.6|8718.2|8703.2|21
1615899300000|2021-03-16 12:55:00|8729.1|8714.1|8726.6|8711.6|8729.1|8714.1|8722.1|8707.1|12
1615899600000|2021-03-16 13:00:00|8724.1|8709.1|8718.6|8703.6|8729.1|8714.1|8712.8|8697.8|14
1615899900000|2021-03-16 13:05:00|8717.7|8702.7|8718.3|8703.3|8724.2|8709.2|8712.8|8697.8|41
1615900200000|2021-03-16 13:10:00|8721.5|8706.5|8749.8|8734.8|8749.8|8734.8|8716.8|8701.8|141
1615900500000|2021-03-16 13:15:00|8749.9|8734.9|8749|8734|8753.4|8738.4|8742.6|8727.6|56
1615900800000|2021-03-16 13:20:00|8748.5|8733.5|8738.1|8723.1|8750.1|8735.1|8737.7|8722.7|47
1615901100000|2021-03-16 13:25:00|8737.7|8722.7|8733.2|8718.2|8739.1|8724.1|8728.6|8713.6|56
1615901400000|2021-03-16 13:30:00|8733.1|8718.1|8709|8694|8733.1|8718.1|8707.5|8692.5|125
1615901700000|2021-03-16 13:35:00|8708.9|8693.9|8712.9|8697.9|8717.4|8702.4|8705.6|8690.6|74
1615902000000|2021-03-16 13:40:00|8713.5|8698.5|8709.9|8694.9|8721|8706|8708|8693|66
1615902300000|2021-03-16 13:45:00|8711.5|8696.5|8727.4|8712.4|8727.4|8712.4|8710|8695|80
1615902600000|2021-03-16 13:50:00|8727.9|8712.9|8705|8690|8728.4|8713.4|8703.1|8688.1|118
1615902900000|2021-03-16 13:55:00|8708.9|8693.9|8717|8702|8718.9|8703.9|8704.5|8689.5|62
1615903200000|2021-03-16 14:00:00|8712.5|8697.5|8715.5|8700.5|8715.5|8700.5|8697.5|8682.5|72
1615903500000|2021-03-16 14:05:00|8716|8701|8716.8|8701.8|8721.8|8706.8|8712|8697|71
1615903800000|2021-03-16 14:10:00|8715.9|8700.9|8720.3|8705.3|8721.2|8706.2|8706.9|8691.9|125
1615904100000|2021-03-16 14:15:00|8720.8|8705.8|8722.4|8707.4|8727.4|8712.4|8720.4|8705.4|36
1615904400000|2021-03-16 14:20:00|8722.9|8707.9|8731.4|8716.4|8733.4|8718.4|8716.9|8701.9|46
1615904700000|2021-03-16 14:25:00|8730.9|8715.9|8739.9|8724.9|8740.9|8725.9|8728.4|8713.4|113
1615905000000|2021-03-16 14:30:00|8740|8725|8743.9|8728.9|8745.4|8730.4|8728.4|8713.4|130
1615905300000|2021-03-16 14:35:00|8740.4|8725.4|8750.4|8735.4|8755.8|8740.8|8740.4|8725.4|135
1615905600000|2021-03-16 14:40:00|8751.2|8736.2|8760.2|8745.2|8764.8|8749.8|8746.4|8731.4|171
1615905900000|2021-03-16 14:45:00|8760.3|8745.3|8763.8|8748.8|8771.8|8756.8|8758.3|8743.3|142
1615906200000|2021-03-16 14:50:00|8766|8751|8761.3|8746.3|8772.8|8757.8|8757.4|8742.4|106
1615906500000|2021-03-16 14:55:00|8760.8|8745.8|8745.3|8730.3|8761.8|8746.8|8744.3|8729.3|150
1615906800000|2021-03-16 15:00:00|8748.3|8733.3|8738.8|8723.8|8751.3|8736.3|8738.8|8723.8|43
1615907100000|2021-03-16 15:05:00|8738.3|8723.3|8734.8|8719.8|8746.8|8731.8|8731.9|8716.9|45
1615907400000|2021-03-16 15:10:00|8733.8|8718.8|8731.8|8716.8|8739.3|8724.3|8728|8713|107
1615907700000|2021-03-16 15:15:00|8732.2|8717.2|8723.9|8708.9|8734.9|8719.9|8722.4|8707.4|68
1615908000000|2021-03-16 15:20:00|8723.4|8708.4|8724.4|8709.4|8737.3|8722.3|8722.9|8707.9|76
1615908300000|2021-03-16 15:25:00|8723.9|8708.9|8726.9|8711.9|8729.4|8714.4|8723.9|8708.9|41
1615908600000|2021-03-16 15:30:00|8726.4|8711.4|8714.3|8699.3|8726.4|8711.4|8714.3|8699.3|39
1615908900000|2021-03-16 15:35:00|8713|8698|8724.8|8709.8|8724.8|8709.8|8712.9|8697.9|24
1615909200000|2021-03-16 15:40:00|8724.7|8709.7|8715.4|8700.4|8724.7|8709.7|8714.4|8699.4|21
1615909500000|2021-03-16 15:45:00|8713.8|8698.8|8720.3|8705.3|8720.8|8705.8|8709.8|8694.8|144
1615909800000|2021-03-16 15:50:00|8720.7|8705.7|8724.2|8709.2|8727.8|8712.8|8719.8|8704.8|89
1615910100000|2021-03-16 15:55:00|8723.3|8708.3|8714.3|8699.3|8725.2|8710.2|8714.3|8699.3|21
1615910400000|2021-03-16 16:00:00|8715.3|8700.3|8725.3|8710.3|8725.3|8710.3|8715.3|8700.3|29
1615910700000|2021-03-16 16:05:00|8724.8|8709.8|8731.2|8716.2|8731.7|8716.7|8724.8|8709.8|84
1615911000000|2021-03-16 16:10:00|8730.8|8715.8|8723.2|8708.2|8730.8|8715.8|8721.3|8706.3|19
1615911300000|2021-03-16 16:15:00|8726.7|8711.7|8730.2|8715.2|8736.2|8721.2|8726.7|8711.7|44
1615911600000|2021-03-16 16:20:00|8729.8|8714.8|8727.8|8712.8|8735.7|8720.7|8727.8|8712.8|91
1615911900000|2021-03-16 16:25:00|8727.7|8712.7|8722.2|8707.2|8729.3|8714.3|8722.2|8707.2|27
1615912200000|2021-03-16 16:30:00|8721.8|8706.8|8736.7|8721.7|8736.7|8721.7|8721.3|8706.3|64
1615912500000|2021-03-16 16:35:00|8735.4|8720.4|8737.2|8722.2|8739.7|8724.7|8734.3|8719.3|59
1615912800000|2021-03-16 16:40:00|8736.2|8721.2|8739.2|8724.2|8745.1|8730.1|8735.7|8720.7|47
1615913100000|2021-03-16 16:45:00|8738.8|8723.8|8743.8|8728.8|8744.4|8729.4|8735.7|8720.7|49
1615913400000|2021-03-16 16:50:00|8742.1|8727.1|8746.3|8731.3|8746.3|8731.3|8737.8|8722.8|45
1615913700000|2021-03-16 16:55:00|8745.3|8730.3|8743.4|8728.4|8745.8|8730.8|8739.9|8724.9|19
1615914000000|2021-03-16 17:00:00|8743.7|8728.7|8727.9|8712.9|8746.7|8731.7|8727.4|8712.4|96
1615914300000|2021-03-16 17:05:00|8728.3|8713.3|8731.7|8716.7|8732.7|8717.7|8727.4|8712.4|49
1615914600000|2021-03-16 17:10:00|8731.8|8716.8|8728.3|8713.3|8737.7|8722.7|8728.3|8713.3|17
1615914900000|2021-03-16 17:15:00|8728.7|8713.7|8732.7|8717.7|8737.2|8722.2|8728.3|8713.3|77
1615915200000|2021-03-16 17:20:00|8732.2|8717.2|8731.3|8716.3|8736.2|8721.2|8730.3|8715.3|84
1615915500000|2021-03-16 17:25:00|8730.9|8715.9|8735.8|8720.8|8737.7|8722.7|8730.3|8715.3|21
1615915800000|2021-03-16 17:30:00|8735.7|8720.7|8732.3|8717.3|8738.7|8723.7|8731.3|8716.3|278
1615916100000|2021-03-16 17:35:00|8732|8717|8736.3|8721.3|8736.3|8721.3|8728.4|8713.4|43
1615916400000|2021-03-16 17:40:00|8736.7|8721.7|8730.7|8715.7|8739.7|8724.7|8730.7|8715.7|60
1615916700000|2021-03-16 17:45:00|8728.7|8713.7|8744.1|8729.1|8744.6|8729.6|8728.7|8713.7|63
1615917000000|2021-03-16 17:50:00|8743.7|8728.7|8738.3|8723.3|8748.6|8733.6|8738.3|8723.3|57
1615917300000|2021-03-16 17:55:00|8738.8|8723.8|8731.4|8716.4|8742.3|8727.3|8730.4|8715.4|267
1615917600000|2021-03-16 18:00:00|8733.8|8718.8|8727.4|8712.4|8737.9|8722.9|8727.4|8712.4|53
1615917900000|2021-03-16 18:05:00|8727.9|8712.9|8720.5|8705.5|8734.8|8719.8|8720.5|8705.5|57
1615918200000|2021-03-16 18:10:00|8720.9|8705.9|8713.2|8698.2|8724.9|8709.9|8710.5|8695.5|400
1615918500000|2021-03-16 18:15:00|8713.3|8698.3|8723.5|8708.5|8724.3|8709.3|8706.9|8691.9|188
1615918800000|2021-03-16 18:20:00|8723.4|8708.4|8723.4|8708.4|8723.4|8708.4|8723.4|8708.4|0
1615942800000|2021-03-17 01:00:00|8714.7|8699.7|8711.6|8696.6|8726.5|8707.7|8710.5|8695.5|25
1615943100000|2021-03-17 01:05:00|8710.7|8695.7|8722|8707|8725.7|8710|8707|8692|70
1615943400000|2021-03-17 01:10:00|8722.8|8707.8|8723|8708|8723|8708|8722.8|8707.8|0
1615943700000|2021-03-17 01:15:00|8723.4|8708.4|8721.6|8706.6|8724.8|8709.8|8721.1|8706.1|1
1615944000000|2021-03-17 01:20:00|8720.3|8705.3|8723|8708|8723|8708|8720.1|8705.1|0
1615944300000|2021-03-17 01:25:00|8722.6|8707.6|8720.5|8705.5|8722.6|8707.6|8720.5|8705.5|8
1615944900000|2021-03-17 01:35:00|8717.2|8702.2|8709.2|8694.2|8717.2|8702.2|8708.4|8693.4|8
1615945200000|2021-03-17 01:40:00|8710.2|8695.2|8710.2|8695.2|8710.2|8695.2|8710.2|8695.2|0
1615945500000|2021-03-17 01:45:00|8711.7|8696.7|8713|8698|8713|8698|8711.7|8696.7|1
1615945800000|2021-03-17 01:50:00|8713.5|8698.5|8715.9|8700.9|8715.9|8700.9|8713.5|8698.5|0
1615946100000|2021-03-17 01:55:00|8716|8701|8722.5|8697.5|8722.5|8701|8716|8697.5|1
1615946400000|2021-03-17 02:00:00|8722.4|8697.4|8722.4|8697.4|8722.4|8697.4|8722.4|8697.4|0
1615946700000|2021-03-17 02:05:00|8723.3|8698.3|8718.3|8703.3|8723.4|8703.3|8718.3|8698.3|0
1615947000000|2021-03-17 02:10:00|8719.5|8704.5|8726.6|8701.6|8726.6|8706.2|8719.5|8701.6|4
1615947300000|2021-03-17 02:15:00|8726.5|8701.5|8721.6|8706.6|8726.6|8707.4|8721.6|8701.5|0
1615947900000|2021-03-17 02:25:00|8723.3|8708.3|8723.6|8708.6|8723.6|8708.6|8723.3|8708.3|0
1615948200000|2021-03-17 02:30:00|8724.9|8709.9|8723.5|8708.5|8725.4|8710.4|8723.5|8708.5|0
1615948500000|2021-03-17 02:35:00|8723.9|8708.9|8724.3|8709.3|8724.4|8709.4|8723.9|8708.9|0
1615948800000|2021-03-17 02:40:00|8725.3|8710.3|8724.3|8709.3|8725.4|8710.4|8724.3|8709.3|0
1615949100000|2021-03-17 02:45:00|8723.9|8708.9|8720.2|8705.2|8723.9|8708.9|8720.1|8705.1|1
1615949700000|2021-03-17 02:55:00|8720.6|8705.6|8720.2|8705.2|8720.6|8705.6|8720.2|8705.2|0
1615950000000|2021-03-17 03:00:00|8720.7|8705.7|8720.7|8705.7|8720.7|8705.7|8720.7|8705.7|2
1615950300000|2021-03-17 03:05:00|8720.1|8705.1|8720.7|8705.7|8720.7|8705.7|8720.1|8705.1|0
1615950600000|2021-03-17 03:10:00|8720.2|8705.2|8720.8|8705.8|8725|8710|8719.7|8704.7|5
1615950900000|2021-03-17 03:15:00|8720.7|8705.7|8720.7|8705.7|8720.7|8705.7|8720.2|8705.2|0
1615951200000|2021-03-17 03:20:00|8720.6|8705.6|8720.7|8705.7|8720.7|8705.7|8720.6|8705.6|0
1615951500000|2021-03-17 03:25:00|8720.8|8705.8|8720.8|8705.8|8720.8|8705.8|8720.8|8705.8|3
1615951800000|2021-03-17 03:30:00|8719.9|8704.9|8720.8|8705.8|8720.8|8705.8|8719.7|8704.7|0
1615952400000|2021-03-17 03:40:00|8720.9|8705.9|8720.9|8705.9|8720.9|8705.9|8720.9|8705.9|0
1615953000000|2021-03-17 03:50:00|8720.4|8705.4|8721.4|8706.4|8721.4|8706.4|8720.3|8705.3|0
1615953900000|2021-03-17 04:05:00|8722.5|8707.5|8722.4|8707.4|8722.5|8707.5|8722.4|8707.4|9
1615954200000|2021-03-17 04:10:00|8722.8|8707.8|8722.8|8707.8|8722.8|8707.8|8722.8|8707.8|0
1615954800000|2021-03-17 04:20:00|8725.8|8710.8|8727.3|8712.3|8727.3|8712.3|8725.8|8710.8|2
1615955100000|2021-03-17 04:25:00|8727.4|8712.4|8725.6|8710.6|8727.8|8712.8|8725.1|8710.1|2
1615955400000|2021-03-17 04:30:00|8725.1|8710.1|8725.5|8710.5|8725.5|8710.5|8725.1|8710.1|0
1615955700000|2021-03-17 04:35:00|8725.6|8710.6|8723.9|8708.9|8726.1|8711.1|8723.9|8708.9|1
1615956000000|2021-03-17 04:40:00|8724.6|8709.6|8728.1|8713.1|8731.1|8716.1|8724.6|8709.6|4
1615956600000|2021-03-17 04:50:00|8725.7|8710.7|8728.3|8713.3|8729.9|8714.9|8725.7|8710.7|0
1615956900000|2021-03-17 04:55:00|8727.9|8712.9|8726.1|8711.1|8728.9|8713.9|8726.1|8711.1|0
1615957500000|2021-03-17 05:05:00|8727|8712|8727.5|8702.5|8727.5|8712.1|8727|8702.5|20
1615957800000|2021-03-17 05:10:00|8727.9|8702.9|8726.3|8711.3|8727.9|8711.3|8721.6|8702|0
1615958100000|2021-03-17 05:15:00|8725.9|8710.9|8726.3|8711.3|8726.3|8711.3|8725.8|8710.8|0
1615958400000|2021-03-17 05:20:00|8726.2|8711.2|8726.3|8711.3|8726.3|8711.3|8726.2|8711.2|0
1615958700000|2021-03-17 05:25:00|8725.3|8710.3|8726.3|8711.3|8726.3|8711.3|8725.3|8710.3|0
1615959000000|2021-03-17 05:30:00|8724.3|8709.3|8724.4|8709.4|8724.4|8709.4|8724.3|8709.3|1
1615959300000|2021-03-17 05:35:00|8725.4|8710.4|8734|8719|8736.5|8721.5|8725.4|8710.4|6
1615959600000|2021-03-17 05:40:00|8734.1|8719.1|8734.4|8719.4|8734.9|8719.9|8734.1|8719.1|1
1615959900000|2021-03-17 05:45:00|8734|8719|8735.4|8720.4|8735.4|8720.4|8733.9|8718.9|6
1615960200000|2021-03-17 05:50:00|8734.5|8719.5|8734.9|8719.9|8734.9|8719.9|8734.5|8719.5|3
1615960500000|2021-03-17 05:55:00|8735|8720|8734.5|8719.5|8735|8720|8734.5|8719.5|0
1615960800000|2021-03-17 06:00:00|8735|8720|8735|8720|8735.4|8720.4|8734.5|8719.5|0
1615961100000|2021-03-17 06:05:00|8736.2|8721.2|8741.4|8726.4|8742.3|8727.3|8736.2|8721.2|12
1615961400000|2021-03-17 06:10:00|8742.3|8727.3|8742.9|8727.9|8746.2|8731.2|8741.4|8726.4|14
1615961700000|2021-03-17 06:15:00|8743|8728|8743|8728|8743|8728|8743|8728|0
1615962000000|2021-03-17 06:20:00|8743.5|8728.5|8743.5|8728.5|8743.5|8728.5|8743.5|8728.5|1
1615962300000|2021-03-17 06:25:00|8743.9|8728.9|8736.9|8721.9|8745.8|8730.8|8736.8|8721.8|20
1615962600000|2021-03-17 06:30:00|8737.3|8722.3|8739.4|8724.4|8744.3|8729.3|8737.3|8722.3|3
1615962900000|2021-03-17 06:35:00|8738.6|8723.6|8730.4|8715.4|8738.6|8723.6|8728.4|8713.4|4
1615963200000|2021-03-17 06:40:00|8729.6|8714.6|8735.9|8720.9|8735.9|8720.9|8729.4|8714.4|3
1615963500000|2021-03-17 06:45:00|8737.9|8722.9|8742.9|8727.9|8744.4|8729.4|8737.9|8722.9|14
1615963800000|2021-03-17 06:50:00|8742.4|8727.4|8744.4|8729.4|8744.4|8729.4|8741.9|8726.9|1
1615964100000|2021-03-17 06:55:00|8744.9|8729.9|8745.9|8730.9|8752.9|8737.9|8742|8727|11
1615964400000|2021-03-17 07:00:00|8745.5|8730.5|8743.7|8728.7|8747|8732|8742.5|8727.5|4
1615964700000|2021-03-17 07:05:00|8743.5|8728.5|8734.5|8719.5|8743.5|8728.5|8731.1|8716.1|4
1615965000000|2021-03-17 07:10:00|8733.5|8718.5|8739.5|8724.5|8744|8724.5|8732|8717|14
1615965300000|2021-03-17 07:15:00|8738.3|8723.3|8738|8723|8738.3|8723.3|8737.5|8722.5|0
1615965600000|2021-03-17 07:20:00|8737.5|8722.5|8738.5|8723.5|8738.5|8723.5|8737.5|8722.5|0
1615965900000|2021-03-17 07:25:00|8738.1|8723.1|8735.9|8720.9|8739.4|8724.4|8735.9|8720.9|1
1615966200000|2021-03-17 07:30:00|8735.5|8720.5|8735.9|8720.9|8735.9|8720.9|8735.5|8720.5|0
1615966500000|2021-03-17 07:35:00|8736.4|8721.4|8737.5|8722.5|8742.4|8723|8734.9|8717.4|1
1615966800000|2021-03-17 07:40:00|8737.9|8722.9|8738|8723|8745|8730|8737.9|8722.9|2
1615967100000|2021-03-17 07:45:00|8736.5|8721.5|8734.5|8719.5|8736.5|8721.5|8734.5|8719.5|5
1615967400000|2021-03-17 07:50:00|8735|8720|8735|8720|8735|8720|8735|8720|0
1615967700000|2021-03-17 07:55:00|8735.2|8720.2|8742.1|8727.1|8742.1|8727.1|8735.2|8716.9|1
1615968000000|2021-03-17 08:00:00|8742.5|8727.5|8741.5|8726.5|8742.5|8727.5|8741.5|8726.5|0
1615968300000|2021-03-17 08:05:00|8742.4|8727.4|8739|8724|8742.4|8727.4|8736.5|8721.5|4
1615968600000|2021-03-17 08:10:00|8738|8723|8747.5|8732.5|8747.5|8732.5|8738|8723|8
1615968900000|2021-03-17 08:15:00|8750|8735|8744.5|8729.5|8751|8736|8744.5|8729.5|3
1615969200000|2021-03-17 08:20:00|8745.5|8730.5|8742.6|8727.6|8745.5|8730.5|8741.6|8726.6|5
1615969500000|2021-03-17 08:25:00|8741.3|8726.3|8740.6|8725.6|8741.6|8726.6|8740.1|8725.1|5
1615969800000|2021-03-17 08:30:00|8741.1|8726.1|8739.1|8724.1|8742.1|8727.1|8739.1|8724.1|5
1615970100000|2021-03-17 08:35:00|8735.6|8720.6|8735.2|8720.2|8741.8|8726.8|8734.6|8719.6|26
1615970400000|2021-03-17 08:40:00|8733.5|8718.5|8733.2|8718.2|8735.2|8720.2|8733.2|8718.2|2
1615970700000|2021-03-17 08:45:00|8732.8|8717.8|8732.7|8717.7|8732.8|8717.8|8730.2|8715.2|2
1615971000000|2021-03-17 08:50:00|8731.4|8716.4|8727.2|8712.2|8732.2|8717.2|8725.7|8710.7|3
1615971600000|2021-03-17 09:00:00|8726.3|8711.3|8726.8|8711.8|8728.2|8713.2|8726.3|8711.3|3
1615971900000|2021-03-17 09:05:00|8726.3|8711.3|8726.8|8711.8|8727.8|8712.8|8723.8|8708.8|7
1615972200000|2021-03-17 09:10:00|8726|8711|8717.3|8702.3|8726|8711|8716.3|8701.3|13
1615972500000|2021-03-17 09:15:00|8718.1|8703.1|8723.3|8708.3|8725.1|8710.1|8717.8|8702.8|3
1615972800000|2021-03-17 09:20:00|8723.8|8708.8|8726.8|8711.8|8728.3|8713.3|8722.8|8707.8|3
1615973100000|2021-03-17 09:25:00|8727.3|8712.3|8726.8|8711.8|8733.8|8718.8|8726.8|8711.8|10
1615973400000|2021-03-17 09:30:00|8725.5|8710.5|8731.3|8716.3|8731.3|8716.3|8724.8|8709.8|5
1615973700000|2021-03-17 09:35:00|8731.7|8716.7|8730.3|8715.3|8735.8|8720.8|8730.3|8715.3|3
1615974000000|2021-03-17 09:40:00|8729.4|8714.4|8730.4|8715.4|8730.4|8715.4|8725.8|8710.8|2
1615974300000|2021-03-17 09:45:00|8730.9|8715.9|8731.9|8716.9|8731.9|8716.9|8730.9|8715.9|0
1615974600000|2021-03-17 09:50:00|8731.4|8716.4|8729.9|8714.9|8731.4|8716.4|8729.9|8714.9|0
1615974900000|2021-03-17 09:55:00|8730|8715|8728.4|8713.4|8731|8716|8728.4|8713.4|2
1615975200000|2021-03-17 10:00:00|8727.1|8712.1|8723.5|8708.5|8727.1|8712.1|8723.5|8708.5|3
1615975500000|2021-03-17 10:05:00|8723.2|8708.2|8722.4|8707.4|8723.2|8708.2|8714.5|8699.5|25
1615975800000|2021-03-17 10:10:00|8721.4|8706.4|8722.4|8707.4|8722.4|8707.4|8720.4|8705.4|1
1615976100000|2021-03-17 10:15:00|8722.1|8707.1|8718.9|8703.9|8722.1|8707.1|8718.4|8703.4|4
1615976400000|2021-03-17 10:20:00|8718.4|8703.4|8722.4|8707.4|8723.3|8708.3|8713.6|8698.6|18
1615976700000|2021-03-17 10:25:00|8721.9|8706.9|8717.5|8702.5|8721.9|8706.9|8717.5|8702.5|6
1615977000000|2021-03-17 10:30:00|8718.3|8703.3|8717.6|8702.6|8718.9|8703.9|8717.6|8702.6|0
1615977300000|2021-03-17 10:35:00|8718.4|8703.4|8718.5|8703.5|8718.5|8703.5|8718.4|8703.4|0
1615977600000|2021-03-17 10:40:00|8718.9|8703.9|8717.4|8702.4|8721.4|8706.4|8717.4|8702.4|5
1615977900000|2021-03-17 10:45:00|8717.5|8702.5|8716.9|8701.9|8717.5|8702.5|8716.9|8701.9|0
1615978200000|2021-03-17 10:50:00|8716.5|8701.5|8716.5|8701.5|8716.5|8701.5|8716.4|8701.4|0
1615978500000|2021-03-17 10:55:00|8716|8701|8708.5|8693.5|8716.4|8701.4|8708.5|8693.5|25
1615978800000|2021-03-17 11:00:00|8708|8693|8701.5|8686.5|8708|8693|8697.1|8682.1|23
1615979100000|2021-03-17 11:05:00|8702|8687|8700.6|8685.6|8702.1|8687.1|8700.6|8685.6|0
1615979400000|2021-03-17 11:10:00|8701.6|8686.6|8701|8686|8701.6|8686.6|8699.6|8684.6|5
1615979700000|2021-03-17 11:15:00|8700|8685|8687.5|8672.5|8700|8685|8683.5|8668.5|28
1615980000000|2021-03-17 11:20:00|8689|8674|8690.5|8675.5|8690.6|8675.6|8688|8673|7
1615980300000|2021-03-17 11:25:00|8690.1|8675.1|8690|8675|8690.1|8675.1|8690|8675|0
1615980600000|2021-03-17 11:30:00|8689.9|8674.9|8688.6|8673.6|8691.5|8676.5|8688.6|8673.6|5
1615980900000|2021-03-17 11:35:00|8691|8676|8691|8676|8692|8677|8689.6|8674.6|4
1615981200000|2021-03-17 11:40:00|8690.6|8675.6|8688|8673|8691|8676|8687|8672|9
1615981500000|2021-03-17 11:45:00|8687.5|8672.5|8693.4|8678.4|8693.9|8678.9|8687.5|8672.5|10
1615981800000|2021-03-17 11:50:00|8694.4|8679.4|8700.4|8685.4|8700.4|8685.4|8694.4|8679.4|3
1615982100000|2021-03-17 11:55:00|8701.3|8686.3|8702|8687|8704.9|8689.9|8696.9|8681.9|40
1615982400000|2021-03-17 12:00:00|8701.3|8686.3|8691.1|8676.1|8701.5|8686.5|8686.7|8671.7|37
1615982700000|2021-03-17 12:05:00|8693.1|8678.1|8685.6|8670.6|8696|8681|8685.1|8670.1|50
1615983000000|2021-03-17 12:10:00|8686.1|8671.1|8696.6|8681.6|8700|8685|8685.1|8670.1|46
1615983300000|2021-03-17 12:15:00|8698.3|8683.3|8694.1|8679.1|8707.6|8692.6|8692.6|8677.6|22
1615983600000|2021-03-17 12:20:00|8695|8680|8693.6|8678.6|8695.1|8680.1|8689.6|8674.6|17
1615983900000|2021-03-17 12:25:00|8691.1|8676.1|8692.2|8677.2|8694.1|8679.1|8685.6|8670.6|74
1615984200000|2021-03-17 12:30:00|8689.6|8674.6|8693.3|8678.3|8699.8|8684.8|8686.8|8671.8|53
1615984500000|2021-03-17 12:35:00|8694.1|8679.1|8691.2|8676.2|8697.3|8682.3|8687.4|8672.4|56
1615984800000|2021-03-17 12:40:00|8691.3|8676.3|8693.9|8678.9|8700.8|8685.8|8691.3|8676.3|20
1615985100000|2021-03-17 12:45:00|8693.4|8678.4|8697.8|8682.8|8698.3|8683.3|8691.3|8676.3|40
1615985400000|2021-03-17 12:50:00|8697.3|8682.3|8705.7|8690.7|8706.7|8691.7|8696.8|8681.8|72
1615985700000|2021-03-17 12:55:00|8709.2|8694.2|8714.1|8699.1|8716.1|8701.1|8709.2|8694.2|24
1615986000000|2021-03-17 13:00:00|8713.6|8698.6|8705.7|8690.7|8713.6|8698.6|8704.3|8689.3|27
1615986300000|2021-03-17 13:05:00|8705.3|8690.3|8713.3|8698.3|8717.1|8702.1|8703.8|8688.8|51
1615986600000|2021-03-17 13:10:00|8712.8|8697.8|8720.8|8705.8|8722.9|8707.9|8711|8696|30
1615986900000|2021-03-17 13:15:00|8721.8|8706.8|8721.2|8706.2|8723|8708|8713.3|8698.3|19
1615987200000|2021-03-17 13:20:00|8722|8707|8726|8711|8731.7|8716.7|8719.3|8704.3|13
1615987500000|2021-03-17 13:25:00|8725.7|8710.7|8735.2|8720.2|8739.1|8724.1|8724.7|8709.7|78
1615987800000|2021-03-17 13:30:00|8739.5|8724.5|8726.5|8711.5|8741.3|8726.3|8716.2|8701.2|153
1615988100000|2021-03-17 13:35:00|8726.1|8711.1|8734|8719|8734|8719|8714.1|8699.1|52
1615988400000|2021-03-17 13:40:00|8734.4|8719.4|8741|8726|8741|8726|8730.6|8715.6|126
1615988700000|2021-03-17 13:45:00|8741.4|8726.4|8736.1|8721.1|8745.5|8730.5|8736.1|8721.1|43
1615989000000|2021-03-17 13:50:00|8735.6|8720.6|8733.5|8718.5|8736.6|8721.6|8728.7|8713.7|54
1615989300000|2021-03-17 13:55:00|8734.1|8719.1|8727.7|8712.7|8740.6|8725.6|8727.5|8712.5|35
1615989600000|2021-03-17 14:00:00|8727.2|8712.2|8742.6|8727.6|8743.5|8728.5|8725.7|8710.7|66
1615989900000|2021-03-17 14:05:00|8739.6|8724.6|8730.6|8715.6|8744.5|8729.5|8727.2|8712.2|56
1615990200000|2021-03-17 14:10:00|8731|8716|8746.7|8731.7|8749|8734|8730.6|8715.6|31
1615990500000|2021-03-17 14:15:00|8746.3|8731.3|8742.1|8727.1|8748|8733|8736.1|8721.1|27
1615990800000|2021-03-17 14:20:00|8741.6|8726.6|8746.6|8731.6|8747.5|8732.5|8734.1|8719.1|98
1615991100000|2021-03-17 14:25:00|8747.5|8732.5|8765.1|8750.1|8765.6|8750.6|8747.5|8732.5|159
1615991400000|2021-03-17 14:30:00|8764.6|8749.6|8764.2|8749.2|8775.4|8760.4|8756.1|8741.1|228
1615991700000|2021-03-17 14:35:00|8766.1|8751.1|8764.6|8749.6|8773.1|8758.1|8758.1|8743.1|112
1615992000000|2021-03-17 14:40:00|8765.1|8750.1|8757.1|8742.1|8770.1|8755.1|8755.6|8740.6|63
1615992300000|2021-03-17 14:45:00|8758|8743|8753.8|8738.8|8761.6|8746.6|8750.3|8735.3|63
1615992600000|2021-03-17 14:50:00|8753.4|8738.4|8753.7|8738.7|8761.1|8746.1|8749.8|8734.8|70
1615992900000|2021-03-17 14:55:00|8752.9|8737.9|8739.7|8724.7|8752.9|8737.9|8736.2|8721.2|67
1615993200000|2021-03-17 15:00:00|8739.4|8724.4|8743|8728|8743|8728|8731.7|8716.7|65
1615993500000|2021-03-17 15:05:00|8744|8729|8731.5|8716.5|8744|8729|8731|8716|71
1615993800000|2021-03-17 15:10:00|8732|8717|8723.6|8708.6|8735.7|8720.7|8723.5|8708.5|59
1615994100000|2021-03-17 15:15:00|8724|8709|8722.8|8707.8|8731.1|8716.1|8719.8|8704.8|37
1615994400000|2021-03-17 15:20:00|8722.3|8707.3|8727.1|8712.1|8730.6|8715.6|8722.3|8707.3|31
1615994700000|2021-03-17 15:25:00|8728|8713|8722.1|8707.1|8729.1|8714.1|8720.1|8705.1|17
1615995000000|2021-03-17 15:30:00|8721.7|8706.7|8712.6|8697.6|8722.6|8707.6|8711.1|8696.1|62
1615995300000|2021-03-17 15:35:00|8713.5|8698.5|8716.3|8701.3|8721.2|8706.2|8713.5|8698.5|35
1615995600000|2021-03-17 15:40:00|8716.7|8701.7|8722.2|8707.2|8724.2|8709.2|8711.6|8696.6|34
1615995900000|2021-03-17 15:45:00|8723.2|8708.2|8727.6|8712.6|8729|8714|8721.2|8706.2|20
1615996200000|2021-03-17 15:50:00|8728.1|8713.1|8723|8708|8731.1|8716.1|8717.6|8702.6|39
1615996500000|2021-03-17 15:55:00|8721.6|8706.6|8707.2|8692.2|8721.6|8706.6|8702.6|8687.6|37
1615996800000|2021-03-17 16:00:00|8707.1|8692.1|8708.9|8693.9|8715.1|8700.1|8706.6|8691.6|26
1615997100000|2021-03-17 16:05:00|8708.7|8693.7|8698.6|8683.6|8713.1|8698.1|8698.1|8683.1|51
1615997400000|2021-03-17 16:10:00|8698.1|8683.1|8691.1|8676.1|8706.6|8691.6|8688.6|8673.6|75
1615997700000|2021-03-17 16:15:00|8690.7|8675.7|8699.6|8684.6|8704.6|8689.6|8688.1|8673.1|52
1615998000000|2021-03-17 16:20:00|8701.1|8686.1|8710.1|8695.1|8711.1|8696.1|8699.1|8684.1|66
1615998300000|2021-03-17 16:25:00|8709.6|8694.6|8708.6|8693.6|8716.6|8701.6|8705.1|8690.1|101
1615998600000|2021-03-17 16:30:00|8707.6|8692.6|8714.6|8699.6|8714.6|8699.6|8703.1|8688.1|23
1615998900000|2021-03-17 16:35:00|8713.6|8698.6|8715.1|8700.1|8715.1|8700.1|8709.6|8694.6|14
1615999200000|2021-03-17 16:40:00|8716.1|8701.1|8718.1|8703.1|8718.6|8703.6|8711.1|8696.1|42
1615999500000|2021-03-17 16:45:00|8717.6|8702.6|8708.7|8693.7|8717.6|8702.6|8707.8|8692.8|53
1615999800000|2021-03-17 16:50:00|8708.6|8693.6|8711.7|8696.7|8713.6|8698.6|8707.8|8692.8|41
1616000100000|2021-03-17 16:55:00|8712.2|8697.2|8708.2|8693.2|8712.2|8697.2|8706.9|8691.9|25
1616000400000|2021-03-17 17:00:00|8707.4|8692.4|8706.4|8691.4|8707.7|8692.7|8703.3|8688.3|37
1616000700000|2021-03-17 17:05:00|8706.3|8691.3|8701.3|8686.3|8706.3|8691.3|8700.8|8685.8|12
1616001000000|2021-03-17 17:10:00|8701.8|8686.8|8702.2|8687.2|8705.7|8690.7|8699.3|8684.3|40
1616001300000|2021-03-17 17:15:00|8701.7|8686.7|8689.3|8674.3|8702.2|8687.2|8688.8|8673.8|68
1616001600000|2021-03-17 17:20:00|8688.8|8673.8|8655.6|8640.6|8689.3|8674.3|8654.7|8639.7|194
1616001900000|2021-03-17 17:25:00|8656.5|8641.5|8656.1|8641.1|8660.1|8645.1|8645.1|8630.1|93
1616002200000|2021-03-17 17:30:00|8655.8|8640.8|8656.6|8641.6|8658.1|8643.1|8646.6|8631.6|97
1616002500000|2021-03-17 17:35:00|8656.1|8641.1|8669.5|8654.5|8669.5|8654.5|8655.6|8640.6|45
1616002800000|2021-03-17 17:40:00|8670|8655|8671|8656|8671.5|8656.5|8658.5|8643.5|42
1616003100000|2021-03-17 17:45:00|8671.5|8656.5|8678.5|8663.5|8681|8666|8670.4|8655.4|40
1616003400000|2021-03-17 17:50:00|8676.4|8661.4|8677.7|8662.7|8682.7|8667.7|8674|8659|56
1616003700000|2021-03-17 17:55:00|8674.8|8659.8|8671.8|8656.8|8674.8|8659.8|8669.1|8654.1|32
1616004000000|2021-03-17 18:00:00|8671.3|8656.3|8700.3|8685.3|8714.4|8699.4|8671.3|8656.3|170
1616004300000|2021-03-17 18:05:00|8701.2|8686.2|8710.4|8695.4|8714.3|8699.3|8697.9|8682.9|47
1616004600000|2021-03-17 18:10:00|8709.9|8694.9|8686.1|8671.1|8714.4|8699.4|8666.6|8651.6|529
1616004900000|2021-03-17 18:15:00|8684.6|8669.6|8688.2|8673.2|8688.2|8673.2|8679.6|8664.6|127
1616029200000|2021-03-18 01:00:00|8683.9|8668.9|8737.2|8722.2|8752.4|8724.3|8680.6|8665.6|60
1616029500000|2021-03-18 01:05:00|8737.3|8722.3|8729.9|8714.9|8739.8|8722.8|8727.8|8712.8|6
1616029800000|2021-03-18 01:10:00|8729.4|8714.4|8739.8|8724.8|8739.8|8724.8|8725.9|8710.9|47
1616030100000|2021-03-18 01:15:00|8740.2|8725.2|8747|8732|8750.6|8735.6|8735.7|8714.2|46
1616030400000|2021-03-18 01:20:00|8747.1|8732.1|8747|8732|8747.9|8732.9|8747|8732|18
1616030700000|2021-03-18 01:25:00|8747.8|8732.8|8752.6|8727.6|8758.8|8743.8|8747.8|8727.6|45
1616031000000|2021-03-18 01:30:00|8752.2|8727.2|8733|8718|8752.6|8736.6|8733|8718|12
1616031300000|2021-03-18 01:35:00|8730.9|8715.9|8740.1|8725.1|8740.6|8725.6|8730.5|8715.5|2
1616031600000|2021-03-18 01:40:00|8743.2|8718.2|8741.6|8726.6|8744|8726.6|8738.1|8718.2|5
1616031900000|2021-03-18 01:45:00|8741.7|8726.7|8743|8728|8745.1|8730.1|8741.7|8726.7|4
1616032200000|2021-03-18 01:50:00|8743.1|8728.1|8743.1|8728.1|8746.5|8731.5|8741|8726|13
1616032500000|2021-03-18 01:55:00|8742.7|8727.7|8742|8727|8743.1|8728.1|8741.1|8726.1|2
1616032800000|2021-03-18 02:00:00|8741.6|8726.6|8752.6|8737.6|8757.1|8742.1|8741.6|8726.6|32
1616033100000|2021-03-18 02:05:00|8754.5|8739.5|8756.1|8741.1|8759.5|8744.5|8753.6|8738.6|54
1616033400000|2021-03-18 02:10:00|8754.8|8739.8|8743|8728|8754.8|8739.8|8743|8728|4
1616033700000|2021-03-18 02:15:00|8745.2|8730.2|8741|8726|8745.2|8730.2|8741|8726|0
1616034000000|2021-03-18 02:20:00|8740.5|8725.5|8738.6|8723.6|8740.5|8725.5|8738.6|8723.6|3
1616034300000|2021-03-18 02:25:00|||||||||3
1616034600000|2021-03-18 02:30:00|8737.3|8722.3|8709.2|8694.2|8737.3|8722.3|8709.2|8694.2|34
1616034900000|2021-03-18 02:35:00|8710.9|8695.9|8722.3|8707.3|8722.3|8707.3|8710.9|8695.9|8
1616035200000|2021-03-18 02:40:00|8722.2|8707.2|8724.4|8709.4|8724.4|8709.4|8722.2|8707.2|0
1616035500000|2021-03-18 02:45:00|8724.5|8709.5|8724.4|8709.4|8724.5|8709.5|8724.4|8709.4|3
1616035800000|2021-03-18 02:50:00|8724.8|8709.8|8736.8|8711.8|8736.8|8711.8|8724.8|8709.8|2
1616036100000|2021-03-18 02:55:00|8731.3|8716.3|8725.7|8710.7|8731.7|8716.7|8725.7|8710.7|1
1616036400000|2021-03-18 03:00:00|8725.8|8710.8|8734.2|8719.2|8739.2|8720.7|8725.8|8710.8|3
1616036700000|2021-03-18 03:05:00|8738.3|8713.3|8721.7|8706.7|8738.8|8713.8|8721.7|8706.7|9
1616037000000|2021-03-18 03:10:00|8720.7|8705.7|8732.6|8707.6|8732.6|8707.6|8720.7|8705.7|7
1616037300000|2021-03-18 03:15:00|8733|8708|8732.9|8707.9|8733|8708|8732.9|8707.9|0
1616037600000|2021-03-18 03:20:00|8725.9|8710.9|8726.4|8711.4|8726.4|8711.4|8725.9|8710.9|1
1616037900000|2021-03-18 03:25:00|8725.9|8710.9|8719.6|8704.6|8729|8710.9|8719.1|8703.9|14
1616038200000|2021-03-18 03:30:00|8719.2|8704.2|8719.1|8704.1|8719.2|8704.2|8719.1|8704.1|0
1616038500000|2021-03-18 03:35:00|8720|8705|8720.1|8705.1|8720.1|8705.1|8720|8705|0
1616039100000|2021-03-18 03:45:00|8720|8705|8719.1|8704.1|8720|8705|8719.1|8704.1|2
1616039400000|2021-03-18 03:50:00|8720|8695|8720|8695|8720|8695|8720|8695|3
1616039700000|2021-03-18 03:55:00|8720.1|8695.1|8720|8695|8720.1|8695.1|8720|8695|0
1616040000000|2021-03-18 04:00:00|8719|8704|8709.1|8694.1|8719|8704|8709.1|8694.1|1
1616040300000|2021-03-18 04:05:00|8706.9|8691.9|8704.1|8689.1|8706.9|8691.9|8704.1|8689.1|1
1616040600000|2021-03-18 04:10:00|8703.1|8688.1|8703.1|8688.1|8703.1|8688.1|8703.1|8688.1|0
1616040900000|2021-03-18 04:15:00|8704.9|8689.9|8703.1|8688.1|8704.9|8689.9|8703.1|8688.1|1
1616041200000|2021-03-18 04:20:00|8703.2|8688.2|8692.2|8677.2|8703.2|8688.2|8692.2|8677.2|2
1616041500000|2021-03-18 04:25:00|8691.4|8676.4|8690.8|8675.8|8691.4|8676.4|8690.8|8675.8|1
1616041800000|2021-03-18 04:30:00|8688.1|8673.1|8687.5|8672.5|8688.2|8673.2|8687.5|8672.5|8
1616042400000|2021-03-18 04:40:00|8687.6|8672.6|8688.5|8673.5|8688.5|8673.5|8687.6|8672.6|7
1616042700000|2021-03-18 04:45:00|8687.2|8672.2|8686.3|8671.3|8687.2|8672.2|8686.3|8671.3|0
1616043000000|2021-03-18 04:50:00|8684.1|8669.1|8682.3|8667.3|8684.1|8669.1|8682.3|8667.3|4
1616043900000|2021-03-18 05:05:00|8682.2|8667.2|8682.4|8667.4|8682.4|8667.4|8682.2|8667.2|0
1616044200000|2021-03-18 05:10:00|8683.2|8668.2|8684.4|8669.4|8684.4|8669.4|8683.1|8668.1|3
1616044500000|2021-03-18 05:15:00|8684.9|8669.9|8685.4|8670.4|8685.4|8670.4|8684.9|8669.9|3
1616044800000|2021-03-18 05:20:00|8682.9|8667.9|8683|8668|8683|8668|8682.9|8667.9|2
1616045400000|2021-03-18 05:30:00|8680.4|8665.4|8668.9|8653.9|8680.4|8665.4|8668.9|8653.9|9
1616045700000|2021-03-18 05:35:00|8669.4|8654.4|8672|8657|8672|8657|8668.3|8653.3|5
1616046000000|2021-03-18 05:40:00|8672.4|8657.4|8685.2|8670.2|8685.3|8670.3|8672.4|8657.4|8
1616046300000|2021-03-18 05:45:00|8684.8|8669.8|8684.7|8669.7|8684.8|8669.8|8684.2|8669.2|2
1616046600000|2021-03-18 05:50:00|8684.8|8669.8|8684.8|8669.8|8684.8|8669.8|8684.8|8669.8|0
1616046900000|2021-03-18 05:55:00|8685.6|8670.6|8684.3|8669.3|8687.5|8672.5|8683.8|8668.8|2
1616047500000|2021-03-18 06:05:00|8684.7|8669.7|8683.3|8668.3|8685.1|8670.1|8683.3|8668.3|2
1616047800000|2021-03-18 06:10:00|8683.5|8668.5|8683.7|8668.7|8683.9|8668.9|8682.8|8667.8|4
1616048100000|2021-03-18 06:15:00|8683.3|8668.3|8683.2|8668.2|8684.1|8669.1|8682.8|8667.8|0
1616048400000|2021-03-18 06:20:00|8682.8|8667.8|8683.2|8668.2|8683.2|8668.2|8682.8|8667.8|1
1616048700000|2021-03-18 06:25:00|8683.7|8668.7|8682.8|8667.8|8683.7|8668.7|8682.8|8667.8|5
1616049000000|2021-03-18 06:30:00|8683.3|8668.3|8683.2|8668.2|8683.3|8668.3|8682.8|8667.8|4
1616049300000|2021-03-18 06:35:00|8682.8|8667.8|8686.8|8671.8|8686.8|8671.8|8682.8|8667.8|6
1616049600000|2021-03-18 06:40:00|8687.3|8672.3|8693.3|8678.3|8694.7|8679.7|8687.3|8672.3|8
1616049900000|2021-03-18 06:45:00|8694.2|8679.2|8690.1|8675.1|8699.1|8684.1|8690.1|8675.1|7
1616050200000|2021-03-18 06:50:00|8690.6|8675.6|8687.1|8672.1|8690.6|8675.6|8686.1|8671.1|3
1616050500000|2021-03-18 06:55:00|8686.6|8671.6|8689.1|8674.1|8691.7|8676.7|8682.6|8667.6|7
1616050800000|2021-03-18 07:00:00|8688.1|8673.1|8679.7|8664.7|8688.1|8673.1|8679.7|8664.7|5
1616051100000|2021-03-18 07:05:00|8680.1|8665.1|8685.2|8670.2|8685.2|8670.2|8678.6|8663.6|12
1616051400000|2021-03-18 07:10:00|||||||||1
1616051700000|2021-03-18 07:15:00|8684.7|8669.7|8680.1|8665.1|8684.7|8669.7|8678.6|8663.6|7
1616052000000|2021-03-18 07:20:00|8680.6|8665.6|8680.2|8665.2|8682.1|8667.1|8680.2|8665.2|2
1616052300000|2021-03-18 07:25:00|8680.3|8665.3|8671.3|8656.3|8680.3|8665.3|8671.3|8656.3|7
1616052600000|2021-03-18 07:30:00|8670.8|8655.8|8661.7|8646.7|8670.8|8655.8|8661.7|8646.7|5
1616052900000|2021-03-18 07:35:00|8661.2|8646.2|8653|8638|8661.2|8646.2|8649.3|8634.3|71
1616053200000|2021-03-18 07:40:00|8652.8|8637.8|8651.3|8636.3|8654.8|8639.8|8649.3|8634.3|23
1616053500000|2021-03-18 07:45:00|8653|8638|8634.7|8619.7|8654.3|8639.3|8633.2|8618.2|49
1616053800000|2021-03-18 07:50:00|8633.7|8618.7|8612.5|8597.5|8633.7|8618.7|8612.5|8597.5|86
1616054100000|2021-03-18 07:55:00|8612.8|8597.8|8630.1|8615.1|8630.1|8615.1|8607.5|8592.5|75
1616054400000|2021-03-18 08:00:00|8632.2|8617.2|8618|8603|8632.5|8617.5|8617.6|8602.6|33
1616054700000|2021-03-18 08:05:00|8620.5|8605.5|8618.8|8603.8|8624|8609|8618.5|8603.5|19
1616055000000|2021-03-18 08:10:00|8618|8603|8608|8593|8618|8603|8604.5|8589.5|18
1616055300000|2021-03-18 08:15:00|8607.5|8592.5|8605.4|8590.4|8607.9|8592.9|8600.1|8585.1|37
1616055600000|2021-03-18 08:20:00|8605|8590|8600.8|8585.8|8605|8590|8597.5|8582.5|29
1616055900000|2021-03-18 08:25:00|8602.5|8587.5|8600.9|8585.9|8604|8589|8592.6|8577.6|89
1616056200000|2021-03-18 08:30:00|8600.4|8585.4|8601.5|8586.5|8601.5|8586.5|8598.4|8583.4|8
1616056500000|2021-03-18 08:35:00|8601.1|8586.1|8600|8585|8601.1|8586.1|8593.1|8578.1|17
1616056800000|2021-03-18 08:40:00|8600.4|8585.4|8598.3|8583.3|8607|8592|8597.5|8582.5|18
1616057100000|2021-03-18 08:45:00|8597.9|8582.9|8560.2|8545.2|8598.4|8583.4|8559.7|8544.7|61
1616057400000|2021-03-18 08:50:00|8559.2|8544.2|8571.6|8556.6|8571.7|8556.7|8559.2|8544.2|79
1616057700000|2021-03-18 08:55:00|8572|8557|8576.6|8561.6|8577.6|8562.6|8572|8557|20
1616058000000|2021-03-18 09:00:00|8576.1|8561.1|8594.3|8579.3|8594.3|8579.3|8575.7|8560.7|36
1616058300000|2021-03-18 09:05:00|8598.5|8583.5|8611.7|8596.7|8613.8|8598.8|8598.5|8583.5|6
1616058600000|2021-03-18 09:10:00|8613|8598|8618.8|8603.8|8620.8|8605.8|8613|8598|0
1616058900000|2021-03-18 09:15:00|8623.3|8608.3|8644.3|8629.3|8644.8|8629.8|8623.3|8608.3|29
1616059200000|2021-03-18 09:20:00|8644.4|8629.4|8655.3|8640.3|8659.8|8644.8|8643.8|8628.8|26
1616059500000|2021-03-18 09:25:00|8654.8|8639.8|8652.4|8637.4|8654.8|8639.8|8644.3|8629.3|34
1616059800000|2021-03-18 09:30:00|8652.3|8637.3|8646.5|8631.5|8652.3|8637.3|8646.5|8631.5|6
1616060100000|2021-03-18 09:35:00|8646.9|8631.9|8642.5|8627.5|8646.9|8631.9|8642.5|8627.5|1
1616060400000|2021-03-18 09:40:00|8642|8627|8646.9|8631.9|8647.4|8632.4|8638.9|8623.9|5
1616060700000|2021-03-18 09:45:00|8646.4|8631.4|8651.9|8636.9|8651.9|8636.9|8643.9|8628.9|5
1616061000000|2021-03-18 09:50:00|8651.3|8636.3|8652.4|8637.4|8652.9|8637.9|8649.9|8634.9|6
1616061300000|2021-03-18 09:55:00|8652|8637|8649.4|8634.4|8652|8637|8648.4|8633.4|23
1616061600000|2021-03-18 10:00:00|8648.9|8633.9|8652.4|8637.4|8656.3|8641.3|8648.9|8633.9|11
1616061900000|2021-03-18 10:05:00|8655.9|8640.9|8649|8634|8663.3|8648.3|8649|8634|18
1616062200000|2021-03-18 10:10:00|8648.9|8633.9|8646.9|8631.9|8650.9|8635.9|8646.4|8631.4|6
1616062500000|2021-03-18 10:15:00|8646.5|8631.5|8638.4|8623.4|8646.5|8631.5|8638.4|8623.4|2
1616062800000|2021-03-18 10:20:00|8638.9|8623.9|8636.9|8621.9|8638.9|8623.9|8636.9|8621.9|0
1616063100000|2021-03-18 10:25:00|8636.4|8621.4|8645.5|8630.5|8645.5|8630.5|8636.4|8621.4|6
1616063400000|2021-03-18 10:30:00|8646|8631|8650.4|8635.4|8651.8|8636.8|8646|8631|6
1616063700000|2021-03-18 10:35:00|8651.3|8636.3|8649.9|8634.9|8651.3|8636.3|8649.9|8634.9|1
1616064000000|2021-03-18 10:40:00|8646.5|8631.5|8655.5|8640.5|8655.5|8640.5|8646.5|8631.5|5
1616064300000|2021-03-18 10:45:00|8658|8643|8658.5|8643.5|8658.5|8643.5|8652.5|8637.5|9
1616064600000|2021-03-18 10:50:00|8659.3|8644.3|8662.3|8647.3|8662.3|8647.3|8659.3|8644.3|3
1616064900000|2021-03-18 10:55:00|8664.4|8649.4|8664.5|8649.5|8670.8|8655.8|8663|8648|10
1616065200000|2021-03-18 11:00:00|8664.1|8649.1|8666.3|8651.3|8666.3|8651.3|8655.4|8640.4|11
1616065500000|2021-03-18 11:05:00|8663|8648|8662|8647|8663.5|8648.5|8658|8643|24
1616065800000|2021-03-18 11:10:00|8662.5|8647.5|8655.5|8640.5|8662.5|8647.5|8655.5|8640.5|4
1616066100000|2021-03-18 11:15:00|8655.1|8640.1|8645.5|8630.5|8655.1|8640.1|8645.5|8630.5|7
1616066400000|2021-03-18 11:20:00|8645.1|8630.1|8646.7|8631.7|8647.5|8632.5|8644.5|8629.5|3
1616066700000|2021-03-18 11:25:00|8646.2|8631.2|8636.4|8621.4|8646.2|8631.2|8634.1|8619.1|14
1616067000000|2021-03-18 11:30:00|8637.4|8622.4|8633.9|8618.9|8637.4|8622.4|8633.9|8618.9|1
1616067300000|2021-03-18 11:35:00|8633.4|8618.4|8630|8615|8637.4|8622.4|8630|8615|8
1616067600000|2021-03-18 11:40:00|8631.5|8616.5|8631.6|8616.6|8637.5|8622.5|8630|8615|7
1616067900000|2021-03-18 11:45:00|8630.8|8615.8|8635.8|8620.8|8637.1|8622.1|8630|8615|5
1616068200000|2021-03-18 11:50:00|8635.7|8620.7|8633.6|8618.6|8635.7|8620.7|8629.2|8614.2|12
1616068500000|2021-03-18 11:55:00|8634.9|8619.9|8636.6|8621.6|8636.6|8621.6|8633.1|8618.1|3
1616068800000|2021-03-18 12:00:00|8636.2|8621.2|8644.2|8629.2|8655.1|8640.1|8635.6|8620.6|10
1616069100000|2021-03-18 12:05:00|8644.1|8629.1|8640.2|8625.2|8649.6|8634.6|8640.2|8625.2|25
1616069400000|2021-03-18 12:10:00|8640.7|8625.7|8643.5|8628.5|8646.6|8631.6|8634.7|8619.7|27
1616069700000|2021-03-18 12:15:00|8643.1|8628.1|8642.5|8627.5|8647.4|8632.4|8639.6|8624.6|45
1616070000000|2021-03-18 12:20:00|8644.2|8629.2|8639.2|8624.2|8647.1|8632.1|8638.6|8623.6|44
1616070300000|2021-03-18 12:25:00|8639.5|8624.5|8649.3|8634.3|8651.1|8636.1|8639.5|8624.5|26
1616070600000|2021-03-18 12:30:00|8650.9|8635.9|8694.9|8679.9|8735.5|8720.5|8650.9|8635.3|344
1616070900000|2021-03-18 12:35:00|8695.8|8680.8|8670.6|8655.6|8695.9|8680.9|8669.1|8654.1|75
1616071200000|2021-03-18 12:40:00|8668.1|8653.1|8662.5|8647.5|8678.5|8663.5|8661.5|8646.5|82
1616071500000|2021-03-18 12:45:00|8662.6|8647.6|8672.7|8657.7|8672.7|8657.7|8655.2|8640.2|107
1616071800000|2021-03-18 12:50:00|8673.2|8658.2|8674.7|8659.7|8676.8|8661.8|8667.2|8652.2|56
1616072100000|2021-03-18 12:55:00|8674.3|8659.3|8682.2|8667.2|8682.7|8667.7|8670.2|8655.2|29
1616072400000|2021-03-18 13:00:00|8678.9|8663.9|8682.7|8667.7|8685.6|8670.6|8674.8|8659.8|61
1616072700000|2021-03-18 13:05:00|8683.7|8668.7|8684.2|8669.2|8690.2|8675.2|8678|8663|86
1616073000000|2021-03-18 13:10:00|8684.1|8669.1|8685.7|8670.7|8698.7|8683.7|8677.8|8662.8|100
1616073300000|2021-03-18 13:15:00|8686.2|8671.2|8688.2|8673.2|8692.6|8677.6|8682.1|8667.1|119
1616073600000|2021-03-18 13:20:00|8689|8674|8689.5|8674.5|8693.5|8678.5|8687.7|8672.7|39
1616073900000|2021-03-18 13:25:00|8689.1|8674.1|8692.7|8677.7|8694.5|8679.5|8685.7|8670.7|48
1616074200000|2021-03-18 13:30:00|8692.1|8677.1|8709.6|8694.6|8711.1|8696.1|8689.2|8674.2|121
1616074500000|2021-03-18 13:35:00|8710|8695|8708.7|8693.7|8713.1|8698.1|8696.1|8681.1|73
1616074800000|2021-03-18 13:40:00|8709.2|8694.2|8714.2|8699.2|8734.9|8719.9|8708.7|8693.7|157
1616075100000|2021-03-18 13:45:00|8715.3|8700.3|8706.8|8691.8|8718.7|8703.7|8704.9|8689.9|96
1616075400000|2021-03-18 13:50:00|8708.2|8693.2|8707.7|8692.7|8713.6|8698.6|8703.3|8688.3|30
1616075700000|2021-03-18 13:55:00|8710.2|8695.2|8714.3|8699.3|8715.7|8700.7|8706|8691|39
1616076000000|2021-03-18 14:00:00|8715.5|8700.5|8713.8|8698.8|8720.7|8705.7|8705.5|8690.5|74
1616076300000|2021-03-18 14:05:00|8713|8698|8707.3|8692.3|8718.2|8703.2|8704.9|8689.9|26
1616076600000|2021-03-18 14:10:00|8706.9|8691.9|8702.2|8687.2|8706.9|8691.9|8696.9|8681.9|41
1616076900000|2021-03-18 14:15:00|8703.1|8688.1|8703.3|8688.3|8704.2|8689.2|8693.3|8678.3|42
1616077200000|2021-03-18 14:20:00|8703.2|8688.2|8700.2|8685.2|8703.7|8688.7|8696.2|8681.2|51
1616077500000|2021-03-18 14:25:00|8700.3|8685.3|8683.4|8668.4|8705.8|8690.8|8683.4|8668.4|145
1616077800000|2021-03-18 14:30:00|8685.1|8670.1|8694.3|8679.3|8701.8|8686.8|8681.3|8666.3|106
1616078100000|2021-03-18 14:35:00|8695.2|8680.2|8691.3|8676.3|8701.8|8686.8|8690.8|8675.8|74
1616078400000|2021-03-18 14:40:00|8690.8|8675.8|8689.8|8674.8|8698.3|8683.3|8686.2|8671.2|68
1616078700000|2021-03-18 14:45:00|8689.3|8674.3|8663.5|8648.5|8696.8|8681.8|8655.1|8640.1|153
1616079000000|2021-03-18 14:50:00|8661.8|8646.8|8664.9|8649.9|8668.8|8653.8|8652.4|8637.4|149
1616079300000|2021-03-18 14:55:00|8665.7|8650.7|8664.5|8649.5|8669.8|8654.8|8660.4|8645.4|84
1616079600000|2021-03-18 15:00:00|8664.4|8649.4|8675.3|8660.3|8677.4|8662.4|8664.4|8649.4|86
1616079900000|2021-03-18 15:05:00|8675.1|8660.1|8661.1|8646.1|8682.4|8667.4|8661.1|8646.1|39
1616080200000|2021-03-18 15:10:00|8660.9|8645.9|8649.3|8634.3|8661.4|8646.4|8645.9|8630.9|59
1616080500000|2021-03-18 15:15:00|8649.8|8634.8|8662.9|8647.9|8666.4|8651.4|8649.8|8634.8|39
1616080800000|2021-03-18 15:20:00|8659.9|8644.9|8657.6|8642.6|8667|8652|8654.5|8639.5|44
1616081100000|2021-03-18 15:25:00|8657.1|8642.1|8667.1|8652.1|8674|8659|8654.6|8639.6|78
1616081400000|2021-03-18 15:30:00|8667.6|8652.6|8658.7|8643.7|8670|8655|8658.2|8643.2|23
1616081700000|2021-03-18 15:35:00|8659.2|8644.2|8664.6|8649.6|8671.1|8656.1|8654.2|8639.2|50
1616082000000|2021-03-18 15:40:00|8664.7|8649.7|8664.7|8649.7|8673.1|8658.1|8664.1|8649.1|30
1616082300000|2021-03-18 15:45:00|8664.6|8649.6|8661.2|8646.2|8671.6|8656.6|8658.3|8643.3|27
1616082600000|2021-03-18 15:50:00|8662.6|8647.6|8663.6|8648.6|8668.5|8653.5|8660.6|8645.6|36
1616082900000|2021-03-18 15:55:00|8664.4|8649.4|8666.6|8651.6|8669.5|8654.5|8652.7|8637.7|29
1616083200000|2021-03-18 16:00:00|8664.9|8649.9|8662.7|8647.7|8672.9|8657.9|8661.1|8646.1|57
1616083500000|2021-03-18 16:05:00|8663.7|8648.7|8657|8642|8663.7|8648.7|8649.7|8634.7|39
1616083800000|2021-03-18 16:10:00|8657.5|8642.5|8661.6|8646.6|8666.5|8651.5|8655.1|8640.1|38
1616084100000|2021-03-18 16:15:00|8664.1|8649.1|8653.5|8638.5|8666|8651|8650.6|8635.6|25
1616084400000|2021-03-18 16:20:00|8655|8640|8653.5|8638.5|8656.2|8641.2|8648.6|8633.6|36
1616084700000|2021-03-18 16:25:00|8654|8639|8653.6|8638.6|8657.1|8642.1|8648.3|8633.3|25
1616085000000|2021-03-18 16:30:00|8652.6|8637.6|8644.6|8629.6|8653.6|8638.6|8641.7|8626.7|28
1616085300000|2021-03-18 16:35:00|8644.7|8629.7|8650.1|8635.1|8650.1|8635.1|8643.1|8628.1|27
1616085600000|2021-03-18 16:40:00|8650.9|8635.9|8643.2|8628.2|8652.1|8637.1|8641.2|8626.2|30
1616085900000|2021-03-18 16:45:00|8642.7|8627.7|8647.2|8632.2|8651.1|8636.1|8642.7|8627.7|55
1616086200000|2021-03-18 16:50:00|8648|8633|8643.2|8628.2|8651.1|8636.1|8641.7|8626.7|54
1616086500000|2021-03-18 16:55:00|8641.7|8626.7|8630.3|8615.3|8645.1|8630.1|8612.3|8597.3|98
1616086800000|2021-03-18 17:00:00|8628.3|8613.3|8615.3|8600.3|8628.3|8613.3|8614.8|8599.8|38
1616087100000|2021-03-18 17:05:00|8615.6|8600.6|8626.4|8611.4|8627.8|8612.8|8615.6|8600.6|57
1616087400000|2021-03-18 17:10:00|8625.9|8610.9|8611.3|8596.3|8625.9|8610.9|8610.7|8595.7|62
1616087700000|2021-03-18 17:15:00|8611.2|8596.2|8612.7|8597.7|8613.7|8598.7|8610.7|8595.7|121
1616088000000|2021-03-18 17:20:00|8613.1|8598.1|8611.1|8596.1|8613.7|8598.7|8610.6|8595.6|74
1616088300000|2021-03-18 17:25:00|8610.7|8595.7|8604.6|8589.6|8613.7|8598.7|8604.6|8589.6|62
1616088600000|2021-03-18 17:30:00|8602.8|8587.8|8596.6|8581.6|8607.6|8592.6|8595.1|8580.1|102
1616088900000|2021-03-18 17:35:00|8595.1|8580.1|8601.5|8586.5|8601.5|8586.5|8595.1|8580.1|83
1616089200000|2021-03-18 17:40:00|8601.1|8586.1|8612|8597|8612.5|8597.5|8601|8586|81
1616089500000|2021-03-18 17:45:00|8611.5|8596.5|8610.1|8595.1|8612.5|8597.5|8608.1|8593.1|40
1616089800000|2021-03-18 17:50:00|8611.1|8596.1|8610|8595|8611.5|8596.5|8605.1|8590.1|23
1616090100000|2021-03-18 17:55:00|8611|8596|8597.2|8582.2|8611|8596|8596.2|8581.2|148
1616090400000|2021-03-18 18:00:00|8596.2|8581.2|8590.5|8575.5|8598.2|8583.2|8589.6|8574.6|124
1616090700000|2021-03-18 18:05:00|8590.4|8575.4|8582.1|8567.1|8590.9|8575.9|8575.6|8560.6|259
1616091000000|2021-03-18 18:10:00|8581.5|8566.5|8570|8555|8583|8568|8566.4|8551.4|440
1616091300000|2021-03-18 18:15:00|8570.1|8555.1|8575.9|8560.9|8576.9|8561.9|8569.3|8554.3|364
1616115600000|2021-03-19 01:00:00|8592.3|8577.3|8580.6|8565.6|8602.3|8578.3|8572.8|8557.8|51
1616115900000|2021-03-19 01:05:00|8580.2|8565.2|8581.1|8566.1|8582.6|8567.6|8577.5|8562.5|30
1616116200000|2021-03-19 01:10:00|8578.8|8563.8|8567.9|8552.9|8578.8|8563.8|8567.9|8552.9|12
1616116500000|2021-03-19 01:15:00|8567.5|8552.5|8565.3|8550.3|8568.2|8553.2|8551.9|8536.9|42
1616116800000|2021-03-19 01:20:00|8565.4|8550.4|8577.5|8562.5|8580|8565|8565.4|8550.4|4
1616117100000|2021-03-19 01:25:00|8575.4|8560.4|8577|8562|8577.5|8562.5|8575.3|8560.3|5
1616117400000|2021-03-19 01:30:00|8577.4|8562.4|8578|8563|8578|8563|8577.4|8562.4|1
1616117700000|2021-03-19 01:35:00|8579.3|8564.3|8578.1|8563.1|8579.9|8564.9|8577.6|8562.6|0
1616118000000|2021-03-19 01:40:00|8578.8|8563.8|8584|8569|8584.1|8569.1|8578.8|8563.8|40
1616118300000|2021-03-19 01:45:00|8583.2|8568.2|8580.1|8565.1|8583.5|8568.5|8580.1|8565.1|32
1616118600000|2021-03-19 01:50:00|8581.9|8566.9|8583.4|8568.4|8583.4|8568.4|8580.4|8565.4|8
1616118900000|2021-03-19 01:55:00|8582.8|8567.8|8580.6|8565.6|8583.4|8568.4|8580.1|8565.1|19
1616119200000|2021-03-19 02:00:00|8580.1|8565.1|8578.5|8563.5|8583.9|8568.9|8575.1|8560.1|46
1616119500000|2021-03-19 02:05:00|8576.8|8561.8|8578.6|8563.6|8579.4|8564.4|8575.1|8560.1|8
1616119800000|2021-03-19 02:10:00|8576.1|8561.1|8578.1|8563.1|8579|8564|8575.1|8560.1|25
1616120100000|2021-03-19 02:15:00|8577.6|8562.6|8577.6|8562.6|8577.6|8562.6|8575.1|8560.1|5
1616120400000|2021-03-19 02:20:00|8576.6|8561.6|8557.3|8542.3|8576.6|8561.6|8555.6|8540.6|60
1616120700000|2021-03-19 02:25:00|8557.2|8542.2|8563|8548|8563|8548|8556.8|8541.8|33
1616121000000|2021-03-19 02:30:00|8559.5|8544.5|8566.9|8551.9|8572.5|8553.4|8558.5|8542.4|5
1616121300000|2021-03-19 02:35:00|8564.9|8549.9|8564|8549|8572.1|8553.4|8560.5|8545.5|4
1616121600000|2021-03-19 02:40:00|8563.5|8548.5|8563|8548|8563.5|8548.5|8563|8548|0
1616121900000|2021-03-19 02:45:00|8562.1|8547.1|8567|8552|8567|8552|8560.5|8545.5|1
1616122200000|2021-03-19 02:50:00|8564.1|8549.1|8567|8552|8568|8553|8563.5|8548.5|6
1616122500000|2021-03-19 02:55:00|8567.1|8552.1|8567.1|8552.1|8567.1|8552.1|8566.6|8551.6|3
1616122800000|2021-03-19 03:00:00|8567|8552|8562.5|8547.5|8571.6|8552|8561.1|8546.1|10
1616123100000|2021-03-19 03:05:00|8563|8548|8563.8|8548.8|8564.3|8549.3|8563|8548|2
1616123400000|2021-03-19 03:10:00|8563.7|8548.7|8559.2|8544.2|8566.5|8548.7|8559.2|8541.5|11
1616123700000|2021-03-19 03:15:00|8559.6|8544.6|8559.6|8544.6|8559.6|8544.6|8556.8|8541.8|3
1616124000000|2021-03-19 03:20:00|8559.2|8544.2|8559.6|8544.6|8560|8545|8559.2|8544.2|3
1616124300000|2021-03-19 03:25:00|8557.9|8542.9|8546.4|8531.4|8557.9|8542.9|8546|8531|17
1616124600000|2021-03-19 03:30:00|8546.8|8531.8|8548.2|8533.2|8548.8|8533.8|8546.8|8531.8|5
1616124900000|2021-03-19 03:35:00|8550.1|8535.1|8549.6|8534.6|8550.4|8535.4|8548.9|8533.9|2
1616125200000|2021-03-19 03:40:00|8549.5|8534.5|8550.9|8535.9|8552.4|8537.4|8548.9|8533.9|4
1616125500000|2021-03-19 03:45:00|8551.7|8536.7|8565.5|8540.5|8565.5|8540.5|8551.7|8536.7|5
1616125800000|2021-03-19 03:50:00|8564.7|8539.7|8563.5|8538.5|8564.7|8539.7|8563.5|8538.5|1
1616126100000|2021-03-19 03:55:00|8564.5|8539.5|8564.5|8539.5|8564.5|8539.5|8564.5|8539.5|0
1616126400000|2021-03-19 04:00:00|8563|8548|8564.1|8549.1|8564.1|8549.1|8563|8548|1
1616126700000|2021-03-19 04:05:00|||||||||1
1616127300000|2021-03-19 04:15:00|8564.2|8549.2|8561.6|8546.6|8564.2|8549.2|8561.6|8546.6|21
1616127600000|2021-03-19 04:20:00|8560.3|8545.3|8560.1|8545.1|8560.3|8545.3|8560.1|8545.1|0
1616127900000|2021-03-19 04:25:00|8559.1|8544.1|8561.1|8546.1|8561.1|8546.1|8559.1|8544.1|1
1616128200000|2021-03-19 04:30:00|8560.3|8545.3|8560.1|8545.1|8561.1|8546.1|8560.1|8545.1|2
1616128500000|2021-03-19 04:35:00|8561.1|8546.1|8560.6|8545.6|8561.1|8546.1|8560.6|8545.6|2
1616129100000|2021-03-19 04:45:00|8561.1|8546.1|8559.6|8544.6|8561.1|8546.1|8559.6|8544.6|0
1616129400000|2021-03-19 04:50:00|8559.4|8544.4|8559.4|8544.4|8559.4|8544.4|8559.4|8544.4|0
1616129700000|2021-03-19 04:55:00|8559.8|8544.8|8559|8544|8561|8546|8559|8544|0
1616130000000|2021-03-19 05:00:00|8558|8543|8551.8|8536.8|8558|8543|8551.8|8536.8|9
1616130300000|2021-03-19 05:05:00|8551.7|8536.7|8552.6|8537.6|8552.6|8537.6|8551.7|8536.7|0
1616130900000|2021-03-19 05:15:00|8553.1|8538.1|8553.1|8538.1|8553.1|8538.1|8553.1|8538.1|2
1616131200000|2021-03-19 05:20:00|8552.6|8537.6|8551.1|8536.1|8552.6|8537.6|8549.6|8534.6|4
1616131500000|2021-03-19 05:25:00|||||||||2
1616131800000|2021-03-19 05:30:00|8550.6|8535.6|8536.2|8521.2|8550.6|8535.6|8533.3|8518.3|61
1616132100000|2021-03-19 05:35:00|8535.8|8520.8|8534.1|8519.1|8535.8|8520.8|8534.1|8519.1|11
1616132400000|2021-03-19 05:40:00|8533.5|8518.5|8529.8|8514.8|8533.6|8518.6|8529.8|8514.8|11
1616132700000|2021-03-19 05:45:00|8529.3|8514.3|8527.8|8512.8|8529.3|8514.3|8527.8|8512.8|8
1616133000000|2021-03-19 05:50:00|8527.3|8512.3|8519.7|8504.7|8529.3|8514.3|8519.4|8504.4|44
1616133300000|2021-03-19 05:55:00|8519.6|8504.6|8516.2|8501.2|8519.7|8504.7|8516.1|8501.1|17
1616133600000|2021-03-19 06:00:00|8516.7|8501.7|8518|8503|8519.2|8504.2|8515.2|8500.2|16
1616133900000|2021-03-19 06:05:00|8518.1|8503.1|8514.7|8499.7|8518.1|8503.1|8513.3|8498.3|57
1616134200000|2021-03-19 06:10:00|8514.3|8499.3|8498.6|8483.6|8514.7|8499.7|8498.1|8483.1|108
1616134500000|2021-03-19 06:15:00|8499|8484|8488.1|8473.1|8499|8484|8487.2|8472.2|21
1616134800000|2021-03-19 06:20:00|8487.7|8472.7|8488.1|8473.1|8488.1|8473.1|8482.1|8467.1|34
1616135100000|2021-03-19 06:25:00|8490.1|8475.1|8495.5|8480.5|8496.5|8481.5|8490.1|8475.1|10
1616135400000|2021-03-19 06:30:00|8494.9|8479.9|8484.4|8469.4|8494.9|8479.9|8482.1|8467.1|41
1616135700000|2021-03-19 06:35:00|8496|8471|8488.2|8473.2|8496|8478.6|8487.1|8471|40
1616136000000|2021-03-19 06:40:00|8488.6|8473.6|8493.2|8478.2|8493.2|8478.2|8487.7|8472.7|15
1616136300000|2021-03-19 06:45:00|8493.6|8478.6|8497.7|8482.7|8497.7|8482.7|8493.6|8478.6|8
1616136600000|2021-03-19 06:50:00|8497.8|8482.8|8493.3|8478.3|8501.8|8486.8|8492.8|8477.8|19
1616136900000|2021-03-19 06:55:00|8492.8|8477.8|8487.9|8472.9|8492.8|8477.8|8479.8|8464.8|22
1616137200000|2021-03-19 07:00:00|8487.7|8472.7|8478.4|8463.4|8487.7|8472.7|8477.4|8462.4|9
1616137500000|2021-03-19 07:05:00|8478.7|8463.7|8485.4|8470.4|8485.4|8470.4|8478.7|8463.7|5
1616137800000|2021-03-19 07:10:00|8489.3|8474.3|8486.3|8471.3|8489.3|8474.3|8485.8|8470.8|15
1616138100000|2021-03-19 07:15:00|8490|8475|8493.1|8478.1|8507.7|8478.1|8489.8|8470.2|18
1616138400000|2021-03-19 07:20:00|8490.6|8475.6|8501.1|8486.1|8503.3|8488.3|8490.6|8474.3|8
1616138700000|2021-03-19 07:25:00|8501.6|8486.6|8501.6|8486.6|8504.7|8489.7|8501.1|8486.1|3
1616139000000|2021-03-19 07:30:00|8500.6|8485.6|8500.3|8485.3|8501.3|8486.3|8496.3|8481.3|9
1616139300000|2021-03-19 07:35:00|8498.7|8483.7|8499.9|8484.9|8501.3|8486.3|8497.3|8482.3|8
1616139600000|2021-03-19 07:40:00|8500.3|8485.3|8519.2|8504.2|8519.2|8504.2|8500.3|8485.3|21
1616139900000|2021-03-19 07:45:00|8520.7|8505.7|8527.3|8512.3|8529.3|8514.3|8512.8|8497.8|23
1616140200000|2021-03-19 07:50:00|8526.8|8511.8|8542|8527|8556.9|8527.4|8526|8511|17
1616140500000|2021-03-19 07:55:00|8542.8|8527.8|8554.4|8539.4|8554.4|8539.4|8540.9|8525.9|9
1616140800000|2021-03-19 08:00:00|8554.9|8539.9|8562.1|8547.1|8564.5|8549.5|8542.7|8527.7|47
1616141100000|2021-03-19 08:05:00|8561.4|8546.4|8553.3|8538.3|8563.6|8548.6|8552.8|8537.8|18
1616141400000|2021-03-19 08:10:00|8552.8|8537.8|8542.9|8527.9|8558.5|8543.5|8542.5|8527.5|21
1616141700000|2021-03-19 08:15:00|8543|8528|8539.5|8524.5|8549.5|8534.5|8539.5|8524.5|13
1616142000000|2021-03-19 08:20:00|8539.2|8524.2|8536.6|8521.6|8540.2|8524.5|8535.5|8514.9|3
1616142300000|2021-03-19 08:25:00|8537|8522|8545|8530|8545|8530|8533|8518|11
1616142600000|2021-03-19 08:30:00|8545.5|8530.5|8543.1|8528.1|8550.5|8535.5|8532.6|8517.6|14
1616142900000|2021-03-19 08:35:00|8541.1|8526.1|8541.6|8526.6|8541.7|8526.7|8532.6|8517.6|6
1616143200000|2021-03-19 08:40:00|8541.7|8526.7|8540.2|8525.2|8541.7|8526.7|8535.7|8520.7|4
1616143500000|2021-03-19 08:45:00|8540.1|8525.1|8534.7|8519.7|8541.6|8526.6|8534.7|8519.7|2
1616143800000|2021-03-19 08:50:00|8534.2|8519.2|8535.1|8520.1|8537.7|8522.7|8531.7|8516.7|4
1616144100000|2021-03-19 08:55:00|8538.3|8500.8|8526.8|8511.8|8538.3|8511.8|8524.2|8496.2|6
1616144400000|2021-03-19 09:00:00|8526.7|8511.7|8533.8|8518.8|8539.7|8524.7|8526.6|8506.2|90
1616144700000|2021-03-19 09:05:00|8533.4|8518.4|8538.4|8523.4|8538.4|8523.4|8533.3|8518.3|2
1616145000000|2021-03-19 09:10:00|8537.3|8522.3|8548.3|8533.3|8548.3|8533.3|8535.7|8520.7|7
1616145300000|2021-03-19 09:15:00|8548.8|8533.8|8545.5|8530.5|8550.3|8535.3|8545.3|8530.3|11
1616145600000|2021-03-19 09:20:00|8544.7|8529.7|8544.5|8529.5|8546.6|8531.6|8540.4|8525.4|8
1616145900000|2021-03-19 09:25:00|8544.1|8529.1|8534.5|8519.5|8545|8530|8533.1|8518.1|19
1616146200000|2021-03-19 09:30:00|8535.8|8520.8|8534.1|8519.1|8538.5|8523.5|8533.6|8518.6|10
1616146500000|2021-03-19 09:35:00|8533.6|8518.6|8515|8500|8535.5|8520.5|8515|8500|48
1616146800000|2021-03-19 09:40:00|8514.6|8499.6|8513.6|8498.6|8514.6|8499.6|8507.1|8492.1|4
1616147100000|2021-03-19 09:45:00|8513.2|8498.2|8512.5|8497.5|8521|8506|8512.5|8497.5|10
1616147400000|2021-03-19 09:50:00|8512.6|8497.6|8508|8493|8512.6|8497.6|8504.6|8489.6|13
1616147700000|2021-03-19 09:55:00|8508.8|8493.8|8491.1|8476.1|8509|8494|8491.1|8476.1|19
1616148000000|2021-03-19 10:00:00|8490.2|8475.2|8494.5|8479.5|8496|8481|8482|8467|24
1616148300000|2021-03-19 10:05:00|8494.1|8479.1|8497|8482|8499.9|8484.9|8492.5|8477.5|19
1616148600000|2021-03-19 10:10:00|8495.5|8480.5|8494|8479|8495.5|8480.5|8490.6|8475.6|9
1616148900000|2021-03-19 10:15:00|8495.2|8480.2|8509.2|8494.2|8511|8496|8495.2|8480.2|31
1616149200000|2021-03-19 10:20:00|8509|8494|8502.1|8487.1|8509|8494|8497.6|8482.6|20
1616149500000|2021-03-19 10:25:00|8503.1|8488.1|8508.2|8493.2|8510.1|8495.1|8503.1|8488.1|10
1616149800000|2021-03-19 10:30:00|8509|8494|8513|8498|8514|8499|8508.1|8493.1|6
1616150100000|2021-03-19 10:35:00|8513.8|8498.8|8515|8500|8516|8501|8513|8498|10
1616150400000|2021-03-19 10:40:00|8514|8499|8514|8499|8514|8499|8513.5|8498.5|0
1616150700000|2021-03-19 10:45:00|8511.6|8496.6|8507.2|8492.2|8511.6|8496.6|8507.2|8492.2|3
1616151000000|2021-03-19 10:50:00|8507.1|8492.1|8506.9|8491.9|8507.5|8492.5|8505.6|8490.6|36
1616151300000|2021-03-19 10:55:00|8506.5|8491.5|8504.7|8489.7|8506.8|8491.8|8501.8|8486.8|14
1616151600000|2021-03-19 11:00:00|8504.8|8489.8|8497.3|8482.3|8504.8|8489.8|8493.3|8478.3|8
1616151900000|2021-03-19 11:05:00|8497.9|8482.9|8496.3|8481.3|8497.9|8482.9|8496.3|8481.3|0
1616152200000|2021-03-19 11:10:00|8500.3|8485.3|8498.8|8483.8|8500.3|8485.3|8496.8|8481.8|8
1616152500000|2021-03-19 11:15:00|8498.3|8483.3|8497.3|8482.3|8499.4|8484.4|8496.3|8481.3|3
1616152800000|2021-03-19 11:20:00|8498.3|8483.3|8502.4|8487.4|8503.9|8488.9|8496.3|8481.3|6
1616153100000|2021-03-19 11:25:00|8499.9|8484.9|8498.9|8483.9|8501.3|8486.3|8497.3|8482.3|7
1616153400000|2021-03-19 11:30:00|8497.9|8482.9|8500.3|8485.3|8501.4|8486.4|8497.9|8482.9|13
1616153700000|2021-03-19 11:35:00|8499.9|8484.9|8502.9|8487.9|8503.9|8488.9|8499.9|8484.9|11
1616154000000|2021-03-19 11:40:00|8502|8487|8519.9|8504.9|8521.3|8506.3|8501.9|8486.9|21
1616154300000|2021-03-19 11:45:00|8519.5|8504.5|8506.9|8491.9|8519.5|8504.5|8506.9|8491.9|5
1616154600000|2021-03-19 11:50:00|8508|8493|8510.8|8495.8|8510.8|8495.8|8508|8493|3
1616154900000|2021-03-19 11:55:00|8510.3|8495.3|8504.5|8489.5|8511.3|8496.3|8504.5|8489.5|8
1616155200000|2021-03-19 12:00:00|8499.2|8484.2|8493.4|8478.4|8499.2|8484.2|8490.4|8475.4|38
1616155500000|2021-03-19 12:05:00|8491.4|8476.4|8471|8456|8491.4|8476.4|8469.8|8454.8|94
1616155800000|2021-03-19 12:10:00|8471.9|8456.9|8464.4|8449.4|8473.4|8458.4|8462.9|8447.9|96
1616156100000|2021-03-19 12:15:00|8464|8449|8460.7|8445.7|8464.9|8449.9|8456.4|8441.4|96
1616156400000|2021-03-19 12:20:00|8460.9|8445.9|8449|8434|8460.9|8445.9|8444.8|8429.8|169
1616156700000|2021-03-19 12:25:00|8446.6|8431.6|8447.6|8432.6|8450.9|8435.9|8442.6|8427.6|90
1616157000000|2021-03-19 12:30:00|8446.6|8431.6|8454.6|8439.6|8455.7|8440.7|8446.6|8431.6|101
1616157300000|2021-03-19 12:35:00|8455.6|8440.6|8447.6|8432.6|8456.1|8441.1|8441.7|8426.7|84
1616157600000|2021-03-19 12:40:00|8446.8|8431.8|8448.8|8433.8|8460.2|8445.2|8444.1|8429.1|110
1616157900000|2021-03-19 12:45:00|8449.6|8434.6|8446.3|8431.3|8449.7|8434.7|8441.3|8426.3|40
1616158200000|2021-03-19 12:50:00|8444.8|8429.8|8445.3|8430.3|8454.8|8439.8|8443.9|8428.9|55
1616158500000|2021-03-19 12:55:00|8445.4|8430.4|8437.3|8422.3|8445.4|8430.4|8432.9|8417.9|92
1616158800000|2021-03-19 13:00:00|8437.4|8422.4|8436.4|8421.4|8443.8|8428.8|8428.9|8413.9|215
1616159100000|2021-03-19 13:05:00|8434.9|8419.9|8434.4|8419.4|8443.7|8428.7|8428.4|8413.4|143
1616159400000|2021-03-19 13:10:00|8433.4|8418.4|8429.6|8414.6|8444.6|8429.6|8429.6|8414.6|202
1616159700000|2021-03-19 13:15:00|8430.1|8415.1|8431.7|8416.7|8431.7|8416.7|8421.3|8406.3|360
1616160000000|2021-03-19 13:20:00|8430.7|8415.7|8419.7|8404.7|8430.7|8415.7|8419.3|8404.3|84
1616160300000|2021-03-19 13:25:00|8419.8|8404.8|8413.8|8398.8|8422.2|8407.2|8413.3|8398.3|114
1616160600000|2021-03-19 13:30:00|8413.2|8398.2|8428.6|8413.6|8428.6|8413.6|8405.2|8390.2|189
1616160900000|2021-03-19 13:35:00|8427.8|8412.8|8408.7|8393.7|8428.1|8413.1|8408.7|8393.7|85
1616161200000|2021-03-19 13:40:00|8408.2|8393.2|8408.3|8393.3|8421.1|8406.1|8398.7|8383.7|296
1616161500000|2021-03-19 13:45:00|8407.8|8392.8|8400.8|8385.8|8418.7|8403.7|8400.3|8385.3|147
1616161800000|2021-03-19 13:50:00|8400.7|8385.7|8399.8|8384.8|8409.8|8394.8|8399.8|8384.8|124
1616162100000|2021-03-19 13:55:00|8399.3|8384.3|8408.3|8393.3|8410.3|8395.3|8390.7|8375.7|199
1616162400000|2021-03-19 14:00:00|8410.8|8395.8|8406.9|8391.9|8415.7|8400.7|8398.4|8383.4|112
1616162700000|2021-03-19 14:05:00|8408.3|8393.3|8416.3|8401.3|8420.7|8405.7|8405.3|8390.3|81
1616163000000|2021-03-19 14:10:00|8415.8|8400.8|8414.9|8399.9|8422.2|8407.2|8408.8|8393.8|94
1616163300000|2021-03-19 14:15:00|8415.3|8400.3|8407.9|8392.9|8415.9|8400.9|8404.9|8389.9|130
1616163600000|2021-03-19 14:20:00|8408.2|8393.2|8427.1|8412.1|8432.1|8417.1|8407.3|8392.3|118
1616163900000|2021-03-19 14:25:00|8426.6|8411.6|8435.3|8420.3|8438.6|8423.6|8424.7|8409.7|113
1616164200000|2021-03-19 14:30:00|8435.1|8420.1|8481.1|8466.1|8481.4|8466.4|8429.1|8414.1|209
1616164500000|2021-03-19 14:35:00|8482.2|8467.2|8480.7|8465.7|8486.4|8471.4|8468.7|8453.7|150
1616164800000|2021-03-19 14:40:00|8479.4|8464.4|8497.4|8482.4|8505.7|8490.7|8469.7|8454.7|326
1616165100000|2021-03-19 14:45:00|8497.9|8482.9|8519.1|8504.1|8520.6|8505.6|8496.9|8481.9|153
1616165400000|2021-03-19 14:50:00|8519|8504|8547.6|8532.6|8554.6|8539.6|8515.1|8500.1|310
1616165700000|2021-03-19 14:55:00|8548.6|8533.6|8547.1|8532.1|8555.9|8540.9|8535.3|8520.3|128
1616166000000|2021-03-19 15:00:00|8547.5|8532.5|8569.9|8554.9|8574.7|8559.7|8547.5|8532.5|190
1616166300000|2021-03-19 15:05:00|8571|8556|8561.6|8546.6|8580.2|8565.2|8561.6|8546.6|145
1616166600000|2021-03-19 15:10:00|8560.5|8545.5|8563.3|8548.3|8576.4|8561.4|8556.5|8541.5|114
1616166900000|2021-03-19 15:15:00|8563.5|8548.5|8545.3|8530.3|8565.5|8550.5|8539.1|8524.1|90
1616167200000|2021-03-19 15:20:00|8544.9|8529.9|8545.1|8530.1|8554.4|8539.4|8542.1|8527.1|79
1616167500000|2021-03-19 15:25:00|8544.6|8529.6|8545.6|8530.6|8556.3|8541.3|8539.6|8524.6|143
1616167800000|2021-03-19 15:30:00|8545.1|8530.1|8551.3|8536.3|8555.2|8540.2|8542.6|8527.6|68
1616168100000|2021-03-19 15:35:00|8551.7|8536.7|8541.4|8526.4|8551.8|8536.8|8540.9|8525.9|29
1616168400000|2021-03-19 15:40:00|8542.4|8527.4|8544.8|8529.8|8546.3|8531.3|8538|8523|54
1616168700000|2021-03-19 15:45:00|8545|8530|8523.9|8508.9|8545.9|8530.9|8523.9|8508.9|72
1616169000000|2021-03-19 15:50:00|8522.6|8507.6|8510|8495|8525.4|8510.4|8510|8495|119
1616169300000|2021-03-19 15:55:00|8511.5|8496.5|8519.5|8504.5|8521|8506|8511.5|8496.5|62
1616169600000|2021-03-19 16:00:00|8519.1|8504.1|8528.5|8513.5|8532.8|8517.8|8518.6|8503.6|92
1616169900000|2021-03-19 16:05:00|8529|8514|8546.3|8531.3|8547.4|8532.4|8529|8514|70
1616170200000|2021-03-19 16:10:00|8545.9|8530.9|8534.3|8519.3|8546.3|8531.3|8527.9|8512.9|61
1616170500000|2021-03-19 16:15:00|8535.2|8520.2|8538.4|8523.4|8544.3|8529.3|8533.4|8518.4|65
1616170800000|2021-03-19 16:20:00|8538.8|8523.8|8539.8|8524.8|8542.4|8527.4|8533.6|8518.6|61
1616171100000|2021-03-19 16:25:00|8539.4|8524.4|8532.8|8517.8|8546.6|8531.6|8532.8|8517.8|85
1616171400000|2021-03-19 16:30:00|8533.7|8518.7|8541.7|8526.7|8544.7|8529.7|8529.8|8514.8|90
1616171700000|2021-03-19 16:35:00|8542.7|8527.7|8542.9|8527.9|8547.8|8532.8|8539.1|8524.1|75
1616172000000|2021-03-19 16:40:00|8542.4|8527.4|8541.4|8526.4|8542.4|8527.4|8535.8|8520.8|48
1616172300000|2021-03-19 16:45:00|8542.6|8527.6|8555.7|8540.7|8555.7|8540.7|8538.4|8523.4|52
1616172600000|2021-03-19 16:50:00|8557.7|8542.7|8577.1|8562.1|8580.1|8565.1|8557.7|8542.7|147
1616172900000|2021-03-19 16:55:00|8578.5|8563.5|8567.6|8552.6|8582.5|8567.5|8565.2|8550.2|109
1616173200000|2021-03-19 17:00:00|8568.4|8553.4|8583.2|8568.2|8583.2|8568.2|8568.4|8553.4|54
1616173500000|2021-03-19 17:05:00|8585.2|8570.2|8567.7|8552.7|8587.2|8572.2|8567.7|8552.7|124
1616173800000|2021-03-19 17:10:00|8567.6|8552.6|8563.3|8548.3|8568.6|8553.6|8560.3|8545.3|42
1616174100000|2021-03-19 17:15:00|8563.2|8548.2|8565.7|8550.7|8567.7|8552.7|8558.2|8543.2|77
1616174400000|2021-03-19 17:20:00|8566.1|8551.1|8567.7|8552.7|8568.7|8553.7|8560.3|8545.3|79
1616174700000|2021-03-19 17:25:00|8568.1|8553.1|8568.9|8553.9|8574.3|8559.3|8568.1|8553.1|37
1616175000000|2021-03-19 17:30:00|8567.8|8552.8|8561.4|8546.4|8568.2|8553.2|8554|8539|71
1616175300000|2021-03-19 17:35:00|8562.2|8547.2|8552|8537|8562.2|8547.2|8550.4|8535.4|46
1616175600000|2021-03-19 17:40:00|8552.5|8537.5|8565.8|8550.8|8565.8|8550.8|8552|8537|41
1616175900000|2021-03-19 17:45:00|8568|8553|8569.7|8554.7|8570.2|8555.2|8564.3|8549.3|55
1616176200000|2021-03-19 17:50:00|8568.2|8553.2|8574.5|8559.5|8574.5|8559.5|8561.8|8546.8|147
1616176500000|2021-03-19 17:55:00|8573.6|8558.6|8570.4|8555.4|8583.7|8568.7|8570.4|8555.4|67
1616176800000|2021-03-19 18:00:00|8570.2|8555.2|8582.2|8567.2|8587.1|8572.1|8567.1|8552.1|99
1616177100000|2021-03-19 18:05:00|8581.7|8566.7|8548.3|8533.3|8581.7|8566.7|8548.3|8533.3|117
1616177400000|2021-03-19 18:10:00|8547.8|8532.8|8502.5|8487.5|8549.3|8534.3|8480.7|8465.7|547
1616177700000|2021-03-19 18:15:00|8501.5|8486.5|8509.9|8494.9|8528.4|8513.4|8500|8485|550
1616374800000|2021-03-22 01:00:00|8522|8497|8495.5|8480.5|8524.2|8497|8480|8465|47
1616375100000|2021-03-22 01:05:00|8498.2|8483.2|8501.2|8486.2|8513|8494.5|8498.2|8483.2|15
1616375400000|2021-03-22 01:10:00|8500|8485|8487.1|8472.1|8500|8485|8487.1|8472.1|4
1616375700000|2021-03-22 01:15:00|8480.2|8465.2|8461.6|8446.6|8480.2|8465.2|8461.6|8446.6|28
1616376000000|2021-03-22 01:20:00|8462.1|8447.1|8455.6|8440.6|8462.1|8447.1|8453.1|8438.1|41
1616376300000|2021-03-22 01:25:00|8464.5|8439.5|8456.6|8441.6|8467.5|8442.5|8456|8439.5|15
1616376600000|2021-03-22 01:30:00|8457|8442|8464.7|8449.7|8464.7|8449.7|8457|8442|7
1616376900000|2021-03-22 01:35:00|8467.2|8452.2|8467.2|8452.2|8467.2|8452.2|8466.7|8451.7|0
1616377200000|2021-03-22 01:40:00|8467.6|8452.6|8467.7|8452.7|8467.7|8452.7|8466.7|8451.7|7
1616377500000|2021-03-22 01:45:00|8468.1|8453.1|8476.9|8461.9|8476.9|8461.9|8467.7|8452.7|8
1616377800000|2021-03-22 01:50:00|8477.9|8462.9|8476.4|8461.4|8479.4|8464.4|8476.4|8461.4|10
1616378100000|2021-03-22 01:55:00|8476|8461|8471.1|8456.1|8476|8461|8469.1|8454.1|5
1616378400000|2021-03-22 02:00:00|8470.1|8455.1|8476|8461|8478.6|8462|8469.1|8453|2
1616378700000|2021-03-22 02:05:00|8475.5|8460.5|8474.5|8459.5|8475.5|8460.5|8474.5|8459.5|0
1616379000000|2021-03-22 02:10:00|8474.9|8459.9|8474.5|8459.5|8475|8460|8474.5|8459.5|6
1616379300000|2021-03-22 02:15:00|8474.6|8459.6|8454.8|8439.8|8474.6|8459.6|8452.8|8437.8|22
1616379600000|2021-03-22 02:20:00|8455.7|8440.7|8460.4|8445.4|8461.2|8446.2|8455.7|8440.7|1
1616379900000|2021-03-22 02:25:00|8462.2|8447.2|8473.8|8448.8|8473.8|8448.8|8462.2|8447.1|1
1616380200000|2021-03-22 02:30:00|8474.2|8449.2|8474.3|8459.3|8474.3|8459.3|8472.4|8449.2|0
1616380500000|2021-03-22 02:35:00|8473.2|8458.2|8482.4|8457.4|8483|8465.4|8473.2|8457.4|3
1616380800000|2021-03-22 02:40:00|8482|8457|8477.5|8462.5|8482|8462.5|8477.4|8457|0
1616381100000|2021-03-22 02:45:00|8477.6|8462.6|8481.2|8456.2|8481.4|8464.2|8477.2|8456.2|4
1616381400000|2021-03-22 02:50:00|8481.1|8456.1|8484.8|8447.3|8484.8|8456.1|8476.7|8445.3|8
1616381700000|2021-03-22 02:55:00|8471.3|8456.3|8470.2|8455.2|8471.3|8456.3|8470.2|8455.2|3
1616382000000|2021-03-22 03:00:00|8470.3|8455.3|8470.3|8455.3|8470.3|8455.3|8470.3|8455.3|0
1616382300000|2021-03-22 03:05:00|8470.7|8455.7|8469.4|8454.4|8470.7|8455.7|8467.6|8452.6|2
1616382600000|2021-03-22 03:10:00|8469.7|8454.7|8474.7|8459.7|8474.7|8459.7|8467.7|8452.7|4
1616382900000|2021-03-22 03:15:00|8471.7|8456.7|8479.4|8454.4|8479.4|8457.9|8471.7|8454|2
1616383500000|2021-03-22 03:25:00|8479|8454|8478.9|8453.9|8479|8454|8478.9|8453.9|1
1616383800000|2021-03-22 03:30:00|8477.3|8452.3|8482.8|8445.3|8482.8|8452.3|8477|8445.3|0
1616384100000|2021-03-22 03:35:00|8482.9|8445.4|8482.9|8445.4|8482.9|8445.4|8482.9|8445.4|0
1616384700000|2021-03-22 03:45:00|8482.8|8445.3|8476|8451|8482.8|8451.1|8476|8445.3|0
1616385000000|2021-03-22 03:50:00|8476.3|8461.3|8473.2|8448.2|8481.9|8461.4|8473.2|8444.4|1
1616385900000|2021-03-22 04:05:00|8474.4|8449.4|8474.4|8449.4|8474.4|8449.4|8474.4|8449.4|0
1616386500000|2021-03-22 04:15:00|8474.5|8449.5|8474.5|8449.5|8474.5|8449.5|8474.5|8449.5|0
1616386800000|2021-03-22 04:20:00|8475.1|8450.1|8476.5|8451.5|8477|8452|8475.1|8450.1|1
1616387100000|2021-03-22 04:25:00|8476.6|8451.6|8476.6|8451.6|8476.6|8451.6|8476.6|8451.6|0
1616387700000|2021-03-22 04:35:00|8468.9|8453.9|8468.1|8453.1|8468.9|8453.9|8468.1|8453.1|0
1616389500000|2021-03-22 05:05:00|8468.2|8453.2|8468.2|8453.2|8468.2|8453.2|8468.2|8453.2|0
1616391300000|2021-03-22 05:35:00|8468.3|8453.3|8468.1|8453.1|8468.6|8453.6|8468.1|8453.1|1
1616391600000|2021-03-22 05:40:00|8468.3|8453.3|8468.1|8453.1|8468.6|8453.6|8468.1|8453.1|1
1616391900000|2021-03-22 05:45:00|8468.2|8453.2|8468.2|8453.2|8468.7|8453.7|8468.2|8453.2|2
1616393100000|2021-03-22 06:05:00|8468.6|8453.6|8477.6|8462.6|8477.6|8462.6|8468.6|8453.6|19
1616393400000|2021-03-22 06:10:00|8477.1|8462.1|8472.1|8457.1|8477.6|8462.6|8471.2|8456.2|2
1616393700000|2021-03-22 06:15:00|8469.2|8454.2|8469.1|8454.1|8472.1|8457.1|8469.1|8454.1|2
1616394300000|2021-03-22 06:25:00|||||||||2
1616394600000|2021-03-22 06:30:00|8470.6|8455.6|8470.6|8455.6|8470.6|8455.6|8470.6|8455.6|0
1616394900000|2021-03-22 06:35:00|8470.5|8455.5|8473.7|8458.7|8473.7|8458.7|8470.5|8455.5|2
1616395200000|2021-03-22 06:40:00|8473.6|8458.6|8473.6|8458.6|8473.6|8458.6|8472.9|8457.9|0
1616395500000|2021-03-22 06:45:00|8473.2|8458.2|8471|8456|8473.6|8458.6|8470.6|8455.6|0
1616395800000|2021-03-22 06:50:00|8471.4|8456.4|8464.3|8449.3|8471.5|8456.5|8464.3|8449.3|11
1616396100000|2021-03-22 06:55:00|8464.4|8449.4|8465.1|8450.1|8466.6|8451.6|8460|8445|11
1616396400000|2021-03-22 07:00:00|8465.6|8450.6|8455.6|8440.6|8469.1|8454.1|8455.6|8440.6|14
1616396700000|2021-03-22 07:05:00|8455.1|8440.1|8459.1|8444.1|8459.1|8444.1|8455.1|8440.1|1
1616397300000|2021-03-22 07:15:00|8457.6|8442.6|8457.2|8442.2|8457.6|8442.6|8456.1|8441.1|1
1616397600000|2021-03-22 07:20:00|8451.5|8436.5|8454.2|8439.2|8454.2|8439.2|8447.5|8432.5|38
1616398200000|2021-03-22 07:30:00|8454.3|8439.3|8454.7|8439.7|8454.7|8439.7|8454.3|8439.3|1
1616398500000|2021-03-22 07:35:00|8451.2|8436.2|8455.3|8440.3|8455.3|8440.3|8451.2|8436.2|7
1616398800000|2021-03-22 07:40:00|8463.3|8438.3|8459.2|8444.2|8463.3|8444.8|8459.2|8438.3|2
1616399100000|2021-03-22 07:45:00|8459.7|8444.7|8459.7|8444.7|8461.7|8446.7|8457.2|8442.2|5
1616399400000|2021-03-22 07:50:00|8458.1|8443.1|8461.3|8446.3|8461.7|8446.7|8457.8|8442.8|4
1616399700000|2021-03-22 07:55:00|8460.9|8445.9|8461.4|8446.4|8461.4|8446.4|8460.2|8445.2|3
1616400000000|2021-03-22 08:00:00|8461.3|8446.3|8461.4|8446.4|8461.4|8446.4|8461.3|8446.3|0
1616400300000|2021-03-22 08:05:00|8461.8|8446.8|8468.3|8453.3|8468.3|8453.3|8461.8|8446.8|2
1616400600000|2021-03-22 08:10:00|8471.8|8456.8|8475.6|8460.6|8475.6|8460.6|8471.4|8456.4|16
1616400900000|2021-03-22 08:15:00|8479|8464|8484|8469|8484|8469|8478.6|8463.6|7
1616401200000|2021-03-22 08:20:00|8487.5|8472.5|8481.8|8466.8|8487.5|8472.5|8481.3|8466.3|4
1616401500000|2021-03-22 08:25:00|8482|8467|8481.8|8466.8|8482.4|8467.4|8481.8|8466.8|1
1616401800000|2021-03-22 08:30:00|8483.7|8468.7|8479.8|8464.8|8485.8|8470.8|8479.8|8464.8|2
1616402100000|2021-03-22 08:35:00|8479.4|8464.4|8483.8|8458.8|8485.3|8464.4|8474|8457.9|1
1616402400000|2021-03-22 08:40:00|8474|8459|8484|8469|8484.8|8469|8474|8457.9|2
1616402700000|2021-03-22 08:45:00|8484.4|8469.4|8483|8468|8487.5|8472.5|8482.5|8467.5|4
1616403000000|2021-03-22 08:50:00|8482.9|8467.9|8486|8471|8486|8471|8482.9|8467.9|38
1616403300000|2021-03-22 08:55:00|8486.3|8471.3|8493.9|8478.9|8497.9|8482.9|8486.3|8471.3|18
1616403600000|2021-03-22 09:00:00|8493.8|8478.8|8492.4|8477.4|8493.8|8478.8|8492.4|8477.4|0
1616403900000|2021-03-22 09:05:00|8492.8|8477.8|8489.9|8474.9|8494.8|8479.8|8489.9|8474.9|11
1616404200000|2021-03-22 09:10:00|8488.9|8473.9|8482.4|8467.4|8488.9|8473.9|8482.1|8467.1|1
1616404500000|2021-03-22 09:15:00|8482.1|8467.1|8478.3|8463.3|8482.1|8467.1|8478.3|8463.3|1
1616405100000|2021-03-22 09:25:00|8479|8464|8479|8464|8479|8464|8479|8464|0
1616406000000|2021-03-22 09:40:00|8479.9|8464.9|8484.9|8469.9|8487.9|8472.9|8479.9|8464.9|14
1616406300000|2021-03-22 09:45:00|8484.5|8469.5|8481.5|8466.5|8485.9|8470.9|8481.5|8466.5|8
1616406600000|2021-03-22 09:50:00|8480|8465|8484.5|8469.5|8485.5|8470.5|8480|8465|4
1616406900000|2021-03-22 09:55:00|8485.5|8470.5|8482.9|8467.9|8485.5|8470.5|8482.4|8467.4|1
1616407200000|2021-03-22 10:00:00|8481.3|8466.3|8496.3|8481.3|8497.4|8482.4|8481.3|8466.3|38
1616407500000|2021-03-22 10:05:00|8496.8|8481.8|8508.2|8493.2|8509.2|8494.2|8496.8|8481.8|38
1616407800000|2021-03-22 10:10:00|8509.2|8494.2|8523.4|8508.4|8523.9|8508.9|8504.8|8489.8|44
1616408100000|2021-03-22 10:15:00|8523.8|8508.8|8540.9|8525.9|8540.9|8525.9|8521|8506|32
1616408400000|2021-03-22 10:20:00|8540.4|8525.4|8527.1|8512.1|8541.4|8526.4|8527.1|8512.1|3
1616408700000|2021-03-22 10:25:00|8527.5|8512.5|8525.2|8510.2|8527.9|8512.9|8525.2|8510.2|4
1616409000000|2021-03-22 10:30:00|8531.2|8516.2|8522.5|8497.5|8537.2|8522.2|8522.5|8492.3|58
1616409300000|2021-03-22 10:35:00|8514.3|8499.3|8508.4|8493.4|8516.2|8501.2|8508.4|8493.4|24
1616409600000|2021-03-22 10:40:00|8507.9|8492.9|8498.9|8483.9|8507.9|8492.9|8498.9|8483.9|4
1616409900000|2021-03-22 10:45:00|8498.6|8483.6|8501.8|8486.8|8505.2|8490.2|8498.4|8483.4|15
1616410200000|2021-03-22 10:50:00|8500.7|8485.7|8493.1|8478.1|8501.2|8486.2|8491.3|8476.3|15
1616410500000|2021-03-22 10:55:00|8493.2|8478.2|8475.8|8460.8|8493.7|8478.7|8475.8|8460.8|25
1616410800000|2021-03-22 11:00:00|8473.9|8458.9|8474.2|8459.2|8483.8|8468.8|8469|8454|53
1616411100000|2021-03-22 11:05:00|8473.8|8458.8|8489.2|8474.2|8493.4|8478.4|8473.8|8458.8|81
1616411400000|2021-03-22 11:10:00|8489.6|8474.6|8498.9|8483.9|8499.7|8484.7|8487.9|8472.9|42
1616411700000|2021-03-22 11:15:00|8499.9|8484.9|8505.5|8490.5|8506.6|8491.6|8498.9|8483.9|34
1616412000000|2021-03-22 11:20:00|8505.9|8490.9|8503.6|8488.6|8510.5|8495.5|8503.6|8488.6|8
1616412300000|2021-03-22 11:25:00|8500.1|8485.1|8504|8489|8504|8489|8498.6|8483.6|2
1616412600000|2021-03-22 11:30:00|8503.5|8488.5|8493.5|8478.5|8503.5|8488.5|8493|8478|4
1616412900000|2021-03-22 11:35:00|8492.7|8477.7|8495.2|8480.2|8497.8|8482.8|8490.2|8475.2|6
1616413200000|2021-03-22 11:40:00|8494.7|8479.7|8495.2|8480.2|8495.2|8480.2|8490.2|8475.2|9
1616413500000|2021-03-22 11:45:00|8494.7|8479.7|8496.7|8481.7|8497.2|8482.2|8492.7|8477.7|2
1616413800000|2021-03-22 11:50:00|8496.2|8481.2|8485.9|8470.9|8498.2|8483.2|8483.9|8468.9|7
1616414100000|2021-03-22 11:55:00|8485.7|8470.7|8503.9|8488.9|8503.9|8488.9|8485.7|8470.7|6
1616414400000|2021-03-22 12:00:00|8502.8|8487.8|8508.8|8493.8|8510.3|8495.3|8496.9|8481.9|27
1616414700000|2021-03-22 12:05:00|8508.9|8493.9|8482.9|8467.9|8511.4|8496.4|8482.9|8467.9|24
1616415000000|2021-03-22 12:10:00|8483.9|8468.9|8470|8455|8484.7|8469.7|8462.4|8447.4|40
1616415300000|2021-03-22 12:15:00|8469.9|8454.9|8464.6|8449.6|8469.9|8454.9|8457.1|8442.1|20
1616415600000|2021-03-22 12:20:00|8463.6|8448.6|8471.6|8456.6|8472.6|8457.6|8462.1|8447.1|14
1616415900000|2021-03-22 12:25:00|8472.9|8457.9|8472.1|8457.1|8476.3|8461.3|8468.1|8453.1|13
1616416200000|2021-03-22 12:30:00|8472.6|8457.6|8476.1|8461.1|8477.6|8462.6|8465.6|8450.6|55
1616416500000|2021-03-22 12:35:00|8476.5|8461.5|8477.6|8462.6|8488.6|8473.6|8474.1|8459.1|35
1616416800000|2021-03-22 12:40:00|8478|8463|8475.1|8460.1|8480.2|8465.2|8468.1|8453.1|31
1616417100000|2021-03-22 12:45:00|8474.6|8459.6|8462.9|8447.9|8477.6|8462.6|8458.8|8443.8|36
1616417400000|2021-03-22 12:50:00|8464.4|8449.4|8463.7|8448.7|8464.4|8449.4|8458.3|8443.3|11
1616417700000|2021-03-22 12:55:00|8463.3|8448.3|8463.7|8448.7|8464.7|8449.7|8459.3|8444.3|9
1616418000000|2021-03-22 13:00:00|8463.3|8448.3|8478.5|8463.5|8478.8|8463.8|8460.7|8445.7|26
1616418300000|2021-03-22 13:05:00|8478.3|8463.3|8472.1|8457.1|8478.3|8463.3|8468.3|8453.3|13
1616418600000|2021-03-22 13:10:00|8473.1|8458.1|8467.6|8452.6|8473.1|8458.1|8465.7|8450.7|18
1616418900000|2021-03-22 13:15:00|8467.9|8452.9|8476.6|8461.6|8477.1|8462.1|8467.9|8452.9|12
1616419200000|2021-03-22 13:20:00|8478|8463|8474.9|8459.9|8482.1|8467.1|8473.4|8458.4|31
1616419500000|2021-03-22 13:25:00|8474.8|8459.8|8477.4|8462.4|8483.9|8468.9|8473.3|8458.3|45
1616419800000|2021-03-22 13:30:00|8477.8|8462.8|8480.6|8465.6|8502.6|8487.6|8477.8|8462.8|143
1616420100000|2021-03-22 13:35:00|8478.1|8463.1|8466.8|8451.8|8481.1|8466.1|8465.4|8450.4|67
1616420400000|2021-03-22 13:40:00|8465.6|8450.6|8458.8|8443.8|8471.2|8456.2|8456.1|8441.1|64
1616420700000|2021-03-22 13:45:00|8458.4|8443.4|8457.8|8442.8|8459.8|8444.8|8454.8|8439.8|64
1616421000000|2021-03-22 13:50:00|8458.4|8443.4|8465.6|8450.6|8479.1|8464.1|8456.5|8441.5|85
1616421300000|2021-03-22 13:55:00|8465.2|8450.2|8467.6|8452.6|8480.6|8465.6|8461.6|8446.6|92
1616421600000|2021-03-22 14:00:00|8468.1|8453.1|8477.6|8462.6|8483.4|8468.4|8459.1|8444.1|82
1616421900000|2021-03-22 14:05:00|8476.7|8461.7|8486.5|8471.5|8487.6|8472.6|8473.6|8458.6|54
1616422200000|2021-03-22 14:10:00|8485.7|8470.7|8497.7|8482.7|8507.7|8492.7|8485.5|8470.5|91
1616422500000|2021-03-22 14:15:00|8497.6|8482.6|8521.5|8506.5|8522|8507|8486.6|8471.6|135
1616422800000|2021-03-22 14:20:00|8520.7|8505.7|8541.9|8526.9|8546|8531|8515.2|8500.2|134
1616423100000|2021-03-22 14:25:00|8541.4|8526.4|8523|8508|8546.2|8531.2|8518.9|8503.9|184
1616423400000|2021-03-22 14:30:00|8524.2|8509.2|8512.7|8497.7|8526.6|8511.6|8504.5|8489.5|126
1616423700000|2021-03-22 14:35:00|8512.9|8497.9|8510.3|8495.3|8518.8|8503.8|8509.5|8494.5|49
1616424000000|2021-03-22 14:40:00|8510.5|8495.5|8504.5|8489.5|8510.9|8495.9|8502.3|8487.3|56
1616424300000|2021-03-22 14:45:00|8505|8490|8501.4|8486.4|8512.8|8497.8|8501.4|8486.4|65
1616424600000|2021-03-22 14:50:00|8501.9|8486.9|8517.5|8502.5|8522.8|8507.8|8500.9|8485.9|94
1616424900000|2021-03-22 14:55:00|8516.8|8501.8|8519.3|8504.3|8522.8|8507.8|8515|8500|37
1616425200000|2021-03-22 15:00:00|8519.4|8504.4|8528.3|8513.3|8530.3|8515.3|8517.8|8502.8|66
1616425500000|2021-03-22 15:05:00|8528.4|8513.4|8522.2|8507.2|8532.5|8517.5|8521.8|8506.8|38
1616425800000|2021-03-22 15:10:00|8522.4|8507.4|8510.9|8495.9|8524.3|8509.3|8506.5|8491.5|46
1616426100000|2021-03-22 15:15:00|8510.4|8495.4|8510.4|8495.4|8510.9|8495.9|8507|8492|19
1616426400000|2021-03-22 15:20:00|8508.5|8493.5|8506.7|8491.7|8508.5|8493.5|8499.9|8484.9|33
1616426700000|2021-03-22 15:25:00|8506.8|8491.8|8480.2|8465.2|8506.8|8491.8|8477.5|8462.5|51
1616427000000|2021-03-22 15:30:00|8482.1|8467.1|8486.2|8471.2|8488.2|8473.2|8480.7|8465.7|69
1616427300000|2021-03-22 15:35:00|8485.8|8470.8|8478.8|8463.8|8488.6|8473.6|8478.8|8463.8|26
1616427600000|2021-03-22 15:40:00|8478.4|8463.4|8487.4|8472.4|8487.7|8472.7|8476.7|8461.7|81
1616427900000|2021-03-22 15:45:00|8490.5|8475.5|8485.8|8470.8|8496.1|8481.1|8485.1|8470.1|34
1616428200000|2021-03-22 15:50:00|8489.3|8474.3|8489.6|8474.6|8492.3|8477.3|8486.4|8471.4|24
1616428500000|2021-03-22 15:55:00|8489.2|8474.2|8498.1|8483.1|8498.1|8483.1|8487.2|8472.2|28
1616428800000|2021-03-22 16:00:00|8498.7|8483.7|8502.6|8487.6|8505.6|8490.6|8498.7|8483.7|18
1616429100000|2021-03-22 16:05:00|8502.2|8487.2|8498.2|8483.2|8510.6|8495.6|8498.2|8483.2|59
1616429400000|2021-03-22 16:10:00|8497.1|8482.1|8502|8487|8506.5|8491.5|8493.8|8478.8|34
1616429700000|2021-03-22 16:15:00|8500.5|8485.5|8501.3|8486.3|8505.4|8490.4|8491.9|8476.9|30
1616430000000|2021-03-22 16:20:00|8501.5|8486.5|8525.4|8510.4|8526.5|8511.5|8501.5|8486.5|73
1616430300000|2021-03-22 16:25:00|8525.5|8510.5|8520.9|8505.9|8530.5|8515.5|8512.4|8497.4|59
1616430600000|2021-03-22 16:30:00|8521.3|8506.3|8508.4|8493.4|8524.4|8509.4|8507.9|8492.9|43
1616430900000|2021-03-22 16:35:00|8507.9|8492.9|8509.8|8494.8|8514.7|8499.7|8507.7|8492.7|43
1616431200000|2021-03-22 16:40:00|8510.2|8495.2|8507.5|8492.5|8512.2|8497.2|8502.5|8487.5|26
1616431500000|2021-03-22 16:45:00|8507.9|8492.9|8509.5|8494.5|8513|8498|8507.9|8492.9|8
1616431800000|2021-03-22 16:50:00|8508.8|8493.8|8498.9|8483.9|8508.8|8493.8|8496|8481|45
1616432100000|2021-03-22 16:55:00|8499.4|8484.4|8500.4|8485.4|8503.7|8488.7|8496.9|8481.9|31
1616432400000|2021-03-22 17:00:00|8499.7|8484.7|8498|8483|8502.5|8487.5|8497.2|8482.2|15
1616432700000|2021-03-22 17:05:00|8499|8484|8490.6|8475.6|8502|8487|8489.5|8474.5|33
1616433000000|2021-03-22 17:10:00|8495.1|8480.1|8491.3|8476.3|8495.1|8480.1|8490.2|8475.2|30
1616433300000|2021-03-22 17:15:00|8491.7|8476.7|8492.2|8477.2|8492.7|8477.7|8487.9|8472.9|32
1616433600000|2021-03-22 17:20:00|8494.8|8479.8|8492.7|8477.7|8500.3|8485.3|8492.7|8477.7|33
1616433900000|2021-03-22 17:25:00|8491.5|8476.5|8485.2|8470.2|8496.2|8481.2|8484.7|8469.7|57
1616434200000|2021-03-22 17:30:00|8486|8471|8493.5|8478.5|8496.1|8481.1|8486|8471|51
1616434500000|2021-03-22 17:35:00|8495|8480|8494.3|8479.3|8499.2|8484.2|8489.8|8474.8|138
1616434800000|2021-03-22 17:40:00|8493.8|8478.8|8487.6|8472.6|8493.8|8478.8|8486.5|8471.5|29
1616435100000|2021-03-22 17:45:00|8488|8473|8497.1|8482.1|8497.5|8482.5|8487.2|8472.2|86
1616435400000|2021-03-22 17:50:00|8497.6|8482.6|8496.7|8481.7|8501.1|8486.1|8493.1|8478.1|73
1616435700000|2021-03-22 17:55:00|8496.2|8481.2|8476.5|8461.5|8496.2|8481.2|8473.7|8458.7|77
1616436000000|2021-03-22 18:00:00|8477.5|8462.5|8485.1|8470.1|8490.1|8475.1|8477.5|8462.5|70
1616436300000|2021-03-22 18:05:00|8486.1|8471.1|8473.5|8458.5|8486.6|8471.6|8470.4|8455.4|79
1616436600000|2021-03-22 18:10:00|8473|8458|8493.7|8478.7|8496.5|8481.5|8468.1|8453.1|677
1616436900000|2021-03-22 18:15:00|8494.6|8479.6|8489.1|8474.1|8496.1|8481.1|8486.6|8471.6|114
1616461200000|2021-03-23 01:00:00|8492.6|8477.6|8466.1|8451.1|8497.5|8477.6|8463.7|8448.7|29
1616461500000|2021-03-23 01:05:00|8466.6|8451.6|8489.3|8474.3|8489.6|8474.6|8466.6|8451.6|21
1616461800000|2021-03-23 01:10:00|8488.9|8473.9|8492.8|8477.8|8492.9|8477.9|8486.4|8471.4|10
1616462100000|2021-03-23 01:15:00|8496.6|8481.6|8493.5|8478.5|8496.6|8481.6|8491.5|8476.5|8
1616462400000|2021-03-23 01:20:00|8493.9|8478.9|8494.5|8479.5|8495|8480|8493.5|8478.5|1
1616462700000|2021-03-23 01:25:00|8493.8|8478.8|8499.3|8484.3|8501.4|8486.4|8493.4|8478.4|10
1616463000000|2021-03-23 01:30:00|8499.6|8484.6|8495.7|8480.7|8499.7|8484.7|8495.7|8480.7|1
1616463300000|2021-03-23 01:35:00|8495.5|8480.5|8495.5|8480.5|8495.5|8480.5|8495.5|8480.5|0
1616463600000|2021-03-23 01:40:00|8494|8479|8493.3|8478.3|8494|8479|8493.3|8478.3|0
1616463900000|2021-03-23 01:45:00|8492.8|8477.8|8492.4|8477.4|8492.8|8477.8|8492.4|8477.4|1
1616464200000|2021-03-23 01:50:00|8492.1|8477.1|8492.3|8477.3|8492.3|8477.3|8490.6|8475.6|3
1616464500000|2021-03-23 01:55:00|8491.9|8476.9|8511.1|8496.1|8511.4|8496.4|8491.9|8476.9|28
1616464800000|2021-03-23 02:00:00|8510.8|8495.8|8509.3|8494.3|8510.8|8495.8|8509.3|8494.3|3
1616465100000|2021-03-23 02:05:00|8510.3|8495.3|8505.8|8490.8|8510.3|8495.3|8505.8|8490.8|26
1616465400000|2021-03-23 02:10:00|8509.1|8484.1|8500.2|8485.2|8509.1|8488.3|8500.2|8484.1|5
1616465700000|2021-03-23 02:15:00|8500.1|8485.1|8500|8475|8500.1|8485.1|8496.3|8474.8|0
1616466000000|2021-03-23 02:20:00|8494.6|8479.6|8496.6|8481.6|8500.1|8481.6|8494.6|8474.3|2
1616466300000|2021-03-23 02:25:00|8496.3|8481.3|8495.4|8480.4|8497.4|8482.4|8494.4|8479.4|1
1616466600000|2021-03-23 02:30:00|8494.6|8479.6|8491.6|8476.6|8496.1|8479.6|8483.9|8468.9|13
1616468700000|2021-03-23 03:05:00|8492.4|8477.4|8492|8477|8493.9|8478.9|8492|8477|18
1616469000000|2021-03-23 03:10:00|8492.1|8477.1|8492.1|8477.1|8492.6|8477.6|8492.1|8477.1|4
1616469300000|2021-03-23 03:15:00|8492.2|8477.2|8492.7|8477.7|8492.7|8477.7|8492.2|8477.2|0
1616469600000|2021-03-23 03:20:00|8492.2|8477.2|8492.2|8477.2|8492.2|8477.2|8492.2|8477.2|0
1616469900000|2021-03-23 03:25:00|8491.7|8476.7|8496.4|8481.4|8499.9|8481.9|8491.7|8474.4|4
1616470200000|2021-03-23 03:30:00|8500.3|8475.3|8499.4|8484.4|8500.3|8484.4|8495.3|8474.9|0
1616470800000|2021-03-23 03:40:00|8497.9|8482.9|8498.4|8483.4|8498.4|8483.4|8497.9|8482.9|0
1616471400000|2021-03-23 03:50:00|8498.5|8483.5|8500|8485|8500|8485|8498.5|8483.5|0
1616471700000|2021-03-23 03:55:00|||||||||1
1616472300000|2021-03-23 04:05:00|8499.5|8484.5|8499.5|8484.5|8499.5|8484.5|8499.5|8484.5|1
1616472600000|2021-03-23 04:10:00|8498.7|8483.7|8498.5|8483.5|8498.7|8483.7|8498.5|8483.5|0
1616472900000|2021-03-23 04:15:00|||||||||2
1616473200000|2021-03-23 04:20:00|8498.1|8483.1|8497.5|8482.5|8499|8484|8497|8482|0
1616473500000|2021-03-23 04:25:00|8496|8481|8500.2|8475.2|8500.2|8481|8496|8475.2|1
1616473800000|2021-03-23 04:30:00|8500|8475|8493.2|8478.2|8500|8479.6|8493.2|8475|0
1616474100000|2021-03-23 04:35:00|8492.9|8477.9|8492.6|8477.6|8493.6|8478.6|8492.6|8477.6|0
1616474400000|2021-03-23 04:40:00|8489.5|8474.5|8490.5|8475.5|8491|8476|8489.5|8474.5|1
1616474700000|2021-03-23 04:45:00|8490.1|8475.1|8490.1|8475.1|8490.6|8475.6|8490.1|8475.1|3
1616475000000|2021-03-23 04:50:00|||||||||1
1616475300000|2021-03-23 04:55:00|8489.8|8474.8|8489.5|8474.5|8490|8475|8489.5|8474.5|0
1616475600000|2021-03-23 05:00:00|8487.9|8472.9|8485.7|8470.7|8487.9|8472.9|8485.5|8470.5|3
1616475900000|2021-03-23 05:05:00|8485.5|8470.5|8485.5|8470.5|8485.5|8470.5|8485.5|8470.5|1
1616476500000|2021-03-23 05:15:00|8485.6|8470.6|8485.6|8470.6|8485.6|8470.6|8485.6|8470.6|0
1616476800000|2021-03-23 05:20:00|8485.2|8470.2|8485.6|8470.6|8488.3|8473.3|8485.2|8470.2|1
1616477400000|2021-03-23 05:30:00|8489.1|8464.1|8489.6|8464.6|8489.6|8464.6|8489.1|8464.1|2
1616477700000|2021-03-23 05:35:00|8489.1|8464.1|8489.1|8464.1|8489.6|8464.6|8489.1|8464.1|0
1616478000000|2021-03-23 05:40:00|8489.6|8464.6|8489.6|8464.6|8489.6|8464.6|8489.6|8464.6|2
1616478300000|2021-03-23 05:45:00|8489.5|8464.5|8489.6|8464.6|8489.6|8464.6|8489.1|8464.1|3
1616478600000|2021-03-23 05:50:00|8490.1|8465.1|8490.1|8465.1|8490.1|8465.1|8490.1|8465.1|0
1616478900000|2021-03-23 05:55:00|8483.3|8468.3|8483.3|8468.3|8483.3|8468.3|8483.3|8468.3|1
1616479200000|2021-03-23 06:00:00|8483.4|8468.4|8483.4|8468.4|8483.4|8468.4|8483.4|8468.4|0
1616479500000|2021-03-23 06:05:00|8484.9|8459.9|8481.9|8466.9|8486.5|8466.9|8481.9|8459.9|6
1616479800000|2021-03-23 06:10:00|8480.4|8465.4|8481.4|8466.4|8481.4|8466.4|8480.4|8465.4|9
1616480400000|2021-03-23 06:20:00|8482.1|8467.1|8487.6|8472.6|8487.6|8472.6|8482.1|8467.1|3
1616480700000|2021-03-23 06:25:00|8488.1|8473.1|8487.9|8472.9|8488.1|8473.1|8487.8|8472.8|0
1616481000000|2021-03-23 06:30:00|8488.3|8473.3|8488.5|8473.5|8488.5|8473.5|8488.3|8473.3|5
1616481300000|2021-03-23 06:35:00|8488.9|8473.9|8489.1|8474.1|8499.9|8484.9|8487.9|8472.9|24
1616481600000|2021-03-23 06:40:00|8491.1|8476.1|8491.2|8476.2|8491.2|8476.2|8491.1|8476.1|1
1616481900000|2021-03-23 06:45:00|8490.7|8475.7|8490.2|8475.2|8490.7|8475.7|8490.2|8475.2|2
1616482200000|2021-03-23 06:50:00|8489.7|8474.7|8490.2|8475.2|8490.2|8475.2|8489.7|8474.7|0
1616482500000|2021-03-23 06:55:00|8490|8475|8487.4|8472.4|8490.2|8475.2|8487.4|8472.4|5
1616482800000|2021-03-23 07:00:00|8486.9|8471.9|8490.2|8475.2|8490.7|8475.7|8486.9|8471.9|3
1616483100000|2021-03-23 07:05:00|8489|8474|8486.2|8471.2|8489|8474|8484.3|8469.3|10
1616483400000|2021-03-23 07:10:00|||||||||2
1616483700000|2021-03-23 07:15:00|8486.3|8471.3|8488.2|8473.2|8488.2|8473.2|8486.3|8471.3|4
1616484000000|2021-03-23 07:20:00|8488.6|8473.6|8491.1|8476.1|8492|8477|8488.6|8473.6|1
1616484300000|2021-03-23 07:25:00|8491.5|8476.5|8499.5|8484.5|8499.5|8484.5|8491.5|8476.5|16
1616484600000|2021-03-23 07:30:00|8500|8485|8509.5|8494.5|8510.5|8495.5|8500|8485|11
1616484900000|2021-03-23 07:35:00|8509.8|8494.8|8495.6|8480.6|8510.1|8495.1|8495.2|8480.2|32
1616485200000|2021-03-23 07:40:00|8497.1|8482.1|8497.1|8482.1|8497.6|8482.6|8496.1|8481.1|2
1616485500000|2021-03-23 07:45:00|8496.2|8481.2|8499.5|8484.5|8499.5|8484.5|8496.2|8481.2|6
1616485800000|2021-03-23 07:50:00|8499.2|8484.2|8500.6|8485.6|8502|8487|8499.1|8484.1|7
1616486100000|2021-03-23 07:55:00|8501|8486|8501|8486|8501|8486|8500.5|8485.5|1
1616486400000|2021-03-23 08:00:00|8500.6|8485.6|8497.7|8482.7|8500.6|8485.6|8497.7|8482.7|4
1616486700000|2021-03-23 08:05:00|8497.4|8482.4|8485.5|8470.5|8497.4|8482.4|8484|8469|24
1616487000000|2021-03-23 08:10:00|8487.5|8472.5|8493.8|8478.8|8497.6|8482.6|8487.5|8472.5|4
1616487300000|2021-03-23 08:15:00|8493|8478|8487.5|8472.5|8493|8478|8487.5|8472.5|4
1616487600000|2021-03-23 08:20:00|8487.9|8472.9|8487.5|8472.5|8487.9|8472.9|8487.5|8472.5|1
1616487900000|2021-03-23 08:25:00|8486|8471|8484.8|8469.8|8487.5|8472.5|8484.8|8469.8|4
1616488200000|2021-03-23 08:30:00|8484|8469|8475.9|8460.9|8484|8469|8474.4|8459.4|4
1616488500000|2021-03-23 08:35:00|8475.5|8460.5|8469.3|8454.3|8475.9|8460.9|8465|8450|16
1616488800000|2021-03-23 08:40:00|8470.3|8455.3|8473.9|8458.9|8473.9|8458.9|8470.3|8455.3|7
1616489100000|2021-03-23 08:45:00|8475.8|8460.8|8469.4|8454.4|8475.8|8460.8|8469.4|8454.4|12
1616489400000|2021-03-23 08:50:00|8468.4|8453.4|8468.9|8453.9|8469.9|8454.9|8465.9|8450.9|4
1616489700000|2021-03-23 08:55:00|8470.4|8455.4|8471.8|8456.8|8471.8|8456.8|8470.4|8455.4|1
1616490000000|2021-03-23 09:00:00|8471.4|8456.4|8471.8|8456.8|8471.8|8456.8|8471.4|8456.4|1
1616490300000|2021-03-23 09:05:00|8471.4|8456.4|8471.4|8456.4|8471.8|8456.8|8471.4|8456.4|3
1616490600000|2021-03-23 09:10:00|8471.5|8456.5|8471.5|8456.5|8471.5|8456.5|8471.5|8456.5|0
1616490900000|2021-03-23 09:15:00|8471.8|8456.8|8472|8457|8472|8457|8471.8|8456.8|1
1616491200000|2021-03-23 09:20:00|8471|8456|8459|8444|8471|8456|8458.5|8443.5|28
1616491500000|2021-03-23 09:25:00|8458.8|8443.8|8448.7|8433.7|8458.8|8443.8|8444.6|8429.6|68
1616491800000|2021-03-23 09:30:00|8449.1|8434.1|8457.7|8442.7|8457.7|8442.7|8449.1|8434.1|11
1616492100000|2021-03-23 09:35:00|8458.2|8443.2|8459.2|8444.2|8465.6|8450.6|8458.2|8443.2|8
1616492400000|2021-03-23 09:40:00|8459.7|8444.7|8453.2|8438.2|8460.2|8445.2|8453.2|8438.2|1
1616492700000|2021-03-23 09:45:00|8457.5|8442.5|8458.7|8443.7|8464.2|8449.2|8453.7|8438.7|23
1616493000000|2021-03-23 09:50:00|8459.5|8444.5|8459.2|8444.2|8459.7|8444.7|8458.2|8443.2|6
1616493300000|2021-03-23 09:55:00|8459.3|8444.3|8461.8|8446.8|8463.8|8448.8|8459.3|8444.3|10
1616493600000|2021-03-23 10:00:00|8460.8|8445.8|8456.3|8441.3|8461.8|8446.8|8453.8|8438.8|38
1616493900000|2021-03-23 10:05:00|8457.3|8442.3|8459.8|8444.8|8459.8|8444.8|8450.8|8435.8|35
1616494200000|2021-03-23 10:10:00|8460|8445|8450.1|8435.1|8461.1|8446.1|8445.1|8430.1|63
1616494500000|2021-03-23 10:15:00|8450|8435|8449|8434|8451.6|8436.6|8449|8434|3
1616494800000|2021-03-23 10:20:00|8448.5|8433.5|8453.5|8438.5|8459.5|8444.5|8448.5|8433.5|25
1616495100000|2021-03-23 10:25:00|8453.9|8438.9|8457.4|8442.4|8457.9|8442.9|8452|8437|18
1616495400000|2021-03-23 10:30:00|8456.9|8441.9|8456|8441|8456.9|8441.9|8456|8441|0
1616495700000|2021-03-23 10:35:00|8455.5|8440.5|8452.2|8437.2|8455.5|8440.5|8450.7|8435.7|14
1616496000000|2021-03-23 10:40:00|8452.1|8437.1|8452.1|8437.1|8452.6|8437.6|8444.3|8429.3|37
1616496300000|2021-03-23 10:45:00|8452.8|8437.8|8463.6|8448.6|8463.6|8448.6|8452.8|8437.8|6
1616496600000|2021-03-23 10:50:00|8463.7|8448.7|8465.6|8450.6|8465.6|8450.6|8463.7|8448.7|1
1616496900000|2021-03-23 10:55:00|8465.1|8450.1|8468.1|8453.1|8469.6|8454.6|8465.1|8450.1|4
1616497200000|2021-03-23 11:00:00|8468.5|8453.5|8454.7|8439.7|8469.1|8454.1|8450.7|8435.7|13
1616497500000|2021-03-23 11:05:00|8455.8|8440.8|8463.5|8448.5|8463.5|8448.5|8455.8|8440.8|0
1616497800000|2021-03-23 11:10:00|8463|8448|8463.5|8448.5|8463.5|8448.5|8463|8448|0
1616498100000|2021-03-23 11:15:00|8463|8448|8462.6|8447.6|8463|8448|8462.6|8447.6|0
1616498400000|2021-03-23 11:20:00|8461.1|8446.1|8469.6|8454.6|8470.6|8455.6|8458.6|8443.6|5
1616498700000|2021-03-23 11:25:00|8471.6|8456.6|8468.1|8453.1|8476|8461|8467.6|8452.6|5
1616499000000|2021-03-23 11:30:00|8469.1|8454.1|8467.6|8452.6|8475.6|8460.6|8466.1|8451.1|20
1616499300000|2021-03-23 11:35:00|8466.6|8451.6|8464.6|8449.6|8466.6|8451.6|8461.2|8446.2|16
1616499600000|2021-03-23 11:40:00|8464.2|8449.2|8457|8442|8464.3|8449.3|8456.1|8441.1|5
1616499900000|2021-03-23 11:45:00|8457.1|8442.1|8456.1|8441.1|8458.1|8443.1|8456.1|8441.1|2
1616500200000|2021-03-23 11:50:00|8456.6|8441.6|8452.8|8437.8|8457.1|8442.1|8451.3|8436.3|3
1616500500000|2021-03-23 11:55:00|8452.3|8437.3|8439.4|8424.4|8452.3|8437.3|8437.5|8422.5|33
1616500800000|2021-03-23 12:00:00|8436.5|8421.5|8426.4|8411.4|8437.4|8422.4|8424.4|8409.4|52
1616501100000|2021-03-23 12:05:00|8426|8411|8417.8|8402.8|8431.8|8416.8|8413.4|8398.4|188
1616501400000|2021-03-23 12:10:00|8421.4|8406.4|8425.5|8410.5|8426.5|8411.5|8418.4|8403.4|49
1616501700000|2021-03-23 12:15:00|8424.8|8409.8|8415.4|8400.4|8424.8|8409.8|8411.5|8396.5|114
1616502000000|2021-03-23 12:20:00|8414.7|8399.7|8440.3|8425.3|8440.3|8425.3|8413.5|8398.5|82
1616502300000|2021-03-23 12:25:00|8440.4|8425.4|8433.1|8418.1|8440.4|8425.4|8432.3|8417.3|18
1616502600000|2021-03-23 12:30:00|8432.7|8417.7|8428.7|8413.7|8433.3|8418.3|8422.3|8407.3|60
1616502900000|2021-03-23 12:35:00|8429.6|8414.6|8424.7|8409.7|8429.6|8414.6|8424.4|8409.4|9
1616503200000|2021-03-23 12:40:00|8424.8|8409.8|8430.3|8415.3|8430.3|8415.3|8420.9|8405.9|24
1616503500000|2021-03-23 12:45:00|8432.6|8417.6|8441.1|8426.1|8442.1|8427.1|8430|8415|51
1616503800000|2021-03-23 12:50:00|8440.6|8425.6|8453.5|8438.5|8453.5|8438.5|8439.1|8424.1|28
1616504100000|2021-03-23 12:55:00|8450|8435|8455.6|8440.6|8459.6|8444.6|8448.2|8433.2|43
1616504400000|2021-03-23 13:00:00|8456.1|8441.1|8458.1|8443.1|8460.8|8445.8|8449.7|8434.7|43
1616504700000|2021-03-23 13:05:00|8458.2|8443.2|8443|8428|8458.7|8443.7|8440.5|8425.5|95
1616505000000|2021-03-23 13:10:00|8441.5|8426.5|8443.6|8428.6|8455.4|8440.4|8438|8423|108
1616505300000|2021-03-23 13:15:00|8443.5|8428.5|8445.4|8430.4|8448.6|8433.6|8438.6|8423.6|62
1616505600000|2021-03-23 13:20:00|8445.9|8430.9|8437.5|8422.5|8450|8435|8437.5|8422.5|59
1616505900000|2021-03-23 13:25:00|8436.8|8421.8|8439|8424|8443.9|8428.9|8431.4|8416.4|83
1616506200000|2021-03-23 13:30:00|8440.1|8425.1|8429.9|8414.9|8443.9|8428.9|8429.5|8414.5|151
1616506500000|2021-03-23 13:35:00|8429.6|8414.6|8431.9|8416.9|8440.4|8425.4|8428.5|8413.5|131
1616506800000|2021-03-23 13:40:00|8432.4|8417.4|8441.8|8426.8|8447|8432|8430|8415|106
1616507100000|2021-03-23 13:45:00|8441.3|8426.3|8458.3|8443.3|8460.4|8445.4|8433.3|8418.3|106
1616507400000|2021-03-23 13:50:00|8458.8|8443.8|8464.8|8449.8|8471.9|8456.9|8458.3|8443.3|73
1616507700000|2021-03-23 13:55:00|8465.8|8450.8|8479.3|8464.3|8480.3|8465.3|8463.3|8448.3|52
1616508000000|2021-03-23 14:00:00|8478.9|8463.9|8484.5|8469.5|8493.8|8478.8|8478.9|8463.9|79
1616508300000|2021-03-23 14:05:00|8482.5|8467.5|8498.1|8483.1|8499.4|8484.4|8477.5|8462.5|76
1616508600000|2021-03-23 14:10:00|8497.9|8482.9|8501.9|8486.9|8515.1|8500.1|8497.6|8482.6|141
1616508900000|2021-03-23 14:15:00|8501.6|8486.6|8488.1|8473.1|8505.3|8490.3|8488.1|8473.1|44
1616509200000|2021-03-23 14:20:00|8487.2|8472.2|8479.1|8464.1|8492.4|8477.4|8476.6|8461.6|78
1616509500000|2021-03-23 14:25:00|8478.7|8463.7|8454.5|8439.5|8482.6|8467.6|8454.5|8439.5|104
1616509800000|2021-03-23 14:30:00|8453.2|8438.2|8443.8|8428.8|8457.8|8442.8|8443.8|8428.8|108
1616510100000|2021-03-23 14:35:00|8444.2|8429.2|8444.5|8429.5|8448.8|8433.8|8432.6|8417.6|189
1616510400000|2021-03-23 14:40:00|8445.3|8430.3|8445.6|8430.6|8451.1|8436.1|8433.2|8418.2|69
1616510700000|2021-03-23 14:45:00|8444.5|8429.5|8448|8433|8456.1|8441.1|8440.1|8425.1|80
1616511000000|2021-03-23 14:50:00|8448.1|8433.1|8459.1|8444.1|8461.1|8446.1|8443.1|8428.1|45
1616511300000|2021-03-23 14:55:00|8459.5|8444.5|8452.9|8437.9|8462.1|8447.1|8449.6|8434.6|42
1616511600000|2021-03-23 15:00:00|8452.6|8437.6|8444.1|8429.1|8454.5|8439.5|8442.1|8427.1|49
1616511900000|2021-03-23 15:05:00|8443|8428|8457.3|8442.3|8457.6|8442.6|8441.6|8426.6|72
1616512200000|2021-03-23 15:10:00|8455.8|8440.8|8457.3|8442.3|8462.6|8447.6|8452.6|8437.6|56
1616512500000|2021-03-23 15:15:00|8458.1|8443.1|8459.1|8444.1|8462.1|8447.1|8450.1|8435.1|32
1616512800000|2021-03-23 15:20:00|8459.6|8444.6|8448.1|8433.1|8460.3|8445.3|8445.8|8430.8|30
1616513100000|2021-03-23 15:25:00|8447.1|8432.1|8448.9|8433.9|8453.1|8438.1|8444.7|8429.7|85
1616513400000|2021-03-23 15:30:00|8448.4|8433.4|8435.2|8420.2|8449.5|8434.5|8434.3|8419.3|107
1616513700000|2021-03-23 15:35:00|8434.3|8419.3|8430.9|8415.9|8437.7|8422.7|8424|8409|88
1616514000000|2021-03-23 15:40:00|8430.4|8415.4|8425.7|8410.7|8433.4|8418.4|8419.9|8404.9|72
1616514300000|2021-03-23 15:45:00|8426.1|8411.1|8430.4|8415.4|8432.8|8417.8|8424.8|8409.8|49
1616514600000|2021-03-23 15:50:00|8430.6|8415.6|8421.8|8406.8|8435.7|8420.7|8421.8|8406.8|39
1616514900000|2021-03-23 15:55:00|8420.3|8405.3|8418.9|8403.9|8424.4|8409.4|8416.4|8401.4|66
1616515200000|2021-03-23 16:00:00|8418.6|8403.6|8418|8403|8418.6|8403.6|8411|8396|92
1616515500000|2021-03-23 16:05:00|8417.8|8402.8|8417.8|8402.8|8420.7|8405.7|8413.8|8398.8|37
1616515800000|2021-03-23 16:10:00|8418.3|8403.3|8420.7|8405.7|8424.1|8409.1|8417|8402|54
1616516100000|2021-03-23 16:15:00|8420.3|8405.3|8423.2|8408.2|8425.1|8410.1|8415.7|8400.7|77
1616516400000|2021-03-23 16:20:00|8423.1|8408.1|8417.2|8402.2|8424.6|8409.6|8414.7|8399.7|22
1616516700000|2021-03-23 16:25:00|8416.9|8401.9|8420.1|8405.1|8426.2|8411.2|8415.7|8400.7|69
1616517000000|2021-03-23 16:30:00|8420.6|8405.6|8414.2|8399.2|8424.2|8409.2|8414.2|8399.2|39
1616517300000|2021-03-23 16:35:00|8415.2|8400.2|8419.6|8404.6|8419.6|8404.6|8409.7|8394.7|121
1616517600000|2021-03-23 16:40:00|8418.9|8403.9|8415.9|8400.9|8419.6|8404.6|8412.2|8397.2|19
1616517900000|2021-03-23 16:45:00|8415.8|8400.8|8414.6|8399.6|8421|8406|8414.3|8399.3|32
1616518200000|2021-03-23 16:50:00|8415|8400|8414.8|8399.8|8417.5|8402.5|8409.9|8394.9|39
1616518500000|2021-03-23 16:55:00|8414.4|8399.4|8421|8406|8421.3|8406.3|8413.8|8398.8|40
1616518800000|2021-03-23 17:00:00|8421.3|8406.3|8418.3|8403.3|8428.4|8413.4|8417.8|8402.8|25
1616519100000|2021-03-23 17:05:00|8418.8|8403.8|8418.2|8403.2|8421.4|8406.4|8416.4|8401.4|38
1616519400000|2021-03-23 17:10:00|8419.2|8404.2|8425.3|8410.3|8428.9|8413.9|8419.2|8404.2|31
1616519700000|2021-03-23 17:15:00|8424.8|8409.8|8425.7|8410.7|8427.7|8412.7|8423.8|8408.8|20
1616520000000|2021-03-23 17:20:00|8425.2|8410.2|8431.5|8416.5|8431.5|8416.5|8424.7|8409.7|20
1616520300000|2021-03-23 17:25:00|8431.2|8416.2|8424.3|8409.3|8431.2|8416.2|8422.3|8407.3|39
1616520600000|2021-03-23 17:30:00|8423.9|8408.9|8400.3|8385.3|8423.9|8408.9|8400.2|8385.2|219
1616520900000|2021-03-23 17:35:00|8400.2|8385.2|8384.7|8369.7|8400.2|8385.2|8384.7|8369.7|264
1616521200000|2021-03-23 17:40:00|8386.2|8371.2|8387.7|8372.7|8387.7|8372.7|8369.7|8354.7|363
1616521500000|2021-03-23 17:45:00|8388.7|8373.7|8386.1|8371.1|8390.2|8375.2|8380.1|8365.1|158
1616521800000|2021-03-23 17:50:00|8386.5|8371.5|8388.3|8373.3|8393.8|8378.8|8384.3|8369.3|105
1616522100000|2021-03-23 17:55:00|8388.7|8373.7|8389.9|8374.9|8391.2|8376.2|8383.9|8368.9|61
1616522400000|2021-03-23 18:00:00|8389.2|8374.2|8389.5|8374.5|8389.5|8374.5|8380.9|8365.9|92
1616522700000|2021-03-23 18:05:00|8388.7|8373.7|8391|8376|8396.9|8381.9|8387.6|8372.6|107
1616523000000|2021-03-23 18:10:00|8390.6|8375.6|8389.3|8374.3|8393.1|8378.1|8378.6|8363.6|655
1616523300000|2021-03-23 18:15:00|8388.9|8373.9|8384.6|8369.6|8390|8375|8382.9|8367.9|556
1616547600000|2021-03-24 01:00:00|8389.5|8374.5|8366.6|8351.6|8402|8379.6|8366.2|8351.2|149
1616547900000|2021-03-24 01:05:00|8367|8352|8369.5|8354.5|8378.2|8357.2|8367|8352|15
1616548200000|2021-03-24 01:10:00|8370.2|8355.2|8380.3|8365.3|8380.5|8365.5|8368.5|8353.5|29
1616548500000|2021-03-24 01:15:00|8378.5|8363.5|8361.9|8346.9|8380.3|8365.3|8361.9|8346.9|48
1616548800000|2021-03-24 01:20:00|8361.5|8346.5|8349.1|8334.1|8361.5|8346.5|8347.4|8332.4|79
1616549100000|2021-03-24 01:25:00|8350.1|8335.1|8346.5|8331.5|8351|8336|8346.5|8331.5|11
1616549400000|2021-03-24 01:30:00|8347.1|8332.1|8341.8|8326.8|8348.3|8333.3|8339.9|8324.9|86
1616549700000|2021-03-24 01:35:00|8342.1|8327.1|8344|8329|8349.6|8334.6|8336.3|8321.3|112
1616550000000|2021-03-24 01:40:00|8343.6|8328.6|8322.3|8307.3|8343.6|8328.6|8322.3|8307.3|93
1616550300000|2021-03-24 01:45:00|8322.4|8307.4|8315.5|8300.5|8335.1|8320.1|8314.5|8299.5|182
1616550600000|2021-03-24 01:50:00|8317|8302|8304.4|8289.4|8317.5|8302.5|8304|8289|97
1616550900000|2021-03-24 01:55:00|8305.6|8290.6|8320.5|8283|8327.7|8307|8296.7|8281.7|130
1616551200000|2021-03-24 02:00:00|8321|8283.5|8290|8275|8321|8290.4|8289.3|8274.3|84
1616551500000|2021-03-24 02:05:00|8289.5|8274.5|8289.5|8274.5|8290|8275|8288.8|8273.8|24
1616551800000|2021-03-24 02:10:00|8290.8|8275.8|8290.3|8275.3|8295.3|8280.3|8290.3|8275.3|42
1616552100000|2021-03-24 02:15:00|8289.3|8274.3|8290.2|8275.2|8291.8|8276.8|8288.5|8273.5|18
1616552400000|2021-03-24 02:20:00|8290.6|8275.6|8289.2|8274.2|8291.2|8276.2|8287.7|8272.7|45
1616552700000|2021-03-24 02:25:00|8289.1|8274.1|8289.6|8274.6|8289.6|8274.6|8287.6|8272.6|8
1616553000000|2021-03-24 02:30:00|8288.2|8273.2|8284.1|8269.1|8289.6|8274.6|8284.1|8269.1|90
1616553300000|2021-03-24 02:35:00|8283.9|8268.9|8285.3|8270.3|8285.3|8270.3|8283.8|8268.8|97
1616553600000|2021-03-24 02:40:00|8285.7|8270.7|8288.8|8273.8|8288.8|8273.8|8285.7|8270.7|8
1616553900000|2021-03-24 02:45:00|8288.4|8273.4|8284.3|8269.3|8288.4|8273.4|8284.3|8269.3|52
1616554200000|2021-03-24 02:50:00|8284.6|8269.6|8264.7|8249.7|8284.6|8269.6|8264.7|8249.7|46
1616554500000|2021-03-24 02:55:00|8263.6|8248.6|8261.8|8246.8|8263.6|8248.6|8254.7|8239.7|26
1616554800000|2021-03-24 03:00:00|8261.5|8246.5|8261.5|8246.5|8263.2|8248.2|8261|8246|9
1616555100000|2021-03-24 03:05:00|8261.1|8246.1|8249.7|8234.7|8261.1|8246.1|8249.7|8234.7|26
1616555400000|2021-03-24 03:10:00|8249.6|8234.6|8250.4|8235.4|8251.9|8236.9|8245.7|8230.7|16
1616555700000|2021-03-24 03:15:00|8249.6|8234.6|8254.5|8239.5|8255.6|8240.6|8248|8233|12
1616556000000|2021-03-24 03:20:00|8254.1|8239.1|8242.1|8227.1|8254.1|8239.1|8241.6|8226.6|15
1616556300000|2021-03-24 03:25:00|8244.4|8229.4|8250.6|8235.6|8253.4|8238.4|8244.2|8229.2|24
1616556600000|2021-03-24 03:30:00|8249.9|8234.9|8249.8|8234.8|8249.9|8234.9|8249.7|8234.7|0
1616556900000|2021-03-24 03:35:00|8249.9|8234.9|8251.1|8236.1|8251.1|8236.1|8248.1|8233.1|11
1616557200000|2021-03-24 03:40:00|8251.6|8236.6|8252.1|8237.1|8255.6|8240.6|8251.1|8236.1|14
1616557500000|2021-03-24 03:45:00|8252.9|8237.9|8247.4|8232.4|8254.9|8238.1|8246.6|8227.8|4
1616557800000|2021-03-24 03:50:00|8247.8|8232.8|8248.6|8233.6|8248.6|8233.6|8247.8|8232.8|0
1616558100000|2021-03-24 03:55:00|8249|8234|8249.4|8234.4|8249.4|8234.4|8249|8234|2
1616558400000|2021-03-24 04:00:00|8247.7|8232.7|8247.4|8232.4|8248.2|8233.2|8247.4|8232.4|4
1616559000000|2021-03-24 04:10:00|8247.8|8232.8|8254.9|8239.9|8254.9|8239.9|8247.8|8232.8|3
1616559300000|2021-03-24 04:15:00|8253.6|8238.6|8251.7|8236.7|8253.6|8238.6|8248.9|8233.9|5
1616559600000|2021-03-24 04:20:00|8251.8|8236.8|8252.2|8237.2|8252.2|8237.2|8251.8|8236.8|0
1616560200000|2021-03-24 04:30:00|8254.8|8239.8|8252.2|8237.2|8255.7|8240.7|8252.2|8237.2|4
1616560500000|2021-03-24 04:35:00|8252.3|8237.3|8253.4|8238.4|8253.4|8238.4|8252.3|8237.3|2
1616560800000|2021-03-24 04:40:00|8268.4|8253.4|8273.2|8248.2|8280.9|8255.4|8268.4|8236.5|11
1616561100000|2021-03-24 04:45:00|8274.2|8249.2|8273|8248|8275.2|8252.2|8267.2|8247.6|15
1616561400000|2021-03-24 04:50:00|8273.1|8248.1|8273.5|8248.5|8273.5|8248.5|8273|8248|1
1616561700000|2021-03-24 04:55:00|8273.8|8248.8|8274.7|8249.7|8275.2|8250.2|8273.8|8248.8|1
1616562000000|2021-03-24 05:00:00|8274.9|8249.9|8276.2|8251.2|8276.2|8251.2|8274.7|8249.7|0
1616562300000|2021-03-24 05:05:00|8270.7|8255.7|8276.2|8251.2|8276.2|8255.7|8270.7|8251.2|0
1616562600000|2021-03-24 05:10:00|8275.5|8250.5|8274.2|8259.2|8276.2|8259.2|8274.2|8250.5|2
1616563200000|2021-03-24 05:20:00|8273.8|8258.8|8273.8|8258.8|8273.8|8258.8|8273.8|8258.8|70
1616563500000|2021-03-24 05:25:00|8275.8|8260.8|8275.3|8260.3|8275.8|8260.8|8275.3|8260.3|0
1616563800000|2021-03-24 05:30:00|8275.5|8260.5|8273.8|8258.8|8275.5|8260.5|8273.5|8258.5|66
1616564100000|2021-03-24 05:35:00|8274.3|8259.3|8268.2|8253.2|8274.3|8259.3|8263.7|8248.7|7
1616564400000|2021-03-24 05:40:00|8271.3|8246.3|8270.2|8245.2|8271.3|8246.3|8269.5|8244.5|2
1616564700000|2021-03-24 05:45:00|8270|8245|8269|8244|8270|8250.7|8264.3|8244|3
1616565000000|2021-03-24 05:50:00|8264.5|8249.5|8269|8244|8269.5|8250.3|8263.3|8244|4
1616565300000|2021-03-24 05:55:00|8269.4|8244.4|8261.8|8246.8|8269.5|8246.8|8261.3|8244|1
1616565600000|2021-03-24 06:00:00|8264.3|8249.3|8261.8|8246.8|8265.8|8250.8|8261.3|8246.3|5
1616565900000|2021-03-24 06:05:00|8261.7|8246.7|8262.1|8247.1|8262.6|8247.6|8261.7|8246.7|2
1616566200000|2021-03-24 06:10:00|8262.2|8247.2|8262.2|8247.2|8262.2|8247.2|8262.2|8247.2|1
1616566500000|2021-03-24 06:15:00|8261.8|8246.8|8260.6|8245.6|8261.8|8246.8|8260.6|8245.6|1
1616566800000|2021-03-24 06:20:00|8260.2|8245.2|8260.1|8245.1|8260.2|8245.2|8260.1|8245.1|0
1616567100000|2021-03-24 06:25:00|8260.5|8245.5|8260.7|8245.7|8261.2|8246.2|8260.5|8245.5|0
1616567400000|2021-03-24 06:30:00|8261.1|8246.1|8271.1|8256.1|8271.6|8256.6|8261.1|8246.1|9
1616567700000|2021-03-24 06:35:00|8271.5|8256.5|8261.5|8246.5|8271.6|8256.6|8261.4|8246.4|12
1616568000000|2021-03-24 06:40:00|8261.2|8246.2|8265.2|8250.2|8265.7|8250.7|8258.6|8243.6|29
1616568300000|2021-03-24 06:45:00|8265.1|8250.1|8260.1|8245.1|8265.1|8250.1|8259.7|8244.7|2
1616568600000|2021-03-24 06:50:00|8259.7|8244.7|8254.9|8239.9|8261.1|8246.1|8249.1|8234.1|26
1616568900000|2021-03-24 06:55:00|8254.3|8239.3|8265.1|8250.1|8267.9|8252.9|8254.3|8239.3|38
1616569200000|2021-03-24 07:00:00|8264.8|8249.8|8264.9|8249.9|8268.3|8253.3|8264.6|8249.6|6
1616569500000|2021-03-24 07:05:00|8264.3|8249.3|8260.4|8245.4|8264.4|8249.4|8260.4|8245.4|5
1616569800000|2021-03-24 07:10:00|8258.8|8243.8|8252.2|8237.2|8259.9|8244.9|8250.9|8231.7|35
1616570100000|2021-03-24 07:15:00|8254.2|8239.2|8242|8227|8257|8242|8242|8227|47
1616570400000|2021-03-24 07:20:00|8242.4|8227.4|8247.6|8232.6|8247.6|8232.6|8238.9|8223.9|108
1616570700000|2021-03-24 07:25:00|8247.4|8232.4|8247.6|8232.6|8247.6|8232.6|8247.4|8232.4|0
1616571000000|2021-03-24 07:30:00|8248.1|8233.1|8249.5|8234.5|8253.2|8235|8243.1|8227.9|44
1616571300000|2021-03-24 07:35:00|8249.1|8234.1|8241|8226|8249.1|8234.1|8238.1|8223.1|7
1616571600000|2021-03-24 07:40:00|8240.6|8225.6|8236.3|8221.3|8241.2|8226.2|8236.3|8221.3|7
1616571900000|2021-03-24 07:45:00|8236.2|8221.2|8243.3|8228.3|8243.3|8228.3|8226.2|8211.2|76
1616572200000|2021-03-24 07:50:00|8243|8228|8246.7|8231.7|8252|8237|8242.8|8227.8|10
1616572500000|2021-03-24 07:55:00|8247.1|8232.1|8242.5|8227.5|8249.6|8234.6|8240.5|8225.5|5
1616572800000|2021-03-24 08:00:00|8242.1|8227.1|8234.5|8219.5|8242.1|8227.1|8234.5|8219.5|17
1616573100000|2021-03-24 08:05:00|8234.1|8219.1|8241|8226|8241.5|8226.5|8233.3|8218.3|24
1616573400000|2021-03-24 08:10:00|8240.5|8225.5|8243|8228|8246.5|8231.5|8239.5|8224.5|40
1616573700000|2021-03-24 08:15:00|8246.1|8231.1|8261.6|8246.6|8264.2|8249.2|8246.1|8231.1|20
1616574000000|2021-03-24 08:20:00|8261.5|8246.5|8251.8|8236.8|8261.6|8246.6|8249.8|8234.8|31
1616574300000|2021-03-24 08:25:00|8251.4|8236.4|8255.8|8240.8|8255.8|8240.8|8251.3|8236.3|3
1616574600000|2021-03-24 08:30:00|8257.5|8242.5|8254|8239|8263.2|8248.2|8253.3|8238.3|23
1616574900000|2021-03-24 08:35:00|8253.6|8238.6|8253.8|8238.8|8254.8|8239.8|8250.5|8235.5|5
1616575200000|2021-03-24 08:40:00|8253.4|8238.4|8253.1|8238.1|8254.8|8239.8|8251.1|8236.1|5
1616575500000|2021-03-24 08:45:00|8253.6|8238.6|8259.8|8244.8|8263.3|8248.3|8253.6|8238.6|5
1616575800000|2021-03-24 08:50:00|8259.4|8244.4|8257.2|8242.2|8262.6|8247.6|8252.3|8237.3|10
1616576100000|2021-03-24 08:55:00|8258.8|8243.8|8274.9|8259.9|8274.9|8259.9|8258.8|8243.8|32
1616576400000|2021-03-24 09:00:00|8274.6|8259.6|8272.9|8257.9|8274.6|8259.6|8271.1|8256.1|3
1616576700000|2021-03-24 09:05:00|8277.6|8262.6|8273.9|8258.9|8278.7|8263.7|8273.9|8258.9|5
1616577000000|2021-03-24 09:10:00|8276.3|8261.3|8296.7|8281.7|8296.7|8281.7|8276.3|8261.3|43
1616577300000|2021-03-24 09:15:00|8297.6|8282.6|8285.9|8270.9|8297.6|8282.6|8285.6|8270.6|35
1616577600000|2021-03-24 09:20:00|8286|8271|8283|8268|8293.1|8278.1|8283|8268|12
1616577900000|2021-03-24 09:25:00|8282.6|8267.6|8287|8272|8292|8277|8282.6|8267.6|12
1616578200000|2021-03-24 09:30:00|8287.5|8272.5|8284|8269|8287.5|8272.5|8284|8269|5
1616578500000|2021-03-24 09:35:00|8283.6|8268.6|8279|8264|8288.5|8273.5|8279|8264|40
1616578800000|2021-03-24 09:40:00|8278.1|8263.1|8287.6|8272.6|8287.6|8272.6|8277.3|8262.3|37
1616579100000|2021-03-24 09:45:00|8288.1|8273.1|8289.8|8274.8|8295.5|8280.5|8286.9|8271.9|9
1616579400000|2021-03-24 09:50:00|8290.5|8275.5|8298.9|8283.9|8299.6|8284.6|8290.5|8275.5|32
1616579700000|2021-03-24 09:55:00|8298.5|8283.5|8303|8288|8305.3|8290.3|8297.9|8282.9|22
1616580000000|2021-03-24 10:00:00|8304.5|8289.5|8293.4|8278.4|8306.9|8291.9|8293.4|8278.4|6
1616580300000|2021-03-24 10:05:00|8293|8278|8282.2|8267.2|8295.1|8280.1|8279.7|8264.7|14
1616580600000|2021-03-24 10:10:00|8281.1|8266.1|8286.4|8271.4|8286.6|8271.6|8278.4|8263.4|3
1616580900000|2021-03-24 10:15:00|8287.5|8272.5|8287.9|8272.9|8288.4|8273.4|8287.5|8272.5|0
1616581200000|2021-03-24 10:20:00|8286.4|8271.4|8286.9|8271.9|8287.9|8272.9|8277.4|8262.4|38
1616581500000|2021-03-24 10:25:00|8287.7|8272.7|8288.7|8273.7|8288.7|8273.7|8282.7|8267.7|28
1616581800000|2021-03-24 10:30:00|8287.9|8272.9|8279.7|8264.7|8287.9|8272.9|8279.2|8264.2|14
1616582100000|2021-03-24 10:35:00|8278.7|8263.7|8266|8251|8278.7|8263.7|8266|8251|20
1616582400000|2021-03-24 10:40:00|8267.1|8252.1|8266.1|8251.1|8268.3|8253.3|8266.1|8251.1|6
1616582700000|2021-03-24 10:45:00|8266.8|8251.8|8267.3|8252.3|8267.3|8252.3|8266.8|8251.8|0
1616583000000|2021-03-24 10:50:00|8264.5|8249.5|8259.8|8244.8|8264.5|8249.5|8259.8|8244.8|5
1616583300000|2021-03-24 10:55:00|8262.3|8247.3|8276.5|8261.5|8277.3|8262.3|8262.3|8247.3|63
1616583600000|2021-03-24 11:00:00|8274|8259|8269|8254|8274|8259|8268|8253|15
1616583900000|2021-03-24 11:05:00|8271|8256|8281.1|8266.1|8281.2|8266.2|8271|8256|23
1616584200000|2021-03-24 11:10:00|8280.4|8265.4|8282.5|8267.5|8284.6|8269.6|8280.3|8265.3|10
1616584500000|2021-03-24 11:15:00|8282.1|8267.1|8285|8270|8290.7|8275.7|8282.1|8267.1|27
1616584800000|2021-03-24 11:20:00|8283|8268|8301.2|8286.2|8302.2|8287.2|8283|8268|143
1616585100000|2021-03-24 11:25:00|8301.9|8286.9|8290.6|8275.6|8312.4|8297.4|8290.6|8275.6|182
1616585400000|2021-03-24 11:30:00|8291.6|8276.6|8290.4|8275.4|8291.6|8276.6|8281.8|8266.8|59
1616585700000|2021-03-24 11:35:00|8290|8275|8286|8271|8290|8275|8284.4|8269.4|12
1616586000000|2021-03-24 11:40:00|8284.1|8269.1|8287.5|8272.5|8289.9|8274.9|8284|8269|14
1616586300000|2021-03-24 11:45:00|8289.4|8274.4|8288|8273|8290.9|8275.9|8287|8272|7
1616586600000|2021-03-24 11:50:00|8285.5|8270.5|8289.5|8274.5|8290|8275|8285.5|8270.5|37
1616586900000|2021-03-24 11:55:00|8289.9|8274.9|8291|8276|8292.7|8277.7|8288.9|8273.9|37
1616587200000|2021-03-24 12:00:00|8291.5|8276.5|8294.9|8279.9|8300.6|8285.6|8286|8271|97
1616587500000|2021-03-24 12:05:00|8297.9|8282.9|8283.4|8268.4|8297.9|8282.9|8281.4|8266.4|67
1616587800000|2021-03-24 12:10:00|8284.1|8269.1|8298.6|8283.6|8303.6|8288.6|8282.9|8267.9|19
1616588100000|2021-03-24 12:15:00|8299|8284|8287.1|8272.1|8299.1|8284.1|8286.9|8271.9|13
1616588400000|2021-03-24 12:20:00|8286.4|8271.4|8299.8|8284.8|8299.8|8284.8|8283.5|8268.5|12
1616588700000|2021-03-24 12:25:00|8295.9|8280.9|8300.4|8285.4|8308.6|8293.6|8292.3|8277.3|24
1616589000000|2021-03-24 12:30:00|8299.9|8284.9|8295.8|8280.8|8301|8286|8282.4|8267.4|114
1616589300000|2021-03-24 12:35:00|8294|8279|8293.2|8278.2|8298.5|8283.5|8287.4|8272.4|23
1616589600000|2021-03-24 12:40:00|8291.3|8276.3|8289.2|8274.2|8294.7|8279.7|8286.2|8271.2|24
1616589900000|2021-03-24 12:45:00|8289.7|8274.7|8291.9|8276.9|8292.2|8277.2|8285.8|8270.8|23
1616590200000|2021-03-24 12:50:00|8291.5|8276.5|8294.8|8279.8|8294.8|8279.8|8287.9|8272.9|26
1616590500000|2021-03-24 12:55:00|8294.4|8279.4|8293|8278|8300.3|8285.3|8289|8274|36
1616590800000|2021-03-24 13:00:00|8295.6|8280.6|8302.3|8287.3|8303|8288|8286.5|8271.5|73
1616591100000|2021-03-24 13:05:00|8302.9|8287.9|8314.5|8299.5|8315.5|8300.5|8299|8284|57
1616591400000|2021-03-24 13:10:00|8315.2|8300.2|8326.3|8311.3|8327.2|8312.2|8312.5|8297.5|90
1616591700000|2021-03-24 13:15:00|8326.8|8311.8|8322.7|8307.7|8341.1|8326.1|8321.7|8306.7|143
1616592000000|2021-03-24 13:20:00|8322.3|8307.3|8306|8291|8329.2|8314.2|8305|8290|71
1616592300000|2021-03-24 13:25:00|8304.5|8289.5|8307.5|8292.5|8319.5|8304.5|8301.5|8286.5|82
1616592600000|2021-03-24 13:30:00|8309|8294|8324.9|8309.9|8330.1|8315.1|8309|8294|166
1616592900000|2021-03-24 13:35:00|8325.4|8310.4|8331|8316|8342.6|8327.6|8319.5|8304.5|126
1616593200000|2021-03-24 13:40:00|8329.9|8314.9|8332|8317|8335.5|8320.5|8325|8310|84
1616593500000|2021-03-24 13:45:00|8331.5|8316.5|8316|8301|8336.4|8321.4|8316|8301|88
1616593800000|2021-03-24 13:50:00|8313.8|8298.8|8300.5|8285.5|8317|8302|8300|8285|79
1616594100000|2021-03-24 13:55:00|8302.3|8287.3|8304|8289|8308|8293|8296.5|8281.5|77
1616594400000|2021-03-24 14:00:00|8302.9|8287.9|8311.9|8296.9|8312|8297|8302.2|8287.2|71
1616594700000|2021-03-24 14:05:00|8313|8298|8310.6|8295.6|8320.6|8305.6|8310.3|8295.3|161
1616595000000|2021-03-24 14:10:00|8310.9|8295.9|8310.4|8295.4|8323|8308|8309.2|8294.2|44
1616595300000|2021-03-24 14:15:00|8311.4|8296.4|8281.3|8266.3|8313.8|8298.8|8281.3|8266.3|121
1616595600000|2021-03-24 14:20:00|8282|8267|8278.3|8263.3|8290.7|8275.7|8278.3|8263.3|78
1616595900000|2021-03-24 14:25:00|8278.8|8263.8|8297.3|8282.3|8297.3|8282.3|8275.8|8260.8|117
1616596200000|2021-03-24 14:30:00|8294.6|8279.6|8282.3|8267.3|8297.8|8282.8|8278.4|8263.4|118
1616596500000|2021-03-24 14:35:00|8283|8268|8287.3|8272.3|8296.7|8281.7|8281.3|8266.3|69
1616596800000|2021-03-24 14:40:00|8285.8|8270.8|8281.1|8266.1|8290.8|8275.8|8275.1|8260.1|70
1616597100000|2021-03-24 14:45:00|8280.6|8265.6|8298|8283|8298.3|8283.3|8280.6|8265.6|112
1616597400000|2021-03-24 14:50:00|8298.1|8283.1|8268.1|8253.1|8299|8284|8268.1|8253.1|60
1616597700000|2021-03-24 14:55:00|8268.8|8253.8|8272.1|8257.1|8276.6|8261.6|8267.1|8252.1|99
1616598000000|2021-03-24 15:00:00|8270.6|8255.6|8268.9|8253.9|8275.9|8260.9|8262.9|8247.9|106
1616598300000|2021-03-24 15:05:00|8269.4|8254.4|8269|8254|8284.9|8269.9|8269|8254|107
1616598600000|2021-03-24 15:10:00|8269.3|8254.3|8263.8|8248.8|8271.9|8256.9|8260.9|8245.9|34
1616598900000|2021-03-24 15:15:00|8264.4|8249.4|8260.9|8245.9|8267.8|8252.8|8254|8239|155
1616599200000|2021-03-24 15:20:00|8261.4|8246.4|8254.9|8239.9|8264|8249|8250.9|8235.9|79
1616599500000|2021-03-24 15:25:00|8254.5|8239.5|8256|8241|8262.3|8247.3|8253.4|8238.4|121
1616599800000|2021-03-24 15:30:00|8256.6|8241.6|8259.3|8244.3|8267.1|8252.1|8256.6|8241.6|263
1616600100000|2021-03-24 15:35:00|8258.9|8243.9|8264.6|8249.6|8271.3|8256.3|8257.8|8242.8|77
1616600400000|2021-03-24 15:40:00|8266.4|8251.4|8262.8|8247.8|8272.1|8257.1|8262.8|8247.8|66
1616600700000|2021-03-24 15:45:00|8258.9|8243.9|8262.7|8247.7|8272.2|8257.2|8258.9|8243.9|78
1616601000000|2021-03-24 15:50:00|8263.2|8248.2|8262.3|8247.3|8265.7|8250.7|8257.3|8242.3|47
1616601300000|2021-03-24 15:55:00|8262.8|8247.8|8263.8|8248.8|8267.3|8252.3|8257.6|8242.6|58
1616601600000|2021-03-24 16:00:00|8264.5|8249.5|8264.4|8249.4|8265.9|8250.9|8257.7|8242.7|45
1616601900000|2021-03-24 16:05:00|8264.8|8249.8|8273|8258|8277.4|8262.4|8264.8|8249.8|71
1616602200000|2021-03-24 16:10:00|8273.8|8258.8|8280.5|8265.5|8282.2|8267.2|8272.5|8257.5|83
1616602500000|2021-03-24 16:15:00|8280.8|8265.8|8278.6|8263.6|8284.3|8269.3|8276|8261|111
1616602800000|2021-03-24 16:20:00|8279.3|8264.3|8273|8258|8287.1|8272.1|8269.6|8254.6|54
1616603100000|2021-03-24 16:25:00|8272.6|8257.6|8272.8|8257.8|8276.5|8261.5|8268.5|8253.5|42
1616603400000|2021-03-24 16:30:00|8273.2|8258.2|8268|8253|8277.7|8262.7|8267.1|8252.1|31
1616603700000|2021-03-24 16:35:00|8267.6|8252.6|8275.6|8260.6|8278.6|8263.6|8266.6|8251.6|52
1616604000000|2021-03-24 16:40:00|8275.1|8260.1|8279.5|8264.5|8282.5|8267.5|8273.5|8258.5|31
1616604300000|2021-03-24 16:45:00|8279.8|8264.8|8288.4|8273.4|8289.4|8274.4|8279.1|8264.1|154
1616604600000|2021-03-24 16:50:00|8288.2|8273.2|8291.5|8276.5|8296.4|8281.4|8285.1|8270.1|119
1616604900000|2021-03-24 16:55:00|8288.1|8273.1|8285.2|8270.2|8294.9|8279.9|8285|8270|266
1616605200000|2021-03-24 17:00:00|8284.5|8269.5|8280.2|8265.2|8289.1|8274.1|8280.2|8265.2|34
1616605500000|2021-03-24 17:05:00|8280.9|8265.9|8283.4|8268.4|8287.4|8272.4|8280.9|8265.9|46
1616605800000|2021-03-24 17:10:00|8282.9|8267.9|8280.3|8265.3|8283.1|8268.1|8279.8|8264.8|72
1616606100000|2021-03-24 17:15:00|8280.7|8265.7|8283.4|8268.4|8290.4|8275.4|8279.3|8264.3|129
1616606400000|2021-03-24 17:20:00|8284.1|8269.1|8280.9|8265.9|8286.7|8271.7|8280|8265|26
1616606700000|2021-03-24 17:25:00|8281.9|8266.9|8282.9|8267.9|8283.4|8268.4|8278.9|8263.9|35
1616607000000|2021-03-24 17:30:00|8282.7|8267.7|8281.6|8266.6|8285.7|8270.7|8281.1|8266.1|15
1616607300000|2021-03-24 17:35:00|8279.6|8264.6|8278|8263|8285.1|8270.1|8276.6|8261.6|28
1616607600000|2021-03-24 17:40:00|8277.5|8262.5|8270.2|8255.2|8283.9|8268.9|8264.3|8249.3|298
1616607900000|2021-03-24 17:45:00|8270.4|8255.4|8275.2|8260.2|8283.2|8268.2|8264.1|8249.1|233
1616608200000|2021-03-24 17:50:00|8273.7|8258.7|8286.4|8271.4|8287.3|8272.3|8273.7|8258.7|178
1616608500000|2021-03-24 17:55:00|8287.3|8272.3|8295.2|8280.2|8295.7|8280.7|8283.4|8268.4|80
1616608800000|2021-03-24 18:00:00|8294.3|8279.3|8294|8279|8298.2|8283.2|8293.3|8278.3|62
1616609100000|2021-03-24 18:05:00|8294.3|8279.3|8288.3|8273.3|8295.8|8280.8|8286.2|8271.2|212
1616609400000|2021-03-24 18:10:00|8289.1|8274.1|8281|8266|8289.8|8274.8|8277.9|8262.9|746
1616609700000|2021-03-24 18:15:00|8280.4|8265.4|8269|8254|8283|8268|8269|8254|572
1616634000000|2021-03-25 01:00:00|8279|8264|8255.8|8240.8|8281.3|8264|8255.8|8240.8|33
1616634300000|2021-03-25 01:05:00|8256.1|8241.1|8252.8|8237.8|8265.3|8250.3|8252.8|8237.8|46
1616634600000|2021-03-25 01:10:00|8252.4|8237.4|8246.4|8231.4|8252.4|8237.4|8246.2|8231.2|5
1616634900000|2021-03-25 01:15:00|8244.6|8229.6|8238.5|8223.5|8244.6|8229.6|8234.5|8219.5|40
1616635200000|2021-03-25 01:20:00|8240.9|8225.9|8238.2|8223.2|8240.9|8225.9|8235.3|8220.3|2
1616635500000|2021-03-25 01:25:00|8238.1|8223.1|8233|8218|8238.1|8223.1|8233|8218|7
1616635800000|2021-03-25 01:30:00|8231.4|8216.4|8225|8210|8231.4|8216.4|8225|8210|40
1616636100000|2021-03-25 01:35:00|8224.3|8209.3|8240.8|8215.8|8240.8|8219.3|8210.1|8195.1|91
1616636400000|2021-03-25 01:40:00|8237.2|8222.2|8240.5|8225.5|8241.3|8226.3|8231.5|8216.5|28
1616636700000|2021-03-25 01:45:00|8238|8223|8226.2|8211.2|8238|8223|8226.2|8207.3|16
1616637000000|2021-03-25 01:50:00|8224.9|8209.9|8224.1|8199.1|8227.4|8211.6|8217.8|8199.1|29
1616637300000|2021-03-25 01:55:00|8223.7|8198.7|8227|8202|8231.9|8202|8214.6|8194.3|6
1616637600000|2021-03-25 02:00:00|8226.5|8201.5|8226.1|8201.1|8226.5|8201.5|8226|8201|4
1616637900000|2021-03-25 02:05:00|8225.5|8200.5|8225.2|8200.2|8225.5|8200.5|8225.2|8200.2|1
1616638200000|2021-03-25 02:10:00|8222|8207|8224.4|8199.4|8225.7|8209.4|8222|8198.7|10
1616638500000|2021-03-25 02:15:00|8224.6|8199.6|8220.2|8205.2|8225.7|8205.5|8219.7|8198.2|1
1616638800000|2021-03-25 02:20:00|8220.5|8205.5|8220.9|8205.9|8224.9|8209.9|8220.5|8205.5|0
1616639100000|2021-03-25 02:25:00|8220.4|8205.4|8225|8200|8225|8205.4|8220.4|8198.6|2
1616639400000|2021-03-25 02:30:00|8225.3|8200.3|8223.7|8198.7|8225.3|8205|8219.3|8198.2|1
1616639700000|2021-03-25 02:35:00|8224.4|8199.4|8230.5|8205.5|8236|8205.5|8224.4|8198.5|4
1616640000000|2021-03-25 02:40:00|8231.1|8206.1|8233.6|8208.6|8233.8|8218.7|8231.1|8206.1|6
1616640300000|2021-03-25 02:45:00|8233.1|8208.1|8251.5|8214|8251.5|8222.4|8231.7|8202.4|8
1616640600000|2021-03-25 02:50:00|8247.1|8232.1|8272.2|8257.2|8272.2|8257.2|8247.1|8232.1|27
1616640900000|2021-03-25 02:55:00|8274.7|8259.7|8310.9|8295.9|8312.4|8297.4|8274.7|8259.7|102
1616641200000|2021-03-25 03:00:00|8311.6|8296.6|8297.6|8282.6|8311.6|8296.6|8297.6|8276.1|66
1616641500000|2021-03-25 03:05:00|8289.9|8252.4|8277.5|8240|8290.1|8259.6|8276|8238.5|20
1616641800000|2021-03-25 03:10:00|8277.7|8240.2|8280.5|8255.5|8285.5|8270.5|8275.4|8239.9|21
1616642100000|2021-03-25 03:15:00|8289|8264|8287.8|8250.3|8306|8287.4|8287|8249.5|7
1616642400000|2021-03-25 03:20:00|8287.4|8249.9|8289.5|8252|8289.5|8252|8287.4|8249.9|0
1616642700000|2021-03-25 03:25:00|8291.6|8254.1|8289.4|8251.9|8292|8254.5|8289.4|8251.9|7
1616643000000|2021-03-25 03:30:00|8289.2|8251.7|8288.2|8250.7|8289.2|8251.7|8287.4|8249.9|1
1616643600000|2021-03-25 03:40:00|8294.2|8256.7|8294.8|8257.3|8294.8|8257.3|8294.2|8256.7|0
1616643900000|2021-03-25 03:45:00|8280.3|8265.3|8282.4|8257.4|8283.6|8265.3|8279.1|8257.4|1
1616644200000|2021-03-25 03:50:00|8276|8261|8273.1|8258.1|8276|8261|8273.1|8258.1|0
1616644800000|2021-03-25 04:00:00|8270.9|8255.9|8273.4|8248.4|8273.4|8255.9|8269.1|8248.4|0
1616645100000|2021-03-25 04:05:00|8273.6|8248.6|8272.3|8247.3|8273.6|8253.9|8268.8|8247.3|8
1616645400000|2021-03-25 04:10:00|8271.3|8246.3|8271.2|8246.2|8271.3|8246.3|8271.2|8246.2|9
1616645700000|2021-03-25 04:15:00|8271.9|8246.9|8270.5|8255.5|8272.2|8255.5|8270.5|8246.9|9
1616646000000|2021-03-25 04:20:00|8273|8248|8272|8247|8273|8248|8272|8247|0
1616646300000|2021-03-25 04:25:00|8271.8|8246.8|8264.3|8249.3|8271.8|8250.7|8264.3|8246.8|47
1616646600000|2021-03-25 04:30:00|8264.5|8249.5|8265|8250|8265|8250|8264|8249|1
1616646900000|2021-03-25 04:35:00|8264.8|8249.8|8264.8|8249.8|8264.8|8249.8|8264.8|8249.8|2
1616647500000|2021-03-25 04:45:00|8264.9|8249.9|8266.4|8251.4|8269|8254|8264.9|8249.9|3
1616647800000|2021-03-25 04:50:00|8266|8251|8265.9|8250.9|8266|8251|8265.9|8250.9|0
1616648700000|2021-03-25 05:05:00|||||||||7
1616649300000|2021-03-25 05:15:00|8267|8252|8267.4|8252.4|8267.4|8252.4|8267|8252|0
1616649900000|2021-03-25 05:25:00|8267|8252|8266|8251|8267|8252|8265.9|8250.9|1
1616650200000|2021-03-25 05:30:00|8268.6|8253.6|8278.2|8263.2|8284.9|8263.7|8268.6|8246.4|1
1616650500000|2021-03-25 05:35:00|8277.7|8262.7|8275.7|8260.7|8277.7|8262.7|8275.7|8260.7|6
1616650800000|2021-03-25 05:40:00|8276.2|8261.2|8276.2|8261.2|8276.2|8261.2|8276.2|8261.2|6
1616651100000|2021-03-25 05:45:00|8275.6|8260.6|8272.7|8257.7|8275.6|8260.6|8272.7|8257.7|13
1616651700000|2021-03-25 05:55:00|8272.6|8257.6|8271.6|8246.6|8273.5|8257.6|8271.6|8246.6|22
1616652300000|2021-03-25 06:05:00|8266.2|8251.2|8266.1|8251.1|8266.2|8251.2|8266.1|8251.1|0
1616652600000|2021-03-25 06:10:00|8271.2|8256.2|8270.7|8255.7|8271.2|8256.2|8270.7|8255.7|3
1616652900000|2021-03-25 06:15:00|8270.4|8255.4|8290.3|8275.3|8294.9|8277.5|8269.7|8254.7|30
1616653200000|2021-03-25 06:20:00|8286.2|8271.2|8277|8262|8286.2|8271.2|8277|8257.5|5
1616653500000|2021-03-25 06:25:00|8276.6|8261.6|8282.3|8267.3|8282.3|8267.3|8275.5|8260.5|2
1616653800000|2021-03-25 06:30:00|8281.9|8266.9|8291.8|8276.8|8292.1|8277.1|8280.8|8265.8|6
1616654100000|2021-03-25 06:35:00|8291.3|8276.3|8277.6|8262.6|8293.4|8276.8|8277.6|8255.9|2
1616654400000|2021-03-25 06:40:00|8277.3|8262.3|8276.6|8261.6|8277.6|8262.6|8276.6|8261.6|2
1616655000000|2021-03-25 06:50:00|8276.7|8261.7|8264.7|8249.7|8276.7|8261.7|8264.7|8247.7|6
1616655300000|2021-03-25 06:55:00|8263.2|8248.2|8262.2|8247.2|8263.2|8248.2|8262.2|8247.2|7
1616655600000|2021-03-25 07:00:00|8262.3|8247.3|8258.7|8243.7|8262.3|8247.3|8258.7|8243.7|2
1616655900000|2021-03-25 07:05:00|8258.3|8243.3|8264.7|8249.7|8264.7|8249.7|8258.3|8243.3|15
1616656200000|2021-03-25 07:10:00|8266.5|8251.5|8264.7|8249.7|8267.2|8252.2|8264.5|8249.5|4
1616657100000|2021-03-25 07:25:00|8262.6|8247.6|8262.6|8247.6|8262.6|8247.6|8262.6|8247.6|3
1616657400000|2021-03-25 07:30:00|8264.1|8249.1|8263.6|8248.6|8264.6|8249.6|8263.6|8248.6|0
1616657700000|2021-03-25 07:35:00|8266.2|8241.2|8266.2|8241.2|8266.2|8241.2|8266.2|8241.2|1
1616658300000|2021-03-25 07:45:00|8266.4|8241.4|8266.7|8241.7|8266.7|8241.7|8266.4|8241.4|1
1616658600000|2021-03-25 07:50:00|8266.2|8241.2|8262.7|8247.7|8266.2|8247.7|8262.2|8241.2|2
1616658900000|2021-03-25 07:55:00|8263.6|8248.6|8263.6|8248.6|8267.1|8252.1|8262.2|8247.2|1
1616659200000|2021-03-25 08:00:00|8263.7|8248.7|8265.6|8250.6|8265.6|8250.6|8263.7|8248.7|0
1616659500000|2021-03-25 08:05:00|8266.4|8251.4|8270.9|8245.9|8275.1|8260.1|8266.4|8245.9|18
1616659800000|2021-03-25 08:10:00|8265.5|8250.5|8263.4|8248.4|8265.5|8250.5|8263.4|8248.4|0
1616660100000|2021-03-25 08:15:00|8263|8248|8269.3|8254.3|8269.3|8254.3|8261.9|8246.9|4
1616660400000|2021-03-25 08:20:00|8264.9|8249.9|8262.4|8247.4|8264.9|8249.9|8262.4|8247.4|1
1616660700000|2021-03-25 08:25:00|8260.4|8245.4|8260.6|8245.6|8260.6|8245.6|8260.4|8245.4|11
1616661000000|2021-03-25 08:30:00|8254.8|8239.8|8257.2|8242.2|8257.2|8242.2|8252.6|8237.6|15
1616661300000|2021-03-25 08:35:00|8259.3|8234.3|8258.2|8233.2|8259.3|8234.3|8258.1|8233.1|1
1616661600000|2021-03-25 08:40:00|8258.1|8233.1|8251.1|8236.1|8258.6|8236.7|8251.1|8232.1|11
1616661900000|2021-03-25 08:45:00|8248.6|8233.6|8246.7|8221.7|8248.6|8233.6|8246.7|8221.7|4
1616662200000|2021-03-25 08:50:00|8246.1|8221.1|8239.1|8224.1|8246.6|8224.7|8238.7|8221.1|11
1616662500000|2021-03-25 08:55:00|8239.2|8224.2|8224.5|8209.5|8239.2|8224.2|8224.5|8209.5|34
1616662800000|2021-03-25 09:00:00|8224.3|8209.3|8224.3|8209.3|8224.3|8209.3|8224.3|8209.3|0
1616663100000|2021-03-25 09:05:00|8224.7|8209.7|8236|8221|8236|8221|8224.7|8209.7|6
1616663400000|2021-03-25 09:10:00|8235.8|8220.8|8242.2|8227.2|8242.2|8227.2|8235.8|8220.8|3
1616663700000|2021-03-25 09:15:00|8242.3|8227.3|8246.8|8231.8|8246.8|8231.8|8242.3|8227.3|9
1616664000000|2021-03-25 09:20:00|8253.3|8228.3|8247.3|8232.3|8255.5|8240.5|8246.7|8228.3|16
1616664300000|2021-03-25 09:25:00|8247.5|8232.5|8250|8235|8250|8235|8245|8230|14
1616664600000|2021-03-25 09:30:00|8250.5|8235.5|8248.5|8233.5|8250.5|8235.5|8248.5|8233.5|1
1616664900000|2021-03-25 09:35:00|8248.1|8233.1|8248.9|8233.9|8248.9|8233.9|8245.5|8230.5|22
1616665200000|2021-03-25 09:40:00|8249.6|8234.6|8249.5|8234.5|8249.6|8234.6|8245|8230|1
1616665500000|2021-03-25 09:45:00|8246|8231|8253.3|8238.3|8253.3|8238.3|8245|8230|2
1616665800000|2021-03-25 09:50:00|8252.3|8237.3|8252|8237|8254|8239|8251.3|8236.3|3
1616666100000|2021-03-25 09:55:00|8252.3|8237.3|8253.7|8238.7|8260|8245|8252.3|8237.3|7
1616666400000|2021-03-25 10:00:00|8257.7|8242.7|8257.9|8242.9|8258.4|8243.4|8255.7|8240.7|5
1616666700000|2021-03-25 10:05:00|8255.2|8240.2|8255.2|8240.2|8255.2|8240.2|8255.2|8240.2|0
1616667000000|2021-03-25 10:10:00|8254.8|8239.8|8248.8|8233.8|8254.8|8239.8|8248.8|8233.8|6
1616667300000|2021-03-25 10:15:00|8248.6|8233.6|8248.6|8233.6|8248.6|8233.6|8248.6|8233.6|1
1616667600000|2021-03-25 10:20:00|8249.1|8234.1|8248.2|8233.2|8250.6|8235.6|8248.2|8233.2|3
1616667900000|2021-03-25 10:25:00|8247.8|8232.8|8248.2|8233.2|8249.1|8234.1|8246.2|8231.2|2
1616668200000|2021-03-25 10:30:00|8245.7|8230.7|8229.4|8214.4|8248.2|8233.2|8227.9|8212.9|15
1616668500000|2021-03-25 10:35:00|8229|8214|8234.7|8219.7|8234.7|8219.7|8228.4|8213.4|6
1616668800000|2021-03-25 10:40:00|8234.2|8219.2|8245.7|8220.7|8245.7|8230.1|8234.2|8219.2|7
1616669100000|2021-03-25 10:45:00|8245.4|8220.4|8237.2|8222.2|8245.7|8226.7|8237.2|8220.4|3
1616669400000|2021-03-25 10:50:00|8236.7|8221.7|8241.7|8226.7|8243.4|8228.4|8235.7|8220.7|4
1616669700000|2021-03-25 10:55:00|8241.2|8226.2|8237.1|8222.1|8241.2|8226.2|8236.7|8221.7|3
1616670000000|2021-03-25 11:00:00|8239.4|8224.4|8241.4|8226.4|8241.4|8226.4|8236.3|8221.3|1
1616670300000|2021-03-25 11:05:00|8241|8226|8240.8|8225.8|8241|8226|8240.6|8225.6|1
1616670600000|2021-03-25 11:10:00|8240.6|8225.6|8240.6|8225.6|8240.6|8225.6|8240.6|8225.6|0
1616670900000|2021-03-25 11:15:00|8240.3|8225.3|8237.3|8222.3|8240.3|8225.3|8237.3|8222.3|2
1616671200000|2021-03-25 11:20:00|8236.9|8221.9|8243.3|8228.3|8243.3|8228.3|8236.8|8221.8|4
1616671500000|2021-03-25 11:25:00|8243.6|8228.6|8243.3|8228.3|8243.8|8228.8|8243.3|8228.3|0
1616671800000|2021-03-25 11:30:00|8243.6|8228.6|8238.4|8223.4|8244.8|8229.8|8238.4|8223.4|3
1616672100000|2021-03-25 11:35:00|8237.8|8222.8|8220.4|8205.4|8237.8|8222.8|8216.9|8201.9|57
1616672400000|2021-03-25 11:40:00|8220.1|8205.1|8219.7|8204.7|8220.4|8205.4|8216.9|8201.9|14
1616672700000|2021-03-25 11:45:00|8219.3|8204.3|8216.3|8201.3|8219.3|8204.3|8216.3|8201.3|3
1616673000000|2021-03-25 11:50:00|8215.8|8200.8|8218.7|8203.7|8227.7|8212.7|8215.3|8200.3|34
1616673300000|2021-03-25 11:55:00|8218.2|8203.2|8201.1|8186.1|8221|8206|8201.1|8186.1|160
1616673600000|2021-03-25 12:00:00|8200.8|8185.8|8190.8|8175.8|8200.8|8185.8|8189.3|8174.3|272
1616673900000|2021-03-25 12:05:00|8191.5|8176.5|8211.3|8196.3|8211.5|8196.5|8189.3|8174.3|109
1616674200000|2021-03-25 12:10:00|8213.3|8198.3|8201.6|8186.6|8213.3|8198.3|8199.1|8184.1|80
1616674500000|2021-03-25 12:15:00|8201.8|8186.8|8189.8|8174.8|8203.8|8188.8|8189.8|8174.8|130
1616674800000|2021-03-25 12:20:00|8189.4|8174.4|8194.1|8179.1|8197.5|8182.5|8186.3|8171.3|204
1616675100000|2021-03-25 12:25:00|8193.6|8178.6|8193.7|8178.7|8193.7|8178.7|8186.3|8171.3|94
1616675400000|2021-03-25 12:30:00|8194.3|8179.3|8207.5|8192.5|8207.7|8192.7|8194.3|8179.3|93
1616675700000|2021-03-25 12:35:00|8207.2|8192.2|8182.2|8167.2|8207.2|8192.2|8180.9|8165.9|119
1616676000000|2021-03-25 12:40:00|8181.9|8166.9|8156.9|8141.9|8181.9|8166.9|8149.3|8134.3|733
1616676300000|2021-03-25 12:45:00|8155.7|8140.7|8141.9|8126.9|8155.7|8140.7|8141.4|8126.4|217
1616676600000|2021-03-25 12:50:00|8142|8127|8128|8113|8142.4|8127.4|8104.8|8089.8|402
1616676900000|2021-03-25 12:55:00|8127.6|8112.6|8096.9|8081.9|8127.6|8112.6|8096.9|8081.9|420
1616677200000|2021-03-25 13:00:00|8096.4|8081.4|8044.5|8029.5|8097.4|8082.4|8043.7|8028.7|509
1616677500000|2021-03-25 13:05:00|8046|8031|8035.4|8020.4|8051|8036|8015.6|8000.6|518
1616677800000|2021-03-25 13:10:00|8035.3|8020.3|8016.1|8001.1|8042.8|8027.8|8008.8|7993.8|332
1616678100000|2021-03-25 13:15:00|8014.8|7999.8|7960.4|7945.4|8014.8|7999.8|7960.4|7945.4|443
1616678400000|2021-03-25 13:20:00|7959.7|7944.7|7907.3|7892.3|7964.2|7949.2|7906.3|7891.3|840
1616678700000|2021-03-25 13:25:00|7907|7892|7903.6|7888.6|7918.7|7892.4|7883.2|7868.2|964
1616679000000|2021-03-25 13:30:00|7904.3|7889.3|8168.9|8153.9|8284.7|8247.2|7903.8|7884.5|2593
1616679300000|2021-03-25 13:35:00|8168.6|8153.6|8067.8|8052.8|8175.6|8154.4|8047.9|8032.9|511
1616679600000|2021-03-25 13:40:00|8068.9|8053.9|8072.9|8057.9|8118|8098|8007|7981.6|520
1616679900000|2021-03-25 13:45:00|8074.7|8059.7|8022|8007|8079.7|8064.7|8020.1|8005.1|183
1616680200000|2021-03-25 13:50:00|8022.3|8007.3|8024.5|8009.5|8064.6|8043.7|7994.9|7977.1|286
1616680500000|2021-03-25 13:55:00|8024|8009|8008|7993|8024|8009|8000.7|7985.7|74
1616680800000|2021-03-25 14:00:00|8007.3|7992.3|8039.7|8024.7|8042.7|8027.7|7979.1|7964.1|282
1616681100000|2021-03-25 14:05:00|8042|8027|8010|7995|8042|8027|8008.2|7993.2|160
1616681400000|2021-03-25 14:10:00|8010.3|7995.3|8003.2|7988.2|8022.2|8007.2|8002.6|7987.6|123
1616681700000|2021-03-25 14:15:00|8002.5|7987.5|7944.4|7929.4|8002.9|7987.9|7936.1|7921.1|352
1616682000000|2021-03-25 14:20:00|7942.7|7927.7|7966.3|7951.3|7974|7959|7928.9|7913.9|389
1616682300000|2021-03-25 14:25:00|7966.1|7951.1|7942.2|7927.2|7966.1|7951.1|7934.6|7919.6|177
1616682600000|2021-03-25 14:30:00|7927.9|7912.9|7954.6|7939.6|7954.6|7939.6|7908.9|7893.9|458
1616682900000|2021-03-25 14:35:00|7953.1|7938.1|7926.2|7911.2|7953.1|7938.1|7924.5|7909.5|175
1616683200000|2021-03-25 14:40:00|7926.1|7911.1|7916.9|7901.9|7926.6|7911.6|7906.2|7891.2|144
1616683500000|2021-03-25 14:45:00|7915.7|7900.7|7908|7893|7915.7|7900.7|7904.1|7889.1|190
1616683800000|2021-03-25 14:50:00|7908.8|7893.8|7899.5|7884.5|7908.9|7893.9|7897.8|7882.8|269
1616684100000|2021-03-25 14:55:00|7899.2|7884.2|7892.8|7877.8|7899.5|7884.5|7887.2|7872.2|467
1616684400000|2021-03-25 15:00:00|7892.5|7877.5|7884.9|7869.9|7894.3|7879.3|7883.3|7868.3|517
1616684700000|2021-03-25 15:05:00|7883.6|7868.6|7890.3|7875.3|7896.3|7881.3|7883.6|7868.6|679
1616685000000|2021-03-25 15:10:00|7891.1|7876.1|7888.7|7873.7|7901.9|7886.9|7883.7|7868.7|245
1616685300000|2021-03-25 15:15:00|7887.9|7872.9|7897.3|7882.3|7902.8|7887.8|7883.9|7868.9|274
1616685600000|2021-03-25 15:20:00|7896.7|7881.7|7884.5|7869.5|7896.7|7881.7|7883.7|7868.7|389
1616685900000|2021-03-25 15:25:00|7884.2|7869.2|7884.4|7869.4|7890.2|7875.2|7884.2|7869.2|328
1616686200000|2021-03-25 15:30:00|7884.5|7869.5|7884.3|7869.3|7887.4|7872.4|7883.5|7868.5|347
1616686800000|2021-03-25 15:40:00|7884|7869|7885.4|7870.4|7886.6|7871.6|7883.7|7868.7|1297
1616687100000|2021-03-25 15:45:00|7885.3|7870.3|7887.3|7872.3|7889|7874|7884.9|7869.9|104
1616687400000|2021-03-25 15:50:00|7886.6|7871.6|7891.6|7876.6|7895.5|7880.5|7885.8|7870.8|155
1616687700000|2021-03-25 15:55:00|7891.3|7876.3|7903.1|7888.1|7904.7|7889.7|7890.6|7875.6|168
1616688000000|2021-03-25 16:00:00|7903.8|7888.8|7894.5|7879.5|7911.6|7896.6|7894.5|7879.5|266
1616688300000|2021-03-25 16:05:00|7894.2|7879.2|7885.3|7870.3|7894.4|7879.4|7884.1|7869.1|201
1616688600000|2021-03-25 16:10:00|7884.7|7869.7|7883.4|7868.4|7884.7|7869.7|7883.4|7868.4|111
1616720400000|2021-03-26 01:00:00|7870.6|7855.6|7838.2|7823.2|7916.8|7901.8|7837.9|7822.9|417
1616720700000|2021-03-26 01:05:00|7838.1|7823.1|7873.4|7858.4|7874.9|7858.4|7829.7|7814.7|109
1616721000000|2021-03-26 01:10:00|7873.1|7858.1|7870.3|7845.3|7886.5|7871.5|7843.5|7828.5|119
1616721300000|2021-03-26 01:15:00|7868|7853|7875.6|7860.6|7887|7872|7867|7835.7|45
1616721600000|2021-03-26 01:20:00|7874.1|7859.1|7872.5|7857.5|7885.1|7860.3|7872.5|7857.5|2
1616721900000|2021-03-26 01:25:00|7876|7851|7876.5|7861.5|7884.7|7866|7865.5|7850.5|49
1616722200000|2021-03-26 01:30:00|7876.8|7861.8|7900.2|7885.2|7901.8|7886.8|7876.8|7859.9|49
1616722500000|2021-03-26 01:35:00|7899.9|7884.9|7895.9|7880.9|7902.2|7885.1|7893.7|7876.7|9
1616722800000|2021-03-26 01:40:00|7895.8|7880.8|7882.8|7857.8|7895.8|7880.8|7869.7|7854.7|36
1616723100000|2021-03-26 01:45:00|7883.2|7858.2|7870.1|7855.1|7886.5|7858.2|7869|7848.2|6
1616723400000|2021-03-26 01:50:00|7870.5|7855.5|7859.8|7844.8|7870.5|7855.5|7856|7841|24
1616723700000|2021-03-26 01:55:00|7859.9|7844.9|7855.7|7840.7|7862.5|7844.9|7854.9|7836.1|23
1616724000000|2021-03-26 02:00:00|7856.1|7841.1|7857.2|7832.2|7867.8|7842.3|7847.9|7827.7|17
1616724300000|2021-03-26 02:05:00|7856.8|7831.8|7829.1|7814.1|7856.8|7832.9|7828.4|7813.4|29
1616724600000|2021-03-26 02:10:00|7827|7812|7801.5|7786.5|7827|7812|7799.8|7783.5|108
1616724900000|2021-03-26 02:15:00|7801.7|7786.7|7811.4|7796.4|7811.4|7796.4|7795.3|7780.3|41
1616725200000|2021-03-26 02:20:00|7811.5|7796.5|7820.6|7805.6|7820.6|7805.6|7811.5|7796.5|7
1616725500000|2021-03-26 02:25:00|7819.9|7804.9|7813.9|7798.9|7827.8|7812.8|7813.9|7794.8|19
1616725800000|2021-03-26 02:30:00|7812.5|7797.5|7785.4|7770.4|7812.5|7797.5|7785.1|7770.1|51
1616726100000|2021-03-26 02:35:00|7786.1|7771.1|7816.7|7779.2|7816.7|7784.1|7785.1|7770.1|39
1616726400000|2021-03-26 02:40:00|7817.2|7779.7|7808.9|7793.9|7817.2|7794.9|7804.3|7779.3|12
1616726700000|2021-03-26 02:45:00|7809.9|7784.9|7796.8|7781.8|7809.9|7785.6|7796.4|7781.4|6
1616727000000|2021-03-26 02:50:00|7795.4|7780.4|7781.2|7766.2|7795.4|7780.4|7776|7761|15
1616727300000|2021-03-26 02:55:00|7780.9|7765.9|7776|7751|7780.9|7765.9|7766.1|7751|44
1616727600000|2021-03-26 03:00:00|7775.8|7750.8|7755.6|7740.6|7775.8|7755.1|7754.9|7739.9|18
1616727900000|2021-03-26 03:05:00|7758.1|7743.1|7783.4|7745.9|7783.4|7756.3|7758.1|7743.1|33
1616728200000|2021-03-26 03:10:00|7783.6|7746.1|7776.3|7761.3|7783.6|7763.6|7766.6|7746.1|10
1616728500000|2021-03-26 03:15:00|7776.8|7761.8|7776.5|7751.5|7777.2|7761.8|7767.1|7750.2|7
1616728800000|2021-03-26 03:20:00|7777|7752|7780.6|7755.6|7786.4|7759.6|7773.4|7748.9|6
1616729100000|2021-03-26 03:25:00|7781.3|7756.3|7780.5|7755.5|7781.3|7765.4|7775.2|7755.1|6
1616729400000|2021-03-26 03:30:00|7780.1|7755.1|7781.9|7766.9|7781.9|7766.9|7777.9|7755.1|25
1616729700000|2021-03-26 03:35:00|7792.3|7777.3|7790.7|7775.7|7793.3|7778.3|7785.6|7767.7|33
1616730000000|2021-03-26 03:40:00|7791|7776|7788.6|7773.6|7795.6|7780.6|7788.6|7773.6|2
1616730300000|2021-03-26 03:45:00|7787.9|7772.9|7804.3|7766.8|7804.3|7772.9|7775.9|7760.9|44
1616730600000|2021-03-26 03:50:00|7806.2|7768.7|7809.8|7772.3|7809.8|7772.3|7804.3|7766.8|2
1616730900000|2021-03-26 03:55:00|7810.2|7772.7|7809.9|7772.4|7810.2|7772.7|7809.8|7772.3|1
1616731200000|2021-03-26 04:00:00|7810.2|7772.7|7792|7767|7810.2|7774.3|7781.2|7766.2|7
1616731800000|2021-03-26 04:10:00|7792.3|7767.3|7821|7783.5|7824|7799|7792.3|7767.3|45
1616732100000|2021-03-26 04:15:00|7820|7782.5|7814.3|7776.8|7820|7782.5|7814.3|7776.8|0
1616732400000|2021-03-26 04:20:00|7813.5|7776|7806.5|7781.5|7813.5|7781.5|7806.5|7773.5|1
1616732700000|2021-03-26 04:25:00|7808.6|7783.6|7806|7781|7808.6|7783.6|7806|7781|1
1616733000000|2021-03-26 04:30:00|7805.5|7780.5|7805.5|7780.5|7805.5|7780.5|7805.5|7780.5|0
1616733300000|2021-03-26 04:35:00|7805.4|7780.4|7805.4|7780.4|7805.4|7780.4|7805.4|7780.4|0
1616733600000|2021-03-26 04:40:00|7805|7780|7792.7|7777.7|7805|7783.5|7792.7|7777.7|1
1616733900000|2021-03-26 04:45:00|7794.7|7779.7|7805.4|7780.4|7805.4|7780.4|7794.7|7779.7|1
1616734200000|2021-03-26 04:50:00|7805.6|7780.6|7797.4|7782.4|7806.1|7783.3|7797.4|7780.6|5
1616734500000|2021-03-26 04:55:00|7795.6|7780.6|7797.4|7782.4|7797.4|7782.4|7794.9|7779.9|3
1616734800000|2021-03-26 05:00:00|7798.3|7783.3|7807.2|7782.2|7807.2|7783.3|7798.3|7781.7|4
1616735100000|2021-03-26 05:05:00|7807.4|7782.4|7806.7|7781.7|7807.4|7782.4|7806.7|7781.7|3
1616735400000|2021-03-26 05:10:00|7806.8|7781.8|7806.8|7781.8|7806.8|7781.8|7806.8|7781.8|0
1616735700000|2021-03-26 05:15:00|7805.3|7790.3|7806.6|7781.6|7807.6|7792.6|7804.2|7781.6|9
1616736000000|2021-03-26 05:20:00|7806.9|7781.9|7809.2|7771.7|7813.3|7784.6|7806.9|7771.7|10
1616736300000|2021-03-26 05:25:00|7808.8|7771.3|7800.9|7785.9|7808.8|7789.3|7800.9|7771|0
1616736600000|2021-03-26 05:30:00|||||||||4
1616736900000|2021-03-26 05:35:00|7802.7|7787.7|7821.6|7796.6|7821.6|7797.1|7800.9|7785.9|30
1616737200000|2021-03-26 05:40:00|7821.7|7796.7|7828.5|7813.5|7831.7|7816.2|7819.1|7796.4|25
1616737500000|2021-03-26 05:45:00|7829.4|7814.4|7858.3|7820.8|7860.7|7845.1|7829.4|7808.3|17
1616737800000|2021-03-26 05:50:00|7858.6|7821.1|7852.3|7814.8|7858.9|7821.4|7851.9|7814.4|0
1616738100000|2021-03-26 05:55:00|7857.7|7820.2|7849|7824|7857.7|7824|7847.2|7814.3|7
1616738400000|2021-03-26 06:00:00|7849.3|7824.3|7842.5|7827.5|7849.5|7832.5|7842.5|7824|9
1616738700000|2021-03-26 06:05:00|7843.2|7828.2|7858.2|7843.2|7861|7843.2|7843.2|7828.2|33
1616739000000|2021-03-26 06:10:00|7858.7|7843.7|7843.5|7828.5|7866.3|7844.6|7843.5|7825.6|40
1616739300000|2021-03-26 06:15:00|7843.6|7828.6|7864.8|7827.3|7864.8|7830.3|7843.5|7825.9|15
1616739600000|2021-03-26 06:20:00|7858.9|7833.9|7853.9|7838.9|7865|7840.1|7850.3|7827.1|5
1616739900000|2021-03-26 06:25:00|7853.6|7838.6|7876.3|7861.3|7881.7|7861.3|7853.6|7838.6|10
1616740200000|2021-03-26 06:30:00|7875.8|7860.8|7903.8|7878.8|7903.8|7882.2|7875.8|7860.8|100
1616740500000|2021-03-26 06:35:00|7902.8|7877.8|7925.5|7888|7929.9|7914.9|7900.8|7877.8|131
1616740800000|2021-03-26 06:40:00|7924.8|7887.3|7938.7|7923.7|7939.6|7924.6|7918.6|7883.7|92
1616741100000|2021-03-26 06:45:00|7939.9|7924.9|7971.9|7956.9|7981.3|7966.3|7939.9|7924.5|161
1616741400000|2021-03-26 06:50:00|7971.6|7956.6|7979.6|7942.1|7984.9|7969.9|7948.2|7929.2|230
1616741700000|2021-03-26 06:55:00|7979.2|7941.7|7980.4|7942.9|7984.6|7969.1|7961.3|7940.2|88
1616742000000|2021-03-26 07:00:00|7980.1|7942.6|7981.2|7943.7|7987|7969.1|7946.3|7930.8|74
1616742300000|2021-03-26 07:05:00|7986.5|7949|7989.6|7974.6|7995.8|7980.8|7986.5|7949|29
1616742600000|2021-03-26 07:10:00|7995.6|7958.1|7985|7960|7995.6|7960.9|7985|7954.4|16
1616742900000|2021-03-26 07:15:00|7991.9|7954.4|7994.1|7956.6|7994.1|7971.8|7972.3|7954.4|25
1616743200000|2021-03-26 07:20:00|7994.5|7957|7984|7959|7994.5|7964.1|7974|7955.4|4
1616743500000|2021-03-26 07:25:00|7979.4|7964.4|7988.4|7973.4|7988.4|7973.4|7978.6|7963.6|16
1616743800000|2021-03-26 07:30:00|7988.9|7973.9|7993.9|7978.9|7993.9|7978.9|7988.9|7973.9|13
1616744100000|2021-03-26 07:35:00|7990.1|7975.1|7984.7|7959.7|7990.1|7975.1|7978.7|7959.2|4
1616744400000|2021-03-26 07:40:00|7984.2|7959.2|7984.8|7947.3|7986.3|7960|7967.7|7945.8|12
1616744700000|2021-03-26 07:45:00|7986.3|7948.8|7974.7|7959.7|7987.3|7960.5|7974.7|7945.9|2
1616745000000|2021-03-26 07:50:00|7982.5|7957.5|7966.5|7951.5|7982.5|7960|7966.5|7951.5|20
1616745300000|2021-03-26 07:55:00|7969.5|7954.5|7985.3|7947.8|7986.8|7956.7|7965|7947.7|5
1616745600000|2021-03-26 08:00:00|7985|7947.5|7981.6|7966.6|7985|7966.7|7977.2|7947.5|11
1616745900000|2021-03-26 08:05:00|7977.6|7962.6|7967.1|7952.1|7987|7962.6|7964.6|7946.5|32
1616746200000|2021-03-26 08:10:00|7966.1|7951.1|7966.7|7951.7|7968.2|7953.2|7965.1|7950.1|3
1616746500000|2021-03-26 08:15:00|7966.4|7951.4|7961.6|7946.6|7980.2|7957.1|7954.9|7939.9|29
1616746800000|2021-03-26 08:20:00|7962.6|7947.6|7959.1|7944.1|7962.6|7947.6|7955.7|7940.7|7
1616747100000|2021-03-26 08:25:00|7956.6|7941.6|7948.2|7933.2|7956.6|7941.6|7948.2|7933.2|8
1616747400000|2021-03-26 08:30:00|7948.1|7933.1|7944.2|7929.2|7951.7|7933.1|7939.7|7924.7|5
1616747700000|2021-03-26 08:35:00|7941.2|7926.2|7952.1|7927.1|7952.1|7929.3|7941.2|7925.6|11
1616748000000|2021-03-26 08:40:00|7951|7926|7944.3|7929.3|7964|7949|7941.6|7924.8|34
1616748300000|2021-03-26 08:45:00|7946.8|7931.8|7953.8|7928.8|7954.1|7931.8|7946.8|7927.1|26
1616748600000|2021-03-26 08:50:00|7953.7|7928.7|7948.5|7933.5|7957.3|7936.3|7943.6|7928.6|5
1616748900000|2021-03-26 08:55:00|7949.3|7934.3|7952.8|7937.8|7959|7938.5|7946.3|7930.7|23
1616749200000|2021-03-26 09:00:00|7954.4|7939.4|7975.2|7960.2|7975.2|7960.2|7954.4|7939.4|42
1616749500000|2021-03-26 09:05:00|7975.9|7960.9|7971.7|7956.7|7977.5|7962.5|7971.7|7956.7|71
1616749800000|2021-03-26 09:10:00|7971|7956|7965.9|7950.9|7971|7956|7964.8|7949.8|6
1616750100000|2021-03-26 09:15:00|7964.9|7949.9|7962|7947|7964.9|7949.9|7948.7|7933.7|15
1616750400000|2021-03-26 09:20:00|7962.7|7947.7|7967.7|7952.7|7968.2|7953.2|7961.7|7946.7|5
1616750700000|2021-03-26 09:25:00|7977.7|7960.2|7987.4|7972.4|7987.4|7972.4|7975.2|7960.2|17
1616751000000|2021-03-26 09:30:00|7986.9|7971.9|7996.7|7981.7|7997.2|7982.2|7986.9|7971.9|29
1616751300000|2021-03-26 09:35:00|7993.7|7978.7|7995.2|7980.2|7996.2|7981.2|7990.7|7975.7|2
1616751600000|2021-03-26 09:40:00|7995.6|7980.6|7992.2|7977.2|7995.7|7980.7|7992.2|7977.2|3
1616751900000|2021-03-26 09:45:00|7991.7|7976.7|7995.7|7980.7|8000.1|7985.1|7991.7|7976.7|27
1616752200000|2021-03-26 09:50:00|7994.7|7979.7|8016.8|8001.8|8019.3|8004.3|7994.7|7979.7|160
1616752500000|2021-03-26 09:55:00|8017|8002|8019.1|8004.1|8024.8|8009.8|8011.8|7996.8|59
1616752800000|2021-03-26 10:00:00|8019.4|8004.4|8017.3|8002.3|8024.6|8009.6|8017.1|8002.1|11
1616753100000|2021-03-26 10:05:00|8016.6|8001.6|8006.4|7991.4|8016.6|8001.6|7999.9|7984.9|43
1616753400000|2021-03-26 10:10:00|8004.7|7989.7|7999.9|7984.9|8005.4|7990.4|7999.9|7984.9|24
1616753700000|2021-03-26 10:15:00|8000.2|7985.2|7992.4|7977.4|8005.6|7990.6|7989.4|7974.4|31
1616754000000|2021-03-26 10:20:00|7995.2|7980.2|8016.3|8001.3|8021.1|8006.1|7995.2|7980.2|121
1616754300000|2021-03-26 10:25:00|8015.9|8000.9|8026.3|8011.3|8028.6|8013.6|8014.6|7999.6|103
1616754600000|2021-03-26 10:30:00|8027.1|8012.1|8063.8|8048.8|8063.8|8048.8|8025.9|8010.9|231
1616754900000|2021-03-26 10:35:00|8063.7|8048.7|8044.3|8029.3|8070.4|8055.4|8044.3|8029.3|57
1616755200000|2021-03-26 10:40:00|8044|8029|8033|8018|8044.8|8029.8|8023|8008|31
1616755500000|2021-03-26 10:45:00|8033.1|8018.1|8051.3|8036.3|8074.1|8037.4|8031.8|8016.8|20
1616755800000|2021-03-26 10:50:00|8050.9|8035.9|8065.1|8050.1|8071.8|8052.1|8050.8|8035.8|47
1616756100000|2021-03-26 10:55:00|8064.1|8049.1|8044.3|8029.3|8064.1|8049.1|8043.6|8028.6|17
1616756400000|2021-03-26 11:00:00|8044.6|8029.6|8033.5|8018.5|8044.6|8029.6|8028|8013|58
1616756700000|2021-03-26 11:05:00|8032.5|8017.5|8050.4|8025.4|8050.4|8034.9|8028.4|8013.4|62
1616757000000|2021-03-26 11:10:00|8049.9|8024.9|8033.7|8018.7|8052.1|8033.1|8026.9|8011.9|29
1616757300000|2021-03-26 11:15:00|8032.4|8017.4|8045.9|8030.9|8049.4|8034.4|8030.5|8015.5|18
1616757600000|2021-03-26 11:20:00|8046.2|8031.2|8046.1|8031.1|8050.7|8035.7|8045.9|8030.9|33
1616757900000|2021-03-26 11:25:00|8045.7|8030.7|8012.1|7997.1|8046.1|8031.1|8011.1|7996.1|39
1616758200000|2021-03-26 11:30:00|8024.4|8009.4|8006.6|7991.6|8024.6|8009.4|8006.6|7991.6|40
1616758500000|2021-03-26 11:35:00|8004.6|7989.6|8000.7|7985.7|8005.7|7990.7|7996.2|7981.2|60
1616758800000|2021-03-26 11:40:00|8001.7|7986.7|8015.6|8000.6|8015.6|8000.6|8001.5|7986.5|80
1616759100000|2021-03-26 11:45:00|8016.2|8001.2|8046.9|8031.9|8052.3|8037.3|8016.2|8001.2|56
1616759400000|2021-03-26 11:50:00|8050.4|8035.4|8058.4|8043.4|8065.6|8050.6|8041.5|8020.4|109
1616759700000|2021-03-26 11:55:00|8058.8|8043.8|8058.8|8043.8|8069.8|8054.8|8053.9|8038.9|38
1616760000000|2021-03-26 12:00:00|8066.1|8051.1|8062.7|8047.7|8068.6|8053.6|8052.7|8037.7|98
1616760300000|2021-03-26 12:05:00|8063.1|8048.1|8055|8040|8066.4|8051.4|8053.5|8038.5|97
1616760600000|2021-03-26 12:10:00|8056|8041|8071.3|8056.3|8071.3|8056.3|8055.3|8040.3|68
1616760900000|2021-03-26 12:15:00|8071.2|8056.2|8018.5|8003.5|8071.2|8056.2|8018.1|8003.1|122
1616761200000|2021-03-26 12:20:00|8018.6|8003.6|8041.7|8026.7|8041.7|8026.7|8004.8|7989.8|153
1616761500000|2021-03-26 12:25:00|8042.4|8027.4|8056.4|8041.4|8056.4|8041.4|8038.5|8023.5|119
1616761800000|2021-03-26 12:30:00|8054.9|8039.9|8070.4|8055.4|8071.4|8056.4|8052.2|8037.2|82
1616762100000|2021-03-26 12:35:00|8070.9|8055.9|8077.1|8062.1|8082.3|8067.3|8054.4|8039.4|159
1616762400000|2021-03-26 12:40:00|8077.8|8062.8|8095.1|8080.1|8098.1|8083.1|8072.2|8057.2|160
1616762700000|2021-03-26 12:45:00|8094.7|8079.7|8096.3|8081.3|8098.8|8083.8|8078.8|8063.8|101
1616763000000|2021-03-26 12:50:00|8096.1|8081.1|8079.6|8064.6|8096.1|8081.1|8077.6|8062.6|73
1616763300000|2021-03-26 12:55:00|8080.1|8065.1|8080.1|8065.1|8087.4|8072.4|8072.6|8057.6|44
1616763600000|2021-03-26 13:00:00|8082.1|8067.1|8089.9|8074.9|8092.5|8077.5|8070.9|8055.9|94
1616763900000|2021-03-26 13:05:00|8090.3|8075.3|8079.8|8064.8|8093.9|8078.9|8076.9|8061.9|127
1616764200000|2021-03-26 13:10:00|8080.1|8065.1|8096.8|8081.8|8100.8|8085.8|8080.1|8065.1|275
1616764500000|2021-03-26 13:15:00|8098.2|8083.2|8110.1|8095.1|8115|8100|8098.2|8083.2|223
1616764800000|2021-03-26 13:20:00|8110.5|8095.5|8114.7|8099.7|8115.5|8100.5|8101.3|8086.3|205
1616765100000|2021-03-26 13:25:00|8114.5|8099.5|8103.7|8088.7|8118.7|8103.7|8096.8|8081.8|113
1616765400000|2021-03-26 13:30:00|8104.3|8089.3|8099.4|8084.4|8106.7|8091.7|8087.3|8072.3|184
1616765700000|2021-03-26 13:35:00|8100.1|8085.1|8103.2|8088.2|8115.2|8100.2|8097|8082|130
1616766000000|2021-03-26 13:40:00|8102.6|8087.6|8100.4|8085.4|8115.2|8100.2|8098.9|8083.9|244
1616766300000|2021-03-26 13:45:00|8099.9|8084.9|8104.4|8089.4|8105.4|8090.4|8085|8070|139
1616766600000|2021-03-26 13:50:00|8104.5|8089.5|8112.4|8097.4|8118.7|8103.7|8099.9|8084.9|118
1616766900000|2021-03-26 13:55:00|8112.7|8097.7|8122.9|8107.9|8126.3|8111.3|8112.1|8097.1|106
1616767200000|2021-03-26 14:00:00|8121.6|8106.6|8124.1|8109.1|8133.6|8118.6|8119|8104|185
1616767500000|2021-03-26 14:05:00|8124.5|8109.5|8117.9|8102.9|8130.6|8115.6|8115.9|8100.9|109
1616767800000|2021-03-26 14:10:00|8118.3|8103.3|8116.3|8101.3|8123.3|8108.3|8109.4|8094.4|233
1616768100000|2021-03-26 14:15:00|8116.1|8101.1|8109.1|8094.1|8120.1|8105.1|8109.1|8094.1|92
1616768400000|2021-03-26 14:20:00|8109.4|8094.4|8111.3|8096.3|8116.1|8101.1|8103.1|8088.1|87
1616768700000|2021-03-26 14:25:00|8111.8|8096.8|8125.8|8110.8|8126.7|8111.7|8111.8|8096.8|177
1616769000000|2021-03-26 14:30:00|8126.7|8111.7|8108.3|8093.3|8132|8117|8105.1|8090.1|304
1616769300000|2021-03-26 14:35:00|8107.8|8092.8|8104.5|8089.5|8109.5|8094.5|8096.1|8081.1|117
1616769600000|2021-03-26 14:40:00|8104.8|8089.8|8087.3|8072.3|8105.5|8090.5|8081|8066|180
1616769900000|2021-03-26 14:45:00|8086.5|8071.5|8074.3|8059.3|8096.7|8081.7|8074.3|8059.3|141
1616770200000|2021-03-26 14:50:00|8073.8|8058.8|8075|8060|8084.7|8069.7|8070.7|8055.7|130
1616770500000|2021-03-26 14:55:00|8075.3|8060.3|8097.1|8082.1|8097.1|8082.1|8075.3|8060.3|60
1616770800000|2021-03-26 15:00:00|8096.8|8081.8|8120.4|8105.4|8121.3|8106.3|8096.8|8081.8|104
1616771100000|2021-03-26 15:05:00|8120.8|8105.8|8101.8|8086.8|8121|8106|8101|8086|145
1616771400000|2021-03-26 15:10:00|8102.1|8087.1|8115.6|8100.6|8116.1|8101.1|8099.6|8084.6|65
1616771700000|2021-03-26 15:15:00|8116|8101|8114.5|8099.5|8119.5|8104.5|8113.3|8098.3|143
1616772000000|2021-03-26 15:20:00|8114.4|8099.4|8120.2|8105.2|8128.9|8113.9|8114.4|8099.4|259
1616772300000|2021-03-26 15:25:00|8120.5|8105.5|8112|8097|8125.4|8110.4|8108.5|8093.5|107
1616772600000|2021-03-26 15:30:00|8112.5|8097.5|8108.2|8093.2|8112.5|8097.5|8100.3|8085.3|158
1616772900000|2021-03-26 15:35:00|8108.6|8093.6|8107.4|8092.4|8110.4|8095.4|8092.7|8077.7|112
1616773200000|2021-03-26 15:40:00|8107.8|8092.8|8111.3|8096.3|8112.3|8097.3|8099.8|8084.8|75
1616773500000|2021-03-26 15:45:00|8106.3|8091.3|8107.1|8092.1|8115.4|8100.4|8106.3|8091.3|146
1616773800000|2021-03-26 15:50:00|8107.8|8092.8|8101.9|8086.9|8108.9|8093.9|8090.1|8075.1|105
1616774100000|2021-03-26 15:55:00|8104.4|8089.4|8109.4|8094.4|8110.4|8095.4|8101.3|8086.3|54
1616774400000|2021-03-26 16:00:00|8110.5|8095.5|8105.3|8090.3|8113.3|8098.3|8105.3|8090.3|106
1616774700000|2021-03-26 16:05:00|8105.6|8090.6|8094.9|8079.9|8106.5|8091.5|8092.5|8077.5|121
1616775000000|2021-03-26 16:10:00|8094.6|8079.6|8103.1|8088.1|8108.8|8093.8|8094.6|8079.6|47
1616775300000|2021-03-26 16:15:00|8103|8088|8108.6|8093.6|8110.3|8095.3|8103|8088|169
1616775600000|2021-03-26 16:20:00|8109|8094|8105.8|8090.8|8114.3|8099.3|8100.6|8085.6|113
1616775900000|2021-03-26 16:25:00|8106.5|8091.5|8109.8|8094.8|8109.8|8094.8|8103.5|8088.5|448
1616776200000|2021-03-26 16:30:00|8110.2|8095.2|8116.2|8101.2|8117.7|8102.7|8110.2|8095.2|101
1616776500000|2021-03-26 16:35:00|8116|8101|8119.2|8104.2|8119.2|8104.2|8111.7|8096.7|136
1616776800000|2021-03-26 16:40:00|8120|8105|8117.7|8102.7|8123.7|8108.7|8109.3|8094.3|100
1616777100000|2021-03-26 16:45:00|8115.7|8100.7|8117.2|8102.2|8118.9|8103.9|8110.7|8095.7|228
1616777400000|2021-03-26 16:50:00|8117.7|8102.7|8124|8109|8125.4|8110.4|8117.2|8102.2|146
1616777700000|2021-03-26 16:55:00|8124.5|8109.5|8121.4|8106.4|8125|8110|8116.4|8101.4|67
1616778000000|2021-03-26 17:00:00|8124.5|8109.5|8125.7|8110.7|8130.9|8115.9|8123.5|8108.5|105
1616778300000|2021-03-26 17:05:00|8125.5|8110.5|8133|8118|8135.9|8120.9|8123.5|8108.5|116
1616778600000|2021-03-26 17:10:00|8131|8116|8139.5|8124.5|8146.7|8131.7|8125.3|8110.3|164
1616778900000|2021-03-26 17:15:00|8139.4|8124.4|8131.9|8116.9|8139.4|8124.4|8130.5|8115.5|48
1616779200000|2021-03-26 17:20:00|8132.2|8117.2|8137.1|8122.1|8138.6|8123.6|8131.3|8116.3|53
1616779500000|2021-03-26 17:25:00|8137.8|8122.8|8143.4|8128.4|8150.2|8135.2|8136.2|8121.2|241
1616779800000|2021-03-26 17:30:00|8143.6|8128.6|8137.6|8122.6|8143.6|8128.6|8135.2|8120.2|46
1616780100000|2021-03-26 17:35:00|8136.1|8121.1|8132.9|8117.9|8140.9|8125.9|8132.9|8117.9|127
1616780400000|2021-03-26 17:40:00|8133|8118|8143.4|8128.4|8144.4|8129.4|8133|8118|75
1616780700000|2021-03-26 17:45:00|8144.4|8129.4|8129.6|8114.6|8144.7|8129.7|8129.6|8114.6|250
1616781000000|2021-03-26 17:50:00|8129.1|8114.1|8111.9|8096.9|8130.8|8115.8|8108.7|8093.7|87
1616781300000|2021-03-26 17:55:00|8112.2|8097.2|8122.2|8107.2|8123|8108|8111.5|8096.5|70
1616781600000|2021-03-26 18:00:00|8122.9|8107.9|8113.4|8098.4|8127.2|8112.2|8112.2|8097.2|246
1616781900000|2021-03-26 18:05:00|8113.1|8098.1|8092.2|8077.2|8116.4|8101.4|8091.6|8076.6|167
1616782200000|2021-03-26 18:10:00|8091.9|8076.9|8098.8|8083.8|8102|8087|8055.5|8040.5|997
1616782500000|2021-03-26 18:15:00|8100.1|8085.1|8074|8059|8106.6|8091.6|8068|8053|388
1616979600000|2021-03-29 01:00:00|8119.3|8104.3|8057.5|8042.5|8119.3|8104.3|8053.1|8038.1|179
1616979900000|2021-03-29 01:05:00|8057.1|8042.1|8055|8040|8071.8|8056.8|8051|8036|39
1616980200000|2021-03-29 01:10:00|8055.3|8040.3|8048.5|8033.5|8058.2|8043.2|8039.3|8024.3|67
1616980500000|2021-03-29 01:15:00|8048.7|8033.7|8058.5|8043.5|8066.6|8051.6|8047.2|8032.2|10
1616980800000|2021-03-29 01:20:00|8058.3|8043.3|8063.8|8048.8|8069.1|8051.1|8052.7|8031.1|42
1616981100000|2021-03-29 01:25:00|8064.2|8049.2|8063.2|8048.2|8064.2|8049.2|8063.2|8048.2|2
1616981400000|2021-03-29 01:30:00|8062.7|8047.7|8086.8|8049.3|8087.1|8055.5|8062.7|8047.7|26
1616981700000|2021-03-29 01:35:00|8080.9|8065.9|8084.8|8047.3|8085.8|8068.4|8080|8047.3|5
1616982000000|2021-03-29 01:40:00|8085.1|8047.6|8083.2|8058.2|8088.4|8058.2|8079.8|8047.6|15
1616982300000|2021-03-29 01:45:00|8083|8058|8082.5|8057.5|8083|8058|8082.5|8057.5|0
1616982600000|2021-03-29 01:50:00|8083|8058|8081|8056|8083|8058|8081|8056|2
1616982900000|2021-03-29 01:55:00|8080.4|8055.4|8077.8|8062.8|8080.5|8063.9|8074.9|8055|14
1616983200000|2021-03-29 02:00:00|8077.9|8062.9|8077.9|8062.9|8077.9|8062.9|8077.9|8062.9|0
1616983500000|2021-03-29 02:05:00|8077.4|8062.4|8077.4|8062.4|8077.4|8062.4|8077.4|8062.4|0
1616983800000|2021-03-29 02:10:00|8076.3|8061.3|8079.4|8054.4|8079.4|8061.3|8074|8054.4|18
1616984100000|2021-03-29 02:15:00|8074.9|8059.9|8075.4|8060.4|8075.4|8060.4|8074.9|8059.9|3
1616984700000|2021-03-29 02:25:00|8075.9|8060.9|8075.9|8060.9|8075.9|8060.9|8075.9|8060.9|0
1616985000000|2021-03-29 02:30:00|||||||||33
1616985900000|2021-03-29 02:45:00|8077.2|8062.2|8079.3|8064.3|8079.3|8064.3|8075.9|8060.9|6
1616986500000|2021-03-29 02:55:00|8079.5|8064.5|8079.5|8064.5|8079.5|8064.5|8079.5|8064.5|1
1616987400000|2021-03-29 03:10:00|8079.2|8064.2|8079|8064|8079.2|8064.2|8079|8064|2
1616987700000|2021-03-29 03:15:00|8078.7|8063.7|8078.5|8063.5|8078.7|8063.7|8078.5|8063.5|0
1616988000000|2021-03-29 03:20:00|8078|8063|8076.6|8061.6|8078|8063|8070.8|8055.8|8
1616988300000|2021-03-29 03:25:00|8074.1|8059.1|8077.2|8062.2|8077.2|8062.2|8074.1|8059.1|4
1616988600000|2021-03-29 03:30:00|||||||||1
1616989500000|2021-03-29 03:45:00|8076.7|8061.7|8076.7|8061.7|8076.7|8061.7|8076.7|8061.7|0
1616990100000|2021-03-29 03:55:00|8076.5|8061.5|8076.5|8061.5|8076.5|8061.5|8076.5|8061.5|0
1616990400000|2021-03-29 04:00:00|8076.2|8061.2|8077|8062|8077.2|8062.2|8076.2|8061.2|3
1616990700000|2021-03-29 04:05:00|8076.7|8061.7|8076.4|8061.4|8076.7|8061.7|8076.4|8061.4|0
1616991000000|2021-03-29 04:10:00|8075.9|8060.9|8076.4|8061.4|8076.4|8061.4|8075.9|8060.9|1
1616991300000|2021-03-29 04:15:00|8076|8061|8078.5|8063.5|8078.5|8063.5|8075.9|8060.9|0
1616991600000|2021-03-29 04:20:00|8078.9|8063.9|8080.9|8065.9|8083|8068|8078.9|8063.9|4
1616991900000|2021-03-29 04:25:00|8080.7|8065.7|8075.1|8060.1|8080.7|8065.7|8075.1|8060.1|2
1616992200000|2021-03-29 04:30:00|8074.7|8059.7|8079.6|8054.6|8079.6|8059.7|8074.7|8054.1|2
1616992500000|2021-03-29 04:35:00|8079.9|8054.9|8079.1|8054.1|8080.2|8055.2|8078.6|8053.6|1
1616992800000|2021-03-29 04:40:00|8079.2|8054.2|8079.2|8054.2|8079.2|8054.2|8078.7|8053.7|0
1616993100000|2021-03-29 04:45:00|8079.3|8054.3|8079.3|8054.3|8079.3|8054.3|8078.8|8053.8|0
1616993400000|2021-03-29 04:50:00|8078.8|8053.8|8079.3|8054.3|8079.3|8054.3|8078.8|8053.8|0
1616993700000|2021-03-29 04:55:00|8069.9|8054.9|8067.4|8052.4|8069.9|8054.9|8067.4|8052.4|6
1616994000000|2021-03-29 05:00:00|8066.8|8051.8|8076.6|8051.6|8076.9|8051.9|8066.8|8051.1|1
1616994300000|2021-03-29 05:05:00|8075.9|8050.9|8076.3|8051.3|8076.3|8051.3|8075.8|8050.8|0
1616994600000|2021-03-29 05:10:00|8076.6|8051.6|8064.1|8049.1|8076.6|8051.7|8064.1|8049.1|0
1616994900000|2021-03-29 05:15:00|8061.6|8046.6|8061.1|8046.1|8061.6|8046.6|8061.1|8046.1|10
1616995200000|2021-03-29 05:20:00|8065.6|8050.6|8068.9|8053.9|8073.6|8058.6|8065.6|8050.6|6
1616995500000|2021-03-29 05:25:00|8067.6|8052.6|8061.1|8046.1|8067.6|8052.6|8061.1|8046.1|6
1616995800000|2021-03-29 05:30:00|8061|8046|8064.8|8049.8|8065.8|8050.8|8060.6|8045.6|37
1616996100000|2021-03-29 05:35:00|8065.8|8050.8|8066|8051|8069|8054|8065.8|8050.8|23
1616996400000|2021-03-29 05:40:00|8066.1|8051.1|8065.8|8050.8|8066.1|8051.1|8065.8|8050.8|0
1616996700000|2021-03-29 05:45:00|8066.1|8051.1|8068.3|8053.3|8068.5|8053.5|8065.8|8050.8|1
1616997600000|2021-03-29 06:00:00|8067.8|8052.8|8067.8|8052.8|8067.8|8052.8|8067.8|8052.8|1
1616997900000|2021-03-29 06:05:00|8068|8053|8068|8053|8068|8053|8068|8053|0
1616998200000|2021-03-29 06:10:00|8067.7|8052.7|8066.8|8051.8|8067.7|8052.7|8066.8|8051.8|4
1616998500000|2021-03-29 06:15:00|8066.5|8051.5|8065.5|8050.5|8066.8|8051.8|8065.5|8050.5|1
1616998800000|2021-03-29 06:20:00|8065.2|8050.2|8066|8051|8068|8053|8065|8050|2
1616999100000|2021-03-29 06:25:00|8068.7|8053.7|8074.9|8059.9|8074.9|8059.9|8068.4|8053.4|17
1616999400000|2021-03-29 06:30:00|8077.1|8062.1|8078.2|8063.2|8081.5|8066.5|8077.1|8062.1|25
1616999700000|2021-03-29 06:35:00|8076.3|8061.3|8081.8|8044.3|8083.6|8061.3|8076.3|8044.3|24
1617000000000|2021-03-29 06:40:00|8082.1|8044.6|8076.5|8051.5|8082.3|8051.5|8076.5|8044.6|19
1617000300000|2021-03-29 06:45:00|8076.9|8051.9|8082.8|8045.3|8083.2|8051.9|8076.9|8044.3|5
1617000600000|2021-03-29 06:50:00|8082.3|8044.8|8076.2|8051.2|8082.3|8051.2|8076.2|8044.3|3
1617000900000|2021-03-29 06:55:00|8076.4|8051.4|8071.8|8056.8|8076.4|8056.8|8061.4|8046.4|20
1617001200000|2021-03-29 07:00:00|8071.6|8056.6|8073.6|8058.6|8080.1|8059.1|8071.6|8052.9|2
1617001500000|2021-03-29 07:05:00|8073.9|8058.9|8076.8|8061.8|8081.1|8062.3|8073.9|8055.6|16
1617002400000|2021-03-29 07:20:00|8076.3|8061.3|8076.4|8061.4|8076.4|8061.4|8076.3|8061.3|0
1617002700000|2021-03-29 07:25:00|8075.9|8060.9|8074|8059|8075.9|8060.9|8074|8059|0
1617003000000|2021-03-29 07:30:00|8073.6|8058.6|8075.5|8060.5|8076.3|8061.3|8071|8056|3
1617003300000|2021-03-29 07:35:00|8075.8|8060.8|8074.1|8059.1|8077.3|8062.3|8068.1|8053.1|10
1617003600000|2021-03-29 07:40:00|8073.8|8058.8|8060.1|8045.1|8073.8|8058.8|8060.1|8045.1|6
1617003900000|2021-03-29 07:45:00|8061.1|8046.1|8066.8|8051.8|8066.8|8051.8|8061.1|8046.1|4
1617004200000|2021-03-29 07:50:00|8067.5|8052.5|8067.5|8052.5|8067.5|8052.5|8066.8|8051.8|8
1617004500000|2021-03-29 07:55:00|8067|8052|8067|8052|8067|8052|8067|8052|0
1617004800000|2021-03-29 08:00:00|8067.5|8052.5|8070.5|8055.5|8072.5|8057.5|8067.5|8052.5|9
1617005100000|2021-03-29 08:05:00|8071.5|8056.5|8070|8055|8071.5|8056.5|8069.5|8054.5|6
1617005400000|2021-03-29 08:10:00|||||||||3
1617005700000|2021-03-29 08:15:00|8068.5|8053.5|8066.8|8051.8|8068.5|8053.5|8064.5|8049.5|6
1617006300000|2021-03-29 08:25:00|8067.2|8052.2|8065.9|8050.9|8067.2|8052.2|8065.9|8050.9|1
1617006600000|2021-03-29 08:30:00|8065.2|8050.2|8061|8046|8065.2|8050.2|8060.5|8045.5|86
1617006900000|2021-03-29 08:35:00|8060.7|8045.7|8073.9|8058.9|8073.9|8058.9|8060.5|8045.5|8
1617007200000|2021-03-29 08:40:00|8074|8059|8074|8059|8074|8059|8074|8059|0
1617007500000|2021-03-29 08:45:00|8073.7|8058.7|8076.7|8061.7|8076.7|8061.7|8072.5|8057.5|4
1617007800000|2021-03-29 08:50:00|8076.9|8061.9|8077.1|8062.1|8077.1|8062.1|8076.9|8061.9|0
1617008100000|2021-03-29 08:55:00|8076.9|8061.9|8077.1|8062.1|8077.1|8062.1|8076.9|8061.9|1
1617008400000|2021-03-29 09:00:00|8076.1|8061.1|8076.9|8061.9|8076.9|8061.9|8073.4|8058.4|7
1617008700000|2021-03-29 09:05:00|8076.7|8061.7|8077.1|8062.1|8077.1|8062.1|8076.7|8061.7|3
1617009000000|2021-03-29 09:10:00|8078.7|8063.7|8080.6|8065.6|8080.6|8065.6|8078.4|8063.4|40
1617009300000|2021-03-29 09:15:00|8079.2|8064.2|8072.2|8057.2|8079.7|8064.7|8067.4|8052.4|59
1617009600000|2021-03-29 09:20:00|8069.3|8054.3|8071.9|8056.9|8072.4|8057.4|8069.3|8054.3|96
1617009900000|2021-03-29 09:25:00|8071.4|8056.4|8070.9|8055.9|8071.4|8056.4|8070.9|8055.9|25
1617010800000|2021-03-29 09:40:00|8071.1|8056.1|8069.6|8054.6|8071.1|8056.1|8069.6|8054.6|3
1617011100000|2021-03-29 09:45:00|8069.4|8054.4|8067|8052|8069.4|8054.4|8066|8051|11
1617011400000|2021-03-29 09:50:00|8066.1|8051.1|8066.5|8051.5|8066.5|8051.5|8060.6|8045.6|34
1617011700000|2021-03-29 09:55:00|8067.5|8052.5|8070.1|8055.1|8072.1|8057.1|8067.5|8052.5|0
1617012000000|2021-03-29 10:00:00|8071.4|8056.4|8072.1|8057.1|8072.1|8057.1|8071.4|8056.4|2
1617012300000|2021-03-29 10:05:00|8071.5|8056.5|8067.2|8052.2|8071.5|8056.5|8066.7|8051.7|5
1617012600000|2021-03-29 10:10:00|8067|8052|8066.5|8051.5|8067.5|8052.5|8066.5|8051.5|0
1617012900000|2021-03-29 10:15:00|8066.3|8051.3|8068.2|8053.2|8068.2|8053.2|8064.3|8049.3|2
1617013200000|2021-03-29 10:20:00|8067.2|8052.2|8067.8|8052.8|8068.8|8053.8|8067|8052|9
1617013500000|2021-03-29 10:25:00|8067.5|8052.5|8068.4|8053.4|8068.4|8053.4|8066.5|8051.5|4
1617013800000|2021-03-29 10:30:00|8066|8051|8068.7|8053.7|8069|8054|8066|8051|5
1617014100000|2021-03-29 10:35:00|8069.2|8054.2|8072.4|8057.4|8072.9|8057.9|8069.2|8054.2|6
1617014400000|2021-03-29 10:40:00|8072.2|8057.2|8070.9|8055.9|8072.2|8057.2|8068.9|8053.9|5
1617014700000|2021-03-29 10:45:00|8071.9|8056.9|8067.6|8052.6|8071.9|8056.9|8067.6|8052.6|4
1617015000000|2021-03-29 10:50:00|8067.2|8052.2|8077.7|8062.7|8082.4|8067.4|8067.2|8052.2|20
1617015300000|2021-03-29 10:55:00|8077.1|8062.1|8076.7|8061.7|8077.1|8062.1|8076.2|8061.2|1
1617015600000|2021-03-29 11:00:00|8076.2|8061.2|8075.5|8060.5|8076.2|8061.2|8075.5|8060.5|2
1617015900000|2021-03-29 11:05:00|8072.7|8057.7|8080.9|8065.9|8081.9|8066.9|8071.1|8056.1|14
1617016200000|2021-03-29 11:10:00|8078.4|8063.4|8078.1|8063.1|8078.4|8063.4|8078.1|8063.1|4
1617016500000|2021-03-29 11:15:00|8079.1|8064.1|8080.9|8065.9|8082.2|8067.2|8079.1|8064.1|9
1617016800000|2021-03-29 11:20:00|8080|8065|8078.4|8063.4|8080|8065|8076.6|8061.6|7
1617017100000|2021-03-29 11:25:00|8079.1|8064.1|8080.1|8065.1|8080.1|8065.1|8079.1|8064.1|3
1617017700000|2021-03-29 11:35:00|8079.3|8064.3|8079.6|8064.6|8080.1|8065.1|8076.6|8061.6|2
1617018300000|2021-03-29 11:45:00|8079.3|8064.3|8077.1|8062.1|8080.1|8065.1|8077.1|8062.1|5
1617018600000|2021-03-29 11:50:00|8076.6|8061.6|8073.1|8058.1|8076.6|8061.6|8073.1|8058.1|14
1617018900000|2021-03-29 11:55:00|8072.6|8057.6|8075.1|8060.1|8075.5|8060.5|8072.6|8057.6|6
1617019200000|2021-03-29 12:00:00|8075|8060|8074|8059|8078.8|8063.8|8073.5|8058.5|36
1617019500000|2021-03-29 12:05:00|8073.7|8058.7|8067.7|8052.7|8076.5|8061.5|8066.2|8051.2|86
1617019800000|2021-03-29 12:10:00|8068|8053|8070|8055|8071.5|8056.5|8066.7|8051.7|33
1617020100000|2021-03-29 12:15:00|8070.2|8055.2|8066.7|8051.7|8070.2|8055.2|8061|8046|79
1617020400000|2021-03-29 12:20:00|8066.2|8051.2|8063.3|8048.3|8066.3|8051.3|8062.2|8047.2|45
1617020700000|2021-03-29 12:25:00|8063.5|8048.5|8066|8051|8072.5|8057.5|8063.3|8048.3|31
1617021000000|2021-03-29 12:30:00|8063.8|8048.8|8074|8059|8074.2|8059.2|8061|8046|153
1617021300000|2021-03-29 12:35:00|8074.5|8059.5|8068|8053|8074.5|8059.5|8068|8053|24
1617021600000|2021-03-29 12:40:00|8067.2|8052.2|8075.4|8060.4|8079.2|8064.2|8065.5|8050.5|57
1617021900000|2021-03-29 12:45:00|8075.7|8060.7|8072.2|8057.2|8075.9|8060.9|8072.2|8057.2|29
1617022200000|2021-03-29 12:50:00|8071.6|8056.6|8063.9|8048.9|8071.9|8056.9|8062.9|8047.9|29
1617022500000|2021-03-29 12:55:00|8064.2|8049.2|8067.4|8052.4|8069.6|8054.6|8064.1|8049.1|52
1617022800000|2021-03-29 13:00:00|8066.8|8051.8|8065.1|8050.1|8066.8|8051.8|8063.6|8048.6|19
1617023100000|2021-03-29 13:05:00|8065.4|8050.4|8067.1|8052.1|8072.9|8057.9|8062.1|8047.1|118
1617023400000|2021-03-29 13:10:00|8068.6|8053.6|8070.9|8055.9|8074.7|8059.7|8067.4|8052.4|32
1617023700000|2021-03-29 13:15:00|8070.3|8055.3|8062.4|8047.4|8070.3|8055.3|8060.9|8045.9|46
1617024000000|2021-03-29 13:20:00|8062.6|8047.6|8070.4|8055.4|8070.4|8055.4|8060.4|8045.4|18
1617024300000|2021-03-29 13:25:00|8072.4|8057.4|8085.6|8070.6|8088.1|8073.1|8070.9|8055.9|106
1617024600000|2021-03-29 13:30:00|8085.3|8070.3|8071.6|8056.6|8085.3|8070.3|8069.3|8054.3|92
1617024900000|2021-03-29 13:35:00|8071.3|8056.3|8104.3|8089.3|8106.5|8091.5|8069.6|8054.6|180
1617025200000|2021-03-29 13:40:00|8104|8089|8113.3|8098.3|8114.3|8099.3|8091.5|8076.5|50
1617025500000|2021-03-29 13:45:00|8113.1|8098.1|8097.3|8082.3|8118.3|8103.3|8097.3|8082.3|135
1617025800000|2021-03-29 13:50:00|8096.3|8081.3|8093.3|8078.3|8105.3|8090.3|8089.7|8074.7|49
1617026100000|2021-03-29 13:55:00|8092.3|8077.3|8095.6|8080.6|8097.5|8082.5|8086|8071|115
1617026400000|2021-03-29 14:00:00|8095.3|8080.3|8095.8|8080.8|8106.7|8091.7|8088.5|8073.5|70
1617026700000|2021-03-29 14:05:00|8097.8|8082.8|8108.3|8093.3|8116.2|8101.2|8097.8|8082.8|54
1617027000000|2021-03-29 14:10:00|8108.7|8093.7|8128.8|8113.8|8130.8|8115.8|8099.8|8084.8|142
1617027300000|2021-03-29 14:15:00|8128.2|8113.2|8108.9|8093.9|8128.2|8113.2|8108.4|8093.4|69
1617027600000|2021-03-29 14:20:00|8106.9|8091.9|8090.4|8075.4|8112.4|8097.4|8089|8074|133
1617027900000|2021-03-29 14:25:00|8090.2|8075.2|8096.4|8081.4|8104.9|8089.9|8087.5|8072.5|102
1617028200000|2021-03-29 14:30:00|8097.3|8082.3|8097.1|8082.1|8099.3|8084.3|8087.8|8072.8|160
1617028500000|2021-03-29 14:35:00|8096.3|8081.3|8113.8|8098.8|8119.6|8104.6|8095.6|8080.6|50
1617028800000|2021-03-29 14:40:00|8113.6|8098.6|8097.5|8082.5|8113.6|8098.6|8097.5|8082.5|88
1617029100000|2021-03-29 14:45:00|8096.5|8081.5|8087.8|8072.8|8096.5|8081.5|8086|8071|60
1617029400000|2021-03-29 14:50:00|8088|8073|8067.6|8052.6|8088|8073|8067.1|8052.1|240
1617029700000|2021-03-29 14:55:00|8068.5|8053.5|8068.6|8053.6|8072.1|8057.1|8062.6|8047.6|161
1617030000000|2021-03-29 15:00:00|8068.8|8053.8|8069.6|8054.6|8076.1|8061.1|8065.3|8050.3|59
1617030300000|2021-03-29 15:05:00|8069.3|8054.3|8071.3|8056.3|8072.8|8057.8|8064.1|8049.1|67
1617030600000|2021-03-29 15:10:00|8071.6|8056.6|8063.1|8048.1|8075.6|8060.6|8062.5|8047.5|186
1617030900000|2021-03-29 15:15:00|8062.8|8047.8|8085.1|8070.1|8085.1|8070.1|8062.1|8047.1|133
1617031200000|2021-03-29 15:20:00|8084.5|8069.5|8070.8|8055.8|8084.5|8069.5|8070.8|8055.8|62
1617031500000|2021-03-29 15:25:00|8070.5|8055.5|8080.1|8065.1|8080.1|8065.1|8070.5|8055.5|30
1617031800000|2021-03-29 15:30:00|8080.8|8065.8|8088.3|8073.3|8089.6|8074.6|8080.8|8065.8|66
1617032100000|2021-03-29 15:35:00|8088.9|8073.9|8084.6|8069.6|8090.1|8075.1|8077|8062|68
1617032400000|2021-03-29 15:40:00|8084.8|8069.8|8080|8065|8085.6|8070.6|8079|8064|36
1617032700000|2021-03-29 15:45:00|8079.5|8064.5|8080.5|8065.5|8087.6|8072.6|8078.8|8063.8|117
1617033000000|2021-03-29 15:50:00|8080.3|8065.3|8063.4|8048.4|8082.8|8067.8|8063.4|8048.4|142
1617033300000|2021-03-29 15:55:00|8063.9|8048.9|8068.3|8053.3|8072.4|8057.4|8062.2|8047.2|457
1617033600000|2021-03-29 16:00:00|8069.3|8054.3|8066.8|8051.8|8072.8|8057.8|8066.3|8051.3|92
1617033900000|2021-03-29 16:05:00|8066.3|8051.3|8065.1|8050.1|8066.9|8051.9|8063.1|8048.1|131
1617034200000|2021-03-29 16:10:00|8064.8|8049.8|8064.5|8049.5|8066.1|8051.1|8064.5|8049.5|64
1617034500000|2021-03-29 16:15:00|8065|8050|8067.5|8052.5|8068|8053|8063.3|8048.3|215
1617034800000|2021-03-29 16:20:00|8067.3|8052.3|8064.2|8049.2|8067.3|8052.3|8063.3|8048.3|198
1617035100000|2021-03-29 16:25:00|8064|8049|8069.8|8054.8|8069.8|8054.8|8063.5|8048.5|107
1617035400000|2021-03-29 16:30:00|8068.5|8053.5|8069.2|8054.2|8071.2|8056.2|8067.5|8052.5|57
1617035700000|2021-03-29 16:35:00|8070.2|8055.2|8064|8049|8071.2|8056.2|8064|8049|65
1617036000000|2021-03-29 16:40:00|8064.5|8049.5|8067|8052|8069.2|8054.2|8063.5|8048.5|73
1617036300000|2021-03-29 16:45:00|8067.7|8052.7|8066|8051|8068.2|8053.2|8063.5|8048.5|85
1617036600000|2021-03-29 16:50:00|8066.7|8051.7|8065.7|8050.7|8067.7|8052.7|8065.1|8050.1|61
1617036900000|2021-03-29 16:55:00|8065.4|8050.4|8070.4|8055.4|8070.6|8055.6|8064.6|8049.6|102
1617037200000|2021-03-29 17:00:00|8070.7|8055.7|8068.2|8053.2|8075.4|8060.4|8068.2|8053.2|63
1617037500000|2021-03-29 17:05:00|8068.7|8053.7|8072.8|8057.8|8072.8|8057.8|8068.2|8053.2|166
1617037800000|2021-03-29 17:10:00|8073.1|8058.1|8069.1|8054.1|8074.6|8059.6|8069.1|8054.1|29
1617038100000|2021-03-29 17:15:00|8069.3|8054.3|8066.4|8051.4|8069.3|8054.3|8064.3|8049.3|100
1617038400000|2021-03-29 17:20:00|8067.1|8052.1|8068.3|8053.3|8068.4|8053.4|8066.8|8051.8|60
1617038700000|2021-03-29 17:25:00|8068.5|8053.5|8064.3|8049.3|8068.6|8053.6|8063.8|8048.8|85
1617039000000|2021-03-29 17:30:00|8064.5|8049.5|8067.8|8052.8|8074|8059|8063.6|8048.6|85
1617039300000|2021-03-29 17:35:00|8068|8053|8065.5|8050.5|8069.1|8054.1|8063.8|8048.8|156
1617039600000|2021-03-29 17:40:00|8065.3|8050.3|8073.4|8058.4|8074.3|8059.3|8064|8049|112
1617039900000|2021-03-29 17:45:00|8074|8059|8082.1|8067.1|8085.5|8070.5|8074|8059|101
1617040200000|2021-03-29 17:50:00|8082.3|8067.3|8100.8|8085.8|8105.1|8090.1|8082.3|8067.3|116
1617040500000|2021-03-29 17:55:00|8101|8086|8100.9|8085.9|8106.4|8091.4|8092.7|8077.7|113
1617040800000|2021-03-29 18:00:00|8100|8085|8084.9|8069.9|8103.1|8088.1|8083.4|8068.4|77
1617041100000|2021-03-29 18:05:00|8084.4|8069.4|8094.4|8079.4|8095.9|8080.9|8081.6|8066.6|108
1617041400000|2021-03-29 18:10:00|8094.1|8079.1|8097.6|8082.6|8102.8|8087.8|8089|8074|553
1617041700000|2021-03-29 18:15:00|8096.6|8081.6|8091.5|8076.5|8100.8|8085.8|8089.4|8074.4|150
1617066000000|2021-03-30 01:00:00|8095.3|8080.3|8070.5|8055.5|8095.3|8080.3|8041.8|8021|56
1617066300000|2021-03-30 01:05:00|8069.5|8054.5|8069.9|8054.9|8071.2|8056.2|8064.7|8049.7|10
1617066600000|2021-03-30 01:10:00|8070|8055|8092.9|8055.4|8094.8|8057.9|8068.7|8053.7|47
1617066900000|2021-03-30 01:15:00|8087.2|8062.2|8090.9|8053.4|8090.9|8062.2|8086.2|8053.1|9
1617067200000|2021-03-30 01:20:00|8091.4|8053.9|8090.4|8052.9|8091.4|8053.9|8090.4|8052.9|2
1617067500000|2021-03-30 01:25:00|8090.5|8053|8078.2|8063.2|8090.5|8064.2|8078.2|8053|3
1617067800000|2021-03-30 01:30:00|8078|8063|8078.3|8063.3|8078.7|8063.7|8078|8063|94
1617068100000|2021-03-30 01:35:00|8078.4|8063.4|8078.7|8063.7|8078.9|8063.9|8078.4|8063.4|88
1617068400000|2021-03-30 01:40:00|8078.9|8063.9|8076.9|8061.9|8078.9|8063.9|8076.9|8061.9|1
1617068700000|2021-03-30 01:45:00|8076.7|8061.7|8076.2|8061.2|8076.7|8061.7|8076.2|8061.2|1
1617069000000|2021-03-30 01:50:00|||||||||1
1617069300000|2021-03-30 01:55:00|8077.3|8062.3|8073.4|8058.4|8086.9|8066.4|8072.1|8053.9|11
1617069600000|2021-03-30 02:00:00|8073.2|8058.2|8081.8|8056.8|8081.8|8059.8|8071.2|8054.5|16
1617069900000|2021-03-30 02:05:00|8080.2|8055.2|8080.9|8055.9|8080.9|8055.9|8080.2|8055.2|0
1617070200000|2021-03-30 02:10:00|8080.8|8055.8|8096.5|8059|8096.5|8066.3|8077|8055.8|3
1617070500000|2021-03-30 02:15:00|8096.2|8058.7|8096|8058.5|8096.2|8058.7|8096|8058.5|0
1617070800000|2021-03-30 02:20:00|8096.3|8058.8|8096.3|8058.8|8096.3|8058.8|8096.3|8058.8|0
1617071100000|2021-03-30 02:25:00|8090.4|8065.4|8091.9|8066.9|8091.9|8066.9|8090.4|8065.4|0
1617071400000|2021-03-30 02:30:00|8091.6|8066.6|8091.6|8066.6|8091.6|8066.6|8091.6|8066.6|0
1617071700000|2021-03-30 02:35:00|8084.7|8069.7|8084.6|8069.6|8091.3|8070.1|8082.1|8064.6|0
1617072000000|2021-03-30 02:40:00|8084.5|8069.5|8081.2|8066.2|8090.6|8069.8|8081.1|8064.1|49
1617072300000|2021-03-30 02:45:00|8082.2|8067.2|8081.1|8066.1|8082.7|8067.7|8080.7|8065.7|1
1617072600000|2021-03-30 02:50:00|8080.2|8065.2|8078.7|8063.7|8080.3|8065.3|8075.2|8060.2|2
1617072900000|2021-03-30 02:55:00|8077.4|8062.4|8073.5|8058.5|8080.3|8065.3|8071.6|8056.6|3
1617073200000|2021-03-30 03:00:00|8073.3|8058.3|8074.5|8059.5|8074.5|8059.5|8073.3|8058.3|1
1617073500000|2021-03-30 03:05:00|8081.7|8056.7|8083.3|8058.3|8083.3|8058.3|8081.7|8056.7|1
1617073800000|2021-03-30 03:10:00|8083|8058|8081.5|8056.5|8083.2|8061.7|8076|8055.9|0
1617074100000|2021-03-30 03:15:00|8081.3|8056.3|8081.5|8056.5|8081.5|8056.5|8081.3|8056.3|0
1617074400000|2021-03-30 03:20:00|8081.3|8056.3|8081.3|8056.3|8081.5|8056.5|8081.3|8056.3|0
1617074700000|2021-03-30 03:25:00|8080.9|8055.9|8074.1|8059.1|8081.9|8060.4|8073.8|8055.9|1
1617075000000|2021-03-30 03:30:00|8074.3|8059.3|8074.3|8059.3|8074.3|8059.3|8074.3|8059.3|0
1617075600000|2021-03-30 03:40:00|8074.8|8059.8|8075.3|8060.3|8075.3|8060.3|8074.3|8059.3|1
1617075900000|2021-03-30 03:45:00|8075|8060|8074.8|8059.8|8075.3|8060.3|8074.8|8059.8|0
1617076200000|2021-03-30 03:50:00|8074.9|8059.9|8074.9|8059.9|8074.9|8059.9|8074.9|8059.9|0
1617076500000|2021-03-30 03:55:00|8073.9|8058.9|8072.4|8057.4|8073.9|8058.9|8072.4|8057.4|0
1617077100000|2021-03-30 04:05:00|8072.9|8057.9|8072.9|8057.9|8072.9|8057.9|8072.9|8057.9|0
1617077700000|2021-03-30 04:15:00|8072.7|8057.7|8071.9|8056.9|8072.9|8057.9|8071.9|8056.9|51
1617078000000|2021-03-30 04:20:00|8072.6|8057.6|8072.6|8057.6|8072.6|8057.6|8072.6|8057.6|0
1617078900000|2021-03-30 04:35:00|||||||||1
1617079500000|2021-03-30 04:45:00|8074.1|8059.1|8071.1|8056.1|8074.1|8059.1|8071.1|8056.1|0
1617080100000|2021-03-30 04:55:00|8073.3|8058.3|8074.1|8059.1|8074.1|8059.1|8073.3|8058.3|0
1617080400000|2021-03-30 05:00:00|8074.4|8059.4|8074.6|8059.6|8074.6|8059.6|8074.4|8059.4|0
1617080700000|2021-03-30 05:05:00|8074.9|8059.9|8077.6|8062.6|8077.6|8062.6|8074.9|8059.9|3
1617081300000|2021-03-30 05:15:00|8075.8|8060.8|8077.8|8062.8|8077.8|8062.8|8075.8|8060.8|4
1617081600000|2021-03-30 05:20:00|||||||||1
1617082200000|2021-03-30 05:30:00|8077.7|8062.7|8076.7|8061.7|8077.8|8062.8|8075.2|8060.2|7
1617082500000|2021-03-30 05:35:00|8077.2|8062.2|8073.2|8058.2|8077.2|8062.2|8070.4|8055.4|79
1617082800000|2021-03-30 05:40:00|8071.6|8056.6|8070.3|8055.3|8071.6|8056.6|8069|8054|59
1617083100000|2021-03-30 05:45:00|8072.8|8057.8|8074.5|8059.5|8074.5|8059.5|8072.8|8057.8|4
1617083400000|2021-03-30 05:50:00|8074.3|8059.3|8089.1|8064.1|8089.1|8064.6|8074.3|8059.3|21
1617083700000|2021-03-30 05:55:00|8084.5|8069.5|8085.2|8070.2|8085.2|8070.2|8084.5|8069.5|10
1617084000000|2021-03-30 06:00:00|8087.1|8072.1|8108.3|8083.3|8108.3|8083.3|8087.1|8072.1|35
1617084300000|2021-03-30 06:05:00|8105.3|8090.3|8109.3|8094.3|8109.3|8094.3|8105.3|8090.3|0
1617084600000|2021-03-30 06:10:00|8109.7|8094.7|8115.2|8100.2|8119.4|8104.4|8109.7|8094.7|24
1617084900000|2021-03-30 06:15:00|8113.6|8098.6|8110.9|8095.9|8113.9|8098.9|8110.2|8095.2|1
1617085200000|2021-03-30 06:20:00|8110.7|8095.7|8125.9|8110.9|8125.9|8110.9|8110.7|8093.4|37
1617085500000|2021-03-30 06:25:00|8125.7|8110.7|8128.2|8113.2|8130.4|8115.4|8123.1|8108.1|57
1617085800000|2021-03-30 06:30:00|8124.1|8109.1|8109.1|8094.1|8124.1|8109.1|8109.1|8094.1|7
1617086100000|2021-03-30 06:35:00|8116.2|8091.2|8111.1|8096.1|8125|8104.3|8111.1|8086.6|6
1617086400000|2021-03-30 06:40:00|8110.8|8095.8|8112.6|8097.6|8114.6|8099.6|8110.5|8095.5|1
1617086700000|2021-03-30 06:45:00|8112.3|8097.3|8111.6|8086.6|8112.8|8097.3|8111.6|8086.6|2
1617087000000|2021-03-30 06:50:00|8103.7|8088.7|8110.9|8085.9|8111.1|8090.3|8100.8|8085.8|5
1617087300000|2021-03-30 06:55:00|8111.1|8086.1|8093.9|8078.9|8111.5|8090.1|8092.4|8073.3|46
1617087600000|2021-03-30 07:00:00|8093.4|8078.4|8083.9|8068.9|8093.4|8078.4|8081.9|8066.9|15
1617087900000|2021-03-30 07:05:00|8084.4|8069.4|8084.6|8069.6|8084.6|8069.6|8084.2|8069.2|2
1617088200000|2021-03-30 07:10:00|8085.1|8070.1|8092.8|8077.8|8095.2|8077.8|8083.9|8068.9|11
1617088500000|2021-03-30 07:15:00|8093.1|8078.1|8095.6|8080.6|8095.6|8080.6|8092.8|8077.8|0
1617088800000|2021-03-30 07:20:00|8096.1|8081.1|8095.1|8080.1|8096.6|8081.6|8094.6|8079.6|5
1617089400000|2021-03-30 07:30:00|8094.8|8079.8|8097.1|8082.1|8097.1|8082.1|8094.6|8079.6|3
1617089700000|2021-03-30 07:35:00|8097.3|8082.3|8106|8091|8106|8091|8097.3|8082.3|9
1617090000000|2021-03-30 07:40:00|8106.2|8091.2|8123.5|8086|8123.9|8107.1|8106.2|8086|54
1617090300000|2021-03-30 07:45:00|8123.9|8086.4|8122.2|8084.7|8123.9|8086.4|8121.5|8084|10
1617090600000|2021-03-30 07:50:00|8120.8|8105.8|8133.9|8118.9|8133.9|8118.9|8115.8|8084.2|72
1617090900000|2021-03-30 07:55:00|8134.4|8119.4|8133.7|8096.2|8134.9|8119.9|8126.9|8094.2|10
1617091200000|2021-03-30 08:00:00|8128.4|8113.4|8132.9|8095.4|8135.8|8118.9|8128.4|8095.4|3
1617091500000|2021-03-30 08:05:00|8132.2|8094.7|8118.6|8093.6|8132.2|8099.8|8118.6|8092.7|18
1617091800000|2021-03-30 08:10:00|8118.3|8093.3|8119|8094|8124.6|8094|8118.1|8087.1|2
1617092100000|2021-03-30 08:15:00|8118.6|8093.6|8118|8103|8119.9|8103.5|8117.8|8093.1|3
1617092400000|2021-03-30 08:20:00|8118.3|8103.3|8118.5|8103.5|8121.7|8106.7|8117.3|8102.3|5
1617092700000|2021-03-30 08:25:00|8117.5|8102.5|8120.5|8105.5|8122.8|8107.8|8116.2|8101.2|4
1617093000000|2021-03-30 08:30:00|8122.3|8107.3|8128.8|8113.8|8128.8|8113.8|8122.3|8107.3|7
1617093300000|2021-03-30 08:35:00|8127.5|8112.5|8128.5|8113.5|8130|8115|8127|8112|3
1617093600000|2021-03-30 08:40:00|8128|8113|8125.3|8110.3|8128|8113|8125.3|8110.3|3
1617093900000|2021-03-30 08:45:00|8122.5|8107.5|8123.5|8108.5|8127.5|8112.5|8121.5|8106.5|4
1617094200000|2021-03-30 08:50:00|8125.5|8110.5|8121.2|8106.2|8127|8112|8121.2|8106.2|4
1617094500000|2021-03-30 08:55:00|8120.9|8105.9|8120.7|8105.7|8123.5|8108.5|8120.5|8105.5|4
1617094800000|2021-03-30 09:00:00|8120.2|8105.2|8118.2|8103.2|8121|8106|8117.7|8102.7|6
1617095100000|2021-03-30 09:05:00|8118|8103|8126.2|8101.2|8127.5|8112.5|8118|8101.2|7
1617095400000|2021-03-30 09:10:00|8126.5|8101.5|8127.5|8112.5|8128|8113|8126.5|8101.5|2
1617095700000|2021-03-30 09:15:00|8128.5|8113.5|8130|8115|8132|8117|8127.5|8112.5|10
1617096000000|2021-03-30 09:20:00|8130.5|8115.5|8152.2|8137.2|8159.6|8144.6|8130.5|8115.5|171
1617096300000|2021-03-30 09:25:00|8151.6|8136.6|8146.5|8131.5|8156.4|8141.4|8146.5|8131.5|7
1617096600000|2021-03-30 09:30:00|8146.2|8131.2|8148.4|8133.4|8149.4|8134.4|8145.9|8130.9|6
1617096900000|2021-03-30 09:35:00|8148.1|8133.1|8148.9|8133.9|8148.9|8133.9|8147.9|8132.9|1
1617097200000|2021-03-30 09:40:00|8148.6|8133.6|8150.9|8135.9|8151.9|8136.9|8148.6|8133.6|4
1617097500000|2021-03-30 09:45:00|8150.4|8135.4|8150.6|8135.6|8152.1|8137.1|8150.4|8135.4|2
1617097800000|2021-03-30 09:50:00|8149.4|8134.4|8149.6|8134.6|8149.6|8134.6|8147.8|8132.8|8
1617098100000|2021-03-30 09:55:00|8149.9|8134.9|8158.5|8143.5|8158.5|8143.5|8149.9|8134.9|6
1617098400000|2021-03-30 10:00:00|8158.2|8143.2|8157.2|8142.2|8158.2|8143.2|8155.9|8140.9|4
1617098700000|2021-03-30 10:05:00|8157.5|8142.5|8163.9|8148.9|8164.9|8149.9|8157.2|8142.2|40
1617099000000|2021-03-30 10:10:00|8164.2|8149.2|8160.4|8145.4|8164.6|8149.6|8160.2|8145.2|5
1617099300000|2021-03-30 10:15:00|8160.7|8145.7|8160.9|8145.9|8161.4|8146.4|8160.7|8145.7|3
1617099600000|2021-03-30 10:20:00|8160.4|8145.4|8163.4|8148.4|8163.4|8148.4|8159.9|8144.9|1
1617099900000|2021-03-30 10:25:00|8164.3|8149.3|8164.6|8149.6|8165.4|8150.4|8162.3|8147.3|9
1617100200000|2021-03-30 10:30:00|8163.6|8148.6|8162.3|8147.3|8163.6|8148.6|8162.3|8147.3|16
1617100500000|2021-03-30 10:35:00|8161.8|8146.8|8160.8|8145.8|8162.8|8147.8|8160.8|8145.8|1
1617100800000|2021-03-30 10:40:00|8161|8146|8154.3|8139.3|8161|8146|8154.3|8139.3|2
1617101100000|2021-03-30 10:45:00|8152.1|8137.1|8152.1|8137.1|8153.6|8138.6|8152.1|8137.1|4
1617101400000|2021-03-30 10:50:00|8151.5|8136.5|8144.2|8129.2|8151.5|8136.5|8144.2|8129.2|2
1617101700000|2021-03-30 10:55:00|8143.9|8128.9|8124.5|8109.5|8143.9|8128.9|8124.5|8109.5|20
1617102000000|2021-03-30 11:00:00|8124.3|8109.3|8126.7|8111.7|8128.8|8113.8|8116.7|8101.7|12
1617102300000|2021-03-30 11:05:00|8127.6|8112.6|8127.7|8112.7|8128.4|8113.4|8126.9|8111.9|0
1617102600000|2021-03-30 11:10:00|8128.7|8113.7|8129.1|8114.1|8130.7|8115.7|8126|8111|13
1617102900000|2021-03-30 11:15:00|8128.5|8113.5|8130.7|8115.7|8130.7|8115.7|8121.2|8106.2|22
1617103200000|2021-03-30 11:20:00|8129.8|8114.8|8127.8|8112.8|8129.8|8114.8|8127.3|8112.3|0
1617103500000|2021-03-30 11:25:00|8127.5|8112.5|8131.2|8116.2|8131.2|8116.2|8126.7|8111.7|5
1617103800000|2021-03-30 11:30:00|8130.8|8115.8|8130|8115|8130.8|8115.8|8129.8|8114.8|1
1617104100000|2021-03-30 11:35:00|8127.7|8112.7|8128.5|8113.5|8129.7|8114.7|8127.2|8112.2|35
1617104400000|2021-03-30 11:40:00|8128.2|8113.2|8124.7|8109.7|8128.2|8113.2|8112.7|8097.7|20
1617104700000|2021-03-30 11:45:00|8125|8110|8133.4|8118.4|8140.2|8125.2|8125|8110|13
1617105000000|2021-03-30 11:50:00|8132.7|8117.7|8128.1|8113.1|8133.4|8117.7|8127.9|8107.2|10
1617105300000|2021-03-30 11:55:00|8128.2|8113.2|8128.9|8113.9|8128.9|8113.9|8127.9|8112.9|2
1617105600000|2021-03-30 12:00:00|8128.8|8113.8|8128.8|8113.8|8128.9|8113.9|8128.8|8113.8|28
1617105900000|2021-03-30 12:05:00|8122.9|8107.9|8127.3|8112.3|8129.8|8114.8|8122.9|8107.9|34
1617106200000|2021-03-30 12:10:00|8126.8|8111.8|8146.1|8131.1|8148.3|8133.3|8126.8|8111.8|79
1617106500000|2021-03-30 12:15:00|8145.6|8130.6|8140.3|8125.3|8146.5|8131.5|8140|8125|28
1617106800000|2021-03-30 12:20:00|8139|8124|8145.2|8130.2|8148.5|8133.5|8134|8119|57
1617107100000|2021-03-30 12:25:00|8145.3|8130.3|8144.2|8129.2|8146.7|8131.7|8143.5|8128.5|14
1617107400000|2021-03-30 12:30:00|8142.7|8127.7|8143.5|8128.5|8146.5|8131.5|8141.9|8126.9|47
1617107700000|2021-03-30 12:35:00|8142|8127|8154.7|8139.7|8157.5|8142.5|8140.5|8125.5|65
1617108000000|2021-03-30 12:40:00|8152.8|8137.8|8151.1|8136.1|8158.1|8143.1|8147.4|8132.4|83
1617108300000|2021-03-30 12:45:00|8154.6|8139.6|8152|8137|8157.4|8142.4|8148.6|8133.6|90
1617108600000|2021-03-30 12:50:00|8151.5|8136.5|8141.6|8126.6|8151.5|8136.5|8137.4|8122.4|169
1617108900000|2021-03-30 12:55:00|8141.1|8126.1|8136.6|8121.6|8143.6|8128.6|8134.1|8119.1|69
1617109200000|2021-03-30 13:00:00|8135.9|8120.9|8113.9|8098.9|8135.9|8120.9|8113.6|8098.6|227
1617109500000|2021-03-30 13:05:00|8113.6|8098.6|8107.4|8092.4|8113.6|8098.6|8102.7|8087.7|83
1617109800000|2021-03-30 13:10:00|8108.3|8093.3|8108.1|8093.1|8110|8095|8101.1|8086.1|71
1617110100000|2021-03-30 13:15:00|8105.4|8090.4|8111.2|8096.2|8125|8110|8105.4|8090.4|73
1617110400000|2021-03-30 13:20:00|8110.6|8095.6|8105.4|8090.4|8110.6|8095.6|8104.9|8089.9|31
1617110700000|2021-03-30 13:25:00|8106.6|8091.6|8129.2|8114.2|8129.7|8114.7|8106.6|8091.6|83
1617111000000|2021-03-30 13:30:00|8129.4|8114.4|8094.9|8079.9|8129.4|8114.4|8094.9|8079.9|243
1617111300000|2021-03-30 13:35:00|8095.1|8080.1|8113.1|8098.1|8113.4|8098.4|8090.1|8075.1|104
1617111600000|2021-03-30 13:40:00|8112.9|8097.9|8117.8|8102.8|8134.7|8119.7|8112.9|8097.9|144
1617111900000|2021-03-30 13:45:00|8118.4|8103.4|8130.4|8115.4|8130.4|8115.4|8108.4|8093.4|105
1617112200000|2021-03-30 13:50:00|8130.6|8115.6|8134|8119|8138.5|8123.5|8126.2|8111.2|92
1617112500000|2021-03-30 13:55:00|8132|8117|8139.3|8124.3|8141.8|8126.8|8132|8117|54
1617112800000|2021-03-30 14:00:00|8140|8125|8143.7|8128.7|8144.8|8129.8|8138.8|8123.8|97
1617113100000|2021-03-30 14:05:00|8144.5|8129.5|8146.5|8131.5|8153.9|8138.9|8144.5|8129.5|108
1617113400000|2021-03-30 14:10:00|8146.9|8131.9|8132.7|8117.7|8153.2|8138.2|8132.7|8117.7|66
1617113700000|2021-03-30 14:15:00|8133.7|8118.7|8131.9|8116.9|8143.1|8128.1|8129.5|8114.5|81
1617114000000|2021-03-30 14:20:00|8132.9|8117.9|8125.1|8110.1|8133.4|8118.4|8125.1|8110.1|141
1617114300000|2021-03-30 14:25:00|8125.5|8110.5|8140.6|8125.6|8141.3|8126.3|8124.8|8109.8|83
1617114600000|2021-03-30 14:30:00|8140.9|8125.9|8143.6|8128.6|8151.4|8136.4|8135.3|8120.3|98
1617114900000|2021-03-30 14:35:00|8143.3|8128.3|8145.3|8130.3|8146.8|8131.8|8130.8|8115.8|69
1617115200000|2021-03-30 14:40:00|8146|8131|8137.5|8122.5|8154.1|8139.1|8129.3|8114.3|112
1617115500000|2021-03-30 14:45:00|8137.3|8122.3|8131.3|8116.3|8139.6|8124.6|8126.2|8111.2|59
1617115800000|2021-03-30 14:50:00|8131.2|8116.2|8124.3|8109.3|8133|8118|8122.3|8107.3|81
1617116100000|2021-03-30 14:55:00|8124.8|8109.8|8113.9|8098.9|8134.5|8119.5|8109|8094|166
1617116400000|2021-03-30 15:00:00|8114.9|8099.9|8125.9|8110.9|8130.7|8115.7|8114.9|8099.9|92
1617116700000|2021-03-30 15:05:00|8125.2|8110.2|8127.1|8112.1|8128.6|8113.6|8120.7|8105.7|32
1617117000000|2021-03-30 15:10:00|8127.5|8112.5|8120.6|8105.6|8128.1|8113.1|8119.6|8104.6|48
1617117300000|2021-03-30 15:15:00|8122.1|8107.1|8116.6|8101.6|8122.7|8107.7|8110.8|8095.8|127
1617117600000|2021-03-30 15:20:00|8115.9|8100.9|8105|8090|8115.9|8100.9|8099.6|8084.6|98
1617117900000|2021-03-30 15:25:00|8105.3|8090.3|8105.3|8090.3|8105.6|8090.6|8097.6|8082.6|62
1617118200000|2021-03-30 15:30:00|8106|8091|8100.2|8085.2|8107|8092|8093.8|8078.8|54
1617118500000|2021-03-30 15:35:00|8100|8085|8092.9|8077.9|8101|8086|8088.6|8073.6|66
1617118800000|2021-03-30 15:40:00|8091.9|8076.9|8091.2|8076.2|8096.4|8081.4|8089.6|8074.6|22
1617119100000|2021-03-30 15:45:00|8091.7|8076.7|8081.9|8066.9|8091.7|8076.7|8081.9|8066.9|73
1617119400000|2021-03-30 15:50:00|8082.2|8067.2|8072.9|8057.9|8083.9|8068.9|8068.4|8053.4|143
1617119700000|2021-03-30 15:55:00|8073.9|8058.9|8077.2|8062.2|8088.7|8073.7|8070.6|8055.6|51
1617120000000|2021-03-30 16:00:00|8078.2|8063.2|8076|8061|8084.6|8069.6|8075.4|8060.4|46
1617120300000|2021-03-30 16:05:00|8075.6|8060.6|8082.7|8067.7|8083.9|8068.9|8074.7|8059.7|35
1617120600000|2021-03-30 16:10:00|8081.7|8066.7|8091.7|8076.7|8091.7|8076.7|8080|8065|35
1617120900000|2021-03-30 16:15:00|8091.5|8076.5|8094.8|8079.8|8095.3|8080.3|8084.2|8069.2|125
1617121200000|2021-03-30 16:20:00|8095.4|8080.4|8098.4|8083.4|8105.1|8090.1|8094.9|8079.9|49
1617121500000|2021-03-30 16:25:00|8097.9|8082.9|8085.4|8070.4|8097.9|8082.9|8085.4|8070.4|49
1617121800000|2021-03-30 16:30:00|8085.7|8070.7|8097.3|8082.3|8097.3|8082.3|8084.6|8069.6|33
1617122100000|2021-03-30 16:35:00|8097.1|8082.1|8093.6|8078.6|8098.4|8083.4|8087.4|8072.4|52
1617122400000|2021-03-30 16:40:00|8093.4|8078.4|8102.3|8087.3|8107.6|8092.6|8093.4|8078.4|38
1617122700000|2021-03-30 16:45:00|8102.6|8087.6|8098.1|8083.1|8103.9|8088.9|8097.6|8082.6|32
1617123000000|2021-03-30 16:50:00|8098.4|8083.4|8097.6|8082.6|8102.1|8087.1|8096.2|8081.2|42
1617123300000|2021-03-30 16:55:00|8096.4|8081.4|8102.6|8087.6|8103.5|8088.5|8095.9|8080.9|48
1617123600000|2021-03-30 17:00:00|8102|8087|8098|8083|8102|8087|8097|8082|44
1617123900000|2021-03-30 17:05:00|8097.5|8082.5|8089.5|8074.5|8097.5|8082.5|8089.2|8074.2|68
1617124200000|2021-03-30 17:10:00|8089.3|8074.3|8091|8076|8091.2|8076.2|8089.3|8074.3|81
1617124500000|2021-03-30 17:15:00|8090|8075|8081.9|8066.9|8090|8075|8081.7|8066.7|25
1617124800000|2021-03-30 17:20:00|8082.2|8067.2|8087.7|8072.7|8088.4|8073.4|8082.2|8067.2|41
1617125100000|2021-03-30 17:25:00|8086.1|8071.1|8081.7|8066.7|8086.6|8071.6|8081.4|8066.4|43
1617125400000|2021-03-30 17:30:00|8081.4|8066.4|8093|8078|8095.2|8080.2|8081.4|8066.4|53
1617125700000|2021-03-30 17:35:00|8090.5|8075.5|8086.9|8071.9|8094.2|8079.2|8085.2|8070.2|56
1617126000000|2021-03-30 17:40:00|8086.6|8071.6|8104.9|8089.9|8104.9|8089.9|8086.2|8071.2|79
1617126300000|2021-03-30 17:45:00|8104.5|8089.5|8098.4|8083.4|8105.6|8090.6|8095.5|8080.5|93
1617126600000|2021-03-30 17:50:00|8098.7|8083.7|8099.7|8084.7|8105.4|8090.4|8098.2|8083.2|37
1617126900000|2021-03-30 17:55:00|8100.2|8085.2|8107.2|8092.2|8115.2|8100.2|8100.2|8085.2|62
1617127200000|2021-03-30 18:00:00|8107.8|8092.8|8111.4|8096.4|8114.5|8099.5|8103.9|8088.9|211
1617127500000|2021-03-30 18:05:00|8110.9|8095.9|8102.9|8087.9|8110.9|8095.9|8100.7|8085.7|139
1617127800000|2021-03-30 18:10:00|8103.2|8088.2|8122.8|8107.8|8123|8108|8098.4|8083.4|449
1617128100000|2021-03-30 18:15:00|8123|8108|8114.8|8099.8|8123|8108|8112.6|8097.6|307
1617152400000|2021-03-31 01:00:00|8116.5|8101.5|8120.4|8105.4|8132.3|8117.3|8106.8|8089.8|58
1617152700000|2021-03-31 01:05:00|8119.8|8104.8|8102.9|8087.9|8120|8105|8092.7|8077.7|40
1617153000000|2021-03-31 01:10:00|8104.3|8089.3|8109.4|8094.4|8114.4|8099.4|8104.3|8089.3|13
1617153300000|2021-03-31 01:15:00|8109.8|8094.8|8110.1|8095.1|8110.1|8095.1|8103.4|8088.4|8
1617153600000|2021-03-31 01:20:00|8111.4|8096.4|8103.4|8078.4|8113.2|8097.1|8093.2|8071.2|10
1617153900000|2021-03-31 01:25:00|8103.8|8078.8|8087.3|8072.3|8113.5|8087.8|8083.8|8068.8|59
1617154200000|2021-03-31 01:30:00|8086.1|8071.1|8087.6|8072.6|8087.6|8072.6|8084.8|8069.8|26
1617154500000|2021-03-31 01:35:00|8086.4|8071.4|8089.8|8074.8|8090|8075|8085.3|8070.3|2
1617154800000|2021-03-31 01:40:00|8092.4|8077.4|8103.3|8078.3|8103.3|8078.3|8092.4|8077.4|3
1617155100000|2021-03-31 01:45:00|8102.3|8077.3|8086.7|8071.7|8110.1|8082.1|8081.8|8066.8|17
1617155400000|2021-03-31 01:50:00|8086.5|8071.5|8086.9|8071.9|8086.9|8071.9|8085.8|8070.8|0
1617155700000|2021-03-31 01:55:00|8087.2|8072.2|8093.9|8078.9|8097.2|8078.9|8087.2|8071.2|1
1617156000000|2021-03-31 02:00:00|8093.4|8078.4|8094.9|8079.9|8096.4|8081.4|8093.4|8078.4|0
1617156300000|2021-03-31 02:05:00|8095.1|8080.1|8097|8082|8097|8082|8095.1|8080.1|0
1617156600000|2021-03-31 02:10:00|8099.3|8084.3|8099.3|8084.3|8099.3|8084.3|8099.3|8084.3|4
1617157200000|2021-03-31 02:20:00|8099.5|8084.5|8099.5|8084.5|8099.5|8084.5|8099.5|8084.5|0
1617157500000|2021-03-31 02:25:00|8095.8|8080.8|8089.5|8074.5|8095.8|8080.8|8089.5|8074.5|4
1617158100000|2021-03-31 02:35:00|8089.3|8074.3|8089.4|8074.4|8089.4|8074.4|8089.3|8074.3|50
1617158700000|2021-03-31 02:45:00|8089.5|8074.5|8091.2|8076.2|8091.6|8076.6|8089.4|8074.4|2
1617159000000|2021-03-31 02:50:00|8090.9|8075.9|8090.5|8075.5|8090.9|8075.9|8090.5|8075.5|0
1617159300000|2021-03-31 02:55:00|8088.3|8073.3|8090.5|8075.5|8090.5|8075.5|8087.8|8072.8|4
1617159600000|2021-03-31 03:00:00|8089.5|8074.5|8088.7|8073.7|8089.5|8074.5|8087.5|8072.5|2
1617159900000|2021-03-31 03:05:00|8089.1|8074.1|8088.1|8073.1|8089.1|8074.1|8087.5|8072.5|0
1617160200000|2021-03-31 03:10:00|8087.5|8072.5|8089.1|8074.1|8089.1|8074.1|8087.5|8072.5|0
1617160500000|2021-03-31 03:15:00|8088.5|8073.5|8087.5|8072.5|8088.5|8073.5|8087.5|8072.5|0
1617161400000|2021-03-31 03:30:00|8087.7|8072.7|8087.7|8072.7|8087.7|8072.7|8087.7|8072.7|0
1617162300000|2021-03-31 03:45:00|8087.8|8072.8|8087.6|8072.6|8087.8|8072.8|8087.6|8072.6|1
1617162600000|2021-03-31 03:50:00|8087.8|8072.8|8087.8|8072.8|8087.8|8072.8|8087.8|8072.8|0
1617162900000|2021-03-31 03:55:00|8085.6|8070.6|8084.6|8069.6|8085.6|8070.6|8084.6|8069.6|0
1617163200000|2021-03-31 04:00:00|8084.5|8069.5|8084.5|8069.5|8084.5|8069.5|8084.5|8069.5|0
1617163500000|2021-03-31 04:05:00|8084.7|8069.7|8084.7|8069.7|8084.7|8069.7|8084.7|8069.7|3
1617164400000|2021-03-31 04:20:00|8085.2|8070.2|8085.2|8070.2|8085.2|8070.2|8085.2|8070.2|0
1617164700000|2021-03-31 04:25:00|8088|8073|8090.2|8075.2|8090.2|8075.2|8088|8073|2
1617165300000|2021-03-31 04:35:00|8089.6|8074.6|8089.6|8074.6|8089.6|8074.6|8089.6|8074.6|2
1617165900000|2021-03-31 04:45:00|8089.3|8074.3|8110.3|8072.8|8110.3|8078.5|8089.3|8072.8|1
1617166200000|2021-03-31 04:50:00|8110.4|8072.9|8110.4|8072.9|8110.4|8072.9|8110.4|8072.9|0
1617166500000|2021-03-31 04:55:00|8110.7|8073.2|8110.9|8073.4|8110.9|8073.4|8110.7|8073.2|0
1617166800000|2021-03-31 05:00:00|8111.3|8073.8|8111.3|8073.8|8111.3|8073.8|8111.3|8073.8|0
1617167100000|2021-03-31 05:05:00|8112.2|8074.7|8103.1|8078.1|8114.4|8080|8103.1|8074.7|1
1617168000000|2021-03-31 05:20:00|8102.6|8077.6|8102.8|8077.8|8102.8|8077.8|8102.6|8077.6|1
1617168600000|2021-03-31 05:30:00|8104|8079|8101.7|8086.7|8104|8089|8101.5|8079|19
1617169200000|2021-03-31 05:40:00|8102|8087|8096.2|8081.2|8102|8087|8096.2|8081.2|41
1617169500000|2021-03-31 05:45:00|8096|8081|8090.9|8075.9|8096|8081|8090.5|8075.5|2
1617169800000|2021-03-31 05:50:00|8090.3|8075.3|8090.5|8075.5|8092|8077|8090.1|8075.1|0
1617170100000|2021-03-31 05:55:00|8090.1|8075.1|8090.5|8075.5|8090.5|8075.5|8090.1|8075.1|0
1617170400000|2021-03-31 06:00:00|8090.1|8075.1|8080|8065|8090.5|8075.5|8080|8065|22
1617170700000|2021-03-31 06:05:00|8081|8066|8084.4|8069.4|8084.4|8069.4|8081|8066|8
1617171000000|2021-03-31 06:10:00|8084.6|8069.6|8080.1|8065.1|8084.9|8069.9|8080.1|8065.1|8
1617171300000|2021-03-31 06:15:00|8077.9|8062.9|8073.6|8058.6|8078.1|8063.1|8071.3|8056.3|31
1617171600000|2021-03-31 06:20:00|8074|8059|8077.3|8062.3|8077.3|8062.3|8074|8059|0
1617171900000|2021-03-31 06:25:00|8077.6|8062.6|8077.3|8062.3|8078.8|8063.8|8077.3|8062.3|1
1617172200000|2021-03-31 06:30:00|8077.6|8062.6|8081.5|8066.5|8081.5|8066.5|8077.2|8062.2|5
1617172500000|2021-03-31 06:35:00|8081.8|8066.8|8083.7|8068.7|8083.7|8068.7|8081.7|8066.7|8
1617172800000|2021-03-31 06:40:00|8085.2|8070.2|8085.9|8070.9|8089.1|8074.1|8083.7|8068.7|7
1617173100000|2021-03-31 06:45:00|8088.9|8063.9|8089.6|8064.6|8089.6|8064.6|8087.9|8062.9|10
1617173400000|2021-03-31 06:50:00|8090.1|8065.1|8089.1|8064.1|8090.1|8065.1|8088.8|8063.8|7
1617173700000|2021-03-31 06:55:00|8089.6|8064.6|8084.6|8069.6|8099.3|8070.3|8080.1|8061.8|7
1617174000000|2021-03-31 07:00:00|8084.9|8069.9|8088.1|8073.1|8094.1|8075.6|8084.9|8068.6|3
1617174300000|2021-03-31 07:05:00|8088.6|8073.6|8091.9|8076.9|8091.9|8076.9|8085|8070|17
1617174600000|2021-03-31 07:10:00|8092.2|8077.2|8093.2|8078.2|8093.9|8078.9|8090.2|8075.2|4
1617174900000|2021-03-31 07:15:00|8093.5|8078.5|8094.2|8079.2|8094.2|8079.2|8093.5|8078.5|0
1617175200000|2021-03-31 07:20:00|8094.7|8079.7|8094.2|8079.2|8096.2|8081.2|8094.2|8079.2|4
1617175500000|2021-03-31 07:25:00|8094|8079|8093.9|8078.9|8094|8079|8093.7|8078.7|1
1617175800000|2021-03-31 07:30:00|8094.2|8079.2|8084.6|8069.6|8094.7|8079.7|8084.6|8069.6|3
1617176100000|2021-03-31 07:35:00|8087.1|8072.1|8084.9|8069.9|8087.1|8072.1|8084.6|8069.6|3
1617176400000|2021-03-31 07:40:00|8084.6|8069.6|8090.9|8075.9|8090.9|8075.9|8083.4|8068.4|4
1617176700000|2021-03-31 07:45:00|8091|8076|8091.6|8076.6|8091.6|8076.6|8085.1|8070.1|5
1617177000000|2021-03-31 07:50:00|8091.7|8076.7|8088.5|8073.5|8092|8077|8087.5|8072.5|1
1617177300000|2021-03-31 07:55:00|8088.2|8073.2|8088.5|8073.5|8092|8077|8086|8071|2
1617177600000|2021-03-31 08:00:00|8088|8073|8090.6|8075.6|8092|8077|8086|8071|22
1617177900000|2021-03-31 08:05:00|8092|8077|8086.5|8071.5|8092|8077|8086.5|8071.5|3
1617178200000|2021-03-31 08:10:00|8086.2|8071.2|8079.2|8064.2|8086.2|8071.2|8079.2|8064.2|22
1617178500000|2021-03-31 08:15:00|8078.7|8063.7|8079.7|8064.7|8081.7|8066.7|8077.7|8062.7|10
1617178800000|2021-03-31 08:20:00|8082.4|8067.4|8095.2|8070.2|8095.2|8071.3|8081.2|8066.2|2
1617179100000|2021-03-31 08:25:00|8085.2|8069.7|8083.7|8068.7|8085.2|8070.2|8083.2|8068.2|1
1617179400000|2021-03-31 08:30:00|8083.4|8068.4|8068.2|8053.2|8083.4|8068.4|8066.2|8051.2|36
1617179700000|2021-03-31 08:35:00|8067.9|8052.9|8069.3|8054.3|8069.3|8054.3|8067.2|8052.2|12
1617180000000|2021-03-31 08:40:00|8070.3|8055.3|8071|8056|8071.3|8056.3|8070.3|8055.3|1
1617180300000|2021-03-31 08:45:00|8069.5|8054.5|8101.2|8086.2|8101.2|8086.2|8068|8053|35
1617180600000|2021-03-31 08:50:00|8098.1|8083.1|8101.8|8086.8|8101.8|8086.8|8095.7|8080.7|5
1617180900000|2021-03-31 08:55:00|8101.9|8086.9|8103|8088|8103|8088|8101.9|8086.9|1
1617181200000|2021-03-31 09:00:00|8103.1|8088.1|8098.2|8083.2|8103.1|8088.1|8098.2|8083.2|2
1617181500000|2021-03-31 09:05:00|8097.9|8082.9|8100.4|8085.4|8101.1|8086.1|8097.9|8082.9|6
1617181800000|2021-03-31 09:10:00|8098.8|8083.8|8098.8|8083.8|8098.8|8083.8|8098.2|8083.2|2
1617182100000|2021-03-31 09:15:00|8095.7|8080.7|8090.8|8075.8|8095.7|8080.7|8090.8|8075.8|1
1617182400000|2021-03-31 09:20:00|8094.2|8079.2|8091.1|8076.1|8094.2|8079.2|8091.1|8076.1|9
1617182700000|2021-03-31 09:25:00|8090.5|8075.5|8083.6|8068.6|8090.5|8075.5|8083.6|8068.6|8
1617183000000|2021-03-31 09:30:00|8083.1|8068.1|8075.3|8060.3|8083.1|8068.1|8075.3|8060.3|0
1617183300000|2021-03-31 09:35:00|8074.8|8059.8|8086.1|8071.1|8086.3|8071.3|8073.5|8058.5|20
1617183600000|2021-03-31 09:40:00|8086.3|8071.3|8084|8069|8090.9|8075.9|8084|8069|7
1617183900000|2021-03-31 09:45:00|8083.5|8068.5|8086.3|8071.3|8086.3|8071.3|8083|8068|2
1617184500000|2021-03-31 09:55:00|8086|8071|8086|8071|8086.7|8071.7|8085.8|8070.8|2
1617184800000|2021-03-31 10:00:00|8085.4|8070.4|8085.3|8070.3|8085.4|8070.4|8084.8|8069.8|4
1617185400000|2021-03-31 10:10:00|||||||||12
1617185700000|2021-03-31 10:15:00|8084.7|8069.7|8086.3|8071.3|8086.3|8071.3|8083.8|8068.8|12
1617186000000|2021-03-31 10:20:00|8086.4|8071.4|8086.6|8071.6|8086.6|8071.6|8086.4|8071.4|0
1617186300000|2021-03-31 10:25:00|||||||||2
1617186600000|2021-03-31 10:30:00|8085|8070|8083.8|8068.8|8085|8070|8083.8|8068.8|2
1617186900000|2021-03-31 10:35:00|8084.1|8069.1|8086.6|8071.6|8087.6|8072.6|8084.1|8069.1|3
1617187200000|2021-03-31 10:40:00|8086.3|8071.3|8084.6|8069.6|8087.1|8072.1|8084.1|8069.1|2
1617187500000|2021-03-31 10:45:00|8084.3|8069.3|8084.3|8069.3|8084.3|8069.3|8084.3|8069.3|1
1617187800000|2021-03-31 10:50:00|8083.5|8068.5|8078.1|8063.1|8083.5|8068.5|8077.6|8062.6|12
1617188100000|2021-03-31 10:55:00|8077.8|8062.8|8077.8|8062.8|8078.3|8063.3|8076.8|8061.8|1
1617188400000|2021-03-31 11:00:00|8077.6|8062.6|8077.1|8062.1|8077.8|8062.8|8077.1|8062.1|3
1617188700000|2021-03-31 11:05:00|8077.3|8062.3|8080.9|8065.9|8080.9|8065.9|8077.3|8062.3|12
1617189000000|2021-03-31 11:10:00|8081.4|8066.4|8084.8|8069.8|8084.8|8069.8|8081.4|8066.4|5
1617189300000|2021-03-31 11:15:00|8084.6|8069.6|8081.6|8066.6|8084.8|8069.8|8081.6|8066.6|2
1617189600000|2021-03-31 11:20:00|8081.1|8066.1|8083.2|8068.2|8083.4|8068.4|8079.6|8064.6|6
1617189900000|2021-03-31 11:25:00|8083.4|8068.4|8089.1|8074.1|8089.5|8074.5|8082.7|8067.7|80
1617190200000|2021-03-31 11:30:00|8089.4|8074.4|8101|8086|8101|8086|8089.4|8074.4|67
1617190500000|2021-03-31 11:35:00|8101.2|8086.2|8101.2|8086.2|8101.2|8086.2|8100.2|8085.2|3
1617190800000|2021-03-31 11:40:00|8101.4|8086.4|8104.9|8089.9|8104.9|8089.9|8101.4|8086.4|4
1617191100000|2021-03-31 11:45:00|8104.6|8089.6|8104.8|8089.8|8105.4|8090.4|8104.4|8089.4|9
1617191400000|2021-03-31 11:50:00|8105|8090|8098|8083|8107.8|8092.8|8098|8083|28
1617191700000|2021-03-31 11:55:00|8100.8|8085.8|8098.5|8083.5|8100.8|8085.8|8098.5|8083.5|12
1617192000000|2021-03-31 12:00:00|8097.6|8082.6|8085.1|8070.1|8097.6|8082.6|8084.8|8069.8|24
1617192300000|2021-03-31 12:05:00|8085.6|8070.6|8081.2|8066.2|8085.6|8070.6|8073.4|8058.4|30
1617192600000|2021-03-31 12:10:00|8080.8|8065.8|8080.2|8065.2|8084.8|8069.8|8076|8061|16
1617192900000|2021-03-31 12:15:00|8080|8065|8075.7|8060.7|8081.5|8066.5|8075.7|8060.7|18
1617193200000|2021-03-31 12:20:00|8076.2|8061.2|8080.9|8065.9|8082.5|8067.5|8075.7|8060.7|37
1617193500000|2021-03-31 12:25:00|8081.2|8066.2|8079.2|8064.2|8084.2|8069.2|8077.2|8062.2|46
1617193800000|2021-03-31 12:30:00|8079.8|8064.8|8073.6|8058.6|8088.2|8073.2|8073.6|8058.6|73
1617194100000|2021-03-31 12:35:00|8073.3|8058.3|8071.1|8056.1|8073.3|8058.3|8068.9|8053.9|54
1617194400000|2021-03-31 12:40:00|8070.9|8055.9|8069.9|8054.9|8071.6|8056.6|8067.6|8052.6|69
1617194700000|2021-03-31 12:45:00|8070.2|8055.2|8067.6|8052.6|8077.1|8062.1|8067.1|8052.1|47
1617195000000|2021-03-31 12:50:00|8067.3|8052.3|8040.3|8025.3|8067.3|8052.3|8037.6|8022.6|174
1617195300000|2021-03-31 12:55:00|8039.8|8024.8|8021.5|8006.5|8041.5|8026.5|8017.3|8002.3|168
1617195600000|2021-03-31 13:00:00|8021.8|8006.8|8007.3|7992.3|8021.8|8006.8|7995.9|7980.9|381
1617195900000|2021-03-31 13:05:00|8006.3|7991.3|7989.6|7974.6|8006.4|7991.4|7988.6|7973.6|81
1617196200000|2021-03-31 13:10:00|7988.7|7973.7|7985.1|7970.1|7988.7|7973.7|7978.9|7963.9|121
1617196500000|2021-03-31 13:15:00|7985.6|7970.6|7979.8|7964.8|7994.8|7979.8|7979.8|7964.8|87
1617196800000|2021-03-31 13:20:00|7979.5|7964.5|7975.5|7960.5|7984.8|7969.8|7975.5|7960.5|85
1617197100000|2021-03-31 13:25:00|7975|7960|7955|7940|7975|7960|7948.1|7933.1|164
1617197400000|2021-03-31 13:30:00|7955.4|7940.4|7956.2|7941.2|7977.3|7962.3|7953.1|7938.1|267
1617197700000|2021-03-31 13:35:00|7956.7|7941.7|7970.8|7955.8|7971.5|7956.5|7956.7|7941.7|179
1617198000000|2021-03-31 13:40:00|7971.2|7956.2|7956.5|7941.5|7973|7958|7956.5|7941.5|151
1617198300000|2021-03-31 13:45:00|7957.3|7942.3|7958.1|7943.1|7963.3|7948.3|7944|7929|283
1617198600000|2021-03-31 13:50:00|7957.9|7942.9|7935.5|7920.5|7959.2|7944.2|7928|7913|232
1617198900000|2021-03-31 13:55:00|7936.8|7921.8|7938.8|7923.8|7948.8|7933.8|7935.5|7920.5|109
1617199200000|2021-03-31 14:00:00|7938.2|7923.2|7931.3|7916.3|7938.8|7923.8|7927|7912|135
1617199500000|2021-03-31 14:05:00|7929.8|7914.8|7942.1|7927.1|7942.7|7927.7|7927.5|7912.5|116
1617199800000|2021-03-31 14:10:00|7942.3|7927.3|7940.5|7925.5|7949.7|7934.7|7940|7925|120
1617200100000|2021-03-31 14:15:00|7940.8|7925.8|7929.7|7914.7|7944.3|7929.3|7920.3|7905.3|224
1617200400000|2021-03-31 14:20:00|7929.4|7914.4|7922.2|7907.2|7930.7|7915.7|7914.4|7899.4|320
1617200700000|2021-03-31 14:25:00|7923.2|7908.2|7926.9|7911.9|7927.2|7912.2|7917|7902|175
1617201000000|2021-03-31 14:30:00|7926.6|7911.6|7924.8|7909.8|7940.7|7925.7|7917.4|7902.4|291
1617201300000|2021-03-31 14:35:00|7925.1|7910.1|7965.4|7950.4|7977.4|7962.4|7920.8|7905.8|231
1617201600000|2021-03-31 14:40:00|7965.1|7950.1|7981.2|7966.2|7985.2|7970.2|7964.9|7949.9|219
1617201900000|2021-03-31 14:45:00|7981.5|7966.5|7971.1|7956.1|7990.9|7975.9|7965.6|7950.6|166
1617202200000|2021-03-31 14:50:00|7973.6|7958.6|7963|7948|7975.8|7960.8|7960.7|7945.7|216
1617202500000|2021-03-31 14:55:00|7962.7|7947.7|7973.9|7958.9|7984.4|7969.4|7962.3|7947.3|107
1617202800000|2021-03-31 15:00:00|7974.1|7959.1|7969.2|7954.2|7984.1|7969.1|7966.9|7951.9|108
1617203100000|2021-03-31 15:05:00|7973.9|7958.9|7966.4|7951.4|7975.9|7960.9|7959.2|7944.2|99
1617203400000|2021-03-31 15:10:00|7965.7|7950.7|7964.7|7949.7|7974.3|7959.3|7961.7|7946.7|115
1617203700000|2021-03-31 15:15:00|7963.1|7948.1|7973|7958|7973|7958|7956.4|7941.4|67
1617204000000|2021-03-31 15:20:00|7973.3|7958.3|7966.5|7951.5|7977.8|7962.8|7966.5|7951.5|89
1617204300000|2021-03-31 15:25:00|7966|7951|7990.9|7975.9|7990.9|7975.9|7966|7951|125
1617204600000|2021-03-31 15:30:00|7990.7|7975.7|7988.6|7973.6|7998.9|7983.9|7987.9|7972.9|127
1617204900000|2021-03-31 15:35:00|7988.9|7973.9|7996|7981|7996.5|7981.5|7982.8|7967.8|151
1617205200000|2021-03-31 15:40:00|7996.2|7981.2|8046.4|8031.4|8051.4|8036.4|7996.2|7981.2|205
1617205500000|2021-03-31 15:45:00|8044.9|8029.9|8010.1|7995.1|8044.9|8029.9|8008.6|7993.6|156
1617205800000|2021-03-31 15:50:00|8018.2|8003.2|8037.9|8022.9|8046.1|8031.1|8018.2|8003.2|175
1617206100000|2021-03-31 15:55:00|8037.6|8022.6|8049.2|8034.2|8054|8039|8018.3|8003.3|118
1617206400000|2021-03-31 16:00:00|8049.4|8034.4|8083.2|8068.2|8146.1|8131.1|8048.9|8017.4|852
1617206700000|2021-03-31 16:05:00|8084.7|8069.7|8120.8|8105.8|8136.1|8121.1|8065.9|8050.9|569
1617207000000|2021-03-31 16:10:00|8121.3|8106.3|8130.5|8115.5|8145.7|8130.7|8113.3|8098.3|252
1617207300000|2021-03-31 16:15:00|8130.2|8115.2|8113.5|8098.5|8130.2|8115.2|8106.9|8091.9|315
1617207600000|2021-03-31 16:20:00|8114.1|8099.1|8140.4|8125.4|8144.4|8129.4|8114.1|8099.1|170
1617207900000|2021-03-31 16:25:00|8138.9|8123.9|8164.3|8149.3|8192.1|8177.1|8133|8118|363
1617208200000|2021-03-31 16:30:00|8170|8155|8157.6|8142.6|8186.6|8171.6|8157.6|8142.6|203
1617208500000|2021-03-31 16:35:00|8157.1|8142.1|8167.1|8152.1|8179.7|8164.7|8157.1|8142.1|143
1617208800000|2021-03-31 16:40:00|8166.6|8151.6|8170.5|8155.5|8176.1|8161.1|8164.6|8149.6|131
1617209100000|2021-03-31 16:45:00|8169.8|8154.8|8173|8158|8181.3|8166.3|8167.3|8152.3|101
1617209400000|2021-03-31 16:50:00|8172.3|8157.3|8168|8153|8172.5|8157.5|8167.3|8152.3|150
1617209700000|2021-03-31 16:55:00|8167.6|8152.6|8161.2|8146.2|8168|8153|8157.3|8142.3|107
1617210000000|2021-03-31 17:00:00|8160.3|8145.3|8136.7|8121.7|8160.3|8145.3|8136.7|8121.7|171
1617210300000|2021-03-31 17:05:00|8137.7|8122.7|8148.5|8133.5|8154.4|8139.4|8137.2|8122.2|143
1617210600000|2021-03-31 17:10:00|8149|8134|8172.6|8157.6|8172.8|8157.8|8146.8|8131.8|115
1617210900000|2021-03-31 17:15:00|8172.8|8157.8|8179.3|8164.3|8182.5|8167.5|8171.5|8156.5|60
1617211200000|2021-03-31 17:20:00|8179.5|8164.5|8154.7|8139.7|8179.5|8164.5|8154.7|8139.7|53
1617211500000|2021-03-31 17:25:00|8155|8140|8128|8113|8155.2|8140.2|8128|8113|185
1617211800000|2021-03-31 17:30:00|8128.6|8113.6|8132.1|8117.1|8143|8128|8127.8|8112.8|71
1617212100000|2021-03-31 17:35:00|8132.6|8117.6|8146.6|8131.6|8146.6|8131.6|8132.4|8117.4|52
1617212400000|2021-03-31 17:40:00|8147.6|8132.6|8143.1|8128.1|8149.3|8134.3|8140.1|8125.1|43
1617212700000|2021-03-31 17:45:00|8142.5|8127.5|8130.3|8115.3|8142.5|8127.5|8125.3|8110.3|123
1617213000000|2021-03-31 17:50:00|8131.8|8116.8|8153.2|8138.2|8169.3|8154.3|8131.8|8116.8|130
1617213300000|2021-03-31 17:55:00|8153.8|8138.8|8159.2|8144.2|8171.3|8156.3|8146.3|8131.3|201
1617213600000|2021-03-31 18:00:00|8160.7|8145.7|8158.4|8143.4|8164.2|8149.2|8154.1|8139.1|229
1617213900000|2021-03-31 18:05:00|8157.4|8142.4|8140.9|8125.9|8165.6|8150.6|8140.9|8125.9|450
1617214200000|2021-03-31 18:10:00|8138.9|8123.9|8140.7|8125.7|8167.2|8152.2|8130.9|8115.9|1027
1617214500000|2021-03-31 18:15:00|8140.3|8125.3|8134.2|8119.2|8146.6|8131.6|8132.5|8117.5|313
1617238800000|2021-04-01 01:00:00|8138.9|8123.9|8120|8105|8142.2|8127.2|8109.4|8094.4|132
1617239100000|2021-04-01 01:05:00|8120.4|8105.4|8127.1|8112.1|8129.2|8114.2|8120.4|8105.4|66
1617239400000|2021-04-01 01:10:00|8128.4|8113.4|8144.5|8129.5|8144.5|8129.5|8128.4|8112.9|7
1617239700000|2021-04-01 01:15:00|8143.8|8128.8|8139.1|8124.1|8146.2|8131.2|8138.8|8123.8|19
1617240000000|2021-04-01 01:20:00|8138.9|8123.9|8150.8|8135.8|8155.6|8140.6|8137.7|8122.7|14
1617240300000|2021-04-01 01:25:00|8151.3|8136.3|8140.1|8125.1|8151.8|8136.8|8136.4|8121.4|40
1617240600000|2021-04-01 01:30:00|8140.4|8125.4|8144.9|8129.9|8144.9|8129.9|8139.4|8124.4|6
1617240900000|2021-04-01 01:35:00|8145.2|8130.2|8143.5|8128.5|8157.5|8142.5|8142.6|8127.6|51
1617241200000|2021-04-01 01:40:00|8149.4|8124.4|8158.9|8133.9|8168.4|8147.9|8146|8124.4|7
1617241500000|2021-04-01 01:45:00|8159.4|8134.4|8148|8133|8159.4|8140.6|8148|8129.2|2
1617241800000|2021-04-01 01:50:00|8148.3|8133.3|8151.5|8136.5|8153.5|8138.5|8148.3|8133.3|0
1617242100000|2021-04-01 01:55:00|8151.8|8136.8|8151.5|8136.5|8152.5|8137.5|8149.8|8134.8|8
1617242400000|2021-04-01 02:00:00|8152|8137|8151.5|8136.5|8154|8139|8151.5|8136.5|1
1617242700000|2021-04-01 02:05:00|8150|8135|8157.3|8142.3|8157.3|8142.3|8149|8134|7
1617243000000|2021-04-01 02:10:00|8157.5|8142.5|8155.5|8130.5|8158.7|8143.7|8151.5|8130.5|3
1617243300000|2021-04-01 02:15:00|8148.5|8133.5|8147.7|8132.7|8148.5|8133.5|8147.7|8132.7|0
1617243600000|2021-04-01 02:20:00|8147.9|8132.9|8148.7|8133.7|8154.2|8133.9|8147.9|8128.2|5
1617243900000|2021-04-01 02:25:00|||||||||18
1617244500000|2021-04-01 02:35:00|8148.8|8133.8|8148.8|8133.8|8148.8|8133.8|8148.8|8133.8|0
1617244800000|2021-04-01 02:40:00|8154.7|8129.7|8154.1|8129.1|8154.7|8129.7|8154.1|8129.1|0
1617245100000|2021-04-01 02:45:00|8149.7|8134.7|8149.5|8134.5|8150|8135|8149.5|8134.5|83
1617245700000|2021-04-01 02:55:00|8150.1|8135.1|8151.5|8136.5|8151.5|8136.5|8149.5|8134.5|0
1617246000000|2021-04-01 03:00:00|8152.6|8137.6|8161.5|8136.5|8165.5|8150.5|8150.6|8130.1|46
1617246300000|2021-04-01 03:05:00|8162.1|8137.1|8163.4|8148.4|8163.4|8148.4|8156.9|8136.5|0
1617246600000|2021-04-01 03:10:00|8161.4|8146.4|8160.4|8145.4|8164.9|8149.9|8160|8145|1
1617246900000|2021-04-01 03:15:00|8161.9|8146.9|8156.6|8141.6|8161.9|8146.9|8156.4|8141.4|1
1617247200000|2021-04-01 03:20:00|8157.4|8142.4|8154.4|8139.4|8157.4|8142.4|8152.9|8137.9|3
1617247500000|2021-04-01 03:25:00|8154.7|8139.7|8157.2|8142.2|8164.6|8144.6|8154.1|8136.8|1
1617247800000|2021-04-01 03:30:00|8157|8142|8168.6|8143.6|8169.6|8145.1|8157|8142|0
1617248100000|2021-04-01 03:35:00|8167.2|8142.2|8166.8|8141.8|8169.1|8151.4|8157.6|8141.8|2
1617248400000|2021-04-01 03:40:00|8167|8142|8166.8|8141.8|8167|8142|8166.8|8141.8|5
1617248700000|2021-04-01 03:45:00|8166.5|8141.5|8164.9|8139.9|8166.5|8141.5|8164.9|8139.9|0
1617249000000|2021-04-01 03:50:00|8164.5|8139.5|8164.5|8139.5|8164.5|8139.5|8164.5|8139.5|0
1617249900000|2021-04-01 04:05:00|8164.7|8139.7|8162.4|8147.4|8164.7|8147.4|8161.9|8139.5|1
1617250200000|2021-04-01 04:10:00|8164.9|8139.9|8164.9|8139.9|8164.9|8139.9|8164.9|8139.9|1
1617250500000|2021-04-01 04:15:00|||||||||1
1617250800000|2021-04-01 04:20:00|8163.4|8138.4|8164.4|8139.4|8164.4|8139.4|8163.4|8138.4|1
1617251100000|2021-04-01 04:25:00|8163.8|8138.8|8163.8|8138.8|8163.8|8138.8|8163.8|8138.8|1
1617251700000|2021-04-01 04:35:00|8164.7|8139.7|8164|8139|8165|8140|8164|8139|1
1617252600000|2021-04-01 04:50:00|8164.3|8139.3|8164|8139|8164.7|8139.7|8164|8139|3
1617252900000|2021-04-01 04:55:00|8164.1|8139.1|8164.1|8139.1|8164.1|8139.1|8164.1|8139.1|0
1617253800000|2021-04-01 05:10:00|8163.8|8138.8|8163.8|8138.8|8163.8|8138.8|8163.8|8138.8|2
1617254100000|2021-04-01 05:15:00|8163.5|8138.5|8163.5|8138.5|8163.5|8138.5|8163.5|8138.5|0
1617255000000|2021-04-01 05:30:00|8159.5|8134.5|8153|8138|8159.5|8138.2|8153|8134.5|7
1617255300000|2021-04-01 05:35:00|8151.8|8136.8|8150.8|8135.8|8153.2|8138.2|8150.4|8135.4|1
1617255600000|2021-04-01 05:40:00|8150.6|8135.6|8150.2|8135.2|8150.6|8135.6|8150.2|8135.2|0
1617255900000|2021-04-01 05:45:00|8150.1|8135.1|8150.5|8135.5|8150.8|8135.8|8150.1|8135.1|0
1617256200000|2021-04-01 05:50:00|8150.2|8135.2|8150.5|8135.5|8150.5|8135.5|8150|8135|0
1617256500000|2021-04-01 05:55:00|8150.2|8135.2|8151|8136|8151|8136|8150|8135|10
1617256800000|2021-04-01 06:00:00|8150.5|8135.5|8150.3|8135.3|8150.6|8135.6|8149.7|8134.7|10
1617257100000|2021-04-01 06:05:00|8150.1|8135.1|8143.3|8128.3|8150.6|8135.6|8143.3|8128.3|14
1617257400000|2021-04-01 06:10:00|8143.6|8128.6|8132.2|8117.2|8144.3|8129.3|8131.7|8116.7|8
1617257700000|2021-04-01 06:15:00|8131.9|8116.9|8129.5|8114.5|8143.3|8121|8129.5|8114.5|15
1617258000000|2021-04-01 06:20:00|8129.7|8114.7|8133.8|8118.8|8135|8120|8129.7|8114.7|5
1617258300000|2021-04-01 06:25:00|8134.4|8119.4|8136.6|8121.6|8138.1|8123.1|8128.5|8113.5|19
1617258600000|2021-04-01 06:30:00|8136.8|8121.8|8144.9|8129.9|8144.9|8129.9|8136.6|8121.6|3
1617258900000|2021-04-01 06:35:00|8146.1|8131.1|8146.3|8131.3|8147.3|8132.3|8144.9|8129.9|0
1617259200000|2021-04-01 06:40:00|8147.3|8132.3|8146.8|8131.8|8148.3|8133.3|8144.8|8129.8|1
1617259500000|2021-04-01 06:45:00|8147.1|8132.1|8144.6|8129.6|8147.3|8132.3|8144.6|8129.6|0
1617259800000|2021-04-01 06:50:00|8144.9|8129.9|8144.3|8129.3|8144.9|8129.9|8144.3|8129.3|3
1617260100000|2021-04-01 06:55:00|8144.6|8129.6|8150.3|8125.3|8150.6|8130.5|8136.3|8121.3|14
1617260400000|2021-04-01 07:00:00|8150.1|8125.1|8135.4|8120.4|8150.4|8129|8135.2|8120.2|10
1617260700000|2021-04-01 07:05:00|8148.1|8123.1|8141.9|8126.9|8148.8|8130.2|8141.6|8123.1|5
1617261000000|2021-04-01 07:10:00|8142|8127|8147|8122|8147.2|8127|8136|8119.8|2
1617261300000|2021-04-01 07:15:00|8146.8|8121.8|8146.8|8121.8|8146.8|8121.8|8146.8|8121.8|0
1617261600000|2021-04-01 07:20:00|8146|8131|8146.8|8121.8|8146.8|8131|8146|8121.8|0
1617262500000|2021-04-01 07:35:00|8147|8122|8147.7|8122.7|8147.7|8122.7|8147|8122|2
1617262800000|2021-04-01 07:40:00|8148.1|8123.1|8146.9|8131.9|8149.8|8134.8|8142.4|8122.9|12
1617263100000|2021-04-01 07:45:00|8147.9|8132.9|8145.8|8130.8|8149.4|8134.4|8144.8|8129.8|2
1617263400000|2021-04-01 07:50:00|8147.8|8132.8|8152.1|8127.1|8152.1|8132.8|8145.8|8127.1|3
1617263700000|2021-04-01 07:55:00|8151.5|8126.5|8150.1|8125.1|8151.5|8126.5|8150.1|8125.1|0
1617264600000|2021-04-01 08:10:00|8150.3|8125.3|8150.4|8125.4|8150.4|8125.4|8150.3|8125.3|0
1617264900000|2021-04-01 08:15:00|8150.7|8125.7|8150.5|8125.5|8151|8126|8150.5|8125.5|2
1617265200000|2021-04-01 08:20:00|8151.2|8126.2|8146.5|8131.5|8151.2|8131.5|8146.5|8126.2|1
1617265500000|2021-04-01 08:25:00|8146|8131|8146.4|8131.4|8146.4|8131.4|8146|8131|1
1617265800000|2021-04-01 08:30:00|8146.2|8131.2|8146.2|8131.2|8146.2|8131.2|8146.2|8131.2|0
1617266100000|2021-04-01 08:35:00|8146.5|8131.5|8146.9|8131.9|8147.4|8132.4|8146.5|8131.5|1
1617266400000|2021-04-01 08:40:00|8146.7|8131.7|8147.9|8132.9|8147.9|8132.9|8146.2|8131.2|3
1617266700000|2021-04-01 08:45:00|8147.6|8132.6|8146.5|8131.5|8147.6|8132.6|8146.2|8131.2|3
1617267300000|2021-04-01 08:55:00|8146.7|8131.7|8146.7|8131.7|8147.2|8132.2|8146.7|8131.7|11
1617267600000|2021-04-01 09:00:00|8147|8132|8147.2|8132.2|8147.2|8132.2|8147|8132|0
1617267900000|2021-04-01 09:05:00|8146.3|8131.3|8145.4|8130.4|8146.3|8131.3|8145.4|8130.4|2
1617268200000|2021-04-01 09:10:00|8146|8131|8149.2|8134.2|8149.2|8134.2|8146|8131|1
1617268500000|2021-04-01 09:15:00|8149.7|8134.7|8149.4|8134.4|8151.2|8136.2|8149.2|8134.2|4
1617268800000|2021-04-01 09:20:00|8149.2|8134.2|8149.5|8134.5|8149.5|8134.5|8149.2|8134.2|1
1617269100000|2021-04-01 09:25:00|8149.3|8134.3|8141.8|8126.8|8149.5|8134.5|8141|8126|5
1617269400000|2021-04-01 09:30:00|8141.6|8126.6|8138|8123|8141.6|8126.6|8138|8123|1
1617269700000|2021-04-01 09:35:00|8134|8119|8125.2|8110.2|8134|8119|8125.2|8110.2|26
1617270000000|2021-04-01 09:40:00|8124.9|8109.9|8126.1|8111.1|8126.1|8111.1|8124.9|8109.9|25
1617270300000|2021-04-01 09:45:00|8128.8|8113.8|8128.6|8113.6|8131.1|8116.1|8128.6|8113.6|7
1617270600000|2021-04-01 09:50:00|8129.2|8114.2|8137.7|8122.7|8138|8123|8129.2|8114.2|16
1617270900000|2021-04-01 09:55:00|8137.9|8122.9|8138.2|8123.2|8138.2|8123.2|8137.9|8122.9|2
1617271200000|2021-04-01 10:00:00|8141.4|8126.4|8141.7|8126.7|8142.2|8127.2|8141.4|8126.4|7
1617271500000|2021-04-01 10:05:00|8142|8127|8142.2|8127.2|8142.2|8127.2|8142|8127|0
1617271800000|2021-04-01 10:10:00|8142.8|8127.8|8142.7|8127.7|8142.8|8127.8|8142.1|8127.1|2
1617272100000|2021-04-01 10:15:00|8142.9|8127.9|8142.9|8127.9|8142.9|8127.9|8142.9|8127.9|0
1617272400000|2021-04-01 10:20:00|8143.4|8128.4|8143.4|8128.4|8143.4|8128.4|8143.4|8128.4|0
1617272700000|2021-04-01 10:25:00|8143.7|8128.7|8143.7|8128.7|8143.7|8128.7|8143.7|8128.7|0
1617273300000|2021-04-01 10:35:00|8132.9|8117.9|8137.4|8122.4|8145.2|8123.4|8132.9|8117.3|34
1617273600000|2021-04-01 10:40:00|8138|8123|8141.2|8126.2|8141.2|8126.2|8137.9|8122.9|2
1617273900000|2021-04-01 10:45:00|8140.9|8125.9|8140.9|8125.9|8140.9|8125.9|8140.7|8125.7|0
1617274200000|2021-04-01 10:50:00|8145.2|8130.2|8153.3|8138.3|8153.3|8138.3|8145.2|8130.2|6
1617274500000|2021-04-01 10:55:00|8153.5|8138.5|8153.5|8138.5|8153.5|8138.5|8153.5|8138.5|3
1617274800000|2021-04-01 11:00:00|8152|8137|8152.5|8137.5|8153.5|8138.5|8151|8136|7
1617275100000|2021-04-01 11:05:00|8151.6|8136.6|8152.5|8137.5|8152.5|8137.5|8151|8136|3
1617275400000|2021-04-01 11:10:00|8152.3|8137.3|8152.3|8137.3|8152.3|8137.3|8152.3|8137.3|0
1617275700000|2021-04-01 11:15:00|8150.3|8135.3|8149|8134|8150.3|8135.3|8145.5|8130.5|13
1617276300000|2021-04-01 11:25:00|8148.7|8133.7|8148.5|8133.5|8148.7|8133.7|8148.3|8133.3|0
1617276600000|2021-04-01 11:30:00|8148.6|8133.6|8150.4|8135.4|8150.6|8135.6|8148.3|8133.3|5
1617277200000|2021-04-01 11:40:00|8148.6|8133.6|8146.6|8131.6|8148.6|8133.6|8146.6|8131.6|1
1617277500000|2021-04-01 11:45:00|8145.2|8130.2|8140.8|8125.8|8145.2|8130.2|8140.6|8125.6|8
1617277800000|2021-04-01 11:50:00|8140.6|8125.6|8140.6|8125.6|8141.2|8126.2|8140.3|8125.3|17
1617278100000|2021-04-01 11:55:00|8140.9|8125.9|8145.7|8130.7|8148.8|8133.8|8140.9|8125.9|17
1617278400000|2021-04-01 12:00:00|8145.3|8130.3|8178.1|8163.1|8178.1|8163.1|8138|8123|171
1617278700000|2021-04-01 12:05:00|8177.5|8162.5|8184.3|8169.3|8184.8|8169.8|8176.6|8161.6|94
1617279000000|2021-04-01 12:10:00|8184.1|8169.1|8191.3|8176.3|8205.7|8190.7|8184.1|8169.1|236
1617279300000|2021-04-01 12:15:00|8188.3|8173.3|8195|8180|8195.3|8180.3|8182.8|8167.8|50
1617279600000|2021-04-01 12:20:00|8194.3|8179.3|8203.8|8188.8|8205.6|8190.6|8190|8175|141
1617279900000|2021-04-01 12:25:00|8204.1|8189.1|8199.5|8184.5|8210|8195|8197.1|8182.1|105
1617280200000|2021-04-01 12:30:00|8198.5|8183.5|8179.5|8164.5|8199.2|8184.2|8170.2|8155.2|69
1617280500000|2021-04-01 12:35:00|8178.3|8163.3|8144.5|8129.5|8178.3|8163.3|8139.1|8124.1|264
1617280800000|2021-04-01 12:40:00|8144.3|8129.3|8140|8125|8149.1|8134.1|8138|8123|41
1617281100000|2021-04-01 12:45:00|8139.5|8124.5|8122.4|8107.4|8139.5|8124.5|8122.4|8107.4|123
1617281400000|2021-04-01 12:50:00|8120.4|8105.4|8129.8|8114.8|8133.5|8118.5|8119.4|8104.4|97
1617281700000|2021-04-01 12:55:00|8129.4|8114.4|8120.5|8105.5|8129.4|8114.4|8120.5|8105.5|80
1617282000000|2021-04-01 13:00:00|8122.5|8107.5|8140.6|8125.6|8140.6|8125.6|8119.6|8104.6|112
1617282300000|2021-04-01 13:05:00|8141.1|8126.1|8156.5|8141.5|8166|8151|8141.1|8126.1|30
1617282600000|2021-04-01 13:10:00|8155|8140|8154.8|8139.8|8156.8|8141.8|8143.5|8128.5|20
1617282900000|2021-04-01 13:15:00|8153.3|8138.3|8141.5|8126.5|8153.6|8138.6|8141.5|8126.5|100
1617283200000|2021-04-01 13:20:00|8141|8126|8163.9|8148.9|8163.9|8148.9|8137.5|8122.5|49
1617283500000|2021-04-01 13:25:00|8163.6|8148.6|8169.1|8154.1|8169.1|8154.1|8152.1|8137.1|75
1617283800000|2021-04-01 13:30:00|8168.6|8153.6|8128.9|8113.9|8168.6|8153.6|8126|8111|198
1617284100000|2021-04-01 13:35:00|8127.1|8112.1|8099.9|8084.9|8128.2|8113.2|8098.6|8083.6|175
1617284400000|2021-04-01 13:40:00|8099|8084|8079.2|8064.2|8102.7|8087.7|8078.7|8063.7|133
1617284700000|2021-04-01 13:45:00|8079.7|8064.7|8070.7|8055.7|8086.7|8071.7|8070.7|8055.7|86
1617285000000|2021-04-01 13:50:00|8071.3|8056.3|8087.9|8072.9|8087.9|8072.9|8064.4|8049.4|90
1617285300000|2021-04-01 13:55:00|8089.7|8074.7|8078.1|8063.1|8093.9|8078.9|8077.6|8062.6|112
1617285600000|2021-04-01 14:00:00|8077.8|8062.8|8080.9|8065.9|8090.4|8075.4|8073.7|8058.7|60
1617285900000|2021-04-01 14:05:00|8080.3|8065.3|8089.6|8074.6|8090.2|8075.2|8073.8|8058.8|30
1617286200000|2021-04-01 14:10:00|8089.9|8074.9|8088.2|8073.2|8090.4|8075.4|8078.8|8063.8|77
1617286500000|2021-04-01 14:15:00|8087.7|8072.7|8080.5|8065.5|8096|8081|8079.7|8064.7|81
1617286800000|2021-04-01 14:20:00|8079.9|8064.9|8075|8060|8082.7|8067.7|8066.7|8051.7|78
1617287100000|2021-04-01 14:25:00|8074.4|8059.4|8079.6|8064.6|8079.6|8064.6|8065.5|8050.5|100
1617287400000|2021-04-01 14:30:00|8078.4|8063.4|8055.1|8040.1|8078.6|8063.6|8050.8|8035.8|209
1617287700000|2021-04-01 14:35:00|8055.3|8040.3|8041.6|8026.6|8072.9|8057.9|8040.6|8025.6|194
1617288000000|2021-04-01 14:40:00|8041.1|8026.1|8043.9|8028.9|8049.6|8034.6|8039.9|8024.9|107
1617288300000|2021-04-01 14:45:00|8044.1|8029.1|8031.1|8016.1|8046.2|8031.2|8031.1|8016.1|159
1617288600000|2021-04-01 14:50:00|8030.5|8015.5|8005.3|7990.3|8030.5|8015.5|7995.3|7980.3|392
1617288900000|2021-04-01 14:55:00|8004.5|7989.5|8001.6|7986.6|8004.5|7989.5|7992.8|7977.8|167
1617289200000|2021-04-01 15:00:00|7996.4|7981.4|7966.9|7951.9|8012.4|7997.4|7966.9|7951.9|149
1617289500000|2021-04-01 15:05:00|7966.3|7951.3|7932.9|7917.9|7966.3|7951.3|7901.3|7886.3|705
1617289800000|2021-04-01 15:10:00|7930.3|7915.3|7906.4|7891.4|7930.3|7915.3|7903.6|7888.6|178
1617290100000|2021-04-01 15:15:00|7905.5|7890.5|7880.1|7865.1|7905.5|7890.5|7856.3|7841.3|527
1617290400000|2021-04-01 15:20:00|7882.1|7867.1|7879.3|7864.3|7899.8|7884.8|7876.1|7861.1|241
1617290700000|2021-04-01 15:25:00|7879|7864|7872.8|7857.8|7891|7876|7861.6|7846.6|252
1617291000000|2021-04-01 15:30:00|7871.2|7856.2|7871.8|7856.8|7877.4|7862.4|7857.5|7842.5|255
1617291300000|2021-04-01 15:35:00|7870.9|7855.9|7864.7|7849.7|7876.1|7861.1|7853.2|7838.2|272
1617291600000|2021-04-01 15:40:00|7864.4|7849.4|7878.1|7863.1|7880.2|7865.2|7861.8|7846.8|231
1617291900000|2021-04-01 15:45:00|7878.3|7863.3|7872.7|7857.7|7890|7875|7871.2|7856.2|213
1617292200000|2021-04-01 15:50:00|7872.4|7857.4|7867.6|7852.6|7872.4|7857.4|7846.9|7831.9|175
1617292500000|2021-04-01 15:55:00|7866.6|7851.6|7858.2|7843.2|7866.6|7851.6|7857.7|7842.7|91
1617292800000|2021-04-01 16:00:00|7857.9|7842.9|7845.3|7830.3|7857.9|7842.9|7843|7828|120
1617293100000|2021-04-01 16:05:00|7845|7830|7857.9|7842.9|7865.9|7850.9|7845|7830|170
1617293400000|2021-04-01 16:10:00|7857.7|7842.7|7858.7|7843.7|7861.9|7846.9|7854.1|7839.1|94
1617293700000|2021-04-01 16:15:00|7860|7845|7858.4|7843.4|7869.6|7854.6|7857.6|7842.6|259
1617294000000|2021-04-01 16:20:00|7858.1|7843.1|7861.3|7846.3|7863.5|7848.5|7854.6|7839.6|228
1617294300000|2021-04-01 16:25:00|7861.5|7846.5|7857.8|7842.8|7867.8|7852.8|7857.8|7842.8|186
1617294600000|2021-04-01 16:30:00|7857.5|7842.5|7861.2|7846.2|7864.9|7849.9|7855.1|7840.1|96
1617294900000|2021-04-01 16:35:00|7865.4|7850.4|7865.1|7850.1|7868.6|7853.6|7862.4|7847.4|54
1617295200000|2021-04-01 16:40:00|7864.8|7849.8|7861.3|7846.3|7878.1|7863.1|7861.3|7846.3|135
1617295500000|2021-04-01 16:45:00|7861.6|7846.6|7866.6|7851.6|7875.4|7860.4|7861.6|7846.6|79
1617295800000|2021-04-01 16:50:00|7867.2|7852.2|7865.7|7850.7|7867.2|7852.2|7858.9|7843.9|129
1617296100000|2021-04-01 16:55:00|7865.4|7850.4|7877.2|7862.2|7878.4|7863.4|7865.2|7850.2|592
1617296400000|2021-04-01 17:00:00|7877.6|7862.6|7881.4|7866.4|7881.4|7866.4|7868.1|7853.1|114
1617296700000|2021-04-01 17:05:00|7881.8|7866.8|7890.2|7875.2|7899.2|7884.2|7881.2|7866.2|61
1617297000000|2021-04-01 17:10:00|7889.6|7874.6|7888|7873|7894.7|7879.7|7882|7867|46
1617297300000|2021-04-01 17:15:00|7886.6|7871.6|7869.7|7854.7|7888.5|7873.5|7862.9|7847.9|166
1617297600000|2021-04-01 17:20:00|7869.4|7854.4|7870.4|7855.4|7879.4|7864.4|7868.9|7853.9|81
1617297900000|2021-04-01 17:25:00|7874.7|7859.7|7858.6|7843.6|7874.7|7859.7|7858.3|7843.3|95
1617298200000|2021-04-01 17:30:00|7858.3|7843.3|7868.1|7853.1|7869.7|7854.7|7856|7841|94
1617298500000|2021-04-01 17:35:00|7867.8|7852.8|7858.9|7843.9|7867.8|7852.8|7855.9|7840.9|91
1617298800000|2021-04-01 17:40:00|7859.1|7844.1|7862.8|7847.8|7865|7850|7858.6|7843.6|113
1617299100000|2021-04-01 17:45:00|7862.5|7847.5|7867.2|7852.2|7868.3|7853.3|7856.8|7841.8|100
1617299400000|2021-04-01 17:50:00|7866.9|7851.9|7852.5|7837.5|7866.9|7851.9|7846.7|7831.7|131
1617299700000|2021-04-01 17:55:00|7852.3|7837.3|7853.5|7838.5|7856.5|7841.5|7850.8|7835.8|173
1617300000000|2021-04-01 18:00:00|7853.8|7838.8|7852.2|7837.2|7868.3|7853.3|7847.8|7832.8|255
1617300300000|2021-04-01 18:05:00|7852.5|7837.5|7868.9|7853.9|7873.7|7858.7|7850.6|7835.6|339
1617300600000|2021-04-01 18:10:00|7869.3|7854.3|7843.3|7828.3|7879.1|7864.1|7842.8|7827.8|1426
1617300900000|2021-04-01 18:15:00|7843.6|7828.6|7845.9|7830.9|7859.2|7844.2|7843.6|7828.6|299
1617301200000|2021-04-01 18:20:00|7846.3|7831.3|7846.3|7831.3|7846.3|7831.3|7846.3|7831.3|0
1617584400000|2021-04-05 01:00:00|8000.1|7962.6|8018|8003|8027.7|8012.7|7979|7959.8|82
1617584700000|2021-04-05 01:05:00|8016.9|8001.9|8002.1|7964.6|8017.8|8002.8|7995.3|7957.8|51
1617585000000|2021-04-05 01:10:00|8001.1|7963.6|8008.9|7971.4|8008.9|7971.4|7981.1|7958.1|27
1617585300000|2021-04-05 01:15:00|8009.1|7971.6|8000.7|7985.7|8010.6|7986.4|7998.8|7970.2|9
1617585900000|2021-04-05 01:25:00|8000.4|7985.4|8000.2|7985.2|8000.4|7985.4|8000.2|7985.2|1
1617586200000|2021-04-05 01:30:00|7999.9|7984.9|7999.4|7984.4|7999.9|7984.9|7999.4|7984.4|2
1617586500000|2021-04-05 01:35:00|7998.9|7983.9|7991.5|7976.5|8000.6|7983.9|7991|7970.2|17
1617586800000|2021-04-05 01:40:00|7991.2|7976.2|7991|7976|7991.5|7976.5|7990.3|7975.3|205
1617587100000|2021-04-05 01:45:00|7990.3|7975.3|7989.8|7974.8|7990.3|7975.3|7989.5|7974.5|0
1617587400000|2021-04-05 01:50:00|7989.5|7974.5|7988|7973|7993.7|7974.5|7988|7968|1
1617587700000|2021-04-05 01:55:00|7985.9|7970.9|7984.5|7969.5|7985.9|7970.9|7984|7969|0
1617588000000|2021-04-05 02:00:00|7985|7970|7994.3|7979.3|7994.3|7979.3|7985|7970|5
1617588300000|2021-04-05 02:05:00|7994.9|7979.9|7995.8|7980.8|7996.8|7981.8|7994.9|7979.9|5
1617588600000|2021-04-05 02:10:00|||||||||3
1617588900000|2021-04-05 02:15:00|7996.1|7981.1|7995.8|7980.8|7996.6|7981.6|7995.8|7980.8|0
1617589200000|2021-04-05 02:20:00|7995.9|7980.9|7995.6|7980.6|7995.9|7980.9|7995.6|7980.6|0
1617589500000|2021-04-05 02:25:00|7995.3|7980.3|7990.2|7975.2|7995.3|7980.3|7990.2|7975.2|4
1617589800000|2021-04-05 02:30:00|7987|7972|7982.5|7967.5|7987|7972|7982.5|7967.5|1
1617590100000|2021-04-05 02:35:00|7981.7|7966.7|7982|7967|7982|7967|7981.7|7966.7|1
1617590400000|2021-04-05 02:40:00|7981.8|7966.8|7981.8|7966.8|7981.8|7966.8|7981.8|7966.8|2
1617590700000|2021-04-05 02:45:00|7980.8|7965.8|7985.3|7960.3|7985.3|7965.8|7980.8|7960.3|4
1617591300000|2021-04-05 02:55:00|7984.6|7959.6|7984.6|7959.6|7984.6|7959.6|7984.6|7959.6|0
1617591600000|2021-04-05 03:00:00|7984.4|7969.4|7980.6|7965.6|7984.8|7969.4|7980.1|7959.8|22
1617591900000|2021-04-05 03:05:00|7980.4|7965.4|7975.1|7960.1|7980.4|7965.4|7975.1|7960.1|2
1617592200000|2021-04-05 03:10:00|7975.8|7960.8|7976.6|7961.6|7976.6|7961.6|7975.8|7960.8|2
1617592500000|2021-04-05 03:15:00|7976.8|7961.8|7977.8|7962.8|7978.3|7963.3|7976.8|7961.8|0
1617592800000|2021-04-05 03:20:00|7977.5|7962.5|7977.6|7962.6|7977.8|7962.8|7977.5|7962.5|1
1617593100000|2021-04-05 03:25:00|7977.3|7962.3|7977.3|7962.3|7977.3|7962.3|7977.3|7962.3|0
1617594000000|2021-04-05 03:40:00|7977.6|7962.6|7977.6|7962.6|7977.6|7962.6|7977.6|7962.6|0
1617595200000|2021-04-05 04:00:00|7977.7|7962.7|7977.7|7962.7|7977.7|7962.7|7977.7|7962.7|0
1617596700000|2021-04-05 04:25:00|7977.4|7962.4|7979.4|7964.4|7979.4|7964.4|7977.4|7962.4|1
1617597000000|2021-04-05 04:30:00|7992.5|7977.5|7995|7970|7997|7978|7992.5|7969.7|1
1617597300000|2021-04-05 04:35:00|7988.1|7973.1|7987.2|7972.2|7988.1|7973.1|7986.5|7971.5|0
1617597900000|2021-04-05 04:45:00|7988|7973|7987.5|7972.5|7988|7973|7987.5|7972.5|0
1617598800000|2021-04-05 05:00:00|7986.8|7971.8|7986.8|7971.8|7986.8|7971.8|7986.8|7971.8|0
1617599400000|2021-04-05 05:10:00|7988.6|7973.6|7996.1|7981.1|7996.1|7981.1|7988.6|7973.6|9
1617599700000|2021-04-05 05:15:00|7995.8|7980.8|7995.8|7980.8|7995.8|7980.8|7995.8|7980.8|0
1617600000000|2021-04-05 05:20:00|7995.6|7980.6|7995.6|7980.6|7995.6|7980.6|7995.6|7980.6|0
1617600300000|2021-04-05 05:25:00|7993.1|7978.1|7994.8|7969.8|7995.8|7978.1|7993.1|7969.6|4
1617600600000|2021-04-05 05:30:00|7995.3|7970.3|7995.3|7970.3|7995.3|7970.3|7995.3|7970.3|0
1617600900000|2021-04-05 05:35:00|7994.8|7969.8|7995.1|7970.1|7995.3|7970.3|7994.8|7969.8|0
1617602400000|2021-04-05 06:00:00|7994.9|7969.9|7992.9|7967.9|7999.9|7969.9|7992.9|7962.1|3
1617602700000|2021-04-05 06:05:00|7992.6|7967.6|7990.8|7965.8|7992.6|7967.6|7990.8|7965.8|1
1617603000000|2021-04-05 06:10:00|7985.6|7970.6|7983.1|7968.1|7985.6|7970.6|7983.1|7968.1|3
1617603300000|2021-04-05 06:15:00|7982.8|7967.8|7980.1|7965.1|7982.8|7967.8|7980.1|7965.1|3
1617603600000|2021-04-05 06:20:00|7979.8|7964.8|7980.4|7965.4|7980.4|7965.4|7979.6|7964.6|3
1617603900000|2021-04-05 06:25:00|7979.9|7964.9|7974.1|7959.1|7979.9|7964.9|7974.1|7959.1|13
1617604200000|2021-04-05 06:30:00|7973.1|7958.1|7970.6|7955.6|7973.1|7958.1|7970.6|7955.6|0
1617604500000|2021-04-05 06:35:00|7972.1|7957.1|7972.1|7957.1|7972.1|7957.1|7970.1|7955.1|3
1617604800000|2021-04-05 06:40:00|7971.1|7956.1|7970.4|7955.4|7971.1|7956.1|7969.4|7954.4|0
1617605100000|2021-04-05 06:45:00|7968.7|7953.7|7967.9|7952.9|7968.7|7953.7|7967.9|7952.9|0
1617605400000|2021-04-05 06:50:00|7967.7|7952.7|7967.7|7952.7|7967.7|7952.7|7967.7|7952.7|7
1617605700000|2021-04-05 06:55:00|7968.5|7953.5|7965.9|7950.9|7968.5|7953.5|7965.9|7950.9|4
1617606000000|2021-04-05 07:00:00|7965.7|7950.7|7951.7|7936.7|7965.7|7950.7|7951.7|7936.7|15
1617606300000|2021-04-05 07:05:00|7950.8|7935.8|7948.7|7933.7|7950.8|7935.8|7948.7|7933.7|1
1617606600000|2021-04-05 07:10:00|7948.9|7933.9|7952.2|7937.2|7952.2|7937.2|7947.2|7932.2|7
1617606900000|2021-04-05 07:15:00|7952|7937|7953|7938|7953|7938|7952|7937|1
1617607200000|2021-04-05 07:20:00|7954.4|7939.4|7957.2|7942.2|7957.5|7942.5|7954.4|7939.4|1
1617607500000|2021-04-05 07:25:00|7957.5|7942.5|7964.9|7949.9|7965.5|7950.5|7957.2|7942.2|6
1617607800000|2021-04-05 07:30:00|7964.7|7949.7|7956.5|7941.5|7964.7|7949.7|7954.7|7939.7|33
1617608700000|2021-04-05 07:45:00|7956.3|7941.3|7955.3|7940.3|7956.5|7941.5|7955.3|7940.3|1
1617609000000|2021-04-05 07:50:00|7955|7940|7944.9|7929.9|7955|7940|7941.8|7926.8|14
1617609300000|2021-04-05 07:55:00|7946.8|7931.8|7944.8|7929.8|7946.8|7931.8|7942.3|7927.3|1
1617609600000|2021-04-05 08:00:00|7945|7930|7943|7928|7945.3|7930.3|7943|7928|2
1617609900000|2021-04-05 08:05:00|7941.8|7926.8|7941.3|7926.3|7941.8|7926.8|7941.3|7926.3|6
1617610200000|2021-04-05 08:10:00|7942.3|7927.3|7943.3|7928.3|7943.6|7928.6|7942.3|7927.3|19
1617610500000|2021-04-05 08:15:00|7943.9|7928.9|7958.1|7943.1|7958.5|7943.5|7943.9|7928.9|11
1617610800000|2021-04-05 08:20:00|7958.8|7943.8|7958.1|7943.1|7958.8|7943.8|7958.1|7943.1|0
1617611100000|2021-04-05 08:25:00|7958.6|7943.6|7958.1|7943.1|7959.1|7944.1|7958.1|7943.1|0
1617611400000|2021-04-05 08:30:00|7958.8|7943.8|7959.6|7944.6|7959.6|7944.6|7958.8|7943.8|0
1617611700000|2021-04-05 08:35:00|7962.7|7947.7|7979.1|7964.1|7984.4|7969.4|7962.7|7947.7|39
1617612000000|2021-04-05 08:40:00|7987.6|7972.6|7982.6|7957.6|7997.4|7982.4|7981.9|7957.6|20
1617612300000|2021-04-05 08:45:00|7982.4|7957.4|7985.9|7960.9|7985.9|7965.4|7978.7|7957.4|6
1617612600000|2021-04-05 08:50:00|7986.7|7971.7|7993.9|7978.9|7994.9|7979.9|7984.6|7969.6|2
1617612900000|2021-04-05 08:55:00|7993.6|7978.6|7992.4|7977.4|7994.1|7979.1|7992.4|7977.4|0
1617613200000|2021-04-05 09:00:00|7993.2|7978.2|7993.4|7978.4|7993.9|7978.9|7992.4|7977.4|1
1617613500000|2021-04-05 09:05:00|7993.9|7978.9|7988.9|7973.9|7993.9|7978.9|7988.9|7973.9|3
1617613800000|2021-04-05 09:10:00|7993.6|7968.6|7983.4|7968.4|7993.6|7973.1|7983.4|7966.1|0
1617614100000|2021-04-05 09:15:00|7982.9|7967.9|7980.7|7965.7|7982.9|7967.9|7980.7|7965.7|0
1617614400000|2021-04-05 09:20:00|7982.8|7967.8|7985.7|7970.7|7987.1|7970.7|7978.4|7961.2|9
1617614700000|2021-04-05 09:25:00|7985.9|7970.9|7994.7|7979.7|7997.7|7979.7|7985.4|7968.4|10
1617615000000|2021-04-05 09:30:00|7993.2|7978.2|7992.9|7977.9|7993.4|7978.4|7992.9|7977.9|0
1617615300000|2021-04-05 09:35:00|7993.2|7978.2|7996|7981|8000.9|7985.9|7991.9|7976.9|26
1617615600000|2021-04-05 09:40:00|7996.4|7981.4|7996|7981|7997|7982|7995.5|7980.5|2
1617615900000|2021-04-05 09:45:00|7995.7|7980.7|8001.2|7986.2|8002|7987|7995.7|7980.7|13
1617616200000|2021-04-05 09:50:00|8001.5|7986.5|8002.2|7987.2|8002.2|7987.2|8001.2|7986.2|3
1617616500000|2021-04-05 09:55:00|8007|7992|8004.7|7989.7|8007|7992|8004.5|7989.5|6
1617616800000|2021-04-05 10:00:00|8005.2|7990.2|8004.7|7989.7|8005.2|7990.2|8004.7|7989.7|2
1617617100000|2021-04-05 10:05:00|8002.9|7987.9|8000.5|7985.5|8003.8|7988.8|8000.5|7985.5|15
1617617400000|2021-04-05 10:10:00|8000.3|7985.3|7999.3|7984.3|8000.3|7985.3|7999.3|7984.3|0
1617618000000|2021-04-05 10:20:00|7999|7984|7996|7981|7999|7984|7995.5|7980.5|1
1617618300000|2021-04-05 10:25:00|7995.8|7980.8|7997|7982|7997|7982|7995.8|7980.8|0
1617618600000|2021-04-05 10:30:00|7997.5|7982.5|7996.3|7981.3|8004|7989|7996.3|7981.3|8
1617618900000|2021-04-05 10:35:00|7996.5|7981.5|7993.8|7978.8|7996.8|7981.8|7993.8|7978.8|1
1617619200000|2021-04-05 10:40:00|7993.5|7978.5|7995.5|7980.5|7995.5|7980.5|7993.5|7978.5|0
1617619500000|2021-04-05 10:45:00|7997.8|7982.8|8000.3|7985.3|8001.8|7986.8|7997.8|7982.8|5
1617619800000|2021-04-05 10:50:00|7998.8|7983.8|7998.3|7983.3|7998.8|7983.8|7996.3|7981.3|0
1617620100000|2021-04-05 10:55:00|7997.8|7982.8|7994.8|7979.8|7998.3|7983.3|7994.8|7979.8|1
1617620400000|2021-04-05 11:00:00|7995.1|7980.1|7984.8|7969.8|7996.6|7981.6|7984.3|7969.3|4
1617620700000|2021-04-05 11:05:00|7986|7971|7986.3|7971.3|7993.8|7972.5|7986|7966.8|3
1617621000000|2021-04-05 11:10:00|7986.1|7971.1|7991.8|7976.8|7998.1|7983.1|7986.1|7970.3|3
1617621300000|2021-04-05 11:15:00|7990.6|7975.6|7987.1|7972.1|7995.1|7976.6|7986.6|7968.1|5
1617621600000|2021-04-05 11:20:00|7988.5|7973.5|7994.3|7969.3|7994.6|7974.1|7988.5|7968.9|7
1617621900000|2021-04-05 11:25:00|7993.1|7978.1|7993.4|7978.4|7993.8|7978.8|7993.1|7978.1|17
1617622200000|2021-04-05 11:30:00|7996.2|7971.2|7992.9|7977.9|7996.2|7979.4|7988.6|7969.8|8
1617622500000|2021-04-05 11:35:00|7991.1|7976.1|7982.9|7967.9|7991.6|7976.6|7982.9|7967.9|4
1617622800000|2021-04-05 11:40:00|7982.4|7967.4|7973.4|7958.4|7982.4|7967.4|7965.4|7950.4|11
1617623100000|2021-04-05 11:45:00|7975.7|7960.7|7979.1|7964.1|7979.1|7964.1|7975.7|7960.7|1
1617623400000|2021-04-05 11:50:00|7978.1|7963.1|7975.6|7960.6|7978.1|7963.1|7975.6|7960.6|2
1617623700000|2021-04-05 11:55:00|7975.9|7960.9|7985.1|7970.1|7995.1|7980.1|7975.9|7960.9|30
1617624000000|2021-04-05 12:00:00|7985.4|7970.4|7980.2|7965.2|7992.2|7977.2|7980.2|7965.2|41
1617624300000|2021-04-05 12:05:00|7979.1|7964.1|7996.2|7981.2|7997.2|7982.2|7978.2|7963.2|39
1617624600000|2021-04-05 12:10:00|7996.7|7981.7|7980.9|7965.9|8001.2|7986.2|7979.7|7964.7|48
1617624900000|2021-04-05 12:15:00|7981.7|7966.7|7973.9|7958.9|7982.4|7967.4|7972.7|7957.7|18
1617625200000|2021-04-05 12:20:00|7974.2|7959.2|7979|7964|7979.5|7964.5|7973.2|7958.2|21
1617625500000|2021-04-05 12:25:00|7978.7|7963.7|7977.4|7962.4|7983.4|7968.4|7973.2|7958.2|35
1617625800000|2021-04-05 12:30:00|7977.2|7962.2|7985.7|7970.7|7988|7973|7977.2|7962.2|91
1617626100000|2021-04-05 12:35:00|7986.2|7971.2|7987.5|7972.5|7988.5|7973.5|7983.5|7968.5|81
1617626400000|2021-04-05 12:40:00|7987.7|7972.7|7996.8|7981.8|7996.8|7981.8|7983.2|7968.2|36
1617626700000|2021-04-05 12:45:00|7997.8|7982.8|7988|7973|7998.2|7983.2|7988|7973|94
1617627000000|2021-04-05 12:50:00|7989|7974|8006.7|7991.7|8010.2|7995.2|7989|7974|76
1617627300000|2021-04-05 12:55:00|8005.7|7990.7|7998|7983|8009.3|7994.3|7998|7983|41
1617627600000|2021-04-05 13:00:00|7999.2|7984.2|8001.8|7986.8|8003.3|7988.3|7999.2|7984.2|28
1617627900000|2021-04-05 13:05:00|7999.9|7984.9|7981.5|7966.5|7999.9|7984.9|7981.3|7966.3|26
1617628200000|2021-04-05 13:10:00|7981.8|7966.8|7978.5|7963.5|7981.8|7966.8|7971.5|7956.5|94
1617628500000|2021-04-05 13:15:00|7979.3|7964.3|7987.3|7972.3|7987.3|7972.3|7977.3|7962.3|18
1617628800000|2021-04-05 13:20:00|7986.3|7971.3|7985.3|7970.3|7988.3|7973.3|7984.8|7969.8|6
1617629100000|2021-04-05 13:25:00|7985|7970|7991.5|7976.5|7993|7978|7984.2|7969.2|53
1617629400000|2021-04-05 13:30:00|7992|7977|7998|7983|7999|7984|7987.2|7972.2|155
1617629700000|2021-04-05 13:35:00|7998.2|7983.2|7992.7|7977.7|8000.5|7985.5|7992.2|7977.2|48
1617630000000|2021-04-05 13:40:00|7993.8|7978.8|7991.5|7976.5|8000|7985|7989.3|7974.3|67
1617630300000|2021-04-05 13:45:00|7991.3|7976.3|8006|7991|8008|7993|7991.3|7976.3|124
1617630600000|2021-04-05 13:50:00|8007.5|7992.5|8008|7993|8011|7996|8002.3|7987.3|117
1617630900000|2021-04-05 13:55:00|8007.8|7992.8|7997.5|7982.5|8008.8|7993.8|7994.3|7979.3|68
1617631200000|2021-04-05 14:00:00|7997.8|7982.8|7991.8|7976.8|8001.8|7986.8|7991.8|7976.8|42
1617631500000|2021-04-05 14:05:00|7992.3|7977.3|7985.1|7970.1|7994|7979|7984.3|7969.3|31
1617631800000|2021-04-05 14:10:00|7984.8|7969.8|7978.6|7963.6|7993.3|7978.3|7978.1|7963.1|43
1617632100000|2021-04-05 14:15:00|7978.1|7963.1|7968.9|7953.9|7987.3|7972.3|7967.9|7952.9|88
1617632400000|2021-04-05 14:20:00|7969.6|7954.6|7993.6|7978.6|7993.6|7978.6|7969.6|7954.6|223
1617632700000|2021-04-05 14:25:00|7993.4|7978.4|8006.6|7991.6|8006.6|7991.6|7990.4|7975.4|101
1617633000000|2021-04-05 14:30:00|8006.1|7991.1|8017.1|8002.1|8022.6|8007.6|8006.1|7991.1|151
1617633300000|2021-04-05 14:35:00|8016.9|8001.9|7992.9|7977.9|8018.6|8003.6|7992.9|7977.9|76
1617633600000|2021-04-05 14:40:00|7992.2|7977.2|7993.2|7978.2|7998.7|7983.7|7984.4|7969.4|181
1617633900000|2021-04-05 14:45:00|7993.4|7978.4|7982.2|7967.2|7996.2|7981.2|7982.2|7967.2|77
1617634200000|2021-04-05 14:50:00|7982.4|7967.4|7983.2|7968.2|7986.4|7971.4|7977.4|7962.4|83
1617634500000|2021-04-05 14:55:00|7983.4|7968.4|7992.7|7977.7|8000.7|7985.7|7983.4|7968.4|96
1617634800000|2021-04-05 15:00:00|7993.7|7978.7|8013|7998|8021|8006|7993.7|7978.7|120
1617635100000|2021-04-05 15:05:00|8013.2|7998.2|8005.5|7990.5|8013.2|7998.2|8001.7|7986.7|69
1617635400000|2021-04-05 15:10:00|8005.2|7990.2|8013.5|7998.5|8013.5|7998.5|7999.5|7984.5|59
1617635700000|2021-04-05 15:15:00|8014.4|7999.4|8018.2|8003.2|8018.2|8003.2|8009.5|7994.5|55
1617636000000|2021-04-05 15:20:00|8018|8003|8012.5|7997.5|8022.8|8007.8|8009.7|7994.7|186
1617636300000|2021-04-05 15:25:00|8012|7997|8013.3|7998.3|8022.1|8007.1|8009.8|7994.8|148
1617636600000|2021-04-05 15:30:00|8013.8|7998.8|7997.5|7982.5|8014.8|7999.8|7997|7982|79
1617636900000|2021-04-05 15:35:00|7997.8|7982.8|7985.8|7970.8|7997.8|7982.8|7985.8|7970.8|48
1617637200000|2021-04-05 15:40:00|7983.7|7968.7|7982.6|7967.6|7989.6|7974.6|7980.3|7965.3|69
1617637500000|2021-04-05 15:45:00|7981.3|7966.3|7974.3|7959.3|7982.3|7967.3|7970|7955|136
1617637800000|2021-04-05 15:50:00|7974|7959|7974.6|7959.6|7979.3|7964.3|7973.8|7958.8|104
1617638100000|2021-04-05 15:55:00|7975.6|7960.6|7957.8|7942.8|7977.3|7962.3|7957.3|7942.3|136
1617638400000|2021-04-05 16:00:00|7957.3|7942.3|7951.6|7936.6|7959.3|7944.3|7950.3|7935.3|63
1617638700000|2021-04-05 16:05:00|7950.8|7935.8|7949.6|7934.6|7953.8|7938.8|7945.8|7930.8|102
1617639000000|2021-04-05 16:10:00|7949.8|7934.8|7952.3|7937.3|7957.8|7942.8|7949.8|7934.8|74
1617639300000|2021-04-05 16:15:00|7952.1|7937.1|7961.9|7946.9|7961.9|7946.9|7951.8|7936.8|82
1617639600000|2021-04-05 16:20:00|7962.1|7947.1|7965.4|7950.4|7969.4|7954.4|7962.1|7947.1|83
1617639900000|2021-04-05 16:25:00|7966.1|7951.1|7970.9|7955.9|7972.1|7957.1|7966.1|7951.1|51
1617640200000|2021-04-05 16:30:00|7971.1|7956.1|7963.6|7948.6|7972.1|7957.1|7957.1|7942.1|58
1617640500000|2021-04-05 16:35:00|7963.1|7948.1|7956.1|7941.1|7963.6|7948.6|7953.4|7938.4|49
1617640800000|2021-04-05 16:40:00|7955.6|7940.6|7964.4|7949.4|7966.2|7951.2|7955.6|7940.6|172
1617641100000|2021-04-05 16:45:00|7964.7|7949.7|7962.2|7947.2|7973.4|7958.4|7961.9|7946.9|32
1617641400000|2021-04-05 16:50:00|7962.7|7947.7|7970.4|7955.4|7972.9|7957.9|7962.7|7947.7|42
1617641700000|2021-04-05 16:55:00|7969.4|7954.4|7964.4|7949.4|7971.4|7956.4|7960.4|7945.4|38
1617642000000|2021-04-05 17:00:00|7964.7|7949.7|7957.7|7942.7|7965.9|7950.9|7954.4|7939.4|32
1617642300000|2021-04-05 17:05:00|7957.4|7942.4|7950.5|7935.5|7957.7|7942.7|7948.7|7933.7|82
1617642600000|2021-04-05 17:10:00|7951.5|7936.5|7934.2|7919.2|7954.5|7939.5|7930.9|7915.9|149
1617642900000|2021-04-05 17:15:00|7934.4|7919.4|7922.5|7907.5|7935.4|7920.4|7920.2|7905.2|122
1617643200000|2021-04-05 17:20:00|7922.2|7907.2|7914.2|7899.2|7924.2|7909.2|7913.9|7898.9|75
1617643500000|2021-04-05 17:25:00|7914|7899|7903|7888|7914.7|7899.7|7902.5|7887.5|68
1617643800000|2021-04-05 17:30:00|7900.4|7885.4|7891.7|7876.7|7903.5|7888.5|7889.7|7874.7|144
1617644100000|2021-04-05 17:35:00|7893|7878|7905.7|7890.7|7905.7|7890.7|7893|7878|133
1617644400000|2021-04-05 17:40:00|7906.2|7891.2|7901.3|7886.3|7912.2|7897.2|7896.5|7881.5|106
1617644700000|2021-04-05 17:45:00|7900.5|7885.5|7897.8|7882.8|7902.3|7887.3|7895.8|7880.8|41
1617645000000|2021-04-05 17:50:00|7898.3|7883.3|7897.3|7882.3|7905.5|7890.5|7888|7873|62
1617645300000|2021-04-05 17:55:00|7896.5|7881.5|7892.5|7877.5|7910.3|7895.3|7891.3|7876.3|77
1617645600000|2021-04-05 18:00:00|7892.8|7877.8|7881.5|7866.5|7895.3|7880.3|7881.5|7866.5|95
1617645900000|2021-04-05 18:05:00|7882.5|7867.5|7889.8|7874.8|7893.5|7878.5|7881.2|7866.2|125
1617646200000|2021-04-05 18:10:00|7889|7874|7851.8|7836.8|7893.8|7878.8|7850|7835|925
1617646500000|2021-04-05 18:15:00|7852.3|7837.3|7836.2|7821.2|7858.7|7843.7|7836.2|7821.2|533
1617670800000|2021-04-06 01:00:00|7857.9|7842.9|7911.3|7896.3|7927.8|7912.8|7857.9|7842.9|186
1617671100000|2021-04-06 01:05:00|7910.9|7895.9|7913.9|7898.9|7920.8|7905.8|7905.1|7890.1|28
1617671400000|2021-04-06 01:10:00|7915.1|7900.1|7908.1|7893.1|7917.4|7902.4|7904.4|7889.4|39
1617671700000|2021-04-06 01:15:00|7907.6|7892.6|7921.6|7906.6|7922.1|7907.1|7905.4|7890.4|63
1617672000000|2021-04-06 01:20:00|7921.9|7906.9|7926.6|7911.6|7926.6|7911.6|7921.9|7906.9|64
1617672300000|2021-04-06 01:25:00|7927.2|7912.2|7915.6|7900.6|7928.2|7913.2|7913.4|7898.4|54
1617672600000|2021-04-06 01:30:00|7918.6|7893.6|7905.2|7890.2|7918.6|7896.1|7903.6|7884.4|18
1617672900000|2021-04-06 01:35:00|7909.9|7884.9|7906.6|7891.6|7914.1|7897.9|7900.6|7884.9|21
1617673200000|2021-04-06 01:40:00|7911.4|7886.4|7904.9|7889.9|7911.4|7895.9|7904.9|7886.1|4
1617673500000|2021-04-06 01:45:00|7905.2|7890.2|7908.4|7870.9|7910.4|7891.2|7900.9|7869.1|24
1617673800000|2021-04-06 01:50:00|7906.2|7868.7|7890.2|7875.2|7915.2|7885.4|7889.7|7864.2|47
1617674100000|2021-04-06 01:55:00|7895.2|7880.2|7893.9|7878.9|7896.9|7881.9|7890.4|7875.4|32
1617674400000|2021-04-06 02:00:00|7892.7|7877.7|7889.7|7874.7|7893.4|7877.7|7881.4|7865.2|69
1617674700000|2021-04-06 02:05:00|7888.9|7873.9|7882.7|7867.7|7888.9|7873.9|7875.7|7860.7|32
1617675000000|2021-04-06 02:10:00|7882.4|7867.4|7880.2|7865.2|7892.5|7867.7|7879.9|7864.9|3
1617675300000|2021-04-06 02:15:00|7881.2|7866.2|7880.7|7865.7|7883.7|7868.7|7880.7|7865.7|3
1617675900000|2021-04-06 02:25:00|7881|7866|7867|7852|7882.2|7867.2|7862.2|7847.2|27
1617676200000|2021-04-06 02:30:00|7867.7|7852.7|7853.2|7838.2|7868.2|7853.2|7848.5|7833.5|71
1617676500000|2021-04-06 02:35:00|7853.5|7838.5|7880.5|7865.5|7880.5|7865.5|7853.5|7838.5|32
1617676800000|2021-04-06 02:40:00|7880.7|7865.7|7927|7889.5|7927.8|7898.7|7880.5|7865.5|36
1617677100000|2021-04-06 02:45:00|7926.8|7889.3|7930.7|7905.7|7935.3|7912|7921.6|7889.3|18
1617677400000|2021-04-06 02:50:00|7930.5|7915.5|7931|7916|7931|7916|7930.2|7915.2|1
1617677700000|2021-04-06 02:55:00|7930.5|7915.5|7930.8|7915.8|7932|7917|7930|7915|66
1617678000000|2021-04-06 03:00:00|7929.7|7914.7|7941.3|7926.3|7943|7928|7928.8|7913.8|60
1617678300000|2021-04-06 03:05:00|7941|7926|7949.3|7934.3|7957.3|7942.3|7941|7926|31
1617678600000|2021-04-06 03:10:00|7949.5|7934.5|7954.8|7939.8|7956.5|7940.5|7945.3|7930.3|13
1617678900000|2021-04-06 03:15:00|7962.3|7947.3|7962.3|7947.3|7962.3|7947.3|7962|7947|5
1617679200000|2021-04-06 03:20:00|7962.8|7947.8|7985.3|7970.3|7992.6|7977.6|7962.8|7947.8|29
1617679500000|2021-04-06 03:25:00|7986.3|7971.3|7993.1|7968.1|7995.1|7978.3|7986.3|7957.6|5
1617679800000|2021-04-06 03:30:00|7987.8|7972.8|7984.1|7969.1|7992.8|7973.3|7984.1|7967.8|6
1617680100000|2021-04-06 03:35:00|7991.1|7966.1|7988.1|7973.1|7992.8|7973.1|7986.6|7966.1|1
1617680400000|2021-04-06 03:40:00|7992.8|7967.8|7986.1|7971.1|7992.8|7974.1|7986.1|7967.8|7
1617681000000|2021-04-06 03:50:00|7986.3|7971.3|7986.3|7971.3|7986.3|7971.3|7986.3|7971.3|1
1617681300000|2021-04-06 03:55:00|7986.4|7971.4|7984.1|7969.1|7986.4|7971.4|7984.1|7969.1|0
1617681600000|2021-04-06 04:00:00|7982.9|7967.9|7963.6|7948.6|7982.9|7967.9|7963.4|7947.6|17
1617681900000|2021-04-06 04:05:00|7963.4|7948.4|7963.4|7948.4|7963.4|7948.4|7963.4|7948.4|3
1617682200000|2021-04-06 04:10:00|7962.4|7947.4|7959.6|7934.6|7962.4|7947.4|7957.6|7934.6|3
1617682500000|2021-04-06 04:15:00|7958.6|7933.6|7947.9|7932.9|7958.6|7933.9|7947.9|7929.6|1
1617682800000|2021-04-06 04:20:00|7947.4|7932.4|7947.9|7932.9|7947.9|7932.9|7947.1|7932.1|0
1617683100000|2021-04-06 04:25:00|7947.4|7932.4|7947.4|7932.4|7947.4|7932.4|7947.4|7932.4|0
1617684900000|2021-04-06 04:55:00|7947.5|7932.5|7947.5|7932.5|7947.5|7932.5|7947.5|7932.5|4
1617685200000|2021-04-06 05:00:00|7947.2|7932.2|7946.7|7931.7|7947.2|7932.2|7946.7|7931.7|2
1617685800000|2021-04-06 05:10:00|7947.7|7932.7|7948|7933|7948|7933|7947.7|7932.7|5
1617686700000|2021-04-06 05:25:00|7947.7|7932.7|7947.7|7932.7|7947.7|7932.7|7947.7|7932.7|0
1617687000000|2021-04-06 05:30:00|7949|7934|7985.3|7970.3|7998.3|7978.5|7949|7926.5|74
1617687300000|2021-04-06 05:35:00|7986.5|7971.5|7993.5|7978.5|7994.3|7978.5|7986.5|7968.3|54
1617687600000|2021-04-06 05:40:00|7993.8|7978.8|8001.8|7986.8|8002.5|7987.5|7993.5|7978.5|41
1617687900000|2021-04-06 05:45:00|8002|7987|8027.3|8012.3|8027.3|8012.3|8002|7987|33
1617688200000|2021-04-06 05:50:00|8027|8012|8043.1|8028.1|8044.8|8029.8|8026.8|8011.8|13
1617688500000|2021-04-06 05:55:00|8042.8|8027.8|8027.1|8002.1|8044.3|8029.3|8026.8|8001.6|17
1617688800000|2021-04-06 06:00:00|8024.9|8009.9|8004.1|7989.1|8032.5|8013.3|8002.8|7987.8|17
1617689100000|2021-04-06 06:05:00|8003.8|7988.8|8013.3|7998.3|8022.6|8003.8|8003.8|7984.6|22
1617689400000|2021-04-06 06:10:00|8012.8|7987.8|8014.8|7999.8|8023.8|8002.3|8010.6|7985.3|3
1617689700000|2021-04-06 06:15:00|8014.6|7999.6|8011.8|7986.8|8019.3|8004.3|8011.3|7986.3|4
1617690000000|2021-04-06 06:20:00|8011.3|7986.3|8004.3|7989.3|8012.4|7995.3|8004.3|7986.1|4
1617690300000|2021-04-06 06:25:00|8004.8|7989.8|8003.1|7988.1|8008.3|7989.8|8002.6|7983.3|1
1617690600000|2021-04-06 06:30:00|8002.8|7987.8|8005.4|7990.4|8006.8|7990.4|8002.6|7980.6|0
1617690900000|2021-04-06 06:35:00|8002.9|7987.9|8001.1|7986.1|8007.4|7988.1|8000.6|7981.8|12
1617691200000|2021-04-06 06:40:00|8000.6|7985.6|8000.6|7985.6|8000.6|7985.6|8000.6|7985.6|4
1617691500000|2021-04-06 06:45:00|7997.1|7982.1|8002.6|7987.6|8003.4|7988.4|7995.9|7980.9|25
1617691800000|2021-04-06 06:50:00|8012.7|7987.7|8015.4|8000.4|8015.4|8000.4|8012.7|7987.7|8
1617692100000|2021-04-06 06:55:00|8014.1|7999.1|8014.7|7989.7|8015.9|8000.9|8006.9|7988.4|24
1617692400000|2021-04-06 07:00:00|8014.4|7989.4|8027.2|8012.2|8032.2|8017.2|8011.2|7989.4|61
1617692700000|2021-04-06 07:05:00|8026.7|8011.7|8011.4|7996.4|8026.7|8011.7|8011.4|7996.4|6
1617693000000|2021-04-06 07:10:00|8011.2|7996.2|8009.2|7994.2|8011.2|7996.2|8009.2|7994.2|0
1617693300000|2021-04-06 07:15:00|8009.7|7994.7|8018.4|8003.4|8021.9|8006.9|8009.2|7994.2|8
1617693600000|2021-04-06 07:20:00|8018.2|8003.2|8012.9|7997.9|8018.2|8003.2|8012.2|7997.2|20
1617693900000|2021-04-06 07:25:00|8012.7|7997.7|8012.2|7997.2|8012.9|7997.9|8012.2|7997.2|1
1617694200000|2021-04-06 07:30:00|8012.7|7997.7|8012.7|7997.7|8016.5|8001.5|8011.7|7996.7|29
1617694500000|2021-04-06 07:35:00|8013|7998|8015|8000|8015.5|8000.5|8010.2|7995.2|11
1617694800000|2021-04-06 07:40:00|8015.2|8000.2|8019|8004|8019|8004|8015|8000|2
1617695100000|2021-04-06 07:45:00|8013.5|7998.5|8019|8004|8019|8004|8013.5|7998.5|4
1617695400000|2021-04-06 07:50:00|8017.2|8002.2|8016|8001|8017.2|8002.2|8016|8001|6
1617695700000|2021-04-06 07:55:00|8017.2|8002.2|8018.2|8003.2|8018.7|8003.7|8016.7|8001.7|4
1617696000000|2021-04-06 08:00:00|8018.3|8003.3|8021.5|8006.5|8022|8007|8018.3|8003.3|8
1617696300000|2021-04-06 08:05:00|||||||||2
1617696600000|2021-04-06 08:10:00|8021.3|8006.3|8025|8010|8025|8010|8020.8|8005.8|3
1617696900000|2021-04-06 08:15:00|8026.8|8011.8|8037.5|8022.5|8037.5|8022.5|8025.3|8010.3|14
1617697200000|2021-04-06 08:20:00|8037.3|8022.3|8024.3|8009.3|8037.3|8022.3|8024.3|8009.3|7
1617697500000|2021-04-06 08:25:00|8023.5|8008.5|8023.5|8008.5|8023.5|8008.5|8023.5|8008.5|2
1617697800000|2021-04-06 08:30:00|8023.8|8008.8|8020.5|8005.5|8024|8009|8020.5|8005.5|20
1617698100000|2021-04-06 08:35:00|8020.3|8005.3|8014.5|7999.5|8020.5|8005.5|8014.5|7999.5|16
1617698400000|2021-04-06 08:40:00|8017.3|8002.3|8018.6|8003.6|8018.8|8003.8|8017.1|8002.1|8
1617698700000|2021-04-06 08:45:00|8017.8|8002.8|8020.1|8005.1|8020.3|8005.3|8017.1|8002.1|10
1617699000000|2021-04-06 08:50:00|8020.8|8005.8|8027.8|8012.8|8029.3|8014.3|8020.8|8005.8|9
1617699300000|2021-04-06 08:55:00|8028.3|8013.3|8031.3|8016.3|8034.1|8019.1|8027.8|8012.8|34
1617699600000|2021-04-06 09:00:00|8031.6|8016.6|8024.6|8009.6|8032.8|8017.8|8024.3|8009.3|12
1617699900000|2021-04-06 09:05:00|8024.3|8009.3|8023.8|8008.8|8024.3|8009.3|8023.3|8008.3|0
1617700200000|2021-04-06 09:10:00|8023.9|8008.9|8021.1|8006.1|8023.9|8008.9|8020.4|8005.4|4
1617700500000|2021-04-06 09:15:00|8021.4|8006.4|8031.4|8016.4|8031.6|8016.6|8021.4|8006.4|32
1617700800000|2021-04-06 09:20:00|8029.1|8014.1|8022.9|8007.9|8029.1|8014.1|8022.9|8007.9|34
1617701100000|2021-04-06 09:25:00|8025.9|8010.9|8024.6|8009.6|8025.9|8010.9|8021.4|8006.4|38
1617701400000|2021-04-06 09:30:00|8023.9|8008.9|8028.9|8013.9|8029.4|8014.4|8022.6|8007.6|12
1617701700000|2021-04-06 09:35:00|8028.6|8013.6|8021.4|8006.4|8028.6|8013.6|8021.4|8006.4|5
1617702000000|2021-04-06 09:40:00|8022.6|8007.6|8019.4|8004.4|8025.4|8010.4|8019.4|8004.4|4
1617702300000|2021-04-06 09:45:00|8020.9|8005.9|8017.7|8002.7|8022.4|8007.4|8017.7|8002.7|3
1617702600000|2021-04-06 09:50:00|8017.4|8002.4|8012.9|7997.9|8017.4|8002.4|8012.9|7997.9|3
1617702900000|2021-04-06 09:55:00|8012|7997|7993.9|7978.9|8012|7997|7993.9|7978.9|3
1617703200000|2021-04-06 10:00:00|8001.2|7986.2|7998.4|7983.4|8005.9|7990.9|7998.4|7983.4|16
1617703500000|2021-04-06 10:05:00|7995.9|7980.9|7991|7976|7999.5|7984.5|7991|7976|23
1617703800000|2021-04-06 10:10:00|7988.4|7973.4|7986.7|7971.7|7996.2|7981.2|7986.7|7971.7|26
1617704400000|2021-04-06 10:20:00|7985.4|7970.4|7984.5|7969.5|7985.4|7970.4|7984.2|7969.2|1
1617704700000|2021-04-06 10:25:00|7981.2|7966.2|7984.2|7969.2|7990|7973.2|7980.7|7965|12
1617705000000|2021-04-06 10:30:00|7984.7|7969.7|7989.2|7974.2|7990.2|7975.2|7984.7|7969.7|13
1617705300000|2021-04-06 10:35:00|||||||||1
1617705600000|2021-04-06 10:40:00|7989.3|7974.3|7989.3|7974.3|7989.3|7974.3|7989.3|7974.3|0
1617705900000|2021-04-06 10:45:00|7988|7973|7988.8|7973.8|7992.3|7977.3|7987.8|7972.8|16
1617706200000|2021-04-06 10:50:00|7988.5|7973.5|7985|7970|7988.5|7973.5|7985|7970|2
1617706500000|2021-04-06 10:55:00|7984.5|7969.5|7984.8|7969.8|7987.5|7972.5|7983.8|7968.8|3
1617706800000|2021-04-06 11:00:00|7984.5|7969.5|7973.5|7958.5|7990.8|7975.8|7973.5|7958.5|30
1617707100000|2021-04-06 11:05:00|7973.8|7958.8|7971.3|7956.3|7978.8|7963.8|7970|7955|44
1617707400000|2021-04-06 11:10:00|7973.3|7958.3|7981.3|7966.3|7981.3|7966.3|7972.8|7957.8|23
1617707700000|2021-04-06 11:15:00|7983.1|7968.1|8008.6|7993.6|8008.6|7993.6|7983.1|7968.1|41
1617708000000|2021-04-06 11:20:00|8008.8|7993.8|7999.3|7984.3|8012.1|7997.1|7998.6|7983.6|24
1617708300000|2021-04-06 11:25:00|7996.1|7981.1|8000.9|7985.9|8000.9|7985.9|7992.8|7977.8|62
1617708600000|2021-04-06 11:30:00|8000.6|7985.6|8001.1|7986.1|8001.1|7986.1|8000.6|7985.6|5
1617708900000|2021-04-06 11:35:00|8001.4|7986.4|8002.6|7987.6|8002.9|7987.9|8001.4|7986.4|8
1617709200000|2021-04-06 11:40:00|8002.9|7987.9|8020.4|8005.4|8022.4|8007.4|8002.9|7987.9|134
1617709500000|2021-04-06 11:45:00|8017.1|8002.1|8010.4|7972.9|8017.1|8002.1|8005.6|7972.9|18
1617709800000|2021-04-06 11:50:00|8008.9|7993.9|8004.6|7989.6|8008.9|7993.9|7993.9|7978.9|194
1617710100000|2021-04-06 11:55:00|8005.1|7990.1|8024.2|8009.2|8024.4|8009.4|8005.1|7990.1|30
1617710400000|2021-04-06 12:00:00|8023.9|8008.9|8038.4|8023.4|8043.7|8028.7|8015.7|8000.7|120
1617710700000|2021-04-06 12:05:00|8038.2|8023.2|8022.7|8007.7|8042.9|8027.9|8018.9|8003.9|67
1617711000000|2021-04-06 12:10:00|8022.2|8007.2|8023|8008|8030.2|8015.2|8015.9|8000.9|409
1617711300000|2021-04-06 12:15:00|8021|8006|8030.5|8015.5|8030.5|8015.5|8019.9|8004.9|193
1617711600000|2021-04-06 12:20:00|8030.2|8015.2|8033.5|8018.5|8037.7|8022.7|8024.5|8009.5|111
1617711900000|2021-04-06 12:25:00|8034|8019|8050|8035|8051.7|8036.7|8032.2|8017.2|111
1617712200000|2021-04-06 12:30:00|8053|8038|8048.3|8033.3|8055.8|8040.8|8043|8028|88
1617712500000|2021-04-06 12:35:00|8048.5|8033.5|8050.8|8035.8|8052.8|8037.8|8039|8024|112
1617712800000|2021-04-06 12:40:00|8050.5|8035.5|8046.8|8031.8|8050.8|8035.8|8031.5|8016.5|44
1617713100000|2021-04-06 12:45:00|8047.5|8032.5|8036|8021|8047.5|8032.5|8030.5|8015.5|48
1617713400000|2021-04-06 12:50:00|8036.5|8021.5|8036.5|8021.5|8042.3|8027.3|8032.5|8017.5|76
1617713700000|2021-04-06 12:55:00|8036.8|8021.8|8054.6|8039.6|8055.6|8040.6|8036.8|8021.8|237
1617714000000|2021-04-06 13:00:00|8053.3|8038.3|8154.8|8139.8|8155.6|8140.6|8048.6|8033.6|746
1617714300000|2021-04-06 13:05:00|8155.6|8140.6|8120.1|8105.1|8155.6|8140.6|8114.6|8099.6|325
1617714600000|2021-04-06 13:10:00|8120.6|8105.6|8101.6|8086.6|8121.9|8106.9|8100.8|8085.8|110
1617714900000|2021-04-06 13:15:00|8101.8|8086.8|8106.6|8091.6|8106.6|8091.6|8092.6|8077.6|59
1617715200000|2021-04-06 13:20:00|8106.8|8091.8|8099.1|8084.1|8110.8|8095.8|8096.1|8081.1|35
1617715500000|2021-04-06 13:25:00|8098.9|8083.9|8108.1|8093.1|8111.9|8096.9|8097.1|8082.1|93
1617715800000|2021-04-06 13:30:00|8106.6|8091.6|8128.4|8113.4|8133.4|8118.4|8105.9|8090.9|352
1617716100000|2021-04-06 13:35:00|8130.3|8115.3|8112.1|8097.1|8137.9|8122.9|8111.9|8096.9|154
1617716400000|2021-04-06 13:40:00|8111.9|8096.9|8114.6|8099.6|8131.1|8116.1|8104.4|8089.4|452
1617716700000|2021-04-06 13:45:00|8115.1|8100.1|8118.9|8103.9|8128.9|8113.9|8113.2|8098.2|534
1617717000000|2021-04-06 13:50:00|8118.2|8103.2|8120.5|8105.5|8127.4|8112.4|8113.4|8098.4|961
1617717300000|2021-04-06 13:55:00|8120.2|8105.2|8114.2|8099.2|8124|8109|8102.5|8087.5|379
1617717600000|2021-04-06 14:00:00|8114|8099|8101.2|8086.2|8120.2|8105.2|8100.7|8085.7|244
1617717900000|2021-04-06 14:05:00|8100.5|8085.5|8107|8092|8118|8103|8100|8085|424
1617718200000|2021-04-06 14:10:00|8107.2|8092.2|8103.5|8088.5|8114.7|8099.7|8092.5|8077.5|173
1617718500000|2021-04-06 14:15:00|8103.7|8088.7|8097.7|8082.7|8105.7|8090.7|8095|8080|107
1617718800000|2021-04-06 14:20:00|8097.5|8082.5|8106.8|8091.8|8111.7|8096.7|8097.2|8082.2|295
1617719100000|2021-04-06 14:25:00|8107.8|8092.8|8132.5|8117.5|8133|8118|8103.2|8088.2|534
1617719400000|2021-04-06 14:30:00|8132.7|8117.7|8104.5|8089.5|8133.2|8118.2|8099.8|8084.8|215
1617719700000|2021-04-06 14:35:00|8104|8089|8128.7|8113.7|8129.7|8114.7|8103.7|8088.7|127
1617720000000|2021-04-06 14:40:00|8129|8114|8129.5|8114.5|8134.3|8119.3|8124|8109|216
1617720300000|2021-04-06 14:45:00|8129|8114|8131|8116|8138.5|8123.5|8126|8111|149
1617720600000|2021-04-06 14:50:00|8130.8|8115.8|8140.5|8125.5|8140.5|8125.5|8127.5|8112.5|181
1617720900000|2021-04-06 14:55:00|8141.3|8126.3|8142.5|8127.5|8146.3|8131.3|8137.3|8122.3|239
1617721200000|2021-04-06 15:00:00|8143|8128|8131.5|8116.5|8143|8128|8131.5|8116.5|80
1617721500000|2021-04-06 15:05:00|8131.8|8116.8|8134.3|8119.3|8135|8120|8123.8|8108.8|83
1617721800000|2021-04-06 15:10:00|8134.1|8119.1|8135.3|8120.3|8138.3|8123.3|8128.5|8113.5|132
1617722100000|2021-04-06 15:15:00|8134.8|8119.8|8125.3|8110.3|8139.1|8124.1|8123.3|8108.3|94
1617722400000|2021-04-06 15:20:00|8125.8|8110.8|8132.1|8117.1|8135.8|8120.8|8125.8|8110.8|79
1617722700000|2021-04-06 15:25:00|8129.8|8114.8|8127.1|8112.1|8130.3|8115.3|8125.6|8110.6|77
1617723000000|2021-04-06 15:30:00|8126.8|8111.8|8116.1|8101.1|8126.8|8111.8|8115.1|8100.1|108
1617723300000|2021-04-06 15:35:00|8115.6|8100.6|8112.8|8097.8|8121.8|8106.8|8112.3|8097.3|108
1617723600000|2021-04-06 15:40:00|8112.3|8097.3|8115.3|8100.3|8119.6|8104.6|8110.3|8095.3|83
1617723900000|2021-04-06 15:45:00|8115.8|8100.8|8095.8|8080.8|8115.8|8100.8|8094.1|8079.1|192
1617724200000|2021-04-06 15:50:00|8096.1|8081.1|8105.3|8090.3|8109.8|8094.8|8090.8|8075.8|80
1617724500000|2021-04-06 15:55:00|8105.8|8090.8|8107.8|8092.8|8109.8|8094.8|8103.1|8088.1|109
1617724800000|2021-04-06 16:00:00|8108.1|8093.1|8103.6|8088.6|8109.1|8094.1|8097.6|8082.6|66
1617725100000|2021-04-06 16:05:00|8102.6|8087.6|8095.1|8080.1|8105.1|8090.1|8095.1|8080.1|112
1617725400000|2021-04-06 16:10:00|8093.9|8078.9|8088.1|8073.1|8094.4|8079.4|8079.6|8064.6|50
1617725700000|2021-04-06 16:15:00|8089.1|8074.1|8087.6|8072.6|8095.6|8080.6|8080.9|8065.9|65
1617726000000|2021-04-06 16:20:00|8088.1|8073.1|8094.6|8079.6|8094.6|8079.6|8084.4|8069.4|87
1617726300000|2021-04-06 16:25:00|8095.2|8080.2|8082.1|8067.1|8095.9|8080.9|8081.9|8066.9|81
1617726600000|2021-04-06 16:30:00|8082.4|8067.4|8077.4|8062.4|8084.9|8069.9|8076.6|8061.6|99
1617726900000|2021-04-06 16:35:00|8078.1|8063.1|8083.6|8068.6|8084.2|8069.2|8078.1|8063.1|59
1617727200000|2021-04-06 16:40:00|8084.4|8069.4|8094.7|8079.7|8097.9|8082.9|8082.9|8067.9|70
1617727500000|2021-04-06 16:45:00|8095.4|8080.4|8083.9|8068.9|8095.4|8080.4|8075.9|8060.9|116
1617727800000|2021-04-06 16:50:00|8084.1|8069.1|8092.9|8077.9|8094.9|8079.9|8078.1|8063.1|49
1617728100000|2021-04-06 16:55:00|8093.4|8078.4|8106.4|8091.4|8109.9|8094.9|8093.4|8078.4|49
1617728400000|2021-04-06 17:00:00|8106.9|8091.9|8106.9|8091.9|8113.2|8098.2|8105.9|8090.9|56
1617728700000|2021-04-06 17:05:00|8105.4|8090.4|8092.4|8077.4|8105.4|8090.4|8092.4|8077.4|46
1617729000000|2021-04-06 17:10:00|8091.9|8076.9|8099.4|8084.4|8102.2|8087.2|8091.9|8076.9|28
1617729300000|2021-04-06 17:15:00|8099.2|8084.2|8090.4|8075.4|8102|8087|8090.4|8075.4|74
1617729600000|2021-04-06 17:20:00|8090.2|8075.2|8085.5|8070.5|8091.7|8076.7|8083.7|8068.7|93
1617729900000|2021-04-06 17:25:00|8085.2|8070.2|8085|8070|8085.7|8070.7|8073|8058|114
1617730200000|2021-04-06 17:30:00|8085.5|8070.5|8055|8040|8086|8071|8054.7|8039.7|141
1617730500000|2021-04-06 17:35:00|8059.2|8044.2|8060|8045|8067.7|8052.7|8058|8043|91
1617730800000|2021-04-06 17:40:00|8060.7|8045.7|8064.2|8049.2|8072.5|8057.5|8058|8043|92
1617731100000|2021-04-06 17:45:00|8064|8049|8072.7|8057.7|8081|8066|8063.7|8048.7|102
1617731400000|2021-04-06 17:50:00|8073.8|8058.8|8068|8053|8080.2|8065.2|8063.2|8048.2|125
1617731700000|2021-04-06 17:55:00|8068.3|8053.3|8064.5|8049.5|8071.7|8056.7|8061.5|8046.5|75
1617732000000|2021-04-06 18:00:00|8064.8|8049.8|8071|8056|8074.3|8059.3|8061|8046|86
1617732300000|2021-04-06 18:05:00|8070|8055|8066.8|8051.8|8081.3|8066.3|8050.3|8035.3|275
1617732600000|2021-04-06 18:10:00|8066.3|8051.3|7991.5|7976.5|8072.8|8057.8|7984.3|7969.3|1377
1617732900000|2021-04-06 18:15:00|7991.3|7976.3|7986|7971|8001.3|7986.3|7983.5|7968.5|322
1617757200000|2021-04-07 01:00:00|7997.9|7982.9|8035.1|8020.1|8051.6|8036.6|7997.6|7979.1|82
1617757500000|2021-04-07 01:05:00|8034.9|8019.9|8037.7|8022.7|8038.4|8023.4|8034.9|8019.9|5
1617757800000|2021-04-07 01:10:00|8038.2|8023.2|8048.4|8033.4|8048.4|8033.4|8038.2|8023.2|4
1617758100000|2021-04-07 01:15:00|8048.7|8033.7|8049.4|8034.4|8049.4|8034.4|8046.7|8031.7|1
1617758400000|2021-04-07 01:20:00|8049.9|8034.9|8038.7|8023.7|8050.4|8035.4|8038.7|8023.7|17
1617758700000|2021-04-07 01:25:00|8039.9|8024.9|8042.7|8027.7|8042.7|8027.7|8039.2|8024.2|31
1617759000000|2021-04-07 01:30:00|||||||||1
1617759300000|2021-04-07 01:35:00|8042.4|8027.4|8042.5|8027.5|8042.5|8027.5|8042.4|8027.4|2
1617759600000|2021-04-07 01:40:00|8042.7|8027.7|8043.7|8028.7|8043.7|8028.7|8042.7|8027.7|10
1617760200000|2021-04-07 01:50:00|||||||||6
1617760500000|2021-04-07 01:55:00|8044|8029|8044.7|8029.7|8044.7|8029.7|8044|8029|1
1617760800000|2021-04-07 02:00:00|8044.5|8029.5|8029.5|8014.5|8044.5|8029.5|8029.5|8014.5|13
1617761100000|2021-04-07 02:05:00|||||||||2
1617761400000|2021-04-07 02:10:00|8030.3|8015.3|8048.8|8011.3|8048.8|8015.3|8027.5|8011.3|32
1617761700000|2021-04-07 02:15:00|8049.3|8011.8|8048.3|8023.3|8053.5|8023.3|8046|8011.8|4
1617762300000|2021-04-07 02:25:00|8044.5|8029.5|8046.5|8031.5|8046.5|8031.5|8044.5|8029.5|0
1617762600000|2021-04-07 02:30:00|8046.3|8031.3|8045.5|8020.5|8052.3|8031.3|8045.3|8014.3|4
1617763200000|2021-04-07 02:40:00|8045.6|8020.6|8045.6|8020.6|8045.6|8020.6|8045.6|8020.6|0
1617763500000|2021-04-07 02:45:00|8046.1|8021.1|8046.3|8021.3|8046.3|8021.3|8046.1|8021.1|2
1617764700000|2021-04-07 03:05:00|8044.3|8029.3|8043.3|8028.3|8044.3|8029.3|8043.3|8028.3|4
1617765300000|2021-04-07 03:15:00|8043.4|8028.4|8045.4|8030.4|8050.4|8035.4|8041.6|8026.6|17
1617765600000|2021-04-07 03:20:00|8047.9|8032.9|8047.1|8032.1|8050.1|8035.1|8044.4|8029.4|21
1617765900000|2021-04-07 03:25:00|8048.4|8033.4|8058.9|8043.9|8060.6|8043.9|8048.4|8033.4|18
1617766200000|2021-04-07 03:30:00|8061.4|8046.4|8068.4|8053.4|8071.6|8056.6|8061.4|8046.4|2
1617766500000|2021-04-07 03:35:00|8068.6|8053.6|8068.4|8053.4|8068.6|8053.6|8068.4|8053.4|0
1617766800000|2021-04-07 03:40:00|8068.6|8053.6|8068.6|8053.6|8068.6|8053.6|8068.6|8053.6|0
1617767100000|2021-04-07 03:45:00|8073.1|8058.1|8069.2|8054.2|8073.6|8058.6|8069.2|8054.2|4
1617767700000|2021-04-07 03:55:00|8069.4|8054.4|8070.4|8055.4|8070.4|8055.4|8069.4|8054.4|0
1617768000000|2021-04-07 04:00:00|8071.2|8056.2|8071.4|8056.4|8071.9|8056.9|8071.2|8056.2|1
1617768900000|2021-04-07 04:15:00|8070.9|8055.9|8069.7|8054.7|8071.7|8056.7|8066.4|8051.4|14
1617769200000|2021-04-07 04:20:00|8069.9|8054.9|8069.9|8054.9|8069.9|8054.9|8069.9|8054.9|0
1617769500000|2021-04-07 04:25:00|8070|8055|8063.5|8048.5|8073.2|8058.2|8061.5|8046.5|11
1617769800000|2021-04-07 04:30:00|8063.2|8048.2|8063.2|8048.2|8069|8049|8063|8043.5|0
1617770100000|2021-04-07 04:35:00|8068.5|8053.5|8068.7|8043.7|8070.5|8055.5|8063.2|8043.7|20
1617770400000|2021-04-07 04:40:00|8068|8043|8078.7|8063.7|8078.7|8063.7|8068|8039|37
1617770700000|2021-04-07 04:45:00|8079|8064|8101.7|8086.7|8101.7|8086.7|8079|8064|35
1617771000000|2021-04-07 04:50:00|8104.8|8089.8|8103.8|8078.8|8111|8095.2|8094.2|8070.2|14
1617771300000|2021-04-07 04:55:00|8104|8079|8104.5|8079.5|8104.5|8079.5|8104|8079|3
1617771600000|2021-04-07 05:00:00|8100.8|8085.8|8102.5|8077.5|8105.8|8087|8100.8|8077.5|1
1617772500000|2021-04-07 05:15:00|8102.3|8077.3|8102|8077|8102.3|8077.3|8102|8077|0
1617773100000|2021-04-07 05:25:00|8102.1|8077.1|8102.1|8077.1|8102.1|8077.1|8102.1|8077.1|0
1617773400000|2021-04-07 05:30:00|8102.3|8077.3|8084.3|8059.3|8102.6|8077.6|8084.3|8054.1|6
1617773700000|2021-04-07 05:35:00|8084.1|8059.1|8078.3|8040.8|8088.6|8059.1|8078.3|8040.8|9
1617774000000|2021-04-07 05:40:00|8079.3|8041.8|8059.6|8044.6|8079.8|8046.1|8059.6|8038.3|2
1617774300000|2021-04-07 05:45:00|8057.1|8042.1|8060.8|8035.8|8060.8|8042.1|8053.1|8035.6|9
1617774600000|2021-04-07 05:50:00|8061.1|8036.1|8056.1|8041.1|8061.6|8046.1|8056.1|8035.3|2
1617774900000|2021-04-07 05:55:00|8057.1|8042.1|8081.1|8066.1|8091.9|8066.4|8057.1|8032.9|3
1617775200000|2021-04-07 06:00:00|8080.6|8065.6|8091.6|8066.6|8095.1|8072.1|8080.6|8064.6|4
1617775500000|2021-04-07 06:05:00|8092.1|8067.1|8093.4|8055.9|8093.4|8067.1|8091.4|8053.9|0
1617775800000|2021-04-07 06:10:00|8092.9|8055.4|8092.9|8055.4|8092.9|8055.4|8092.9|8055.4|5
1617776100000|2021-04-07 06:15:00|8092.6|8055.1|8088.1|8063.1|8092.9|8063.1|8088.1|8055.1|0
1617776400000|2021-04-07 06:20:00|8086.6|8071.6|8086.6|8071.6|8086.6|8071.6|8086.6|8071.6|2
1617776700000|2021-04-07 06:25:00|8092.1|8067.1|8079.9|8064.9|8092.1|8071.6|8079.9|8060.9|5
1617777000000|2021-04-07 06:30:00|8079.7|8064.7|8071.2|8046.2|8079.7|8064.7|8069.7|8046.2|9
1617777300000|2021-04-07 06:35:00|8070.9|8045.9|8066.2|8041.2|8070.9|8048.7|8061.4|8039.4|5
1617777600000|2021-04-07 06:40:00|8061.7|8046.7|8065.2|8050.2|8066.7|8050.2|8061.7|8039.9|2
1617777900000|2021-04-07 06:45:00|8062.4|8047.4|8091.2|8066.2|8091.2|8069.2|8062.2|8047.2|10
1617778200000|2021-04-07 06:50:00|8085.9|8070.9|8088.9|8063.9|8092.2|8071.4|8083.4|8054.2|1
1617778500000|2021-04-07 06:55:00|8089.2|8064.2|8101.2|8063.7|8101.2|8068.7|8082.2|8061.2|15
1617778800000|2021-04-07 07:00:00|8101.5|8064|8088|8073|8102.7|8075.7|8084.2|8063.2|28
1617779100000|2021-04-07 07:05:00|8089.7|8074.7|8073.2|8058.2|8089.7|8074.7|8073.2|8058.2|9
1617779400000|2021-04-07 07:10:00|8073|8058|8063.7|8048.7|8073|8058|8056|8038.5|62
1617779700000|2021-04-07 07:15:00|8064|8049|8084.7|8059.7|8085.5|8059.7|8064|8046.7|15
1617780000000|2021-04-07 07:20:00|8080.2|8065.2|8080.2|8065.2|8080.2|8065.2|8080.2|8065.2|0
1617780300000|2021-04-07 07:25:00|8079.2|8064.2|8078.7|8063.7|8079.2|8064.2|8078.7|8063.7|0
1617780600000|2021-04-07 07:30:00|8078.2|8063.2|8065.7|8050.7|8078.2|8063.2|8065|8045.5|11
1617780900000|2021-04-07 07:35:00|8065.5|8050.5|8067|8052|8071.7|8052|8064.2|8045.5|1
1617781200000|2021-04-07 07:40:00|8067.7|8052.7|8076.8|8051.8|8076.8|8055.3|8066.5|8051.5|2
1617781500000|2021-04-07 07:45:00|8077|8052|8078.5|8063.5|8078.5|8063.5|8071.5|8052|4
1617781800000|2021-04-07 07:50:00|8078.8|8063.8|8086.8|8071.8|8091.5|8071.8|8078.8|8063.8|7
1617782100000|2021-04-07 07:55:00|8086.5|8071.5|8099.5|8084.5|8105|8084.5|8086.5|8067.5|100
1617782400000|2021-04-07 08:00:00|8099.3|8084.3|8099.8|8084.8|8099.8|8084.8|8096|8081|2
1617782700000|2021-04-07 08:05:00|8098.3|8083.3|8100.8|8085.8|8100.8|8085.8|8096.8|8081.8|284
1617783000000|2021-04-07 08:10:00|8101|8086|8101|8086|8101|8086|8101|8086|20
1617783300000|2021-04-07 08:15:00|8100.8|8085.8|8095.8|8080.8|8100.8|8085.8|8090.8|8075|15
1617783600000|2021-04-07 08:20:00|8096.3|8081.3|8096.3|8081.3|8096.3|8081.3|8096.1|8081.1|1
1617783900000|2021-04-07 08:25:00|8095.8|8080.8|8105.1|8090.1|8105.1|8090.1|8093.1|8078.1|32
1617784200000|2021-04-07 08:30:00|8106.6|8091.6|8107.6|8092.6|8107.6|8092.6|8106.6|8091.6|0
1617784500000|2021-04-07 08:35:00|8108.1|8093.1|8128.1|8113.1|8128.1|8113.1|8108.1|8093.1|54
1617784800000|2021-04-07 08:40:00|8127.8|8112.8|8129.6|8114.6|8135.3|8120.3|8127.8|8112.8|25
1617785100000|2021-04-07 08:45:00|8129.3|8114.3|8121.8|8106.8|8129.3|8114.3|8121.8|8106.8|5
1617785400000|2021-04-07 08:50:00|8122.1|8107.1|8123.6|8108.6|8123.6|8108.6|8122.1|8107.1|2
1617785700000|2021-04-07 08:55:00|8124.6|8109.6|8125.9|8110.9|8126.6|8111.6|8124.6|8109.6|1
1617786000000|2021-04-07 09:00:00|8125.6|8110.6|8116.9|8101.9|8125.6|8110.6|8116.9|8101.9|7
1617786300000|2021-04-07 09:05:00|8116.6|8101.6|8115.6|8100.6|8116.6|8101.6|8115.6|8100.6|2
1617786600000|2021-04-07 09:10:00|8115.1|8100.1|8109.4|8094.4|8115.1|8100.1|8107.9|8092.9|19
1617786900000|2021-04-07 09:15:00|8105.9|8090.9|8103.9|8088.9|8105.9|8090.9|8103.9|8088.9|2
1617787200000|2021-04-07 09:20:00|8103.4|8088.4|8109.1|8094.1|8109.1|8094.1|8103.4|8088.4|10
1617787500000|2021-04-07 09:25:00|8109.2|8094.2|8112.9|8097.9|8112.9|8097.9|8109.2|8094.2|31
1617787800000|2021-04-07 09:30:00|8112.7|8097.7|8109.9|8094.9|8112.9|8097.9|8109.9|8094.9|4
1617788100000|2021-04-07 09:35:00|8109.7|8094.7|8114.7|8099.7|8114.7|8099.7|8109.4|8094.4|5
1617788400000|2021-04-07 09:40:00|8114.9|8099.9|8103.9|8088.9|8114.9|8099.9|8102.4|8087.4|26
1617788700000|2021-04-07 09:45:00|8104.4|8089.4|8110.2|8095.2|8110.2|8095.2|8104.4|8089.4|8
1617789000000|2021-04-07 09:50:00|8109.9|8094.9|8108.9|8093.9|8109.9|8094.9|8108.9|8093.9|3
1617789300000|2021-04-07 09:55:00|8109|8094|8105.7|8090.7|8109.7|8094.7|8105.7|8090.7|37
1617789600000|2021-04-07 10:00:00|8102.7|8087.7|8102.2|8087.2|8102.7|8087.7|8102.2|8087.2|0
1617789900000|2021-04-07 10:05:00|8100.5|8085.5|8100.5|8085.5|8102.2|8087.2|8100.5|8085.5|12
1617790200000|2021-04-07 10:10:00|8100.2|8085.2|8095|8080|8100.2|8085.2|8095|8080|2
1617791100000|2021-04-07 10:25:00|8094.5|8079.5|8095.5|8080.5|8095.5|8080.5|8094.5|8079.5|4
1617791400000|2021-04-07 10:30:00|8096.2|8081.2|8098.5|8083.5|8098.5|8083.5|8096|8081|0
1617791700000|2021-04-07 10:35:00|8099|8084|8098.8|8083.8|8099|8084|8098.8|8083.8|3
1617792000000|2021-04-07 10:40:00|8098.5|8083.5|8098|8083|8098.5|8083.5|8098|8083|7
1617792300000|2021-04-07 10:45:00|8102.1|8087.1|8109.8|8094.8|8109.8|8094.8|8102.1|8087.1|4
1617792600000|2021-04-07 10:50:00|8109.5|8094.5|8113|8098|8113|8098|8109.3|8094.3|4
1617792900000|2021-04-07 10:55:00|8112.8|8097.8|8118.8|8103.8|8119.5|8104.5|8112.8|8097.8|12
1617793200000|2021-04-07 11:00:00|8120|8105|8115|8100|8120.3|8105.3|8115|8100|4
1617793500000|2021-04-07 11:05:00|8108.3|8093.3|8082.8|8067.8|8108.3|8093.3|8081.6|8066.6|34
1617793800000|2021-04-07 11:10:00|8083.3|8068.3|8082.6|8067.6|8083.3|8068.3|8082.3|8067.3|8
1617794100000|2021-04-07 11:15:00|8082.8|8067.8|8093.6|8078.6|8093.6|8078.6|8082.3|8067.3|12
1617794400000|2021-04-07 11:20:00|8096.8|8081.8|8098.6|8083.6|8098.6|8083.6|8092.3|8077.3|2
1617794700000|2021-04-07 11:25:00|8097.6|8082.6|8095.8|8080.8|8097.6|8082.6|8095.8|8080.8|0
1617795000000|2021-04-07 11:30:00|8095.6|8080.6|8094.1|8079.1|8095.6|8080.6|8094.1|8079.1|2
1617795300000|2021-04-07 11:35:00|8094.6|8079.6|8099.6|8084.6|8103.8|8088.8|8094.1|8079.1|18
1617795600000|2021-04-07 11:40:00|8099.8|8084.8|8104.6|8089.6|8108.1|8093.1|8099.6|8084.6|10
1617795900000|2021-04-07 11:45:00|8104.3|8089.3|8102.3|8087.3|8105.8|8090.8|8100.8|8085.8|90
1617796200000|2021-04-07 11:50:00|8103.8|8088.8|8097.4|8082.4|8104.1|8088.9|8097.4|8079.1|8
1617796500000|2021-04-07 11:55:00|8097.1|8082.1|8104.8|8089.8|8104.8|8089.8|8096.4|8081.4|48
1617796800000|2021-04-07 12:00:00|8104.6|8089.6|8081.6|8066.6|8105.3|8090.3|8080.1|8065.1|34
1617797100000|2021-04-07 12:05:00|8082.1|8067.1|8082.1|8067.1|8085.9|8070.9|8078.9|8063.9|18
1617797400000|2021-04-07 12:10:00|8080.1|8065.1|8064.9|8049.9|8081.4|8066.4|8054.9|8039.9|147
1617797700000|2021-04-07 12:15:00|8064.7|8049.7|8069.7|8054.7|8069.7|8054.7|8064.1|8049.1|30
1617798000000|2021-04-07 12:20:00|8069.9|8054.9|8072.2|8057.2|8075.7|8060.7|8067.9|8052.9|20
1617798300000|2021-04-07 12:25:00|8071.9|8056.9|8085.7|8070.7|8085.7|8070.7|8068.4|8053.4|36
1617798600000|2021-04-07 12:30:00|8087.9|8072.9|8070.7|8055.7|8089.2|8074.2|8067.4|8052.4|23
1617798900000|2021-04-07 12:35:00|8070.4|8055.4|8062.4|8047.4|8070.9|8055.9|8052.9|8037.9|22
1617799200000|2021-04-07 12:40:00|8062.2|8047.2|8063.7|8048.7|8063.7|8048.7|8051.7|8036.7|12
1617799500000|2021-04-07 12:45:00|8065.7|8050.7|8057.2|8042.2|8069.5|8054.5|8054.7|8039.7|83
1617799800000|2021-04-07 12:50:00|8055.5|8040.5|8064.2|8049.2|8064.2|8049.2|8050.7|8035.7|49
1617800100000|2021-04-07 12:55:00|8063.7|8048.7|8053.7|8038.7|8064.2|8049.2|8053.7|8038.7|21
1617800400000|2021-04-07 13:00:00|8052.2|8037.2|8042.3|8027.3|8052.2|8037.2|8037.8|8022.8|147
1617800700000|2021-04-07 13:05:00|8043.2|8028.2|8051.3|8036.3|8056|8041|8037.8|8022.8|117
1617801000000|2021-04-07 13:10:00|8050.8|8035.8|8036.5|8021.5|8051.3|8036.3|8035.5|8020.5|57
1617801300000|2021-04-07 13:15:00|8035|8020|8037|8022|8049.5|8034.5|8034.5|8019.5|78
1617801600000|2021-04-07 13:20:00|8036.3|8021.3|8029.6|8014.6|8038|8023|8029.3|8014.3|247
1617801900000|2021-04-07 13:25:00|8029.3|8014.3|8021.1|8006.1|8029.3|8014.3|8021.1|8006.1|139
1617802200000|2021-04-07 13:30:00|8020.8|8005.8|8007.3|7992.3|8022.1|8007.1|8004.6|7989.6|284
1617802500000|2021-04-07 13:35:00|8007.6|7992.6|8009|7994|8017.8|8002.8|8003.8|7988.8|116
1617802800000|2021-04-07 13:40:00|8010.5|7995.5|8004.1|7989.1|8010.8|7995.8|8002.6|7987.6|141
1617803100000|2021-04-07 13:45:00|8003.8|7988.8|7992.6|7977.6|8009.3|7994.3|7991.8|7976.8|121
1617803400000|2021-04-07 13:50:00|7993.1|7978.1|7994.8|7979.8|7998.3|7983.3|7991.6|7976.6|82
1617803700000|2021-04-07 13:55:00|7994.1|7979.1|7970.4|7955.4|7994.1|7979.1|7969.9|7954.9|291
1617804000000|2021-04-07 14:00:00|7970.1|7955.1|7992.4|7977.4|7996.1|7981.1|7964.9|7949.9|193
1617804300000|2021-04-07 14:05:00|7992.9|7977.9|8012.4|7997.4|8027.6|8012.6|7992.1|7977.1|120
1617804600000|2021-04-07 14:10:00|8011.9|7996.9|8000.9|7985.9|8013.1|7998.1|7996.1|7981.1|193
1617804900000|2021-04-07 14:15:00|8001.1|7986.1|8010.1|7995.1|8010.6|7995.6|7996.9|7981.9|179
1617805200000|2021-04-07 14:20:00|8010.4|7995.4|8010.6|7995.6|8016.4|8001.4|8004.6|7989.6|173
1617805500000|2021-04-07 14:25:00|8010.9|7995.9|8009.9|7994.9|8017.9|8002.9|8005.7|7990.7|481
1617805800000|2021-04-07 14:30:00|8008|7993|8039.2|8024.2|8039.2|8024.2|7990.4|7975.4|690
1617806100000|2021-04-07 14:35:00|8039.9|8024.9|8006.2|7991.2|8044.4|8029.4|8002.4|7987.4|225
1617806400000|2021-04-07 14:40:00|8006.4|7991.4|7999.7|7984.7|8022.7|8007.7|7999.7|7984.7|177
1617806700000|2021-04-07 14:45:00|8000|7985|8003.7|7988.7|8012.2|7997.2|7994.5|7979.5|402
1617807000000|2021-04-07 14:50:00|8003|7988|8004.8|7989.8|8004.8|7989.8|7985.7|7970.7|290
1617807300000|2021-04-07 14:55:00|8004.5|7989.5|7996.5|7981.5|8004.5|7989.5|7986.3|7971.3|296
1617807600000|2021-04-07 15:00:00|7996|7981|7984|7969|8007|7992|7973.5|7958.5|180
1617807900000|2021-04-07 15:05:00|7983.5|7968.5|7966.8|7951.8|7984.8|7969.8|7963|7948|123
1617808200000|2021-04-07 15:10:00|7967.5|7952.5|7981|7966|7981|7966|7961.8|7946.8|370
1617808500000|2021-04-07 15:15:00|7981.5|7966.5|8005.5|7990.5|8007.5|7992.5|7980.5|7965.5|178
1617808800000|2021-04-07 15:20:00|8004.8|7989.8|7998.3|7983.3|8007.8|7992.8|7998|7983|127
1617809100000|2021-04-07 15:25:00|7997.3|7982.3|7999.6|7984.6|7999.6|7984.6|7991.8|7976.8|58
1617809400000|2021-04-07 15:30:00|8001|7986|8006.5|7991.5|8016|8001|8000.8|7985.8|310
1617809700000|2021-04-07 15:35:00|8007.1|7992.1|7991.3|7976.3|8007.1|7992.1|7982.3|7967.3|143
1617810000000|2021-04-07 15:40:00|7991.6|7976.6|8002.3|7987.3|8009.1|7994.1|7991.3|7976.3|117
1617810300000|2021-04-07 15:45:00|8002.6|7987.6|7998.1|7983.1|8008.8|7993.8|7975.8|7960.8|119
1617810600000|2021-04-07 15:50:00|7999.1|7984.1|7998.1|7983.1|8000.3|7985.3|7986.6|7971.6|72
1617810900000|2021-04-07 15:55:00|7997.3|7982.3|7999.3|7984.3|8000.8|7985.8|7990.6|7975.6|70
1617811200000|2021-04-07 16:00:00|7998.8|7983.8|8001.8|7986.8|8003.6|7988.6|7992.1|7977.1|79
1617811500000|2021-04-07 16:05:00|8003.6|7988.6|8029.6|8014.6|8029.6|8014.6|8002.6|7987.6|103
1617811800000|2021-04-07 16:10:00|8031.1|8016.1|8034.9|8019.9|8040.6|8025.6|8029.9|8014.9|159
1617812100000|2021-04-07 16:15:00|8035.3|8020.3|8048.6|8033.6|8048.6|8033.6|8035.3|8020.3|370
1617812400000|2021-04-07 16:20:00|8049.4|8034.4|8044.4|8029.4|8053.3|8038.3|8024.6|8009.6|304
1617812700000|2021-04-07 16:25:00|8044.1|8029.1|8037.4|8022.4|8046.1|8031.1|8034.4|8019.4|55
1617813000000|2021-04-07 16:30:00|8037.6|8022.6|8029.4|8014.4|8041.1|8026.1|8029.4|8014.4|251
1617813300000|2021-04-07 16:35:00|8028.9|8013.9|8023.4|8008.4|8032.1|8017.1|8017.1|8002.1|183
1617813600000|2021-04-07 16:40:00|8027.4|8012.4|8014.4|7999.4|8031.9|8016.9|8012.1|7997.1|110
1617813900000|2021-04-07 16:45:00|8015.6|8000.6|8036.6|8021.6|8036.6|8021.6|8015.6|8000.6|128
1617814200000|2021-04-07 16:50:00|8033.6|8018.6|8027.1|8012.1|8037.1|8022.1|8021.9|8006.9|244
1617814500000|2021-04-07 16:55:00|8026.4|8011.4|8047.4|8032.4|8047.4|8032.4|8019.9|8004.9|95
1617814800000|2021-04-07 17:00:00|8046.9|8031.9|8041.9|8026.9|8047.4|8032.4|8038.9|8023.9|42
1617815100000|2021-04-07 17:05:00|8046.2|8031.2|8045.7|8030.7|8049.4|8034.4|8043.4|8028.4|38
1617815400000|2021-04-07 17:10:00|8045.9|8030.9|8067.2|8052.2|8067.2|8052.2|8045.9|8030.9|127
1617815700000|2021-04-07 17:15:00|8069.2|8054.2|8054.9|8039.9|8071.7|8056.7|8053.9|8038.9|224
1617816000000|2021-04-07 17:20:00|8054.2|8039.2|8062.5|8047.5|8062.5|8047.5|8048.2|8033.2|348
1617816300000|2021-04-07 17:25:00|8061.2|8046.2|8052|8037|8061.2|8046.2|8049.7|8034.7|92
1617816600000|2021-04-07 17:30:00|8052.2|8037.2|8042.2|8027.2|8062.2|8047.2|8041|8026|151
1617816900000|2021-04-07 17:35:00|8043.5|8028.5|8039.5|8024.5|8053.5|8038.5|8035.5|8020.5|64
1617817200000|2021-04-07 17:40:00|8039|8024|8035.7|8020.7|8043|8028|8032|8017|74
1617817500000|2021-04-07 17:45:00|8036.5|8021.5|8050.2|8035.2|8054.5|8039.5|8032|8017|147
1617817800000|2021-04-07 17:50:00|8050.5|8035.5|8048.8|8033.8|8055.5|8040.5|8048.2|8033.2|42
1617818100000|2021-04-07 17:55:00|8050|8035|8052.3|8037.3|8056.2|8041.2|8047.8|8032.8|35
1617818400000|2021-04-07 18:00:00|8052.8|8037.8|8037.6|8022.6|8052.8|8037.8|8037.6|8022.6|113
1617818700000|2021-04-07 18:05:00|8037.3|8022.3|8053.8|8038.8|8057.8|8042.8|8034.5|8019.5|122
1617819000000|2021-04-07 18:10:00|8054.8|8039.8|8030.6|8015.6|8054.8|8039.8|8012.3|7997.3|778
1617819300000|2021-04-07 18:15:00|8030.1|8015.1|8065.3|8050.3|8065.3|8050.3|8030.1|8015.1|241
1617843600000|2021-04-08 01:00:00|8062.5|8025|8079.4|8064.4|8079.4|8064.4|8062.2|8024.7|43
1617843900000|2021-04-08 01:05:00|8078.9|8063.9|8072.4|8057.4|8081.4|8066.4|8071.9|8056.9|5
1617844200000|2021-04-08 01:10:00|8072.7|8057.7|8058.2|8043.2|8073.7|8057.7|8058.2|8036.2|4
1617844500000|2021-04-08 01:15:00|8058.5|8043.5|8059.5|8044.5|8059.5|8044.5|8058.5|8043.5|0
1617844800000|2021-04-08 01:20:00|8061.1|8046.1|8063.7|8048.7|8063.7|8048.7|8061.1|8046.1|0
1617845100000|2021-04-08 01:25:00|8063.5|8048.5|8063.5|8048.5|8063.5|8048.5|8063.5|8048.5|1
1617845400000|2021-04-08 01:30:00|8063.7|8048.7|8052|8037|8063.7|8048.7|8052|8037|1
1617845700000|2021-04-08 01:35:00|8049.5|8034.5|8055.2|8040.2|8055.2|8040.2|8049.5|8034.5|3
1617846000000|2021-04-08 01:40:00|8056|8041|8056.8|8041.8|8064.5|8048.5|8055.8|8033.7|5
1617846300000|2021-04-08 01:45:00|8057|8042|8057|8032|8058.3|8043.3|8054.9|8032|1
1617846600000|2021-04-08 01:50:00|8057.5|8032.5|8057|8032|8059.5|8041|8054|8031.5|1
1617846900000|2021-04-08 01:55:00|8056.8|8031.8|8057|8032|8057|8032|8056.5|8031.5|1
1617847200000|2021-04-08 02:00:00|8057.5|8032.5|8055|8030|8057.5|8039|8049|8030|1
1617847500000|2021-04-08 02:05:00|8055.3|8030.3|8052.1|8037.1|8056.1|8037.5|8049|8029.7|0
1617847800000|2021-04-08 02:10:00|8051.5|8036.5|8049.3|8034.3|8051.5|8036.5|8046|8031|4
1617848100000|2021-04-08 02:15:00|8049.6|8034.6|8049.3|8034.3|8049.6|8034.6|8049.3|8034.3|0
1617848400000|2021-04-08 02:20:00|8049.6|8034.6|8056.1|8031.1|8056.1|8034.6|8049.6|8030.3|0
1617849000000|2021-04-08 02:30:00|8052.1|8037.1|8053.1|8038.1|8053.1|8038.1|8052.1|8037.1|0
1617850200000|2021-04-08 02:50:00|8053.6|8038.6|8054.6|8039.6|8055.4|8040.4|8053.1|8038.1|1
1617850500000|2021-04-08 02:55:00|8054.8|8039.8|8052.4|8037.4|8055.4|8040.4|8052.4|8037.4|0
1617850800000|2021-04-08 03:00:00|8052.6|8037.6|8049.4|8034.4|8053.9|8038.9|8049.1|8034.1|1
1617851100000|2021-04-08 03:05:00|8049.1|8034.1|8053.9|8038.9|8054.1|8039.1|8049.1|8034.1|0
1617851400000|2021-04-08 03:10:00|8054.1|8039.1|8053.4|8038.4|8054.1|8039.1|8052.6|8037.6|25
1617851700000|2021-04-08 03:15:00|8053.6|8038.6|8053.1|8038.1|8054.1|8039.1|8053.1|8038.1|0
1617852000000|2021-04-08 03:20:00|8053.2|8038.2|8053.2|8038.2|8053.2|8038.2|8053.2|8038.2|0
1617852300000|2021-04-08 03:25:00|8052.9|8037.9|8051.9|8036.9|8053.7|8038.7|8051.7|8036.7|1
1617852900000|2021-04-08 03:35:00|8052.2|8037.2|8052.4|8037.4|8052.4|8037.4|8052.2|8037.2|0
1617853200000|2021-04-08 03:40:00|8051.9|8036.9|8051.9|8036.9|8051.9|8036.9|8051.9|8036.9|17
1617853500000|2021-04-08 03:45:00|8051.4|8036.4|8054.7|8039.7|8054.7|8039.7|8050.4|8035.4|90
1617853800000|2021-04-08 03:50:00|8055.2|8040.2|8055.2|8040.2|8055.2|8040.2|8055.2|8040.2|14
1617855300000|2021-04-08 04:15:00|8059.7|8044.7|8060.7|8045.7|8061.2|8046.2|8059.7|8044.7|6
1617855600000|2021-04-08 04:20:00|8061.2|8046.2|8061.2|8046.2|8061.2|8046.2|8061|8046|0
1617856200000|2021-04-08 04:30:00|8062.2|8047.2|8063.7|8048.7|8063.7|8048.7|8061.7|8046.7|12
1617856500000|2021-04-08 04:35:00|8064|8049|8064|8049|8064|8049|8064|8049|0
1617857700000|2021-04-08 04:55:00|8064.8|8049.8|8064.8|8049.8|8064.8|8049.8|8064.8|8049.8|0
1617858000000|2021-04-08 05:00:00|8066.3|8051.3|8068.3|8053.3|8068.3|8053.3|8066.3|8051.3|3
1617858300000|2021-04-08 05:05:00|8068.5|8053.5|8074|8059|8078.3|8059|8068.5|8048.8|8
1617858600000|2021-04-08 05:10:00|8073.5|8058.5|8073.5|8058.5|8073.5|8058.5|8073.5|8058.5|0
1617858900000|2021-04-08 05:15:00|8073.6|8058.6|8073.6|8058.6|8073.6|8058.6|8073.6|8058.6|0
1617859500000|2021-04-08 05:25:00|8075.7|8060.7|8086.8|8071.8|8086.8|8071.8|8075.7|8060.7|11
1617859800000|2021-04-08 05:30:00|8086.3|8071.3|8081.6|8056.6|8086.8|8071.8|8075.1|8056.1|24
1617860100000|2021-04-08 05:35:00|8081.3|8056.3|8078.1|8063.1|8082.6|8063.1|8075.6|8056.1|0
1617860400000|2021-04-08 05:40:00|8078.6|8063.6|8081.1|8066.1|8081.1|8066.1|8078.3|8063.3|21
1617860700000|2021-04-08 05:45:00|8080.9|8065.9|8081.1|8066.1|8081.1|8066.1|8080.6|8065.6|1
1617861000000|2021-04-08 05:50:00|||||||||1
1617861300000|2021-04-08 05:55:00|8080.3|8065.3|8081.1|8066.1|8081.1|8066.1|8080.3|8065.3|0
1617861600000|2021-04-08 06:00:00|8080.4|8065.4|8082.1|8067.1|8082.1|8067.1|8078.9|8063.9|21
1617861900000|2021-04-08 06:05:00|8082.6|8067.6|8084.6|8069.6|8093.1|8078.1|8082.6|8065.6|14
1617862200000|2021-04-08 06:10:00|8080.4|8065.4|8084.9|8069.9|8087.9|8069.9|8079.1|8061.6|2
1617862500000|2021-04-08 06:15:00|8085.1|8070.1|8080.9|8065.9|8085.6|8070.6|8078.9|8060.3|3
1617862800000|2021-04-08 06:20:00|8080.2|8065.2|8080.9|8065.9|8082.2|8067.2|8079.9|8064.9|0
1617863100000|2021-04-08 06:25:00|8080.7|8065.7|8069.9|8054.9|8090.6|8065.7|8069.9|8053.1|19
1617863400000|2021-04-08 06:30:00|8069.6|8054.6|8067.4|8042.4|8078.2|8055.9|8064|8041.6|14
1617863700000|2021-04-08 06:35:00|8067.2|8042.2|8064.6|8027.1|8076.9|8046.9|8056.2|8026.4|41
1617864000000|2021-04-08 06:40:00|8065.1|8027.6|8060.4|8035.4|8069.4|8040.3|8051.9|8027.3|2
1617864300000|2021-04-08 06:45:00|8060.9|8035.9|8068.7|8043.7|8069.4|8047.9|8052.7|8035.7|12
1617864600000|2021-04-08 06:50:00|8063.4|8048.4|8063.4|8048.4|8070.4|8049.5|8060.9|8044.6|5
1617864900000|2021-04-08 06:55:00|8063.7|8048.7|8067.2|8042.2|8069.4|8054.4|8063.4|8042.2|8
1617865200000|2021-04-08 07:00:00|8060|8045|8061.7|8046.7|8065.2|8046.7|8055.2|8040.1|3
1617865500000|2021-04-08 07:05:00|8062.2|8047.2|8066.2|8051.2|8071.7|8053|8062.2|8046|25
1617865800000|2021-04-08 07:10:00|8066|8051|8071.7|8056.7|8071.7|8056.7|8066|8051|0
1617866100000|2021-04-08 07:15:00|8072|8057|8077.5|8062.5|8077.5|8062.5|8072|8057|0
1617866400000|2021-04-08 07:20:00|8077.7|8062.7|8075.5|8060.5|8079|8064|8075|8060|2
1617866700000|2021-04-08 07:25:00|8075|8060|8090.8|8075.8|8090.8|8075.8|8075|8060|6
1617867000000|2021-04-08 07:30:00|8090|8075|8084.5|8059.5|8090.3|8075.3|8080.9|8059.5|6
1617867600000|2021-04-08 07:40:00|8077.1|8062.1|8084.3|8059.3|8084.8|8062.1|8077.1|8059.3|1
1617867900000|2021-04-08 07:45:00|8078.6|8063.6|8072.5|8057.5|8078.6|8063.6|8072.5|8057.5|1
1617868200000|2021-04-08 07:50:00|8072|8057|8072.5|8057.5|8074.1|8059.1|8070.5|8055.5|5
1617868500000|2021-04-08 07:55:00|8072|8057|8072|8057|8072|8057|8072|8057|3
1617868800000|2021-04-08 08:00:00|8073|8058|8072.5|8057.5|8073.3|8058.3|8072.5|8057.5|0
1617869100000|2021-04-08 08:05:00|8072.6|8057.6|8072.8|8057.8|8072.8|8057.8|8069.6|8054.6|1
1617869400000|2021-04-08 08:10:00|8072.6|8057.6|8074.6|8059.6|8076.1|8061.1|8070.1|8055.1|1
1617869700000|2021-04-08 08:15:00|8073.1|8058.1|8070.8|8055.8|8073.1|8058.1|8070.6|8055.6|2
1617870000000|2021-04-08 08:20:00|8070.6|8055.6|8070.3|8055.3|8070.6|8055.6|8070.1|8055.1|1
1617870300000|2021-04-08 08:25:00|8070.1|8055.1|8068.9|8053.9|8070.3|8055.3|8068.6|8053.6|1
1617870600000|2021-04-08 08:30:00|8065.3|8050.3|8061.4|8046.4|8065.3|8050.3|8061.4|8046.4|7
1617870900000|2021-04-08 08:35:00|8062.4|8047.4|8062.9|8047.9|8062.9|8047.9|8062.1|8047.1|1
1617871200000|2021-04-08 08:40:00|8063.1|8048.1|8063.4|8048.4|8063.4|8048.4|8063.1|8048.1|2
1617871500000|2021-04-08 08:45:00|8063.9|8048.9|8066.9|8051.9|8067.4|8052.4|8063.9|8048.9|2
1617871800000|2021-04-08 08:50:00|8066.6|8051.6|8066.9|8051.9|8066.9|8051.9|8066.6|8051.6|2
1617872100000|2021-04-08 08:55:00|8066.7|8051.7|8068.2|8053.2|8068.2|8053.2|8066.7|8051.7|0
1617872400000|2021-04-08 09:00:00|8068.4|8053.4|8075.9|8060.9|8075.9|8060.9|8068.4|8053.4|1
1617872700000|2021-04-08 09:05:00|8072.2|8057.2|8068.9|8053.9|8072.2|8057.2|8068.2|8053.2|8
1617873000000|2021-04-08 09:10:00|8069.4|8054.4|8070.9|8055.9|8070.9|8055.9|8068.9|8053.9|1
1617873300000|2021-04-08 09:15:00|8070.7|8055.7|8073.7|8058.7|8073.7|8058.7|8070.4|8055.4|4
1617873600000|2021-04-08 09:20:00|8074.2|8059.2|8078|8063|8078|8063|8074.2|8059.2|8
1617873900000|2021-04-08 09:25:00|8077.5|8062.5|8075.5|8060.5|8077.5|8062.5|8072.2|8057.2|10
1617874200000|2021-04-08 09:30:00|8075.7|8060.7|8076.2|8061.2|8077.7|8062.7|8075.7|8060.7|3
1617874500000|2021-04-08 09:35:00|8077.5|8062.5|8084.2|8069.2|8084.2|8069.2|8077.5|8062.5|5
1617874800000|2021-04-08 09:40:00|8084.5|8069.5|8089|8074|8091.5|8076.5|8084.5|8069.5|13
1617875100000|2021-04-08 09:45:00|8088.7|8073.7|8088.2|8073.2|8089|8074|8088.2|8073.2|0
1617875400000|2021-04-08 09:50:00|8089|8074|8084.8|8069.8|8089|8074|8084.8|8069.8|7
1617875700000|2021-04-08 09:55:00|8086.3|8071.3|8086.5|8071.5|8087.3|8072.3|8084.3|8069.3|1
1617876000000|2021-04-08 10:00:00|8086.8|8071.8|8086.5|8071.5|8086.8|8071.8|8086|8071|81
1617876300000|2021-04-08 10:05:00|8085.5|8070.5|8095.5|8080.5|8095.5|8080.5|8085|8070|98
1617876600000|2021-04-08 10:10:00|8095.2|8080.2|8095.7|8080.7|8095.7|8080.7|8092.9|8077.9|68
1617876900000|2021-04-08 10:15:00|8096.7|8081.7|8110.7|8095.7|8114.4|8099.4|8096.4|8081.4|44
1617877200000|2021-04-08 10:20:00|8110.4|8095.4|8106.7|8091.7|8113.4|8098.4|8104|8089|71
1617877500000|2021-04-08 10:25:00|8107.2|8092.2|8106.8|8091.8|8109|8094|8106.7|8091.7|7
1617877800000|2021-04-08 10:30:00|8111.2|8096.2|8109|8094|8111.2|8096.2|8108.7|8093.7|3
1617878100000|2021-04-08 10:35:00|8111.8|8096.8|8107|8092|8113.3|8098.3|8107|8092|4
1617878400000|2021-04-08 10:40:00|8107.3|8092.3|8107.3|8092.3|8107.5|8092.5|8107.3|8092.3|1
1617878700000|2021-04-08 10:45:00|8108.1|8093.1|8113.3|8098.3|8113.8|8098.8|8108.1|8093.1|11
1617879000000|2021-04-08 10:50:00|8118|8103|8125.2|8110.2|8125.2|8110.2|8118|8103|67
1617879300000|2021-04-08 10:55:00|8124.7|8109.7|8124.7|8109.7|8124.7|8109.7|8124.7|8109.7|0
1617879600000|2021-04-08 11:00:00|8123.7|8108.7|8119.3|8104.3|8123.7|8108.7|8119|8104|18
1617879900000|2021-04-08 11:05:00|8119.5|8104.5|8121.3|8106.3|8123.8|8108.8|8119.5|8104.5|10
1617880200000|2021-04-08 11:10:00|8124.8|8109.8|8124.1|8109.1|8124.8|8109.8|8124.1|8109.1|6
1617880500000|2021-04-08 11:15:00|8125.1|8110.1|8134.6|8119.6|8137.3|8122.3|8125.1|8110.1|15
1617880800000|2021-04-08 11:20:00|8135.6|8120.6|8142|8127|8145.3|8130.3|8135.6|8120.6|50
1617881100000|2021-04-08 11:25:00|8141.5|8126.5|8127.6|8112.6|8141.5|8126.5|8127.6|8112.6|106
1617881400000|2021-04-08 11:30:00|8126.6|8111.6|8127.6|8112.6|8130.8|8115.8|8122.1|8107.1|47
1617881700000|2021-04-08 11:35:00|8128.9|8113.9|8132.1|8117.1|8132.3|8117.3|8127.4|8112.4|54
1617882000000|2021-04-08 11:40:00|8131.6|8116.6|8126.6|8111.6|8131.6|8116.6|8126.6|8111.6|6
1617882300000|2021-04-08 11:45:00|8126.8|8111.8|8127.8|8112.8|8128.3|8113.3|8125.6|8110.6|108
1617882600000|2021-04-08 11:50:00|8127.6|8112.6|8128.8|8113.8|8128.8|8113.8|8127.3|8112.3|16
1617882900000|2021-04-08 11:55:00|8128.6|8113.6|8123.6|8108.6|8128.8|8113.8|8121.3|8106.3|94
1617883200000|2021-04-08 12:00:00|8121.8|8106.8|8133.6|8118.6|8133.6|8118.6|8105.8|8090.8|55
1617883500000|2021-04-08 12:05:00|8133.3|8118.3|8132.8|8117.8|8133.3|8118.3|8118.6|8103.6|65
1617883800000|2021-04-08 12:10:00|8131.6|8116.6|8132.4|8117.4|8132.6|8117.6|8122.9|8107.9|47
1617884100000|2021-04-08 12:15:00|8132.6|8117.6|8140.6|8125.6|8140.6|8125.6|8128.9|8113.9|60
1617884400000|2021-04-08 12:20:00|8141.1|8126.1|8142.6|8127.6|8145.6|8130.6|8141.1|8126.1|56
1617884700000|2021-04-08 12:25:00|8141.8|8126.8|8140.6|8125.6|8142.9|8127.9|8135.1|8120.1|104
1617885000000|2021-04-08 12:30:00|8141.3|8126.3|8129.4|8114.4|8142.8|8127.8|8127.7|8112.7|108
1617885300000|2021-04-08 12:35:00|8129.2|8114.2|8119.4|8104.4|8141.9|8126.9|8116.4|8101.4|111
1617885600000|2021-04-08 12:40:00|8119.8|8104.8|8126.9|8111.9|8134.6|8119.6|8119.7|8104.7|102
1617885900000|2021-04-08 12:45:00|8126.7|8111.7|8122.7|8107.7|8127.7|8112.7|8122.2|8107.2|38
1617886200000|2021-04-08 12:50:00|8121.1|8106.1|8115.2|8100.2|8121.1|8106.1|8115.2|8100.2|25
1617886500000|2021-04-08 12:55:00|8115.4|8100.4|8130.7|8115.7|8130.7|8115.7|8115.4|8100.4|50
1617886800000|2021-04-08 13:00:00|8130.9|8115.9|8133.4|8118.4|8135.9|8120.9|8125.6|8110.6|92
1617887100000|2021-04-08 13:05:00|8133.7|8118.7|8134.4|8119.4|8139.9|8124.9|8132.4|8117.4|107
1617887400000|2021-04-08 13:10:00|8134.2|8119.2|8120.8|8105.8|8134.2|8119.2|8119.7|8104.7|113
1617887700000|2021-04-08 13:15:00|8120.3|8105.3|8108|8093|8120.3|8105.3|8108|8093|83
1617888000000|2021-04-08 13:20:00|8108.8|8093.8|8113.5|8098.5|8117.3|8102.3|8108.8|8093.8|54
1617888300000|2021-04-08 13:25:00|8113|8098|8120.1|8105.1|8120.3|8105.3|8111.3|8096.3|218
1617888600000|2021-04-08 13:30:00|8119.8|8104.8|8102.8|8087.8|8119.8|8104.8|8100.6|8085.6|162
1617888900000|2021-04-08 13:35:00|8103.3|8088.3|8096|8081|8109.5|8094.5|8094.5|8079.5|124
1617889200000|2021-04-08 13:40:00|8096.5|8081.5|8092|8077|8099.3|8084.3|8084.3|8069.3|128
1617889500000|2021-04-08 13:45:00|8092.8|8077.8|8106|8091|8107|8092|8086.8|8071.8|148
1617889800000|2021-04-08 13:50:00|8105.5|8090.5|8125.5|8110.5|8126|8111|8103.5|8088.5|163
1617890100000|2021-04-08 13:55:00|8125.3|8110.3|8124.8|8109.8|8127.5|8112.5|8119.8|8104.8|130
1617890400000|2021-04-08 14:00:00|8126|8111|8134.6|8119.6|8137.3|8122.3|8126|8111|124
1617890700000|2021-04-08 14:05:00|8135|8120|8160.5|8145.5|8174.9|8159.9|8133.3|8118.3|413
1617891000000|2021-04-08 14:10:00|8160.7|8145.7|8155.5|8140.5|8160.7|8145.7|8149|8134|173
1617891300000|2021-04-08 14:15:00|8155.8|8140.8|8158.1|8143.1|8164.8|8149.8|8154.3|8139.3|134
1617891600000|2021-04-08 14:20:00|8157.8|8142.8|8168.6|8153.6|8178.6|8163.6|8150.8|8135.8|241
1617891900000|2021-04-08 14:25:00|8169.4|8154.4|8186.6|8171.6|8187.9|8172.9|8163.4|8148.4|434
1617892200000|2021-04-08 14:30:00|8186.4|8171.4|8198.3|8183.3|8207.6|8192.6|8184.1|8169.1|378
1617892500000|2021-04-08 14:35:00|8197.8|8182.8|8217.9|8202.9|8240.3|8225.3|8197.6|8182.6|560
1617892800000|2021-04-08 14:40:00|8217.1|8202.1|8230.1|8215.1|8230.3|8215.3|8216.2|8201.2|288
1617893100000|2021-04-08 14:45:00|8229.4|8214.4|8238.3|8223.3|8240.8|8225.8|8225.1|8210.1|233
1617893400000|2021-04-08 14:50:00|8237.6|8222.6|8238.8|8223.8|8241.8|8226.8|8220.3|8205.3|159
1617893700000|2021-04-08 14:55:00|8238.6|8223.6|8263.9|8248.9|8263.9|8248.9|8238.6|8223.6|569
1617894000000|2021-04-08 15:00:00|8264.1|8249.1|8225.9|8210.9|8266.8|8251.8|8221.7|8206.7|235
1617894300000|2021-04-08 15:05:00|8226.6|8211.6|8207.9|8192.9|8231.7|8216.7|8202.5|8187.5|155
1617894600000|2021-04-08 15:10:00|8207.7|8192.7|8213.9|8198.9|8216.2|8201.2|8198.9|8183.9|156
1617894900000|2021-04-08 15:15:00|8213.7|8198.7|8191.9|8176.9|8213.7|8198.7|8191.9|8176.9|171
1617895200000|2021-04-08 15:20:00|8190.7|8175.7|8194.3|8179.3|8197.1|8182.1|8183.9|8168.9|194
1617895500000|2021-04-08 15:25:00|8195|8180|8202.1|8187.1|8205.4|8190.4|8195|8180|124
1617895800000|2021-04-08 15:30:00|8201.8|8186.8|8201.6|8186.6|8207.5|8192.5|8199.1|8184.1|103
1617896100000|2021-04-08 15:35:00|8201.4|8186.4|8209.1|8194.1|8209.8|8194.8|8198.4|8183.4|91
1617896400000|2021-04-08 15:40:00|8209.9|8194.9|8204.3|8189.3|8210.1|8195.1|8201.3|8186.3|133
1617896700000|2021-04-08 15:45:00|8204.5|8189.5|8204.3|8189.3|8208.1|8193.1|8199.1|8184.1|183
1617897000000|2021-04-08 15:50:00|8204.1|8189.1|8207.3|8192.3|8214.5|8199.5|8204.1|8189.1|396
1617897300000|2021-04-08 15:55:00|8208|8193|8195.1|8180.1|8209.2|8194.2|8191.6|8176.6|186
1617897600000|2021-04-08 16:00:00|8194.8|8179.8|8204.3|8189.3|8204.9|8189.9|8194.6|8179.6|64
1617897900000|2021-04-08 16:05:00|8204.1|8189.1|8200.8|8185.8|8204.3|8189.3|8194.3|8179.3|60
1617898200000|2021-04-08 16:10:00|8200.6|8185.6|8208.8|8193.8|8208.8|8193.8|8195.1|8180.1|109
1617898500000|2021-04-08 16:15:00|8209.6|8194.6|8226.9|8211.9|8228.4|8213.4|8209.6|8194.6|110
1617898800000|2021-04-08 16:20:00|8226.6|8211.6|8219.9|8204.9|8226.6|8211.6|8215.9|8200.9|71
1617899100000|2021-04-08 16:25:00|8219.6|8204.6|8228.8|8213.8|8233.1|8218.1|8218.6|8203.6|71
1617899400000|2021-04-08 16:30:00|8230.1|8215.1|8208.7|8193.7|8234.6|8219.6|8208.4|8193.4|116
1617899700000|2021-04-08 16:35:00|8208.9|8193.9|8222.1|8207.1|8222.1|8207.1|8208.9|8193.9|180
1617900000000|2021-04-08 16:40:00|8222.8|8207.8|8218.9|8203.9|8225.9|8210.9|8216.9|8201.9|58
1617900300000|2021-04-08 16:45:00|8218.6|8203.6|8217.1|8202.1|8220.9|8205.9|8211.6|8196.6|155
1617900600000|2021-04-08 16:50:00|8219.1|8204.1|8215.7|8200.7|8228.6|8213.6|8214.5|8199.5|106
1617900900000|2021-04-08 16:55:00|8215.9|8200.9|8223.4|8208.4|8229.4|8214.4|8214.7|8199.7|91
1617901200000|2021-04-08 17:00:00|8225.1|8210.1|8221.6|8206.6|8228.1|8213.1|8219.1|8204.1|74
1617901500000|2021-04-08 17:05:00|8221.9|8206.9|8228.4|8213.4|8229.9|8214.9|8221.4|8206.4|46
1617901800000|2021-04-08 17:10:00|8228.6|8213.6|8238.4|8223.4|8240.2|8225.2|8227.4|8212.4|74
1617902100000|2021-04-08 17:15:00|8238.9|8223.9|8236.4|8221.4|8240.2|8225.2|8236.4|8221.4|121
1617902400000|2021-04-08 17:20:00|8236.9|8221.9|8241.4|8226.4|8242.5|8227.5|8234.6|8219.6|160
1617902700000|2021-04-08 17:25:00|8241.9|8226.9|8239.5|8224.5|8241.9|8226.9|8238.2|8223.2|131
1617903000000|2021-04-08 17:30:00|8239.7|8224.7|8232.5|8217.5|8239.7|8224.7|8228.5|8213.5|128
1617903300000|2021-04-08 17:35:00|8232.3|8217.3|8229.7|8214.7|8236.5|8221.5|8229.5|8214.5|99
1617903600000|2021-04-08 17:40:00|8230.7|8215.7|8227.1|8212.1|8238.8|8223.8|8226.1|8211.1|177
1617903900000|2021-04-08 17:45:00|8226.9|8211.9|8225.1|8210.1|8237.3|8222.3|8224.7|8209.7|113
1617904200000|2021-04-08 17:50:00|8225.4|8210.4|8231.6|8216.6|8233.1|8218.1|8222.2|8207.2|221
1617904500000|2021-04-08 17:55:00|8226.9|8211.9|8236.4|8221.4|8244.1|8229.1|8226.6|8211.6|167
1617904800000|2021-04-08 18:00:00|8236.6|8221.6|8242.6|8227.6|8243.1|8228.1|8225.7|8210.7|190
1617905100000|2021-04-08 18:05:00|8242.8|8227.8|8240.3|8225.3|8243.1|8228.1|8226.8|8211.8|197
1617905400000|2021-04-08 18:10:00|8240.5|8225.5|8203.5|8188.5|8243.9|8228.9|8190.1|8175.1|1752
1617905700000|2021-04-08 18:15:00|8204.3|8189.3|8228.9|8213.9|8243.1|8228.1|8204|8189|665
1617906000000|2021-04-08 18:20:00|8233.9|8218.9|8233.9|8218.9|8233.9|8218.9|8233.9|8218.9|0
1617930000000|2021-04-09 01:00:00|8216.5|8201.5|8255.8|8240.8|8255.8|8240.8|8216.5|8201.5|98
1617930300000|2021-04-09 01:05:00|8257|8242|8267.7|8252.7|8270.5|8255.5|8255.8|8240.8|32
1617930600000|2021-04-09 01:10:00|8266.9|8251.9|8267.9|8252.9|8270.5|8255.5|8265.7|8250.7|6
1617930900000|2021-04-09 01:15:00|8266|8251|8255|8240|8267.3|8252.3|8252.6|8237.6|32
1617931200000|2021-04-09 01:20:00|8247.5|8232.5|8245|8230|8250.5|8235.5|8244.8|8229.8|37
1617931500000|2021-04-09 01:25:00|8243.5|8228.5|8252|8237|8253|8238|8243.5|8228.5|8
1617931800000|2021-04-09 01:30:00|8252.5|8237.5|8254.8|8239.8|8264.3|8247|8252.5|8237.5|24
1617932100000|2021-04-09 01:35:00|8253.3|8238.3|8258.1|8243.1|8260.6|8245.6|8250|8235|15
1617932400000|2021-04-09 01:40:00|8258.5|8243.5|8251.1|8236.1|8260.1|8245.1|8251.1|8236.1|7
1617932700000|2021-04-09 01:45:00|8251.6|8236.6|8234.1|8219.1|8251.8|8236.8|8234.1|8219.1|20
1617933000000|2021-04-09 01:50:00|8233.8|8218.8|8227.3|8212.3|8235.3|8220.3|8222.3|8207.3|18
1617933300000|2021-04-09 01:55:00|8227.1|8212.1|8232|8217|8240.1|8225.1|8226.8|8211.8|13
1617933600000|2021-04-09 02:00:00|8234|8219|8234.1|8219.1|8234.3|8219.3|8224.3|8209.3|16
1617933900000|2021-04-09 02:05:00|8233.9|8218.9|8232.1|8217.1|8236.4|8221.4|8232.1|8217.1|5
1617934200000|2021-04-09 02:10:00|8232.6|8217.6|8238.6|8223.6|8238.6|8223.6|8231.9|8216.9|14
1617934500000|2021-04-09 02:15:00|8240.1|8225.1|8234.6|8219.6|8242.1|8227.1|8229.6|8214.6|7
1617934800000|2021-04-09 02:20:00|8234.4|8219.4|8234.7|8219.7|8238.4|8223.4|8234.4|8219.4|0
1617935100000|2021-04-09 02:25:00|8231.4|8216.4|8236.9|8221.9|8238.4|8223.4|8230.7|8215.7|15
1617935400000|2021-04-09 02:30:00|8236.1|8221.1|8236.9|8211.9|8236.9|8221.9|8226.9|8211.9|7
1617935700000|2021-04-09 02:35:00|8230.9|8215.9|8231.2|8216.2|8231.4|8216.4|8230.9|8215.9|0
1617936000000|2021-04-09 02:40:00|8231.4|8216.4|8230.9|8215.9|8231.4|8216.4|8227.1|8212.1|2
1617936300000|2021-04-09 02:45:00|8231.4|8216.4|8230.2|8215.2|8237.7|8219.4|8227.2|8211.3|2
1617936600000|2021-04-09 02:50:00|8230.4|8215.4|8229.2|8214.2|8233.9|8218.9|8226.9|8211.9|5
1617936900000|2021-04-09 02:55:00|8228.7|8213.7|8228.2|8213.2|8229.2|8214.2|8227.7|8212.7|1
1617937200000|2021-04-09 03:00:00|8227.7|8212.7|8227.7|8212.7|8228.2|8213.2|8226.7|8211.7|4
1617937500000|2021-04-09 03:05:00|8228.5|8213.5|8228.7|8213.7|8228.7|8213.7|8228.5|8213.5|3
1617937800000|2021-04-09 03:10:00|8229.2|8214.2|8233.7|8218.7|8237.7|8218.7|8229.2|8211.7|1
1617938100000|2021-04-09 03:15:00|8237.5|8212.5|8232.2|8217.2|8237.5|8218.5|8230.7|8212|0
1617938400000|2021-04-09 03:20:00|||||||||25
1617938700000|2021-04-09 03:25:00|||||||||1
1617939000000|2021-04-09 03:30:00|8232|8217|8232.2|8217.2|8232.7|8217.7|8230.5|8215.5|0
1617939600000|2021-04-09 03:40:00|8232|8217|8232|8217|8232|8217|8232|8217|0
1617939900000|2021-04-09 03:45:00|8232.2|8217.2|8231.5|8216.5|8236|8217.2|8230.2|8211|1
1617940200000|2021-04-09 03:50:00|8230.7|8215.7|8235.5|8210.5|8235.5|8215.7|8230.7|8210|1
1617940500000|2021-04-09 03:55:00|8235.3|8210.3|8235.3|8210.3|8235.3|8210.3|8235.3|8210.3|0
1617940800000|2021-04-09 04:00:00|8235|8210|8235.3|8210.3|8235.8|8215.5|8230.5|8210|1
1617943200000|2021-04-09 04:40:00|8235.6|8210.6|8235.6|8210.6|8235.6|8210.6|8235.3|8210.3|1
1617943500000|2021-04-09 04:45:00|8235.4|8210.4|8235.6|8210.6|8235.6|8214.9|8226.6|8210.1|7
1617944100000|2021-04-09 04:55:00|8235.4|8210.4|8232.6|8217.6|8235.4|8217.6|8232.6|8210.1|0
1617944400000|2021-04-09 05:00:00|8232.9|8217.9|8232.1|8217.1|8232.9|8217.9|8232.1|8217.1|0
1617944700000|2021-04-09 05:05:00|8231.6|8216.6|8232.9|8217.9|8232.9|8217.9|8231.6|8216.6|0
1617945000000|2021-04-09 05:10:00|8231.8|8216.8|8232.1|8217.1|8232.4|8217.4|8231.1|8216.1|1
1617945300000|2021-04-09 05:15:00|8232.2|8217.2|8232.2|8217.2|8232.2|8217.2|8232.2|8217.2|0
1617945600000|2021-04-09 05:20:00|8230.7|8215.7|8230.7|8215.7|8230.7|8215.7|8230.7|8215.7|3
1617945900000|2021-04-09 05:25:00|8230.1|8215.1|8228.9|8213.9|8230.1|8215.1|8227.9|8212.9|1
1617946200000|2021-04-09 05:30:00|8228.4|8213.4|8212.4|8197.4|8228.9|8213.9|8211.2|8196.2|29
1617946500000|2021-04-09 05:35:00|8212.7|8197.7|8208.9|8193.9|8213.4|8198.4|8202.2|8187.2|6
1617946800000|2021-04-09 05:40:00|8208.7|8193.7|8209.6|8194.6|8210.1|8195.1|8208.1|8193.1|6
1617947100000|2021-04-09 05:45:00|8209.7|8194.7|8209.4|8194.4|8210.2|8195.2|8209.4|8194.4|1
1617947400000|2021-04-09 05:50:00|8208|8193|8209.4|8194.4|8209.4|8194.4|8205.9|8190.9|1
1617947700000|2021-04-09 05:55:00|8210.8|8195.8|8211.9|8196.9|8216.7|8201.7|8210.8|8190.5|3
1617948000000|2021-04-09 06:00:00|8212.5|8197.5|8214.4|8199.4|8219.4|8201.2|8209.7|8189.5|6
1617948300000|2021-04-09 06:05:00|8214.7|8199.7|8213.5|8198.5|8217.6|8201.2|8210.2|8189.7|0
1617948600000|2021-04-09 06:10:00|8213.7|8198.7|8214|8199|8218|8199|8210.7|8189.7|4
1617948900000|2021-04-09 06:15:00|8214.2|8199.2|8219|8204|8231.5|8214.7|8214.2|8192.5|4
1617949200000|2021-04-09 06:20:00|8219.5|8204.5|8237.7|8222.7|8237.7|8222.7|8218.2|8203.2|31
1617949500000|2021-04-09 06:25:00|8232.2|8217.2|8233.8|8218.8|8240.4|8218.8|8225.7|8200.2|21
1617949800000|2021-04-09 06:30:00|8233.5|8218.5|8231|8206|8239.5|8224.5|8227|8206|4
1617950100000|2021-04-09 06:35:00|8231.3|8206.3|8228.3|8213.3|8240.3|8219.3|8224.3|8205.3|6
1617950400000|2021-04-09 06:40:00|8227.8|8212.8|8229|8214|8232.5|8217.5|8227.3|8212.3|7
1617950700000|2021-04-09 06:45:00|8229.3|8214.3|8236.1|8221.1|8239|8221.1|8228.8|8213|0
1617951000000|2021-04-09 06:50:00|8237.6|8222.6|8235.8|8220.8|8241.6|8225.8|8234.6|8215.3|2
1617951300000|2021-04-09 06:55:00|8240.3|8215.3|8239.3|8224.3|8246.1|8225.8|8233.6|8215.3|46
1617951600000|2021-04-09 07:00:00|8238.6|8223.6|8249.8|8224.8|8249.8|8225.6|8234.3|8219.3|6
1617951900000|2021-04-09 07:05:00|8250|8225|8250.3|8235.3|8252|8237|8245.5|8225|3
1617952200000|2021-04-09 07:10:00|8248.8|8233.8|8248.3|8223.3|8251.6|8233.8|8246.7|8213.8|9
1617952800000|2021-04-09 07:20:00|8248.1|8223.1|8240.6|8225.6|8248.1|8227.1|8240.6|8222.6|0
1617953100000|2021-04-09 07:25:00|8240.4|8225.4|8249.1|8224.1|8253.3|8238.3|8240.1|8224.1|18
1617953400000|2021-04-09 07:30:00|8252.3|8237.3|8250.1|8225.1|8252.8|8237.8|8249.1|8224.1|39
1617953700000|2021-04-09 07:35:00|8249.9|8224.9|8241.9|8226.9|8249.9|8230.1|8234.1|8218.2|3
1617954000000|2021-04-09 07:40:00|8247.6|8222.6|8243.3|8228.3|8249.3|8228.6|8240.4|8222.3|6
1617954300000|2021-04-09 07:45:00|8243.9|8228.9|8252.6|8237.6|8252.6|8237.6|8243.9|8224.3|15
1617954600000|2021-04-09 07:50:00|8252.3|8237.3|8253.1|8238.1|8253.1|8238.1|8252.1|8237.1|2
1617955200000|2021-04-09 08:00:00|8253.6|8238.6|8250.6|8235.6|8253.6|8238.6|8250.6|8235.6|0
1617955500000|2021-04-09 08:05:00|||||||||60
1617955800000|2021-04-09 08:10:00|8250.9|8235.9|8250.6|8235.6|8251.1|8236.1|8250.6|8235.6|0
1617956100000|2021-04-09 08:15:00|8252.6|8237.6|8258.9|8243.9|8258.9|8243.9|8252.6|8237.6|16
1617956400000|2021-04-09 08:20:00|8257.7|8242.7|8246.2|8231.2|8257.7|8242.7|8246.2|8231.2|5
1617956700000|2021-04-09 08:25:00|8245.2|8230.2|8241.7|8226.7|8245.2|8230.2|8241.7|8226.7|0
1617957000000|2021-04-09 08:30:00|8241.9|8226.9|8246.4|8231.4|8246.4|8231.4|8241.8|8226.8|3
1617957300000|2021-04-09 08:35:00|8246.5|8231.5|8246.5|8231.5|8246.5|8231.5|8246.5|8231.5|0
1617957900000|2021-04-09 08:45:00|8247.7|8232.7|8234.2|8219.2|8248.7|8233.7|8231.7|8216.7|15
1617958200000|2021-04-09 08:50:00|8234.5|8219.5|8228.2|8213.2|8234.5|8219.5|8228.2|8213.2|1
1617958500000|2021-04-09 08:55:00|8228.3|8213.3|8228.3|8213.3|8228.3|8213.3|8228.3|8213.3|0
1617958800000|2021-04-09 09:00:00|8228.5|8213.5|8228|8213|8228.5|8213.5|8228|8213|39
1617959100000|2021-04-09 09:05:00|8226|8211|8232.7|8217.7|8232.7|8217.7|8222.5|8207.5|70
1617959400000|2021-04-09 09:10:00|8232.5|8217.5|8253.3|8238.3|8253.3|8238.3|8232.5|8217.5|64
1617959700000|2021-04-09 09:15:00|8253|8238|8258.5|8243.5|8261|8246|8251.8|8236.8|31
1617960000000|2021-04-09 09:20:00|8258.2|8243.2|8259.8|8244.8|8263.7|8248.7|8256.4|8241.4|19
1617960300000|2021-04-09 09:25:00|8259.5|8244.5|8260|8245|8266.3|8251.3|8253.3|8238.3|12
1617960600000|2021-04-09 09:30:00|8260.5|8245.5|8261|8246|8261.3|8246.3|8260.5|8245.5|13
1617960900000|2021-04-09 09:35:00|8261.3|8246.3|8264.5|8249.5|8267.8|8252.8|8260.5|8245.5|16
1617961200000|2021-04-09 09:40:00|8267.8|8252.8|8269.8|8254.8|8270.3|8255.3|8264.8|8249.8|6
1617961500000|2021-04-09 09:45:00|8270.3|8255.3|8269.8|8254.8|8270.3|8255.3|8268.1|8253.1|2
1617961800000|2021-04-09 09:50:00|8270.5|8255.5|8268.3|8253.3|8270.5|8255.5|8265.8|8250.8|5
1617962100000|2021-04-09 09:55:00|8268.8|8253.8|8266.6|8251.6|8269.8|8254.8|8266.1|8251.1|1
1617962400000|2021-04-09 10:00:00|8267.1|8252.1|8267.3|8252.3|8267.3|8252.3|8266.1|8251.1|1
1617962700000|2021-04-09 10:05:00|8266.8|8251.8|8267.8|8252.8|8267.8|8252.8|8266.8|8251.8|1
1617963000000|2021-04-09 10:10:00|8268|8253|8267.6|8252.6|8268.3|8253.3|8267.6|8252.6|0
1617963300000|2021-04-09 10:15:00|8267.8|8252.8|8271.4|8256.4|8271.4|8256.4|8267.1|8252.1|6
1617963600000|2021-04-09 10:20:00|8271.1|8256.1|8292.6|8277.6|8293.9|8278.9|8270.6|8255.6|103
1617963900000|2021-04-09 10:25:00|8293.1|8278.1|8299.6|8284.6|8299.6|8284.6|8292.6|8277.6|20
1617964200000|2021-04-09 10:30:00|8299.8|8284.8|8300.9|8285.9|8303.1|8288.1|8299.4|8284.4|23
1617964500000|2021-04-09 10:35:00|8300.6|8285.6|8301.4|8286.4|8301.6|8286.6|8298.1|8283.1|54
1617964800000|2021-04-09 10:40:00|8299.4|8284.4|8303.4|8288.4|8303.4|8288.4|8297.4|8282.4|10
1617965100000|2021-04-09 10:45:00|8303.8|8288.8|8302.4|8287.4|8303.9|8288.9|8302.4|8287.4|23
1617965400000|2021-04-09 10:50:00|8303.1|8288.1|8300.2|8285.2|8303.3|8288.3|8294.7|8279.7|24
1617965700000|2021-04-09 10:55:00|8300.7|8285.7|8299.7|8284.7|8301.7|8286.7|8299.2|8284.2|11
1617966000000|2021-04-09 11:00:00|8299.9|8284.9|8300.2|8285.2|8302.2|8287.2|8297.9|8282.9|71
1617966300000|2021-04-09 11:05:00|8300.4|8285.4|8300.9|8285.9|8302.9|8287.9|8297.9|8282.9|19
1617966600000|2021-04-09 11:10:00|8300.4|8285.4|8297.7|8282.7|8302.4|8287.4|8295.7|8280.7|9
1617966900000|2021-04-09 11:15:00|8297.5|8282.5|8300|8285|8300.7|8285.7|8297.2|8282.2|14
1617967200000|2021-04-09 11:20:00|8300.2|8285.2|8313|8298|8313.2|8298.2|8300|8285|49
1617967500000|2021-04-09 11:25:00|8313.2|8298.2|8315|8300|8315|8300|8309.7|8294.7|12
1617967800000|2021-04-09 11:30:00|8314.5|8299.5|8317.7|8302.7|8319.5|8304.5|8309.7|8294.7|38
1617968100000|2021-04-09 11:35:00|8317.9|8302.9|8316.5|8301.5|8320.5|8305.5|8314.7|8299.7|207
1617968400000|2021-04-09 11:40:00|8315.7|8300.7|8312.2|8297.2|8317|8302|8312|8297|43
1617968700000|2021-04-09 11:45:00|8311.3|8296.3|8313|8298|8314|8299|8309.5|8294.5|54
1617969000000|2021-04-09 11:50:00|8313.5|8298.5|8312.2|8297.2|8316.4|8301.4|8310.7|8295.7|3
1617969300000|2021-04-09 11:55:00|8312|8297|8313.3|8298.3|8314.5|8299.5|8311.4|8296.4|20
1617969600000|2021-04-09 12:00:00|8312.8|8297.8|8308|8293|8313.3|8298.3|8301.3|8286.3|48
1617969900000|2021-04-09 12:05:00|8309.8|8294.8|8306.8|8291.8|8314|8299|8306.8|8291.8|96
1617970200000|2021-04-09 12:10:00|8307|8292|8287.3|8272.3|8307.3|8292.3|8281.3|8266.3|86
1617970500000|2021-04-09 12:15:00|8287.1|8272.1|8283.3|8268.3|8291.8|8276.8|8279.8|8264.8|47
1617970800000|2021-04-09 12:20:00|8283.6|8268.6|8273.8|8258.8|8284.8|8269.8|8270.1|8255.1|49
1617971100000|2021-04-09 12:25:00|8273.1|8258.1|8272.1|8257.1|8275.8|8260.8|8267.1|8252.1|38
1617971400000|2021-04-09 12:30:00|8271.6|8256.6|8269.9|8254.9|8277.8|8262.8|8269.6|8254.6|105
1617971700000|2021-04-09 12:35:00|8270.1|8255.1|8266.1|8251.1|8280.9|8265.9|8265.6|8250.6|94
1617972000000|2021-04-09 12:40:00|8265.5|8250.5|8259.6|8244.6|8266.4|8251.4|8256.9|8241.9|33
1617972300000|2021-04-09 12:45:00|8261.1|8246.1|8281.4|8266.4|8281.4|8266.4|8260.9|8245.9|79
1617972600000|2021-04-09 12:50:00|8280.9|8265.9|8284.2|8269.2|8284.2|8269.2|8267.7|8252.7|170
1617972900000|2021-04-09 12:55:00|8283.9|8268.9|8291.9|8276.9|8304.2|8289.2|8283.4|8268.4|85
1617973200000|2021-04-09 13:00:00|8291.4|8276.4|8301.7|8286.7|8302.9|8287.9|8285.9|8270.9|37
1617973500000|2021-04-09 13:05:00|8301.9|8286.9|8310.5|8295.5|8312.7|8297.7|8297.2|8282.2|32
1617973800000|2021-04-09 13:10:00|8309.1|8294.1|8293.5|8278.5|8310.1|8295.1|8290|8275|143
1617974100000|2021-04-09 13:15:00|8293.2|8278.2|8301|8286|8303.9|8288.9|8293.2|8278.2|51
1617974400000|2021-04-09 13:20:00|8300.5|8285.5|8292.9|8277.9|8303.7|8288.7|8292.9|8277.9|108
1617974700000|2021-04-09 13:25:00|8293.2|8278.2|8288.7|8273.7|8293.5|8278.5|8280.5|8265.5|57
1617975000000|2021-04-09 13:30:00|8289|8274|8295.3|8280.3|8295.3|8280.3|8277|8262|222
1617975300000|2021-04-09 13:35:00|8295.1|8280.1|8300|8285|8302.5|8287.5|8290|8275|229
1617975600000|2021-04-09 13:40:00|8296.5|8281.5|8292.3|8277.3|8298|8283|8285.5|8270.5|270
1617975900000|2021-04-09 13:45:00|8291.8|8276.8|8319.3|8304.3|8320.8|8305.8|8290.8|8275.8|230
1617976200000|2021-04-09 13:50:00|8319.1|8304.1|8300.4|8285.4|8319.1|8304.1|8298.4|8283.4|302
1617976500000|2021-04-09 13:55:00|8300.1|8285.1|8297.4|8282.4|8308.1|8293.1|8294.6|8279.6|389
1617976800000|2021-04-09 14:00:00|8296.6|8281.6|8289.7|8274.7|8302.9|8287.9|8288.7|8273.7|253
1617977100000|2021-04-09 14:05:00|8286.4|8271.4|8300.7|8285.7|8300.7|8285.7|8279.9|8264.9|230
1617977400000|2021-04-09 14:10:00|8301|8286|8305|8290|8305|8290|8291.7|8276.7|222
1617977700000|2021-04-09 14:15:00|8303.7|8288.7|8285.5|8270.5|8304.1|8289.1|8285.5|8270.5|124
1617978000000|2021-04-09 14:20:00|8284.2|8269.2|8292.7|8277.7|8294.4|8279.4|8281.5|8266.5|119
1617978300000|2021-04-09 14:25:00|8292.5|8277.5|8284.9|8269.9|8293.5|8278.5|8279.7|8264.7|106
1617978600000|2021-04-09 14:30:00|8294.7|8279.7|8295.2|8280.2|8297.4|8282.4|8270.4|8255.4|207
1617978900000|2021-04-09 14:35:00|8295.4|8280.4|8284.5|8269.5|8295.4|8280.4|8281|8266|103
1617979200000|2021-04-09 14:40:00|8284|8269|8272.6|8257.6|8286.2|8271.2|8263.6|8248.6|152
1617979500000|2021-04-09 14:45:00|8275.8|8260.8|8273|8258|8286.1|8271.1|8269.8|8254.8|307
1617979800000|2021-04-09 14:50:00|8273.2|8258.2|8278.7|8263.7|8282.2|8267.2|8270.2|8255.2|219
1617980100000|2021-04-09 14:55:00|8279.7|8264.7|8278.5|8263.5|8284.4|8269.4|8273.4|8258.4|108
1617980400000|2021-04-09 15:00:00|8279|8264|8283.5|8268.5|8285.7|8270.7|8276.4|8261.4|224
1617980700000|2021-04-09 15:05:00|8283.2|8268.2|8294|8279|8302|8287|8279.7|8264.7|264
1617981000000|2021-04-09 15:10:00|8295|8280|8297.5|8282.5|8301.4|8286.4|8290.2|8275.2|148
1617981300000|2021-04-09 15:15:00|8298.7|8283.7|8315.9|8300.9|8318.5|8303.5|8298.4|8283.4|109
1617981600000|2021-04-09 15:20:00|8316.4|8301.4|8318.3|8303.3|8327.2|8312.2|8310.7|8295.7|185
1617981900000|2021-04-09 15:25:00|8317.8|8302.8|8319.5|8304.5|8322|8307|8315.7|8300.7|88
1617982200000|2021-04-09 15:30:00|8320.2|8305.2|8310.5|8295.5|8324|8309|8309.8|8294.8|118
1617982500000|2021-04-09 15:35:00|8310.3|8295.3|8315.5|8300.5|8315.8|8300.8|8305.5|8290.5|91
1617982800000|2021-04-09 15:40:00|8315|8300|8305.9|8290.9|8315.5|8300.5|8305.8|8290.8|166
1617983100000|2021-04-09 15:45:00|8304.2|8289.2|8313|8298|8313.2|8298.2|8300.1|8285.1|98
1617983400000|2021-04-09 15:50:00|8313.2|8298.2|8307.5|8292.5|8314|8299|8302|8287|77
1617983700000|2021-04-09 15:55:00|8308.1|8293.1|8315.5|8300.5|8315.5|8300.5|8302.8|8287.8|177
1617984000000|2021-04-09 16:00:00|8318|8303|8376.5|8361.5|8416.9|8401.9|8318|8303|729
1617984300000|2021-04-09 16:05:00|8371.7|8356.7|8351.6|8336.6|8378.8|8363.8|8351.1|8336.1|263
1617984600000|2021-04-09 16:10:00|8350.9|8335.9|8340.9|8325.9|8355.4|8340.4|8335.4|8320.4|345
1617984900000|2021-04-09 16:15:00|8340.4|8325.4|8348.9|8333.9|8351.9|8336.9|8336.4|8321.4|161
1617985200000|2021-04-09 16:20:00|8348.2|8333.2|8342.2|8327.2|8350.4|8335.4|8341.9|8326.9|137
1617985500000|2021-04-09 16:25:00|8342.7|8327.7|8319.4|8304.4|8344.2|8329.2|8319.4|8304.4|172
1617985800000|2021-04-09 16:30:00|8317|8302|8304.2|8289.2|8335.2|8320.2|8302.5|8287.5|144
1617986100000|2021-04-09 16:35:00|8304|8289|8302.1|8287.1|8317.2|8302.2|8300.3|8285.3|151
1617986400000|2021-04-09 16:40:00|8301.5|8286.5|8304|8289|8308.8|8293.8|8299|8284|136
1617986700000|2021-04-09 16:45:00|8303.8|8288.8|8286.3|8271.3|8304|8289|8283.8|8268.8|187
1617987000000|2021-04-09 16:50:00|8285.5|8270.5|8283.3|8268.3|8292.8|8277.8|8274|8259|274
1617987300000|2021-04-09 16:55:00|8282.8|8267.8|8302.2|8287.2|8307.7|8292.7|8281.1|8266.1|265
1617987600000|2021-04-09 17:00:00|8300|8285|8285.5|8270.5|8300|8285|8285.2|8270.2|66
1617987900000|2021-04-09 17:05:00|8286|8271|8281.7|8266.7|8286|8271|8275.5|8260.5|80
1617988200000|2021-04-09 17:10:00|8281|8266|8284.5|8269.5|8290.2|8275.2|8280|8265|94
1617988500000|2021-04-09 17:15:00|8285|8270|8283.3|8268.3|8285.7|8270.7|8273.5|8258.5|118
1617988800000|2021-04-09 17:20:00|8283.7|8268.7|8271.3|8256.3|8285.2|8270.2|8260|8245|186
1617989100000|2021-04-09 17:25:00|8271|8256|8267.3|8252.3|8275.5|8260.5|8266|8251|108
1617989400000|2021-04-09 17:30:00|8265.5|8250.5|8270|8255|8274.8|8259.8|8262.5|8247.5|43
1617989700000|2021-04-09 17:35:00|8269.7|8254.7|8286.3|8271.3|8289.6|8274.6|8269.7|8254.7|224
1617990000000|2021-04-09 17:40:00|8286.1|8271.1|8290.1|8275.1|8293.3|8278.3|8278.1|8263.1|55
1617990300000|2021-04-09 17:45:00|8289.2|8274.2|8283.9|8268.9|8291.9|8276.9|8283.9|8268.9|138
1617990600000|2021-04-09 17:50:00|8284.4|8269.4|8288.9|8273.9|8288.9|8273.9|8279.9|8264.9|153
1617990900000|2021-04-09 17:55:00|8289.4|8274.4|8295.1|8280.1|8301.1|8286.1|8284.4|8269.4|128
1617991200000|2021-04-09 18:00:00|8296|8281|8286.7|8271.7|8297.6|8282.6|8283.6|8268.6|207
1617991500000|2021-04-09 18:05:00|8287.7|8272.7|8276.7|8261.7|8287.9|8272.9|8271|8256|196
1617991800000|2021-04-09 18:10:00|8277.1|8262.1|8327.4|8312.4|8331.9|8316.9|8261.2|8246.2|2467
1617992100000|2021-04-09 18:15:00|8326.9|8311.9|8313.2|8298.2|8331.4|8316.4|8308.9|8293.9|553
1617992400000|2021-04-09 18:20:00|8313.4|8298.4|8313.4|8298.4|8313.4|8298.4|8313.4|8298.4|0
1618189200000|2021-04-12 01:00:00|8339.5|8314.5|8312.4|8297.4|8342.8|8322.3|8312.4|8297.4|58
1618189500000|2021-04-12 01:05:00|8311.1|8296.1|8264.1|8249.1|8311.1|8296.1|8253.8|8236.4|38
1618189800000|2021-04-12 01:10:00|8263.8|8248.8|8277.1|8262.1|8278.6|8263.6|8263.8|8248.8|15
1618190100000|2021-04-12 01:15:00|8277.6|8262.6|8282.4|8267.4|8284.2|8267.4|8277.6|8258.1|1
1618190400000|2021-04-12 01:20:00|8282.2|8267.2|8270.7|8255.7|8282.2|8267.2|8265.7|8250.7|2
1618190700000|2021-04-12 01:25:00|8270.3|8255.3|8260|8245|8270.3|8255.3|8257.7|8242.7|34
1618191000000|2021-04-12 01:30:00|8260.2|8245.2|8257.9|8242.9|8261.3|8246.3|8255.4|8240.4|34
1618191300000|2021-04-12 01:35:00|8257.1|8242.1|8255.4|8240.4|8257.9|8242.9|8254.5|8239.5|19
1618191600000|2021-04-12 01:40:00|8255.9|8240.9|8261.4|8246.4|8265.2|8250.2|8255.1|8240.1|8
1618191900000|2021-04-12 01:45:00|8261.9|8246.9|8259.6|8244.6|8266.9|8251.9|8259.2|8244.2|11
1618192200000|2021-04-12 01:50:00|8259.9|8244.9|8276.4|8251.4|8282.3|8251.7|8259.2|8241.1|7
1618192500000|2021-04-12 01:55:00|8276.6|8251.6|8256.2|8241.2|8276.6|8251.6|8255.7|8240.7|3
1618192800000|2021-04-12 02:00:00|8255.4|8240.4|8246.6|8231.6|8255.4|8240.4|8243.9|8228.9|19
1618193100000|2021-04-12 02:05:00|8246.8|8231.8|8272.3|8234.8|8274.4|8236.9|8246.8|8231.4|4
1618193400000|2021-04-12 02:10:00|8272.1|8234.6|8266.2|8241.2|8272.1|8241.2|8263.7|8232.7|1
1618193700000|2021-04-12 02:15:00|8265.9|8240.9|8247.2|8232.2|8265.9|8246.5|8246.8|8231.8|27
1618194000000|2021-04-12 02:20:00|8247.3|8232.3|8247.3|8232.3|8247.3|8232.3|8247.3|8232.3|0
1618194300000|2021-04-12 02:25:00|8247.8|8232.8|8255.8|8240.8|8259.1|8244.1|8247.8|8232.8|3
1618194600000|2021-04-12 02:30:00|8254.2|8239.2|8245.8|8230.8|8254.2|8239.2|8245.8|8230.8|2
1618194900000|2021-04-12 02:35:00|8245.6|8230.6|8245.1|8230.1|8245.6|8230.6|8245.1|8230.1|0
1618195200000|2021-04-12 02:40:00|8244.6|8229.6|8241.5|8226.5|8245.1|8230.1|8241|8226|6
1618195500000|2021-04-12 02:45:00|8239.8|8224.8|8246.8|8231.8|8246.8|8231.8|8239.8|8224.8|10
1618195800000|2021-04-12 02:50:00|8246.6|8231.6|8247|8232|8247|8232|8242|8227|13
1618196100000|2021-04-12 02:55:00|8246.5|8231.5|8246.5|8231.5|8247|8232|8245|8230|3
1618196400000|2021-04-12 03:00:00|8247|8232|8245.2|8230.2|8247|8232|8245|8230|0
1618196700000|2021-04-12 03:05:00|8245|8230|8244.7|8229.7|8245.2|8230.2|8244.5|8229.5|8
1618197000000|2021-04-12 03:10:00|||||||||1
1618197300000|2021-04-12 03:15:00|8244.8|8229.8|8242.3|8227.3|8244.8|8229.8|8242.3|8227.3|0
1618197600000|2021-04-12 03:20:00|8242.6|8227.6|8242.6|8227.6|8242.6|8227.6|8242.3|8227.3|4
1618197900000|2021-04-12 03:25:00|8242.4|8227.4|8243.8|8228.8|8244.8|8229.8|8242.4|8227.4|2
1618198200000|2021-04-12 03:30:00|8243.6|8228.6|8243.6|8228.6|8244.1|8229.1|8243.6|8228.6|1
1618198500000|2021-04-12 03:35:00|8243.8|8228.8|8244.1|8229.1|8244.1|8229.1|8243.8|8228.8|0
1618198800000|2021-04-12 03:40:00|8243.9|8228.9|8244.1|8229.1|8244.1|8229.1|8243.6|8228.6|0
1618199100000|2021-04-12 03:45:00|8243.6|8228.6|8244.1|8229.1|8244.1|8229.1|8243.6|8228.6|1
1618199700000|2021-04-12 03:55:00|8244.6|8229.6|8244.9|8229.9|8245.3|8230.3|8244.6|8229.6|1
1618200600000|2021-04-12 04:10:00|8245.1|8230.1|8245.6|8230.6|8246.1|8231.1|8245.1|8230.1|4
1618200900000|2021-04-12 04:15:00|8245.4|8230.4|8246.9|8231.9|8247.1|8232.1|8245.4|8230.4|2
1618201200000|2021-04-12 04:20:00|8246.6|8231.6|8246.7|8231.7|8246.7|8231.7|8246.6|8231.6|0
1618201500000|2021-04-12 04:25:00|8248.4|8233.4|8247.7|8232.7|8248.4|8233.4|8247.7|8232.7|1
1618201800000|2021-04-12 04:30:00|8249.2|8234.2|8249.2|8234.2|8249.2|8234.2|8249.2|8234.2|0
1618203300000|2021-04-12 04:55:00|8248.8|8233.8|8248.8|8233.8|8248.8|8233.8|8248.8|8233.8|17
1618203600000|2021-04-12 05:00:00|8247.1|8232.1|8247.3|8232.3|8247.3|8232.3|8247.1|8232.1|5
1618204500000|2021-04-12 05:15:00|8247.5|8232.5|8247.5|8232.5|8247.5|8232.5|8247.5|8232.5|1
1618205100000|2021-04-12 05:25:00|8247.6|8232.6|8247.6|8232.6|8247.6|8232.6|8247.6|8232.6|0
1618205400000|2021-04-12 05:30:00|8244.8|8229.8|8221.1|8206.1|8244.8|8229.8|8221.1|8206.1|12
1618205700000|2021-04-12 05:35:00|8222.3|8207.3|8206.1|8191.1|8228.6|8213.6|8206.1|8191.1|33
1618206000000|2021-04-12 05:40:00|8205.9|8190.9|8213.2|8198.2|8213.2|8198.2|8204.1|8189.1|20
1618206300000|2021-04-12 05:45:00|8213.6|8198.6|8213.1|8198.1|8213.9|8198.9|8213.1|8198.1|2
1618206600000|2021-04-12 05:50:00|8212.9|8197.9|8201.6|8176.6|8215.1|8200.1|8191.8|8176.6|64
1618206900000|2021-04-12 05:55:00|8202|8177|8188.6|8173.6|8202.3|8182.1|8184.9|8169.9|48
1618207200000|2021-04-12 06:00:00|8188.4|8173.4|8185.6|8170.6|8189.8|8174.8|8184.1|8169.1|17
1618207500000|2021-04-12 06:05:00|8188.1|8173.1|8188.1|8173.1|8189.1|8174.1|8186.1|8171.1|2
1618207800000|2021-04-12 06:10:00|8188.3|8173.3|8187.1|8172.1|8189.6|8174.6|8185.8|8170.8|4
1618208100000|2021-04-12 06:15:00|8187.3|8172.3|8197.2|8182.2|8197.7|8182.7|8186.8|8171.8|5
1618208400000|2021-04-12 06:20:00|8197.4|8182.4|8214.9|8199.9|8217.4|8202.4|8197.2|8182.2|15
1618208700000|2021-04-12 06:25:00|8215.1|8200.1|8225.2|8210.2|8227.7|8212.7|8214.9|8199.9|10
1618209000000|2021-04-12 06:30:00|8225.7|8210.7|8252.5|8227.5|8253.5|8233.7|8225.2|8210.2|7
1618209300000|2021-04-12 06:35:00|8253.5|8228.5|8244.3|8229.3|8256|8240|8238.8|8223.8|14
1618209600000|2021-04-12 06:40:00|8244.7|8229.7|8250.3|8235.3|8270.7|8252|8244.7|8223.6|5
1618209900000|2021-04-12 06:45:00|8248.8|8233.8|8249.8|8234.8|8252.8|8237.8|8243.8|8228.8|2
1618210200000|2021-04-12 06:50:00|8250|8235|8259|8244|8263.4|8248.4|8249.8|8234.8|67
1618210500000|2021-04-12 06:55:00|8258.8|8243.8|8248.7|8233.7|8259|8244|8248.7|8233.7|0
1618210800000|2021-04-12 07:00:00|8247.7|8232.7|8261|8223.5|8261|8232.7|8239|8222.7|7
1618211100000|2021-04-12 07:05:00|8254.5|8229.5|8246.8|8231.8|8261|8232.4|8246.8|8223.5|0
1618211400000|2021-04-12 07:10:00|8245.8|8230.8|8256.2|8231.2|8261|8231.8|8242.7|8223.5|2
1618211700000|2021-04-12 07:15:00|8256.4|8231.4|8256|8231|8256.5|8235|8248.8|8228|14
1618212300000|2021-04-12 07:25:00|8255.7|8230.7|8250.5|8235.5|8255.7|8235.5|8250.3|8230.7|1
1618212600000|2021-04-12 07:30:00|8250.1|8235.1|8248.3|8233.3|8250.1|8235.1|8248.3|8233.3|0
1618212900000|2021-04-12 07:35:00|8248|8233|8257.1|8232.1|8257.1|8233|8245.9|8228.5|2
1618213200000|2021-04-12 07:40:00|8251.9|8236.9|8247.1|8232.1|8251.9|8236.9|8246.9|8231.9|0
1618213500000|2021-04-12 07:45:00|8246.3|8231.3|8246.1|8231.1|8246.3|8231.3|8246.1|8231.1|0
1618213800000|2021-04-12 07:50:00|8245.9|8230.9|8239.8|8224.8|8245.9|8230.9|8232.9|8217.9|11
1618214100000|2021-04-12 07:55:00|8239.6|8224.6|8240.1|8225.1|8240.3|8225.3|8239.6|8224.6|0
1618214400000|2021-04-12 08:00:00|8240.3|8225.3|8240.8|8225.8|8240.8|8225.8|8240.3|8225.3|0
1618214700000|2021-04-12 08:05:00|8241.3|8226.3|8246.1|8231.1|8246.1|8231.1|8241.3|8226.3|4
1618215000000|2021-04-12 08:10:00|8246.3|8231.3|8245.8|8230.8|8246.6|8231.6|8245.8|8230.8|1
1618215300000|2021-04-12 08:15:00|8243.6|8228.6|8242.9|8227.9|8249.4|8234.4|8239.9|8224.9|11
1618215600000|2021-04-12 08:20:00|8243.1|8228.1|8240.9|8225.9|8243.9|8228.9|8240.9|8225.9|0
1618215900000|2021-04-12 08:25:00|8243.1|8228.1|8243.1|8228.1|8243.1|8228.1|8243.1|8228.1|0
1618216200000|2021-04-12 08:30:00|8242.8|8227.8|8233.3|8218.3|8243.3|8227.8|8232.8|8215.6|10
1618216500000|2021-04-12 08:35:00|8233.4|8218.4|8239.4|8224.4|8239.4|8224.4|8231.4|8216.4|1
1618216800000|2021-04-12 08:40:00|8238.9|8223.9|8239.7|8224.7|8239.7|8224.7|8238.7|8223.7|0
1618217400000|2021-04-12 08:50:00|8243.4|8228.4|8248.5|8233.5|8249.5|8234.5|8243.4|8228.4|7
1618218000000|2021-04-12 09:00:00|8248.7|8233.7|8249|8234|8249|8234|8248.7|8233.7|0
1618218300000|2021-04-12 09:05:00|||||||||4
1618218600000|2021-04-12 09:10:00|8249.2|8234.2|8262.7|8247.7|8263.2|8248.2|8249.2|8234.2|15
1618218900000|2021-04-12 09:15:00|8266.9|8251.9|8275.2|8260.2|8275.2|8260.2|8266.9|8251.9|15
1618219200000|2021-04-12 09:20:00|8275|8260|8297.7|8282.7|8297.7|8282.7|8275|8260|15
1618219500000|2021-04-12 09:25:00|8297.3|8282.3|8271.5|8256.5|8297.3|8282.3|8271.2|8256.2|6
1618219800000|2021-04-12 09:30:00|8271.2|8256.2|8273|8258|8281.2|8261.4|8271.2|8256.2|30
1618220100000|2021-04-12 09:35:00|8273.2|8258.2|8273|8258|8275.3|8260.3|8273|8258|1
1618220400000|2021-04-12 09:40:00|8273.2|8258.2|8273.1|8258.1|8273.2|8258.2|8273|8258|2
1618220700000|2021-04-12 09:45:00|8272.8|8257.8|8263.6|8248.6|8272.8|8257.8|8262.1|8247.1|65
1618221000000|2021-04-12 09:50:00|8263.2|8248.2|8258.1|8243.1|8263.6|8248.6|8257.6|8242.6|101
1618221300000|2021-04-12 09:55:00|8257.3|8242.3|8253|8238|8257.3|8242.3|8251.8|8236.8|71
1618221600000|2021-04-12 10:00:00|8253.2|8238.2|8257.5|8242.5|8257.5|8242.5|8252.2|8237.2|4
1618221900000|2021-04-12 10:05:00|8256.7|8241.7|8256.5|8241.5|8263.7|8243.1|8256.5|8238.7|4
1618222200000|2021-04-12 10:10:00|8256|8241|8250.6|8235.6|8256|8241|8250.6|8235.6|15
1618222500000|2021-04-12 10:15:00|8250|8235|8250.1|8235.1|8250.1|8235.1|8250|8235|9
1618222800000|2021-04-12 10:20:00|8248.1|8233.1|8242.1|8227.1|8248.6|8233.6|8242.1|8227.1|4
1618223100000|2021-04-12 10:25:00|8241.8|8226.8|8244.5|8229.5|8245.6|8230.6|8239.3|8224.3|19
1618223400000|2021-04-12 10:30:00|8241.3|8226.3|8237|8222|8242.3|8227.3|8231.3|8216.3|29
1618223700000|2021-04-12 10:35:00|8240.8|8225.8|8245.3|8230.3|8245.3|8230.3|8240.8|8225.8|9
1618224000000|2021-04-12 10:40:00|8245.1|8230.1|8247.4|8232.4|8247.6|8232.6|8245.1|8230.1|4
1618224300000|2021-04-12 10:45:00|8247.2|8232.2|8245.4|8230.4|8247.2|8232.2|8245.4|8230.4|8
1618224600000|2021-04-12 10:50:00|8245.2|8230.2|8247.9|8232.9|8248.4|8233.4|8245.2|8230.2|2
1618224900000|2021-04-12 10:55:00|8249.7|8234.7|8260.9|8245.9|8261.1|8246.1|8249.7|8234.7|14
1618225200000|2021-04-12 11:00:00|8260.6|8245.6|8269.2|8254.2|8269.4|8254.4|8260.4|8245.4|53
1618225500000|2021-04-12 11:05:00|8268.9|8253.9|8265.7|8250.7|8268.9|8253.9|8265.7|8250.7|4
1618225800000|2021-04-12 11:10:00|8265.1|8250.1|8267.4|8252.4|8270.4|8255.4|8265.1|8250.1|10
1618226100000|2021-04-12 11:15:00|8267.2|8252.2|8266.7|8251.7|8267.4|8252.4|8262.4|8247.4|22
1618226400000|2021-04-12 11:20:00|8265.4|8250.4|8258.7|8243.7|8265.4|8250.4|8258.7|8243.7|15
1618226700000|2021-04-12 11:25:00|8258.9|8243.9|8258.5|8243.5|8258.9|8243.9|8255.7|8240.7|101
1618227000000|2021-04-12 11:30:00|8258.3|8243.3|8252.3|8237.3|8258.3|8243.3|8252.3|8237.3|3
1618227300000|2021-04-12 11:35:00|8252.8|8237.8|8259|8244|8259.2|8244.2|8252.3|8237.3|2
1618227600000|2021-04-12 11:40:00|8257.4|8242.4|8264.5|8239.5|8266.8|8250.5|8255|8239|18
1618227900000|2021-04-12 11:45:00|8268.4|8243.4|8268.3|8253.3|8271|8256|8266.2|8243.4|6
1618228200000|2021-04-12 11:50:00|8272.2|8247.2|8269.9|8254.9|8272.2|8255.1|8268.3|8246.1|15
1618228500000|2021-04-12 11:55:00|8269.7|8254.7|8241.3|8226.3|8269.7|8254.7|8241.3|8226.3|64
1618228800000|2021-04-12 12:00:00|8241.6|8226.6|8230.7|8215.7|8241.6|8226.6|8230.7|8215.7|154
1618229100000|2021-04-12 12:05:00|8231|8216|8221.3|8206.3|8234.2|8219.2|8219.8|8204.8|101
1618229400000|2021-04-12 12:10:00|8219.7|8204.7|8208|8193|8219.7|8204.7|8206.3|8191.3|95
1618229700000|2021-04-12 12:15:00|8210.8|8195.8|8206.3|8191.3|8226.5|8211.5|8204.8|8189.8|55
1618230000000|2021-04-12 12:20:00|8205.8|8190.8|8205.8|8190.8|8208.5|8193.5|8195.5|8180.5|93
1618230300000|2021-04-12 12:25:00|8207.3|8192.3|8205.6|8190.6|8209.4|8194.4|8201.5|8186.5|74
1618230600000|2021-04-12 12:30:00|8205|8190|8214.1|8199.1|8214.6|8199.6|8195.9|8180.9|101
1618230900000|2021-04-12 12:35:00|8211.6|8196.6|8193.1|8178.1|8212.1|8197.1|8193.1|8178.1|103
1618231200000|2021-04-12 12:40:00|8193.3|8178.3|8197.4|8182.4|8204.9|8189.9|8193.3|8178.3|80
1618231500000|2021-04-12 12:45:00|8197.6|8182.6|8195.1|8180.1|8202.8|8187.8|8193.9|8178.9|91
1618231800000|2021-04-12 12:50:00|8194.9|8179.9|8181.2|8166.2|8194.9|8179.9|8175.9|8160.9|152
1618232100000|2021-04-12 12:55:00|8183.5|8168.5|8182.6|8167.6|8184.2|8169.2|8175.8|8160.8|106
1618232400000|2021-04-12 13:00:00|8183.6|8168.6|8198.1|8183.1|8211.6|8196.6|8183.6|8168.6|899
1618232700000|2021-04-12 13:05:00|8197.9|8182.9|8194.4|8179.4|8201.4|8186.4|8184.4|8169.4|82
1618233000000|2021-04-12 13:10:00|8192.1|8177.1|8189.3|8174.3|8193.9|8178.9|8183.9|8168.9|73
1618233300000|2021-04-12 13:15:00|8189.9|8174.9|8181.9|8166.9|8190.4|8175.4|8180.4|8165.4|91
1618233600000|2021-04-12 13:20:00|8182.2|8167.2|8182.4|8167.4|8189.9|8174.9|8175.4|8160.4|131
1618233900000|2021-04-12 13:25:00|8183|8168|8183.7|8168.7|8195.2|8180.2|8181.1|8166.1|89
1618234200000|2021-04-12 13:30:00|8183.4|8168.4|8168.4|8153.4|8184.7|8169.7|8160.4|8145.4|298
1618234500000|2021-04-12 13:35:00|8171.9|8156.9|8185.4|8170.4|8185.7|8170.7|8157.9|8142.9|278
1618234800000|2021-04-12 13:40:00|8185.7|8170.7|8212.6|8197.6|8219|8204|8175.2|8160.2|237
1618235100000|2021-04-12 13:45:00|8212.1|8197.1|8215.9|8200.9|8219.5|8204.5|8200.4|8185.4|260
1618235400000|2021-04-12 13:50:00|8216.2|8201.2|8209.6|8194.6|8225.8|8210.8|8204.3|8189.3|166
1618235700000|2021-04-12 13:55:00|8209.1|8194.1|8202.5|8187.5|8217.1|8202.1|8198.5|8183.5|139
1618236000000|2021-04-12 14:00:00|8202.3|8187.3|8203.1|8188.1|8215.7|8200.7|8201.4|8186.4|270
1618236300000|2021-04-12 14:05:00|8199.1|8184.1|8209.1|8194.1|8210.5|8195.5|8194.9|8179.9|106
1618236600000|2021-04-12 14:10:00|8209.7|8194.7|8201.9|8186.9|8214.4|8199.4|8198.2|8183.2|84
1618236900000|2021-04-12 14:15:00|8202.4|8187.4|8196.2|8181.2|8219.6|8204.6|8188.1|8173.1|184
1618237200000|2021-04-12 14:20:00|8195.9|8180.9|8168.4|8153.4|8195.9|8180.9|8168.4|8153.4|286
1618237500000|2021-04-12 14:25:00|8167.9|8152.9|8160.8|8145.8|8171.4|8156.4|8156.1|8141.1|260
1618237800000|2021-04-12 14:30:00|8161|8146|8163.3|8148.3|8169.9|8154.9|8153.4|8138.4|374
1618238100000|2021-04-12 14:35:00|8163.1|8148.1|8151.9|8136.9|8165.5|8150.5|8147.9|8132.9|304
1618238400000|2021-04-12 14:40:00|8151.7|8136.7|8145.2|8130.2|8161.2|8146.2|8145.2|8130.2|317
1618238700000|2021-04-12 14:45:00|8145|8130|8143.1|8128.1|8149.4|8134.4|8134.1|8119.1|208
1618239000000|2021-04-12 14:50:00|8142.8|8127.8|8160.8|8145.8|8160.8|8145.8|8142.3|8127.3|1249
1618239300000|2021-04-12 14:55:00|8161.1|8146.1|8155|8140|8161.1|8146.1|8144.1|8129.1|419
1618239600000|2021-04-12 15:00:00|8154.4|8139.4|8152.1|8137.1|8164.3|8149.3|8151.5|8136.5|104
1618239900000|2021-04-12 15:05:00|8152.3|8137.3|8163.8|8148.8|8164.1|8149.1|8150.3|8135.3|115
1618240200000|2021-04-12 15:10:00|8162.5|8147.5|8175.8|8160.8|8177.1|8162.1|8157|8142|133
1618240500000|2021-04-12 15:15:00|8175.6|8160.6|8175.4|8160.4|8176.3|8161.3|8165.1|8150.1|116
1618240800000|2021-04-12 15:20:00|8175.5|8160.5|8173.6|8158.6|8183.1|8168.1|8172.8|8157.8|120
1618241100000|2021-04-12 15:25:00|8173.3|8158.3|8166.4|8151.4|8173.3|8158.3|8165.6|8150.6|145
1618241400000|2021-04-12 15:30:00|8166.3|8151.3|8160.3|8145.3|8167.4|8152.4|8158.9|8143.9|113
1618241700000|2021-04-12 15:35:00|8160.6|8145.6|8166.4|8151.4|8177.6|8162.6|8160.6|8145.6|116
1618242000000|2021-04-12 15:40:00|8166.2|8151.2|8163.6|8148.6|8169.4|8154.4|8161.8|8146.8|161
1618242300000|2021-04-12 15:45:00|8163.4|8148.4|8151.7|8136.7|8163.4|8148.4|8149.2|8134.2|119
1618242600000|2021-04-12 15:50:00|8151.4|8136.4|8148.7|8133.7|8152.9|8137.9|8143.5|8128.5|95
1618242900000|2021-04-12 15:55:00|8149|8134|8147.1|8132.1|8153.7|8138.7|8143.2|8128.2|185
1618243200000|2021-04-12 16:00:00|8147.6|8132.6|8152.1|8137.1|8154.7|8139.7|8144.4|8129.4|87
1618243500000|2021-04-12 16:05:00|8152.7|8137.7|8153.9|8138.9|8159.1|8144.1|8148.1|8133.1|79
1618243800000|2021-04-12 16:10:00|8153.6|8138.6|8155.6|8140.6|8163.4|8148.4|8152.6|8137.6|70
1618244100000|2021-04-12 16:15:00|8155.9|8140.9|8159.9|8144.9|8159.9|8144.9|8149.1|8134.1|131
1618244400000|2021-04-12 16:20:00|8159.6|8144.6|8167.3|8152.3|8167.3|8152.3|8158.6|8143.6|195
1618244700000|2021-04-12 16:25:00|8167|8152|8165.2|8150.2|8168.4|8153.4|8158.4|8143.4|122
1618245000000|2021-04-12 16:30:00|8163.9|8148.9|8170|8155|8174.9|8159.9|8160.9|8145.9|242
1618245300000|2021-04-12 16:35:00|8170.3|8155.3|8171.3|8156.3|8172.3|8157.3|8163|8148|124
1618245600000|2021-04-12 16:40:00|8173.3|8158.3|8180|8165|8182.5|8167.5|8173.2|8158.2|172
1618245900000|2021-04-12 16:45:00|8180.2|8165.2|8184.2|8169.2|8188.5|8173.5|8176.2|8161.2|70
1618246200000|2021-04-12 16:50:00|8182.2|8167.2|8183.4|8168.4|8184.4|8169.4|8176.7|8161.7|242
1618246500000|2021-04-12 16:55:00|8182.1|8167.1|8177.1|8162.1|8182.9|8167.9|8170.9|8155.9|115
1618246800000|2021-04-12 17:00:00|8176.8|8161.8|8172.8|8157.8|8176.8|8161.8|8170.5|8155.5|69
1618247100000|2021-04-12 17:05:00|8172.2|8157.2|8173.8|8158.8|8174.3|8159.3|8163.8|8148.8|70
1618247400000|2021-04-12 17:10:00|8173.5|8158.5|8166.3|8151.3|8173.5|8158.5|8161.7|8146.7|50
1618247700000|2021-04-12 17:15:00|8166.8|8151.8|8151.8|8136.8|8166.8|8151.8|8151.8|8136.8|174
1618248000000|2021-04-12 17:20:00|8153.3|8138.3|8143.5|8128.5|8153.3|8138.3|8141|8126|152
1618248300000|2021-04-12 17:25:00|8143.2|8128.2|8155|8140|8155|8140|8141.7|8126.7|291
1618248600000|2021-04-12 17:30:00|8154.8|8139.8|8154.6|8139.6|8160.3|8145.3|8153|8138|164
1618248900000|2021-04-12 17:35:00|8154.1|8139.1|8158.2|8143.2|8161.7|8146.7|8146.7|8131.7|161
1618249200000|2021-04-12 17:40:00|8158.7|8143.7|8161.3|8146.3|8161.8|8146.8|8151.8|8136.8|229
1618249500000|2021-04-12 17:45:00|8161.8|8146.8|8145.1|8130.1|8161.8|8146.8|8144.3|8129.3|288
1618249800000|2021-04-12 17:50:00|8145.9|8130.9|8142.2|8127.2|8148.8|8133.8|8139.7|8124.7|209
1618250100000|2021-04-12 17:55:00|8141.7|8126.7|8129.4|8114.4|8141.9|8126.9|8126.7|8111.7|234
1618250400000|2021-04-12 18:00:00|8129|8114|8129.4|8114.4|8134.3|8119.3|8127.2|8112.2|390
1618250700000|2021-04-12 18:05:00|8129.1|8114.1|8127.8|8112.8|8139.6|8124.6|8127.8|8112.8|396
1618251000000|2021-04-12 18:10:00|8127.6|8112.6|8100.9|8085.9|8127.6|8112.6|8099.2|8084.2|1736
1618251300000|2021-04-12 18:15:00|8102.4|8087.4|8099.8|8084.8|8105.9|8090.9|8093.8|8078.8|630
1618275600000|2021-04-13 01:00:00|8105.6|8090.6|8132.5|8117.5|8140.8|8117.5|8098.4|8083.4|45
1618275900000|2021-04-13 01:05:00|8131.4|8116.4|8117.5|8102.5|8131.5|8116.5|8117.5|8102.5|13
1618276200000|2021-04-13 01:10:00|8115.4|8100.4|8097.8|8082.8|8115.4|8100.4|8096.8|8081.8|34
1618276500000|2021-04-13 01:15:00|8097.6|8082.6|8093.4|8078.4|8109|8082.6|8079.3|8064.3|71
1618276800000|2021-04-13 01:20:00|8101.2|8086.2|8133.9|8118.9|8139.5|8119.5|8098.3|8081.9|9
1618277100000|2021-04-13 01:25:00|8134.5|8119.5|8127|8112|8134.5|8119.5|8118.9|8103.9|12
1618277400000|2021-04-13 01:30:00|8126.8|8111.8|8129.3|8114.3|8129.3|8114.3|8126.8|8111.8|3
1618277700000|2021-04-13 01:35:00|8129.1|8114.1|8120.2|8105.2|8129.1|8114.1|8118.3|8103.3|3
1618278000000|2021-04-13 01:40:00|8119.9|8104.9|8119.4|8104.4|8120.4|8105.4|8118.3|8103.3|1
1618278300000|2021-04-13 01:45:00|8119.2|8104.2|8123.8|8108.8|8124.3|8109.3|8118.5|8103.5|7
1618278600000|2021-04-13 01:50:00|8120.8|8105.8|8116.1|8101.1|8124|8109|8116.1|8101.1|5
1618278900000|2021-04-13 01:55:00|8115.9|8100.9|8102.3|8087.3|8116.1|8101.1|8102.3|8087.3|2
1618279200000|2021-04-13 02:00:00|8102.1|8087.1|8099.7|8084.7|8102.1|8087.1|8091.7|8076.7|10
1618279500000|2021-04-13 02:05:00|8100.2|8085.2|8123.7|8098.7|8135.3|8098.7|8098.5|8083.5|98
1618279800000|2021-04-13 02:10:00|8122.2|8097.2|8116.2|8101.2|8123|8103.7|8111.5|8094.2|3
1618280100000|2021-04-13 02:15:00|8115.1|8100.1|8111.6|8096.6|8116.8|8101.8|8111.6|8096.6|1
1618280400000|2021-04-13 02:20:00|8110.4|8095.4|8107.4|8092.4|8110.4|8095.4|8107.4|8092.4|13
1618280700000|2021-04-13 02:25:00|8107.7|8092.7|8107.7|8092.7|8107.7|8092.7|8107.7|8092.7|0
1618281000000|2021-04-13 02:30:00|8108|8093|8115.9|8100.9|8115.9|8100.9|8108|8093|1
1618281300000|2021-04-13 02:35:00|8115.7|8100.7|8115.9|8100.9|8115.9|8100.9|8115.7|8100.7|4
1618281600000|2021-04-13 02:40:00|8116.1|8101.1|8114.6|8099.6|8116.3|8101.3|8114.6|8099.6|1
1618281900000|2021-04-13 02:45:00|8114.4|8099.4|8114.4|8099.4|8114.4|8099.4|8114.4|8099.4|2
1618282200000|2021-04-13 02:50:00|8113.9|8098.9|8113.7|8098.7|8114.3|8099.3|8113.7|8098.7|1
1618282500000|2021-04-13 02:55:00|8121|8106|8133.8|8108.8|8133.8|8111.3|8121|8106|2
1618282800000|2021-04-13 03:00:00|8134.3|8109.3|8134.1|8109.1|8134.6|8109.6|8134.1|8109.1|0
1618283100000|2021-04-13 03:05:00|8134.4|8109.4|8134.7|8109.7|8135.5|8116.2|8129.7|8109.1|4
1618283400000|2021-04-13 03:10:00|8131.2|8116.2|8134|8109|8135.5|8116.2|8129.5|8108.4|0
1618284000000|2021-04-13 03:20:00|8132.9|8107.9|8119|8104|8134|8112.3|8118.7|8103.7|6
1618284300000|2021-04-13 03:25:00|8118.7|8103.7|8118.7|8103.7|8123.5|8107.9|8118.7|8098.5|6
1618284600000|2021-04-13 03:30:00|8120|8105|8119|8104|8125.9|8107.5|8118.7|8100.9|0
1618285500000|2021-04-13 03:45:00|8118.8|8103.8|8118.8|8103.8|8118.8|8103.8|8118.8|8103.8|0
1618285800000|2021-04-13 03:50:00|||||||||3
1618286400000|2021-04-13 04:00:00|||||||||1
1618287000000|2021-04-13 04:10:00|8118.9|8103.9|8119.4|8104.4|8119.7|8104.7|8118.9|8103.9|2
1618287300000|2021-04-13 04:15:00|8120.7|8105.7|8121.6|8106.6|8121.6|8106.6|8120.7|8105.7|3
1618287600000|2021-04-13 04:20:00|8125|8110|8125|8110|8126.1|8111.1|8125|8110|1
1618288200000|2021-04-13 04:30:00|8124.8|8109.8|8123.5|8108.5|8124.8|8109.8|8123.5|8108.5|0
1618288500000|2021-04-13 04:35:00|8122.6|8107.6|8120.1|8105.1|8122.6|8107.6|8120.1|8105.1|0
1618288800000|2021-04-13 04:40:00|8119.9|8104.9|8118.6|8103.6|8119.9|8104.9|8118.6|8103.6|0
1618289100000|2021-04-13 04:45:00|8118.1|8103.1|8117.1|8102.1|8118.1|8103.1|8117.1|8102.1|0
1618289400000|2021-04-13 04:50:00|8117.6|8102.6|8117.1|8102.1|8117.6|8102.6|8117.1|8102.1|0
1618289700000|2021-04-13 04:55:00|8117.3|8102.3|8118.1|8103.1|8118.1|8103.1|8117.1|8102.1|0
1618290300000|2021-04-13 05:05:00|8118.3|8103.3|8118.3|8103.3|8118.3|8103.3|8118.3|8103.3|0
1618290900000|2021-04-13 05:15:00|8118|8103|8117.9|8102.9|8118|8103|8117.8|8102.8|0
1618291200000|2021-04-13 05:20:00|8117.4|8102.4|8116.6|8101.6|8117.4|8102.4|8116.6|8101.6|1
1618291500000|2021-04-13 05:25:00|8116.2|8101.2|8116.2|8101.2|8116.2|8101.2|8116.2|8101.2|2
1618291800000|2021-04-13 05:30:00|8115.8|8100.8|8099.6|8084.6|8115.8|8100.8|8099.6|8084.6|8
1618292100000|2021-04-13 05:35:00|8099.9|8084.9|8105.6|8090.6|8108.2|8093.2|8099.6|8084.6|9
1618292400000|2021-04-13 05:40:00|8107.7|8092.7|8107.7|8092.7|8112.2|8097.2|8105.2|8085.7|3
1618292700000|2021-04-13 05:45:00|8107.1|8092.1|8108.1|8093.1|8109.4|8094.4|8107.1|8092.1|0
1618293300000|2021-04-13 05:55:00|8107.1|8092.1|8107.1|8092.1|8107.1|8092.1|8107.1|8092.1|1
1618293900000|2021-04-13 06:05:00|8106.9|8091.9|8105.1|8090.1|8106.9|8091.9|8105.1|8090.1|0
1618294200000|2021-04-13 06:10:00|8104.1|8089.1|8106.6|8091.6|8106.6|8091.6|8102.6|8087.6|1
1618294500000|2021-04-13 06:15:00|8106.9|8091.9|8108.1|8093.1|8108.4|8093.4|8106.9|8091.9|1
1618294800000|2021-04-13 06:20:00|8108.6|8093.6|8108.2|8093.2|8108.6|8093.6|8108.1|8093.1|0
1618295100000|2021-04-13 06:25:00|8108.7|8093.7|8103.8|8088.8|8108.7|8093.7|8103|8088|10
1618295400000|2021-04-13 06:30:00|8103.2|8088.2|8104.7|8089.7|8107.2|8092.2|8103.2|8088.2|3
1618295700000|2021-04-13 06:35:00|8104.1|8089.1|8102.7|8087.7|8106.2|8091.2|8102.7|8087.7|3
1618296000000|2021-04-13 06:40:00|8102.3|8087.3|8099.7|8084.7|8102.3|8087.3|8099.7|8084.7|2
1618296300000|2021-04-13 06:45:00|8099.2|8084.2|8101|8086|8101.5|8086.5|8097.2|8082.2|1
1618296600000|2021-04-13 06:50:00|8101.2|8086.2|8101.2|8086.2|8101.2|8086.2|8101.2|8086.2|1
1618296900000|2021-04-13 06:55:00|8102|8087|8100|8085|8104|8089|8097.2|8082.2|18
1618297200000|2021-04-13 07:00:00|8099.5|8084.5|8101.7|8086.7|8103.2|8088.2|8097.8|8082.8|5
1618297500000|2021-04-13 07:05:00|8101.5|8086.5|8104|8089|8104|8089|8101.5|8086.5|5
1618297800000|2021-04-13 07:10:00|8104.2|8089.2|8104.1|8089.1|8104.5|8089.5|8104.1|8089.1|26
1618298100000|2021-04-13 07:15:00|8104.3|8089.3|8104.3|8089.3|8104.3|8089.3|8104.3|8089.3|6
1618298400000|2021-04-13 07:20:00|8104.5|8089.5|8104.9|8089.9|8105.4|8090.4|8104.4|8089.4|7
1618298700000|2021-04-13 07:25:00|8104.4|8089.4|8105.4|8090.4|8105.4|8090.4|8104.4|8089.4|2
1618299000000|2021-04-13 07:30:00|8105.2|8090.2|8098.4|8083.4|8105.9|8090.9|8096.6|8081.6|7
1618299300000|2021-04-13 07:35:00|8098.6|8083.6|8102.2|8087.2|8102.2|8087.2|8097.9|8082.9|3
1618299600000|2021-04-13 07:40:00|8102.7|8087.7|8100.9|8085.9|8103.2|8088.2|8100.9|8085.9|2
1618299900000|2021-04-13 07:45:00|8101.2|8086.2|8100.9|8085.9|8101.2|8086.2|8100.9|8085.9|1
1618300200000|2021-04-13 07:50:00|8100.6|8085.6|8100.6|8085.6|8100.6|8085.6|8100.4|8085.4|7
1618300500000|2021-04-13 07:55:00|8100.8|8085.8|8101.6|8086.6|8101.6|8086.6|8100.6|8085.6|1
1618300800000|2021-04-13 08:00:00|8100.6|8085.6|8097.3|8082.3|8102.1|8087.1|8097.3|8082.3|14
1618301100000|2021-04-13 08:05:00|||||||||4
1618301400000|2021-04-13 08:10:00|8098.3|8083.3|8097.8|8082.8|8100.8|8085.8|8097.8|8082.8|14
1618301700000|2021-04-13 08:15:00|8097.2|8082.2|8093.1|8078.1|8097.2|8082.2|8093.1|8078.1|8
1618302000000|2021-04-13 08:20:00|8093.4|8078.4|8101.8|8086.8|8101.8|8086.8|8091.8|8076.8|9
1618302300000|2021-04-13 08:25:00|8102.2|8087.2|8110.1|8095.1|8110.1|8095.1|8102.2|8087.2|8
1618302600000|2021-04-13 08:30:00|8111.7|8096.7|8113.5|8098.5|8113.5|8098.5|8111|8096|6
1618302900000|2021-04-13 08:35:00|8116|8101|8123.2|8108.2|8123.2|8108.2|8116|8101|6
1618303200000|2021-04-13 08:40:00|8130.2|8105.2|8130.2|8105.2|8130.2|8105.2|8130|8105|5
1618303500000|2021-04-13 08:45:00|8123.8|8108.8|8127.5|8112.5|8127.5|8112.5|8120.7|8105.7|5
1618303800000|2021-04-13 08:50:00|8127.3|8112.3|8127.8|8112.8|8127.8|8112.8|8127.3|8112.3|4
1618304100000|2021-04-13 08:55:00|8127.3|8112.3|8128.6|8113.6|8128.6|8113.6|8127.1|8112.1|6
1618304400000|2021-04-13 09:00:00|8128.8|8113.8|8135|8120|8135|8120|8128.8|8113.8|23
1618304700000|2021-04-13 09:05:00|8134.8|8119.8|8136.8|8121.8|8136.8|8121.8|8134.8|8119.8|23
1618305000000|2021-04-13 09:10:00|8137|8122|8128.3|8113.3|8138.3|8123.3|8128.3|8113.3|22
1618305300000|2021-04-13 09:15:00|8129.3|8114.3|8131.4|8116.4|8131.5|8116.5|8129.3|8114.3|26
1618305600000|2021-04-13 09:20:00|8131.5|8116.5|8131.9|8116.9|8131.9|8116.9|8131.4|8116.4|22
1618305900000|2021-04-13 09:25:00|8132.4|8117.4|8133.5|8118.5|8133.5|8118.5|8132|8117|172
1618306200000|2021-04-13 09:30:00|8133.7|8118.7|8135.5|8120.5|8141.4|8126.4|8133.7|8118.7|23
1618306500000|2021-04-13 09:35:00|8133|8118|8132.2|8117.2|8134|8119|8131|8116|129
1618306800000|2021-04-13 09:40:00|8132.4|8117.4|8135.4|8120.4|8135.5|8120.5|8132.4|8117.4|22
1618307100000|2021-04-13 09:45:00|8135.2|8120.2|8135.2|8120.2|8135.4|8120.4|8135.2|8120.2|22
1618307400000|2021-04-13 09:50:00|8135.4|8120.4|8134.2|8119.2|8135.4|8120.4|8133.9|8118.9|26
1618307700000|2021-04-13 09:55:00|8134.7|8119.7|8133.5|8118.5|8134.7|8119.7|8133.5|8118.5|21
1618308000000|2021-04-13 10:00:00|8133|8118|8133.5|8118.5|8133.5|8118.5|8133|8118|23
1618308300000|2021-04-13 10:05:00|8134|8119|8133.5|8118.5|8134|8119|8133.5|8118.5|26
1618308600000|2021-04-13 10:10:00|8133.3|8118.3|8121.6|8106.6|8133.3|8118.3|8121.6|8106.6|44
1618308900000|2021-04-13 10:15:00|8121.7|8106.7|8113.4|8098.4|8122.1|8107.1|8113.1|8098.1|45
1618309200000|2021-04-13 10:20:00|8113|8098|8110.8|8095.8|8115.4|8100.4|8110.8|8095.8|120
1618309500000|2021-04-13 10:25:00|8111|8096|8109.3|8094.3|8111.3|8096.3|8108.8|8093.8|39
1618309800000|2021-04-13 10:30:00|8109|8094|8107.1|8092.1|8109|8094|8107.1|8092.1|28
1618310100000|2021-04-13 10:35:00|8106.9|8091.9|8102.3|8087.3|8106.9|8091.9|8102.3|8087.3|36
1618310400000|2021-04-13 10:40:00|8102|8087|8101.6|8086.6|8102.9|8087.9|8101.6|8086.6|25
1618310700000|2021-04-13 10:45:00|8101.1|8086.1|8098.6|8083.6|8101.1|8086.1|8098.6|8083.6|42
1618311000000|2021-04-13 10:50:00|8098|8083|8098|8083|8098|8083|8098|8083|153
1618311300000|2021-04-13 10:55:00|||||||||37
1618311600000|2021-04-13 11:00:00|8097.8|8082.8|8093.3|8078.3|8097.8|8082.8|8084.2|8069.2|85
1618311900000|2021-04-13 11:05:00|8093|8078|8091.6|8076.6|8093.3|8078.3|8091.6|8076.6|72
1618312200000|2021-04-13 11:10:00|8092.4|8077.4|8092.9|8077.9|8095.9|8080.9|8092.4|8077.4|33
1618312500000|2021-04-13 11:15:00|8094.9|8079.9|8092.9|8077.9|8094.9|8079.9|8092.9|8077.9|34
1618312800000|2021-04-13 11:20:00|8087.6|8072.6|8085.6|8070.6|8087.6|8072.6|8084.1|8069.1|49
1618313100000|2021-04-13 11:25:00|8085.1|8070.1|8084.1|8069.1|8085.1|8070.1|8084.1|8069.1|29
1618313400000|2021-04-13 11:30:00|8084|8069|8081.5|8066.5|8084.1|8069.1|8081.5|8066.5|214
1618313700000|2021-04-13 11:35:00|8081.9|8066.9|8081.5|8066.5|8081.9|8066.9|8081.5|8066.5|110
1618314000000|2021-04-13 11:40:00|8081.6|8066.6|8098.8|8083.8|8098.8|8083.8|8081.4|8066.4|42
1618314300000|2021-04-13 11:45:00|8100.8|8085.8|8098.1|8083.1|8100.8|8085.8|8097.6|8082.6|70
1618314600000|2021-04-13 11:50:00|8096.8|8081.8|8096.6|8081.6|8096.8|8081.8|8096.1|8081.1|32
1618314900000|2021-04-13 11:55:00|8096.1|8081.1|8092.2|8077.2|8096.1|8081.1|8092.2|8077.2|83
1618315200000|2021-04-13 12:00:00|8091.2|8076.2|8109.5|8094.5|8112|8097|8085.5|8070.5|65
1618315500000|2021-04-13 12:05:00|8110|8095|8098|8083|8122.5|8107.5|8097.7|8082.7|125
1618315800000|2021-04-13 12:10:00|8098.2|8083.2|8123.1|8108.1|8124.4|8109.4|8098.2|8083.2|56
1618316100000|2021-04-13 12:15:00|8123.7|8108.7|8127.3|8112.3|8131.4|8116.4|8123.7|8108.7|56
1618316400000|2021-04-13 12:20:00|8127.6|8112.6|8132.6|8117.6|8139.1|8124.1|8122.6|8107.6|57
1618316700000|2021-04-13 12:25:00|8132.1|8117.1|8140.6|8125.6|8142.1|8127.1|8132.1|8117.1|46
1618317000000|2021-04-13 12:30:00|8138.5|8123.5|8151.5|8136.5|8157.8|8142.8|8127.6|8112.6|85
1618317300000|2021-04-13 12:35:00|8151.8|8136.8|8160.8|8145.8|8167.4|8152.4|8151.3|8136.3|70
1618317600000|2021-04-13 12:40:00|8161.4|8146.4|8171.3|8156.3|8173.6|8158.6|8160.8|8145.8|67
1618317900000|2021-04-13 12:45:00|8171.6|8156.6|8167.1|8152.1|8173.8|8158.8|8162.8|8147.8|66
1618318200000|2021-04-13 12:50:00|8167.6|8152.6|8146.1|8131.1|8169.3|8154.3|8146.1|8131.1|60
1618318500000|2021-04-13 12:55:00|8140.6|8125.6|8167.1|8152.1|8169.3|8154.3|8139.6|8124.6|66
1618318800000|2021-04-13 13:00:00|8167.6|8152.6|8171.3|8156.3|8174|8159|8156.5|8141.5|55
1618319100000|2021-04-13 13:05:00|8170.8|8155.8|8182.7|8167.7|8183.4|8168.4|8165.3|8150.3|233
1618319400000|2021-04-13 13:10:00|8182.9|8167.9|8183.2|8168.2|8192|8177|8175.9|8160.9|97
1618319700000|2021-04-13 13:15:00|8182.3|8167.3|8170.4|8155.4|8185.7|8170.7|8165.9|8150.9|102
1618320000000|2021-04-13 13:20:00|8170.9|8155.9|8155.4|8140.4|8171.9|8156.9|8154.9|8139.9|87
1618320300000|2021-04-13 13:25:00|8156.6|8141.6|8149.4|8134.4|8164.1|8149.1|8148.9|8133.9|62
1618320600000|2021-04-13 13:30:00|8150.1|8135.1|8160.2|8145.2|8172.8|8157.8|8149.6|8134.6|325
1618320900000|2021-04-13 13:35:00|8159.9|8144.9|8173.6|8158.6|8185.4|8170.4|8159.9|8144.9|453
1618321200000|2021-04-13 13:40:00|8174.1|8159.1|8169.6|8154.6|8180.7|8165.7|8165.6|8150.6|126
1618321500000|2021-04-13 13:45:00|8169.1|8154.1|8189.2|8174.2|8193.8|8178.8|8169.1|8154.1|163
1618321800000|2021-04-13 13:50:00|8189.8|8174.8|8199.1|8184.1|8203.8|8188.8|8187.3|8172.3|259
1618322100000|2021-04-13 13:55:00|8199.7|8184.7|8221.3|8206.3|8221.3|8206.3|8198.8|8183.8|255
1618322400000|2021-04-13 14:00:00|8223.2|8208.2|8223.5|8208.5|8232|8217|8217.7|8202.7|484
1618322700000|2021-04-13 14:05:00|8220.8|8205.8|8216.6|8201.6|8237.8|8222.8|8215.6|8200.6|250
1618323000000|2021-04-13 14:10:00|8214.9|8199.9|8186.1|8171.1|8216.9|8201.9|8175.4|8140.6|407
1618323300000|2021-04-13 14:15:00|8186.6|8171.6|8184.2|8169.2|8192.4|8177.4|8182.1|8167.1|134
1618323600000|2021-04-13 14:20:00|8184.4|8169.4|8185.9|8170.9|8189.8|8174.8|8168.6|8153.6|360
1618323900000|2021-04-13 14:25:00|8186.2|8171.2|8180.8|8165.8|8190.6|8175.6|8179|8164|174
1618324200000|2021-04-13 14:30:00|8180.4|8165.4|8213.1|8198.1|8213.8|8198.8|8179.3|8164.3|148
1618324500000|2021-04-13 14:35:00|8212.6|8197.6|8199.5|8184.5|8217.3|8202.3|8197.6|8182.6|198
1618324800000|2021-04-13 14:40:00|8200.4|8185.4|8198.8|8183.8|8211|8196|8197.9|8182.9|156
1618325100000|2021-04-13 14:45:00|8197.7|8182.7|8189|8174|8202.7|8187.7|8188.5|8173.5|91
1618325400000|2021-04-13 14:50:00|8188.2|8173.2|8193.7|8178.7|8197.2|8182.2|8185.5|8170.5|124
1618325700000|2021-04-13 14:55:00|8194.7|8179.7|8208.8|8193.8|8210.2|8195.2|8192.3|8177.3|110
1618326000000|2021-04-13 15:00:00|8209.7|8194.7|8198.1|8183.1|8211.2|8196.2|8198.1|8183.1|45
1618326300000|2021-04-13 15:05:00|8196.6|8181.6|8196.9|8181.9|8201.9|8186.9|8195.2|8180.2|31
1618326600000|2021-04-13 15:10:00|8196.6|8181.6|8195.6|8180.6|8207.6|8192.6|8195.3|8180.3|131
1618326900000|2021-04-13 15:15:00|8195.8|8180.8|8190.2|8175.2|8201.4|8186.4|8186.6|8171.6|159
1618327200000|2021-04-13 15:20:00|8190|8175|8188.2|8173.2|8194.7|8179.7|8186.7|8171.7|68
1618327500000|2021-04-13 15:25:00|8187.7|8172.7|8182.7|8167.7|8190.5|8175.5|8174.7|8159.7|74
1618327800000|2021-04-13 15:30:00|8183.1|8168.1|8193.4|8178.4|8195.7|8180.7|8182.7|8167.7|50
1618328100000|2021-04-13 15:35:00|8194.4|8179.4|8159|8144|8194.4|8179.4|8158.5|8143.5|274
1618328400000|2021-04-13 15:40:00|8158.7|8143.7|8121.9|8106.9|8158.7|8143.7|8110.7|8095.7|353
1618328700000|2021-04-13 15:45:00|8121.3|8106.3|8151.4|8136.4|8162.5|8147.5|8119.9|8104.9|982
1618329000000|2021-04-13 15:50:00|8152.3|8137.3|8192.1|8177.1|8196.6|8181.6|8152.3|8137.3|491
1618329300000|2021-04-13 15:55:00|8191|8176|8204.1|8189.1|8204.6|8189.6|8189.1|8174.1|48
1618329600000|2021-04-13 16:00:00|8203.9|8188.9|8192.8|8177.8|8203.9|8188.9|8192.8|8177.8|158
1618329900000|2021-04-13 16:05:00|8193|8178|8200|8185|8203|8188|8193|8178|94
1618330200000|2021-04-13 16:10:00|8200.5|8185.5|8208|8193|8212.3|8197.3|8200|8185|62
1618330500000|2021-04-13 16:15:00|8207.7|8192.7|8205.5|8190.5|8212.8|8197.8|8201.9|8186.9|77
1618330800000|2021-04-13 16:20:00|8205.2|8190.2|8211.4|8196.4|8211.4|8196.4|8203.5|8188.5|69
1618331100000|2021-04-13 16:25:00|8210.9|8195.9|8208.6|8193.6|8212.7|8197.7|8202.9|8187.9|68
1618331400000|2021-04-13 16:30:00|8209.4|8194.4|8199.3|8184.3|8209.4|8194.4|8196.1|8181.1|71
1618331700000|2021-04-13 16:35:00|8198.9|8183.9|8191.8|8176.8|8200.9|8185.9|8190.5|8175.5|75
1618332000000|2021-04-13 16:40:00|8192.5|8177.5|8188|8173|8200.6|8185.6|8188|8173|65
1618332300000|2021-04-13 16:45:00|8188.2|8173.2|8179.1|8164.1|8191.5|8176.5|8176.4|8161.4|81
1618332600000|2021-04-13 16:50:00|8179.3|8164.3|8180.6|8165.6|8185.6|8170.6|8175.9|8160.9|53
1618332900000|2021-04-13 16:55:00|8179.8|8164.8|8182|8167|8185.1|8170.1|8179.6|8164.6|44
1618333200000|2021-04-13 17:00:00|8181.5|8166.5|8205.7|8190.7|8209.2|8194.2|8180.7|8165.7|486
1618333500000|2021-04-13 17:05:00|8205.5|8190.5|8207.5|8192.5|8210.2|8195.2|8205|8190|86
1618333800000|2021-04-13 17:10:00|8207.2|8192.2|8216.1|8201.1|8216.9|8201.9|8203.5|8188.5|55
1618334100000|2021-04-13 17:15:00|8216.6|8201.6|8206.9|8191.9|8217.1|8202.1|8205.7|8190.7|183
1618334400000|2021-04-13 17:20:00|8207.6|8192.6|8205.6|8190.6|8212.6|8197.6|8201.6|8186.6|322
1618334700000|2021-04-13 17:25:00|8205.3|8190.3|8205.1|8190.1|8212|8197|8202.1|8187.1|90
1618335000000|2021-04-13 17:30:00|8204.8|8189.8|8211.3|8196.3|8212.3|8197.3|8204.6|8189.6|60
1618335300000|2021-04-13 17:35:00|8211.8|8196.8|8215.3|8200.3|8216.6|8201.6|8208.3|8193.3|122
1618335600000|2021-04-13 17:40:00|8216.3|8201.3|8216.6|8201.6|8217.1|8202.1|8209.5|8194.5|136
1618335900000|2021-04-13 17:45:00|8216.9|8201.9|8216.3|8201.3|8220.1|8205.1|8213.8|8198.8|133
1618336200000|2021-04-13 17:50:00|8215.8|8200.8|8211.6|8196.6|8220.1|8205.1|8211.5|8196.5|90
1618336500000|2021-04-13 17:55:00|8212|8197|8208.8|8193.8|8212.8|8197.8|8204.8|8189.8|107
1618336800000|2021-04-13 18:00:00|8208.6|8193.6|8213.3|8198.3|8216.3|8201.3|8207.3|8192.3|135
1618337100000|2021-04-13 18:05:00|8214.3|8199.3|8223.2|8208.2|8225.9|8210.9|8214.3|8199.3|643
1618337400000|2021-04-13 18:10:00|8223.4|8208.4|8269|8254|8287.7|8272.7|8220.4|8205.4|2062
1618337700000|2021-04-13 18:15:00|8268.3|8253.3|8258.4|8243.4|8268.3|8253.3|8246.6|8231.6|717
1618362000000|2021-04-14 01:00:00|8277.8|8262.8|8251.3|8236.3|8289.8|8274.8|8233.3|8218.3|42
1618362300000|2021-04-14 01:05:00|8253.1|8238.1|8249.3|8234.3|8257.1|8242.1|8246.8|8231.8|2
1618362600000|2021-04-14 01:10:00|8248.8|8233.8|8243.8|8228.8|8249.3|8234.3|8240.8|8225.8|0
1618362900000|2021-04-14 01:15:00|8244.3|8229.3|8246|8231|8257|8235.8|8241.3|8226.3|1
1618363200000|2021-04-14 01:20:00|8246.3|8231.3|8242.3|8227.3|8251.9|8236.9|8242.3|8227.3|0
1618363500000|2021-04-14 01:25:00|8243.3|8228.3|8241.3|8226.3|8244.8|8229.8|8241.3|8226.3|1
1618363800000|2021-04-14 01:30:00|8237.6|8222.6|8245.6|8230.6|8245.6|8230.6|8237.1|8222.1|1
1618364100000|2021-04-14 01:35:00|8244.1|8229.1|8246.6|8231.6|8251|8236|8239.1|8224.1|7
1618364400000|2021-04-14 01:40:00|8245.6|8230.6|8243|8228|8258.5|8243.5|8242|8225.3|0
1618364700000|2021-04-14 01:45:00|8243.5|8228.5|8263.3|8248.3|8264|8248.8|8243.5|8228.5|3
1618365000000|2021-04-14 01:50:00|8263.9|8248.9|8260.2|8245.2|8271.9|8254.2|8259.8|8233.9|3
1618365300000|2021-04-14 01:55:00|8260.9|8245.9|8262|8247|8269.8|8247.3|8252.5|8237.5|4
1618365600000|2021-04-14 02:00:00|8263.5|8248.5|8263.7|8248.7|8271.8|8256.8|8259|8244|28
1618365900000|2021-04-14 02:05:00|8267|8252|8264.2|8239.2|8267.4|8252.4|8252|8237|15
1618366200000|2021-04-14 02:10:00|8258.1|8243.1|8261.7|8246.7|8266.5|8251.5|8255.9|8237|0
1618366500000|2021-04-14 02:15:00|8261.2|8246.2|8261.2|8246.2|8261.2|8246.2|8260.7|8245.7|0
1618366800000|2021-04-14 02:20:00|8260.7|8245.7|8260.5|8245.5|8260.7|8245.7|8260.5|8245.5|0
1618367100000|2021-04-14 02:25:00|8259.3|8244.3|8258.7|8243.7|8260.2|8245.2|8257.7|8242.7|3
1618367400000|2021-04-14 02:30:00|8259.2|8244.2|8256.9|8241.9|8261.4|8244.2|8252.7|8235.8|0
1618368600000|2021-04-14 02:50:00|8256.8|8241.8|8256.8|8241.8|8256.8|8241.8|8256.8|8241.8|1
1618369200000|2021-04-14 03:00:00|8257.2|8242.2|8260.1|8245.1|8260.6|8245.6|8257.2|8242.2|0
1618370100000|2021-04-14 03:15:00|8260.3|8245.3|8260.3|8245.3|8260.3|8245.3|8260.3|8245.3|0
1618370700000|2021-04-14 03:25:00|8259.6|8244.6|8255.4|8240.4|8260.1|8245.1|8254.8|8239.8|0
1618371000000|2021-04-14 03:30:00|8254.8|8239.8|8255.7|8240.7|8255.7|8240.7|8254|8239|7
1618371900000|2021-04-14 03:45:00|8255.9|8240.9|8256.2|8241.2|8256.2|8241.2|8255.9|8240.9|0
1618372500000|2021-04-14 03:55:00|8256.4|8241.4|8256.2|8241.2|8256.4|8241.4|8255.7|8240.7|0
1618372800000|2021-04-14 04:00:00|8256.3|8241.3|8256.3|8241.3|8256.3|8241.3|8256.3|8241.3|0
1618374300000|2021-04-14 04:25:00|8256.8|8241.8|8256.3|8241.3|8256.8|8241.8|8256.1|8241.1|0
1618374900000|2021-04-14 04:35:00|||||||||15
1618375500000|2021-04-14 04:45:00|8256.1|8241.1|8256.1|8241.1|8256.1|8241.1|8256.1|8241.1|0
1618376100000|2021-04-14 04:55:00|8256.2|8241.2|8256.2|8241.2|8256.3|8241.3|8256.2|8241.2|0
1618376400000|2021-04-14 05:00:00|8256.3|8241.3|8256.2|8241.2|8256.3|8241.3|8256.2|8241.2|0
1618377900000|2021-04-14 05:25:00|8257|8242|8256.9|8241.9|8257.9|8242.9|8256.4|8241.4|0
1618378200000|2021-04-14 05:30:00|8257.7|8242.7|8258.7|8243.7|8259.7|8244.7|8255.9|8240.9|2
1618378500000|2021-04-14 05:35:00|8259.2|8244.2|8268|8253|8270.7|8255.7|8259.2|8244.2|0
1618378800000|2021-04-14 05:40:00|8267.8|8252.8|8267.7|8252.7|8269.5|8254.5|8266.7|8251.7|1
1618379100000|2021-04-14 05:45:00|8268|8253|8280|8265|8280.2|8265.2|8266.5|8251.5|18
1618379400000|2021-04-14 05:50:00|8280.2|8265.2|8280.2|8265.2|8281.2|8266.2|8268.1|8248.1|11
1618380000000|2021-04-14 06:00:00|8280.4|8265.4|8285.9|8270.9|8288.1|8273.1|8280.4|8265.4|19
1618380300000|2021-04-14 06:05:00|8287.7|8272.7|8295.4|8280.4|8296.2|8281.2|8287.7|8272.7|2
1618380600000|2021-04-14 06:10:00|8295.6|8280.6|8292.9|8277.9|8295.6|8280.6|8292.9|8277.9|1
1618380900000|2021-04-14 06:15:00|8293.6|8278.6|8293.8|8278.8|8293.8|8278.8|8292.9|8277.9|0
1618381200000|2021-04-14 06:20:00|8293.1|8278.1|8292.8|8277.8|8294.8|8279.8|8291.6|8276.6|1
1618381500000|2021-04-14 06:25:00|8292.6|8277.6|8291.9|8276.9|8293.8|8278.8|8290.1|8275.1|0
1618381800000|2021-04-14 06:30:00|8292.8|8277.8|8296.1|8281.1|8297.8|8282.8|8291.1|8276.1|0
1618382100000|2021-04-14 06:35:00|8296.3|8281.3|8296.3|8281.3|8296.3|8281.3|8296.1|8281.1|1
1618382400000|2021-04-14 06:40:00|8296.1|8281.1|8296.3|8281.3|8296.3|8281.3|8296.1|8281.1|0
1618382700000|2021-04-14 06:45:00|8296.5|8281.5|8295.8|8280.8|8298.3|8283.3|8295.8|8280.8|0
1618383000000|2021-04-14 06:50:00|8294.3|8279.3|8280.8|8265.8|8294.3|8279.3|8280.7|8265.7|0
1618383300000|2021-04-14 06:55:00|8280.7|8265.7|8278.2|8263.2|8287.7|8272.7|8278.2|8261.9|2
1618383600000|2021-04-14 07:00:00|8278.4|8263.4|8284.9|8269.9|8286.4|8271.4|8278.4|8263.4|7
1618383900000|2021-04-14 07:05:00|8284.7|8269.7|8286.7|8271.7|8286.7|8271.7|8284.4|8269.4|1
1618384200000|2021-04-14 07:10:00|8286.9|8271.9|8286.4|8271.4|8287.2|8272.2|8286.4|8271.4|0
1618384500000|2021-04-14 07:15:00|8288.7|8273.7|8292.7|8277.7|8292.7|8277.7|8288.7|8273.7|2
1618384800000|2021-04-14 07:20:00|8293.2|8278.2|8294.8|8279.8|8297.4|8282.4|8292.4|8277.4|4
1618385100000|2021-04-14 07:25:00|8293.2|8278.2|8293.2|8278.2|8293.2|8278.2|8293.2|8278.2|0
1618385400000|2021-04-14 07:30:00|8294.1|8279.1|8293.4|8278.4|8295|8280|8293.4|8278.4|0
1618385700000|2021-04-14 07:35:00|8293.2|8278.2|8293.4|8278.4|8293.4|8278.4|8292.9|8277.9|0
1618386000000|2021-04-14 07:40:00|8292.9|8277.9|8288.4|8273.4|8292.9|8277.9|8287.2|8272.2|0
1618386300000|2021-04-14 07:45:00|8288.6|8273.6|8296.4|8281.4|8297.6|8282.6|8288.6|8273.6|11
1618386600000|2021-04-14 07:50:00|8296.6|8281.6|8296.6|8271.6|8298.2|8281.9|8292.1|8271.6|0
1618386900000|2021-04-14 07:55:00|8297.4|8272.4|8296.4|8281.4|8297.4|8282.4|8293.9|8272.4|0
1618387200000|2021-04-14 08:00:00|8296.3|8281.3|8297.5|8282.5|8298.5|8283.5|8295|8280|1
1618387500000|2021-04-14 08:05:00|8297.6|8282.6|8302.7|8287.7|8303.1|8288.1|8297.5|8282.5|1
1618387800000|2021-04-14 08:10:00|8301.7|8286.7|8302.7|8287.7|8303|8288|8301.7|8286.7|0
1618388100000|2021-04-14 08:15:00|8302.8|8287.8|8322|8307|8322|8307|8302.5|8287.5|6
1618388400000|2021-04-14 08:20:00|8319.6|8304.6|8314.8|8299.8|8319.6|8304.6|8313.5|8298.5|8
1618388700000|2021-04-14 08:25:00|8312.8|8297.8|8306.8|8291.8|8312.8|8297.8|8306.8|8291.8|0
1618389000000|2021-04-14 08:30:00|8306.3|8291.3|8306.5|8291.5|8306.8|8291.8|8301.5|8286.5|2
1618389300000|2021-04-14 08:35:00|8306.7|8291.7|8310.8|8295.8|8310.8|8295.8|8306.3|8291.3|0
1618389600000|2021-04-14 08:40:00|8310.6|8295.6|8319.8|8304.8|8320.5|8305.5|8310.3|8295.3|1
1618389900000|2021-04-14 08:45:00|8320.3|8305.3|8314.5|8299.5|8320.3|8305.3|8314.5|8299.5|10
1618390200000|2021-04-14 08:50:00|8313.3|8298.3|8310.9|8295.9|8313.3|8298.3|8310.8|8295.8|2
1618390500000|2021-04-14 08:55:00|8310.4|8295.4|8310.9|8295.9|8311.4|8296.4|8309.9|8294.9|0
1618390800000|2021-04-14 09:00:00|8310.4|8295.4|8329.6|8314.6|8331.4|8316.4|8310.4|8295.4|41
1618391100000|2021-04-14 09:05:00|8329|8314|8330.6|8315.6|8330.6|8315.6|8327.7|8312.7|0
1618391400000|2021-04-14 09:10:00|||||||||3
1618391700000|2021-04-14 09:15:00|8331.3|8316.3|8332.9|8317.9|8332.9|8317.9|8331.3|8316.3|15
1618392000000|2021-04-14 09:20:00|8334.5|8319.5|8349.9|8334.9|8349.9|8334.9|8334.2|8319.2|47
1618392300000|2021-04-14 09:25:00|8349.7|8334.7|8350.6|8335.6|8354.1|8339.1|8346.1|8331.1|5
1618392600000|2021-04-14 09:30:00|8350.4|8335.4|8345.7|8330.7|8350.9|8335.9|8342.7|8327.7|10
1618392900000|2021-04-14 09:35:00|8346.2|8331.2|8345.7|8330.7|8346.2|8331.2|8345.7|8330.7|2
1618393200000|2021-04-14 09:40:00|8345.6|8330.6|8332.7|8317.7|8345.6|8330.6|8330.2|8315.2|2
1618393500000|2021-04-14 09:45:00|8332.2|8317.2|8332.8|8317.8|8332.8|8317.8|8330.3|8315.3|1
1618393800000|2021-04-14 09:50:00|8332.3|8317.3|8326.6|8311.6|8332.3|8317.3|8326.6|8311.6|7
1618394100000|2021-04-14 09:55:00|8322.1|8307.1|8331.1|8316.1|8331.1|8316.1|8322.1|8307.1|6
1618394400000|2021-04-14 10:00:00|8330.7|8315.7|8345.3|8330.3|8345.3|8330.3|8329.6|8314.6|6
1618394700000|2021-04-14 10:05:00|8347.1|8332.1|8345.5|8330.5|8347.3|8332.3|8345.5|8330.5|1
1618395000000|2021-04-14 10:10:00|8343.8|8328.8|8344.3|8329.3|8344.8|8329.8|8343.8|8328.8|3
1618395300000|2021-04-14 10:15:00|8344.5|8329.5|8338.5|8323.5|8344.5|8329.5|8338.5|8323.5|5
1618395600000|2021-04-14 10:20:00|8338.8|8323.8|8336.3|8321.3|8338.8|8323.8|8334.5|8319.5|2
1618395900000|2021-04-14 10:25:00|8336.5|8321.5|8338.3|8323.3|8339.3|8324.3|8336.5|8321.5|3
1618396200000|2021-04-14 10:30:00|8338|8323|8339.7|8324.7|8339.7|8324.7|8338|8323|3
1618396500000|2021-04-14 10:35:00|8340.2|8325.2|8341.2|8326.2|8341.2|8326.2|8340.2|8325.2|6
1618396800000|2021-04-14 10:40:00|8341|8326|8335.5|8320.5|8341.9|8326.9|8335.5|8320.5|1
1618397100000|2021-04-14 10:45:00|8331.7|8316.7|8327.4|8312.4|8331.7|8316.7|8327.2|8312.2|4
1618397400000|2021-04-14 10:50:00|8327.5|8312.5|8327.9|8312.9|8327.9|8312.9|8327.5|8312.5|5
1618397700000|2021-04-14 10:55:00|8327.4|8312.4|8324.1|8309.1|8327.4|8312.4|8324.1|8309.1|306
1618398000000|2021-04-14 11:00:00|8324.7|8309.7|8324.4|8309.4|8325.1|8310.1|8324.4|8309.4|66
1618398300000|2021-04-14 11:05:00|8322.1|8307.1|8317|8302|8322.1|8307.1|8316.5|8301.5|55
1618398600000|2021-04-14 11:10:00|8316.8|8301.8|8312.3|8297.3|8317|8302|8311.3|8296.3|56
1618398900000|2021-04-14 11:15:00|8315.8|8300.8|8324.8|8309.8|8324.8|8309.8|8312.8|8297.8|12
1618399200000|2021-04-14 11:20:00|8323.2|8308.2|8324.7|8309.7|8324.7|8309.7|8323.2|8308.2|2
1618399500000|2021-04-14 11:25:00|8323.8|8308.8|8320.4|8305.4|8323.8|8308.8|8319|8304|59
1618399800000|2021-04-14 11:30:00|8321.1|8306.1|8326.7|8311.7|8326.7|8311.7|8321.1|8306.1|48
1618400100000|2021-04-14 11:35:00|8327.7|8312.7|8338.4|8323.4|8338.6|8323.6|8327.7|8312.7|13
1618400400000|2021-04-14 11:40:00|8337.2|8322.2|8335.4|8320.4|8337.2|8322.2|8335.4|8320.4|3
1618400700000|2021-04-14 11:45:00|8334.9|8319.9|8331.5|8316.5|8334.9|8319.9|8331.4|8316.4|1
1618401000000|2021-04-14 11:50:00|8332.3|8317.3|8328|8313|8332.3|8317.3|8328|8313|5
1618401300000|2021-04-14 11:55:00|8328.5|8313.5|8336.2|8321.2|8336.2|8321.2|8328.5|8313.5|5
1618401600000|2021-04-14 12:00:00|8339.3|8324.3|8379.6|8364.6|8379.6|8364.6|8339.3|8324.3|120
1618401900000|2021-04-14 12:05:00|8380.3|8365.3|8382.3|8367.3|8391.4|8376.4|8379.9|8364.9|54
1618402200000|2021-04-14 12:10:00|8382.5|8367.5|8377.5|8362.5|8389.5|8374.5|8376.5|8361.5|88
1618402500000|2021-04-14 12:15:00|8380.5|8365.5|8378|8363|8381.7|8366.7|8377.5|8362.5|54
1618402800000|2021-04-14 12:20:00|8378.2|8363.2|8386.4|8371.4|8401.3|8386.3|8378.2|8363.2|76
1618403100000|2021-04-14 12:25:00|8385.7|8370.7|8394.4|8379.4|8398.4|8383.4|8385.1|8370.1|66
1618403400000|2021-04-14 12:30:00|8393.1|8378.1|8382.9|8367.9|8393.1|8378.1|8380.7|8365.7|55
1618403700000|2021-04-14 12:35:00|8383.4|8368.4|8382.7|8367.7|8388.9|8373.9|8378.9|8363.9|118
1618404000000|2021-04-14 12:40:00|8381.1|8366.1|8370.6|8355.6|8384.1|8369.1|8370.6|8355.6|96
1618404300000|2021-04-14 12:45:00|8369.7|8354.7|8359|8344|8369.7|8354.7|8357.7|8342.7|29
1618404600000|2021-04-14 12:50:00|8358.9|8343.9|8360.6|8345.6|8363.6|8348.6|8355.6|8340.6|25
1618404900000|2021-04-14 12:55:00|8360.4|8345.4|8359.4|8344.4|8368.9|8353.9|8356.1|8341.1|40
1618405200000|2021-04-14 13:00:00|8359.1|8344.1|8365.2|8350.2|8370.9|8355.9|8358.9|8343.9|43
1618405500000|2021-04-14 13:05:00|8364.9|8349.9|8358.1|8343.1|8371.6|8356.6|8358.1|8343.1|35
1618405800000|2021-04-14 13:10:00|8358.5|8343.5|8352.9|8337.9|8362.5|8347.5|8348.9|8333.9|63
1618406100000|2021-04-14 13:15:00|8352.1|8337.1|8329.6|8314.6|8359.4|8344.4|8328.9|8313.9|128
1618406400000|2021-04-14 13:20:00|8332.4|8317.4|8343.9|8328.9|8350.9|8335.9|8332.4|8317.4|58
1618406700000|2021-04-14 13:25:00|8342.9|8327.9|8335.9|8320.9|8347.9|8332.9|8334.8|8319.8|52
1618407000000|2021-04-14 13:30:00|8336.6|8321.6|8362.6|8347.6|8364.1|8349.1|8336.6|8321.6|113
1618407300000|2021-04-14 13:35:00|8363|8348|8365.9|8350.9|8379.8|8364.8|8362.9|8347.9|162
1618407600000|2021-04-14 13:40:00|8367.1|8352.1|8361|8346|8373.6|8358.6|8359.6|8344.6|92
1618407900000|2021-04-14 13:45:00|8361.1|8346.1|8389.9|8374.9|8389.9|8374.9|8360.5|8345.5|166
1618408200000|2021-04-14 13:50:00|8390.8|8375.8|8402.9|8387.9|8411.5|8396.5|8390.8|8375.8|368
1618408500000|2021-04-14 13:55:00|8403.2|8388.2|8397|8382|8407.9|8392.9|8389.9|8374.9|129
1618408800000|2021-04-14 14:00:00|8397.1|8382.1|8389.5|8374.5|8405.5|8390.5|8381.4|8366.4|174
1618409100000|2021-04-14 14:05:00|8390.9|8375.9|8393|8378|8400|8385|8384.9|8369.9|99
1618409400000|2021-04-14 14:10:00|8389.5|8374.5|8389.4|8374.4|8396.1|8381.1|8381.9|8366.9|133
1618409700000|2021-04-14 14:15:00|8389.7|8374.7|8368.9|8353.9|8393.2|8378.2|8365.9|8350.9|103
1618410000000|2021-04-14 14:20:00|8367.6|8352.6|8356.9|8341.9|8368.4|8353.4|8353.3|8338.3|159
1618410300000|2021-04-14 14:25:00|8357.1|8342.1|8369.4|8354.4|8370.4|8355.4|8350.4|8335.4|122
1618410600000|2021-04-14 14:30:00|8370.8|8355.8|8363.9|8348.9|8380.1|8365.1|8363.9|8348.9|235
1618410900000|2021-04-14 14:35:00|8362.7|8347.7|8358.3|8343.3|8370.6|8355.6|8357.5|8342.5|112
1618411200000|2021-04-14 14:40:00|8358.6|8343.6|8361.7|8346.7|8363.1|8348.1|8353.9|8338.9|166
1618411500000|2021-04-14 14:45:00|8361.4|8346.4|8367.8|8352.8|8373.8|8358.8|8359.3|8344.3|224
1618411800000|2021-04-14 14:50:00|8367.6|8352.6|8349.9|8334.9|8368.4|8353.4|8349.6|8334.6|169
1618412100000|2021-04-14 14:55:00|8349.6|8334.6|8352.4|8337.4|8361.6|8346.6|8346.6|8331.6|258
1618412400000|2021-04-14 15:00:00|8352.3|8337.3|8353.6|8338.6|8355.6|8340.6|8350.3|8335.3|303
1618412700000|2021-04-14 15:05:00|8354|8339|8368.2|8353.2|8371|8356|8354|8339|407
1618413000000|2021-04-14 15:10:00|8368.4|8353.4|8368.5|8353.5|8374.5|8359.5|8362.3|8347.3|110
1618413300000|2021-04-14 15:15:00|8368.2|8353.2|8368.4|8353.4|8368.5|8353.5|8359.2|8344.2|57
1618413600000|2021-04-14 15:20:00|8368.7|8353.7|8363.8|8348.8|8373.7|8358.7|8359.9|8344.9|257
1618413900000|2021-04-14 15:25:00|8364.4|8349.4|8357|8342|8369|8354|8351.6|8336.6|75
1618414200000|2021-04-14 15:30:00|8357.3|8342.3|8352.4|8337.4|8360.8|8345.8|8349.7|8334.7|210
1618414500000|2021-04-14 15:35:00|8352|8337|8349.7|8334.7|8352|8337|8344.4|8329.4|311
1618414800000|2021-04-14 15:40:00|8350.4|8335.4|8355.8|8340.8|8360.3|8345.3|8350.4|8335.4|81
1618415100000|2021-04-14 15:45:00|8355.6|8340.6|8362.9|8347.9|8366.3|8351.3|8354.6|8339.6|96
1618415400000|2021-04-14 15:50:00|8362.4|8347.4|8367.8|8352.8|8368.3|8353.3|8359.8|8344.8|128
1618415700000|2021-04-14 15:55:00|8368.6|8353.6|8369.4|8354.4|8370.3|8355.3|8363.1|8348.1|91
1618416000000|2021-04-14 16:00:00|8367.9|8352.9|8369.1|8354.1|8371.3|8356.3|8365.4|8350.4|112
1618416300000|2021-04-14 16:05:00|8369.4|8354.4|8365.9|8350.9|8375.8|8360.8|8364.9|8349.9|160
1618416600000|2021-04-14 16:10:00|8365.7|8350.7|8370.1|8355.1|8372.6|8357.6|8364.4|8349.4|78
1618416900000|2021-04-14 16:15:00|8370.4|8355.4|8378.1|8363.1|8380.3|8365.3|8364.9|8349.9|101
1618417200000|2021-04-14 16:20:00|8377.9|8362.9|8375.6|8360.6|8377.9|8362.9|8370.6|8355.6|107
1618417500000|2021-04-14 16:25:00|8376.4|8361.4|8377.8|8362.8|8380.6|8365.6|8375.3|8360.3|75
1618417800000|2021-04-14 16:30:00|8378.2|8363.2|8378|8363|8383.6|8368.6|8377.1|8362.1|98
1618418100000|2021-04-14 16:35:00|8377|8362|8375|8360|8380.2|8365.2|8373.7|8358.7|135
1618418400000|2021-04-14 16:40:00|8374.7|8359.7|8375.2|8360.2|8380.3|8365.3|8374.2|8359.2|101
1618418700000|2021-04-14 16:45:00|8375|8360|8385.9|8370.9|8385.9|8370.9|8375|8360|78
1618419000000|2021-04-14 16:50:00|8386|8371|8391.5|8376.5|8391.8|8376.8|8386|8371|81
1618419300000|2021-04-14 16:55:00|8392|8377|8383|8368|8392.5|8377.5|8381.5|8366.5|75
1618419600000|2021-04-14 17:00:00|8382.8|8367.8|8387|8372|8389.5|8374.5|8382|8367|142
1618419900000|2021-04-14 17:05:00|8386.7|8371.7|8383.2|8368.2|8386.7|8371.7|8379.7|8364.7|61
1618420200000|2021-04-14 17:10:00|8382.9|8367.9|8384.2|8369.2|8387|8372|8380.3|8365.3|96
1618420500000|2021-04-14 17:15:00|8384|8369|8388|8373|8390.2|8375.2|8384|8369|124
1618420800000|2021-04-14 17:20:00|8388.2|8373.2|8393|8378|8394.2|8379.2|8386.4|8371.4|116
1618421100000|2021-04-14 17:25:00|8392.7|8377.7|8393.7|8378.7|8393.7|8378.7|8387.2|8372.2|81
1618421400000|2021-04-14 17:30:00|8395.2|8380.2|8420.1|8405.1|8421.1|8406.1|8395.2|8380.2|151
1618421700000|2021-04-14 17:35:00|8419.9|8404.9|8440.6|8425.6|8442.1|8427.1|8408.7|8393.7|245
1618422000000|2021-04-14 17:40:00|8440.9|8425.9|8463.5|8448.5|8476.9|8461.9|8440.9|8425.9|218
1618422300000|2021-04-14 17:45:00|8463.7|8448.7|8492.5|8477.5|8494.2|8479.2|8455.4|8440.4|285
1618422600000|2021-04-14 17:50:00|8492|8477|8462.7|8447.7|8494.9|8479.9|8462.7|8447.7|398
1618422900000|2021-04-14 17:55:00|8463.2|8448.2|8455.3|8440.3|8463.2|8448.2|8450.6|8435.6|122
1618423200000|2021-04-14 18:00:00|8455.7|8440.7|8451.8|8436.8|8459.3|8444.3|8451.2|8436.2|96
1618423500000|2021-04-14 18:05:00|8451.7|8436.7|8467.9|8452.9|8467.9|8452.9|8450.7|8435.7|221
1618423800000|2021-04-14 18:10:00|8468.3|8453.3|8512.5|8497.5|8517.2|8502.2|8462.5|8447.5|2545
1618424100000|2021-04-14 18:15:00|8512.9|8497.9|8512.1|8497.1|8522.6|8507.6|8507.8|8492.8|892
1618448400000|2021-04-15 01:00:00|8517.5|8502.5|8492.7|8477.7|8535.3|8513|8481.7|8466.7|142
1618448700000|2021-04-15 01:05:00|8490.1|8475.1|8496.5|8481.5|8500.3|8485.3|8485.6|8470.6|70
1618449000000|2021-04-15 01:10:00|8497|8482|8523.8|8508.8|8523.8|8508.8|8497|8482|134
1618449300000|2021-04-15 01:15:00|8525.3|8510.3|8522.2|8507.2|8527.8|8512.8|8512.3|8497.2|0
1618449600000|2021-04-15 01:20:00|8520.5|8505.5|8527.3|8512.3|8527.5|8512.5|8518|8503|5
1618449900000|2021-04-15 01:25:00|8527.5|8512.5|8520.1|8505.1|8527.5|8512.5|8517.9|8497|7
1618450200000|2021-04-15 01:30:00|8520.3|8505.3|8501.6|8486.6|8523.1|8507.1|8497.5|8482.5|12
1618450500000|2021-04-15 01:35:00|8516|8478.5|8511.5|8496.5|8521.4|8502|8507.7|8478.5|4
1618450800000|2021-04-15 01:40:00|8509|8494|8506.5|8491.5|8512.8|8494|8504.5|8487.5|0
1618451100000|2021-04-15 01:45:00|8505|8490|8498.2|8483.2|8515|8495|8497|8482|11
1618451400000|2021-04-15 01:50:00|8497.7|8482.7|8492.4|8477.4|8508.9|8488.4|8491|8476|29
1618451700000|2021-04-15 01:55:00|8485.6|8470.6|8483.7|8468.7|8487.9|8470.6|8482|8461.9|1
1618452000000|2021-04-15 02:00:00|8485.7|8470.7|8495.7|8470.7|8497.8|8479.9|8484.4|8466.8|5
1618452300000|2021-04-15 02:05:00|8492.7|8477.7|8492.9|8477.9|8495.6|8480.6|8492.7|8477.7|2
1618452600000|2021-04-15 02:10:00|8493.1|8478.1|8484.4|8469.4|8493.9|8478.9|8483.4|8468.4|1
1618452900000|2021-04-15 02:15:00|8485.1|8470.1|8481.6|8456.6|8485.7|8470.1|8466.4|8448.2|7
1618453200000|2021-04-15 02:20:00|8481.1|8456.1|8484.8|8459.8|8488.8|8459.8|8480.1|8449.9|0
1618453500000|2021-04-15 02:25:00|8484.6|8459.6|8476.9|8461.9|8484.6|8461.9|8476.9|8459.6|15
1618453800000|2021-04-15 02:30:00|8477.1|8462.1|8477.1|8462.1|8477.9|8462.9|8476.4|8461.4|1
1618454100000|2021-04-15 02:35:00|8476.4|8461.4|8495.9|8470.9|8496.8|8471.8|8476.4|8461.4|1
1618454400000|2021-04-15 02:40:00|8496.5|8471.5|8489.6|8474.6|8496.5|8475.7|8489.6|8471.5|0
1618454700000|2021-04-15 02:45:00|8489.4|8474.4|8488.1|8473.1|8489.4|8474.4|8488.1|8473.1|0
1618455000000|2021-04-15 02:50:00|8490.4|8475.4|8489.1|8474.1|8494.9|8479.9|8489.1|8474.1|0
1618455300000|2021-04-15 02:55:00|8489.8|8474.8|8490.6|8475.6|8490.6|8475.6|8489.5|8474.5|0
1618455600000|2021-04-15 03:00:00|8491|8476|8500.6|8475.6|8501.1|8477|8489.6|8474.6|0
1618455900000|2021-04-15 03:05:00|8500.7|8475.7|8500.7|8475.7|8500.7|8475.7|8500.7|8475.7|0
1618456200000|2021-04-15 03:10:00|8495.5|8480.5|8495.2|8480.2|8500.7|8480.5|8495.2|8475.7|0
1618456500000|2021-04-15 03:15:00|8495|8480|8494.2|8479.2|8495|8480|8494.2|8479.2|0
1618456800000|2021-04-15 03:20:00|8493.2|8478.2|8492.2|8477.2|8495.2|8480.2|8492|8477|2
1618457100000|2021-04-15 03:25:00|8492.4|8477.4|8493.7|8478.7|8493.7|8478.7|8492.2|8477.2|1
1618457400000|2021-04-15 03:30:00|8495.8|8480.8|8496|8481|8499.5|8484.5|8494.5|8479.5|2
1618457700000|2021-04-15 03:35:00|8496.5|8481.5|8496|8481|8497|8482|8496|8481|0
1618458300000|2021-04-15 03:45:00|8495.7|8480.7|8506.5|8491.5|8506.5|8491.5|8495.4|8480.4|3
1618458600000|2021-04-15 03:50:00|8507.1|8492.1|8498.5|8483.5|8508|8493|8498|8483|12
1618458900000|2021-04-15 03:55:00|8499.2|8484.2|8499.7|8484.7|8499.7|8484.7|8499.2|8484.2|1
1618459800000|2021-04-15 04:10:00|8499.8|8484.8|8499.8|8484.8|8499.8|8484.8|8499.8|8484.8|4
1618460100000|2021-04-15 04:15:00|||||||||1
1618460700000|2021-04-15 04:25:00|8497.6|8482.6|8496.8|8481.8|8497.6|8482.6|8496.8|8481.8|7
1618461000000|2021-04-15 04:30:00|8499.1|8474.1|8487.6|8472.6|8503.3|8476.5|8487.1|8464.9|2
1618461900000|2021-04-15 04:45:00|8487.8|8472.8|8487.3|8472.3|8487.8|8472.8|8487.3|8472.3|69
1618462200000|2021-04-15 04:50:00|||||||||1
1618462500000|2021-04-15 04:55:00|8487.4|8472.4|8488|8473|8488|8473|8487.4|8472.4|0
1618462800000|2021-04-15 05:00:00|8487.9|8472.9|8487.9|8472.9|8487.9|8472.9|8487.9|8472.9|0
1618463100000|2021-04-15 05:05:00|8487.7|8472.7|8487.6|8472.6|8487.7|8472.7|8487.4|8472.4|0
1618463400000|2021-04-15 05:10:00|8488.8|8473.8|8496.9|8481.9|8497.4|8482.4|8488.8|8473.8|3
1618463700000|2021-04-15 05:15:00|8496.4|8481.4|8496.4|8481.4|8496.4|8481.4|8496.4|8481.4|0
1618464300000|2021-04-15 05:25:00|||||||||1
1618464600000|2021-04-15 05:30:00|8495.5|8480.5|8494.3|8479.3|8495.6|8480.6|8491.6|8476.6|8
1618464900000|2021-04-15 05:35:00|8496.1|8481.1|8507.6|8492.6|8508.3|8493.3|8496.1|8481.1|9
1618465200000|2021-04-15 05:40:00|8507.9|8492.9|8497.5|8482.5|8507.9|8492.9|8497.1|8479.6|10
1618465500000|2021-04-15 05:45:00|8497.8|8482.8|8503.5|8478.5|8503.8|8482.8|8495.3|8476.8|130
1618465800000|2021-04-15 05:50:00|8503.1|8478.1|8499.5|8484.5|8504|8485|8499.4|8478|68
1618466100000|2021-04-15 05:55:00|8505|8480|8505.8|8480.8|8506.2|8486|8500.7|8480|0
1618466400000|2021-04-15 06:00:00|8506.2|8481.2|8500.3|8485.3|8507.3|8487.2|8500.3|8480.7|1
1618466700000|2021-04-15 06:05:00|8500.4|8485.4|8503.7|8488.7|8507.4|8489|8500.4|8481.5|2
1618467000000|2021-04-15 06:10:00|8503.1|8488.1|8502.3|8487.3|8503.1|8488.1|8502.3|8487.3|0
1618467300000|2021-04-15 06:15:00|8502|8487|8501.5|8486.5|8502.3|8487.3|8497.5|8482.5|0
1618467600000|2021-04-15 06:20:00|8501.7|8486.7|8500.7|8485.7|8502.2|8487.2|8500.7|8485.7|0
1618467900000|2021-04-15 06:25:00|8502.2|8487.2|8504.7|8489.7|8504.7|8489.7|8502.2|8487.2|1
1618468200000|2021-04-15 06:30:00|8504.4|8489.4|8504|8489|8504.7|8489.7|8504|8489|29
1618468500000|2021-04-15 06:35:00|8503.7|8488.7|8503.7|8488.7|8503.7|8488.7|8503.7|8488.7|0
1618468800000|2021-04-15 06:40:00|8503.2|8488.2|8504.8|8489.8|8504.8|8489.8|8503.2|8488.2|0
1618469100000|2021-04-15 06:45:00|8505|8490|8518.8|8503.8|8518.8|8503.8|8504.8|8489.8|76
1618469400000|2021-04-15 06:50:00|8518.9|8503.9|8522.9|8507.9|8525.7|8510.7|8518.9|8503.9|82
1618469700000|2021-04-15 06:55:00|8523.2|8508.2|8517.8|8502.8|8523.4|8508.4|8517.3|8502.3|4
1618470000000|2021-04-15 07:00:00|8517.3|8502.3|8514.3|8499.3|8517.3|8502.3|8514.1|8499.1|1
1618470300000|2021-04-15 07:05:00|8517.9|8502.9|8517.6|8502.6|8518.3|8503.3|8517.6|8502.6|4
1618470600000|2021-04-15 07:10:00|8518.6|8503.6|8525.2|8510.2|8525.4|8510.4|8517.6|8502.6|1
1618470900000|2021-04-15 07:15:00|8525.1|8510.1|8526.6|8511.6|8529.3|8514.3|8516.1|8501.1|37
1618471200000|2021-04-15 07:20:00|8527.1|8512.1|8527.1|8512.1|8527.1|8512.1|8527|8512|11
1618471500000|2021-04-15 07:25:00|8527|8512|8518.1|8503.1|8529.2|8514.2|8518.1|8503.1|4
1618471800000|2021-04-15 07:30:00|8517.6|8502.6|8513.6|8498.6|8517.6|8502.6|8507.8|8492.8|3
1618472100000|2021-04-15 07:35:00|8512.1|8497.1|8514.6|8499.6|8514.6|8499.6|8512.1|8497.1|0
1618472400000|2021-04-15 07:40:00|8514.1|8499.1|8521.8|8506.8|8521.8|8506.8|8513.1|8498.1|32
1618472700000|2021-04-15 07:45:00|8517.1|8502.1|8518.8|8503.8|8518.8|8503.8|8510.3|8495.3|84
1618473000000|2021-04-15 07:50:00|8519.1|8504.1|8518.1|8503.1|8520.2|8505.2|8517.8|8502.8|54
1618473300000|2021-04-15 07:55:00|8517.9|8502.9|8518|8503|8518.1|8503.1|8516.3|8501.3|165
1618473600000|2021-04-15 08:00:00|8517.8|8502.8|8516|8501|8517.8|8502.8|8516|8501|49
1618473900000|2021-04-15 08:05:00|8515.8|8500.8|8515.7|8500.7|8516.4|8501.4|8515.5|8500.5|3
1618474200000|2021-04-15 08:10:00|8515.5|8500.5|8515.3|8500.3|8515.5|8500.5|8514.1|8499.1|56
1618474500000|2021-04-15 08:15:00|8514.7|8499.7|8513.5|8498.5|8514.7|8499.7|8513.5|8498.5|8
1618474800000|2021-04-15 08:20:00|8513.2|8498.2|8502.7|8487.7|8513.2|8498.2|8499.7|8484.7|9
1618475100000|2021-04-15 08:25:00|8502.8|8487.8|8504.7|8489.7|8504.7|8489.7|8502.8|8487.8|23
1618475400000|2021-04-15 08:30:00|8505.2|8490.2|8507|8492|8507.1|8492.1|8504.8|8489.8|150
1618475700000|2021-04-15 08:35:00|8507.1|8492.1|8509.1|8494.1|8509.5|8494.5|8507.1|8492.1|10
1618476000000|2021-04-15 08:40:00|8508.5|8493.5|8503.5|8488.5|8509.5|8494.5|8503.3|8488.3|33
1618476300000|2021-04-15 08:45:00|8507.1|8492.1|8509.4|8494.4|8509.4|8494.4|8507.1|8492.1|4
1618476600000|2021-04-15 08:50:00|8509.7|8494.7|8511.3|8496.3|8511.3|8496.3|8509.7|8494.7|0
1618476900000|2021-04-15 08:55:00|8511.5|8496.5|8526.5|8511.5|8526.5|8511.5|8511.5|8496.5|14
1618477200000|2021-04-15 09:00:00|8526.7|8511.7|8543.9|8528.9|8543.9|8528.9|8526.7|8511.7|51
1618477500000|2021-04-15 09:05:00|8544.1|8529.1|8536.7|8521.7|8544.1|8529.1|8536.5|8521.5|7
1618477800000|2021-04-15 09:10:00|8537.4|8522.4|8533.1|8518.1|8537.4|8522.4|8533.1|8518.1|1
1618478100000|2021-04-15 09:15:00|8532.1|8517.1|8530.2|8515.2|8532.1|8517.1|8526|8511|21
1618478400000|2021-04-15 09:20:00|8533.8|8518.8|8538.9|8523.9|8540.4|8525.4|8533.8|8518.8|4
1618478700000|2021-04-15 09:25:00|8536.3|8521.3|8536.7|8521.7|8537.7|8522.7|8532.9|8517.9|12
1618479000000|2021-04-15 09:30:00|8536.9|8521.9|8540.2|8525.2|8540.2|8525.2|8535.9|8520.9|8
1618479300000|2021-04-15 09:35:00|8539.9|8524.9|8539.3|8524.3|8540|8525|8539.3|8524.3|4
1618479600000|2021-04-15 09:40:00|8539.5|8524.5|8540.9|8525.9|8541.4|8526.4|8539.5|8524.5|8
1618479900000|2021-04-15 09:45:00|8541|8526|8537.5|8522.5|8541|8526|8537|8522|22
1618480200000|2021-04-15 09:50:00|8537.9|8522.9|8538.6|8523.6|8539.9|8524.9|8536.9|8521.9|34
1618480500000|2021-04-15 09:55:00|8538.9|8523.9|8541.4|8526.4|8541.7|8526.7|8537.9|8522.9|2
1618480800000|2021-04-15 10:00:00|8541.1|8526.1|8530.4|8515.4|8541.1|8526.1|8528.6|8513.6|14
1618481100000|2021-04-15 10:05:00|8530.1|8515.1|8530.7|8515.7|8530.7|8515.7|8530.1|8515.1|6
1618481400000|2021-04-15 10:10:00|8530.8|8515.8|8530.6|8515.6|8531.8|8516.8|8530.1|8515.1|6
1618481700000|2021-04-15 10:15:00|8538.6|8523.6|8540.9|8525.9|8540.9|8525.9|8538.4|8523.4|21
1618482000000|2021-04-15 10:20:00|8541.1|8526.1|8539.7|8524.7|8542.4|8527.4|8539.7|8524.7|9
1618482300000|2021-04-15 10:25:00|8539.9|8524.9|8540.6|8525.6|8540.6|8525.6|8539.9|8524.9|6
1618482600000|2021-04-15 10:30:00|8540.4|8525.4|8555.9|8540.9|8556.6|8541.6|8540.1|8525.1|21
1618482900000|2021-04-15 10:35:00|8556|8541|8554.6|8539.6|8557.4|8542.4|8552.9|8537.9|8
1618483200000|2021-04-15 10:40:00|8554.9|8539.9|8570.6|8555.6|8573.6|8558.6|8554.9|8539.9|60
1618483500000|2021-04-15 10:45:00|8572|8557|8567.6|8552.6|8578.6|8563.6|8567.6|8552.6|38
1618483800000|2021-04-15 10:50:00|8568.1|8553.1|8574.3|8559.3|8579|8564|8568.1|8553.1|23
1618484100000|2021-04-15 10:55:00|8573.8|8558.8|8583.6|8568.6|8583.6|8568.6|8573.8|8558.8|38
1618484400000|2021-04-15 11:00:00|8584.3|8569.3|8596.2|8581.2|8596.2|8581.2|8582.1|8567.1|62
1618484700000|2021-04-15 11:05:00|8596.3|8581.3|8590.8|8575.8|8596.9|8581.9|8588.5|8573.5|15
1618485000000|2021-04-15 11:10:00|8591.8|8576.8|8584|8569|8593.5|8578.5|8584|8569|26
1618485300000|2021-04-15 11:15:00|8584.5|8569.5|8598.3|8583.3|8598.5|8583.5|8583.5|8568.5|14
1618485600000|2021-04-15 11:20:00|8597|8582|8586.7|8571.7|8597|8582|8586.7|8571.7|8
1618485900000|2021-04-15 11:25:00|8584.4|8569.4|8582.3|8567.3|8584.4|8569.4|8582.2|8567.2|11
1618486200000|2021-04-15 11:30:00|8585.8|8570.8|8593.7|8578.7|8594.2|8579.2|8585.8|8570.8|33
1618486500000|2021-04-15 11:35:00|8593.9|8578.9|8593|8578|8594.2|8579.2|8586|8571|45
1618486800000|2021-04-15 11:40:00|8595.4|8580.4|8594.5|8579.5|8595.4|8580.4|8591.2|8576.2|9
1618487100000|2021-04-15 11:45:00|8594.9|8579.9|8567.7|8552.7|8594.9|8579.9|8567.4|8552.4|43
1618487400000|2021-04-15 11:50:00|8567.4|8552.4|8576.7|8561.7|8578.9|8563.9|8562.7|8547.7|39
1618487700000|2021-04-15 11:55:00|8577.2|8562.2|8576.7|8561.7|8578.4|8563.4|8576.7|8561.7|14
1618488000000|2021-04-15 12:00:00|8578.7|8563.7|8589.9|8574.9|8596.1|8581.1|8576.2|8561.2|144
1618488300000|2021-04-15 12:05:00|8589.7|8574.7|8605.7|8590.7|8612.3|8597.3|8589|8574|98
1618488600000|2021-04-15 12:10:00|8606|8591|8609|8594|8609.8|8594.8|8591.1|8576.1|76
1618488900000|2021-04-15 12:15:00|8610.9|8595.9|8609.2|8594.2|8611.8|8596.8|8599.2|8584.2|34
1618489200000|2021-04-15 12:20:00|8609.4|8594.4|8607.8|8592.8|8610.4|8595.4|8600.7|8585.7|58
1618489500000|2021-04-15 12:25:00|8608|8593|8598.2|8583.2|8609.8|8594.8|8594.7|8579.7|45
1618489800000|2021-04-15 12:30:00|8597.8|8582.8|8521.9|8506.9|8600.5|8585.5|8506.7|8489.8|296
1618490100000|2021-04-15 12:35:00|8521.2|8506.2|8534.9|8519.9|8540.2|8525.2|8515.4|8500.4|230
1618490400000|2021-04-15 12:40:00|8534.7|8519.7|8512.9|8497.9|8538.2|8523.2|8512.9|8497.9|17
1618490700000|2021-04-15 12:45:00|8511.9|8496.9|8482.5|8467.5|8517|8502|8476.7|8461.7|72
1618491000000|2021-04-15 12:50:00|8481.9|8466.9|8501.7|8486.7|8502.6|8487.6|8474.6|8459.6|214
1618491300000|2021-04-15 12:55:00|8502.2|8487.2|8490.7|8475.7|8516.7|8501.7|8489.6|8474.6|110
1618491600000|2021-04-15 13:00:00|8483.9|8468.9|8491.9|8476.9|8500.9|8485.9|8481.7|8466.7|50
1618491900000|2021-04-15 13:05:00|8491.5|8476.5|8477.9|8462.9|8491.5|8476.5|8468.9|8453.9|40
1618492200000|2021-04-15 13:10:00|8478.8|8463.8|8468.6|8453.6|8488.2|8473.2|8468.6|8453.6|71
1618492500000|2021-04-15 13:15:00|8467.9|8452.9|8439.4|8424.4|8477.2|8462.2|8437.6|8422.6|117
1618492800000|2021-04-15 13:20:00|8438.9|8423.9|8470.3|8455.3|8476.2|8461.2|8437.9|8422.9|130
1618493100000|2021-04-15 13:25:00|8471|8456|8471.6|8456.6|8476.8|8461.8|8460.8|8445.8|32
1618493400000|2021-04-15 13:30:00|8475.2|8460.2|8487.3|8472.3|8487.6|8472.6|8467.3|8452.3|80
1618493700000|2021-04-15 13:35:00|8488.6|8473.6|8499.8|8484.8|8501|8486|8475.6|8460.6|45
1618494000000|2021-04-15 13:40:00|8500.3|8485.3|8503.5|8488.5|8509.5|8494.5|8495.1|8480.1|54
1618494300000|2021-04-15 13:45:00|8503.3|8488.3|8492.8|8477.8|8503.5|8488.5|8488.1|8473.1|127
1618494600000|2021-04-15 13:50:00|8492.5|8477.5|8485.3|8470.3|8492.5|8477.5|8472.5|8457.5|74
1618494900000|2021-04-15 13:55:00|8486.6|8471.6|8483.2|8468.2|8487.1|8472.1|8473.8|8458.8|57
1618495200000|2021-04-15 14:00:00|8483|8468|8506.5|8491.5|8509.8|8494.8|8478.2|8463.2|112
1618495500000|2021-04-15 14:05:00|8510.7|8495.7|8526|8511|8527.5|8512.5|8507.5|8492.5|105
1618495800000|2021-04-15 14:10:00|8525.8|8510.8|8530.7|8515.7|8530.8|8515.8|8514|8499|31
1618496100000|2021-04-15 14:15:00|8530.5|8515.5|8529.5|8514.5|8532.5|8517.5|8522.8|8507.8|70
1618496400000|2021-04-15 14:20:00|8530|8515|8521.7|8506.7|8530.5|8515.5|8517.7|8502.7|112
1618496700000|2021-04-15 14:25:00|8523.7|8508.7|8519.4|8504.4|8524.2|8509.2|8511|8496|90
1618497000000|2021-04-15 14:30:00|8519.7|8504.7|8511.2|8496.2|8519.7|8504.7|8504.7|8489.7|67
1618497300000|2021-04-15 14:35:00|8511|8496|8494|8479|8513.7|8498.7|8488.7|8473.7|420
1618497600000|2021-04-15 14:40:00|8494.5|8479.5|8506.9|8491.9|8519|8504|8494.5|8479.5|72
1618497900000|2021-04-15 14:45:00|8505.9|8490.9|8500.1|8485.1|8509.6|8494.6|8499.7|8484.7|91
1618498200000|2021-04-15 14:50:00|8499.7|8484.7|8495.6|8480.6|8501.6|8486.6|8481.1|8466.1|87
1618498500000|2021-04-15 14:55:00|8495.4|8480.4|8508.6|8493.6|8509.4|8494.4|8491.4|8476.4|38
1618498800000|2021-04-15 15:00:00|8508.8|8493.8|8515.4|8500.4|8520.6|8505.6|8507.2|8492.2|56
1618499100000|2021-04-15 15:05:00|8516|8501|8514.6|8499.6|8524.6|8509.6|8512.4|8497.4|72
1618499400000|2021-04-15 15:10:00|8515.6|8500.6|8510.6|8495.6|8515.6|8500.6|8500.6|8485.6|70
1618499700000|2021-04-15 15:15:00|8513.8|8498.8|8514.4|8499.4|8521.1|8506.1|8506.9|8491.9|118
1618500000000|2021-04-15 15:20:00|8513.7|8498.7|8518.1|8503.1|8520.4|8505.4|8501.6|8486.6|106
1618500300000|2021-04-15 15:25:00|8517.8|8502.8|8491.8|8476.8|8517.8|8502.8|8491.8|8476.8|45
1618500600000|2021-04-15 15:30:00|8491.6|8476.6|8493.3|8478.3|8494.3|8479.3|8480.8|8465.8|67
1618500900000|2021-04-15 15:35:00|8493.1|8478.1|8502.8|8487.8|8502.8|8487.8|8491.6|8476.6|161
1618501200000|2021-04-15 15:40:00|8503|8488|8492.5|8477.5|8504|8489|8490.1|8475.1|36
1618501500000|2021-04-15 15:45:00|8492.1|8477.1|8499.3|8484.3|8502.5|8487.5|8486.8|8471.8|43
1618501800000|2021-04-15 15:50:00|8499.8|8484.8|8505.3|8490.3|8507.3|8492.3|8493.3|8478.3|68
1618502100000|2021-04-15 15:55:00|8505.5|8490.5|8502.7|8487.7|8505.6|8490.6|8498.5|8483.5|221
1618502400000|2021-04-15 16:00:00|8502.1|8487.1|8495.7|8480.7|8505|8490|8493.7|8478.7|40
1618502700000|2021-04-15 16:05:00|8496.2|8481.2|8510.2|8495.2|8510.7|8495.7|8496.2|8481.2|57
1618503000000|2021-04-15 16:10:00|8511.2|8496.2|8513|8498|8513|8498|8506.9|8491.9|24
1618503300000|2021-04-15 16:15:00|8514.3|8499.3|8521.5|8506.5|8527.2|8512.2|8514.3|8499.3|119
1618503600000|2021-04-15 16:20:00|8521.3|8506.3|8522.7|8507.7|8524.2|8509.2|8515.7|8500.7|59
1618503900000|2021-04-15 16:25:00|8523.1|8508.1|8517.2|8502.2|8525.4|8510.4|8516|8501|202
1618504200000|2021-04-15 16:30:00|8516.9|8501.9|8522.6|8507.6|8522.7|8507.7|8514.1|8499.1|43
1618504500000|2021-04-15 16:35:00|8522.1|8507.1|8516.1|8501.1|8522.1|8507.1|8513.6|8498.6|55
1618504800000|2021-04-15 16:40:00|8516.4|8501.4|8518.4|8503.4|8525.8|8510.8|8514.6|8499.6|52
1618505100000|2021-04-15 16:45:00|8518.1|8503.1|8510.9|8495.9|8518.1|8503.1|8510.9|8495.9|55
1618505400000|2021-04-15 16:50:00|8510.4|8495.4|8525.1|8510.1|8529.3|8514.3|8509|8494|287
1618505700000|2021-04-15 16:55:00|8524.1|8509.1|8525|8510|8530.6|8515.6|8520.3|8505.3|58
1618506000000|2021-04-15 17:00:00|8527.5|8512.5|8532.8|8517.8|8533.3|8518.3|8526.7|8511.7|30
1618506300000|2021-04-15 17:05:00|8536.1|8521.1|8534.5|8519.5|8536.8|8521.8|8530.6|8515.6|38
1618506600000|2021-04-15 17:10:00|8532.6|8517.6|8523.3|8508.3|8532.6|8517.6|8519.8|8504.8|127
1618506900000|2021-04-15 17:15:00|8524.5|8509.5|8550.1|8535.1|8551.2|8536.2|8523.8|8508.8|99
1618507200000|2021-04-15 17:20:00|8549.8|8534.8|8554.5|8539.5|8555|8540|8541.7|8526.7|88
1618507500000|2021-04-15 17:25:00|8556.2|8541.2|8575.5|8560.5|8575.5|8560.5|8556|8541|193
1618507800000|2021-04-15 17:30:00|8575.3|8560.3|8580.2|8565.2|8586.2|8571.2|8571|8556|95
1618508100000|2021-04-15 17:35:00|8580.7|8565.7|8572|8557|8587|8572|8570.5|8555.5|56
1618508400000|2021-04-15 17:40:00|8573.5|8558.5|8583.7|8568.7|8591.4|8576.4|8573.5|8558.5|141
1618508700000|2021-04-15 17:45:00|8583|8568|8576.2|8561.2|8588.6|8573.6|8576.1|8561.1|344
1618509000000|2021-04-15 17:50:00|8576.1|8561.1|8577.9|8562.9|8580.7|8565.7|8575.1|8560.1|216
1618509300000|2021-04-15 17:55:00|8578.2|8563.2|8579.2|8564.2|8580.7|8565.7|8575.7|8560.7|139
1618509600000|2021-04-15 18:00:00|8578.7|8563.7|8580.1|8565.1|8580.6|8565.6|8577.6|8562.6|256
1618509900000|2021-04-15 18:05:00|8579.8|8564.8|8585.1|8570.1|8585.3|8570.3|8579.4|8564.4|251
1618510200000|2021-04-15 18:10:00|8585.6|8570.6|8584.9|8569.9|8605.5|8590.5|8580.1|8565.1|843
1618510500000|2021-04-15 18:15:00|8585.4|8570.4|8579.1|8564.1|8585.9|8570.9|8576.9|8561.9|241
1618534800000|2021-04-16 01:00:00|8568.7|8553.7|8559.2|8544.2|8568.7|8553.7|8533.9|8518|29
1618535100000|2021-04-16 01:05:00|8560.1|8545.1|8578|8563|8582.7|8567.7|8559|8544|1
1618535400000|2021-04-16 01:10:00|8577.7|8562.7|8577.1|8562.1|8581.7|8566.7|8576.7|8561.7|2
1618535700000|2021-04-16 01:15:00|8579.1|8564.1|8594|8579|8594|8579|8578.6|8563.6|38
1618536000000|2021-04-16 01:20:00|8594.1|8579.1|8597.9|8582.9|8599.1|8584.1|8589.1|8574.1|16
1618536300000|2021-04-16 01:25:00|8596.9|8581.9|8596.8|8581.8|8596.9|8581.9|8594.6|8579.6|3
1618536600000|2021-04-16 01:30:00|8594.3|8579.3|8595.1|8580.1|8597.1|8582.1|8594.3|8579.3|1
1618536900000|2021-04-16 01:35:00|8594.6|8579.6|8593.1|8578.1|8595.1|8580.1|8593.1|8578.1|0
1618537200000|2021-04-16 01:40:00|8593.3|8578.3|8590.4|8575.4|8593.6|8578.6|8590.1|8575.1|2
1618537500000|2021-04-16 01:45:00|8590.1|8575.1|8587.6|8572.6|8592.3|8577.3|8587.6|8572.6|0
1618537800000|2021-04-16 01:50:00|8587.5|8572.5|8590.5|8553|8590.5|8572.6|8583.1|8550.4|37
1618538100000|2021-04-16 01:55:00|8590.2|8552.7|8586.1|8561.1|8590.9|8562.1|8574.3|8552.1|31
1618538400000|2021-04-16 02:00:00|8591.9|8554.4|8582.6|8567.6|8592.1|8570.1|8581.7|8551.1|4
1618538700000|2021-04-16 02:05:00|8582.5|8567.5|8582|8557|8591.1|8567.6|8572.3|8551.3|16
1618539000000|2021-04-16 02:10:00|8582.3|8557.3|8587.2|8562.2|8590.1|8564.7|8574.5|8552.6|0
1618539300000|2021-04-16 02:15:00|8587|8562|8584.5|8569.5|8591|8569.5|8583|8561.5|0
1618539600000|2021-04-16 02:20:00|8588.6|8563.6|8586.5|8561.5|8588.6|8563.6|8586.5|8561.5|0
1618539900000|2021-04-16 02:25:00|8586.7|8561.7|8586.7|8561.7|8586.7|8561.7|8586.7|8561.7|0
1618540200000|2021-04-16 02:30:00|8586.3|8561.3|8579.7|8564.7|8586.7|8564.7|8579.4|8559.2|0
1618540500000|2021-04-16 02:35:00|8584.2|8559.2|8578|8563|8584.7|8564.7|8575.2|8557.6|0
1618540800000|2021-04-16 02:40:00|8577|8562|8565.5|8550.5|8578|8563|8555.9|8540.9|2
1618541100000|2021-04-16 02:45:00|8564.7|8549.7|8568.7|8543.7|8568.7|8551|8559.7|8541.1|0
1618541400000|2021-04-16 02:50:00|8563.9|8548.9|8564.7|8549.7|8564.7|8549.7|8563.9|8548.9|0
1618541700000|2021-04-16 02:55:00|8566.5|8551.5|8566.5|8551.5|8566.5|8551.5|8566.5|8551.5|0
1618542000000|2021-04-16 03:00:00|8567|8552|8566.7|8551.7|8567|8552|8566.6|8551.6|0
1618542300000|2021-04-16 03:05:00|8568.1|8553.1|8568.1|8553.1|8568.1|8553.1|8568.1|8553.1|0
1618542600000|2021-04-16 03:10:00|8567.5|8552.5|8566.2|8551.2|8567.5|8552.5|8565.7|8550.7|0
1618542900000|2021-04-16 03:15:00|8567.6|8552.6|8569.9|8554.9|8569.9|8554.9|8567.6|8552.6|0
1618543200000|2021-04-16 03:20:00|8570.9|8555.9|8571.3|8556.3|8571.3|8556.3|8570.9|8555.9|0
1618543500000|2021-04-16 03:25:00|8571.4|8556.4|8571.9|8556.9|8572.4|8557.4|8567.4|8552.4|0
1618543800000|2021-04-16 03:30:00|8572.1|8557.1|8579.3|8564.3|8580.8|8565.8|8572.1|8557.1|2
1618544100000|2021-04-16 03:35:00|8579.1|8564.1|8578.9|8563.9|8579.1|8564.1|8578.9|8563.9|0
1618544400000|2021-04-16 03:40:00|8579|8564|8586|8561|8586.1|8568.3|8579|8561|1
1618544700000|2021-04-16 03:45:00|8584.5|8559.5|8587|8562|8587|8562|8584.1|8559.1|0
1618545000000|2021-04-16 03:50:00|8582.1|8567.1|8582.5|8567.5|8582.5|8567.5|8582.1|8567.1|0
1618545300000|2021-04-16 03:55:00|8583|8568|8583|8568|8583|8568|8583|8568|0
1618545900000|2021-04-16 04:05:00|8582|8567|8582.5|8567.5|8583|8568|8582|8567|0
1618548300000|2021-04-16 04:45:00|8582.6|8567.6|8582.6|8567.6|8582.6|8567.6|8582.6|8567.6|0
1618549800000|2021-04-16 05:10:00|8582.1|8567.1|8579.1|8564.1|8582.1|8567.1|8579.1|8564.1|0
1618550400000|2021-04-16 05:20:00|8579.6|8564.6|8580.1|8565.1|8580.6|8565.6|8579.6|8564.6|0
1618551000000|2021-04-16 05:30:00|8580.3|8565.3|8583.3|8568.3|8583.6|8568.6|8580.3|8565.3|1
1618551300000|2021-04-16 05:35:00|8583|8568|8583.6|8568.6|8584.1|8569.1|8581.6|8566.6|1
1618551900000|2021-04-16 05:45:00|8583.8|8568.8|8585.1|8570.1|8585.1|8570.1|8583.8|8568.8|1
1618552200000|2021-04-16 05:50:00|8585.3|8570.3|8591.2|8576.2|8591.2|8576.2|8585.3|8570.3|0
1618552500000|2021-04-16 05:55:00|8592.2|8577.2|8592.2|8577.2|8592.2|8577.2|8592.2|8577.2|0
1618552800000|2021-04-16 06:00:00|8591|8576|8589|8574|8591|8576|8589|8574|1
1618553100000|2021-04-16 06:05:00|8590|8575|8592|8577|8592.3|8577.3|8590|8575|2
1618553400000|2021-04-16 06:10:00|8595.5|8580.5|8595.7|8580.7|8597.2|8582.2|8594|8579|16
1618553700000|2021-04-16 06:15:00|8595.9|8580.9|8594.2|8579.2|8596.2|8581.2|8594.2|8579.2|0
1618554000000|2021-04-16 06:20:00|8593.7|8578.7|8593.5|8578.5|8594.2|8579.2|8593.5|8578.5|1
1618554300000|2021-04-16 06:25:00|8595.5|8580.5|8594.5|8579.5|8595.5|8580.5|8594.5|8579.5|1
1618554600000|2021-04-16 06:30:00|8593.5|8578.5|8594|8579|8594|8579|8593|8578|0
1618554900000|2021-04-16 06:35:00|8594.6|8579.6|8593.5|8578.5|8596|8581|8593.5|8578.5|1
1618555200000|2021-04-16 06:40:00|8593.6|8578.6|8592.4|8577.4|8593.6|8578.6|8590.1|8575.1|2
1618555500000|2021-04-16 06:45:00|8593.1|8578.1|8589.1|8574.1|8593.1|8578.1|8585.6|8570.6|4
1618555800000|2021-04-16 06:50:00|8589.6|8574.6|8594.1|8579.1|8596.1|8581.1|8589.1|8574.1|3
1618556100000|2021-04-16 06:55:00|8594.6|8579.6|8585.1|8570.1|8594.6|8579.6|8579.7|8564.7|2
1618556400000|2021-04-16 07:00:00|8584.9|8569.9|8587.9|8572.9|8592.6|8573.1|8582.9|8567.1|27
1618556700000|2021-04-16 07:05:00|8588.1|8573.1|8589.4|8574.4|8589.4|8574.4|8587.9|8572.9|2
1618557000000|2021-04-16 07:10:00|8587.9|8572.9|8588.9|8573.9|8589.4|8574.4|8587.9|8572.9|0
1618557300000|2021-04-16 07:15:00|8588.8|8573.8|8588.3|8573.3|8588.8|8573.8|8588.3|8573.3|0
1618557600000|2021-04-16 07:20:00|8588.5|8573.5|8587|8572|8588.8|8573.8|8586.8|8571.8|0
1618557900000|2021-04-16 07:25:00|8587.1|8572.1|8588.5|8573.5|8588.5|8573.5|8587.1|8572.1|13
1618558200000|2021-04-16 07:30:00|8588.6|8573.6|8591.8|8576.8|8592.3|8577.3|8588.6|8573.6|10
1618558500000|2021-04-16 07:35:00|8591.3|8576.3|8594.3|8579.3|8594.3|8579.3|8591.3|8576.3|2
1618558800000|2021-04-16 07:40:00|8594.8|8579.8|8596|8581|8597|8582|8594.7|8579.7|1
1618559100000|2021-04-16 07:45:00|8596.2|8581.2|8597|8582|8597|8582|8596.2|8581.2|2
1618559400000|2021-04-16 07:50:00|8597.2|8582.2|8597.5|8582.5|8597.5|8582.5|8597|8582|5
1618559700000|2021-04-16 07:55:00|8598.7|8583.7|8599.2|8584.2|8599.2|8584.2|8598.7|8583.7|2
1618560000000|2021-04-16 08:00:00|8599.5|8584.5|8590.5|8575.5|8599.5|8584.5|8588.5|8573.5|1
1618560300000|2021-04-16 08:05:00|8589.8|8574.8|8589|8574|8590|8575|8588.5|8573.5|0
1618560600000|2021-04-16 08:10:00|8588.5|8573.5|8592.4|8577.4|8593|8578|8588.5|8573.5|0
1618560900000|2021-04-16 08:15:00|8592|8577|8595.5|8580.5|8595.5|8580.5|8590.5|8575.5|0
1618561200000|2021-04-16 08:20:00|8596|8581|8596|8581|8596|8581|8596|8581|0
1618561500000|2021-04-16 08:25:00|8595.7|8580.7|8593.4|8578.4|8596|8581|8591.6|8576.6|0
1618561800000|2021-04-16 08:30:00|8593.1|8578.1|8587.4|8572.4|8594.1|8579.1|8580.2|8565.2|41
1618562100000|2021-04-16 08:35:00|8587.6|8572.6|8588.7|8573.7|8591.9|8576.9|8587.6|8572.6|1
1618562400000|2021-04-16 08:40:00|8588.2|8573.2|8587.6|8572.6|8588.2|8573.2|8587.6|8572.6|0
1618563000000|2021-04-16 08:50:00|8586.8|8571.8|8585.8|8570.8|8586.8|8571.8|8585.8|8570.8|0
1618563300000|2021-04-16 08:55:00|8586.8|8571.8|8588.3|8573.3|8588.8|8573.8|8586.8|8571.8|1
1618563600000|2021-04-16 09:00:00|8588.1|8573.1|8585.4|8570.4|8588.1|8573.1|8584.3|8569.3|207
1618563900000|2021-04-16 09:05:00|8584.9|8569.9|8585.3|8570.3|8585.3|8570.3|8584.8|8569.8|2
1618564200000|2021-04-16 09:10:00|8582.1|8567.1|8576.8|8561.8|8582.1|8567.1|8571.3|8556.3|10
1618564500000|2021-04-16 09:15:00|8577|8562|8576.6|8561.6|8577.6|8562.6|8576.6|8561.6|37
1618564800000|2021-04-16 09:20:00|8577.6|8562.6|8577.3|8562.3|8579.1|8564.1|8572.6|8557.6|236
1618565100000|2021-04-16 09:25:00|8577.5|8562.5|8569.1|8554.1|8580.1|8563.1|8564.6|8547.5|7
1618565400000|2021-04-16 09:30:00|8572|8557|8571.5|8556.5|8572|8557|8571.5|8556.5|2
1618565700000|2021-04-16 09:35:00|||||||||1
1618566300000|2021-04-16 09:45:00|8569.8|8554.8|8563.5|8548.5|8569.8|8554.8|8562.7|8547.7|2
1618566600000|2021-04-16 09:50:00|8562.7|8547.7|8563|8548|8564.8|8549.8|8562.7|8547.7|0
1618566900000|2021-04-16 09:55:00|8562.7|8547.7|8562.7|8547.7|8562.7|8547.7|8562.7|8547.7|0
1618567200000|2021-04-16 10:00:00|8563.4|8548.4|8565.5|8550.5|8565.5|8550.5|8563.4|8548.4|0
1618567800000|2021-04-16 10:10:00|8565.2|8550.2|8563|8548|8565.2|8550.2|8563|8548|1
1618568100000|2021-04-16 10:15:00|8563.4|8548.4|8537.2|8522.2|8564|8549|8537.2|8522.2|11
1618568400000|2021-04-16 10:20:00|8537.9|8522.9|8542.2|8527.2|8542.2|8527.2|8537.9|8522.9|2
1618568700000|2021-04-16 10:25:00|8543.2|8528.2|8544.2|8529.2|8544.2|8529.2|8543.2|8528.2|4
1618569000000|2021-04-16 10:30:00|8544.1|8529.1|8544.7|8529.7|8546.7|8531.7|8544.1|8529.1|4
1618569300000|2021-04-16 10:35:00|8545.1|8530.1|8544.6|8529.6|8547.6|8532.6|8544.6|8529.6|10
1618569600000|2021-04-16 10:40:00|8544.4|8529.4|8545.1|8530.1|8545.1|8530.1|8543.8|8528.8|0
1618569900000|2021-04-16 10:45:00|8545.8|8530.8|8538.6|8523.6|8553.9|8538.9|8538.4|8523.4|7
1618570200000|2021-04-16 10:50:00|8538.4|8523.4|8531.8|8516.8|8538.4|8523.4|8531.6|8516.6|42
1618570500000|2021-04-16 10:55:00|8531.3|8516.3|8528.6|8513.6|8531.3|8516.3|8527.3|8512.3|8
1618570800000|2021-04-16 11:00:00|8529|8514|8529.5|8514.5|8529.8|8514.8|8528.1|8513.1|3
1618571100000|2021-04-16 11:05:00|8528.8|8513.8|8528.3|8513.3|8528.8|8513.8|8527.8|8512.8|1
1618571400000|2021-04-16 11:10:00|8529.3|8514.3|8527.6|8512.6|8531.3|8516.3|8525.8|8510.8|26
1618571700000|2021-04-16 11:15:00|8527.8|8512.8|8528|8513|8528.5|8513.5|8526.1|8511.1|18
1618572000000|2021-04-16 11:20:00|8531.7|8516.7|8527.5|8512.5|8531.7|8516.7|8526.5|8511.5|2
1618572300000|2021-04-16 11:25:00|8525.2|8510.2|8519.3|8504.3|8525.2|8510.2|8519.3|8504.3|21
1618572600000|2021-04-16 11:30:00|8519.5|8504.5|8527.8|8512.8|8527.8|8512.8|8519.2|8504.2|4
1618572900000|2021-04-16 11:35:00|8526.8|8511.8|8529.2|8514.2|8529.2|8514.2|8526.8|8511.8|272
1618573200000|2021-04-16 11:40:00|8529.8|8514.8|8528.2|8513.2|8536.5|8521.5|8525.9|8510.9|35
1618573500000|2021-04-16 11:45:00|8527.9|8512.9|8531|8516|8531.5|8516.5|8527.9|8512.9|7
1618573800000|2021-04-16 11:50:00|8530.7|8515.7|8530.2|8515.2|8530.7|8515.7|8529.9|8514.9|1
1618574100000|2021-04-16 11:55:00|8529.9|8514.9|8532.2|8517.2|8532.4|8517.4|8529.7|8514.7|5
1618574400000|2021-04-16 12:00:00|8532.9|8517.9|8540.2|8525.2|8550|8535|8532.9|8517.9|55
1618574700000|2021-04-16 12:05:00|8538.4|8523.4|8528.4|8513.4|8538.4|8523.4|8523.7|8508.7|73
1618575000000|2021-04-16 12:10:00|8527.9|8512.9|8507.4|8492.4|8527.9|8512.9|8507.4|8492.4|32
1618575300000|2021-04-16 12:15:00|8507.7|8492.7|8503.4|8488.4|8513.6|8498.6|8501.6|8486.6|52
1618575600000|2021-04-16 12:20:00|8503.7|8488.7|8503.1|8488.1|8506.2|8491.2|8497.7|8482.7|33
1618575900000|2021-04-16 12:25:00|8503.2|8488.2|8509.1|8494.1|8512.1|8497.1|8497.6|8482.6|44
1618576200000|2021-04-16 12:30:00|8509.3|8494.3|8509.4|8494.4|8516.1|8501.1|8490.3|8475.3|193
1618576500000|2021-04-16 12:35:00|8509.6|8494.6|8502.4|8487.4|8511.6|8496.6|8496.3|8481.3|31
1618576800000|2021-04-16 12:40:00|8501.9|8486.9|8494.9|8479.9|8503.9|8488.9|8494.8|8479.8|15
1618577100000|2021-04-16 12:45:00|8494.4|8479.4|8494.4|8479.4|8494.8|8479.8|8491.9|8476.9|24
1618577400000|2021-04-16 12:50:00|8494.9|8479.9|8495.6|8480.6|8497.6|8482.6|8480.8|8465.8|101
1618577700000|2021-04-16 12:55:00|8495.8|8480.8|8497.6|8482.6|8503.1|8488.1|8493.6|8478.6|14
1618578000000|2021-04-16 13:00:00|8499.3|8484.3|8495.3|8480.3|8507.3|8492.3|8484.8|8469.8|19
1618578300000|2021-04-16 13:05:00|8495|8480|8504.6|8489.6|8506.6|8491.6|8494.6|8479.6|55
1618578600000|2021-04-16 13:10:00|8505.6|8490.6|8495.8|8480.8|8505.6|8490.6|8494.7|8479.7|40
1618578900000|2021-04-16 13:15:00|8494.8|8479.8|8486.8|8471.8|8494.8|8479.8|8478.8|8463.8|91
1618579200000|2021-04-16 13:20:00|8484.2|8469.2|8483|8468|8489|8474|8481.3|8466.3|88
1618579500000|2021-04-16 13:25:00|8482.2|8467.2|8487|8472|8489.3|8474.3|8478.3|8463.3|8
1618579800000|2021-04-16 13:30:00|8487.2|8472.2|8489.5|8474.5|8504.5|8489.5|8485.8|8470.8|34
1618580100000|2021-04-16 13:35:00|8489.7|8474.7|8499|8484|8507.5|8492.5|8489.5|8474.5|51
1618580400000|2021-04-16 13:40:00|8498.9|8483.9|8502|8487|8503.5|8488.5|8493.5|8478.5|10
1618580700000|2021-04-16 13:45:00|8501.9|8486.9|8513|8498|8515|8500|8496|8481|35
1618581000000|2021-04-16 13:50:00|8513.2|8498.2|8517.5|8502.5|8520|8505|8511.9|8496.9|18
1618581300000|2021-04-16 13:55:00|8517.2|8502.2|8478.2|8463.2|8518.2|8503.2|8477.4|8462.4|85
1618581600000|2021-04-16 14:00:00|8479.6|8464.6|8494.7|8479.7|8501.1|8485.6|8479.6|8463.6|26
1618581900000|2021-04-16 14:05:00|8496.1|8481.1|8499.2|8484.2|8503.7|8488.7|8490.4|8475.4|130
1618582200000|2021-04-16 14:10:00|8499.9|8484.9|8469.4|8454.4|8499.9|8484.9|8468.7|8453.7|178
1618582500000|2021-04-16 14:15:00|8469.2|8454.2|8466.4|8451.4|8469.2|8454.2|8450.2|8435.2|53
1618582800000|2021-04-16 14:20:00|8466.6|8451.6|8483.3|8468.3|8484.6|8469.6|8466.6|8451.6|31
1618583100000|2021-04-16 14:25:00|8482.9|8467.9|8491.6|8476.6|8495.8|8480.8|8482.9|8467.9|32
1618583400000|2021-04-16 14:30:00|8491.8|8476.8|8489.1|8474.1|8498.8|8483.8|8483.8|8468.8|33
1618583700000|2021-04-16 14:35:00|8488.8|8473.8|8486.3|8471.3|8493.8|8478.8|8482.1|8467.1|21
1618584000000|2021-04-16 14:40:00|8486.4|8471.4|8486|8471|8490.9|8475.9|8480.1|8465.1|47
1618584300000|2021-04-16 14:45:00|8485.8|8470.8|8490.8|8475.8|8496|8481|8485|8470|53
1618584600000|2021-04-16 14:50:00|8490.3|8475.3|8497|8482|8505|8490|8489.3|8474.3|12
1618584900000|2021-04-16 14:55:00|8494.5|8479.5|8487.6|8472.6|8497|8482|8484.6|8469.6|59
1618585200000|2021-04-16 15:00:00|8487.5|8472.5|8458.1|8443.1|8489.5|8474.5|8458.1|8443.1|89
1618585500000|2021-04-16 15:05:00|8459|8444|8458.7|8443.7|8461.2|8446.2|8458.7|8443.7|71
1618585800000|2021-04-16 15:10:00|8459.2|8444.2|8464.2|8449.2|8465.7|8450.7|8459.2|8444.2|35
1618586100000|2021-04-16 15:15:00|8466.8|8451.8|8471.5|8456.5|8471.7|8456.7|8460.8|8445.8|77
1618586400000|2021-04-16 15:20:00|8472|8457|8467.7|8452.7|8472.8|8457.8|8464.5|8449.5|51
1618586700000|2021-04-16 15:25:00|8467.2|8452.2|8463.2|8448.2|8473.7|8458.7|8462.7|8447.7|105
1618587000000|2021-04-16 15:30:00|8463.4|8448.4|8473.2|8458.2|8474.2|8459.2|8463.4|8448.4|38
1618587300000|2021-04-16 15:35:00|8473.7|8458.7|8473.9|8458.9|8475.7|8460.7|8471|8456|30
1618587600000|2021-04-16 15:40:00|8474|8459|8472.7|8457.7|8476.7|8461.7|8472.4|8457.4|70
1618587900000|2021-04-16 15:45:00|8473|8458|8478.1|8463.1|8483.4|8468.4|8472.5|8457.5|24
1618588200000|2021-04-16 15:50:00|8478.2|8463.2|8477.7|8462.7|8479.7|8464.7|8473.6|8458.6|26
1618588500000|2021-04-16 15:55:00|8477.6|8462.6|8476.2|8461.2|8478.7|8463.7|8471.2|8456.2|55
1618588800000|2021-04-16 16:00:00|8476.4|8461.4|8475.4|8460.4|8476.4|8461.4|8474.2|8459.2|25
1618589100000|2021-04-16 16:05:00|8475.6|8460.6|8478.7|8463.7|8482.1|8467.1|8474.9|8459.9|55
1618589400000|2021-04-16 16:10:00|8478.3|8463.3|8472.9|8457.9|8478.3|8463.3|8471.9|8456.9|88
1618589700000|2021-04-16 16:15:00|8472.8|8457.8|8470.4|8455.4|8478.9|8463.9|8470.4|8455.4|53
1618590000000|2021-04-16 16:20:00|8470.1|8455.1|8470.8|8455.8|8476.3|8461.3|8468.8|8453.8|51
1618590300000|2021-04-16 16:25:00|8470.6|8455.6|8470.9|8455.9|8479.1|8464.1|8470.6|8455.6|36
1618590600000|2021-04-16 16:30:00|8470.8|8455.8|8461|8446|8470.8|8455.8|8460.1|8445.1|81
1618590900000|2021-04-16 16:35:00|8461.1|8446.1|8466.5|8451.5|8468.5|8453.5|8459.5|8444.5|105
1618591200000|2021-04-16 16:40:00|8466.3|8451.3|8482|8467|8482|8467|8466|8451|62
1618591500000|2021-04-16 16:45:00|8481.6|8466.6|8477.3|8462.3|8481.6|8466.6|8473.3|8458.3|63
1618591800000|2021-04-16 16:50:00|8477.6|8462.6|8470.2|8455.2|8480.3|8465.3|8470|8455|42
1618592100000|2021-04-16 16:55:00|8471.8|8456.8|8469.7|8454.7|8478.5|8463.5|8469.2|8454.2|45
1618592400000|2021-04-16 17:00:00|8469.5|8454.5|8480.2|8465.2|8481.2|8466.2|8465.5|8450.5|57
1618592700000|2021-04-16 17:05:00|8479.7|8464.7|8469.2|8454.2|8479.7|8464.7|8469|8454|29
1618593000000|2021-04-16 17:10:00|8469|8454|8484.5|8469.5|8484.5|8469.5|8467.7|8452.7|219
1618593300000|2021-04-16 17:15:00|8484.7|8469.7|8477.2|8462.2|8485|8470|8476.5|8461.5|64
1618593600000|2021-04-16 17:20:00|8477.4|8462.4|8487.2|8472.2|8487.2|8472.2|8477.4|8462.4|47
1618593900000|2021-04-16 17:25:00|8490.7|8475.7|8480|8465|8492.5|8477.5|8480|8465|37
1618594200000|2021-04-16 17:30:00|8480.2|8465.2|8488.1|8473.1|8488.1|8473.1|8480.2|8465.2|106
1618594500000|2021-04-16 17:35:00|8487.6|8472.6|8484.4|8469.4|8492.6|8477.6|8481.4|8466.4|63
1618594800000|2021-04-16 17:40:00|8482.6|8467.6|8475.1|8460.1|8484.1|8469.1|8474.6|8459.6|37
1618595100000|2021-04-16 17:45:00|8474.6|8459.6|8468.6|8453.6|8474.6|8459.6|8468.6|8453.6|37
1618595400000|2021-04-16 17:50:00|8468.4|8453.4|8472.1|8457.1|8486.1|8471.1|8466.6|8451.6|105
1618595700000|2021-04-16 17:55:00|8472.3|8457.3|8469.9|8454.9|8477.1|8462.1|8469.6|8454.6|208
1618596000000|2021-04-16 18:00:00|8470.3|8455.3|8484.1|8469.1|8486.9|8471.9|8461.6|8446.6|166
1618596300000|2021-04-16 18:05:00|8490.1|8475.1|8489.8|8474.8|8500.1|8485.1|8485.8|8470.8|78
1618596600000|2021-04-16 18:10:00|8489.9|8474.9|8465|8450|8497.6|8482.6|8459.9|8444.9|589
1618596900000|2021-04-16 18:15:00|8464.1|8449.1|8457.1|8442.1|8473.3|8458.3|8457.1|8442.1|363
1618794000000|2021-04-19 01:00:00|8474.8|8459.8|8437.8|8422.8|8474.8|8459.8|8437.8|8422.8|85
1618794300000|2021-04-19 01:05:00|8438.5|8423.5|8459.8|8444.8|8462.3|8447.3|8436.5|8421.5|17
1618794600000|2021-04-19 01:10:00|8460.3|8445.3|8472.9|8457.9|8476.6|8461.6|8460.3|8445.3|9
1618794900000|2021-04-19 01:15:00|8473.1|8458.1|8487.4|8462.4|8488|8464.2|8473|8458|39
1618795200000|2021-04-19 01:20:00|8486.9|8461.9|8481.9|8466.9|8486.9|8467.4|8481.4|8461.5|0
1618795500000|2021-04-19 01:25:00|8481.5|8466.5|8490.4|8465.4|8492.9|8473.9|8481.2|8463.2|1
1618795800000|2021-04-19 01:30:00|8490.2|8465.2|8491.5|8466.5|8491.9|8472|8487|8465.2|0
1618796100000|2021-04-19 01:35:00|8491|8466|8485|8470|8491|8470|8484|8463|0
1618796400000|2021-04-19 01:40:00|8489.5|8464.5|8485|8470|8489.5|8472|8482|8461.5|0
1618796700000|2021-04-19 01:45:00|8485.2|8470.2|8489.9|8474.9|8489.9|8474.9|8481.7|8461.6|11
1618797000000|2021-04-19 01:50:00|8489.8|8474.8|8490.1|8475.1|8494.3|8479.3|8489.1|8474.1|0
1618797300000|2021-04-19 01:55:00|8490.2|8475.2|8488.1|8473.1|8493.8|8478.8|8488.1|8473.1|2
1618797600000|2021-04-19 02:00:00|8488.2|8473.2|8499.3|8484.3|8500.5|8485.5|8488.2|8473.2|81
1618797900000|2021-04-19 02:05:00|8502.7|8487.7|8503.1|8488.1|8503.7|8488.7|8502.4|8487.4|19
1618798200000|2021-04-19 02:10:00|8502.6|8487.6|8501.7|8486.7|8502.9|8487.9|8498.7|8483.7|0
1618798500000|2021-04-19 02:15:00|8501.6|8486.6|8501.6|8486.6|8501.7|8486.7|8501.6|8486.6|0
1618798800000|2021-04-19 02:20:00|8501.5|8486.5|8500.3|8485.3|8501.5|8486.5|8499.8|8484.8|0
1618799100000|2021-04-19 02:25:00|8500.4|8485.4|8508.7|8493.7|8509|8494|8500.4|8485.4|0
1618799400000|2021-04-19 02:30:00|8508.2|8493.2|8500.6|8485.6|8508.7|8493.7|8500.6|8485.6|7
1618799700000|2021-04-19 02:35:00|8501|8486|8499.1|8484.1|8501|8486|8499.1|8484.1|0
1618800000000|2021-04-19 02:40:00|8498.6|8483.6|8506.6|8491.6|8506.6|8491.6|8498.6|8483.6|6
1618800300000|2021-04-19 02:45:00|8507.3|8492.3|8507.7|8492.7|8508.4|8493.4|8506.9|8491.9|1
1618800600000|2021-04-19 02:50:00|8507.5|8492.5|8507.9|8492.9|8508.9|8493.9|8507.5|8492.5|0
1618800900000|2021-04-19 02:55:00|8507.5|8492.5|8505.7|8490.7|8509.5|8494.5|8505.7|8490.7|0
1618801200000|2021-04-19 03:00:00|8506|8491|8509.9|8494.9|8509.9|8494.9|8506|8491|0
1618801800000|2021-04-19 03:10:00|8510|8495|8517.7|8502.7|8520.7|8505.7|8510|8495|36
1618802100000|2021-04-19 03:15:00|8518.8|8503.8|8518.7|8503.7|8519.6|8504.6|8518.7|8503.7|1
1618802400000|2021-04-19 03:20:00|8519.6|8504.6|8509.6|8494.6|8519.6|8504.6|8508.7|8493.7|10
1618802700000|2021-04-19 03:25:00|8509.2|8494.2|8512.2|8497.2|8512.7|8497.7|8508.7|8493.7|0
1618803000000|2021-04-19 03:30:00|8512.4|8497.4|8512.1|8497.1|8512.7|8497.7|8512.1|8497.1|0
1618803600000|2021-04-19 03:40:00|8512.2|8497.2|8512.1|8497.1|8512.2|8497.2|8512.1|8497.1|0
1618803900000|2021-04-19 03:45:00|8511.7|8496.7|8511.1|8496.1|8512.1|8497.1|8511.1|8496.1|0
1618804200000|2021-04-19 03:50:00|8507.9|8492.9|8504|8489|8507.9|8492.9|8504|8489|10
1618804800000|2021-04-19 04:00:00|8503.5|8488.5|8505.5|8490.5|8505.5|8490.5|8503.5|8488.5|0
1618805100000|2021-04-19 04:05:00|8506|8491|8504|8489|8506|8491|8504|8489|5
1618806300000|2021-04-19 04:25:00|8504.2|8489.2|8504.5|8489.5|8504.5|8489.5|8504.2|8489.2|0
1618806600000|2021-04-19 04:30:00|8504.4|8489.4|8504|8489|8504.5|8489.5|8504|8489|0
1618806900000|2021-04-19 04:35:00|8504.2|8489.2|8504|8489|8504.5|8489.5|8504|8489|0
1618807500000|2021-04-19 04:45:00|8504.1|8489.1|8504.6|8489.6|8504.6|8489.6|8504.1|8489.1|0
1618808100000|2021-04-19 04:55:00|8504.1|8489.1|8503.6|8488.6|8504.1|8489.1|8503.6|8488.6|4
1618808400000|2021-04-19 05:00:00|8503.7|8488.7|8503.2|8488.2|8504.1|8489.1|8502.7|8487.7|1
1618808700000|2021-04-19 05:05:00|8503.6|8488.6|8503.6|8488.6|8503.6|8488.6|8503.6|8488.6|0
1618809000000|2021-04-19 05:10:00|8503.4|8488.4|8501.1|8486.1|8503.4|8488.4|8501.1|8486.1|0
1618809600000|2021-04-19 05:20:00|8501.7|8486.7|8501.6|8486.6|8501.7|8486.7|8501.6|8486.6|2
1618810200000|2021-04-19 05:30:00|8502.3|8487.3|8506.8|8491.8|8506.8|8491.8|8502.3|8487.3|0
1618810500000|2021-04-19 05:35:00|8506.5|8491.5|8511.3|8496.3|8511.8|8496.8|8506.5|8491.5|0
1618810800000|2021-04-19 05:40:00|8511|8496|8516.8|8501.8|8517.3|8502.3|8510.6|8495.6|4
1618811100000|2021-04-19 05:45:00|8517.3|8502.3|8517.3|8502.3|8517.6|8502.6|8516.8|8501.8|5
1618811400000|2021-04-19 05:50:00|8517|8502|8517.4|8502.4|8517.4|8502.4|8516.3|8501.3|6
1618811700000|2021-04-19 05:55:00|8517.7|8502.7|8506.8|8491.8|8518.9|8503.9|8505.9|8490.9|14
1618812000000|2021-04-19 06:00:00|8507|8492|8506.3|8491.3|8507.3|8492.3|8506.3|8491.3|4
1618812300000|2021-04-19 06:05:00|8506.5|8491.5|8507|8492|8513|8492.5|8506|8486.5|0
1618812600000|2021-04-19 06:10:00|8512.3|8487.3|8507.5|8492.5|8513|8493.5|8506|8487.3|0
1618812900000|2021-04-19 06:15:00|8506.5|8491.5|8507.5|8492.5|8507.5|8492.5|8506|8491|0
1618813200000|2021-04-19 06:20:00|8507|8492|8508.5|8493.5|8513.6|8493.8|8507|8488.3|0
1618813500000|2021-04-19 06:25:00|8513.6|8488.6|8511.1|8496.1|8513.6|8496.1|8508.5|8488.6|0
1618813800000|2021-04-19 06:30:00|8509|8494|8513.5|8498.5|8516.4|8499.1|8509|8489.9|0
1618814100000|2021-04-19 06:35:00|8512|8497|8510.7|8495.7|8512|8497|8509.7|8494.7|0
1618814400000|2021-04-19 06:40:00|8510.8|8495.8|8517.2|8502.2|8521.5|8506.5|8510.7|8494.7|20
1618814700000|2021-04-19 06:45:00|8515.7|8500.7|8515|8490|8525|8502|8510.7|8487.5|40
1618815000000|2021-04-19 06:50:00|8514.7|8489.7|8510.2|8495.2|8514.7|8495.2|8510.2|8489.7|0
1618815300000|2021-04-19 06:55:00|8515|8490|8505.3|8490.3|8515|8495.2|8500|8485|7
1618815600000|2021-04-19 07:00:00|8504|8489|8500.4|8485.4|8504.6|8489.6|8498.4|8483.4|5
1618815900000|2021-04-19 07:05:00|8502.2|8487.2|8503.1|8488.1|8503.1|8488.1|8502.2|8487.2|14
1618816200000|2021-04-19 07:10:00|8502.9|8487.9|8502.9|8487.9|8502.9|8487.9|8502.9|8487.9|0
1618816500000|2021-04-19 07:15:00|8504.6|8489.6|8506.6|8491.6|8506.6|8491.6|8504.4|8489.4|9
1618816800000|2021-04-19 07:20:00|8505.6|8490.6|8508.9|8493.9|8509.4|8494.4|8505.1|8490.1|1
1618817100000|2021-04-19 07:25:00|8508.8|8493.8|8510.3|8495.3|8510.3|8495.3|8508.8|8493.8|0
1618817400000|2021-04-19 07:30:00|8510.5|8495.5|8510.5|8495.5|8510.5|8495.5|8510.5|8495.5|1
1618817700000|2021-04-19 07:35:00|8511.3|8496.3|8512|8497|8513.6|8498.6|8511.3|8496.3|1
1618818000000|2021-04-19 07:40:00|8513|8498|8527.3|8512.3|8527.3|8512.3|8513|8498|10
1618818300000|2021-04-19 07:45:00|8527|8512|8543.8|8528.8|8543.8|8528.8|8527|8512|21
1618818600000|2021-04-19 07:50:00|8544.3|8529.3|8543.3|8528.3|8547|8532|8543.3|8528.3|6
1618818900000|2021-04-19 07:55:00|8542.7|8527.7|8545.4|8530.4|8545.4|8530.4|8542.3|8527.3|3
1618819200000|2021-04-19 08:00:00|||||||||22
1618819500000|2021-04-19 08:05:00|8545.5|8530.5|8548.9|8533.9|8548.9|8533.9|8545.5|8530.5|0
1618819800000|2021-04-19 08:10:00|8548.5|8533.5|8547.5|8532.5|8548.9|8533.9|8547.1|8532.1|152
1618820100000|2021-04-19 08:15:00|8547.6|8532.6|8548.7|8533.7|8548.7|8533.7|8547.6|8532.6|18
1618820400000|2021-04-19 08:20:00|8548.5|8533.5|8547.5|8532.5|8548.5|8533.5|8547.1|8532.1|4
1618820700000|2021-04-19 08:25:00|8547.8|8532.8|8547.5|8532.5|8547.8|8532.8|8547.5|8532.5|0
1618821000000|2021-04-19 08:30:00|8547.8|8532.8|8547.8|8532.8|8547.8|8532.8|8547.8|8532.8|0
1618821300000|2021-04-19 08:35:00|8548.1|8533.1|8548.2|8533.2|8548.2|8533.2|8548.1|8533.1|1
1618821600000|2021-04-19 08:40:00|8548.6|8533.6|8567.6|8552.6|8567.6|8552.6|8548.2|8533.2|14
1618821900000|2021-04-19 08:45:00|8567.4|8552.4|8581.4|8566.4|8581.4|8566.4|8565.2|8550.2|22
1618822200000|2021-04-19 08:50:00|8581.6|8566.6|8598.1|8583.1|8598.9|8583.9|8581.4|8566.4|6
1618822500000|2021-04-19 08:55:00|8597.1|8582.1|8590.2|8575.2|8597.1|8582.1|8586.1|8571.1|0
1618822800000|2021-04-19 09:00:00|8589.7|8574.7|8592.3|8577.3|8598.5|8583.5|8589.2|8574.2|55
1618823100000|2021-04-19 09:05:00|8592.2|8577.2|8585.8|8570.8|8592.3|8577.3|8585.5|8570.5|8
1618823400000|2021-04-19 09:10:00|8585.5|8570.5|8589.6|8574.6|8591.2|8576.2|8585.5|8570.5|33
1618823700000|2021-04-19 09:15:00|8589.1|8574.1|8587.5|8572.5|8589.8|8574.8|8585.8|8570.8|38
1618824000000|2021-04-19 09:20:00|8589.8|8574.8|8585.5|8570.5|8589.8|8574.8|8585.3|8570.3|6
1618824300000|2021-04-19 09:25:00|8584|8569|8585.9|8570.9|8585.9|8570.9|8582.2|8567.2|2
1618824600000|2021-04-19 09:30:00|8586.1|8571.1|8589.4|8574.4|8589.6|8574.6|8584.1|8569.1|38
1618824900000|2021-04-19 09:35:00|8591.9|8576.9|8591.9|8576.9|8591.9|8576.9|8591.9|8576.9|0
1618825200000|2021-04-19 09:40:00|8593.9|8578.9|8592.4|8577.4|8593.9|8578.9|8586.4|8571.4|4
1618825500000|2021-04-19 09:45:00|8591.2|8576.2|8581.9|8566.9|8591.2|8576.2|8573.5|8555.3|7
1618825800000|2021-04-19 09:50:00|8582.4|8567.4|8583.4|8568.4|8583.4|8568.4|8579.9|8564.9|1
1618826100000|2021-04-19 09:55:00|8583.5|8568.5|8585.9|8570.9|8585.9|8570.9|8580.4|8565.4|0
1618826400000|2021-04-19 10:00:00|8585.8|8570.8|8591.4|8576.4|8591.9|8576.9|8585.4|8570.4|3
1618826700000|2021-04-19 10:05:00|8591.9|8576.9|8600.8|8585.8|8600.8|8585.8|8591.9|8576.9|12
1618827000000|2021-04-19 10:10:00|8600.5|8585.5|8597.4|8582.4|8600.5|8585.5|8597.4|8582.4|1
1618827300000|2021-04-19 10:15:00|8598.9|8583.9|8590.9|8575.9|8599.3|8584.3|8590.9|8575.9|4
1618827600000|2021-04-19 10:20:00|8591.2|8576.2|8595.4|8580.4|8599.4|8580.4|8590.3|8574.4|2
1618827900000|2021-04-19 10:25:00|8598.4|8583.4|8592.1|8577.1|8598.4|8583.4|8592.1|8577.1|0
1618828200000|2021-04-19 10:30:00|8591.4|8576.4|8587.5|8572.5|8591.4|8576.4|8587|8572|0
1618828500000|2021-04-19 10:35:00|8587.6|8572.6|8597|8582|8597.5|8582.5|8587.6|8572.6|2
1618828800000|2021-04-19 10:40:00|8599.8|8584.8|8590|8575|8599.8|8584.8|8589.5|8574.5|36
1618829100000|2021-04-19 10:45:00|8590.1|8575.1|8586.2|8571.2|8591.5|8576.5|8585.7|8570.7|28
1618829400000|2021-04-19 10:50:00|8586.3|8571.3|8578.7|8563.7|8589.3|8574.3|8578.2|8563.2|1
1618829700000|2021-04-19 10:55:00|8579.1|8564.1|8580.9|8565.9|8581.4|8566.4|8578.2|8563.2|2
1618830000000|2021-04-19 11:00:00|8580.4|8565.4|8586.3|8571.3|8586.9|8571.9|8580.4|8565.4|160
1618830300000|2021-04-19 11:05:00|8586.4|8571.4|8590.4|8575.4|8590.4|8575.4|8582.6|8567.6|19
1618830600000|2021-04-19 11:10:00|8590.7|8575.7|8583.8|8568.8|8591.7|8576.7|8583.8|8568.8|1
1618830900000|2021-04-19 11:15:00|8583.1|8568.1|8578.5|8563.5|8583.1|8568.1|8574.6|8559.6|3
1618831200000|2021-04-19 11:20:00|8578.8|8563.8|8582.8|8567.8|8583.5|8568.5|8578.8|8563.8|2
1618831500000|2021-04-19 11:25:00|8583|8568|8584.7|8569.7|8587.6|8572.6|8583|8568|14
1618831800000|2021-04-19 11:30:00|8584.2|8569.2|8584.7|8569.7|8584.7|8569.7|8584.2|8569.2|1
1618832100000|2021-04-19 11:35:00|8585|8570|8583.4|8568.4|8587.2|8572.2|8582.7|8567.7|106
1618832400000|2021-04-19 11:40:00|8583.1|8568.1|8578.6|8563.6|8583.1|8568.1|8577.9|8562.9|11
1618832700000|2021-04-19 11:45:00|8579.1|8564.1|8582|8567|8582.4|8567.4|8576.9|8561.9|811
1618833000000|2021-04-19 11:50:00|8581.7|8566.7|8576.2|8561.2|8585.2|8570.2|8576.2|8561.2|55
1618833300000|2021-04-19 11:55:00|8576.1|8561.1|8581|8566|8581|8566|8575.7|8560.7|40
1618833600000|2021-04-19 12:00:00|8581.9|8566.9|8579|8564|8583.6|8568.6|8577.7|8562.7|36
1618833900000|2021-04-19 12:05:00|8579.1|8564.1|8568.8|8553.8|8580.1|8565.1|8552.5|8537.5|150
1618834200000|2021-04-19 12:10:00|8567.6|8552.6|8572.5|8557.5|8577.6|8562.6|8564.3|8549.3|43
1618834500000|2021-04-19 12:15:00|8572|8557|8574.6|8559.6|8584|8569|8571.6|8556.6|24
1618834800000|2021-04-19 12:20:00|8574|8559|8586.9|8571.9|8588.9|8573.9|8571.1|8556.1|18
1618835100000|2021-04-19 12:25:00|8584.8|8569.8|8592.9|8577.9|8592.9|8577.9|8584.4|8569.4|19
1618835400000|2021-04-19 12:30:00|8592.7|8577.7|8590.9|8575.9|8592.7|8577.7|8580.3|8565.3|5
1618835700000|2021-04-19 12:35:00|8591.2|8576.2|8593.5|8578.5|8600.4|8585.4|8585.7|8570.7|6
1618836000000|2021-04-19 12:40:00|8593.3|8578.3|8598.1|8583.1|8598.8|8583.8|8593.3|8578.3|34
1618836300000|2021-04-19 12:45:00|8598.5|8583.5|8599.1|8584.1|8600.6|8585.6|8597.1|8582.1|20
1618836600000|2021-04-19 12:50:00|8599|8584|8588|8573|8599|8584|8582.1|8567.1|23
1618836900000|2021-04-19 12:55:00|8588.3|8573.3|8595.7|8580.7|8597.1|8582.1|8588.3|8573.3|25
1618837200000|2021-04-19 13:00:00|8594.6|8579.6|8599.7|8584.7|8599.7|8584.7|8587.6|8572.6|26
1618837500000|2021-04-19 13:05:00|8600.2|8585.2|8592.3|8577.3|8613.5|8598.5|8592.3|8577.3|50
1618837800000|2021-04-19 13:10:00|8591.9|8576.9|8570|8555|8595.3|8580.3|8561.8|8546.8|33
1618838100000|2021-04-19 13:15:00|8569.8|8554.8|8568.7|8553.7|8572.7|8557.7|8560.1|8545.1|57
1618838400000|2021-04-19 13:20:00|8567.7|8552.7|8569.2|8554.2|8576|8561|8563.5|8548.5|25
1618838700000|2021-04-19 13:25:00|8569.7|8554.7|8567.1|8552.1|8577.7|8562.7|8567.1|8552.1|71
1618839000000|2021-04-19 13:30:00|8567.2|8552.2|8558.1|8543.1|8572.2|8557.2|8539.7|8524.7|70
1618839300000|2021-04-19 13:35:00|8558.2|8543.2|8567.8|8552.8|8575.4|8560.4|8558.2|8543.2|76
1618839600000|2021-04-19 13:40:00|8567.5|8552.5|8572.2|8557.2|8577.5|8562.5|8562.3|8547.3|89
1618839900000|2021-04-19 13:45:00|8572.5|8557.5|8576|8561|8581.9|8566.9|8565.7|8550.7|139
1618840200000|2021-04-19 13:50:00|8575.5|8560.5|8562.7|8547.7|8578.6|8563.6|8562.5|8547.5|186
1618840500000|2021-04-19 13:55:00|8561.5|8546.5|8574|8559|8575.2|8560.2|8555.4|8540.4|73
1618840800000|2021-04-19 14:00:00|8575.2|8560.2|8561.2|8546.2|8578.6|8563.6|8557.8|8542.8|39
1618841100000|2021-04-19 14:05:00|8562.2|8547.2|8551.5|8536.5|8568.3|8553.3|8551.5|8536.5|107
1618841400000|2021-04-19 14:10:00|8550.7|8535.7|8535.4|8520.4|8551.7|8536.7|8535.4|8520.4|58
1618841700000|2021-04-19 14:15:00|8538.1|8523.1|8528.8|8513.8|8540.4|8525.4|8523.5|8508.5|82
1618842000000|2021-04-19 14:20:00|8530.1|8515.1|8530.7|8515.7|8541.8|8526.8|8526.4|8511.4|20
1618842300000|2021-04-19 14:25:00|8534.7|8519.7|8527.6|8512.6|8534.7|8519.7|8523.5|8508.5|64
1618842600000|2021-04-19 14:30:00|8527.7|8512.7|8523.1|8508.1|8538.4|8523.4|8521.5|8506.5|204
1618842900000|2021-04-19 14:35:00|8526.1|8511.1|8497.2|8482.2|8537.1|8522.1|8493.5|8478.5|195
1618843200000|2021-04-19 14:40:00|8497|8482|8495.8|8480.8|8504.4|8489.4|8486.3|8471.3|32
1618843500000|2021-04-19 14:45:00|8494.3|8479.3|8486.9|8471.9|8494.3|8479.3|8479.9|8464.9|41
1618843800000|2021-04-19 14:50:00|8487|8472|8492.1|8477.1|8504.3|8489.3|8482|8467|84
1618844100000|2021-04-19 14:55:00|8492.6|8477.6|8495|8480|8499.8|8484.8|8485.3|8470.3|28
1618844400000|2021-04-19 15:00:00|8487.5|8472.5|8478|8463|8488|8473|8475.5|8460.5|35
1618844700000|2021-04-19 15:05:00|8477.9|8462.9|8487.5|8472.5|8494|8479|8476.5|8461.5|28
1618845000000|2021-04-19 15:10:00|8489.3|8474.3|8491|8476|8502.4|8487.4|8482.5|8467.5|30
1618845300000|2021-04-19 15:15:00|8491.5|8476.5|8492.4|8477.4|8498|8483|8487.4|8472.4|31
1618845600000|2021-04-19 15:20:00|8493.2|8478.2|8493.8|8478.8|8502.3|8487.3|8490.7|8475.7|90
1618845900000|2021-04-19 15:25:00|8494.1|8479.1|8490.7|8475.7|8499.2|8484.2|8490.7|8475.7|35
1618846200000|2021-04-19 15:30:00|8491.7|8476.7|8496.2|8481.2|8505.8|8490.8|8491.7|8476.7|17
1618846500000|2021-04-19 15:35:00|8497.2|8482.2|8489.1|8474.1|8501.2|8486.2|8488.1|8473.1|22
1618846800000|2021-04-19 15:40:00|8488.9|8473.9|8494|8479|8499.7|8484.7|8488.2|8473.2|108
1618847100000|2021-04-19 15:45:00|8493.7|8478.7|8486.2|8471.2|8497.2|8482.2|8482.5|8467.5|28
1618847400000|2021-04-19 15:50:00|8485.9|8470.9|8502.7|8487.7|8502.7|8487.7|8485.9|8470.9|69
1618847700000|2021-04-19 15:55:00|8502.9|8487.9|8511|8496|8511|8496|8501.2|8486.2|25
1618848000000|2021-04-19 16:00:00|8510.5|8495.5|8516.1|8501.1|8517.3|8502.3|8508.4|8493.4|46
1618848300000|2021-04-19 16:05:00|8516.8|8501.8|8520.8|8505.8|8524.5|8509.5|8514.8|8499.8|21
1618848600000|2021-04-19 16:10:00|8518.3|8503.3|8511.4|8496.4|8524.8|8509.8|8511.4|8496.4|20
1618848900000|2021-04-19 16:15:00|8511.5|8496.5|8511.9|8496.9|8518.9|8503.9|8510.4|8495.4|129
1618849200000|2021-04-19 16:20:00|8512.8|8497.8|8509.4|8494.4|8516|8501|8507.9|8492.9|42
1618849500000|2021-04-19 16:25:00|8509.7|8494.7|8502.5|8487.5|8510.9|8495.9|8501.2|8486.2|15
1618849800000|2021-04-19 16:30:00|8506.2|8491.2|8500.7|8485.7|8507.5|8492.5|8500|8485|146
1618850100000|2021-04-19 16:35:00|8501.1|8486.1|8499.8|8484.8|8507.6|8492.6|8496.1|8481.1|17
1618850400000|2021-04-19 16:40:00|8500.3|8485.3|8504.3|8489.3|8507.6|8492.6|8500.3|8485.3|80
1618850700000|2021-04-19 16:45:00|8501.4|8486.4|8498|8483|8502.5|8487.5|8494.1|8479.1|18
1618851000000|2021-04-19 16:50:00|8497|8482|8501|8486|8505.3|8490.3|8496|8481|21
1618851300000|2021-04-19 16:55:00|8500.3|8485.3|8491.9|8476.9|8506.1|8491.1|8491.9|8476.9|37
1618851600000|2021-04-19 17:00:00|8491.5|8476.5|8492.5|8477.5|8497.2|8482.2|8490.2|8475.2|17
1618851900000|2021-04-19 17:05:00|8492.7|8477.7|8490.5|8475.5|8499.7|8484.7|8490.5|8475.5|13
1618852200000|2021-04-19 17:10:00|8490.7|8475.7|8486.1|8471.1|8490.8|8475.8|8486|8471|32
1618852500000|2021-04-19 17:15:00|8490.5|8475.5|8494.6|8479.6|8494.6|8479.6|8490|8475|25
1618852800000|2021-04-19 17:20:00|8495.6|8480.6|8499.8|8484.8|8505.5|8490.5|8495.6|8480.6|55
1618853100000|2021-04-19 17:25:00|8500.3|8485.3|8493.3|8478.3|8501.8|8486.8|8492.6|8477.6|12
1618853400000|2021-04-19 17:30:00|8493.6|8478.6|8494.1|8479.1|8496.3|8481.3|8486.1|8471.1|38
1618853700000|2021-04-19 17:35:00|8493.8|8478.8|8489.5|8474.5|8501.9|8486.9|8489.5|8474.5|19
1618854000000|2021-04-19 17:40:00|8490.1|8475.1|8479.6|8464.6|8491.9|8476.9|8479.6|8464.6|13
1618854300000|2021-04-19 17:45:00|8479.1|8464.1|8484|8469|8488.2|8473.2|8478.7|8463.7|52
1618854600000|2021-04-19 17:50:00|8484.5|8469.5|8478.7|8463.7|8492|8477|8478.2|8463.2|34
1618854900000|2021-04-19 17:55:00|8478.9|8463.9|8474.6|8459.6|8485.2|8470.2|8473.6|8458.6|64
1618855200000|2021-04-19 18:00:00|8474.1|8459.1|8468.1|8453.1|8483.1|8468.1|8468.1|8453.1|40
1618855500000|2021-04-19 18:05:00|8467.6|8452.6|8432.8|8417.8|8467.6|8452.6|8424.1|8409.1|151
1618855800000|2021-04-19 18:10:00|8430.1|8415.1|8446.1|8431.1|8458.3|8443.3|8421.8|8406.8|146
1618856100000|2021-04-19 18:15:00|8446|8431|8439.1|8424.1|8454.8|8439.8|8432|8417|257
1618880400000|2021-04-20 01:00:00|8466.5|8429|8454|8439|8466.5|8444.9|8441.9|8424.7|41
1618880700000|2021-04-20 01:05:00|8454.8|8439.8|8474.1|8459.1|8476.1|8459.8|8454.8|8439.8|6
1618881000000|2021-04-20 01:10:00|8473.6|8458.6|8458|8443|8474.1|8459.1|8455.1|8440.1|10
1618881300000|2021-04-20 01:15:00|8457.8|8442.8|8459.7|8444.7|8475.7|8456.2|8455.9|8440.9|10
1618881600000|2021-04-20 01:20:00|8466|8441|8460.2|8445.2|8471.7|8448.7|8460.1|8441|0
1618881900000|2021-04-20 01:25:00|8460.4|8445.4|8468.7|8453.7|8474.2|8453.7|8460.4|8445.1|0
1618882200000|2021-04-20 01:30:00|8472.7|8457.7|8475.3|8460.3|8475.8|8460.8|8470.2|8455.2|0
1618882500000|2021-04-20 01:35:00|8474.6|8459.6|8473.3|8458.3|8480.8|8465.8|8472.3|8457.3|0
1618882800000|2021-04-20 01:40:00|8473.1|8458.1|8465.8|8450.8|8473.1|8458.1|8463.8|8448.8|0
1618883100000|2021-04-20 01:45:00|8463.8|8448.8|8475.3|8460.3|8475.3|8460.3|8462.4|8447.4|5
1618883400000|2021-04-20 01:50:00|8476.4|8461.4|8484|8469|8484|8469|8474.4|8459.4|1
1618883700000|2021-04-20 01:55:00|8485.5|8470.5|8494.2|8479.2|8494.5|8479.5|8485.5|8470.5|1
1618884000000|2021-04-20 02:00:00|8493.9|8478.9|8484.2|8459.2|8493.9|8478.9|8481.7|8459.2|0
1618884300000|2021-04-20 02:05:00|8484.6|8459.6|8485.7|8470.7|8487.2|8470.7|8476.6|8459.2|0
1618884600000|2021-04-20 02:10:00|8484.2|8469.2|8490.4|8475.4|8490.7|8475.7|8484.2|8469.2|0
1618884900000|2021-04-20 02:15:00|8490.7|8475.7|8491.7|8476.7|8492.2|8477.2|8490.6|8475.6|0
1618885200000|2021-04-20 02:20:00|8490.1|8475.1|8491.1|8476.1|8492.1|8477.1|8484.1|8469.1|0
1618885500000|2021-04-20 02:25:00|8491.5|8476.5|8495.6|8480.6|8495.8|8480.8|8491.5|8476.5|0
1618885800000|2021-04-20 02:30:00|8495.3|8480.3|8493.1|8478.1|8497|8480.6|8491.1|8470.1|0
1618886100000|2021-04-20 02:35:00|8493.6|8478.6|8493.6|8478.6|8493.6|8478.6|8493.1|8478.1|0
1618886400000|2021-04-20 02:40:00|8494.4|8479.4|8494.8|8479.8|8494.8|8479.8|8494.4|8479.4|1
1618886700000|2021-04-20 02:45:00|8494.6|8479.6|8495.7|8480.7|8495.7|8480.7|8494.6|8479.6|0
1618887300000|2021-04-20 02:55:00|8495.2|8480.2|8495.2|8480.2|8495.2|8480.2|8494.7|8479.7|0
1618887600000|2021-04-20 03:00:00|8494.7|8479.7|8495.2|8480.2|8495.2|8480.2|8494.7|8479.7|0
1618887900000|2021-04-20 03:05:00|8497.2|8482.2|8510.2|8495.2|8517.7|8495.3|8497.2|8482.2|1
1618888200000|2021-04-20 03:10:00|8512.2|8497.2|8516.2|8501.2|8531.9|8510.2|8512.2|8494.4|0
1618888500000|2021-04-20 03:15:00|8516.1|8501.1|8516.1|8501.1|8516.1|8501.1|8516.1|8501.1|0
1618888800000|2021-04-20 03:20:00|8516.3|8501.3|8527.1|8502.1|8527.6|8502.6|8515.2|8498.5|0
1618889100000|2021-04-20 03:25:00|8527.2|8502.2|8532.2|8517.2|8534.6|8519.6|8527.2|8502.2|15
1618889400000|2021-04-20 03:30:00|8532.8|8517.8|8528.1|8503.1|8534.2|8519.2|8522.9|8502.7|1
1618891200000|2021-04-20 04:00:00|8522.6|8507.6|8522.6|8507.6|8522.6|8507.6|8522.6|8507.6|0
1618891500000|2021-04-20 04:05:00|8522.8|8507.8|8519.1|8504.1|8523.1|8508.1|8519.1|8504.1|0
1618891800000|2021-04-20 04:10:00|8519.2|8504.2|8519.2|8504.2|8519.2|8504.2|8519.2|8504.2|0
1618892100000|2021-04-20 04:15:00|8517.7|8502.7|8516.2|8501.2|8517.7|8502.7|8516.2|8501.2|0
1618892400000|2021-04-20 04:20:00|8513.7|8498.7|8511.2|8496.2|8513.7|8498.7|8511.2|8496.2|0
1618893300000|2021-04-20 04:35:00|8515.1|8490.1|8512.2|8487.2|8515.1|8490.1|8512.2|8487.2|0
1618893900000|2021-04-20 04:45:00|||||||||150
1618894800000|2021-04-20 05:00:00|8509.2|8494.2|8514.1|8499.1|8517.2|8502.2|8508.7|8493.7|1
1618895100000|2021-04-20 05:05:00|8515.1|8500.1|8516.6|8501.6|8516.6|8501.6|8515.1|8500.1|0
1618895400000|2021-04-20 05:10:00|8519.1|8504.1|8527.8|8512.8|8527.8|8512.8|8519.1|8504.1|309
1618896000000|2021-04-20 05:20:00|8526.5|8489|8526.5|8489|8526.5|8489|8526.5|8489|1
1618896300000|2021-04-20 05:25:00|8526.4|8488.9|8516.8|8491.8|8527.5|8495.6|8516.8|8486.5|0
1618896600000|2021-04-20 05:30:00|8526.5|8489|8520.8|8505.8|8532.5|8507.8|8516.5|8486.5|0
1618896900000|2021-04-20 05:35:00|8522.8|8507.8|8523.3|8508.3|8526.2|8511.2|8522.3|8507.3|1
1618897200000|2021-04-20 05:40:00|8523.2|8508.2|8523.8|8508.8|8523.8|8508.8|8522.8|8507.8|0
1618897500000|2021-04-20 05:45:00|8524.1|8509.1|8537|8522|8537|8522|8516.9|8501.9|18
1618897800000|2021-04-20 05:50:00|8537.2|8522.2|8537.2|8522.2|8537.2|8522.2|8537.2|8522.2|0
1618898700000|2021-04-20 06:05:00|8536.2|8521.2|8535.7|8520.7|8536.2|8521.2|8534.2|8519.2|0
1618899000000|2021-04-20 06:10:00|8536.2|8521.2|8524.1|8509.1|8540.2|8522.7|8524.1|8501.5|0
1618899300000|2021-04-20 06:15:00|8524.6|8509.6|8530|8515|8535.8|8520.8|8524.6|8509.6|7
1618899600000|2021-04-20 06:20:00|8530.3|8515.3|8531.7|8516.7|8534|8519|8528.2|8513.2|1
1618899900000|2021-04-20 06:25:00|8531.6|8516.6|8530.7|8515.7|8531.6|8516.6|8529.7|8514.7|0
1618900200000|2021-04-20 06:30:00|8529.9|8514.9|8532.8|8517.8|8533.3|8518.3|8527.7|8512.7|0
1618900500000|2021-04-20 06:35:00|8533|8518|8532.9|8517.9|8534.9|8519.9|8532.9|8517.9|0
1618900800000|2021-04-20 06:40:00|8533|8518|8525.4|8510.4|8533.4|8518.4|8525.4|8504.2|0
1618901100000|2021-04-20 06:45:00|8525.5|8510.5|8529.1|8514.1|8534.3|8515.9|8521|8499.1|10
1618901400000|2021-04-20 06:50:00|8531.6|8506.6|8533.1|8518.1|8537|8518.1|8525.1|8496.6|65
1618901700000|2021-04-20 06:55:00|8532.1|8517.1|8533.3|8518.3|8533.3|8518.3|8532.1|8517.1|2
1618902000000|2021-04-20 07:00:00|8533.5|8518.5|8532.9|8517.9|8535.1|8520.1|8532.9|8517.9|3
1618902300000|2021-04-20 07:05:00|8531.6|8516.6|8529|8514|8532.7|8517.7|8527.2|8512.2|1
1618902600000|2021-04-20 07:10:00|8528.9|8513.9|8527.4|8512.4|8528.9|8513.9|8525.9|8510.9|1
1618902900000|2021-04-20 07:15:00|8527.9|8512.9|8527.7|8512.7|8528.4|8513.4|8525.7|8510.7|1
1618903200000|2021-04-20 07:20:00|8526.7|8511.7|8528|8513|8528.2|8513.2|8526.7|8511.7|0
1618903500000|2021-04-20 07:25:00|8527.8|8512.8|8527|8512|8528.5|8513.5|8526.5|8511.5|101
1618903800000|2021-04-20 07:30:00|8527.4|8512.4|8514.9|8499.9|8527.4|8512.4|8511.9|8493.4|1
1618904100000|2021-04-20 07:35:00|8515.4|8500.4|8521.4|8506.4|8521.4|8506.4|8515.4|8500.4|0
1618904400000|2021-04-20 07:40:00|8520.9|8505.9|8524.9|8509.9|8529.9|8514.9|8519.9|8504.9|1
1618904700000|2021-04-20 07:45:00|8526.9|8511.9|8531.4|8516.4|8531.4|8516.4|8523.4|8508.4|0
1618905000000|2021-04-20 07:50:00|8531.6|8516.6|8532.1|8517.1|8532.1|8517.1|8531.4|8516.4|0
1618905600000|2021-04-20 08:00:00|8532|8517|8537.6|8522.6|8537.6|8522.6|8531.6|8516.6|0
1618905900000|2021-04-20 08:05:00|8538.1|8523.1|8540.6|8525.6|8555.6|8540.6|8538.1|8523.1|2
1618906200000|2021-04-20 08:10:00|8539.6|8524.6|8544.1|8529.1|8546.1|8531.1|8539.6|8524.6|2
1618906500000|2021-04-20 08:15:00|8543.7|8528.7|8548.1|8533.1|8548.1|8533.1|8542.6|8527.6|0
1618907100000|2021-04-20 08:25:00|8550.1|8535.1|8546.6|8531.6|8552.1|8537.1|8546.6|8531.6|0
1618907400000|2021-04-20 08:30:00|8546.5|8531.5|8535.8|8520.8|8546.5|8531.5|8535.8|8520.8|0
1618907700000|2021-04-20 08:35:00|8536.1|8521.1|8536.8|8521.8|8547.8|8532.8|8533.8|8518.8|1
1618908000000|2021-04-20 08:40:00|8535.3|8520.3|8536.3|8521.3|8536.8|8521.8|8532.8|8517.8|0
1618908900000|2021-04-20 08:55:00|8534.3|8519.3|8536.3|8521.3|8536.3|8521.3|8534.3|8519.3|0
1618909200000|2021-04-20 09:00:00|8535.8|8520.8|8539.3|8524.3|8542.8|8527.8|8535.8|8520.8|1
1618909500000|2021-04-20 09:05:00|8539.2|8524.2|8539.2|8524.2|8539.2|8524.2|8539.1|8524.1|0
1618909800000|2021-04-20 09:10:00|8539.1|8524.1|8533.7|8518.7|8541.7|8526.7|8532.7|8517.7|0
1618910100000|2021-04-20 09:15:00|8533.9|8518.9|8536.7|8521.7|8541.2|8526.2|8532.7|8517.7|0
1618910400000|2021-04-20 09:20:00|8536.2|8521.2|8538.5|8523.5|8539|8524|8535.5|8520.5|2
1618910700000|2021-04-20 09:25:00|8538|8523|8521.9|8506.9|8538|8523|8521.6|8506.6|1
1618911000000|2021-04-20 09:30:00|8521.5|8506.5|8516|8501|8521.5|8506.5|8512.6|8497.6|0
1618911300000|2021-04-20 09:35:00|8514.5|8499.5|8506.2|8491.2|8524|8509|8500.6|8485.6|2
1618911600000|2021-04-20 09:40:00|8506|8491|8500.4|8485.4|8506.2|8491.2|8500.4|8485.4|13
1618911900000|2021-04-20 09:45:00|8500.9|8485.9|8500|8485|8509|8494|8498.4|8483.4|38
1618912200000|2021-04-20 09:50:00|8500.2|8485.2|8509.6|8494.6|8512|8497|8500|8485|0
1618912500000|2021-04-20 09:55:00|8509.4|8494.4|8512.6|8497.6|8513.6|8498.6|8507.6|8492.6|0
1618912800000|2021-04-20 10:00:00|8513.1|8498.1|8513.1|8498.1|8513.6|8498.6|8510.6|8495.6|0
1618913100000|2021-04-20 10:05:00|8513.6|8498.6|8517.7|8492.7|8520.6|8499.3|8508.2|8492.7|9
1618913400000|2021-04-20 10:10:00|8512.5|8497.5|8511.7|8496.7|8516.6|8497.5|8510.7|8491.6|0
1618913700000|2021-04-20 10:15:00|8511.8|8496.8|8510.6|8495.6|8512.2|8497.2|8510.6|8495.6|0
1618914000000|2021-04-20 10:20:00|8510.8|8495.8|8512.6|8497.6|8512.6|8497.6|8510.8|8495.8|68
1618914300000|2021-04-20 10:25:00|8512.7|8497.7|8513.6|8498.6|8513.6|8498.6|8512.7|8497.7|0
1618914600000|2021-04-20 10:30:00|8513.1|8498.1|8513.6|8498.6|8513.7|8498.7|8511.8|8496.8|4
1618914900000|2021-04-20 10:35:00|8513.9|8498.9|8522.1|8497.1|8522.1|8499.6|8513.9|8494.9|71
1618915200000|2021-04-20 10:40:00|8522.6|8497.6|8525.1|8500.1|8525.1|8504.6|8519.6|8497.6|9
1618915800000|2021-04-20 10:50:00|8519.6|8504.6|8513.6|8498.6|8519.6|8504.6|8513.6|8498.6|1
1618916100000|2021-04-20 10:55:00|8514|8499|8518.1|8503.1|8518.1|8503.1|8514|8499|1
1618916400000|2021-04-20 11:00:00|8518|8503|8518.1|8503.1|8518.1|8503.1|8517.8|8502.8|0
1618916700000|2021-04-20 11:05:00|8518|8503|8519.6|8504.6|8520.1|8505.1|8516.1|8501.1|4
1618917000000|2021-04-20 11:10:00|8520.1|8505.1|8520.2|8505.2|8520.2|8505.2|8519.2|8504.2|0
1618917600000|2021-04-20 11:20:00|8518.5|8503.5|8536.2|8511.2|8536.7|8513.7|8518.5|8503.5|2
1618917900000|2021-04-20 11:25:00|8533.7|8518.7|8533.2|8518.2|8533.7|8518.7|8533.2|8518.2|26
1618918200000|2021-04-20 11:30:00|8533.3|8518.3|8533.7|8518.7|8533.7|8518.7|8532.7|8517.7|2
1618918500000|2021-04-20 11:35:00|8536.2|8521.2|8538.7|8523.7|8538.7|8523.7|8535.2|8520.2|4
1618918800000|2021-04-20 11:40:00|8542.7|8527.7|8543.2|8528.2|8543.2|8528.2|8539.7|8524.7|27
1618919100000|2021-04-20 11:45:00|8543.3|8528.3|8555.6|8540.6|8555.7|8540.7|8541.2|8526.2|131
1618919400000|2021-04-20 11:50:00|8554.9|8539.9|8552|8537|8555.1|8540.1|8545.5|8530.5|4
1618919700000|2021-04-20 11:55:00|8552.1|8537.1|8553.5|8538.5|8554|8539|8552|8537|0
1618920000000|2021-04-20 12:00:00|8553.8|8538.8|8567.1|8552.1|8573.2|8558.2|8553.8|8538.8|7
1618920300000|2021-04-20 12:05:00|8567.2|8552.2|8553.7|8538.7|8571.1|8556.1|8553.2|8538.2|176
1618920600000|2021-04-20 12:10:00|8553.8|8538.8|8563.3|8548.3|8567.3|8552.3|8553.8|8538.8|4
1618920900000|2021-04-20 12:15:00|8563.7|8548.7|8542.8|8527.8|8565.3|8550.3|8542.8|8527.8|11
1618921200000|2021-04-20 12:20:00|8542.3|8527.3|8540.1|8525.1|8548.8|8533.8|8532.8|8517.8|3
1618921500000|2021-04-20 12:25:00|8540.3|8525.3|8543.8|8528.8|8543.8|8528.8|8525.3|8510.3|7
1618921800000|2021-04-20 12:30:00|8544|8529|8551.8|8536.8|8551.9|8536.9|8544|8529|11
1618922100000|2021-04-20 12:35:00|8551.9|8536.9|8556.3|8541.3|8561.4|8546.4|8551.9|8536.9|13
1618922400000|2021-04-20 12:40:00|8552.8|8537.8|8542.8|8527.8|8552.8|8537.8|8539.4|8524.4|9
1618922700000|2021-04-20 12:45:00|8541.8|8526.8|8544.8|8529.8|8549.8|8534.8|8538.5|8523.5|0
1618923000000|2021-04-20 12:50:00|8539.8|8524.8|8531.3|8516.3|8546.2|8531.2|8527.3|8512.3|55
1618923300000|2021-04-20 12:55:00|8530.5|8515.5|8531.8|8516.8|8534.8|8519.8|8527.3|8512.3|0
1618923600000|2021-04-20 13:00:00|8531.7|8516.7|8514.3|8499.3|8531.8|8516.8|8510.8|8495.8|2
1618923900000|2021-04-20 13:05:00|8514.5|8499.5|8519.9|8504.9|8521.4|8506.4|8499.3|8484.3|23
1618924200000|2021-04-20 13:10:00|8520.9|8505.9|8527.4|8512.4|8530.8|8515.8|8520.4|8505.4|5
1618924500000|2021-04-20 13:15:00|8524.4|8509.4|8521.4|8506.4|8528|8513|8519.4|8504.4|12
1618924800000|2021-04-20 13:20:00|8522.4|8507.4|8519.9|8504.9|8524.5|8509.5|8519.9|8504.9|2
1618925100000|2021-04-20 13:25:00|8519.5|8504.5|8508|8493|8519.5|8504.5|8504.4|8489.4|7
1618925400000|2021-04-20 13:30:00|8508.4|8493.4|8520.4|8505.4|8527.8|8512.8|8508.4|8493.4|21
1618925700000|2021-04-20 13:35:00|8521.1|8506.1|8524.7|8509.7|8529.9|8514.9|8517.4|8502.4|47
1618926000000|2021-04-20 13:40:00|8525.4|8510.4|8534.4|8519.4|8538.4|8523.4|8524.9|8509.9|49
1618926300000|2021-04-20 13:45:00|8535.4|8520.4|8524.9|8509.9|8536.4|8521.4|8515.4|8500.4|215
1618926600000|2021-04-20 13:50:00|8524.6|8509.6|8531.4|8516.4|8537.4|8522.4|8524.6|8509.6|22
1618926900000|2021-04-20 13:55:00|8530.9|8515.9|8531.4|8516.4|8539.9|8524.9|8530.6|8515.6|13
1618927200000|2021-04-20 14:00:00|8533.9|8518.9|8528.8|8513.8|8537.9|8522.9|8526.4|8511.4|13
1618927500000|2021-04-20 14:05:00|8528.4|8513.4|8534.5|8519.5|8537.8|8522.8|8523.4|8508.4|36
1618927800000|2021-04-20 14:10:00|8535|8520|8533|8518|8535|8520|8529|8514|16
1618928100000|2021-04-20 14:15:00|8533.1|8518.1|8539.7|8524.7|8541.5|8526.5|8533.1|8518.1|113
1618928400000|2021-04-20 14:20:00|8539.9|8524.9|8526.2|8511.2|8540.4|8525.4|8524.7|8509.7|7
1618928700000|2021-04-20 14:25:00|8525.7|8510.7|8517.6|8502.6|8529.2|8514.2|8515.8|8500.8|2
1618929000000|2021-04-20 14:30:00|8517.3|8502.3|8519|8504|8531.8|8516.8|8517.3|8502.3|22
1618929300000|2021-04-20 14:35:00|8519.1|8504.1|8513.8|8498.8|8521|8506|8510.3|8495.3|31
1618929600000|2021-04-20 14:40:00|8513.6|8498.6|8504.5|8489.5|8513.6|8498.6|8492.3|8477.3|25
1618929900000|2021-04-20 14:45:00|8504|8489|8481.3|8466.3|8504|8489|8476.8|8461.8|9
1618930200000|2021-04-20 14:50:00|8481|8466|8467|8452|8481|8466|8466.8|8451.8|12
1618930500000|2021-04-20 14:55:00|8467.4|8452.4|8489.6|8474.6|8497.3|8482.3|8461.5|8446.5|67
1618930800000|2021-04-20 15:00:00|8491.1|8476.1|8498.8|8483.8|8505.1|8490.1|8483.4|8468.4|114
1618931100000|2021-04-20 15:05:00|8498.6|8483.6|8482.1|8467.1|8498.7|8483.7|8477.8|8462.8|22
1618931400000|2021-04-20 15:10:00|8482.6|8467.6|8500.4|8485.4|8502.4|8487.4|8481.1|8466.1|28
1618931700000|2021-04-20 15:15:00|8503.4|8488.4|8492.4|8477.4|8504.5|8489.5|8491.4|8476.4|9
1618932000000|2021-04-20 15:20:00|8492.1|8477.1|8498.3|8483.3|8500.1|8485.1|8486.9|8471.9|51
1618932300000|2021-04-20 15:25:00|8498|8483|8506.4|8491.4|8517.9|8502.9|8495.3|8480.3|17
1618932600000|2021-04-20 15:30:00|8508.4|8493.4|8496|8481|8509.7|8494.7|8495.5|8480.5|64
1618932900000|2021-04-20 15:35:00|8495.9|8480.9|8491.9|8476.9|8495.9|8480.9|8487.9|8472.9|5
1618933200000|2021-04-20 15:40:00|8493.9|8478.9|8498|8483|8498.5|8483.5|8489.4|8474.4|28
1618933500000|2021-04-20 15:45:00|8497.6|8482.6|8499.7|8484.7|8500.2|8485.2|8495.1|8480.1|12
1618933800000|2021-04-20 15:50:00|8500.2|8485.2|8505.4|8490.4|8511.3|8496.3|8500.2|8485.2|99
1618934100000|2021-04-20 15:55:00|8505.7|8490.7|8518.8|8503.8|8518.8|8503.8|8505.7|8490.7|13
1618934400000|2021-04-20 16:00:00|8518.3|8503.3|8523.3|8508.3|8524.8|8509.8|8514.3|8499.3|17
1618934700000|2021-04-20 16:05:00|8522.9|8507.9|8513|8498|8525.4|8510.4|8512.5|8497.5|80
1618935000000|2021-04-20 16:10:00|8512.5|8497.5|8520.3|8505.3|8521.5|8506.5|8509.6|8494.6|13
1618935300000|2021-04-20 16:15:00|8519.3|8504.3|8534.8|8519.8|8535.3|8520.3|8516.2|8501.2|17
1618935600000|2021-04-20 16:20:00|8533.3|8518.3|8527.7|8512.7|8533.3|8518.3|8524.7|8509.7|67
1618935900000|2021-04-20 16:25:00|8527.2|8512.2|8520.2|8505.2|8527.2|8512.2|8518.2|8503.2|9
1618936200000|2021-04-20 16:30:00|8520.7|8505.7|8517.2|8502.2|8523.2|8508.2|8513.4|8498.4|9
1618936500000|2021-04-20 16:35:00|8517.6|8502.6|8522.7|8507.7|8528.2|8513.2|8517.6|8502.6|25
1618936800000|2021-04-20 16:40:00|8522.9|8507.9|8522.9|8507.9|8524.2|8509.2|8516.6|8501.6|48
1618937100000|2021-04-20 16:45:00|8523.2|8508.2|8508.8|8493.8|8523.7|8508.7|8508.8|8493.8|13
1618937400000|2021-04-20 16:50:00|8507|8492|8496.9|8481.9|8512.4|8497.4|8495.8|8480.8|20
1618937700000|2021-04-20 16:55:00|8496.8|8481.8|8486.3|8471.3|8496.8|8481.8|8484.3|8469.3|7
1618938000000|2021-04-20 17:00:00|8486|8471|8479.8|8464.8|8486|8471|8478.4|8463.4|24
1618938300000|2021-04-20 17:05:00|8482.3|8467.3|8475.3|8460.3|8485.3|8470.3|8473.3|8458.3|16
1618938600000|2021-04-20 17:10:00|8475.6|8460.6|8484.4|8469.4|8489.9|8474.9|8475.6|8460.6|95
1618938900000|2021-04-20 17:15:00|8483.9|8468.9|8483.7|8468.7|8490.3|8475.3|8483.2|8468.2|35
1618939200000|2021-04-20 17:20:00|8483.8|8468.8|8485.8|8470.8|8488.8|8473.8|8483.8|8468.8|90
1618939500000|2021-04-20 17:25:00|8486.3|8471.3|8483.1|8468.1|8487.8|8472.8|8483.1|8468.1|63
1618939800000|2021-04-20 17:30:00|8482.7|8467.7|8473.7|8458.7|8482.7|8467.7|8468.1|8453.1|117
1618940100000|2021-04-20 17:35:00|8473.5|8458.5|8472.2|8457.2|8473.7|8458.7|8462.6|8447.6|27
1618940400000|2021-04-20 17:40:00|8472.4|8457.4|8470.8|8455.8|8473.2|8458.2|8464.2|8449.2|91
1618940700000|2021-04-20 17:45:00|8472.3|8457.3|8476.6|8461.6|8477.9|8462.9|8470.4|8455.4|138
1618941000000|2021-04-20 17:50:00|8473.7|8458.7|8473.4|8458.4|8477.6|8462.6|8472.9|8457.9|31
1618941300000|2021-04-20 17:55:00|8474.4|8459.4|8466.5|8451.5|8474.4|8459.4|8464|8449|28
1618941600000|2021-04-20 18:00:00|8465.9|8450.9|8472.8|8457.8|8474.8|8459.8|8462.6|8447.6|27
1618941900000|2021-04-20 18:05:00|8471.9|8456.9|8478.4|8463.4|8481.9|8466.9|8467.9|8452.9|53
1618942200000|2021-04-20 18:10:00|8478.7|8463.7|8486.4|8471.4|8491.4|8476.4|8475.9|8460.9|481
1618942500000|2021-04-20 18:15:00|8485.9|8470.9|8485.6|8470.6|8491|8476|8466.8|8447.9|366
1618966800000|2021-04-21 01:00:00|8502|8477|8510.8|8495.8|8524.2|8504|8497.1|8477|18
1618967100000|2021-04-21 01:05:00|8510.9|8495.9|8517.4|8502.4|8520.9|8505.9|8510.9|8495.9|0
1618967400000|2021-04-21 01:10:00|8518.4|8503.4|8513.9|8498.9|8518.4|8503.4|8513.9|8498.9|0
1618967700000|2021-04-21 01:15:00|8515.9|8490.9|8507.3|8492.3|8515.9|8494.5|8507.3|8490.9|1
1618968000000|2021-04-21 01:20:00|8507.4|8492.4|8506.7|8491.7|8512.5|8492.8|8502.8|8486.8|12
1618968300000|2021-04-21 01:25:00|8506.3|8491.3|8504.8|8489.8|8506.3|8491.3|8504.8|8489.8|3
1618968600000|2021-04-21 01:30:00|8504.7|8489.7|8502.1|8487.1|8504.7|8489.7|8497.6|8482.6|2
1618968900000|2021-04-21 01:35:00|8501.5|8486.5|8506.1|8491.1|8506.6|8491.6|8498.1|8483.1|0
1618969200000|2021-04-21 01:40:00|8506.6|8491.6|8502.6|8487.6|8506.6|8491.6|8502.6|8487.6|0
1618969500000|2021-04-21 01:45:00|8501.9|8486.9|8505.6|8480.6|8506|8486.9|8493.1|8478.1|0
1618969800000|2021-04-21 01:50:00|8506.2|8481.2|8507.1|8482.1|8507.1|8487.6|8502.6|8481.1|1
1618970100000|2021-04-21 01:55:00|8502|8487|8499.6|8484.6|8505.1|8487|8499.6|8480.1|0
1618970400000|2021-04-21 02:00:00|8496.6|8481.6|8487.7|8472.7|8496.6|8481.6|8487.4|8472.4|9
1618971000000|2021-04-21 02:10:00|8487.6|8472.6|8496.8|8471.8|8497.8|8480.8|8487.6|8471.8|0
1618971300000|2021-04-21 02:15:00|8491.6|8476.6|8490.9|8475.9|8491.6|8476.6|8490.4|8475.4|0
1618972200000|2021-04-21 02:30:00|8491.3|8476.3|8488.9|8473.9|8491.3|8476.3|8488.9|8473.9|0
1618972500000|2021-04-21 02:35:00|8489|8474|8489.4|8474.4|8489.4|8474.4|8489|8474|0
1618972800000|2021-04-21 02:40:00|8491.8|8476.8|8494.8|8479.8|8495.8|8480.8|8490.9|8475.9|0
1618973100000|2021-04-21 02:45:00|8498.3|8483.3|8496.8|8481.8|8498.3|8483.3|8496.3|8481.3|0
1618973400000|2021-04-21 02:50:00|8506.8|8481.7|8505.8|8480.8|8506.8|8481.7|8504.3|8479.3|0
1618973700000|2021-04-21 02:55:00|8504.8|8479.8|8502|8487|8506.2|8490.3|8501.3|8479.8|0
1618974000000|2021-04-21 03:00:00|8502.3|8487.3|8501.8|8486.8|8507.7|8488.8|8501.5|8481.1|0
1618974300000|2021-04-21 03:05:00|8504.8|8479.8|8505.8|8480.8|8506.7|8489.8|8501.5|8479.8|0
1618974600000|2021-04-21 03:10:00|8505.7|8480.7|8509.4|8494.4|8509.4|8494.4|8500.7|8480.3|0
1618974900000|2021-04-21 03:15:00|8510.2|8495.2|8511.9|8496.9|8516.9|8501.9|8510.2|8495.2|0
1618975200000|2021-04-21 03:20:00|8511.7|8496.7|8511.4|8496.4|8511.9|8496.9|8511.2|8496.2|0
1618975800000|2021-04-21 03:30:00|8509.9|8494.9|8508.9|8493.9|8509.9|8494.9|8508.9|8493.9|0
1618976100000|2021-04-21 03:35:00|8515.9|8490.9|8512.9|8487.9|8515.9|8490.9|8512.9|8487.9|0
1618976400000|2021-04-21 03:40:00|8506.7|8491.7|8511.3|8496.3|8511.8|8496.8|8503.8|8488.8|1
1618976700000|2021-04-21 03:45:00|8510.8|8495.8|8511.8|8496.8|8511.8|8496.8|8510.8|8495.8|0
1618977000000|2021-04-21 03:50:00|8510.8|8495.8|8509.4|8494.4|8511.3|8496.3|8509.4|8494.4|0
1618977300000|2021-04-21 03:55:00|8509.3|8494.3|8506.9|8491.9|8509.3|8494.3|8506.9|8491.9|0
1618977600000|2021-04-21 04:00:00|8506.8|8491.8|8506.8|8491.8|8506.9|8491.9|8506.8|8491.8|0
1618977900000|2021-04-21 04:05:00|8506.9|8491.9|8506.9|8491.9|8506.9|8491.9|8506.9|8491.9|1
1618978500000|2021-04-21 04:15:00|8507|8492|8506.8|8491.8|8507|8492|8506.8|8491.8|0
1618979400000|2021-04-21 04:30:00|8506.9|8491.9|8506.9|8491.9|8506.9|8491.9|8506.9|8491.9|0
1618979700000|2021-04-21 04:35:00|8507.4|8492.4|8506.9|8491.9|8507.4|8492.4|8506.9|8491.9|0
1618980000000|2021-04-21 04:40:00|8508.4|8493.4|8518|8503|8518|8503|8508.4|8493.4|2
1618980300000|2021-04-21 04:45:00|8519.5|8504.5|8519.5|8504.5|8519.5|8504.5|8519.5|8504.5|0
1618980900000|2021-04-21 04:55:00|8519.1|8504.1|8518.6|8503.6|8519.1|8504.1|8518.6|8503.6|0
1618981200000|2021-04-21 05:00:00|8519.3|8504.3|8524.7|8509.7|8524.7|8509.7|8519.3|8504.3|0
1618981800000|2021-04-21 05:10:00|8525.6|8510.6|8528.2|8513.2|8528.2|8513.2|8525.6|8510.6|0
1618982100000|2021-04-21 05:15:00|8528.5|8513.5|8529.6|8514.6|8529.6|8514.6|8528.2|8513.2|0
1618982400000|2021-04-21 05:20:00|8529.3|8514.3|8531.1|8516.1|8531.1|8516.1|8528.2|8513.2|0
1618982700000|2021-04-21 05:25:00|8530.6|8515.6|8527.7|8512.7|8530.6|8515.6|8527.7|8512.7|0
1618983300000|2021-04-21 05:35:00|8528.6|8513.6|8528.6|8513.6|8528.6|8513.6|8528.1|8513.1|0
1618983600000|2021-04-21 05:40:00|8528.5|8513.5|8534.5|8519.5|8536.2|8521.2|8528.1|8513.1|0
1618983900000|2021-04-21 05:45:00|8536.2|8521.2|8548|8523|8548|8523|8535.7|8520.7|1
1618984200000|2021-04-21 05:50:00|8547.6|8522.6|8550.1|8525.1|8554.1|8532.6|8543.9|8516.6|11
1618984500000|2021-04-21 05:55:00|8550.2|8525.2|8550.1|8525.1|8550.9|8525.9|8549.6|8524.6|0
1618984800000|2021-04-21 06:00:00|8550|8525|8551.6|8526.6|8551.6|8529.6|8544.6|8523.5|0
1618985100000|2021-04-21 06:05:00|8543.1|8528.1|8543.1|8528.1|8543.1|8528.1|8543.1|8528.1|0
1618985400000|2021-04-21 06:10:00|8544.6|8529.6|8544.6|8529.6|8544.6|8529.6|8544.6|8529.6|4
1618985700000|2021-04-21 06:15:00|8543.6|8528.6|8543.6|8528.6|8543.6|8528.6|8543.6|8528.6|4
1618986000000|2021-04-21 06:20:00|8545.6|8530.6|8551|8536|8551.2|8536.2|8545.6|8530.6|1
1618986300000|2021-04-21 06:25:00|8551.2|8536.2|8551|8536|8551.2|8536.2|8551|8536|10
1618986600000|2021-04-21 06:30:00|8551.5|8536.5|8551.5|8536.5|8551.5|8536.5|8551.5|8536.5|0
1618986900000|2021-04-21 06:35:00|8551.2|8536.2|8551|8536|8552|8537|8550|8535|0
1618987200000|2021-04-21 06:40:00|8551.1|8536.1|8551.1|8536.1|8553.6|8538.6|8551.1|8536.1|0
1618987500000|2021-04-21 06:45:00|8551.3|8536.3|8550.6|8535.6|8552.1|8537.1|8550.6|8535.6|0
1618987800000|2021-04-21 06:50:00|8550.1|8535.1|8549.1|8534.1|8550.1|8535.1|8549.1|8534.1|0
1618988100000|2021-04-21 06:55:00|8552.6|8527.6|8551.2|8526.2|8552.6|8529.9|8544.9|8526.2|1
1618988400000|2021-04-21 07:00:00|8551.6|8526.6|8543.3|8528.3|8551.6|8533.5|8540.8|8525.8|108
1618988700000|2021-04-21 07:05:00|8542.3|8527.3|8536.3|8521.3|8546.8|8527.3|8532.4|8509.2|5
1618989000000|2021-04-21 07:10:00|8536.9|8521.9|8541.5|8526.5|8542.1|8527.1|8536.9|8521.9|1
1618989300000|2021-04-21 07:15:00|8541.9|8526.9|8549|8534|8550.5|8535.5|8541|8526|1
1618989600000|2021-04-21 07:20:00|8547.5|8532.5|8541|8526|8547.5|8532.5|8540.5|8525.5|0
1618989900000|2021-04-21 07:25:00|8540.5|8525.5|8541|8526|8541|8526|8540.5|8525.5|0
1618990800000|2021-04-21 07:40:00|8540.9|8525.9|8540|8525|8540.9|8525.9|8540|8525|0
1618991100000|2021-04-21 07:45:00|8540.5|8525.5|8540.5|8525.5|8540.5|8525.5|8540.5|8525.5|0
1618991400000|2021-04-21 07:50:00|8540.3|8525.3|8539|8524|8540.5|8525.5|8539|8524|31
1618991700000|2021-04-21 07:55:00|8539.1|8524.1|8539.1|8524.1|8539.1|8524.1|8539.1|8524.1|0
1618992000000|2021-04-21 08:00:00|8542.1|8527.1|8541.6|8526.6|8542.1|8527.1|8541.6|8526.6|0
1618992300000|2021-04-21 08:05:00|8541.4|8526.4|8539.9|8524.9|8543.9|8528.9|8539.9|8524.9|0
1618992600000|2021-04-21 08:10:00|8537.9|8522.9|8539.6|8524.6|8539.6|8524.6|8537.6|8522.6|2
1618992900000|2021-04-21 08:15:00|8542.1|8527.1|8550.6|8535.6|8551.1|8536.1|8542.1|8527.1|0
1618993200000|2021-04-21 08:20:00|8550.1|8535.1|8545.6|8530.6|8550.1|8535.1|8545.6|8530.6|1
1618993500000|2021-04-21 08:25:00|8544.6|8529.6|8540.1|8525.1|8544.6|8529.6|8540.1|8525.1|0
1618993800000|2021-04-21 08:30:00|8539.9|8524.9|8537.4|8522.4|8540|8525|8536.2|8521.2|16
1618994100000|2021-04-21 08:35:00|8537.2|8522.2|8535.9|8520.9|8537.2|8522.2|8535.4|8520.4|0
1618994700000|2021-04-21 08:45:00|8535.6|8520.6|8537.3|8522.3|8537.3|8522.3|8535.6|8520.6|2
1618995000000|2021-04-21 08:50:00|8537.4|8522.4|8530.5|8515.5|8538.6|8523.6|8530.5|8515.5|6
1618995300000|2021-04-21 08:55:00|8531.4|8516.4|8532|8517|8534.5|8519.5|8531.4|8516.4|0
1618995600000|2021-04-21 09:00:00|8531.9|8516.9|8531.9|8516.9|8532|8517|8530.9|8515.9|0
1618995900000|2021-04-21 09:05:00|8531.7|8516.7|8524.9|8509.9|8531.7|8516.7|8524.4|8509.4|0
1618996200000|2021-04-21 09:10:00|8525.3|8510.3|8532.4|8517.4|8532.4|8517.4|8525.3|8510.3|1
1618996500000|2021-04-21 09:15:00|8532.3|8517.3|8532.3|8517.3|8532.3|8517.3|8532.2|8517.2|6
1618996800000|2021-04-21 09:20:00|8532.9|8517.9|8532.8|8517.8|8538.3|8523.3|8532.8|8517.8|0
1618997400000|2021-04-21 09:30:00|8533|8518|8532.8|8517.8|8533.3|8518.3|8532.8|8517.8|0
1618997700000|2021-04-21 09:35:00|8532.7|8517.7|8529.8|8514.8|8532.7|8517.7|8529.8|8514.8|0
1618998000000|2021-04-21 09:40:00|8529.9|8514.9|8529.7|8514.7|8529.9|8514.9|8529.7|8514.7|0
1618998300000|2021-04-21 09:45:00|8529.6|8514.6|8529.2|8514.2|8529.6|8514.6|8529.2|8514.2|0
1618998600000|2021-04-21 09:50:00|8529|8514|8529|8514|8529|8514|8529|8514|0
1618998900000|2021-04-21 09:55:00|8529.1|8514.1|8530.5|8515.5|8530.5|8515.5|8529.1|8514.1|11
1618999200000|2021-04-21 10:00:00|8531|8516|8529|8514|8531|8516|8529|8514|0
1618999500000|2021-04-21 10:05:00|8529.1|8514.1|8530|8515|8530.5|8515.5|8528|8513|0
1618999800000|2021-04-21 10:10:00|8529.5|8514.5|8530.5|8515.5|8531|8516|8529.5|8514.5|0
1619000400000|2021-04-21 10:20:00|8530.9|8515.9|8531.5|8516.5|8531.9|8516.9|8530.9|8515.9|0
1619000700000|2021-04-21 10:25:00|8531.6|8516.6|8529.1|8514.1|8533.1|8518.1|8529.1|8514.1|0
1619001000000|2021-04-21 10:30:00|8528.6|8513.6|8528.2|8513.2|8529.3|8514.3|8527.8|8512.8|1
1619001300000|2021-04-21 10:35:00|8527.7|8512.7|8527.7|8512.7|8527.7|8512.7|8527.7|8512.7|0
1619001900000|2021-04-21 10:45:00|8527.8|8512.8|8528.6|8513.6|8528.6|8513.6|8527.8|8512.8|0
1619002200000|2021-04-21 10:50:00|8532.8|8517.8|8534.8|8519.8|8535|8520|8532.8|8517.8|13
1619002500000|2021-04-21 10:55:00|8534.9|8519.9|8533.6|8518.6|8536.4|8521.4|8533.1|8518.1|12
1619002800000|2021-04-21 11:00:00|8535.1|8520.1|8548.4|8533.4|8548.4|8533.4|8535.1|8520.1|0
1619003100000|2021-04-21 11:05:00|8550.4|8535.4|8556.1|8541.1|8557.9|8542.9|8549.6|8534.6|5
1619003400000|2021-04-21 11:10:00|8555.7|8540.7|8556.1|8541.1|8556.1|8541.1|8554.6|8539.6|0
1619003700000|2021-04-21 11:15:00|8556.3|8541.3|8555.6|8540.6|8556.6|8541.6|8551.6|8536.6|0
1619004000000|2021-04-21 11:20:00|8555.5|8540.5|8555.1|8540.1|8555.5|8540.5|8554.6|8539.6|0
1619004300000|2021-04-21 11:25:00|8555.6|8540.6|8518.3|8503.3|8555.6|8540.6|8518.2|8503.2|8
1619004600000|2021-04-21 11:30:00|8517.5|8502.5|8518.7|8503.7|8520.2|8505.2|8512.8|8497.8|9
1619004900000|2021-04-21 11:35:00|8518.5|8503.5|8518.5|8503.5|8518.5|8503.5|8518.5|8503.5|0
1619005200000|2021-04-21 11:40:00|8518.9|8503.9|8506.2|8491.2|8518.9|8503.9|8500.8|8485.8|22
1619005500000|2021-04-21 11:45:00|8505.9|8490.9|8509.1|8494.1|8509.6|8494.6|8501.2|8486.2|1
1619005800000|2021-04-21 11:50:00|8508.9|8493.9|8497.9|8482.9|8508.9|8493.9|8497.9|8482.9|1
1619006100000|2021-04-21 11:55:00|8496.3|8481.3|8493.7|8478.7|8496.8|8481.8|8492.3|8477.3|53
1619006400000|2021-04-21 12:00:00|8494.7|8479.7|8497.7|8482.7|8509.2|8494.2|8494.7|8479.7|1
1619006700000|2021-04-21 12:05:00|8498|8483|8512.7|8497.7|8514.7|8499.7|8498|8483|3
1619007000000|2021-04-21 12:10:00|8513.2|8498.2|8518.2|8503.2|8518.7|8503.7|8513.2|8498.2|1
1619007300000|2021-04-21 12:15:00|8517.2|8502.2|8516.2|8501.2|8529.2|8514.2|8516.2|8501.2|3
1619007600000|2021-04-21 12:20:00|8517.5|8502.5|8504.7|8489.7|8521|8506|8502.7|8487.7|21
1619007900000|2021-04-21 12:25:00|8501.7|8486.7|8494.9|8479.9|8501.7|8486.7|8493.4|8478.4|19
1619008200000|2021-04-21 12:30:00|8495.4|8480.4|8489.6|8474.6|8504.9|8489.9|8488.6|8473.6|7
1619008500000|2021-04-21 12:35:00|8489.1|8474.1|8487.1|8472.1|8489.1|8474.1|8479.6|8464.6|7
1619008800000|2021-04-21 12:40:00|8485.6|8470.6|8498.5|8483.5|8500.5|8485.5|8471.4|8456.4|0
1619009100000|2021-04-21 12:45:00|8498.7|8483.7|8497.3|8482.3|8500.5|8485.5|8497.3|8482.3|9
1619009400000|2021-04-21 12:50:00|8497.5|8482.5|8499.3|8484.3|8499.3|8484.3|8497.5|8482.5|0
1619009700000|2021-04-21 12:55:00|8498.3|8483.3|8492.8|8477.8|8503.3|8488.3|8488.3|8473.3|5
1619010000000|2021-04-21 13:00:00|8493.2|8478.2|8497.6|8482.6|8501.3|8486.3|8493.2|8478.2|27
1619010300000|2021-04-21 13:05:00|8497.7|8482.7|8506.3|8491.3|8507.9|8492.9|8497.7|8482.7|8
1619010600000|2021-04-21 13:10:00|8505.6|8490.6|8491.7|8476.7|8505.6|8490.6|8491.7|8476.7|5
1619010900000|2021-04-21 13:15:00|8491.6|8476.6|8490.2|8475.2|8493.6|8478.6|8485.6|8470.6|3
1619011200000|2021-04-21 13:20:00|8489.1|8474.1|8476.6|8461.6|8491.7|8476.7|8476.1|8461.1|4
1619011500000|2021-04-21 13:25:00|8476.7|8461.7|8471.4|8456.4|8477.1|8462.1|8461.5|8446.5|53
1619011800000|2021-04-21 13:30:00|8470.9|8455.9|8486.2|8471.2|8487.7|8472.7|8460.4|8445.4|36
1619012100000|2021-04-21 13:35:00|8487.2|8472.2|8496.2|8481.2|8497|8482|8486.7|8471.7|106
1619012400000|2021-04-21 13:40:00|8497.1|8482.1|8529.1|8514.1|8529.1|8514.1|8497.1|8482.1|43
1619012700000|2021-04-21 13:45:00|8525.6|8510.6|8526.4|8511.4|8532.6|8517.6|8519|8504|83
1619013000000|2021-04-21 13:50:00|8525.4|8510.4|8523.1|8508.1|8527.1|8512.1|8512.1|8497.1|163
1619013300000|2021-04-21 13:55:00|8522.1|8507.1|8534.2|8519.2|8539.3|8524.3|8520.8|8505.8|22
1619013600000|2021-04-21 14:00:00|8534|8519|8536.5|8521.5|8544.2|8529.2|8531.7|8516.7|70
1619013900000|2021-04-21 14:05:00|8537.5|8522.5|8537.5|8522.5|8550.2|8535.2|8536.4|8521.4|53
1619014200000|2021-04-21 14:10:00|8537.9|8522.9|8549.3|8534.3|8551.6|8536.6|8537.9|8522.9|23
1619014500000|2021-04-21 14:15:00|8549.2|8534.2|8530.4|8515.4|8551.6|8536.6|8530.1|8515.1|15
1619014800000|2021-04-21 14:20:00|8529.4|8514.4|8534.2|8519.2|8538.6|8523.6|8523.2|8508.2|66
1619015100000|2021-04-21 14:25:00|8534.6|8519.6|8533|8518|8548.3|8533.3|8530.2|8515.2|63
1619015400000|2021-04-21 14:30:00|8534|8519|8530.8|8515.8|8547|8532|8524.8|8509.8|6
1619015700000|2021-04-21 14:35:00|8531.8|8516.8|8529|8514|8540.5|8525.5|8529|8514|1
1619016000000|2021-04-21 14:40:00|8529.1|8514.1|8530.7|8515.7|8532.2|8517.2|8523.5|8508.5|2
1619016300000|2021-04-21 14:45:00|8530.9|8515.9|8532.9|8517.9|8537.1|8522.1|8521.7|8506.7|2
1619016600000|2021-04-21 14:50:00|8533.2|8518.2|8518.7|8503.7|8535.7|8520.7|8518.7|8503.7|5
1619016900000|2021-04-21 14:55:00|8518.9|8503.9|8536.5|8521.5|8536.6|8521.6|8518.4|8503.4|16
1619017200000|2021-04-21 15:00:00|8537|8522|8536.3|8521.3|8539.5|8524.5|8529.8|8514.8|31
1619017500000|2021-04-21 15:05:00|8536.4|8521.4|8520.5|8505.5|8540.3|8525.3|8519.5|8504.5|76
1619017800000|2021-04-21 15:10:00|8521.5|8506.5|8524.3|8509.3|8524.3|8509.3|8513.8|8498.8|132
1619018100000|2021-04-21 15:15:00|8525.8|8510.8|8527.4|8512.4|8534.6|8519.6|8520.3|8505.3|113
1619018400000|2021-04-21 15:20:00|8526.9|8511.9|8521|8506|8531.3|8516.3|8520.2|8505.2|15
1619018700000|2021-04-21 15:25:00|8522.5|8507.5|8531.7|8516.7|8536|8521|8519|8504|3
1619019000000|2021-04-21 15:30:00|8532.2|8517.2|8544.8|8529.8|8545.9|8530.9|8531.7|8516.7|2
1619019300000|2021-04-21 15:35:00|8543.8|8528.8|8543.6|8528.6|8550.6|8535.6|8541.8|8526.8|10
1619019600000|2021-04-21 15:40:00|8543.7|8528.7|8548.1|8533.1|8548.6|8533.6|8538.6|8523.6|0
1619019900000|2021-04-21 15:45:00|8550.1|8535.1|8556.1|8541.1|8560.5|8545.5|8548.9|8533.9|9
1619020200000|2021-04-21 15:50:00|8552.6|8537.6|8557.5|8542.5|8559.1|8544.1|8551.6|8536.6|27
1619020500000|2021-04-21 15:55:00|8558|8543|8558.1|8543.1|8567.7|8552.7|8556.1|8541.1|2
1619020800000|2021-04-21 16:00:00|8558|8543|8568.4|8553.4|8570.4|8555.4|8557.6|8542.6|8
1619021100000|2021-04-21 16:05:00|8567.9|8552.9|8567|8552|8570.4|8555.4|8562.4|8547.4|8
1619021400000|2021-04-21 16:10:00|8566.9|8551.9|8581.9|8566.9|8588|8573|8561.5|8546.5|2
1619021700000|2021-04-21 16:15:00|8582.7|8567.7|8582.9|8567.9|8586.9|8571.9|8577.5|8562.5|2
1619022000000|2021-04-21 16:20:00|8583.4|8568.4|8590|8575|8590|8575|8581.5|8566.5|8
1619022300000|2021-04-21 16:25:00|8588.5|8573.5|8582.8|8567.8|8588.5|8573.5|8572.4|8557.4|6
1619022600000|2021-04-21 16:30:00|8582.6|8567.6|8579.7|8564.7|8586.2|8571.2|8579.5|8564.5|10
1619022900000|2021-04-21 16:35:00|8579.8|8564.8|8584.7|8569.7|8588.4|8573.4|8574.7|8559.7|12
1619023200000|2021-04-21 16:40:00|8585.2|8570.2|8580.7|8565.7|8587.2|8572.2|8576.2|8561.2|5
1619023500000|2021-04-21 16:45:00|8581.2|8566.2|8574.2|8559.2|8584.2|8569.2|8572.7|8557.7|7
1619023800000|2021-04-21 16:50:00|8574.1|8559.1|8568.4|8553.4|8576.2|8561.2|8564.7|8549.7|32
1619024100000|2021-04-21 16:55:00|8568.2|8553.2|8566.5|8551.5|8571.4|8556.4|8560|8545|13
1619024400000|2021-04-21 17:00:00|8564.5|8549.5|8573|8558|8577|8562|8564.5|8549.5|3
1619024700000|2021-04-21 17:05:00|8573.5|8558.5|8556.7|8541.7|8577.5|8562.5|8556.7|8541.7|11
1619025000000|2021-04-21 17:10:00|8553.2|8538.2|8558.2|8543.2|8564.7|8549.7|8550.7|8535.7|9
1619025300000|2021-04-21 17:15:00|8559.7|8544.7|8569.7|8554.7|8571.2|8556.2|8558.6|8543.6|30
1619025600000|2021-04-21 17:20:00|8570|8555|8570.5|8555.5|8575.5|8560.5|8570|8555|41
1619025900000|2021-04-21 17:25:00|8570.7|8555.7|8578.3|8563.3|8578.8|8563.8|8570.7|8555.7|25
1619026200000|2021-04-21 17:30:00|8578.6|8563.6|8582.1|8567.1|8585.5|8570.5|8578|8563|88
1619026500000|2021-04-21 17:35:00|8581.8|8566.8|8582|8567|8584.8|8569.8|8577.8|8562.8|18
1619026800000|2021-04-21 17:40:00|8581.5|8566.5|8582.5|8567.5|8586|8571|8579.1|8564.1|2
1619027100000|2021-04-21 17:45:00|8582|8567|8591.7|8576.7|8592.2|8577.2|8574.5|8559.5|10
1619027400000|2021-04-21 17:50:00|8589.7|8574.7|8594.2|8579.2|8595.7|8580.7|8586.7|8571.7|0
1619027700000|2021-04-21 17:55:00|8594|8579|8598.7|8583.7|8598.7|8583.7|8589.1|8574.1|5
1619028000000|2021-04-21 18:00:00|8599.1|8584.1|8587.8|8572.8|8599.1|8584.1|8586.3|8571.3|47
1619028300000|2021-04-21 18:05:00|8589.3|8574.3|8582.1|8567.1|8598.8|8583.8|8580.6|8565.6|59
1619028600000|2021-04-21 18:10:00|8581.8|8566.8|8606.3|8591.3|8606.3|8591.3|8573.6|8558.6|114
1619028900000|2021-04-21 18:15:00|8606.2|8591.2|8590.8|8575.8|8607.3|8592.3|8589.3|8574.3|66
1619053200000|2021-04-22 01:00:00|8598|8583|8654.8|8639.8|8657.6|8639.8|8598|8583|12
1619053500000|2021-04-22 01:05:00|8655.1|8640.1|8659.1|8644.1|8663.9|8648.9|8646.8|8631.8|5
1619053800000|2021-04-22 01:10:00|8657.6|8642.6|8663.7|8648.7|8673.4|8658.4|8657.6|8642.6|2
1619054100000|2021-04-22 01:15:00|8664|8649|8658.7|8643.7|8667.7|8652.7|8647.7|8632.7|0
1619054400000|2021-04-22 01:20:00|8658.5|8643.5|8644.3|8629.3|8660.8|8645.8|8637.3|8622.3|9
1619054700000|2021-04-22 01:25:00|8645.8|8630.8|8651.3|8636.3|8651.3|8636.3|8645.3|8630.3|0
1619055000000|2021-04-22 01:30:00|8652|8637|8657.3|8642.3|8658.9|8643.9|8652|8637|0
1619055300000|2021-04-22 01:35:00|8657.8|8642.8|8647.3|8632.3|8660.3|8645.3|8646.6|8626.3|0
1619055600000|2021-04-22 01:40:00|8647.9|8632.9|8653.8|8638.8|8655.8|8640.8|8647.9|8632.9|0
1619055900000|2021-04-22 01:45:00|8654.5|8639.5|8657.3|8642.3|8658.8|8643.8|8654.5|8639.5|0
1619056200000|2021-04-22 01:50:00|8656.8|8641.8|8651.8|8636.8|8658.8|8643.8|8651.8|8636.8|1
1619056500000|2021-04-22 01:55:00|8650.3|8635.3|8651.8|8636.8|8653.8|8638.8|8650.3|8635.3|0
1619056800000|2021-04-22 02:00:00|8653.3|8638.3|8653.7|8638.7|8658.6|8643.6|8651.8|8636.8|0
1619057100000|2021-04-22 02:05:00|8654.1|8639.1|8662.9|8647.9|8662.9|8647.9|8653.7|8638.7|2
1619057400000|2021-04-22 02:10:00|8661.4|8646.4|8654.4|8639.4|8661.4|8646.4|8649.4|8634.4|0
1619057700000|2021-04-22 02:15:00|8654.9|8639.9|8659|8634|8659|8643.9|8654.4|8634|0
1619058000000|2021-04-22 02:20:00|8657.9|8632.9|8652.4|8637.4|8657.9|8638.9|8650.9|8632.4|14
1619058300000|2021-04-22 02:25:00|8652.6|8637.6|8651.9|8636.9|8654.4|8639.4|8644.7|8629.7|0
1619058600000|2021-04-22 02:30:00|8652|8637|8658.4|8643.4|8661.4|8646.4|8652|8637|0
1619058900000|2021-04-22 02:35:00|8658.9|8643.9|8654.4|8639.4|8661.4|8646.4|8654.4|8639.4|0
1619059200000|2021-04-22 02:40:00|8655|8640|8655.9|8640.9|8657.8|8642.8|8654.4|8639.4|0
1619059500000|2021-04-22 02:45:00|8658.4|8643.4|8654.9|8639.9|8660.9|8645.9|8654.4|8639.4|0
1619059800000|2021-04-22 02:50:00|8655.9|8640.9|8658.9|8643.9|8660.4|8645.4|8655.9|8640.9|0
1619060100000|2021-04-22 02:55:00|8659.2|8644.2|8671.9|8656.9|8671.9|8656.9|8658.4|8643.4|4
1619060400000|2021-04-22 03:00:00|8672|8657|8672|8657|8672.5|8657.5|8672|8657|0
1619060700000|2021-04-22 03:05:00|8672.5|8657.5|8682|8667|8684.5|8669.5|8672.5|8657.5|0
1619061000000|2021-04-22 03:10:00|8681.6|8666.6|8683|8668|8688.9|8669|8680.5|8662.5|0
1619061300000|2021-04-22 03:15:00|8682|8667|8681|8666|8684|8669|8681|8666|0
1619061600000|2021-04-22 03:20:00|8681.1|8666.1|8687.6|8672.6|8687.6|8672.6|8681.1|8666.1|2
1619061900000|2021-04-22 03:25:00|8688|8673|8685.5|8670.5|8690|8675|8685.5|8670.5|0
1619062200000|2021-04-22 03:30:00|8685.3|8670.3|8684.9|8669.9|8685.3|8670.3|8684.4|8669.4|0
1619062500000|2021-04-22 03:35:00|8685|8670|8686.9|8671.9|8686.9|8671.9|8685|8670|0
1619062800000|2021-04-22 03:40:00|8687.4|8672.4|8685.4|8670.4|8687.4|8672.4|8685.4|8670.4|0
1619063100000|2021-04-22 03:45:00|8685.5|8670.5|8685.9|8670.9|8685.9|8670.9|8684.9|8669.9|1
1619064000000|2021-04-22 04:00:00|8686.6|8671.6|8688.9|8673.9|8689.4|8674.4|8686.6|8671.6|0
1619064300000|2021-04-22 04:05:00|8689.4|8674.4|8691.6|8676.6|8693.9|8678.9|8686.4|8671.4|0
1619064600000|2021-04-22 04:10:00|8691.4|8676.4|8689.6|8674.6|8694.5|8679.5|8689.5|8674.5|0
1619064900000|2021-04-22 04:15:00|8688.9|8673.9|8686.6|8671.6|8688.9|8673.9|8682.5|8667.5|0
1619065200000|2021-04-22 04:20:00|8685.6|8670.6|8669|8654|8685.6|8670.6|8669|8654|0
1619065500000|2021-04-22 04:25:00|8669.1|8654.1|8657|8642|8670|8655|8657|8642|0
1619065800000|2021-04-22 04:30:00|8656.9|8641.9|8656.5|8631.5|8664.2|8642|8655|8626.7|0
1619066100000|2021-04-22 04:35:00|8656.6|8631.6|8648|8633|8657.5|8635.5|8648|8631.6|0
1619066400000|2021-04-22 04:40:00|8648.1|8633.1|8664.3|8626.8|8664.3|8633.5|8644.5|8625.1|0
1619066700000|2021-04-22 04:45:00|8664.4|8626.9|8657.5|8642.5|8666.8|8644.8|8650.3|8626.9|0
1619067000000|2021-04-22 04:50:00|8659.5|8644.5|8672|8647|8673.5|8658.5|8659.5|8644.5|0
1619067300000|2021-04-22 04:55:00|8666.8|8651.8|8665.1|8650.1|8666.8|8651.8|8664.6|8649.6|0
1619067600000|2021-04-22 05:00:00|8663.6|8648.6|8665.2|8650.2|8671|8651.2|8661.6|8643|0
1619067900000|2021-04-22 05:05:00|8665.4|8650.4|8667.2|8652.2|8671|8652.2|8665.4|8645.7|0
1619068200000|2021-04-22 05:10:00|8667|8652|8668.7|8653.7|8670.3|8653.7|8665.5|8645.3|0
1619068500000|2021-04-22 05:15:00|8668.8|8653.8|8668.2|8653.2|8669.7|8654.7|8668.2|8653.2|0
1619068800000|2021-04-22 05:20:00|8668.3|8653.3|8668.7|8653.7|8668.7|8653.7|8668.2|8653.2|2
1619069100000|2021-04-22 05:25:00|8669.2|8654.2|8678.7|8663.7|8678.7|8663.7|8669.2|8654.2|5
1619069400000|2021-04-22 05:30:00|8679.1|8664.1|8675.9|8660.9|8680.2|8665.2|8675.9|8660.9|0
1619069700000|2021-04-22 05:35:00|8673.2|8658.2|8667.2|8652.2|8673.2|8658.2|8667.2|8652.2|0
1619070000000|2021-04-22 05:40:00|8667.7|8652.7|8676.8|8661.8|8677.2|8662.2|8667.7|8652.7|0
1619070300000|2021-04-22 05:45:00|8677.2|8662.2|8671.2|8656.2|8681.7|8666.7|8671.2|8654.9|0
1619070600000|2021-04-22 05:50:00|8672.2|8657.2|8672.7|8657.7|8673.2|8658.2|8672.2|8657.2|0
1619070900000|2021-04-22 05:55:00|8672.9|8657.9|8671.2|8656.2|8673.7|8658.7|8669.7|8654.7|0
1619071200000|2021-04-22 06:00:00|8671.4|8656.4|8656.3|8641.3|8671.7|8656.7|8655.8|8640.8|2
1619071500000|2021-04-22 06:05:00|8655.3|8640.3|8656.3|8641.3|8664.8|8645.3|8650.3|8635.3|1
1619071800000|2021-04-22 06:10:00|8652.3|8637.3|8648.3|8633.3|8656.3|8641.3|8648.3|8633.3|0
1619072100000|2021-04-22 06:15:00|8648.6|8633.6|8651.8|8636.8|8652.3|8637.3|8647.8|8632.8|0
1619072400000|2021-04-22 06:20:00|8651.7|8636.7|8652.7|8637.7|8653.2|8638.2|8648.8|8633.8|0
1619072700000|2021-04-22 06:25:00|8652.2|8637.2|8661.2|8646.2|8664.7|8649.7|8652.2|8637.2|8
1619073000000|2021-04-22 06:30:00|8661.1|8646.1|8663.2|8648.2|8664.2|8649.2|8660.2|8645.2|0
1619073300000|2021-04-22 06:35:00|8663.3|8648.3|8667.2|8652.2|8667.2|8652.2|8662.7|8647.7|0
1619073600000|2021-04-22 06:40:00|8665.7|8650.7|8671.4|8656.4|8671.4|8656.4|8663.7|8648.7|26
1619073900000|2021-04-22 06:45:00|8670.9|8655.9|8666.6|8651.6|8672.9|8657.9|8666.6|8647.8|1
1619074200000|2021-04-22 06:50:00|8666.9|8651.9|8667|8652|8667.4|8652.4|8662.8|8647.8|0
1619074500000|2021-04-22 06:55:00|8666.5|8651.5|8665.3|8650.3|8667|8652|8659.5|8644.5|2
1619074800000|2021-04-22 07:00:00|8666.3|8651.3|8666.7|8651.7|8669.6|8654.6|8662.1|8647.1|96
1619075100000|2021-04-22 07:05:00|8667.7|8652.7|8665.7|8650.7|8669.2|8654.2|8665.2|8650.2|1
1619075400000|2021-04-22 07:10:00|8666.7|8651.7|8666.7|8651.7|8667.2|8652.2|8665.7|8650.7|0
1619075700000|2021-04-22 07:15:00|8666.6|8651.6|8677.7|8662.7|8678.2|8663.2|8666.2|8651.2|0
1619076000000|2021-04-22 07:20:00|8677.2|8662.2|8685.7|8670.7|8685.7|8670.7|8677.2|8662.2|11
1619076300000|2021-04-22 07:25:00|8686.2|8671.2|8680.2|8665.2|8686.2|8671.2|8679.2|8664.2|0
1619076600000|2021-04-22 07:30:00|8680.3|8665.3|8678.3|8663.3|8680.3|8665.3|8676.3|8661.3|0
1619076900000|2021-04-22 07:35:00|8678.8|8663.8|8679.3|8664.3|8679.8|8664.8|8678.3|8663.3|0
1619077200000|2021-04-22 07:40:00|8678.8|8663.8|8682.3|8667.3|8684.4|8669.4|8678.8|8663.8|0
1619077500000|2021-04-22 07:45:00|8680.3|8665.3|8684.8|8669.8|8689|8670.4|8680.3|8664|1
1619077800000|2021-04-22 07:50:00|8684.5|8669.5|8683.8|8668.8|8689.2|8671.3|8683.8|8664.2|37
1619078100000|2021-04-22 07:55:00|8683.7|8668.7|8683.8|8668.8|8683.8|8668.8|8682.8|8667.8|1
1619078400000|2021-04-22 08:00:00|8684.8|8669.8|8683.8|8668.8|8684.8|8669.8|8683.8|8668.8|1
1619078700000|2021-04-22 08:05:00|8684|8669|8683.8|8668.8|8684.8|8669.8|8683.3|8668.3|0
1619079000000|2021-04-22 08:10:00|8683.3|8668.3|8680.8|8665.8|8683.3|8668.3|8674.8|8659.8|0
1619079300000|2021-04-22 08:15:00|8680.1|8665.1|8666.8|8651.8|8680.1|8665.1|8666.3|8651.3|0
1619079600000|2021-04-22 08:20:00|8666|8651|8674.3|8659.3|8674.3|8659.3|8663.5|8648.5|1
1619079900000|2021-04-22 08:25:00|8674.9|8659.9|8666.8|8651.8|8676.8|8661.8|8663.8|8648.8|0
1619080200000|2021-04-22 08:30:00|8667.3|8652.3|8652.8|8637.8|8670|8655|8652.8|8637.8|5
1619080500000|2021-04-22 08:35:00|8649.4|8634.4|8650.4|8635.4|8652.9|8637.9|8647.4|8632.4|0
1619080800000|2021-04-22 08:40:00|8650.6|8635.6|8649.9|8634.9|8653.9|8638.9|8649.9|8634.9|0
1619081100000|2021-04-22 08:45:00|8650|8635|8653.9|8638.9|8654.4|8639.4|8649.9|8634.9|0
1619081400000|2021-04-22 08:50:00|8653.8|8638.8|8648.4|8633.4|8653.8|8638.8|8648.4|8633.4|0
1619081700000|2021-04-22 08:55:00|8648.5|8633.5|8651.4|8636.4|8654.9|8639.9|8648.5|8633.5|0
1619082000000|2021-04-22 09:00:00|8651.6|8636.6|8646.9|8631.9|8653.9|8638.9|8646.9|8631.9|0
1619082300000|2021-04-22 09:05:00|8646.8|8631.8|8643.9|8628.9|8646.8|8631.8|8643.4|8628.4|0
1619082600000|2021-04-22 09:10:00|8645.4|8630.4|8646.9|8631.9|8648.4|8633.4|8643.9|8628.9|0
1619082900000|2021-04-22 09:15:00|8647.9|8632.9|8647.4|8632.4|8650.4|8635.4|8646.9|8631.9|0
1619083200000|2021-04-22 09:20:00|8647.3|8632.3|8646.9|8631.9|8647.3|8632.3|8645.9|8630.9|0
1619083500000|2021-04-22 09:25:00|8646.8|8631.8|8647.4|8632.4|8647.4|8632.4|8645.9|8630.9|0
1619083800000|2021-04-22 09:30:00|8647.5|8632.5|8644.5|8629.5|8647.5|8632.5|8643|8628|0
1619084100000|2021-04-22 09:35:00|8645.5|8630.5|8649.5|8634.5|8653|8638|8645.5|8630.5|0
1619084400000|2021-04-22 09:40:00|8649.3|8634.3|8648.5|8633.5|8650.5|8635.5|8648.5|8633.5|0
1619084700000|2021-04-22 09:45:00|8648|8633|8650.5|8635.5|8650.5|8635.5|8648|8633|0
1619085000000|2021-04-22 09:50:00|8650|8635|8652|8637|8652|8637|8650|8635|0
1619085300000|2021-04-22 09:55:00|8651.9|8636.9|8650|8635|8653.5|8638.5|8649|8634|0
1619085600000|2021-04-22 10:00:00|8649.9|8634.9|8648.5|8633.5|8650|8635|8646|8631|0
1619085900000|2021-04-22 10:05:00|8647.5|8632.5|8644.5|8629.5|8648|8633|8644.5|8629.5|0
1619086200000|2021-04-22 10:10:00|8644|8629|8638.5|8623.5|8644|8629|8638.5|8623.5|0
1619086500000|2021-04-22 10:15:00|8638.4|8623.4|8618.1|8603.1|8639|8624|8611.1|8596.1|11
1619086800000|2021-04-22 10:20:00|8618.6|8603.6|8616.2|8601.2|8620.7|8605.7|8615.7|8600.7|0
1619087100000|2021-04-22 10:25:00|8616.7|8601.7|8618.7|8603.7|8620.2|8605.2|8615.7|8600.7|0
1619087400000|2021-04-22 10:30:00|8616.7|8601.7|8610.2|8595.2|8617.7|8602.7|8607.7|8592.7|1
1619087700000|2021-04-22 10:35:00|8609.7|8594.7|8614.1|8599.1|8617.7|8602.7|8609.2|8594.2|20
1619088000000|2021-04-22 10:40:00|8613.9|8598.9|8620|8605|8620|8605|8610.9|8595.9|12
1619088300000|2021-04-22 10:45:00|8618.5|8603.5|8625.5|8610.5|8628.5|8613.5|8618|8603|3
1619088600000|2021-04-22 10:50:00|8625.2|8610.2|8637|8622|8637|8622|8623.5|8608.5|0
1619088900000|2021-04-22 10:55:00|8636.9|8621.9|8638|8623|8638|8623|8635.5|8620.5|0
1619089200000|2021-04-22 11:00:00|8638.6|8623.6|8637.5|8622.5|8643|8628|8635.5|8620.5|0
1619089500000|2021-04-22 11:05:00|8637.6|8622.6|8638.5|8623.5|8640.9|8625.9|8637.6|8622.6|7
1619089800000|2021-04-22 11:10:00|8638.9|8623.9|8636|8621|8638.9|8623.9|8636|8621|0
1619090100000|2021-04-22 11:15:00|8636.1|8621.1|8637.3|8622.3|8641.7|8626.7|8636.1|8621.1|34
1619090400000|2021-04-22 11:20:00|8637|8622|8637.3|8622.3|8640.3|8625.3|8635.8|8620.8|1
1619090700000|2021-04-22 11:25:00|8637.6|8622.6|8641.9|8626.9|8642.4|8627.4|8637.6|8622.6|15
1619091000000|2021-04-22 11:30:00|8641.6|8626.6|8642.1|8627.1|8642.6|8627.6|8638.6|8623.6|171
1619091300000|2021-04-22 11:35:00|8642.3|8627.3|8638.6|8623.6|8643.1|8628.1|8633.6|8618.6|0
1619091600000|2021-04-22 11:40:00|8638.1|8623.1|8633.6|8618.6|8638.1|8623.1|8633.6|8618.6|3
1619091900000|2021-04-22 11:45:00|8634.1|8619.1|8638.1|8623.1|8638.1|8623.1|8634.1|8619.1|0
1619092200000|2021-04-22 11:50:00|8638.2|8623.2|8630.1|8615.1|8640|8625|8630.1|8615.1|0
1619092500000|2021-04-22 11:55:00|8630|8615|8628.1|8613.1|8633.6|8618.6|8626.1|8611.1|5
1619092800000|2021-04-22 12:00:00|8625.3|8610.3|8639.1|8624.1|8642.1|8627.1|8623.6|8608.6|41
1619093100000|2021-04-22 12:05:00|8642.6|8627.6|8652.6|8637.6|8656.5|8641.5|8639.6|8624.6|48
1619093400000|2021-04-22 12:10:00|8652.4|8637.4|8661.6|8646.6|8661.6|8646.6|8650.6|8635.6|2
1619093700000|2021-04-22 12:15:00|8661.4|8646.4|8640.1|8625.1|8661.4|8646.4|8633.6|8618.6|0
1619094000000|2021-04-22 12:20:00|8639.1|8624.1|8634.2|8619.2|8639.1|8624.1|8632.2|8617.2|0
1619094300000|2021-04-22 12:25:00|8633.8|8618.8|8636.7|8621.7|8636.7|8621.7|8626.2|8611.2|1
1619094600000|2021-04-22 12:30:00|8634.7|8619.7|8641.2|8626.2|8644.7|8629.7|8623.2|8608.2|0
1619094900000|2021-04-22 12:35:00|8641.5|8626.5|8637.2|8622.2|8645.7|8630.7|8632.7|8617.7|46
1619095200000|2021-04-22 12:40:00|8637.7|8622.7|8633.7|8618.7|8637.7|8622.7|8631.7|8616.7|2
1619095500000|2021-04-22 12:45:00|8633.8|8618.8|8625.4|8610.4|8634.2|8619.2|8624.4|8609.4|108
1619095800000|2021-04-22 12:50:00|8624.9|8609.9|8623.9|8608.9|8629.5|8614.5|8622.4|8607.4|7
1619096100000|2021-04-22 12:55:00|8624.2|8609.2|8628.1|8613.1|8628.4|8613.4|8617.6|8602.6|1
1619096400000|2021-04-22 13:00:00|8626.9|8611.9|8630.5|8615.5|8633.4|8618.4|8620.9|8605.9|10
1619096700000|2021-04-22 13:05:00|8628.5|8613.5|8641.5|8626.5|8641.5|8626.5|8628|8613|6
1619097000000|2021-04-22 13:10:00|8641.7|8626.7|8641|8626|8645.7|8630.7|8636.7|8621.7|17
1619097300000|2021-04-22 13:15:00|8642.2|8627.2|8630.7|8615.7|8642.2|8627.2|8630.7|8615.7|0
1619097600000|2021-04-22 13:20:00|8630.2|8615.2|8617.7|8602.7|8630.2|8615.2|8616.7|8601.7|0
1619097900000|2021-04-22 13:25:00|8618.2|8603.2|8612.7|8597.7|8619.2|8604.2|8610.3|8595.3|13
1619098200000|2021-04-22 13:30:00|8612.6|8597.6|8616.1|8601.1|8628.4|8613.4|8608.3|8593.3|3
1619098500000|2021-04-22 13:35:00|8615.1|8600.1|8596.6|8581.6|8619.6|8604.6|8591.2|8576.2|67
1619098800000|2021-04-22 13:40:00|8596.2|8581.2|8600.4|8585.4|8606.2|8591.2|8564.9|8549.9|65
1619099100000|2021-04-22 13:45:00|8600.8|8585.8|8595.8|8580.8|8613.4|8598.4|8588.8|8573.8|3
1619099400000|2021-04-22 13:50:00|8595.3|8580.3|8595|8580|8597.8|8582.8|8576.2|8561.2|1
1619099700000|2021-04-22 13:55:00|8593.8|8578.8|8603.8|8588.8|8605.2|8590.2|8591.8|8576.8|26
1619100000000|2021-04-22 14:00:00|8603.3|8588.3|8588.8|8573.8|8603.8|8588.8|8581.8|8566.8|1
1619100300000|2021-04-22 14:05:00|8588.6|8573.6|8601.3|8586.3|8602.3|8587.3|8582.4|8567.4|1
1619100600000|2021-04-22 14:10:00|8601.4|8586.4|8600.1|8585.1|8610.6|8595.6|8598.2|8583.2|177
1619100900000|2021-04-22 14:15:00|8599.8|8584.8|8581.6|8566.6|8599.8|8584.8|8581.6|8566.6|2
1619101200000|2021-04-22 14:20:00|8581.4|8566.4|8574.2|8559.2|8588.1|8573.1|8572.1|8557.1|4
1619101500000|2021-04-22 14:25:00|8574.6|8559.6|8599.2|8584.2|8604.1|8589.1|8570.1|8555.1|8
1619101800000|2021-04-22 14:30:00|8599.6|8584.6|8601.1|8586.1|8603.6|8588.6|8595.7|8580.7|33
1619102100000|2021-04-22 14:35:00|8601.5|8586.5|8638.8|8623.8|8640.6|8625.6|8598.6|8583.6|6
1619102400000|2021-04-22 14:40:00|8639.1|8624.1|8633.2|8618.2|8643.2|8628.2|8627.9|8612.9|16
1619102700000|2021-04-22 14:45:00|8632.5|8617.5|8639.7|8624.7|8645.2|8630.2|8626.7|8611.7|2
1619103000000|2021-04-22 14:50:00|8639.3|8624.3|8622.8|8607.8|8642.7|8627.7|8621.2|8606.2|1
1619103300000|2021-04-22 14:55:00|8623.2|8608.2|8618.2|8603.2|8633.7|8618.7|8618.2|8603.2|6
1619103600000|2021-04-22 15:00:00|8617.2|8602.2|8615.7|8600.7|8618.3|8603.3|8603.7|8588.7|79
1619103900000|2021-04-22 15:05:00|8613.7|8598.7|8622.9|8607.9|8623.3|8608.3|8603.9|8588.9|114
1619104200000|2021-04-22 15:10:00|8622.4|8607.4|8630.8|8615.8|8633.4|8618.4|8622.4|8607.4|11
1619104500000|2021-04-22 15:15:00|8630.4|8615.4|8637.7|8622.7|8640.1|8625.1|8629.9|8614.9|12
1619104800000|2021-04-22 15:20:00|8638.4|8623.4|8650.5|8635.5|8650.5|8635.5|8638.4|8623.4|20
1619105100000|2021-04-22 15:25:00|8650.3|8635.3|8665|8650|8678.5|8663.5|8650|8635|13
1619105400000|2021-04-22 15:30:00|8664.5|8649.5|8656.5|8641.5|8664.5|8649.5|8655.5|8640.5|4
1619105700000|2021-04-22 15:35:00|8656.2|8641.2|8667|8652|8668|8653|8651.5|8636.5|0
1619106000000|2021-04-22 15:40:00|8669.5|8654.5|8676.5|8661.5|8678|8663|8665.5|8650.5|139
1619106300000|2021-04-22 15:45:00|8676.6|8661.6|8663.4|8648.4|8677.5|8662.5|8663.4|8648.4|134
1619106600000|2021-04-22 15:50:00|8663|8648|8657|8642|8663.4|8648.4|8654.5|8639.5|2
1619106900000|2021-04-22 15:55:00|8656.9|8641.9|8669.5|8654.5|8671.9|8656.9|8655.5|8640.5|1
1619107200000|2021-04-22 16:00:00|8666.9|8651.9|8657.5|8642.5|8669.1|8654.1|8657.5|8642.5|12
1619107500000|2021-04-22 16:05:00|8657.4|8642.4|8657|8642|8658|8643|8652.5|8637.5|47
1619107800000|2021-04-22 16:10:00|8659.5|8644.5|8666.5|8651.5|8666.5|8651.5|8658|8643|10
1619108100000|2021-04-22 16:15:00|8667|8652|8664.8|8649.8|8668|8653|8662|8647|267
1619108400000|2021-04-22 16:20:00|8664.3|8649.3|8659.4|8644.4|8665.3|8650.3|8659.3|8644.3|0
1619108700000|2021-04-22 16:25:00|8659.8|8644.8|8651.3|8636.3|8661.3|8646.3|8650.3|8635.3|59
1619109000000|2021-04-22 16:30:00|8653.3|8638.3|8658.3|8643.3|8659.8|8644.8|8653.3|8638.3|0
1619109300000|2021-04-22 16:35:00|8657.3|8642.3|8644.9|8629.9|8657.3|8642.3|8643.9|8628.9|4
1619109600000|2021-04-22 16:40:00|8645|8630|8640.5|8625.5|8645.4|8630.4|8639.9|8624.9|64
1619109900000|2021-04-22 16:45:00|8638.5|8623.5|8639.5|8624.5|8641|8626|8637.5|8622.5|3
1619110200000|2021-04-22 16:50:00|8640|8625|8642|8627|8642|8627|8637|8622|1
1619110500000|2021-04-22 16:55:00|8642.4|8627.4|8647|8632|8650|8635|8642.4|8627.4|1
1619110800000|2021-04-22 17:00:00|8647.1|8632.1|8650.2|8635.2|8650.2|8635.2|8644|8629|58
1619111100000|2021-04-22 17:05:00|8649.7|8634.7|8635.6|8620.6|8650|8635|8634.5|8619.5|14
1619111400000|2021-04-22 17:10:00|8636|8621|8622.1|8607.1|8637|8622|8617.6|8602.6|32
1619111700000|2021-04-22 17:15:00|8621.6|8606.6|8618.6|8603.6|8626.1|8611.1|8615.8|8600.8|5
1619112000000|2021-04-22 17:20:00|8618.9|8603.9|8626.4|8611.4|8626.9|8611.9|8612.3|8597.3|19
1619112300000|2021-04-22 17:25:00|8627.2|8612.2|8631.5|8616.5|8633.9|8618.9|8626.4|8611.4|27
1619112600000|2021-04-22 17:30:00|8631.9|8616.9|8615.6|8600.6|8632.9|8617.9|8614.5|8599.5|87
1619112900000|2021-04-22 17:35:00|8615.4|8600.4|8617|8602|8618|8603|8608|8593|15
1619113200000|2021-04-22 17:40:00|8616.9|8601.9|8613|8598|8617.9|8602.9|8609|8594|3
1619113500000|2021-04-22 17:45:00|8613.1|8598.1|8617.2|8602.2|8623.7|8608.7|8610.4|8595.4|7
1619113800000|2021-04-22 17:50:00|8616.7|8601.7|8600.7|8585.7|8617.7|8602.7|8592.4|8577.4|28
1619114100000|2021-04-22 17:55:00|8601.2|8586.2|8590.2|8575.2|8605.2|8590.2|8590.2|8575.2|87
1619114400000|2021-04-22 18:00:00|8590.7|8575.7|8569.2|8554.2|8590.7|8575.7|8540.6|8525.6|30
1619114700000|2021-04-22 18:05:00|8566.7|8551.7|8545|8530|8566.7|8551.7|8535.6|8520.6|17
1619115000000|2021-04-22 18:10:00|8545.6|8530.6|8579.4|8564.4|8587|8572|8537.7|8522.7|143
1619115300000|2021-04-22 18:15:00|8579|8564|8570.2|8555.2|8579.5|8564.5|8567|8552|202
1619139600000|2021-04-23 01:00:00|8578|8563|8581.2|8566.2|8599.9|8577.1|8565.7|8538.4|2
1619139900000|2021-04-23 01:05:00|8588.2|8573.2|8618.1|8603.1|8618.1|8603.1|8588.2|8573.2|0
1619140200000|2021-04-23 01:10:00|8618.2|8603.2|8626.8|8611.8|8635.9|8618.2|8618.2|8603.2|0
1619140500000|2021-04-23 01:15:00|8628.7|8613.7|8628.3|8613.3|8640|8622.2|8628.2|8602.5|0
1619140800000|2021-04-23 01:20:00|8628.2|8613.2|8624.2|8609.2|8629.2|8614.2|8623.7|8608.7|0
1619141100000|2021-04-23 01:25:00|8624.3|8609.3|8635.1|8620.1|8635.1|8620.1|8624.3|8609.3|0
1619141400000|2021-04-23 01:30:00|8635.3|8620.3|8634.8|8619.8|8635.3|8620.3|8634.8|8619.8|1
1619141700000|2021-04-23 01:35:00|8638.9|8613.9|8632.6|8617.6|8638.9|8617.6|8630.6|8610.8|0
1619142000000|2021-04-23 01:40:00|8632.7|8617.7|8631.8|8616.8|8636.3|8621.3|8631.8|8616.8|0
1619142300000|2021-04-23 01:45:00|8631.5|8616.5|8636.3|8621.3|8638.7|8623.7|8621.8|8606.8|5
1619142600000|2021-04-23 01:50:00|8637.7|8622.7|8645.1|8630.1|8645.1|8630.1|8637.3|8622.3|16
1619142900000|2021-04-23 01:55:00|8645.5|8630.5|8647.1|8632.1|8647.1|8632.1|8643.6|8628.6|0
1619143200000|2021-04-23 02:00:00|8647|8632|8637.6|8622.6|8647|8632|8637.1|8618.1|0
1619143500000|2021-04-23 02:05:00|8637.1|8622.1|8644.6|8629.6|8644.6|8629.6|8636.6|8621.6|1
1619143800000|2021-04-23 02:10:00|8643.1|8628.1|8673.1|8658.1|8675.6|8660.6|8642.6|8627.6|0
1619144100000|2021-04-23 02:15:00|8672.6|8657.6|8668.2|8630.7|8672.6|8657.6|8651.6|8626.8|1
1619144400000|2021-04-23 02:20:00|8661|8623.5|8661.9|8624.4|8666.4|8641.2|8659.4|8621.9|43
1619144700000|2021-04-23 02:25:00|8662.4|8624.9|8660.9|8645.9|8665.9|8650.9|8651.7|8624|7
1619145000000|2021-04-23 02:30:00|8660.8|8645.8|8658.5|8643.5|8671.4|8656.4|8655.1|8626.8|5
1619145300000|2021-04-23 02:35:00|8659.5|8644.5|8673.5|8658.5|8675|8660|8657.5|8642.5|0
1619145600000|2021-04-23 02:40:00|8673.3|8658.3|8678.9|8663.9|8685|8666.4|8671.5|8654.2|0
1619145900000|2021-04-23 02:45:00|8688.4|8663.4|8682.4|8667.4|8695.5|8677|8682|8663.4|1
1619146200000|2021-04-23 02:50:00|8687.9|8662.9|8695.4|8680.4|8695.6|8680.6|8681.4|8662.9|0
1619146500000|2021-04-23 02:55:00|8694.1|8679.1|8709.7|8684.7|8709.7|8684.7|8689.4|8671.8|1
1619146800000|2021-04-23 03:00:00|8710.6|8685.6|8720.6|8705.6|8725.6|8707.6|8707.3|8685.6|14
1619147100000|2021-04-23 03:05:00|8725.3|8700.3|8724.1|8699.1|8725.3|8708.7|8716.6|8697.6|1
1619147400000|2021-04-23 03:10:00|8717.6|8702.6|8720.1|8705.1|8726.5|8707.1|8715.6|8693.1|0
1619147700000|2021-04-23 03:15:00|8719.1|8704.1|8725.1|8700.1|8726.6|8707.6|8717.7|8698.3|0
1619148000000|2021-04-23 03:20:00|8723.9|8698.9|8701.5|8686.5|8723.9|8698.9|8701.5|8686.5|0
1619148300000|2021-04-23 03:25:00|8701|8686|8692.5|8677.5|8704.1|8686|8692.5|8677.5|1
1619148600000|2021-04-23 03:30:00|8692|8677|8687|8672|8692|8677|8687|8672|0
1619148900000|2021-04-23 03:35:00|8707.8|8670.3|8686.5|8671.5|8707.8|8680|8684.5|8668.8|0
1619149200000|2021-04-23 03:40:00|8685.5|8670.5|8682|8667|8698.8|8670.5|8682|8661.3|0
1619149500000|2021-04-23 03:45:00|8694.5|8657|8698.8|8661.3|8698.8|8661.3|8694.5|8657|1
1619149800000|2021-04-23 03:50:00|8698.3|8660.8|8672|8647|8698.3|8663.5|8672|8642.3|0
1619150100000|2021-04-23 03:55:00|8672.2|8647.2|8673|8648|8673|8648|8672|8647|0
1619150400000|2021-04-23 04:00:00|8672.8|8647.8|8672.1|8647.1|8672.8|8647.8|8672|8647|0
1619150700000|2021-04-23 04:05:00|||||||||1
1619151000000|2021-04-23 04:10:00|8671.1|8646.1|8665.1|8650.1|8671.1|8650.1|8664.6|8646.1|0
1619151300000|2021-04-23 04:15:00|8663.6|8648.6|8660.6|8645.6|8663.6|8648.6|8660.6|8645.6|0
1619151600000|2021-04-23 04:20:00|8664.6|8649.6|8653.1|8638.1|8664.6|8649.6|8653.1|8638.1|0
1619151900000|2021-04-23 04:25:00|8652.9|8637.9|8654.6|8629.6|8656.6|8637.9|8652.1|8629.1|1
1619152200000|2021-04-23 04:30:00|8654.1|8629.1|8676.9|8639.4|8676.9|8640.1|8654.1|8624.8|0
1619152500000|2021-04-23 04:35:00|8677.9|8640.4|8678.6|8653.6|8683.4|8653.6|8677.6|8640.4|0
1619152800000|2021-04-23 04:40:00|8685.3|8647.8|8686.9|8649.4|8686.9|8649.4|8685.3|8647.8|0
1619153100000|2021-04-23 04:45:00|8687|8649.5|8675.6|8650.6|8688.5|8655.7|8670.7|8648|1
1619153400000|2021-04-23 04:50:00|8670.4|8655.4|8666.1|8651.1|8677.1|8655.4|8666.1|8651.1|0
1619153700000|2021-04-23 04:55:00|8665.9|8650.9|8662.2|8647.2|8667.6|8651.1|8662.2|8642.6|0
1619154000000|2021-04-23 05:00:00|8660.6|8645.6|8659.7|8644.7|8661.7|8646.7|8659.7|8644.7|0
1619154300000|2021-04-23 05:05:00|8660.2|8645.2|8660.7|8645.7|8662.3|8647.3|8659.7|8644.7|1
1619154600000|2021-04-23 05:10:00|8659.2|8644.2|8656.2|8631.2|8659.7|8644.7|8656.2|8631.2|0
1619154900000|2021-04-23 05:15:00|8655.2|8630.2|8660.9|8623.4|8660.9|8630.7|8654.2|8621.9|0
1619155200000|2021-04-23 05:20:00|8661.2|8623.7|8652.2|8627.2|8661.4|8629.4|8651.7|8623.7|0
1619155500000|2021-04-23 05:25:00|8652.3|8627.3|8663.9|8626.4|8670.9|8641.2|8652.2|8622.4|1
1619155800000|2021-04-23 05:30:00|8663.5|8626|8660.2|8635.2|8664|8635.2|8658.3|8623.9|0
1619156100000|2021-04-23 05:35:00|8660.6|8635.6|8682.5|8645|8684|8646.5|8660.2|8625.5|1
1619156400000|2021-04-23 05:40:00|8682.6|8645.1|8669.7|8644.7|8687.5|8653.2|8663.2|8639.5|0
1619156700000|2021-04-23 05:45:00|8677.1|8639.6|8681.5|8644|8682|8647.8|8671.2|8639.6|1
1619157000000|2021-04-23 05:50:00|8683|8645.5|8691.5|8654|8691.5|8662.6|8677.6|8645.5|0
1619157300000|2021-04-23 05:55:00|8692|8654.5|8687.7|8662.7|8692|8668|8679.7|8650.2|0
1619157600000|2021-04-23 06:00:00|8683.4|8668.4|8688.9|8673.9|8688.9|8673.9|8683.4|8668.4|0
1619157900000|2021-04-23 06:05:00|8689.3|8674.3|8699.4|8674.4|8699.4|8683.9|8689.3|8674.3|1
1619158200000|2021-04-23 06:10:00|8695.9|8680.9|8692.4|8677.4|8697.9|8682.9|8692.4|8677.4|0
1619158500000|2021-04-23 06:15:00|8692.3|8677.3|8678.4|8663.4|8692.4|8677.4|8677.4|8662.4|1
1619158800000|2021-04-23 06:20:00|8678.3|8663.3|8688.9|8673.9|8690.9|8675.9|8676.9|8661.9|0
1619159100000|2021-04-23 06:25:00|8688.4|8673.4|8694.9|8679.9|8694.9|8679.9|8688.4|8673.4|1
1619159400000|2021-04-23 06:30:00|8695.4|8680.4|8698.4|8683.4|8698.4|8683.4|8694.4|8679.4|2
1619159700000|2021-04-23 06:35:00|8698.3|8683.3|8704.2|8689.2|8706.1|8691.1|8695.9|8680.9|0
1619160000000|2021-04-23 06:40:00|8704.3|8689.3|8700.9|8685.9|8705.1|8690.1|8700.9|8685.9|0
1619160300000|2021-04-23 06:45:00|8701|8686|8700.4|8685.4|8703.1|8688.1|8699.8|8684.8|3
1619160600000|2021-04-23 06:50:00|8700.3|8685.3|8697.4|8682.4|8700.3|8685.3|8696.4|8681.4|0
1619160900000|2021-04-23 06:55:00|8697.6|8682.6|8696.8|8681.8|8703|8688|8696.1|8681.1|2
1619161200000|2021-04-23 07:00:00|8696.3|8681.3|8692.4|8677.4|8698.4|8683.4|8692.3|8677.3|1
1619161500000|2021-04-23 07:05:00|8692.5|8677.5|8695.5|8680.5|8697.5|8682.5|8686.5|8671.5|1
1619161800000|2021-04-23 07:10:00|8696.5|8681.5|8688.9|8673.9|8697.5|8682.5|8687.4|8672.4|0
1619162100000|2021-04-23 07:15:00|8689.1|8674.1|8690.9|8675.9|8691.5|8676.5|8688.4|8673.4|0
1619162400000|2021-04-23 07:20:00|8691|8676|8689.5|8674.5|8691.4|8676.4|8689.5|8674.5|0
1619162700000|2021-04-23 07:25:00|8689.6|8674.6|8685|8670|8691|8676|8678.4|8663.4|1
1619163000000|2021-04-23 07:30:00|8685.5|8670.5|8673.9|8658.9|8685.5|8670.5|8672.9|8657.9|0
1619163300000|2021-04-23 07:35:00|8673.7|8658.7|8653.8|8616.3|8682|8660.4|8653.3|8615.8|2
1619163600000|2021-04-23 07:40:00|8654.3|8616.8|8593|8578|8656.3|8618.8|8590.5|8571.4|0
1619163900000|2021-04-23 07:45:00|8594|8579|8617.8|8592.8|8624.6|8592.8|8591.5|8574.4|1
1619164200000|2021-04-23 07:50:00|8618.3|8593.3|8642.3|8617.3|8648.7|8620.6|8616.1|8586.9|1
1619164500000|2021-04-23 07:55:00|8642.1|8617.1|8642.1|8617.1|8642.1|8617.1|8642.1|8617.1|1
1619164800000|2021-04-23 08:00:00|8642.3|8617.3|8649.6|8634.6|8659.6|8644.6|8636.8|8616.6|0
1619165100000|2021-04-23 08:05:00|8649.8|8634.8|8655.1|8640.1|8655.1|8640.1|8649.8|8634.8|1
1619165400000|2021-04-23 08:10:00|8660.6|8635.6|8654.1|8639.1|8660.6|8641.7|8654.1|8635.6|0
1619165700000|2021-04-23 08:15:00|8654|8639|8650.7|8635.7|8654|8639|8641.1|8626.1|4
1619166000000|2021-04-23 08:20:00|8650.4|8635.4|8650.2|8635.2|8651.2|8636.2|8645.2|8630.2|0
1619166300000|2021-04-23 08:25:00|8649.7|8634.7|8654.2|8639.2|8658.8|8643.8|8644.2|8629.2|65
1619166600000|2021-04-23 08:30:00|8654|8639|8661.6|8646.6|8662.5|8647.5|8652.4|8637.4|405
1619166900000|2021-04-23 08:35:00|8661.7|8646.7|8684.6|8669.6|8688.1|8673.1|8661.7|8646.7|53
1619167200000|2021-04-23 08:40:00|8684.5|8669.5|8682.1|8667.1|8684.6|8669.6|8682.1|8667.1|0
1619167500000|2021-04-23 08:45:00|8682.2|8667.2|8676.2|8651.2|8683.5|8667.2|8674.5|8645|47
1619167800000|2021-04-23 08:50:00|8674.2|8649.2|8676.3|8651.3|8682.2|8651.3|8674.2|8643.6|8
1619168100000|2021-04-23 08:55:00|8676.1|8651.1|8677.8|8662.8|8684.5|8662.8|8671.7|8651.1|24
1619168400000|2021-04-23 09:00:00|8678.2|8663.2|8692.3|8677.3|8694.1|8679.1|8677.9|8661.4|24
1619168700000|2021-04-23 09:05:00|8691.3|8676.3|8694.8|8679.8|8704|8680.6|8686.3|8666.5|18
1619169000000|2021-04-23 09:10:00|8694.6|8679.6|8682.7|8667.7|8694.6|8679.6|8682.5|8667.5|1
1619169300000|2021-04-23 09:15:00|8682.2|8667.2|8687.5|8672.5|8687.5|8672.5|8678|8663|17
1619169600000|2021-04-23 09:20:00|8687|8672|8677.5|8662.5|8688|8673|8677.5|8662.5|0
1619169900000|2021-04-23 09:25:00|8679.5|8664.5|8676.1|8661.1|8679.6|8664.6|8676.1|8661.1|4
1619170200000|2021-04-23 09:30:00|8676|8661|8664.6|8649.6|8676|8661|8661.1|8646.1|5
1619170500000|2021-04-23 09:35:00|8664.7|8649.7|8664.9|8649.9|8665.1|8650.1|8664.6|8649.6|0
1619170800000|2021-04-23 09:40:00|8664.4|8649.4|8648.4|8633.4|8664.4|8649.4|8646.9|8631.9|7
1619171100000|2021-04-23 09:45:00|8648.9|8633.9|8642.2|8627.2|8649.4|8634.4|8635.9|8620.9|0
1619171400000|2021-04-23 09:50:00|8641.4|8626.4|8643.4|8628.4|8643.4|8628.4|8639.4|8624.4|0
1619171700000|2021-04-23 09:55:00|8643.5|8628.5|8655.7|8640.7|8658.1|8642.4|8643.5|8628.5|5
1619172000000|2021-04-23 10:00:00|8655.3|8640.3|8680.2|8665.2|8690.6|8667.4|8655.3|8636|50
1619172300000|2021-04-23 10:05:00|8680.6|8665.6|8686.9|8671.9|8688.3|8673.3|8680.6|8665.6|0
1619172600000|2021-04-23 10:10:00|8686.8|8671.8|8685.3|8670.3|8688.3|8673.3|8683.7|8668.7|0
1619172900000|2021-04-23 10:15:00|8684.9|8669.9|8677.2|8662.2|8684.9|8669.9|8677.2|8662.2|0
1619173200000|2021-04-23 10:20:00|8677.6|8662.6|8669.7|8654.7|8682.8|8664|8669.7|8654.7|4
1619173500000|2021-04-23 10:25:00|8669.6|8654.6|8674.6|8659.6|8676.1|8659.6|8667.9|8649.9|5
1619173800000|2021-04-23 10:30:00|8674.7|8659.7|8672.5|8657.5|8680.3|8661.6|8670.4|8652.9|0
1619174100000|2021-04-23 10:35:00|8672.4|8657.4|8670.6|8655.6|8673.6|8658.6|8670.6|8655.6|6
1619174400000|2021-04-23 10:40:00|8671.1|8656.1|8670.9|8655.9|8672.4|8657.4|8670.9|8655.9|27
1619174700000|2021-04-23 10:45:00|8671.1|8656.1|8675.4|8660.4|8677.9|8662.9|8671.1|8656.1|0
1619175000000|2021-04-23 10:50:00|8674.9|8659.9|8673.9|8658.9|8674.9|8659.9|8667|8652|6
1619175300000|2021-04-23 10:55:00|8674.3|8659.3|8676.9|8651.9|8681.9|8663.9|8672.4|8651.9|0
1619175600000|2021-04-23 11:00:00|8677.4|8652.4|8668.9|8653.9|8677.4|8656.4|8667.4|8650.9|0
1619175900000|2021-04-23 11:05:00|8668.7|8653.7|8667.4|8652.4|8668.7|8653.7|8665.4|8650.4|0
1619176200000|2021-04-23 11:10:00|8668.4|8653.4|8661.5|8646.5|8669.5|8653.9|8660.5|8641.2|0
1619176500000|2021-04-23 11:15:00|8662|8647|8681.5|8656.5|8681.5|8660.5|8662|8647|0
1619176800000|2021-04-23 11:20:00|8675.5|8660.5|8674|8659|8677.5|8660.5|8663|8644|0
1619177100000|2021-04-23 11:25:00|8672.5|8657.5|8673.5|8648.5|8676.8|8657.5|8672|8648.5|0
1619177400000|2021-04-23 11:30:00|8675|8650|8680.9|8655.9|8680.9|8660.5|8673.5|8650|0
1619177700000|2021-04-23 11:35:00|8682|8657|8689.1|8674.1|8691.6|8676.6|8680|8657|1
1619178000000|2021-04-23 11:40:00|8686.5|8671.5|8687.6|8672.6|8688.4|8673.4|8684.1|8669.1|2
1619178300000|2021-04-23 11:45:00|8687.2|8672.2|8684.5|8669.5|8690.5|8675.5|8683.1|8668.1|0
1619178600000|2021-04-23 11:50:00|8684.6|8669.6|8687.9|8672.9|8687.9|8672.9|8682.5|8667.5|0
1619178900000|2021-04-23 11:55:00|8687.7|8672.7|8676.3|8661.3|8687.7|8672.7|8676.3|8661.3|0
1619179200000|2021-04-23 12:00:00|8676.5|8661.5|8671.3|8656.3|8685.2|8670.2|8670.3|8655.3|0
1619179500000|2021-04-23 12:05:00|8672.3|8657.3|8674.2|8659.2|8682.8|8667.8|8671.9|8656.9|0
1619179800000|2021-04-23 12:10:00|8673.8|8658.8|8666.8|8651.8|8678.7|8663.7|8666.8|8651.8|0
1619180100000|2021-04-23 12:15:00|8667.3|8652.3|8654.8|8639.8|8667.8|8652.8|8654.8|8639.8|0
1619180400000|2021-04-23 12:20:00|8654.4|8639.4|8651.4|8636.4|8656.3|8641.3|8648.3|8633.3|0
1619180700000|2021-04-23 12:25:00|8651.8|8636.8|8652.8|8637.8|8653.8|8638.8|8646.3|8631.3|0
1619181000000|2021-04-23 12:30:00|8653.3|8638.3|8648.3|8633.3|8656.8|8641.8|8644.3|8629.3|0
1619181300000|2021-04-23 12:35:00|8648.8|8633.8|8650.3|8635.3|8653.7|8638.7|8647.8|8632.8|0
1619181600000|2021-04-23 12:40:00|8651.8|8636.8|8665.8|8650.8|8666.3|8651.3|8651.8|8636.8|0
1619181900000|2021-04-23 12:45:00|8666.4|8651.4|8667.8|8652.8|8673.3|8658.3|8664.8|8649.8|0
1619182200000|2021-04-23 12:50:00|8669.3|8654.3|8667.8|8652.8|8677.6|8662.6|8667|8652|3
1619182500000|2021-04-23 12:55:00|8668.2|8653.2|8676.8|8661.8|8684.3|8669.3|8668.2|8653.2|1
1619182800000|2021-04-23 13:00:00|8677|8662|8672.9|8657.9|8685.2|8670.2|8672.9|8657.9|10
1619183100000|2021-04-23 13:05:00|8673|8658|8672.9|8657.9|8685.5|8670.5|8672.9|8657.9|8
1619183400000|2021-04-23 13:10:00|8672.4|8657.4|8663.9|8648.9|8672.4|8657.4|8661.3|8646.3|3
1619183700000|2021-04-23 13:15:00|8664.1|8649.1|8661.8|8646.8|8670.4|8655.4|8656.4|8641.4|4
1619184000000|2021-04-23 13:20:00|8661.7|8646.7|8654.8|8639.8|8661.8|8646.8|8651.3|8636.3|1
1619184300000|2021-04-23 13:25:00|8655.1|8640.1|8661.3|8646.3|8665.3|8650.3|8653.8|8638.8|0
1619184600000|2021-04-23 13:30:00|8671.4|8656.4|8676.8|8661.8|8680|8665|8661.8|8646.8|2
1619184900000|2021-04-23 13:35:00|8675.8|8660.8|8688.5|8673.5|8708.1|8693.1|8674.3|8659.3|13
1619185200000|2021-04-23 13:40:00|8688.1|8673.1|8700.6|8685.6|8704.6|8689.6|8688.1|8673.1|0
1619185500000|2021-04-23 13:45:00|8701.1|8686.1|8702.8|8687.8|8705.5|8690.5|8692.6|8677.6|4
1619185800000|2021-04-23 13:50:00|8703.3|8688.3|8711|8696|8716.1|8701.1|8696.8|8681.8|21
1619186100000|2021-04-23 13:55:00|8711.5|8696.5|8740.6|8725.6|8741.6|8726.6|8710.5|8695.5|74
1619186400000|2021-04-23 14:00:00|8739.6|8724.6|8758.6|8743.6|8762.1|8747.1|8738.3|8723.3|4
1619186700000|2021-04-23 14:05:00|8760.6|8745.6|8763.6|8748.6|8769.6|8754.6|8749.3|8734.3|1
1619187000000|2021-04-23 14:10:00|8765.1|8750.1|8757.1|8742.1|8777.6|8762.6|8755.1|8740.1|0
1619187300000|2021-04-23 14:15:00|8757.4|8742.4|8759.5|8744.5|8766.6|8751.6|8746.6|8731.6|1
1619187600000|2021-04-23 14:20:00|8759|8744|8767.6|8752.6|8770.6|8755.6|8754|8739|0
1619187900000|2021-04-23 14:25:00|8768.1|8753.1|8776.6|8761.6|8776.6|8761.6|8765.6|8750.6|0
1619188200000|2021-04-23 14:30:00|8777.1|8762.1|8796.7|8781.7|8800.2|8785.2|8775.6|8760.6|2
1619188500000|2021-04-23 14:35:00|8796.9|8781.9|8782.6|8767.6|8797.7|8782.7|8772.3|8757.3|0
1619188800000|2021-04-23 14:40:00|8782.2|8767.2|8768.4|8743.4|8786.6|8771.6|8733.7|8718.7|118
1619189100000|2021-04-23 14:45:00|8768.6|8743.6|8777.5|8762.5|8787.9|8772.9|8757|8737|14
1619189400000|2021-04-23 14:50:00|8778|8763|8782.5|8767.5|8790.5|8775.5|8776.2|8761.2|10
1619189700000|2021-04-23 14:55:00|8784.1|8769.1|8799|8784|8799.4|8784.4|8781|8766|7
1619190000000|2021-04-23 15:00:00|8800.3|8785.3|8807.7|8792.7|8810.5|8795.5|8798.1|8783.1|4
1619190300000|2021-04-23 15:05:00|8808.2|8793.2|8814.2|8799.2|8815.9|8800.9|8808.1|8793.1|1
1619190600000|2021-04-23 15:10:00|8813.8|8798.8|8818|8803|8818.1|8803.1|8807.7|8792.7|2
1619190900000|2021-04-23 15:15:00|8818.5|8803.5|8795.1|8757.6|8829.5|8811.6|8782.8|8751.7|27
1619191200000|2021-04-23 15:20:00|8795.2|8757.7|8793|8778|8798.8|8783.8|8780.2|8756.7|22
1619191500000|2021-04-23 15:25:00|8793.2|8778.2|8790.6|8775.6|8814.2|8784.8|8790.6|8768.5|15
1619191800000|2021-04-23 15:30:00|8805.8|8768.3|8800.6|8775.6|8813|8782.6|8795.7|8764.5|11
1619192100000|2021-04-23 15:35:00|8800.8|8775.8|8797.8|8782.8|8824.8|8787.3|8795.8|8769.7|4
1619192400000|2021-04-23 15:40:00|8798|8783|8808.5|8783.5|8812|8788|8796.8|8781.8|0
1619192700000|2021-04-23 15:45:00|8810.7|8785.7|8800.5|8785.5|8810.7|8787.6|8792.9|8777.9|1
1619193000000|2021-04-23 15:50:00|8800.4|8785.4|8823.4|8785.9|8825.5|8798.7|8799.5|8776.8|0
1619193300000|2021-04-23 15:55:00|8823.1|8785.6|8816.2|8778.7|8823.2|8785.7|8807.8|8775.9|4
1619193600000|2021-04-23 16:00:00|8816.1|8778.6|8810.7|8785.7|8817.6|8787.8|8802.3|8776.1|1
1619193900000|2021-04-23 16:05:00|8810.3|8785.3|8808.2|8783.2|8814.4|8787.2|8806.4|8776.7|0
1619194200000|2021-04-23 16:10:00|8809|8784|8812.6|8787.6|8818.4|8788.1|8806.6|8773.9|0
1619194500000|2021-04-23 16:15:00|8812.7|8787.7|8827|8789.5|8831.5|8803.9|8811.8|8784.4|2
1619194800000|2021-04-23 16:20:00|8827.4|8789.9|8822.8|8797.8|8827.4|8797.9|8813.6|8782.8|0
1619195100000|2021-04-23 16:25:00|8822.4|8797.4|8823.5|8798.5|8830.2|8798.5|8820.4|8788.7|3
1619195400000|2021-04-23 16:30:00|8824.5|8799.5|8825.4|8810.4|8830.2|8810.4|8824.5|8792.7|0
1619195700000|2021-04-23 16:35:00|8825.2|8810.2|8852.8|8827.8|8853.3|8828.3|8824.9|8809.9|26
1619196000000|2021-04-23 16:40:00|8853.3|8828.3|8824.3|8799.3|8857.8|8832.8|8820.4|8790.5|0
1619196300000|2021-04-23 16:45:00|8826.3|8801.3|8851.3|8826.3|8854|8829.3|8826.3|8796.5|1
1619196600000|2021-04-23 16:50:00|8851.8|8826.8|8860.8|8835.8|8866.2|8838.3|8848.3|8815.1|0
1619196900000|2021-04-23 16:55:00|8861.8|8836.8|8857.8|8832.8|8869|8841.3|8852.9|8821|0
1619197200000|2021-04-23 17:00:00|8858.3|8833.3|8854.9|8839.9|8860.9|8839.9|8826.7|8793.5|1
1619197500000|2021-04-23 17:05:00|8856.4|8841.4|8859.5|8844.5|8866|8847.5|8856.4|8839.4|1
1619197800000|2021-04-23 17:10:00|8859.6|8844.6|8865.1|8840.1|8877.5|8848.4|8859.6|8832.3|6
1619198100000|2021-04-23 17:15:00|8865.6|8840.6|8861.6|8836.6|8867.1|8843.1|8852|8820.6|0
1619198400000|2021-04-23 17:20:00|8857.6|8842.6|8868.1|8843.1|8871.8|8852.1|8850.5|8830.7|0
1619198700000|2021-04-23 17:25:00|8866.1|8841.1|8872.1|8847.1|8873|8853.1|8860.5|8840.7|1
1619199000000|2021-04-23 17:30:00|8872.2|8847.2|8869.9|8854.9|8877.2|8857.9|8862.4|8841.9|10
1619199300000|2021-04-23 17:35:00|8874.8|8849.8|8872.8|8857.8|8877.2|8857.8|8868.4|8847.8|3
1619199600000|2021-04-23 17:40:00|8878.7|8853.7|8866.8|8829.3|8881.2|8862.3|8852.6|8829.3|12
1619199900000|2021-04-23 17:45:00|8866.9|8829.4|8839.3|8824.3|8869.8|8832.3|8834.6|8819.6|0
1619200200000|2021-04-23 17:50:00|8838.9|8823.9|8851.5|8826.5|8857.4|8835.4|8838.1|8819.8|0
1619200500000|2021-04-23 17:55:00|8851.9|8826.9|8848.4|8833.4|8864.4|8843.3|8846.9|8824|0
1619200800000|2021-04-23 18:00:00|8848.3|8833.3|8867.2|8829.7|8867.6|8839.9|8839.7|8824.7|3
1619201100000|2021-04-23 18:05:00|8868|8830.5|8861.8|8836.8|8885.1|8847.6|8861.8|8830.5|8
1619201400000|2021-04-23 18:10:00|8869|8831.5|8858.3|8843.3|8872.9|8844.8|8844.9|8807.4|7
1619201700000|2021-04-23 18:15:00|8858.8|8843.8|8877.2|8839.7|8877.2|8844.8|8845.3|8815.2|33
1619398800000|2021-04-26 01:00:00|8882.2|8844.7|8911.1|8873.6|8938.3|8900.8|8882.2|8844.7|0
1619399100000|2021-04-26 01:05:00|8911|8873.5|8905.2|8867.7|8912.1|8874.6|8897.6|8860.1|0
1619399400000|2021-04-26 01:10:00|8905.6|8868.1|8949.3|8911.8|8952.2|8914.7|8905.6|8868.1|0
1619399700000|2021-04-26 01:15:00|8950.1|8912.6|8951.6|8914.1|8958.1|8920.6|8948.8|8911.3|0
1619400000000|2021-04-26 01:20:00|8951.2|8913.7|8952.4|8914.9|8954.4|8916.9|8948.8|8911.3|0
1619400300000|2021-04-26 01:25:00|8954.1|8916.6|8940.4|8902.9|8954.6|8917.1|8938.4|8900.9|0
1619400600000|2021-04-26 01:30:00|8938.9|8901.4|8942.4|8904.9|8945.4|8907.9|8938.9|8901.4|0
1619400900000|2021-04-26 01:35:00|8941.9|8904.4|8940.5|8903|8944.4|8906.9|8938.4|8900.9|0
1619401200000|2021-04-26 01:40:00|8940.1|8902.6|8942.5|8905|8942.5|8905|8938|8900.5|0
1619401500000|2021-04-26 01:45:00|8942.7|8905.2|8940|8902.5|8944|8906.5|8940|8902.5|0
1619401800000|2021-04-26 01:50:00|8941|8903.5|8945.9|8908.4|8946.4|8908.9|8941|8903.5|0
1619402100000|2021-04-26 01:55:00|8946.4|8908.9|8937.5|8900|8946.4|8908.9|8936.5|8899|0
1619402400000|2021-04-26 02:00:00|8936.9|8899.4|8927|8889.5|8936.9|8899.4|8920.5|8883|0
1619402700000|2021-04-26 02:05:00|8926.5|8889|8918.5|8881|8926.5|8889|8912|8874.5|0
1619403000000|2021-04-26 02:10:00|8919.5|8882|8916.9|8879.4|8923.4|8885.9|8909|8871.5|0
1619403300000|2021-04-26 02:15:00|8916.5|8879|8917|8879.5|8936.5|8899|8916|8878.5|0
1619403600000|2021-04-26 02:20:00|8916.9|8879.4|8916.5|8879|8916.9|8879.4|8916.5|8879|0
1619404200000|2021-04-26 02:30:00|8915.8|8878.3|8912|8874.5|8915.8|8878.3|8910.5|8873|0
1619404500000|2021-04-26 02:35:00|8910.6|8873.1|8907.6|8870.1|8910.6|8873.1|8907.6|8870.1|0
1619404800000|2021-04-26 02:40:00|8906.1|8868.6|8898.9|8861.4|8906.1|8868.6|8894.9|8857.4|0
1619405100000|2021-04-26 02:45:00|8899|8861.5|8900.4|8862.9|8902.4|8864.9|8899|8861.5|0
1619405400000|2021-04-26 02:50:00|8900.9|8863.4|8903.4|8865.9|8903.4|8865.9|8900.9|8863.4|0
1619405700000|2021-04-26 02:55:00|8909.4|8871.9|8914.9|8877.4|8915.9|8878.4|8909.4|8871.9|0
1619406000000|2021-04-26 03:00:00|8915.4|8877.9|8913.9|8876.4|8915.9|8878.4|8913.9|8876.4|0
1619406300000|2021-04-26 03:05:00|8913.4|8875.9|8913|8875.5|8913.9|8876.4|8912.9|8875.4|0
1619406600000|2021-04-26 03:10:00|8912.5|8875|8913.4|8875.9|8913.5|8876|8912.5|8875|0
1619406900000|2021-04-26 03:15:00|8913|8875.5|8910.5|8873|8913.5|8876|8904|8866.5|0
1619407200000|2021-04-26 03:20:00|8910.4|8872.9|8910|8872.5|8910.5|8873|8910|8872.5|0
1619407500000|2021-04-26 03:25:00|8909.5|8872|8907.5|8870|8909.5|8872|8905.5|8868|0
1619407800000|2021-04-26 03:30:00|8908|8870.5|8907.5|8870|8908|8870.5|8906.5|8869|0
1619408100000|2021-04-26 03:35:00|8907.3|8869.8|8907|8869.5|8907.3|8869.8|8906.5|8869|0
1619408400000|2021-04-26 03:40:00|8906.9|8869.4|8905|8867.5|8906.9|8869.4|8903.5|8866|0
1619408700000|2021-04-26 03:45:00|8904.8|8867.3|8904.5|8867|8904.8|8867.3|8904|8866.5|0
1619409000000|2021-04-26 03:50:00|8904|8866.5|8902.5|8865|8904|8866.5|8902.5|8865|0
1619409600000|2021-04-26 04:00:00|8902.6|8865.1|8902.5|8865|8907.5|8870|8902.5|8865|0
1619409900000|2021-04-26 04:05:00|8902|8864.5|8902|8864.5|8902|8864.5|8902|8864.5|0
1619410200000|2021-04-26 04:10:00|8902.2|8864.7|8903.1|8865.6|8903.1|8865.6|8902.2|8864.7|0
1619410800000|2021-04-26 04:20:00|8903.6|8866.1|8903.1|8865.6|8903.6|8866.1|8903.1|8865.6|0
1619411100000|2021-04-26 04:25:00|8902.6|8865.1|8901.1|8863.6|8902.6|8865.1|8901.1|8863.6|0
1619411700000|2021-04-26 04:35:00|8901.6|8864.1|8902.1|8864.6|8902.1|8864.6|8901.6|8864.1|0
1619412900000|2021-04-26 04:55:00|8902.6|8865.1|8900.1|8862.6|8902.6|8865.1|8900.1|8862.6|0
1619413200000|2021-04-26 05:00:00|8900.6|8863.1|8900.6|8863.1|8900.6|8863.1|8900.6|8863.1|0
1619413800000|2021-04-26 05:10:00|8900.7|8863.2|8900.7|8863.2|8900.7|8863.2|8900.7|8863.2|0
1619414100000|2021-04-26 05:15:00|8900.2|8862.7|8900.2|8862.7|8900.2|8862.7|8900.2|8862.7|0
1619414400000|2021-04-26 05:20:00|8900.7|8863.2|8900.2|8862.7|8900.7|8863.2|8900.2|8862.7|0
1619414700000|2021-04-26 05:25:00|8901.2|8863.7|8901.7|8864.2|8901.7|8864.2|8900.2|8862.7|0
1619415000000|2021-04-26 05:30:00|8903.2|8865.7|8910.7|8873.2|8910.7|8873.2|8902.7|8865.2|0
1619415300000|2021-04-26 05:35:00|8912.2|8874.7|8899.2|8861.7|8912.2|8874.7|8899.2|8861.7|0
1619415600000|2021-04-26 05:40:00|8899.1|8861.6|8893.6|8856.1|8899.1|8861.6|8873.7|8836.2|0
1619415900000|2021-04-26 05:45:00|8893.2|8855.7|8892.2|8854.7|8894.2|8856.7|8891.2|8853.7|0
1619416200000|2021-04-26 05:50:00|8892.1|8854.6|8896.7|8859.2|8896.7|8859.2|8891.7|8854.2|0
1619416500000|2021-04-26 05:55:00|8896.6|8859.1|8896.7|8859.2|8896.7|8859.2|8895.8|8858.3|0
1619416800000|2021-04-26 06:00:00|8896.2|8858.7|8883.7|8846.2|8901.7|8864.2|8883.7|8846.2|0
1619417100000|2021-04-26 06:05:00|8880.7|8843.2|8862.7|8825.2|8882.8|8845.3|8862.2|8824.7|0
1619417400000|2021-04-26 06:10:00|8863.7|8826.2|8845.3|8807.8|8863.7|8826.2|8844.2|8806.7|0
1619417700000|2021-04-26 06:15:00|8845.7|8808.2|8850.3|8812.8|8853.2|8815.7|8825.2|8787.7|0
1619418000000|2021-04-26 06:20:00|8850.8|8813.3|8820.8|8783.3|8850.8|8813.3|8820.3|8782.8|0
1619418300000|2021-04-26 06:25:00|8821.3|8783.8|8847.3|8809.8|8848.3|8810.8|8820.3|8782.8|0
1619418600000|2021-04-26 06:30:00|8846.3|8808.8|8831.8|8794.3|8846.8|8809.3|8830.3|8792.8|0
1619418900000|2021-04-26 06:35:00|8831.3|8793.8|8836.8|8799.3|8838.8|8801.3|8820.8|8783.3|0
1619419200000|2021-04-26 06:40:00|8837.8|8800.3|8837.8|8800.3|8846.3|8808.8|8831.3|8793.8|0
1619419500000|2021-04-26 06:45:00|8837.3|8799.8|8847.8|8810.3|8850.8|8813.3|8837.3|8799.8|0
1619419800000|2021-04-26 06:50:00|8847.9|8810.4|8853.3|8815.8|8858.8|8821.3|8847.8|8810.3|0
1619420100000|2021-04-26 06:55:00|8853.4|8815.9|8834.4|8796.9|8854.3|8816.8|8823.3|8785.8|0
1619420400000|2021-04-26 07:00:00|8834.8|8797.3|8837.8|8800.3|8839|8801.5|8828.7|8791.2|0
1619420700000|2021-04-26 07:05:00|8838.6|8801.1|8843.3|8805.8|8843.3|8805.8|8838.6|8801.1|0
1619421000000|2021-04-26 07:10:00|8842.8|8805.3|8835.8|8798.3|8842.8|8805.3|8834.3|8796.8|0
1619421300000|2021-04-26 07:15:00|8835.9|8798.4|8835.9|8798.4|8841.9|8804.4|8835.9|8798.4|0
1619421600000|2021-04-26 07:20:00|8836.4|8798.9|8851.4|8813.9|8857.9|8820.4|8836.4|8798.9|0
1619421900000|2021-04-26 07:25:00|8851.3|8813.8|8857.4|8819.9|8864.4|8826.9|8850.9|8813.4|0
1619422200000|2021-04-26 07:30:00|8856.4|8818.9|8850.9|8813.4|8856.4|8818.9|8850.4|8812.9|0
1619422500000|2021-04-26 07:35:00|8850.6|8813.1|8852.9|8815.4|8852.9|8815.4|8848.4|8810.9|0
1619422800000|2021-04-26 07:40:00|8848.9|8811.4|8846.9|8809.4|8850.9|8813.4|8845.9|8808.4|0
1619423100000|2021-04-26 07:45:00|8846.4|8808.9|8855.4|8817.9|8858.9|8821.4|8846.4|8808.9|0
1619423400000|2021-04-26 07:50:00|8855.5|8818|8858.4|8820.9|8860.4|8822.9|8855.5|8818|0
1619423700000|2021-04-26 07:55:00|8858.2|8820.7|8863.4|8825.9|8869.9|8832.4|8857.5|8820|0
1619424000000|2021-04-26 08:00:00|8863.3|8825.8|8858.9|8821.4|8863.3|8825.8|8854.4|8816.9|0
1619424300000|2021-04-26 08:05:00|8859.4|8821.9|8863.9|8826.4|8866.9|8829.4|8859.4|8821.9|0
1619424600000|2021-04-26 08:10:00|8863.4|8825.9|8854.4|8816.9|8863.4|8825.9|8854|8816.5|0
1619424900000|2021-04-26 08:15:00|8850.9|8813.4|8851|8813.5|8852.4|8814.9|8845.9|8808.4|0
1619425200000|2021-04-26 08:20:00|8848|8810.5|8843.5|8806|8850.5|8813|8843|8805.5|0
1619425500000|2021-04-26 08:25:00|8843.9|8806.4|8835|8797.5|8847|8809.5|8835|8797.5|0
1619425800000|2021-04-26 08:30:00|8837.5|8800|8836|8798.5|8837.5|8800|8835.5|8798|0
1619426100000|2021-04-26 08:35:00|8836.1|8798.6|8839.5|8802|8840.5|8803|8834.5|8797|1
1619426400000|2021-04-26 08:40:00|8838.5|8801|8827.5|8790|8842.5|8805|8827.5|8790|0
1619426700000|2021-04-26 08:45:00|8828|8790.5|8829|8791.5|8837|8799.5|8824.5|8787|0
1619427000000|2021-04-26 08:50:00|8828.8|8791.3|8828|8790.5|8828.8|8791.3|8828|8790.5|0
1619427300000|2021-04-26 08:55:00|8827.5|8790|8831.5|8794|8837.8|8800.3|8827.5|8790|0
1619427600000|2021-04-26 09:00:00|8831.4|8793.9|8839.5|8802|8840|8802.5|8830|8792.5|0
1619427900000|2021-04-26 09:05:00|8838|8800.5|8837.5|8800|8840|8802.5|8836.5|8799|1
1619428200000|2021-04-26 09:10:00|8836|8798.5|8823.5|8786|8836|8798.5|8822.6|8785.1|0
1619428500000|2021-04-26 09:15:00|8823.8|8786.3|8853.5|8816|8855.5|8818|8823.8|8786.3|0
1619428800000|2021-04-26 09:20:00|8853.6|8816.1|8839|8801.5|8854|8816.5|8834.6|8797.1|0
1619429100000|2021-04-26 09:25:00|8838.6|8801.1|8839.1|8801.6|8840.6|8803.1|8837.5|8800|0
1619429400000|2021-04-26 09:30:00|8838.8|8801.3|8834.1|8796.6|8838.8|8801.3|8832.6|8795.1|0
1619429700000|2021-04-26 09:35:00|8834.6|8797.1|8838.3|8800.8|8838.7|8801.2|8834.6|8797.1|0
1619430000000|2021-04-26 09:40:00|8837.1|8799.6|8836.1|8798.6|8837.2|8799.7|8833.1|8795.6|0
1619430300000|2021-04-26 09:45:00|8837.6|8800.1|8836.1|8798.6|8838.6|8801.1|8835.6|8798.1|0
1619430600000|2021-04-26 09:50:00|8835.6|8798.1|8784.7|8747.2|8835.6|8798.1|8784.7|8747.2|0
1619430900000|2021-04-26 09:55:00|8782.6|8745.1|8768.9|8731.4|8793.5|8756|8768.1|8730.6|0
1619431200000|2021-04-26 10:00:00|8768.4|8730.9|8774.4|8736.9|8776.4|8738.9|8760.7|8723.2|0
1619431500000|2021-04-26 10:05:00|8773.6|8736.1|8773.6|8736.1|8773.6|8736.1|8773.6|8736.1|0
1619431800000|2021-04-26 10:10:00|8773.1|8735.6|8786.7|8749.2|8788.2|8750.7|8770.6|8733.1|0
1619432100000|2021-04-26 10:15:00|8788.2|8750.7|8784.5|8747|8799.1|8761.6|8783.1|8745.6|0
1619432400000|2021-04-26 10:20:00|8783.6|8746.1|8785|8747.5|8785|8747.5|8782.6|8745.1|0
1619432700000|2021-04-26 10:25:00|8785.9|8748.4|8787.3|8749.8|8789.1|8751.6|8785.9|8748.4|0
1619433000000|2021-04-26 10:30:00|8787.6|8750.1|8788.2|8750.7|8789.6|8752.1|8787.6|8750.1|0
1619433300000|2021-04-26 10:35:00|8790.1|8752.6|8788.2|8750.7|8790.1|8752.6|8788.2|8750.7|0
1619433600000|2021-04-26 10:40:00|8788.3|8750.8|8789.7|8752.2|8789.7|8752.2|8787.7|8750.2|0
1619433900000|2021-04-26 10:45:00|8789.6|8752.1|8789.7|8752.2|8789.7|8752.2|8788.8|8751.3|0
1619434200000|2021-04-26 10:50:00|8790.5|8753|8789.2|8751.7|8790.5|8753|8789.2|8751.7|0
1619434500000|2021-04-26 10:55:00|8789.7|8752.2|8790.1|8752.6|8790.1|8752.6|8789.7|8752.2|0
1619434800000|2021-04-26 11:00:00|8793.3|8755.8|8798.7|8761.2|8798.7|8761.2|8792.8|8755.3|0
1619435100000|2021-04-26 11:05:00|8798.3|8760.8|8813.4|8775.9|8813.9|8776.4|8797.8|8760.3|0
1619435400000|2021-04-26 11:10:00|8814.9|8777.4|8817.9|8780.4|8818.9|8781.4|8814.9|8777.4|0
1619435700000|2021-04-26 11:15:00|8817.4|8779.9|8822.4|8784.9|8822.4|8784.9|8816.4|8778.9|0
1619436000000|2021-04-26 11:20:00|8822.5|8785|8822.3|8784.8|8823.9|8786.4|8814.4|8776.9|0
1619436300000|2021-04-26 11:25:00|8821.4|8783.9|8822.4|8784.9|8827.9|8790.4|8815.9|8778.4|0
1619436600000|2021-04-26 11:30:00|8822.9|8785.4|8820.9|8783.4|8824.2|8786.7|8820.9|8783.4|0
1619436900000|2021-04-26 11:35:00|8821.4|8783.9|8820.9|8783.4|8824.4|8786.9|8815.4|8777.9|0
1619437200000|2021-04-26 11:40:00|8822.4|8784.9|8825|8787.5|8826|8788.5|8821.9|8784.4|0
1619437500000|2021-04-26 11:45:00|8824.7|8787.2|8830.5|8793|8831|8793.5|8823.5|8786|0
1619437800000|2021-04-26 11:50:00|8830.4|8792.9|8847|8809.5|8849.4|8811.9|8830|8792.5|0
1619438100000|2021-04-26 11:55:00|8848|8810.5|8846|8808.5|8850.9|8813.4|8843|8805.5|0
1619438400000|2021-04-26 12:00:00|8845.9|8808.4|8867.1|8829.6|8867.1|8829.6|8844|8806.5|0
1619438700000|2021-04-26 12:05:00|8867.5|8830|8873|8835.5|8886|8848.5|8867.5|8830|0
1619439000000|2021-04-26 12:10:00|8872.8|8835.3|8844|8806.5|8872.8|8835.3|8844|8806.5|0
1619439300000|2021-04-26 12:15:00|8844.5|8807|8833|8795.5|8853.5|8816|8832.5|8795|0
1619439600000|2021-04-26 12:20:00|8834.5|8797|8824.5|8787|8841.5|8804|8824.5|8787|0
1619439900000|2021-04-26 12:25:00|8825.8|8788.3|8828.3|8790.8|8829.8|8792.3|8817.1|8779.6|0
1619440200000|2021-04-26 12:30:00|8828.5|8791|8849.3|8811.8|8849.3|8811.8|8827.3|8789.8|0
1619440500000|2021-04-26 12:35:00|8851.3|8813.8|8871.8|8834.3|8875.3|8837.8|8848.8|8811.3|0
1619440800000|2021-04-26 12:40:00|8872|8834.5|8892.3|8854.8|8892.8|8855.3|8867.8|8830.3|0
1619441100000|2021-04-26 12:45:00|8893.3|8855.8|8890.5|8853|8893.8|8856.3|8886.3|8848.8|0
1619441400000|2021-04-26 12:50:00|8890.7|8853.2|8897|8859.5|8900.8|8863.3|8887|8849.5|0
1619441700000|2021-04-26 12:55:00|8897.2|8859.7|8897|8859.5|8901.5|8864|8893|8855.5|0
1619442000000|2021-04-26 13:00:00|8896.9|8859.4|8910.5|8873|8915|8877.5|8894.9|8857.4|0
1619442300000|2021-04-26 13:05:00|8913|8875.5|8917|8879.5|8919|8881.5|8909|8871.5|0
1619442600000|2021-04-26 13:10:00|8918|8880.5|8907.6|8870.1|8919.1|8881.6|8907.1|8869.6|0
1619442900000|2021-04-26 13:15:00|8909.7|8872.2|8897.6|8860.1|8909.7|8872.2|8894.6|8857.1|0
1619443200000|2021-04-26 13:20:00|8898.1|8860.6|8890.6|8853.1|8900.1|8862.6|8885.8|8848.3|0
1619443500000|2021-04-26 13:25:00|8887.1|8849.6|8895.7|8858.2|8903.7|8866.2|8886.1|8848.6|0
1619443800000|2021-04-26 13:30:00|8896.2|8858.7|8924|8886.5|8929.2|8891.7|8896.1|8858.6|0
1619444100000|2021-04-26 13:35:00|8925.7|8888.2|8918.7|8881.2|8939.7|8902.2|8918.7|8881.2|0
1619444400000|2021-04-26 13:40:00|8918.2|8880.7|8938.2|8900.7|8947.2|8909.7|8918.2|8880.7|0
1619444700000|2021-04-26 13:45:00|8939.2|8901.7|8929.3|8891.8|8944.8|8907.3|8928.3|8890.8|0
1619445000000|2021-04-26 13:50:00|8928.3|8890.8|8933.9|8896.4|8940|8902.5|8919.8|8882.3|0
1619445300000|2021-04-26 13:55:00|8934.4|8896.9|8944.1|8906.6|8946.4|8908.9|8922|8884.5|0
1619445600000|2021-04-26 14:00:00|8944.9|8907.4|8915.9|8878.4|8947.9|8910.4|8912|8874.5|0
1619445900000|2021-04-26 14:05:00|8916|8878.5|8926.4|8888.9|8934.9|8897.4|8916|8878.5|0
1619446200000|2021-04-26 14:10:00|8926.6|8889.1|8911.4|8873.9|8927.9|8890.4|8909.4|8871.9|0
1619446500000|2021-04-26 14:15:00|8910.9|8873.4|8923.4|8885.9|8923.4|8885.9|8905.9|8868.4|0
1619446800000|2021-04-26 14:20:00|8920.4|8882.9|8929|8891.5|8930.5|8893|8916.9|8879.4|2
1619447100000|2021-04-26 14:25:00|8929.3|8891.8|8933.9|8896.4|8937|8899.5|8920.5|8883|0
1619447400000|2021-04-26 14:30:00|8933|8895.5|8926|8888.5|8933|8895.5|8906|8868.5|0
1619447700000|2021-04-26 14:35:00|8926.1|8888.6|8925|8887.5|8933.5|8896|8914.5|8877|0
1619448000000|2021-04-26 14:40:00|8926|8888.5|8942.1|8904.6|8943|8905.5|8921.5|8884|0
1619448300000|2021-04-26 14:45:00|8942.6|8905.1|8921.5|8884|8943.1|8905.6|8921.1|8883.6|0
1619448600000|2021-04-26 14:50:00|8921.1|8883.6|8920.1|8882.6|8929.1|8891.6|8915.6|8878.1|0
1619448900000|2021-04-26 14:55:00|8920.5|8883|8921.1|8883.6|8935.6|8898.1|8920.5|8883|0
1619449200000|2021-04-26 15:00:00|8921.2|8883.7|8935.6|8898.1|8938.9|8901.4|8920.1|8882.6|0
1619449500000|2021-04-26 15:05:00|8935.4|8897.9|8929.2|8891.7|8935.4|8897.9|8918.6|8881.1|0
1619449800000|2021-04-26 15:10:00|8929.6|8892.1|8924.1|8886.6|8939.1|8901.6|8924.1|8886.6|0
1619450100000|2021-04-26 15:15:00|8925.1|8887.6|8932.1|8894.6|8934.5|8897|8924.1|8886.6|0
1619450400000|2021-04-26 15:20:00|8932.6|8895.1|8917.6|8880.1|8937.6|8900.1|8917.2|8879.7|0
1619450700000|2021-04-26 15:25:00|8917.5|8880|8924.6|8887.1|8929.6|8892.1|8910.6|8873.1|0
1619451000000|2021-04-26 15:30:00|8924.8|8887.3|8925.6|8888.1|8934.1|8896.6|8921.1|8883.6|0
1619451300000|2021-04-26 15:35:00|8925.5|8888|8928.7|8891.2|8930.1|8892.6|8919.6|8882.1|0
1619451600000|2021-04-26 15:40:00|8929.2|8891.7|8939.6|8902.1|8948.7|8911.2|8926.7|8889.2|0
1619451900000|2021-04-26 15:45:00|8939.2|8901.7|8945.2|8907.7|8948.2|8910.7|8939.2|8901.7|0
1619452200000|2021-04-26 15:50:00|8945.7|8908.2|8938.7|8901.2|8945.7|8908.2|8933.2|8895.7|0
1619452500000|2021-04-26 15:55:00|8938.6|8901.1|8943.7|8906.2|8943.7|8906.2|8926.7|8889.2|0
1619452800000|2021-04-26 16:00:00|8944.2|8906.7|8944.7|8907.2|8945.6|8908.1|8934.8|8897.3|0
1619453100000|2021-04-26 16:05:00|8944.2|8906.7|8945.7|8908.2|8948.2|8910.7|8943.7|8906.2|0
1619453400000|2021-04-26 16:10:00|8947.2|8909.7|8944.7|8907.2|8948.7|8911.2|8944.2|8906.7|0
1619453700000|2021-04-26 16:15:00|8944.2|8906.7|8940.2|8902.7|8945.2|8907.7|8938.2|8900.7|0
1619454000000|2021-04-26 16:20:00|8940.4|8902.9|8946.2|8908.7|8947.7|8910.2|8940.4|8902.9|0
1619454300000|2021-04-26 16:25:00|8945.9|8908.4|8939.7|8902.2|8946.7|8909.2|8938.1|8900.6|0
1619454600000|2021-04-26 16:30:00|8939.4|8901.9|8935.3|8897.8|8939.4|8901.9|8930.2|8892.7|0
1619454900000|2021-04-26 16:35:00|8935.4|8897.9|8934.8|8897.3|8943.3|8905.8|8933.3|8895.8|0
1619455200000|2021-04-26 16:40:00|8933.3|8895.8|8938.8|8901.3|8943.3|8905.8|8932.8|8895.3|0
1619455500000|2021-04-26 16:45:00|8938.6|8901.1|8930.8|8893.3|8938.8|8901.3|8930.8|8893.3|0
1619455800000|2021-04-26 16:50:00|8929.8|8892.3|8942.8|8905.3|8943.5|8906|8929.3|8891.8|0
1619456100000|2021-04-26 16:55:00|8942.5|8905|8942.9|8905.4|8942.9|8905.4|8937.8|8900.3|0
1619456400000|2021-04-26 17:00:00|8943.3|8905.8|8942.8|8905.3|8943.8|8906.3|8941.3|8903.8|0
1619456700000|2021-04-26 17:05:00|8942.9|8905.4|8948.3|8910.8|8948.8|8911.3|8942.9|8905.4|0
1619457000000|2021-04-26 17:10:00|8946.8|8909.3|8941.3|8903.8|8948.8|8911.3|8934.8|8897.3|0
1619457300000|2021-04-26 17:15:00|8942.8|8905.3|8933.7|8896.2|8946.3|8908.8|8933.7|8896.2|0
1619457600000|2021-04-26 17:20:00|8932.8|8895.3|8934.3|8896.8|8934.3|8896.8|8926.3|8888.8|0
1619457900000|2021-04-26 17:25:00|8936.3|8898.8|8942.3|8904.8|8943.3|8905.8|8936.3|8898.8|0
1619458200000|2021-04-26 17:30:00|8941.3|8903.8|8945.9|8908.4|8947.4|8909.9|8941.3|8903.8|0
1619458500000|2021-04-26 17:35:00|8946.4|8908.9|8951.4|8913.9|8952.9|8915.4|8946.4|8908.9|0
1619458800000|2021-04-26 17:40:00|8952.4|8914.9|8949.8|8912.3|8952.9|8915.4|8948.9|8911.4|0
1619459100000|2021-04-26 17:45:00|8949.4|8911.9|8949.4|8911.9|8952.4|8914.9|8949.4|8911.9|0
1619459400000|2021-04-26 17:50:00|8949.5|8912|8951.7|8914.2|8951.7|8914.2|8949.2|8911.7|1
1619459700000|2021-04-26 17:55:00|8951.3|8913.8|8931.5|8894|8951.7|8914.2|8931.5|8894|0
1619460000000|2021-04-26 18:00:00|8932.4|8894.9|8928.8|8891.3|8948.3|8910.8|8923.6|8891.3|1
1619460300000|2021-04-26 18:05:00|8929.2|8891.7|8921|8883.5|8935.2|8897.7|8917.7|8880.2|0
1619460600000|2021-04-26 18:10:00|8921.3|8883.8|8916.4|8878.9|8924|8886.5|8904.5|8867|0
1619460900000|2021-04-26 18:15:00|8916.9|8879.4|8916.3|8878.8|8917.9|8880.4|8912.3|8874.8|0
1619485200000|2021-04-27 01:00:00|8912.6|8875.1|8932.6|8895.1|8942.6|8905.1|8912.6|8875.1|0
1619485500000|2021-04-27 01:05:00|8932.3|8894.8|8929.2|8891.7|8934.7|8897.2|8925.7|8888.2|0
1619485800000|2021-04-27 01:10:00|8929.7|8892.2|8918.2|8880.7|8930.2|8892.7|8917.7|8880.2|0
1619486100000|2021-04-27 01:15:00|8918.7|8881.2|8916.2|8878.7|8918.7|8881.2|8914.7|8877.2|0
1619486400000|2021-04-27 01:20:00|8915.2|8877.7|8917.7|8880.2|8919.2|8881.7|8913.2|8875.7|0
1619486700000|2021-04-27 01:25:00|8916.2|8878.7|8914.7|8877.2|8916.2|8878.7|8912.7|8875.2|0
1619487300000|2021-04-27 01:35:00|8913.2|8875.7|8916.7|8879.2|8916.7|8879.2|8908.2|8870.7|0
1619487600000|2021-04-27 01:40:00|8916.2|8878.7|8915.6|8878.1|8918.2|8880.7|8915.6|8878.1|0
1619487900000|2021-04-27 01:45:00|8915.2|8877.7|8910.7|8873.2|8916.2|8878.7|8910.7|8873.2|0
1619488200000|2021-04-27 01:50:00|8910.6|8873.1|8903.7|8866.2|8910.6|8873.1|8896.2|8858.7|0
1619488500000|2021-04-27 01:55:00|8903.9|8866.4|8911.2|8873.7|8911.2|8873.7|8903.9|8866.4|0
1619488800000|2021-04-27 02:00:00|8911.3|8873.8|8911.8|8874.3|8916.2|8878.7|8910.8|8873.3|0
1619489100000|2021-04-27 02:05:00|8912.3|8874.8|8912.3|8874.8|8912.3|8874.8|8912.3|8874.8|0
1619489400000|2021-04-27 02:10:00|8912.2|8874.7|8911.3|8873.8|8912.2|8874.7|8911.3|8873.8|0
1619489700000|2021-04-27 02:15:00|8911.1|8873.6|8908.8|8871.3|8911.1|8873.6|8908.8|8871.3|0
1619490300000|2021-04-27 02:25:00|8908.3|8870.8|8905.8|8868.3|8908.3|8870.8|8905.8|8868.3|0
1619490600000|2021-04-27 02:30:00|8906.1|8868.6|8891.3|8853.8|8907.2|8869.7|8890.8|8853.3|0
1619490900000|2021-04-27 02:35:00|8890.8|8853.3|8888.3|8850.8|8890.8|8853.3|8887.3|8849.8|0
1619491200000|2021-04-27 02:40:00|8888.8|8851.3|8888.3|8850.8|8888.8|8851.3|8888.3|8850.8|0
1619491500000|2021-04-27 02:45:00|8888.5|8851|8888.8|8851.3|8890.8|8853.3|8888.5|8851|0
1619491800000|2021-04-27 02:50:00|8888.9|8851.4|8888.8|8851.3|8889.3|8851.8|8887.8|8850.3|0
1619492100000|2021-04-27 02:55:00|8889.3|8851.8|8891.4|8853.9|8891.9|8854.4|8889.3|8851.8|0
1619492400000|2021-04-27 03:00:00|8891.9|8854.4|8886.4|8848.9|8891.9|8854.4|8879.4|8841.9|0
1619492700000|2021-04-27 03:05:00|8886.3|8848.8|8883.9|8846.4|8896.4|8858.9|8883.9|8846.4|0
1619493000000|2021-04-27 03:10:00|8884.4|8846.9|8872.9|8835.4|8884.4|8846.9|8872.9|8835.4|0
1619493300000|2021-04-27 03:15:00|8873.9|8836.4|8882.9|8845.4|8887.4|8849.9|8872.9|8835.4|0
1619493600000|2021-04-27 03:20:00|8883|8845.5|8882.4|8844.9|8884.4|8846.9|8882|8844.5|0
1619493900000|2021-04-27 03:25:00|8882.6|8845.1|8882.9|8845.4|8883.9|8846.4|8880.9|8843.4|0
1619494200000|2021-04-27 03:30:00|8883.4|8845.9|8884.9|8847.4|8884.9|8847.4|8883.4|8845.9|0
1619494500000|2021-04-27 03:35:00|8885.4|8847.9|8885.4|8847.9|8888.4|8850.9|8885.4|8847.9|0
1619494800000|2021-04-27 03:40:00|8885.2|8847.7|8883.9|8846.4|8885.2|8847.7|8883.1|8845.6|0
1619495100000|2021-04-27 03:45:00|8882.4|8844.9|8883.4|8845.9|8883.4|8845.9|8882.4|8844.9|0
1619495700000|2021-04-27 03:55:00|8883.5|8846|8882|8844.5|8883.5|8846|8882|8844.5|0
1619496000000|2021-04-27 04:00:00|8882.1|8844.6|8881|8843.5|8882.8|8845.3|8881|8843.5|0
1619496600000|2021-04-27 04:10:00|8881.1|8843.6|8881|8843.5|8881.4|8843.9|8881|8843.5|0
1619497200000|2021-04-27 04:20:00|8880.9|8843.4|8880|8842.5|8880.9|8843.4|8880|8842.5|0
1619497800000|2021-04-27 04:30:00|8880.5|8843|8880.5|8843|8880.5|8843|8880.5|8843|0
1619498400000|2021-04-27 04:40:00|8880|8842.5|8880|8842.5|8880|8842.5|8880|8842.5|0
1619498700000|2021-04-27 04:45:00|8880.5|8843|8880|8842.5|8880.5|8843|8880|8842.5|0
1619499000000|2021-04-27 04:50:00|8880.1|8842.6|8880.6|8843.1|8880.6|8843.1|8880.1|8842.6|0
1619499300000|2021-04-27 04:55:00|8881.1|8843.6|8880.6|8843.1|8881.1|8843.6|8880.1|8842.6|0
1619499900000|2021-04-27 05:05:00|8881.1|8843.6|8881.1|8843.6|8881.1|8843.6|8880.6|8843.1|0
1619500200000|2021-04-27 05:10:00|8881.6|8844.1|8881.1|8843.6|8881.6|8844.1|8881.1|8843.6|0
1619500500000|2021-04-27 05:15:00|8884.1|8846.6|8884.1|8846.6|8884.1|8846.6|8884.1|8846.6|0
1619500800000|2021-04-27 05:20:00|8884.2|8846.7|8884.6|8847.1|8884.6|8847.1|8884.1|8846.6|0
1619501100000|2021-04-27 05:25:00|8884.5|8847|8895.1|8857.6|8895.1|8857.6|8884.1|8846.6|0
1619501400000|2021-04-27 05:30:00|8897.7|8860.2|8921.7|8884.2|8921.7|8884.2|8896.8|8859.3|0
1619501700000|2021-04-27 05:35:00|8922.1|8884.6|8923|8885.5|8923.8|8886.3|8918.3|8880.8|0
1619502000000|2021-04-27 05:40:00|8924.3|8886.8|8923.8|8886.3|8924.3|8886.8|8920.4|8882.9|0
1619502300000|2021-04-27 05:45:00|8925.1|8887.6|8923.9|8886.4|8925.1|8887.6|8919.6|8882.1|0
1619502600000|2021-04-27 05:50:00|8926|8888.5|8923.9|8886.4|8926.5|8889|8920.1|8882.6|0
1619502900000|2021-04-27 05:55:00|8924.3|8886.8|8924.4|8886.9|8924.4|8886.9|8923.9|8886.4|0
1619503200000|2021-04-27 06:00:00|8925.2|8887.7|8926.1|8888.6|8926.9|8889.4|8925.2|8887.7|0
1619503500000|2021-04-27 06:05:00|8925.6|8888.1|8920.2|8882.7|8925.6|8888.1|8919.8|8882.3|0
1619503800000|2021-04-27 06:10:00|8920.7|8883.2|8915.3|8877.8|8921.5|8884|8915.3|8877.8|0
1619504100000|2021-04-27 06:15:00|8908.8|8871.3|8907.7|8870.2|8913.3|8875.8|8907.7|8870.2|0
1619504400000|2021-04-27 06:20:00|8907.2|8869.7|8911.4|8873.9|8911.4|8873.9|8907.2|8869.7|0
1619504700000|2021-04-27 06:25:00|8910.9|8873.4|8915.1|8877.6|8915.1|8877.6|8909.9|8872.4|0
1619505000000|2021-04-27 06:30:00|8914.6|8877.1|8921.8|8884.3|8921.8|8884.3|8914.6|8877.1|0
1619505300000|2021-04-27 06:35:00|8922.2|8884.7|8918.9|8881.4|8926.4|8888.9|8917.6|8880.1|0
1619505600000|2021-04-27 06:40:00|8921.4|8883.9|8918.1|8880.6|8924.3|8886.8|8916|8878.5|0
1619505900000|2021-04-27 06:45:00|8922.9|8885.4|8919.1|8881.6|8922.9|8885.4|8917.8|8880.3|0
1619506200000|2021-04-27 06:50:00|8918.6|8881.1|8931.5|8894|8931.5|8894|8918.5|8881|0
1619506500000|2021-04-27 06:55:00|8932|8894.5|8943.3|8905.8|8943.3|8905.8|8932|8894.5|0
1619506800000|2021-04-27 07:00:00|8943.8|8906.3|8943.8|8906.3|8952.3|8914.8|8943.8|8906.3|0
1619507100000|2021-04-27 07:05:00|8943.7|8906.2|8944.3|8906.8|8947.3|8909.8|8940.8|8903.3|0
1619507400000|2021-04-27 07:10:00|8944.4|8906.9|8954.3|8916.8|8954.3|8916.8|8944.3|8906.8|0
1619507700000|2021-04-27 07:15:00|8954.5|8917|8957.8|8920.3|8959.8|8922.3|8954.5|8917|0
1619508000000|2021-04-27 07:20:00|8958.3|8920.8|8956.8|8919.3|8958.8|8921.3|8945.3|8907.8|0
1619508300000|2021-04-27 07:25:00|8956.9|8919.4|8957.9|8920.4|8958.4|8920.9|8956.9|8919.4|0
1619508600000|2021-04-27 07:30:00|8958.4|8920.9|8966.4|8928.9|8966.4|8928.9|8958.4|8920.9|0
1619508900000|2021-04-27 07:35:00|8975.2|8937.7|8984.3|8946.8|8985.4|8947.9|8975.1|8937.6|0
1619509200000|2021-04-27 07:40:00|8984.6|8947.1|8985.3|8947.8|8991.5|8954|8982.5|8945|0
1619509500000|2021-04-27 07:45:00|8985.8|8948.3|8990.4|8952.9|8992.9|8955.4|8985.8|8948.3|0
1619509800000|2021-04-27 07:50:00|8990|8952.5|9011.7|8974.2|9015.6|8978.1|8989.5|8952|0
1619510100000|2021-04-27 07:55:00|9010.8|8973.3|9012.7|8975.2|9015.6|8978.1|9005.6|8968.1|0
1619510400000|2021-04-27 08:00:00|9010.2|8972.7|9003.3|8965.8|9014.7|8977.2|9001.9|8964.4|0
1619510700000|2021-04-27 08:05:00|9004.8|8967.3|9010.7|8973.2|9012.2|8974.7|9003.7|8966.2|0
1619511000000|2021-04-27 08:10:00|9011.7|8974.2|9012.6|8975.1|9013|8975.5|9010.7|8973.2|0
1619511300000|2021-04-27 08:15:00|9011.8|8974.3|9005|8967.5|9011.8|8974.3|9001.7|8964.2|0
1619511600000|2021-04-27 08:20:00|9004.5|8967|9005.7|8968.2|9008.2|8970.7|9004.5|8967|0
1619511900000|2021-04-27 08:25:00|9006.1|8968.6|9003.9|8966.4|9006.1|8968.6|9003.1|8965.6|0
1619512200000|2021-04-27 08:30:00|9004.3|8966.8|8986.4|8948.9|9004.3|8966.8|8986.4|8948.9|0
1619512500000|2021-04-27 08:35:00|8986.8|8949.3|8988.6|8951.1|8990.1|8952.6|8986|8948.5|0
1619512800000|2021-04-27 08:40:00|8990.5|8953|8991|8953.5|8991.5|8954|8989|8951.5|0
1619513100000|2021-04-27 08:45:00|8990.9|8953.4|8987.6|8950.1|8991.8|8954.3|8986.6|8949.1|0
1619513400000|2021-04-27 08:50:00|8987.1|8949.6|8983.2|8945.7|8988.1|8950.6|8983.2|8945.7|0
1619513700000|2021-04-27 08:55:00|8982.7|8945.2|8990.7|8953.2|8991.9|8954.4|8981.2|8943.7|0
1619514000000|2021-04-27 09:00:00|8990.9|8953.4|8996.6|8959.1|9002.5|8965|8990.9|8953.4|0
1619514300000|2021-04-27 09:05:00|8997.5|8960|8984.1|8946.6|9000|8962.5|8984.1|8946.6|0
1619514600000|2021-04-27 09:10:00|8986.8|8949.3|8980.4|8942.9|8993.9|8956.4|8978.6|8941.1|0
1619514900000|2021-04-27 09:15:00|8979.1|8941.6|8969.5|8932|8979.1|8941.6|8969.5|8932|0
1619515200000|2021-04-27 09:20:00|8970.5|8933|8968.5|8931|8970.5|8933|8968.5|8931|0
1619515500000|2021-04-27 09:25:00|8969|8931.5|8964|8926.5|8969|8931.5|8963|8925.5|0
1619515800000|2021-04-27 09:30:00|8964.1|8926.6|8970|8932.5|8970|8932.5|8962.5|8925|0
1619516100000|2021-04-27 09:35:00|8969.5|8932|8969|8931.5|8970|8932.5|8964|8926.5|0
1619516400000|2021-04-27 09:40:00|8969.7|8932.2|8972|8934.5|8973.5|8936|8969.7|8932.2|0
1619516700000|2021-04-27 09:45:00|8973|8935.5|8976.8|8939.3|8978.2|8940.7|8973|8935.5|0
1619517000000|2021-04-27 09:50:00|8975.3|8937.8|8972.1|8934.6|8975.3|8937.8|8970.6|8933.1|0
1619517300000|2021-04-27 09:55:00|8971.8|8934.3|8974.9|8937.4|8974.9|8937.4|8969.6|8932.1|0
1619517600000|2021-04-27 10:00:00|8975|8937.5|8981.5|8944|8983.2|8945.7|8975|8937.5|0
1619517900000|2021-04-27 10:05:00|8981.1|8943.6|8981.5|8944|8981.5|8944|8981.1|8943.6|0
1619518200000|2021-04-27 10:10:00|8980.1|8942.6|8989.7|8952.2|8989.7|8952.2|8979.6|8942.1|0
1619518500000|2021-04-27 10:15:00|8989.8|8952.3|8989.2|8951.7|8992|8954.5|8989.2|8951.7|0
1619518800000|2021-04-27 10:20:00|8988.2|8950.7|8987.2|8949.7|8988.7|8951.2|8986.2|8948.7|0
1619519100000|2021-04-27 10:25:00|8986.4|8948.9|8986.8|8949.3|8986.8|8949.3|8986.4|8948.9|0
1619519400000|2021-04-27 10:30:00|8985.9|8948.4|8985.9|8948.4|8985.9|8948.4|8985.9|8948.4|0
1619519700000|2021-04-27 10:35:00|8986.6|8949.1|8986.4|8948.9|8987.9|8950.4|8986.4|8948.9|0
1619520000000|2021-04-27 10:40:00|8986.7|8949.2|8989.9|8952.4|8989.9|8952.4|8986.7|8949.2|0
1619520300000|2021-04-27 10:45:00|8990.3|8952.8|9001.4|8963.9|9001.4|8963.9|8990.3|8952.8|0
1619520600000|2021-04-27 10:50:00|9001.7|8964.2|8999.3|8961.8|9001.7|8964.2|8994.1|8956.6|0
1619520900000|2021-04-27 10:55:00|8999.7|8962.2|9001.4|8963.9|9002.2|8964.7|8999.7|8962.2|0
1619521200000|2021-04-27 11:00:00|9002.7|8965.2|9004.2|8966.7|9007.4|8969.9|9002.7|8965.2|0
1619521500000|2021-04-27 11:05:00|9003.8|8966.3|8986.6|8949.1|9004.2|8966.7|8985.3|8947.8|0
1619521800000|2021-04-27 11:10:00|8987|8949.5|8995.3|8957.8|8995.3|8957.8|8987|8949.5|0
1619522100000|2021-04-27 11:15:00|8995.4|8957.9|8995.4|8957.9|8995.4|8957.9|8995.4|8957.9|0
1619522400000|2021-04-27 11:20:00|8995.8|8958.3|8994.4|8956.9|8996.4|8958.9|8993.9|8956.4|0
1619522700000|2021-04-27 11:25:00|8993.9|8956.4|8996.4|8958.9|8997.4|8959.9|8993.6|8956.1|0
1619523000000|2021-04-27 11:30:00|8996.5|8959|8995.4|8957.9|8997.7|8960.2|8995.4|8957.9|0
1619523300000|2021-04-27 11:35:00|8994.5|8957|8995.5|8958|8998.9|8961.4|8994.5|8957|0
1619523600000|2021-04-27 11:40:00|8996.4|8958.9|8990.8|8953.3|8996.4|8958.9|8990.7|8953.2|0
1619523900000|2021-04-27 11:45:00|8990.9|8953.4|8990|8952.5|8991.3|8953.8|8988.6|8951.1|0
1619524200000|2021-04-27 11:50:00|8993|8955.5|8994.5|8957|8997.4|8959.9|8993|8955.5|0
1619524500000|2021-04-27 11:55:00|8995|8957.5|9007.1|8969.6|9010.9|8973.4|8995|8957.5|0
1619524800000|2021-04-27 12:00:00|9007.5|8970|9009.9|8972.4|9016.5|8979|9006.3|8968.8|0
1619525100000|2021-04-27 12:05:00|9010|8972.5|9009.9|8972.4|9026.2|8988.7|9009.9|8972.4|0
1619525400000|2021-04-27 12:10:00|9009.1|8971.6|8981.7|8944.2|9009.1|8971.6|8981.7|8944.2|0
1619525700000|2021-04-27 12:15:00|8982|8944.5|8968.7|8931.2|8990|8952.5|8965.7|8928.2|0
1619526000000|2021-04-27 12:20:00|8968.6|8931.1|8982.2|8944.7|8987.2|8949.7|8963.7|8926.2|0
1619526300000|2021-04-27 12:25:00|8982.1|8944.6|8991.4|8953.9|8999.4|8961.9|8979.7|8942.2|0
1619526600000|2021-04-27 12:30:00|8993.3|8955.8|8978.3|8963.3|8997.7|8967.3|8977.2|8944.7|0
1619526900000|2021-04-27 12:35:00|8978.6|8963.6|8985.8|8970.8|8987.1|8972.1|8978.6|8963.6|0
1619527200000|2021-04-27 12:40:00|8982.3|8967.3|8968.1|8930.6|8987.6|8970|8966.4|8928.9|2
1619527500000|2021-04-27 12:45:00|8967.8|8930.3|8970.8|8933.3|8982.9|8945.4|8962|8924.5|0
1619527800000|2021-04-27 12:50:00|8971.3|8933.8|8945.8|8908.3|8978.5|8941|8940.3|8902.8|0
1619528100000|2021-04-27 12:55:00|8945.7|8908.2|8918.6|8881.1|8945.7|8908.2|8906.1|8868.6|0
1619528400000|2021-04-27 13:00:00|8919.1|8881.6|8928.1|8890.6|8944.6|8907.1|8919.1|8881.6|0
1619528700000|2021-04-27 13:05:00|8927.9|8890.4|8929.6|8892.1|8937.6|8900.1|8925.1|8887.6|0
1619529000000|2021-04-27 13:10:00|8929.1|8891.6|8934.6|8897.1|8954.6|8917.1|8928.1|8890.6|0
1619529300000|2021-04-27 13:15:00|8934.1|8896.6|8937.1|8899.6|8938.6|8901.1|8930.6|8893.1|0
1619529600000|2021-04-27 13:20:00|8936.9|8899.4|8946.1|8908.6|8947.6|8910.1|8935.6|8898.1|0
1619529900000|2021-04-27 13:25:00|8946.2|8908.7|8954.1|8916.6|8960.6|8923.1|8946.2|8908.7|0
1619530200000|2021-04-27 13:30:00|8954|8916.5|8886.6|8849.1|8954|8916.5|8885.6|8848.1|0
1619530500000|2021-04-27 13:35:00|8884.6|8847.1|8894.1|8856.6|8901.5|8864|8883.1|8845.6|0
1619530800000|2021-04-27 13:40:00|8894.5|8857|8936.1|8898.6|8938.8|8901.3|8893.1|8855.6|0
1619531100000|2021-04-27 13:45:00|8934.1|8896.6|8935.1|8897.6|8960|8922.5|8928.6|8891.1|0
1619531400000|2021-04-27 13:50:00|8935.8|8898.3|8978.5|8941|8979|8941.5|8935.1|8897.6|0
1619531700000|2021-04-27 13:55:00|8977.5|8940|8962.1|8924.6|8980.5|8943|8957|8919.5|0
1619532000000|2021-04-27 14:00:00|8962.6|8925.1|8971.6|8934.1|8972.1|8934.6|8953.1|8915.6|0
1619532300000|2021-04-27 14:05:00|8972.1|8934.6|9005|8967.5|9006.4|8968.9|8971.6|8934.1|0
1619532600000|2021-04-27 14:10:00|9004|8966.5|9002.3|8964.8|9018.5|8981|8999.4|8961.9|0
1619532900000|2021-04-27 14:15:00|9000.8|8963.3|9003.2|8965.7|9010.6|8973.1|8999.6|8962.1|0
1619533200000|2021-04-27 14:20:00|9002.7|8965.2|9004.1|8966.6|9013.9|8976.4|9000.6|8963.1|0
1619533500000|2021-04-27 14:25:00|9003.6|8966.1|9014.3|8976.8|9015.9|8978.4|9000.1|8962.6|0
1619533800000|2021-04-27 14:30:00|9013.9|8976.4|9056.4|9018.9|9064.9|9027.4|9006.5|8975.5|1
1619534100000|2021-04-27 14:35:00|9056.9|9019.4|9098.4|9060.9|9100.5|9063|9048.9|9011.4|0
1619534400000|2021-04-27 14:40:00|9096.4|9058.9|9081.6|9044.1|9132.2|9094.7|9078.2|9040.7|0
1619534700000|2021-04-27 14:45:00|9081.2|9043.7|9076|9038.5|9091.7|9054.2|9060.7|9023.2|0
1619535000000|2021-04-27 14:50:00|9077.7|9040.2|9064.2|9026.7|9078.2|9040.7|9050.2|9012.7|0
1619535300000|2021-04-27 14:55:00|9059.7|9022.2|9075.2|9037.7|9077.7|9040.2|9059.7|9022.2|0
1619535600000|2021-04-27 15:00:00|9078.2|9040.7|9066.7|9029.2|9078.7|9041.2|9065.7|9028.2|0
1619535900000|2021-04-27 15:05:00|9066.8|9029.3|9054.8|9017.3|9074.7|9037.2|9050.2|9012.7|0
1619536200000|2021-04-27 15:10:00|9055.2|9017.7|9061.8|9024.3|9062.2|9024.7|9055.2|9017.7|0
1619536500000|2021-04-27 15:15:00|9062.2|9024.7|9070.6|9033.1|9070.7|9033.2|9058.2|9020.7|0
1619536800000|2021-04-27 15:20:00|9069.6|9032.1|9089|9051.5|9092|9054.5|9062.5|9025|0
1619537100000|2021-04-27 15:25:00|9086.5|9049|9094.7|9057.2|9096.7|9059.2|9082.5|9045|0
1619537400000|2021-04-27 15:30:00|9094.5|9057|9083.8|9046.3|9098.7|9061.2|9081.2|9043.7|0
1619537700000|2021-04-27 15:35:00|9084.2|9046.7|9088.5|9051|9091.9|9054.4|9077|9039.5|1
1619538000000|2021-04-27 15:40:00|9089.4|9051.9|9071.3|9033.8|9092.4|9054.9|9069.4|9031.9|0
1619538300000|2021-04-27 15:45:00|9070.5|9033|9071.4|9033.9|9074.1|9036.6|9064.8|9027.3|0
1619538600000|2021-04-27 15:50:00|9071.9|9034.4|9094.5|9057|9094.7|9057.2|9071.4|9033.9|0
1619538900000|2021-04-27 15:55:00|9094.6|9057.1|9088|9050.5|9095|9057.5|9078.6|9041.1|0
1619539200000|2021-04-27 16:00:00|9094.1|9056.6|9104|9066.5|9105.8|9068.3|9094.1|9056.6|0
1619539500000|2021-04-27 16:05:00|9103.5|9066|9106.7|9069.2|9106.7|9069.2|9099.9|9062.4|0
1619539800000|2021-04-27 16:10:00|9106.8|9069.3|9094.5|9057|9111.7|9074.2|9094.5|9057|0
1619540100000|2021-04-27 16:15:00|9095|9057.5|9104|9066.5|9114.3|9076.8|9093.5|9056|0
1619540400000|2021-04-27 16:20:00|9103|9065.5|9093.1|9055.6|9107.5|9070|9087.8|9050.3|0
1619540700000|2021-04-27 16:25:00|9093.7|9056.2|9080.4|9042.9|9094.6|9060.6|9064|9026.5|1
1619541000000|2021-04-27 16:30:00|9081.6|9044.1|9075.9|9038.4|9082.4|9044.9|9064|9026.5|0
1619541300000|2021-04-27 16:35:00|9075.4|9037.9|9070.6|9033.1|9075.4|9037.9|9057.6|9020.1|0
1619541600000|2021-04-27 16:40:00|9071.4|9033.9|9069.4|9031.9|9072.5|9035|9061.9|9024.4|0
1619541900000|2021-04-27 16:45:00|9069.3|9031.8|9056.4|9018.9|9070.4|9032.9|9054.9|9017.4|0
1619542200000|2021-04-27 16:50:00|9057.4|9019.9|9063.9|9026.4|9067.4|9029.9|9057.4|9019.9|0
1619542500000|2021-04-27 16:55:00|9064.4|9026.9|9077.4|9039.9|9077.4|9039.9|9064.4|9026.9|0
1619542800000|2021-04-27 17:00:00|9076.4|9038.9|9080.9|9043.4|9080.9|9043.4|9066.4|9028.9|0
1619543100000|2021-04-27 17:05:00|9081.9|9044.4|9079.9|9042.4|9082.4|9044.9|9078.6|9041.1|0
1619543400000|2021-04-27 17:10:00|9079.8|9042.3|9083.9|9046.4|9091.4|9053.9|9078.9|9041.4|0
1619543700000|2021-04-27 17:15:00|9084.1|9046.6|9094.7|9057.2|9094.7|9057.2|9084.1|9046.6|0
1619544000000|2021-04-27 17:20:00|9096.2|9058.7|9108.7|9071.2|9109.7|9072.2|9094.7|9057.2|0
1619544300000|2021-04-27 17:25:00|9111.7|9074.2|9117.2|9079.7|9117.7|9080.2|9111.7|9074.2|0
1619544600000|2021-04-27 17:30:00|9117.3|9079.8|9111.2|9073.7|9118.7|9081.2|9108.8|9071.3|0
1619544900000|2021-04-27 17:35:00|9111.1|9073.6|9125.7|9088.2|9125.7|9088.2|9107.7|9070.2|0
1619545200000|2021-04-27 17:40:00|9125.8|9088.3|9134|9096.5|9135.5|9098|9123.7|9086.2|0
1619545500000|2021-04-27 17:45:00|9134.4|9096.9|9137|9099.5|9148.9|9111.4|9125.5|9088|0
1619545800000|2021-04-27 17:50:00|9137.5|9100|9138|9100.5|9146|9108.5|9131.1|9093.6|0
1619546100000|2021-04-27 17:55:00|9138.1|9100.6|9157|9119.5|9165|9127.5|9138.1|9100.6|0
1619546400000|2021-04-27 18:00:00|9155.5|9118|9157.3|9119.8|9161.9|9124.4|9154|9116.5|0
1619546700000|2021-04-27 18:05:00|9156.4|9118.9|9154.9|9117.4|9161.4|9123.9|9144.1|9106.6|0
1619547000000|2021-04-27 18:10:00|9155.9|9118.4|9151.9|9114.4|9167.9|9130.4|9128.4|9090.9|0
1619547300000|2021-04-27 18:15:00|9152.4|9114.9|9139.9|9102.4|9158.9|9121.4|9129.9|9092.4|0
1619571600000|2021-04-28 01:00:00|9112.4|9074.9|9045.4|9007.9|9115.9|9078.4|9041.4|9003.9|0
1619571900000|2021-04-28 01:05:00|9045.2|9007.7|9064.9|9027.4|9071.9|9034.4|9043.4|9005.9|0
1619572200000|2021-04-28 01:10:00|9064.8|9027.3|9057.9|9020.4|9066.4|9028.9|9048.9|9011.4|0
1619572500000|2021-04-28 01:15:00|9056.4|9018.9|9022.3|8984.8|9061.4|9023.9|9021.9|8984.4|0
1619572800000|2021-04-28 01:20:00|9024.4|8986.9|9004.4|8966.9|9026.4|8988.9|8990.4|8952.9|0
1619573100000|2021-04-28 01:25:00|9004.6|8967.1|9005.4|8967.9|9008.4|8970.9|8992.9|8955.4|0
1619573400000|2021-04-28 01:30:00|9005.9|8968.4|9003.4|8965.9|9011.4|8973.9|9002.9|8965.4|0
1619573700000|2021-04-28 01:35:00|9002.5|8965|9003.9|8966.4|9003.9|8966.4|8993.4|8955.9|0
1619574000000|2021-04-28 01:40:00|9004.1|8966.6|8994.4|8956.9|9004.9|8967.4|8993.9|8956.4|0
1619574300000|2021-04-28 01:45:00|8993.9|8956.4|8995.5|8958|8995.5|8958|8991.5|8954|0
1619574600000|2021-04-28 01:50:00|8995.2|8957.7|9001|8963.5|9002|8964.5|8993.5|8956|0
1619574900000|2021-04-28 01:55:00|9001.2|8963.7|9023.6|8986.1|9026|8988.5|9001|8963.5|0
1619575200000|2021-04-28 02:00:00|9024.5|8987|9022.5|8985|9026.5|8989|9019.5|8982|0
1619575500000|2021-04-28 02:05:00|9023|8985.5|9022.5|8985|9023|8985.5|9022|8984.5|0
1619575800000|2021-04-28 02:10:00|9023|8985.5|9024.5|8987|9025.5|8988|9023|8985.5|0
1619576100000|2021-04-28 02:15:00|9024|8986.5|9028|8990.5|9028|8990.5|9024|8986.5|0
1619576400000|2021-04-28 02:20:00|9027.5|8990|9022.5|8985|9030|8992.5|9022|8984.5|0
1619576700000|2021-04-28 02:25:00|9022|8984.5|9021|8983.5|9022|8984.5|9021|8983.5|0
1619577000000|2021-04-28 02:30:00|9020.8|8983.3|9016.5|8979|9020.8|8983.3|9016.5|8979|0
1619577300000|2021-04-28 02:35:00|9016.6|8979.1|9017|8979.5|9017.5|8980|9016|8978.5|0
1619577600000|2021-04-28 02:40:00|9017.5|8980|9017.5|8980|9017.5|8980|9017.5|8980|0
1619577900000|2021-04-28 02:45:00|9017.7|8980.2|9018|8980.5|9019|8981.5|9017.5|8980|0
1619578200000|2021-04-28 02:50:00|9018.5|8981|9022|8984.5|9023.5|8986|9018.5|8981|0
1619578500000|2021-04-28 02:55:00|9020.5|8983|9022|8984.5|9023|8985.5|9019.5|8982|0
1619578800000|2021-04-28 03:00:00|9022.1|8984.6|9059.6|9022.1|9061.6|9024.1|9022.1|8984.6|0
1619579100000|2021-04-28 03:05:00|9060|9022.5|9070.1|9032.6|9079.6|9042.1|9050.6|9013.1|0
1619579400000|2021-04-28 03:10:00|9069.6|9032.1|9050.6|9013.1|9070.1|9032.6|9045.6|9008.1|0
1619579700000|2021-04-28 03:15:00|9051.1|9013.6|9065.1|9027.6|9065.1|9027.6|9051.1|9013.6|0
1619580000000|2021-04-28 03:20:00|9065|9027.5|9077.1|9039.6|9077.1|9039.6|9062.1|9024.6|0
1619580300000|2021-04-28 03:25:00|9076.9|9039.4|9072.6|9035.1|9080.6|9043.1|9072.1|9034.6|0
1619580600000|2021-04-28 03:30:00|9076.6|9039.1|9079.1|9041.6|9080.6|9043.1|9076.6|9039.1|0
1619580900000|2021-04-28 03:35:00|9078.6|9041.1|9069.6|9032.1|9078.6|9041.1|9069.6|9032.1|0
1619581200000|2021-04-28 03:40:00|9066.1|9028.6|9069.6|9032.1|9069.6|9032.1|9066.1|9028.6|0
1619581500000|2021-04-28 03:45:00|9068.6|9031.1|9068.1|9030.6|9068.6|9031.1|9068.1|9030.6|0
1619581800000|2021-04-28 03:50:00|9067.6|9030.1|9063.1|9025.6|9067.6|9030.1|9063.1|9025.6|0
1619582100000|2021-04-28 03:55:00|9062.6|9025.1|9064.6|9027.1|9066.1|9028.6|9060.1|9022.6|0
1619582700000|2021-04-28 04:05:00|9064.7|9027.2|9064.6|9027.1|9065.1|9027.6|9064.6|9027.1|0
1619583000000|2021-04-28 04:10:00|9064.3|9026.8|9056.2|9018.7|9064.3|9026.8|9056.2|9018.7|0
1619583300000|2021-04-28 04:15:00|9043.7|9006.2|9042.7|9005.2|9044.7|9007.2|9042.6|9005.1|0
1619583600000|2021-04-28 04:20:00|9043.2|9005.7|9042.7|9005.2|9043.2|9005.7|9041.2|9003.7|0
1619583900000|2021-04-28 04:25:00|9042.2|9004.7|9046.7|9009.2|9046.7|9009.2|9042.2|9004.7|0
1619584500000|2021-04-28 04:35:00|9046.2|9008.7|9046.2|9008.7|9046.2|9008.7|9046.2|9008.7|0
1619584800000|2021-04-28 04:40:00|9039.2|9001.7|9032.7|8995.2|9039.7|9002.2|9032.7|8995.2|0
1619585100000|2021-04-28 04:45:00|9027.7|8990.2|9024.2|8986.7|9027.7|8990.2|9024.2|8986.7|0
1619585400000|2021-04-28 04:50:00|9025.2|8987.7|9022.7|8985.2|9028.2|8990.7|9022.7|8985.2|0
1619585700000|2021-04-28 04:55:00|9024.7|8987.2|9029.7|8992.2|9033.2|8995.7|9024.7|8987.2|0
1619586000000|2021-04-28 05:00:00|9028.7|8991.2|9028.7|8991.2|9028.7|8991.2|9028.2|8990.7|0
1619586300000|2021-04-28 05:05:00|9027.7|8990.2|9027.7|8990.2|9027.7|8990.2|9027.7|8990.2|0
1619586600000|2021-04-28 05:10:00|9027.2|8989.7|9024.7|8987.2|9027.2|8989.7|9023.7|8986.2|0
1619586900000|2021-04-28 05:15:00|9025.2|8987.7|9025.2|8987.7|9025.2|8987.7|9025.2|8987.7|0
1619587200000|2021-04-28 05:20:00|9025.6|8988.1|9026.2|8988.7|9026.7|8989.2|9025.6|8988.1|0
1619587500000|2021-04-28 05:25:00|9029.2|8991.7|9029.8|8992.3|9031.3|8993.8|9028.3|8990.8|0
1619587800000|2021-04-28 05:30:00|9029.5|8992|9008.8|8971.3|9033.8|8996.3|9008.8|8971.3|0
1619588100000|2021-04-28 05:35:00|9001.8|8964.3|9014.3|8976.8|9020.8|8983.3|9001.8|8964.3|0
1619588400000|2021-04-28 05:40:00|9012.8|8975.3|9005.8|8968.3|9012.8|8975.3|9003.3|8965.8|0
1619588700000|2021-04-28 05:45:00|9011.8|8974.3|9011.8|8974.3|9013.3|8975.8|9009.3|8971.8|0
1619589000000|2021-04-28 05:50:00|9011.7|8974.2|9003.8|8966.3|9011.8|8974.3|9003.8|8966.3|0
1619589300000|2021-04-28 05:55:00|9003.7|8966.2|9002.8|8965.3|9003.7|8966.2|9002.8|8965.3|0
1619589600000|2021-04-28 06:00:00|9002.7|8965.2|9012.8|8975.3|9012.8|8975.3|9002.3|8964.8|0
1619589900000|2021-04-28 06:05:00|9013.3|8975.8|9021.3|8983.8|9021.7|8984.2|9007.3|8969.8|0
1619590200000|2021-04-28 06:10:00|9021.1|8983.6|9020.3|8982.8|9021.1|8983.6|9019.8|8982.3|0
1619590500000|2021-04-28 06:15:00|9021.3|8983.8|9022.8|8985.3|9022.8|8985.3|9021.3|8983.8|0
1619590800000|2021-04-28 06:20:00|9025.3|8987.8|9022.3|8984.8|9025.3|8987.8|9022.3|8984.8|0
1619591100000|2021-04-28 06:25:00|9022.1|8984.6|9022.8|8985.3|9023.3|8985.8|9020.8|8983.3|0
1619591400000|2021-04-28 06:30:00|9023.8|8986.3|9028.5|8991|9032.8|8995.3|9022.8|8985.3|0
1619591700000|2021-04-28 06:35:00|9029.3|8991.8|9031.3|8993.8|9036.3|8998.8|9028.3|8990.8|0
1619592000000|2021-04-28 06:40:00|9029.8|8992.3|9029.4|8991.9|9040.8|9003.3|9029.4|8991.9|0
1619592300000|2021-04-28 06:45:00|9029.1|8991.6|9016.4|8978.9|9029.1|8991.6|9007.5|8970|0
1619592600000|2021-04-28 06:50:00|9016.9|8979.4|9018.4|8980.9|9019.4|8981.9|9016.9|8979.4|0
1619592900000|2021-04-28 06:55:00|9018.9|8981.4|9030.9|8993.4|9030.9|8993.4|9018.9|8981.4|0
1619593200000|2021-04-28 07:00:00|9030.7|8993.2|9038.4|9000.9|9038.4|9000.9|9028.9|8991.4|0
1619593500000|2021-04-28 07:05:00|9039.4|9001.9|9034.4|8996.9|9039.9|9002.4|9034.4|8996.9|0
1619593800000|2021-04-28 07:10:00|9034.3|8996.8|9025.4|8987.9|9034.3|8996.8|9018.9|8981.4|0
1619594100000|2021-04-28 07:15:00|9026.9|8989.4|9031.4|8993.9|9034.4|8996.9|9026.9|8989.4|0
1619594400000|2021-04-28 07:20:00|9030.9|8993.4|9027.9|8990.4|9030.9|8993.4|9023.4|8985.9|0
1619594700000|2021-04-28 07:25:00|9027.8|8990.3|9032.4|8994.9|9036.4|8998.9|9023.9|8986.4|0
1619595000000|2021-04-28 07:30:00|9032.7|8995.2|9017.4|8979.9|9036.9|8999.4|9017.4|8979.9|0
1619595300000|2021-04-28 07:35:00|9016.9|8979.4|9011.4|8973.9|9017.4|8979.9|9010.9|8973.4|0
1619595600000|2021-04-28 07:40:00|9010.9|8973.4|9038.4|9000.9|9038.4|9000.9|9010.9|8973.4|0
1619595900000|2021-04-28 07:45:00|9038.9|9001.4|9040.4|9002.9|9040.9|9003.4|9038.9|9001.4|0
1619596200000|2021-04-28 07:50:00|9040.9|9003.4|9041.9|9004.4|9042.9|9005.4|9040.9|9003.4|0
1619596500000|2021-04-28 07:55:00|9042|9004.5|9042|9004.5|9042|9004.5|9042|9004.5|0
1619596800000|2021-04-28 08:00:00|9041.8|9004.3|9037.5|9000|9041.8|9004.3|9037|8999.5|0
1619597100000|2021-04-28 08:05:00|9036.5|8999|9037|8999.5|9037.5|9000|9033|8995.5|0
1619597400000|2021-04-28 08:10:00|9037.1|8999.6|9039|9001.5|9039|9001.5|9037.1|8999.6|0
1619597700000|2021-04-28 08:15:00|9039.5|9002|9039.5|9002|9039.5|9002|9039.5|9002|0
1619598000000|2021-04-28 08:20:00|9039.4|9001.9|9039.5|9002|9040.5|9003|9038|9000.5|0
1619598300000|2021-04-28 08:25:00|9039.6|9002.1|9039|9001.5|9040|9002.5|9039|9001.5|0
1619598600000|2021-04-28 08:30:00|9040|9002.5|9036|8998.5|9040|9002.5|9036|8998.5|0
1619598900000|2021-04-28 08:35:00|9035.9|8998.4|9038|9000.5|9038|9000.5|9033.5|8996|0
1619599200000|2021-04-28 08:40:00|9037.5|9000|9036.5|8999|9038|9000.5|9036.5|8999|0
1619599500000|2021-04-28 08:45:00|9036.7|8999.2|9033|8995.5|9037.8|9000.3|9033|8995.5|0
1619599800000|2021-04-28 08:50:00|9032.5|8995|9021.5|8984|9032.5|8995|9021.5|8984|0
1619600100000|2021-04-28 08:55:00|9021|8983.5|9025|8987.5|9025.5|8988|9017.5|8980|0
1619600400000|2021-04-28 09:00:00|9026.5|8989|9028|8990.5|9028.5|8991|9026.5|8989|0
1619600700000|2021-04-28 09:05:00|9027.5|8990|9025|8987.5|9027.5|8990|9025|8987.5|0
1619601000000|2021-04-28 09:10:00|9024.9|8987.4|9022.1|8984.6|9024.9|8987.4|9022.1|8984.6|0
1619601300000|2021-04-28 09:15:00|9021.1|8983.6|9013.1|8975.6|9021.1|8983.6|9013.1|8975.6|0
1619601600000|2021-04-28 09:20:00|9013|8975.5|9000.1|8962.6|9013|8975.5|8998.1|8960.6|0
1619601900000|2021-04-28 09:25:00|8999.9|8962.4|8997.6|8960.1|8999.9|8962.4|8995.1|8957.6|0
1619602200000|2021-04-28 09:30:00|8997.5|8960|8994.1|8956.6|8997.5|8960|8991.6|8954.1|0
1619602500000|2021-04-28 09:35:00|8993.6|8956.1|8991.6|8954.1|8993.6|8956.1|8988.6|8951.1|0
1619602800000|2021-04-28 09:40:00|8991.7|8954.2|9005.1|8967.6|9005.1|8967.6|8991.7|8954.2|0
1619603100000|2021-04-28 09:45:00|9006.6|8969.1|9009.1|8971.6|9009.6|8972.1|9006.6|8969.1|0
1619603400000|2021-04-28 09:50:00|9009.2|8971.7|9004.1|8966.6|9019.1|8981.6|9002.2|8964.7|0
1619603700000|2021-04-28 09:55:00|9004|8966.5|8989.1|8951.6|9004|8966.5|8989.1|8951.6|0
1619604000000|2021-04-28 10:00:00|8989.6|8952.1|8985.6|8948.1|8995.1|8957.6|8983.6|8946.1|0
1619604300000|2021-04-28 10:05:00|8984.6|8947.1|8984.6|8947.1|8986.6|8949.1|8982.1|8944.6|0
1619604600000|2021-04-28 10:10:00|8986.1|8948.6|9008.1|8970.6|9008.1|8970.6|8986.1|8948.6|0
1619604900000|2021-04-28 10:15:00|9008.2|8970.7|8997.1|8959.6|9008.6|8971.1|8994.6|8957.1|0
1619605200000|2021-04-28 10:20:00|8996.6|8959.1|8988.6|8951.1|8996.6|8959.1|8987.6|8950.1|0
1619605500000|2021-04-28 10:25:00|8988.7|8951.2|8988.7|8951.2|8988.7|8951.2|8984.2|8946.7|0
1619605800000|2021-04-28 10:30:00|8988.6|8951.1|8983.7|8946.2|8988.6|8951.1|8983.2|8945.7|0
1619606100000|2021-04-28 10:35:00|8985.2|8947.7|8984.7|8947.2|8987.2|8949.7|8984.2|8946.7|0
1619606400000|2021-04-28 10:40:00|8985.2|8947.7|8988.2|8950.7|8988.2|8950.7|8985.2|8947.7|0
1619606700000|2021-04-28 10:45:00|8986.2|8948.7|8986.7|8949.2|8990.7|8953.2|8985.7|8948.2|0
1619607000000|2021-04-28 10:50:00|8986.9|8949.4|8995.2|8957.7|8995.2|8957.7|8986.9|8949.4|0
1619607300000|2021-04-28 10:55:00|8996.7|8959.2|9002.2|8964.7|9002.2|8964.7|8996.7|8959.2|0
1619607600000|2021-04-28 11:00:00|9002.5|8965|8999.7|8962.2|9005.2|8967.7|8996.2|8958.7|0
1619607900000|2021-04-28 11:05:00|9000.1|8962.6|9019.2|8981.7|9022.2|8984.7|9000.1|8962.6|0
1619608200000|2021-04-28 11:10:00|9017.7|8980.2|9017.2|8979.7|9020.7|8983.2|9008.7|8971.2|0
1619608500000|2021-04-28 11:15:00|9017|8979.5|9002.8|8965.3|9018.2|8980.7|8998.7|8961.2|0
1619608800000|2021-04-28 11:20:00|9003.2|8965.7|9004.7|8967.2|9004.7|8967.2|9001.2|8963.7|0
1619609100000|2021-04-28 11:25:00|9005.2|8967.7|9020.7|8983.2|9027.2|8989.7|9005.2|8967.7|0
1619609400000|2021-04-28 11:30:00|9020.2|8982.7|9013.2|8975.7|9024.7|8987.2|9013.2|8975.7|0
1619609700000|2021-04-28 11:35:00|9013.7|8976.2|9004.3|8966.8|9027.1|8989.6|9004|8966.5|0
1619610000000|2021-04-28 11:40:00|9002.8|8965.3|8987.8|8950.3|9003.3|8965.8|8984.3|8946.8|0
1619610300000|2021-04-28 11:45:00|8987.9|8950.4|8993.8|8956.3|8996.3|8958.8|8987.9|8950.4|0
1619610600000|2021-04-28 11:50:00|8994.3|8956.8|8994.3|8956.8|8997.3|8959.8|8994.3|8956.8|0
1619610900000|2021-04-28 11:55:00|8996.3|8958.8|8988.3|8950.8|8996.8|8959.3|8988.3|8950.8|0
1619611200000|2021-04-28 12:00:00|8987.8|8950.3|8963.3|8925.8|8987.8|8950.3|8957.8|8920.3|0
1619611500000|2021-04-28 12:05:00|8963.7|8926.2|8933|8895.5|8970.8|8933.3|8933|8895.5|0
1619611800000|2021-04-28 12:10:00|8931.1|8893.6|8921.3|8883.8|8937.2|8899.7|8914.7|8877.2|0
1619612100000|2021-04-28 12:15:00|8922.2|8884.7|8905.9|8868.4|8922.2|8884.7|8898.1|8860.6|0
1619612400000|2021-04-28 12:20:00|8906.1|8868.6|8917.3|8879.8|8923.8|8886.3|8906.1|8868.6|0
1619612700000|2021-04-28 12:25:00|8916|8878.5|8935.1|8897.6|8935.1|8897.6|8902.6|8865.1|0
1619613000000|2021-04-28 12:30:00|8935.5|8898|8943|8905.5|8965.3|8927.8|8930.3|8892.8|0
1619613300000|2021-04-28 12:35:00|8943.5|8906|8922.9|8885.4|8943.8|8906.3|8922.9|8885.4|0
1619613600000|2021-04-28 12:40:00|8922.7|8885.2|8911.1|8873.6|8930.3|8892.8|8911.1|8873.6|0
1619613900000|2021-04-28 12:45:00|8910.6|8873.1|8913.9|8876.4|8917.9|8880.4|8904.6|8867.1|0
1619614200000|2021-04-28 12:50:00|8913.4|8875.9|8912.7|8875.2|8916|8878.5|8907.8|8870.3|0
1619614500000|2021-04-28 12:55:00|8910.8|8873.3|8897.7|8860.2|8915.1|8877.6|8869.5|8839.9|0
1619614800000|2021-04-28 13:00:00|8898.5|8861|8917|8879.5|8918.3|8880.8|8897.6|8860.1|0
1619615100000|2021-04-28 13:05:00|8915.3|8877.8|8930.1|8892.6|8934.7|8897.2|8908.6|8871.1|0
1619615400000|2021-04-28 13:10:00|8931|8893.5|8909.9|8872.4|8931.5|8894|8908.1|8870.6|0
1619615700000|2021-04-28 13:15:00|8916.2|8878.7|8927.7|8890.2|8927.7|8890.2|8913.3|8875.8|0
1619616000000|2021-04-28 13:20:00|8927.2|8889.7|8926.8|8889.3|8929.2|8891.7|8912.7|8875.2|0
1619616300000|2021-04-28 13:25:00|8928.1|8890.6|8926.3|8888.8|8935.2|8897.7|8924.9|8887.4|0
1619616600000|2021-04-28 13:30:00|8926.8|8889.3|8949.7|8912.2|8962|8924.5|8926.8|8889.3|0
1619616900000|2021-04-28 13:35:00|8948.9|8911.4|8974.8|8937.3|8992.4|8954.9|8946.9|8909.4|0
1619617200000|2021-04-28 13:40:00|8973.9|8936.4|8964.4|8926.9|8988.9|8951.4|8961|8923.5|0
1619617500000|2021-04-28 13:45:00|8964.8|8927.3|8981.5|8944|8987.9|8950.4|8964.8|8927.3|0
1619617800000|2021-04-28 13:50:00|8981.9|8944.4|8953|8915.5|8985.4|8947.9|8952.4|8914.9|0
1619618100000|2021-04-28 13:55:00|8953.4|8915.9|8959|8921.5|8961.9|8924.4|8949|8911.5|0
1619618400000|2021-04-28 14:00:00|8958.6|8921.1|8979.9|8942.4|8980.4|8942.9|8955.4|8917.9|0
1619618700000|2021-04-28 14:05:00|8979.1|8941.6|8972.1|8934.6|8979.1|8941.6|8961.3|8923.8|0
1619619000000|2021-04-28 14:10:00|8972.5|8935|8959.4|8921.9|8974.5|8937|8953.4|8915.9|0
1619619300000|2021-04-28 14:15:00|8960.4|8922.9|8953.3|8915.8|8969.4|8931.9|8953.3|8915.8|0
1619619600000|2021-04-28 14:20:00|8954.2|8916.7|8962.7|8925.2|8967.9|8930.4|8951|8913.5|0
1619619900000|2021-04-28 14:25:00|8963.7|8926.2|8996.1|8958.6|9006|8968.5|8961.8|8924.3|0
1619620200000|2021-04-28 14:30:00|8999.5|8962|9044.1|9006.6|9044.1|9006.6|8989|8951.5|0
1619620500000|2021-04-28 14:35:00|9044.6|9007.1|9041.1|9003.6|9045.6|9008.1|9021.1|8983.6|0
1619620800000|2021-04-28 14:40:00|9042.1|9004.6|9036.1|8998.6|9058.6|9021.1|9025.1|8987.6|0
1619621100000|2021-04-28 14:45:00|9036.6|8999.1|9043.6|9006.1|9056.5|9019|9034|8996.5|0
1619621400000|2021-04-28 14:50:00|9043.5|9006|9028.1|8990.6|9044.6|9007.1|9024.6|8987.1|0
1619621700000|2021-04-28 14:55:00|9028.6|8991.1|9029|8991.5|9030.1|8992.6|9019.1|8981.6|0
1619622000000|2021-04-28 15:00:00|9028.6|8991.1|9004.5|8967|9030.1|8992.6|9004.1|8966.6|0
1619622300000|2021-04-28 15:05:00|9004.1|8966.6|9000.1|8962.6|9015.1|8977.6|8990.5|8953|0
1619622600000|2021-04-28 15:10:00|9004.6|8967.1|9006.6|8969.1|9016.6|8979.1|9000.1|8962.6|0
1619622900000|2021-04-28 15:15:00|9007.1|8969.6|9000.7|8963.2|9012.6|8975.1|8999.1|8961.6|0
1619623200000|2021-04-28 15:20:00|9001.6|8964.1|9009.1|8971.6|9013.6|8976.1|9000.4|8962.9|0
1619623500000|2021-04-28 15:25:00|9009.2|8971.7|9021.6|8984.1|9023.1|8985.6|9007.6|8970.1|0
1619623800000|2021-04-28 15:30:00|9021.1|8983.6|9016.7|8979.2|9023.5|8986|9009.6|8972.1|0
1619624100000|2021-04-28 15:35:00|9017.1|8979.6|9023.6|8986.1|9028.6|8991.1|9011.1|8973.6|0
1619624400000|2021-04-28 15:40:00|9023.8|8986.3|9011.6|8974.1|9028.1|8990.6|9011.6|8974.1|0
1619624700000|2021-04-28 15:45:00|9012.1|8974.6|9009.7|8972.2|9012.1|8974.6|9001.6|8964.1|0
1619625000000|2021-04-28 15:50:00|9009.3|8971.8|9001.7|8964.2|9009.3|8971.8|8997.7|8960.2|0
1619625300000|2021-04-28 15:55:00|9001.2|8963.7|9000.2|8962.7|9004.7|8967.2|8990.2|8952.7|0
1619625600000|2021-04-28 16:00:00|8997.2|8959.7|9008.7|8971.2|9008.7|8971.2|8992.2|8954.7|0
1619625900000|2021-04-28 16:05:00|9009.2|8971.7|9010.7|8973.2|9016.2|8978.7|9002.2|8964.7|0
1619626200000|2021-04-28 16:10:00|9010.6|8973.1|9012.7|8975.2|9015.2|8977.7|9004.7|8967.2|0
1619626500000|2021-04-28 16:15:00|9015.2|8977.7|9025.2|8987.7|9026.7|8989.2|9011.2|8973.7|0
1619626800000|2021-04-28 16:20:00|9025.3|8987.8|9010.2|8972.7|9025.3|8987.8|9009.2|8971.7|0
1619627100000|2021-04-28 16:25:00|9010.7|8973.2|9018.7|8981.2|9025.2|8987.7|9010.7|8973.2|0
1619627400000|2021-04-28 16:30:00|9018.4|8980.9|9017|8979.5|9019.2|8981.7|9016.2|8978.7|0
1619627700000|2021-04-28 16:35:00|9015.7|8978.2|9004.7|8967.2|9015.7|8978.2|9004.2|8966.7|0
1619628000000|2021-04-28 16:40:00|9003.2|8965.7|9006.2|8968.7|9014.7|8977.2|9001.7|8964.2|0
1619628300000|2021-04-28 16:45:00|9004.7|8967.2|9006.7|8969.2|9011.2|8973.7|8997.7|8960.2|0
1619628600000|2021-04-28 16:50:00|9007.2|8969.7|9006.7|8969.2|9012.2|8974.7|9000.2|8962.7|0
1619628900000|2021-04-28 16:55:00|9006.2|8968.7|8997.7|8960.2|9007.7|8970.2|8995.7|8958.2|0
1619629200000|2021-04-28 17:00:00|8998.1|8960.6|9004.3|8966.8|9012.7|8975.2|8998.1|8960.6|0
1619629500000|2021-04-28 17:05:00|9004.1|8966.6|9017.8|8980.3|9025.3|8987.8|8996.8|8959.3|0
1619629800000|2021-04-28 17:10:00|9017.3|8979.8|9018.8|8981.3|9021.3|8983.8|9014.3|8976.8|0
1619630100000|2021-04-28 17:15:00|9019.8|8982.3|9019.3|8981.8|9022.8|8985.3|9018.3|8980.8|0
1619630400000|2021-04-28 17:20:00|9019.8|8982.3|9021.8|8984.3|9022.8|8985.3|9014.8|8977.3|0
1619630700000|2021-04-28 17:25:00|9022.8|8985.3|9020.3|8982.8|9026.3|8988.8|9020.3|8982.8|0
1619631000000|2021-04-28 17:30:00|9019.3|8981.8|9015.3|8977.8|9022.8|8985.3|9015.3|8977.8|0
1619631300000|2021-04-28 17:35:00|9015.4|8977.9|9026.8|8989.3|9029.8|8992.3|9015.4|8977.9|0
1619631600000|2021-04-28 17:40:00|9026.9|8989.4|9025.8|8988.3|9030.2|8992.7|9022.8|8985.3|0
1619631900000|2021-04-28 17:45:00|9026|8988.5|9023.8|8986.3|9029.8|8992.3|9023.3|8985.8|0
1619632200000|2021-04-28 17:50:00|9022.8|8985.3|9024.8|8987.3|9027.8|8990.3|9019.3|8981.8|0
1619632500000|2021-04-28 17:55:00|9022.8|8985.3|9015.5|8978|9022.8|8985.3|9013.3|8975.8|0
1619632800000|2021-04-28 18:00:00|9016.8|8979.3|9004.8|8967.3|9016.8|8979.3|9000.8|8963.3|0
1619633100000|2021-04-28 18:05:00|9004.9|8967.4|9002.9|8965.4|9007.8|8970.3|8999|8961.5|0
1619633400000|2021-04-28 18:10:00|9003.3|8965.8|8958.4|8920.9|9003.8|8966.3|8952.1|8914.6|0
1619633700000|2021-04-28 18:15:00|8958.8|8921.3|8952.7|8915.2|8963.6|8926.1|8951.5|8914|0
1619658000000|2021-04-29 01:00:00|8975.2|8937.7|8984.4|8946.9|9007.4|8969.9|8974.7|8937.2|0
1619658300000|2021-04-29 01:05:00|8981.3|8943.8|8996.9|8959.4|8997.4|8959.9|8981.3|8943.8|0
1619658600000|2021-04-29 01:10:00|8999.9|8962.4|9005.4|8967.9|9005.4|8967.9|8999.4|8961.9|0
1619658900000|2021-04-29 01:15:00|9005.5|8968|9011.9|8974.4|9011.9|8974.4|9005.5|8968|0
1619659200000|2021-04-29 01:20:00|9011.7|8974.2|9010.4|8972.9|9011.7|8974.2|9009.9|8972.4|0
1619659500000|2021-04-29 01:25:00|9010.5|8973|9010.9|8973.4|9010.9|8973.4|9010.5|8973|0
1619659800000|2021-04-29 01:30:00|9012.9|8975.4|9006.4|8968.9|9013.9|8976.4|9003.9|8966.4|0
1619660100000|2021-04-29 01:35:00|9006.3|8968.8|9004.4|8966.9|9006.4|8968.9|9004.4|8966.9|0
1619660400000|2021-04-29 01:40:00|8998.9|8961.4|8989.4|8951.9|8998.9|8961.4|8984.8|8947.3|0
1619660700000|2021-04-29 01:45:00|8989.5|8952|8997.5|8960|8999|8961.5|8989|8951.5|0
1619661000000|2021-04-29 01:50:00|8998|8960.5|8998|8960.5|8999|8961.5|8997.5|8960|0
1619661300000|2021-04-29 01:55:00|8998.5|8961|9002|8964.5|9004|8966.5|8998|8960.5|0
1619661600000|2021-04-29 02:00:00|9002.1|8964.6|9001|8963.5|9008.5|8971|9000.9|8963.4|0
1619661900000|2021-04-29 02:05:00|9002|8964.5|9003.5|8966|9003.5|8966|9000.1|8962.6|0
1619662200000|2021-04-29 02:10:00|9004|8966.5|9005.5|8968|9005.5|8968|9004|8966.5|0
1619662500000|2021-04-29 02:15:00|9001|8963.5|9006|8968.5|9006|8968.5|9001|8963.5|0
1619663400000|2021-04-29 02:30:00|9007|8969.5|9024.5|8987|9024.5|8987|9006|8968.5|0
1619663700000|2021-04-29 02:35:00|9024.7|8987.2|9029.5|8992|9032|8994.5|9024|8986.5|0
1619664000000|2021-04-29 02:40:00|9030|8992.5|9013.5|8976|9030|8992.5|9011|8973.5|0
1619664300000|2021-04-29 02:45:00|9013|8975.5|9013|8975.5|9014|8976.5|9013|8975.5|0
1619664600000|2021-04-29 02:50:00|9009.5|8972|9022|8984.5|9024|8986.5|9009.5|8972|0
1619664900000|2021-04-29 02:55:00|9022.1|8984.6|9028|8990.5|9028|8990.5|9020.5|8983|0
1619665200000|2021-04-29 03:00:00|9028.1|8990.6|9011.6|8974.1|9028.6|8991.1|9011.6|8974.1|0
1619665500000|2021-04-29 03:05:00|9011.7|8974.2|9014.1|8976.6|9014.6|8977.1|9011.6|8974.1|0
1619665800000|2021-04-29 03:10:00|9013.6|8976.1|9009.6|8972.1|9013.6|8976.1|9009|8971.5|0
1619666100000|2021-04-29 03:15:00|9007.1|8969.6|9005.1|8967.6|9008.1|8970.6|9004.6|8967.1|0
1619666400000|2021-04-29 03:20:00|9005.6|8968.1|9006.1|8968.6|9007.1|8969.6|9005.1|8967.6|0
1619666700000|2021-04-29 03:25:00|9005.1|8967.6|9006.6|8969.1|9015.9|8978.4|9005.1|8967.6|0
1619667000000|2021-04-29 03:30:00|9007.1|8969.6|9005.6|8968.1|9007.1|8969.6|9005.6|8968.1|0
1619667300000|2021-04-29 03:35:00|9006.1|8968.6|9006.1|8968.6|9006.1|8968.6|9006.1|8968.6|0
1619667600000|2021-04-29 03:40:00|9006|8968.5|9004.6|8967.1|9013.1|8975.6|9004.6|8967.1|0
1619668500000|2021-04-29 03:55:00|9005.1|8967.6|9004.6|8967.1|9005.1|8967.6|9004.6|8967.1|0
1619669100000|2021-04-29 04:05:00|9004.1|8966.6|9003.1|8965.6|9004.1|8966.6|9003.1|8965.6|0
1619669400000|2021-04-29 04:10:00|9003.2|8965.7|9003.2|8965.7|9003.2|8965.7|9003.2|8965.7|0
1619670000000|2021-04-29 04:20:00|9003.7|8966.2|9003.7|8966.2|9003.7|8966.2|9003.7|8966.2|0
1619670300000|2021-04-29 04:25:00|9003.6|8966.1|9002.2|8964.7|9003.6|8966.1|9002.2|8964.7|0
1619670900000|2021-04-29 04:35:00|9001.7|8964.2|8998.7|8961.2|9001.7|8964.2|8998.7|8961.2|0
1619671800000|2021-04-29 04:50:00|8998.2|8960.7|8998.7|8961.2|8998.7|8961.2|8998.2|8960.7|0
1619672700000|2021-04-29 05:05:00|8999.2|8961.7|8998.2|8960.7|8999.2|8961.7|8998.2|8960.7|0
1619673300000|2021-04-29 05:15:00|8997.2|8959.7|8997.2|8959.7|8997.2|8959.7|8997.2|8959.7|0
1619673600000|2021-04-29 05:20:00|8996.7|8959.2|8995.7|8958.2|8996.7|8959.2|8995.7|8958.2|0
1619673900000|2021-04-29 05:25:00|8994|8956.5|8969.8|8932.3|8994|8956.5|8968.9|8931.4|0
1619674200000|2021-04-29 05:30:00|8970.7|8933.2|8972|8934.5|8976.2|8938.7|8970.2|8932.7|0
1619674500000|2021-04-29 05:35:00|8973.3|8935.8|8969.8|8932.3|8974.7|8937.2|8968.9|8931.4|0
1619674800000|2021-04-29 05:40:00|8969.3|8931.8|8961.3|8923.8|8970.1|8932.6|8961.3|8923.8|0
1619675100000|2021-04-29 05:45:00|8958.3|8920.8|8957|8919.5|8958.3|8920.8|8957|8919.5|0
1619675400000|2021-04-29 05:50:00|8956.9|8919.4|8956.5|8919|8956.9|8919.4|8955.6|8918.1|0
1619675700000|2021-04-29 05:55:00|8956.4|8918.9|8953.5|8916|8956.4|8918.9|8953.5|8916|0
1619676000000|2021-04-29 06:00:00|8951.3|8913.8|8951.3|8913.8|8953.6|8916.1|8948.3|8910.8|0
1619676300000|2021-04-29 06:05:00|8951.7|8914.2|8951.3|8913.8|8952.2|8914.7|8951.3|8913.8|0
1619676600000|2021-04-29 06:10:00|8951.8|8914.3|8951.3|8913.8|8953.1|8915.6|8951.3|8913.8|0
1619676900000|2021-04-29 06:15:00|8951.2|8913.7|8950.7|8913.2|8951.7|8914.2|8949.8|8912.3|0
1619677200000|2021-04-29 06:20:00|8951.2|8913.7|8959.9|8922.4|8962.3|8924.8|8950.3|8912.8|0
1619677500000|2021-04-29 06:25:00|8961.3|8923.8|8961.2|8923.7|8961.3|8923.8|8958.1|8920.6|0
1619677800000|2021-04-29 06:30:00|8962.1|8924.6|8978.7|8941.2|8980.6|8943.1|8962.1|8924.6|0
1619678100000|2021-04-29 06:35:00|8971.2|8933.7|8971.8|8934.3|8972|8934.5|8968.7|8931.2|0
1619678400000|2021-04-29 06:40:00|8972.2|8934.7|8982.5|8945|8993.8|8956.3|8972.2|8934.7|0
1619678700000|2021-04-29 06:45:00|8982.4|8944.9|8979.3|8941.8|8983.2|8945.7|8978.4|8940.9|0
1619679000000|2021-04-29 06:50:00|8983.8|8946.3|8984.9|8947.4|8987.9|8950.4|8981.3|8943.8|0
1619679300000|2021-04-29 06:55:00|8984.7|8947.2|8988.1|8950.6|8988.1|8950.6|8978.9|8941.4|0
1619679600000|2021-04-29 07:00:00|8987.7|8950.2|8993.4|8955.9|8993.9|8956.4|8981.5|8944|0
1619679900000|2021-04-29 07:05:00|8993.9|8956.4|8981.1|8943.6|8999.9|8962.4|8980.6|8943.1|0
1619680200000|2021-04-29 07:10:00|8980.6|8943.1|8976.1|8938.6|8980.6|8943.1|8975.6|8938.1|0
1619680500000|2021-04-29 07:15:00|8975.6|8938.1|8977.4|8939.9|8977.4|8939.9|8975.2|8937.7|0
1619680800000|2021-04-29 07:20:00|8977.9|8940.4|8979.7|8942.2|8979.7|8942.2|8977.9|8940.4|0
1619681100000|2021-04-29 07:25:00|8980.1|8942.6|8988.4|8950.9|8990.4|8952.9|8980.1|8942.6|0
1619681400000|2021-04-29 07:30:00|8986.1|8948.6|8992.4|8954.9|8992.4|8954.9|8986.1|8948.6|0
1619681700000|2021-04-29 07:35:00|8992.5|8955|8998.9|8961.4|9001.4|8963.9|8992.5|8955|0
1619682000000|2021-04-29 07:40:00|8998.4|8960.9|9001.4|8963.9|9001.4|8963.9|8998.4|8960.9|0
1619682300000|2021-04-29 07:45:00|9000.9|8963.4|9003.4|8965.9|9003.4|8965.9|9000.9|8963.4|0
1619682600000|2021-04-29 07:50:00|9001.4|8963.9|9004.9|8967.4|9010.9|8973.4|9001.4|8963.9|0
1619682900000|2021-04-29 07:55:00|9004.4|8966.9|9011.5|8974|9011.5|8974|9004.4|8966.9|0
1619683200000|2021-04-29 08:00:00|9010.5|8973|8997|8959.5|9011|8973.5|8996|8958.5|0
1619683500000|2021-04-29 08:05:00|8996.8|8959.3|8993|8955.5|8998|8960.5|8993|8955.5|0
1619683800000|2021-04-29 08:10:00|8992.5|8955|8987|8949.5|8992.5|8955|8984.5|8947|0
1619684100000|2021-04-29 08:15:00|8986.7|8949.2|8983.5|8946|8987.5|8950|8983.5|8946|0
1619684400000|2021-04-29 08:20:00|8982.1|8944.6|8973.2|8935.7|8982.1|8944.6|8972.7|8935.2|0
1619684700000|2021-04-29 08:25:00|8972.8|8935.3|8967|8929.5|8972.8|8935.3|8967|8929.5|0
1619685000000|2021-04-29 08:30:00|8966.5|8929|8966.5|8929|8966.5|8929|8966.5|8929|0
1619685300000|2021-04-29 08:35:00|8967.8|8930.3|8967|8929.5|8967.9|8930.4|8966.5|8929|0
1619685600000|2021-04-29 08:40:00|8967.4|8929.9|8966.5|8929|8967.4|8929.9|8966.5|8929|0
1619685900000|2021-04-29 08:45:00|8965.2|8927.7|8961.3|8923.8|8965.2|8927.7|8961.3|8923.8|0
1619686200000|2021-04-29 08:50:00|8959.9|8922.4|8957.2|8919.7|8959.9|8922.4|8956.7|8919.2|0
1619686500000|2021-04-29 08:55:00|8956.7|8919.2|8960.4|8922.9|8962.2|8924.7|8956.3|8918.8|0
1619686800000|2021-04-29 09:00:00|8961.3|8923.8|8961.3|8923.8|8961.3|8923.8|8960.4|8922.9|0
1619687100000|2021-04-29 09:05:00|8964.7|8927.2|8969.3|8931.8|8973.3|8935.8|8964.7|8927.2|0
1619687400000|2021-04-29 09:10:00|8969.7|8932.2|8972.6|8935.1|8972.6|8935.1|8968.4|8930.9|0
1619687700000|2021-04-29 09:15:00|8972.5|8935|8965.6|8928.1|8973.5|8936|8963.1|8925.6|0
1619688000000|2021-04-29 09:20:00|8965.1|8927.6|8961.8|8924.3|8965.1|8927.6|8961.8|8924.3|0
1619688300000|2021-04-29 09:25:00|8961.3|8923.8|8961.3|8923.8|8961.3|8923.8|8961.3|8923.8|0
1619688900000|2021-04-29 09:35:00|8960.8|8923.3|8961.3|8923.8|8961.8|8924.3|8960.8|8923.3|0
1619689200000|2021-04-29 09:40:00|8962.7|8925.2|8963.2|8925.7|8964.1|8926.6|8961.4|8923.9|0
1619689500000|2021-04-29 09:45:00|8962.7|8925.2|8962.7|8925.2|8962.7|8925.2|8962.7|8925.2|0
1619690400000|2021-04-29 10:00:00|8963.4|8925.9|8967.1|8929.6|8967.1|8929.6|8963.4|8925.9|0
1619690700000|2021-04-29 10:05:00|8967.6|8930.1|8962.8|8925.3|8968.5|8931|8962.8|8925.3|0
1619691000000|2021-04-29 10:10:00|8966.7|8929.2|8969|8931.5|8969|8931.5|8966.7|8929.2|0
1619691300000|2021-04-29 10:15:00|8969.4|8931.9|8970|8932.5|8970|8932.5|8968.5|8931|0
1619691600000|2021-04-29 10:20:00|8968.7|8931.2|8967.2|8929.7|8968.7|8931.2|8967.2|8929.7|0
1619691900000|2021-04-29 10:25:00|8967.1|8929.6|8952.5|8915|8967.1|8929.6|8952.5|8915|0
1619692200000|2021-04-29 10:30:00|8952|8914.5|8908.7|8871.2|8952|8914.5|8908.7|8871.2|0
1619692500000|2021-04-29 10:35:00|8908.2|8870.7|8929.7|8892.2|8939.3|8901.8|8907.7|8870.2|0
1619692800000|2021-04-29 10:40:00|8930.2|8892.7|8931|8893.5|8931|8893.5|8930.2|8892.7|0
1619693100000|2021-04-29 10:45:00|8933.3|8895.8|8937.9|8900.4|8937.9|8900.4|8933.3|8895.8|0
1619693400000|2021-04-29 10:50:00|8937.8|8900.3|8933.2|8895.7|8937.8|8900.3|8933.2|8895.7|0
1619693700000|2021-04-29 10:55:00|8934.7|8897.2|8934.7|8897.2|8934.7|8897.2|8932.7|8895.2|0
1619694000000|2021-04-29 11:00:00|8930.1|8892.6|8926.3|8888.8|8930.5|8893|8926.3|8888.8|0
1619694300000|2021-04-29 11:05:00|8926.7|8889.2|8926.7|8889.2|8926.7|8889.2|8926.7|8889.2|0
1619694900000|2021-04-29 11:15:00|8925.7|8888.2|8923.9|8886.4|8925.7|8888.2|8923.9|8886.4|0
1619695200000|2021-04-29 11:20:00|8923.8|8886.3|8916.3|8878.8|8923.8|8886.3|8916.3|8878.8|0
1619695500000|2021-04-29 11:25:00|8919.4|8881.9|8910.3|8872.8|8919.4|8881.9|8910.3|8872.8|0
1619695800000|2021-04-29 11:30:00|8911.3|8873.8|8924.3|8886.8|8924.3|8886.8|8911.3|8873.8|0
1619696100000|2021-04-29 11:35:00|8926.6|8889.1|8922|8884.5|8929.4|8891.9|8922|8884.5|0
1619696400000|2021-04-29 11:40:00|8923.8|8886.3|8923.8|8886.3|8923.8|8886.3|8923.8|8886.3|0
1619696700000|2021-04-29 11:45:00|8924.1|8886.6|8925.8|8888.3|8925.8|8888.3|8924.1|8886.6|0
1619697000000|2021-04-29 11:50:00|8925.3|8887.8|8931.7|8894.2|8931.7|8894.2|8925.3|8887.8|0
1619697300000|2021-04-29 11:55:00|8932.2|8894.7|8953.3|8915.8|8953.3|8915.8|8931.7|8894.2|0
1619697600000|2021-04-29 12:00:00|8953.4|8915.9|8931.8|8894.3|8959.2|8921.7|8929|8891.5|0
1619697900000|2021-04-29 12:05:00|8935.7|8898.2|8935.5|8898|8939.7|8902.2|8928.4|8890.9|0
1619698200000|2021-04-29 12:10:00|8936.4|8898.9|8928.9|8891.4|8936.4|8898.9|8924.1|8886.6|0
1619698500000|2021-04-29 12:15:00|8929.3|8891.8|8934.6|8897.1|8947.1|8909.6|8927|8889.5|0
1619698800000|2021-04-29 12:20:00|8934.1|8896.6|8940.8|8903.3|8940.9|8903.4|8925.7|8888.2|0
1619699100000|2021-04-29 12:25:00|8939.4|8901.9|8931.6|8894.1|8943|8905.5|8931.6|8894.1|0
1619699400000|2021-04-29 12:30:00|8926.4|8888.9|8894.3|8856.8|8926.4|8888.9|8883.9|8846.4|0
1619699700000|2021-04-29 12:35:00|8889.4|8851.9|8892.9|8855.4|8892.9|8855.4|8879|8841.5|0
1619700000000|2021-04-29 12:40:00|8893.4|8855.9|8881.2|8843.7|8899.3|8861.8|8876.8|8839.3|0
1619700300000|2021-04-29 12:45:00|8881.6|8844.1|8831.8|8794.3|8886.3|8848.8|8819.3|8781.8|1
1619700600000|2021-04-29 12:50:00|8829.8|8792.3|8832.8|8795.3|8832.8|8795.3|8792.8|8755.3|0
1619700900000|2021-04-29 12:55:00|8831.8|8794.3|8853|8815.5|8853|8815.5|8829.9|8792.4|0
1619701200000|2021-04-29 13:00:00|8854.4|8816.9|8861.9|8824.4|8873.7|8836.2|8850.9|8813.4|0
1619701500000|2021-04-29 13:05:00|8862.6|8825.1|8901.9|8864.4|8902.9|8865.4|8857.4|8819.9|0
1619701800000|2021-04-29 13:10:00|8901.8|8864.3|8862.4|8824.9|8903.4|8865.9|8857.4|8819.9|0
1619702100000|2021-04-29 13:15:00|8861.8|8824.3|8869.9|8832.4|8879.4|8841.9|8857.4|8819.9|0
1619702400000|2021-04-29 13:20:00|8869.8|8832.3|8881.9|8844.4|8887.1|8849.6|8865.9|8828.4|0
1619702700000|2021-04-29 13:25:00|8880.9|8843.4|8882.4|8844.9|8888.9|8851.4|8876.4|8838.9|0
1619703000000|2021-04-29 13:30:00|8880.9|8843.4|8849.9|8812.4|8883.4|8845.9|8845.4|8807.9|0
1619703300000|2021-04-29 13:35:00|8850.4|8812.9|8833.9|8796.4|8853.3|8815.8|8828.4|8790.9|0
1619703600000|2021-04-29 13:40:00|8835.4|8797.9|8861.4|8823.9|8865.9|8828.4|8833.9|8796.4|0
1619703900000|2021-04-29 13:45:00|8860.4|8822.9|8851.4|8813.9|8860.4|8822.9|8836.9|8799.4|0
1619704200000|2021-04-29 13:50:00|8851.5|8814|8822|8784.5|8851.9|8814.4|8821.9|8784.4|0
1619704500000|2021-04-29 13:55:00|8822.4|8784.9|8803.9|8766.4|8823.9|8786.4|8792.4|8754.9|0
1619704800000|2021-04-29 14:00:00|8804.9|8767.4|8761.1|8723.6|8804.9|8767.4|8751.4|8713.9|0
1619705100000|2021-04-29 14:05:00|8761.9|8724.4|8777.9|8740.4|8782.4|8744.9|8753.9|8716.4|0
1619705400000|2021-04-29 14:10:00|8777.4|8739.9|8718.5|8681|8779|8741.5|8718|8680.5|0
1619705700000|2021-04-29 14:15:00|8718.3|8680.8|8719.5|8682|8733|8695.5|8694.6|8657.1|0
1619706000000|2021-04-29 14:20:00|8719.4|8681.9|8693|8655.5|8723.5|8686|8682.5|8645|0
1619706300000|2021-04-29 14:25:00|8693.5|8656|8683.5|8646|8701.5|8664|8683|8645.5|0
1619706600000|2021-04-29 14:30:00|8683.7|8646.2|8691.5|8654|8707.8|8670.3|8683.5|8646|0
1619706900000|2021-04-29 14:35:00|8690.5|8653|8653.9|8616.4|8690.5|8653|8653|8615.5|0
1619752200000|2021-04-30 03:10:00|8700.3|8662.8|8700.3|8662.8|8700.3|8662.8|8700.3|8662.8|0
1619752500000|2021-04-30 03:15:00|8699.8|8662.3|8699.8|8662.3|8700.3|8662.8|8699.8|8662.3|0
1619752800000|2021-04-30 03:20:00|8699.9|8662.4|8699.8|8662.3|8700.3|8662.8|8699.3|8661.8|0
1619753100000|2021-04-30 03:25:00|8699.9|8662.4|8700.8|8663.3|8700.8|8663.3|8699.9|8662.4|0
1619753400000|2021-04-30 03:30:00|8700.9|8663.4|8700.8|8663.3|8701.3|8663.8|8700.3|8662.8|0
1619753700000|2021-04-30 03:35:00|8700.9|8663.4|8700.9|8663.4|8701.4|8663.9|8700.9|8663.4|0
1619754000000|2021-04-30 03:40:00|8701.4|8663.9|8701.9|8664.4|8701.9|8664.4|8701.4|8663.9|0
1619754600000|2021-04-30 03:50:00|8701.7|8664.2|8701.9|8664.4|8701.9|8664.4|8699.4|8661.9|0
1619754900000|2021-04-30 03:55:00|8702.4|8664.9|8701.4|8663.9|8702.4|8664.9|8701.4|8663.9|0
1619755200000|2021-04-30 04:00:00|8702.4|8664.9|8702.4|8664.9|8702.4|8664.9|8702.4|8664.9|0
1619755500000|2021-04-30 04:05:00|8702.9|8665.4|8701.9|8664.4|8702.9|8665.4|8701.9|8664.4|0
1619755800000|2021-04-30 04:10:00|8702.4|8664.9|8702.4|8664.9|8702.4|8664.9|8702.4|8664.9|0
1619756100000|2021-04-30 04:15:00|8701.9|8664.4|8701.9|8664.4|8701.9|8664.4|8701.9|8664.4|0
1619756400000|2021-04-30 04:20:00|8702.4|8664.9|8701.9|8664.4|8702.4|8664.9|8701.9|8664.4|0
1619756700000|2021-04-30 04:25:00|8702.4|8664.9|8701.9|8664.4|8702.4|8664.9|8701.9|8664.4|0
1619757000000|2021-04-30 04:30:00|8702.4|8664.9|8701.9|8664.4|8702.4|8664.9|8701.9|8664.4|0
1619757300000|2021-04-30 04:35:00|8702.4|8664.9|8701.9|8664.4|8702.4|8664.9|8701.9|8664.4|0
1619757600000|2021-04-30 04:40:00|8702.4|8664.9|8701.9|8664.4|8702.4|8664.9|8701.9|8664.4|0
1619757900000|2021-04-30 04:45:00|8702.4|8664.9|8701.9|8664.4|8702.4|8664.9|8701.9|8664.4|0
1619758200000|2021-04-30 04:50:00|8702|8664.5|8701.9|8664.4|8702.4|8664.9|8701.9|8664.4|0
1619758500000|2021-04-30 04:55:00|8702.4|8664.9|8702.4|8664.9|8702.4|8664.9|8702.4|8664.9|0
1619758800000|2021-04-30 05:00:00|8701.9|8664.4|8701.9|8664.4|8701.9|8664.4|8701.9|8664.4|0
1619759100000|2021-04-30 05:05:00|8702|8664.5|8703.4|8665.9|8703.4|8665.9|8701.4|8663.9|0
1619759400000|2021-04-30 05:10:00|8703.5|8666|8703.5|8666|8703.5|8666|8703.5|8666|0
1619760000000|2021-04-30 05:20:00|8702|8664.5|8701.5|8664|8702.5|8665|8701.5|8664|0
1619760300000|2021-04-30 05:25:00|8702|8664.5|8701.5|8664|8702|8664.5|8701.5|8664|0
1619760600000|2021-04-30 05:30:00|8701.4|8663.9|8684|8646.5|8701.4|8663.9|8684|8646.5|0
1619760900000|2021-04-30 05:35:00|8686.5|8649|8683.5|8646|8686.5|8649|8683.5|8646|0
1619761200000|2021-04-30 05:40:00|8683|8645.5|8671.5|8634|8683|8645.5|8671.5|8634|0
1619761500000|2021-04-30 05:45:00|8670.5|8633|8656.5|8619|8670.5|8633|8656.5|8619|0
1619761800000|2021-04-30 05:50:00|8655.5|8618|8648|8610.5|8658.5|8621|8643.5|8606|0
1619762100000|2021-04-30 05:55:00|8648.1|8610.6|8658|8620.5|8658|8620.5|8648.1|8610.6|0
1619762400000|2021-04-30 06:00:00|8657.8|8620.3|8659.2|8621.7|8665.5|8628|8655.5|8618|0
1619762700000|2021-04-30 06:05:00|8661.5|8624|8661|8623.5|8662.5|8625|8655.5|8618|0
1619763000000|2021-04-30 06:10:00|8661.5|8624|8661|8623.5|8661.5|8624|8658.5|8621|0
1619763300000|2021-04-30 06:15:00|8661.5|8624|8663.5|8626|8663.5|8626|8658.5|8621|0
1619763600000|2021-04-30 06:20:00|8665.5|8628|8673.6|8636.1|8674|8636.5|8665.5|8628|0
1619763900000|2021-04-30 06:25:00|8674|8636.5|8675.5|8638|8679.5|8642|8674|8636.5|0
1619764200000|2021-04-30 06:30:00|8675|8637.5|8672.5|8635|8675.5|8638|8665|8627.5|0
1619764500000|2021-04-30 06:35:00|8669.5|8632|8666.5|8629|8669.5|8632|8666.5|8629|0
1619764800000|2021-04-30 06:40:00|8666.1|8628.6|8667.6|8630.1|8668.1|8630.6|8663|8625.5|0
1619765100000|2021-04-30 06:45:00|8668.1|8630.6|8670.1|8632.6|8670.1|8632.6|8667.6|8630.1|0
1619765400000|2021-04-30 06:50:00|8669.6|8632.1|8687.6|8650.1|8688.1|8650.6|8669.6|8632.1|0
1619765700000|2021-04-30 06:55:00|8688.1|8650.6|8683.1|8645.6|8696.6|8659.1|8682.1|8644.6|0
1619766000000|2021-04-30 07:00:00|8683.3|8645.8|8683.3|8645.8|8683.3|8645.8|8683.3|8645.8|0
1619766300000|2021-04-30 07:05:00|8683.8|8646.3|8683.8|8646.3|8683.8|8646.3|8683.8|8646.3|0
1619766600000|2021-04-30 07:10:00|8684.7|8647.2|8693.6|8656.1|8694.6|8657.1|8684.7|8647.2|0
1619766900000|2021-04-30 07:15:00|8692.6|8655.1|8692.6|8655.1|8693.1|8655.6|8692.6|8655.1|0
1619767200000|2021-04-30 07:20:00|8693.1|8655.6|8692.6|8655.1|8693.1|8655.6|8692.6|8655.1|0
1619767500000|2021-04-30 07:25:00|8693.1|8655.6|8691.6|8654.1|8693.1|8655.6|8689.1|8651.6|0
1619767800000|2021-04-30 07:30:00|8692.1|8654.6|8681.3|8643.8|8692.6|8655.1|8680.8|8643.3|0
1619768100000|2021-04-30 07:35:00|8680.8|8643.3|8657.4|8619.9|8680.9|8643.4|8657.4|8619.9|0
1619768400000|2021-04-30 07:40:00|8656.4|8618.9|8649.4|8611.9|8657.4|8619.9|8649.4|8611.9|0
1619768700000|2021-04-30 07:45:00|8647.1|8609.6|8643.3|8605.8|8647.1|8609.6|8643.3|8605.8|0
1619769000000|2021-04-30 07:50:00|8643.7|8606.2|8644.7|8607.2|8644.7|8607.2|8643.7|8606.2|0
1619769300000|2021-04-30 07:55:00|8647.6|8610.1|8649|8611.5|8649|8611.5|8645.7|8608.2|0
1619769600000|2021-04-30 08:00:00|8649.9|8612.4|8665.1|8627.6|8668.9|8631.4|8649.9|8612.4|0
1619769900000|2021-04-30 08:05:00|8665.4|8627.9|8670.5|8633|8670.5|8633|8665.4|8627.9|0
1619770200000|2021-04-30 08:10:00|8671.9|8634.4|8673.3|8635.8|8673.3|8635.8|8671.9|8634.4|0
1619770500000|2021-04-30 08:15:00|8677|8639.5|8682|8644.5|8688.7|8651.2|8677|8639.5|0
1619770800000|2021-04-30 08:20:00|8681|8643.5|8679|8641.5|8681|8643.5|8678.5|8641|0
1619771400000|2021-04-30 08:30:00|8680.4|8642.9|8683.4|8645.9|8683.4|8645.9|8680.4|8642.9|0
1619771700000|2021-04-30 08:35:00|8683.6|8646.1|8689.2|8651.7|8689.2|8651.7|8683.6|8646.1|0
1619772000000|2021-04-30 08:40:00|8689|8651.5|8682.4|8644.9|8689|8651.5|8680.9|8643.4|0
1619772300000|2021-04-30 08:45:00|8682.9|8645.4|8681.9|8644.4|8682.9|8645.4|8681.9|8644.4|0
1619772600000|2021-04-30 08:50:00|8682.4|8644.9|8680.4|8642.9|8682.4|8644.9|8680.4|8642.9|0
1619772900000|2021-04-30 08:55:00|8680.9|8643.4|8667.9|8630.4|8680.9|8643.4|8663.9|8626.4|0
1619773200000|2021-04-30 09:00:00|8667.4|8629.9|8666.4|8628.9|8669.8|8632.3|8660.6|8623.1|0
1619773500000|2021-04-30 09:05:00|8666.3|8628.8|8670.8|8633.3|8670.8|8633.3|8664.4|8626.9|0
1619773800000|2021-04-30 09:10:00|8670.7|8633.2|8669.8|8632.3|8670.7|8633.2|8666.4|8628.9|0
1619774100000|2021-04-30 09:15:00|8670.8|8633.3|8670.8|8633.3|8672.2|8634.7|8670.8|8633.3|0
1619774400000|2021-04-30 09:20:00|8671.8|8634.3|8672.7|8635.2|8672.7|8635.2|8671.7|8634.2|0
1619774700000|2021-04-30 09:25:00|8673.6|8636.1|8680|8642.5|8680|8642.5|8673.6|8636.1|0
1619775000000|2021-04-30 09:30:00|8680.9|8643.4|8679.5|8642|8680.9|8643.4|8678.1|8640.6|0
1619775300000|2021-04-30 09:35:00|8679.9|8642.4|8684.8|8647.3|8684.8|8647.3|8679.9|8642.4|0
1619775600000|2021-04-30 09:40:00|8685.3|8647.8|8679.5|8642|8685.8|8648.3|8679.5|8642|0
1619775900000|2021-04-30 09:45:00|8679|8641.5|8676.7|8639.2|8679.5|8642|8676.7|8639.2|0
1619776200000|2021-04-30 09:50:00|8676.5|8639|8671.3|8633.8|8676.5|8639|8666.5|8629|0
1619776500000|2021-04-30 09:55:00|8671.2|8633.7|8668.9|8631.4|8671.2|8633.7|8668.4|8630.9|0
1619776800000|2021-04-30 10:00:00|8666.1|8628.6|8669.3|8631.8|8669.3|8631.8|8665.1|8627.6|0
1619777100000|2021-04-30 10:05:00|8667|8629.5|8666|8628.5|8667|8629.5|8666|8628.5|0
1619777400000|2021-04-30 10:10:00|8666.5|8629|8667.5|8630|8667.5|8630|8666.5|8629|0
1619777700000|2021-04-30 10:15:00|8667.9|8630.4|8672.8|8635.3|8672.8|8635.3|8667.9|8630.4|0
1619778000000|2021-04-30 10:20:00|8672.7|8635.2|8666.4|8628.9|8672.7|8635.2|8666.4|8628.9|0
1619778300000|2021-04-30 10:25:00|8667.4|8629.9|8665.5|8628|8667.4|8629.9|8664.5|8627|0
1619778600000|2021-04-30 10:30:00|8668.8|8631.3|8667.9|8630.4|8668.8|8631.3|8667.9|8630.4|0
1619778900000|2021-04-30 10:35:00|8667.4|8629.9|8660.2|8622.7|8667.4|8629.9|8659.7|8622.2|0
1619779200000|2021-04-30 10:40:00|8659.7|8622.2|8661.6|8624.1|8661.6|8624.1|8658.2|8620.7|0
1619779500000|2021-04-30 10:45:00|8661.1|8623.6|8660.7|8623.2|8661.1|8623.6|8658.7|8621.2|0
1619779800000|2021-04-30 10:50:00|8659.7|8622.2|8661.2|8623.7|8661.2|8623.7|8658.7|8621.2|0
1619780100000|2021-04-30 10:55:00|8660.2|8622.7|8661.7|8624.2|8661.7|8624.2|8660.2|8622.7|0
1619780400000|2021-04-30 11:00:00|8661.2|8623.7|8657.2|8619.7|8663.7|8626.2|8657.2|8619.7|0
1619780700000|2021-04-30 11:05:00|8654.8|8617.3|8646.6|8609.1|8654.8|8617.3|8645.1|8607.6|0
1619781000000|2021-04-30 11:10:00|8647.1|8609.6|8647.1|8609.6|8648.6|8611.1|8643.3|8605.8|0
1619781300000|2021-04-30 11:15:00|8647.2|8609.7|8667.6|8630.1|8667.6|8630.1|8647.2|8609.7|0
1619781600000|2021-04-30 11:20:00|8667.1|8629.6|8665.7|8628.2|8668.1|8630.6|8665.2|8627.7|0
1619781900000|2021-04-30 11:25:00|8665.4|8627.9|8657.8|8620.3|8665.4|8627.9|8657.8|8620.3|0
1619782500000|2021-04-30 11:35:00|8656.8|8619.3|8662.2|8624.7|8666.2|8628.7|8654.1|8616.6|0
1619782800000|2021-04-30 11:40:00|8662.7|8625.2|8664.7|8627.2|8665.2|8627.7|8662.7|8625.2|0
1619783100000|2021-04-30 11:45:00|8666.6|8629.1|8677.3|8639.8|8677.3|8639.8|8666.6|8629.1|0
1619783400000|2021-04-30 11:50:00|8676.8|8639.3|8668.6|8631.1|8677.3|8639.8|8668.6|8631.1|0
1619784000000|2021-04-30 12:00:00|8671.9|8634.4|8670|8632.5|8671.9|8634.4|8644.8|8607.3|0
1619784300000|2021-04-30 12:05:00|8671|8633.5|8668|8630.5|8671.9|8634.4|8655.4|8617.9|0
1619784600000|2021-04-30 12:10:00|8669.1|8631.6|8685|8647.5|8685|8647.5|8663.2|8625.7|0
1619784900000|2021-04-30 12:15:00|8682.6|8645.1|8679.7|8642.2|8696.4|8658.9|8679.7|8642.2|0
1619785200000|2021-04-30 12:20:00|8678.3|8640.8|8692.9|8655.4|8704.9|8667.4|8674.9|8637.4|0
1619785500000|2021-04-30 12:25:00|8694.9|8657.4|8697.9|8660.4|8703.4|8665.9|8690.9|8653.4|0
1619785800000|2021-04-30 12:30:00|8697.4|8659.9|8677.9|8640.4|8705.9|8668.4|8677.9|8640.4|0
1619786100000|2021-04-30 12:35:00|8678.8|8641.3|8691.4|8653.9|8703.9|8666.4|8678.3|8640.8|0
1619786400000|2021-04-30 12:40:00|8690.9|8653.4|8702.9|8665.4|8702.9|8665.4|8690.9|8653.4|0
1619786700000|2021-04-30 12:45:00|8702.4|8664.9|8710.4|8672.9|8710.4|8672.9|8698.9|8661.4|0
1619787000000|2021-04-30 12:50:00|8710.6|8673.1|8708.9|8671.4|8713.4|8675.9|8699.9|8662.4|0
1619787300000|2021-04-30 12:55:00|8709|8671.5|8717.5|8680|8717.9|8680.4|8708|8670.5|0
1619787600000|2021-04-30 13:00:00|8717|8679.5|8725.5|8688|8729|8691.5|8717|8679.5|0
1619787900000|2021-04-30 13:05:00|8720.5|8683|8750.5|8713|8756|8718.5|8714|8676.5|0
1619788200000|2021-04-30 13:10:00|8750.4|8712.9|8750.5|8713|8755.5|8718|8745|8707.5|0
1619788500000|2021-04-30 13:15:00|8750.4|8712.9|8815|8777.5|8819.5|8782|8747.5|8710|0
1619788800000|2021-04-30 13:20:00|8814.9|8777.4|8809.5|8772|8814.9|8777.4|8781|8743.5|0
1619789100000|2021-04-30 13:25:00|8809|8771.5|8781|8743.5|8810.5|8773|8777|8739.5|0
1619789400000|2021-04-30 13:30:00|8777.6|8740.1|8786|8748.5|8786.5|8749|8772.5|8735|0
1619789700000|2021-04-30 13:35:00|8786.5|8749|8809|8771.5|8818.5|8781|8786.5|8749|0
1619790000000|2021-04-30 13:40:00|8810|8772.5|8775|8737.5|8810.5|8773|8768|8730.5|0
1619790300000|2021-04-30 13:45:00|8774.5|8737|8778.5|8741|8788.5|8751|8770|8732.5|0
1619790600000|2021-04-30 13:50:00|8779|8741.5|8773.4|8735.9|8791|8753.5|8765|8727.5|0
1619790900000|2021-04-30 13:55:00|8772|8734.5|8775.5|8738|8789|8751.5|8770|8732.5|0
1619791200000|2021-04-30 14:00:00|8776|8738.5|8796.5|8759|8796.5|8759|8775.5|8738|0
1619791500000|2021-04-30 14:05:00|8798|8760.5|8801.5|8764|8803|8765.5|8778|8740.5|0
1619791800000|2021-04-30 14:10:00|8801|8763.5|8775|8737.5|8807.5|8770|8775|8737.5|0
1619792100000|2021-04-30 14:15:00|8774.5|8737|8758.5|8721|8777.1|8739.6|8752.1|8714.6|0
1619792400000|2021-04-30 14:20:00|8759|8721.5|8752|8714.5|8760|8722.5|8740|8702.5|0
1619792700000|2021-04-30 14:25:00|8751.5|8714|8787.5|8750|8787.5|8750|8742|8704.5|0
1619793000000|2021-04-30 14:30:00|8788|8750.5|8781.6|8744.1|8797|8759.5|8779.1|8741.6|0
1619793300000|2021-04-30 14:35:00|8781.8|8744.3|8804.1|8766.6|8814.6|8777.1|8781.8|8744.3|0
1619793600000|2021-04-30 14:40:00|8805.5|8768|8810.6|8773.1|8819.1|8781.6|8797.1|8759.6|0
1619793900000|2021-04-30 14:45:00|8810.5|8773|8838.6|8801.1|8850|8812.5|8809.6|8772.1|0
1619794200000|2021-04-30 14:50:00|8835.6|8798.1|8820.5|8805.5|8847.8|8810.3|8819.1|8790.1|0
1619794500000|2021-04-30 14:55:00|8820|8805|8830.7|8793.2|8844.1|8816.6|8817.6|8792.7|1
1619794800000|2021-04-30 15:00:00|8829.7|8792.2|8816.7|8779.2|8830.7|8793.2|8813.7|8776.2|0
1619795100000|2021-04-30 15:05:00|8815.6|8778.1|8813.1|8775.6|8818.7|8781.2|8807.2|8769.7|0
1619795400000|2021-04-30 15:10:00|8813.7|8776.2|8823.1|8785.6|8830.2|8792.7|8813.1|8775.6|0
1619795700000|2021-04-30 15:15:00|8822.6|8785.1|8811.7|8774.2|8824.2|8786.7|8805.2|8767.7|0
1619796000000|2021-04-30 15:20:00|8812|8774.5|8803.2|8765.7|8812|8774.5|8793.7|8756.2|0
1619796300000|2021-04-30 15:25:00|8803.1|8765.6|8782.2|8744.7|8803.2|8765.7|8782.1|8744.6|0
1619796600000|2021-04-30 15:30:00|8782.6|8745.1|8784.6|8747.1|8789.6|8752.1|8777.1|8739.6|0
1619796900000|2021-04-30 15:35:00|8784.7|8747.2|8798.6|8761.1|8805.1|8767.6|8784.7|8747.2|0
1619797200000|2021-04-30 15:40:00|8798.1|8760.6|8809.6|8772.1|8810.1|8772.6|8797.1|8759.6|0
1619797500000|2021-04-30 15:45:00|8809.7|8772.2|8813.6|8776.1|8813.6|8776.1|8802.1|8764.6|0
1619797800000|2021-04-30 15:50:00|8813.1|8775.6|8819.6|8782.1|8821.1|8783.6|8805.6|8768.1|0
1619798100000|2021-04-30 15:55:00|8819.1|8781.6|8819.6|8782.1|8823.1|8785.6|8814.1|8776.6|0
1619798400000|2021-04-30 16:00:00|8820.1|8782.6|8833.1|8795.6|8842.6|8805.1|8820.1|8782.6|0
1619798700000|2021-04-30 16:05:00|8830.6|8793.1|8850.6|8813.1|8850.6|8813.1|8830.1|8792.6|0
1619799000000|2021-04-30 16:10:00|8851.1|8813.6|8843.1|8805.6|8852.6|8815.1|8831.6|8794.1|0
1619799300000|2021-04-30 16:15:00|8847.1|8809.6|8843.1|8805.6|8855.1|8817.6|8842.6|8805.1|0
1619799600000|2021-04-30 16:20:00|8841.1|8803.6|8853.6|8816.1|8855.6|8818.1|8839.6|8802.1|0
1619799900000|2021-04-30 16:25:00|8854.1|8816.6|8852.1|8814.6|8854.1|8816.6|8842.6|8805.1|0
1619800200000|2021-04-30 16:30:00|8851.6|8814.1|8855.1|8817.6|8855.6|8818.1|8849.2|8811.7|0
1619800500000|2021-04-30 16:35:00|8854.7|8817.2|8851.2|8813.7|8858.7|8821.2|8849.7|8812.2|0
1619800800000|2021-04-30 16:40:00|8851.1|8813.6|8840.7|8803.2|8851.1|8813.6|8838.2|8800.7|0
1619801100000|2021-04-30 16:45:00|8840.2|8802.7|8835.2|8797.7|8840.7|8803.2|8831.3|8793.8|0
1619801400000|2021-04-30 16:50:00|8835.1|8797.6|8858.2|8820.7|8858.7|8821.2|8834.7|8797.2|0
1619801700000|2021-04-30 16:55:00|8857.7|8820.2|8850.7|8813.2|8859.2|8821.7|8843.8|8806.3|0
1619802000000|2021-04-30 17:00:00|8850.6|8813.1|8849.2|8811.7|8851.2|8813.7|8848.2|8810.7|0
1619802300000|2021-04-30 17:05:00|8849.7|8812.2|8859.2|8821.7|8859.7|8822.2|8849.2|8811.7|0
1619802600000|2021-04-30 17:10:00|8859.7|8822.2|8855.2|8817.7|8859.7|8822.2|8852.2|8814.7|0
1619802900000|2021-04-30 17:15:00|8854.7|8817.2|8857.2|8819.7|8857.2|8819.7|8846.2|8808.7|0
1619803200000|2021-04-30 17:20:00|8856.7|8819.2|8849.2|8811.7|8857.7|8820.2|8849.2|8811.7|0
1619803500000|2021-04-30 17:25:00|8848.2|8810.7|8838.2|8800.7|8848.7|8811.2|8838.2|8800.7|0
1619803800000|2021-04-30 17:30:00|8837.2|8799.7|8849.7|8812.2|8850.2|8812.7|8836.2|8798.7|0
1619804100000|2021-04-30 17:35:00|8850.2|8812.7|8842.7|8805.2|8850.2|8812.7|8841.2|8803.7|0
1619804400000|2021-04-30 17:40:00|8841.7|8804.2|8838.7|8801.2|8846.7|8809.2|8837.7|8800.2|0
1619804700000|2021-04-30 17:45:00|8838.6|8801.1|8831.7|8794.2|8838.6|8801.1|8819.2|8781.7|0
1619805000000|2021-04-30 17:50:00|8830.7|8793.2|8831.2|8793.7|8832.7|8795.2|8821.2|8783.7|0
1619805300000|2021-04-30 17:55:00|8831.3|8793.8|8823.2|8785.7|8834.7|8797.2|8823.2|8785.7|0
1619805600000|2021-04-30 18:00:00|8824.2|8786.7|8798.8|8761.3|8825.2|8787.7|8798.8|8761.3|0
1619805900000|2021-04-30 18:05:00|8798.7|8761.2|8793.8|8756.3|8820.3|8782.8|8790.8|8753.3|0
1619806200000|2021-04-30 18:10:00|8793.7|8756.2|8828.3|8790.8|8838.3|8800.8|8787.8|8750.3|0
1619806500000|2021-04-30 18:15:00|8829.3|8791.8|8847.3|8809.8|8847.3|8809.8|8817.8|8780.3|0
1620003600000|2021-05-03 01:00:00|8881.8|8844.3|8906.8|8869.3|8932.3|8894.8|8859.3|8821.8|0
1620003900000|2021-05-03 01:05:00|8906.3|8868.8|8886.8|8849.3|8906.3|8868.8|8879.3|8841.8|0
1620004200000|2021-05-03 01:10:00|8885.3|8847.8|8885.8|8848.3|8888.3|8850.8|8885.3|8847.8|0
1620004500000|2021-05-03 01:15:00|8885.3|8847.8|8858.3|8820.8|8885.3|8847.8|8856.4|8818.9|0
1620004800000|2021-05-03 01:20:00|8858.4|8820.9|8861.8|8824.3|8862.3|8824.8|8858.4|8820.9|0
1620005100000|2021-05-03 01:25:00|8862.3|8824.8|8862.3|8824.8|8862.3|8824.8|8862.3|8824.8|0
1620005400000|2021-05-03 01:30:00|8861.8|8824.3|8861.8|8824.3|8861.8|8824.3|8861.8|8824.3|0
1620005700000|2021-05-03 01:35:00|8861.3|8823.8|8851.8|8814.3|8861.3|8823.8|8849.3|8811.8|0
1620006000000|2021-05-03 01:40:00|8851.9|8814.4|8853.4|8815.9|8853.4|8815.9|8851.9|8814.4|0
1620006300000|2021-05-03 01:45:00|8851.9|8814.4|8846.4|8808.9|8851.9|8814.4|8846.4|8808.9|0
1620006600000|2021-05-03 01:50:00|8846.3|8808.8|8846.4|8808.9|8846.4|8808.9|8845.9|8808.4|0
1620007200000|2021-05-03 02:00:00|8845.9|8808.4|8845.9|8808.4|8846.4|8808.9|8845.9|8808.4|0
1620007500000|2021-05-03 02:05:00|8845.8|8808.3|8841.9|8804.4|8845.8|8808.3|8841.9|8804.4|0
1620007800000|2021-05-03 02:10:00|8841.6|8804.1|8826.4|8788.9|8841.6|8804.1|8826.4|8788.9|0
1620008100000|2021-05-03 02:15:00|8826.2|8788.7|8807.4|8769.9|8826.2|8788.7|8807.4|8769.9|0
1620008400000|2021-05-03 02:20:00|8806.9|8769.4|8803.4|8765.9|8806.9|8769.4|8803.4|8765.9|0
1620008700000|2021-05-03 02:25:00|8802.9|8765.4|8803.4|8765.9|8803.4|8765.9|8802.9|8765.4|0
1620009000000|2021-05-03 02:30:00|8803.9|8766.4|8803.4|8765.9|8803.9|8766.4|8803.4|8765.9|0
1620009300000|2021-05-03 02:35:00|8803.9|8766.4|8803.9|8766.4|8803.9|8766.4|8803.9|8766.4|0
1620009600000|2021-05-03 02:40:00|8801.4|8763.9|8800.4|8762.9|8804.4|8766.9|8797.4|8759.9|0
1620009900000|2021-05-03 02:45:00|8799.4|8761.9|8799.4|8761.9|8799.4|8761.9|8799.4|8761.9|0
1620010500000|2021-05-03 02:55:00|8799.3|8761.8|8794.4|8756.9|8799.3|8761.8|8794.4|8756.9|0
1620011400000|2021-05-03 03:10:00|8790.9|8753.4|8791.4|8753.9|8791.4|8753.9|8790.9|8753.4|0
1620011700000|2021-05-03 03:15:00|8791.5|8754|8791.5|8754|8791.5|8754|8791.5|8754|0
1620012600000|2021-05-03 03:30:00|8791.4|8753.9|8787|8749.5|8791.4|8753.9|8787|8749.5|0
1620013800000|2021-05-03 03:50:00|8788|8750.5|8788|8750.5|8788.5|8751|8788|8750.5|0
1620015000000|2021-05-03 04:10:00|8788.5|8751|8789|8751.5|8789|8751.5|8788.5|8751|0
1620015300000|2021-05-03 04:15:00|8788.5|8751|8788.5|8751|8788.5|8751|8788.5|8751|0
1620016200000|2021-05-03 04:30:00|8787|8749.5|8774|8736.5|8787|8749.5|8774|8736.5|0
1620016500000|2021-05-03 04:35:00|8771.5|8734|8771.5|8734|8771.5|8734|8771.5|8734|0
1620017100000|2021-05-03 04:45:00|8771|8733.5|8770.5|8733|8771|8733.5|8770.5|8733|0
1620017400000|2021-05-03 04:50:00|8770|8732.5|8770.1|8732.6|8770.5|8733|8770|8732.5|0
1620019500000|2021-05-03 05:25:00|8769.6|8732.1|8769.1|8731.6|8769.6|8732.1|8769.1|8731.6|0
1620019800000|2021-05-03 05:30:00|8769.6|8732.1|8783.6|8746.1|8789.1|8751.6|8767.6|8730.1|0
1620020100000|2021-05-03 05:35:00|8783.1|8745.6|8782.6|8745.1|8787.6|8750.1|8781.6|8744.1|0
1620020400000|2021-05-03 05:40:00|8783.1|8745.6|8781.6|8744.1|8783.1|8745.6|8781.6|8744.1|0
1620020700000|2021-05-03 05:45:00|8782.1|8744.6|8782.1|8744.6|8782.1|8744.6|8782.1|8744.6|0
1620021000000|2021-05-03 05:50:00|8782.4|8744.9|8797.6|8760.1|8798.6|8761.1|8782.4|8744.9|0
1620021600000|2021-05-03 06:00:00|8797.7|8760.2|8800.1|8762.6|8800.6|8763.1|8797.7|8760.2|0
1620021900000|2021-05-03 06:05:00|8799.1|8761.6|8800.6|8763.1|8804.1|8766.6|8799.1|8761.6|0
1620022200000|2021-05-03 06:10:00|8801.1|8763.6|8801.1|8763.6|8801.6|8764.1|8800.6|8763.1|0
1620022500000|2021-05-03 06:15:00|8800.6|8763.1|8802.6|8765.1|8802.6|8765.1|8800.6|8763.1|0
1620022800000|2021-05-03 06:20:00|8801.1|8763.6|8801.7|8764.2|8802.1|8764.6|8801.1|8763.6|0
1620023100000|2021-05-03 06:25:00|8801.6|8764.1|8803.2|8765.7|8803.2|8765.7|8801.2|8763.7|0
1620023400000|2021-05-03 06:30:00|8803.1|8765.6|8793.2|8755.7|8803.1|8765.6|8793.2|8755.7|0
1620023700000|2021-05-03 06:35:00|8793.7|8756.2|8786.2|8748.7|8793.7|8756.2|8784.2|8746.7|0
1620024000000|2021-05-03 06:40:00|8786.7|8749.2|8785.2|8747.7|8786.7|8749.2|8784.7|8747.2|0
1620024300000|2021-05-03 06:45:00|8784.7|8747.2|8787.7|8750.2|8787.7|8750.2|8784.7|8747.2|0
1620024600000|2021-05-03 06:50:00|8787.2|8749.7|8781.2|8743.7|8787.7|8750.2|8780.7|8743.2|0
1620024900000|2021-05-03 06:55:00|8780.7|8743.2|8783.7|8746.2|8784.2|8746.7|8780.7|8743.2|0
1620025200000|2021-05-03 07:00:00|8782.2|8744.7|8780.7|8743.2|8783.2|8745.7|8776.7|8739.2|0
1620025500000|2021-05-03 07:05:00|8781.2|8743.7|8790.2|8752.7|8791.7|8754.2|8779.2|8741.7|0
1620025800000|2021-05-03 07:10:00|8789.7|8752.2|8790.2|8752.7|8790.7|8753.2|8789.2|8751.7|0
1620026100000|2021-05-03 07:15:00|8789.7|8752.2|8793.2|8755.7|8795.7|8758.2|8789.2|8751.7|0
1620026400000|2021-05-03 07:20:00|8792.7|8755.2|8795.7|8758.2|8796.2|8758.7|8792.7|8755.2|0
1620026700000|2021-05-03 07:25:00|8796.2|8758.7|8795.2|8757.7|8796.2|8758.7|8794.7|8757.2|0
1620027000000|2021-05-03 07:30:00|8794.7|8757.2|8793.7|8756.2|8795.7|8758.2|8793.2|8755.7|0
1620027300000|2021-05-03 07:35:00|8793.2|8755.7|8792.7|8755.2|8793.7|8756.2|8790.2|8752.7|0
1620027600000|2021-05-03 07:40:00|8792.2|8754.7|8794.2|8756.7|8794.2|8756.7|8792.2|8754.7|0
1620027900000|2021-05-03 07:45:00|8792.2|8754.7|8833.7|8796.2|8834.2|8796.7|8792.2|8754.7|0
1620028200000|2021-05-03 07:50:00|8834.2|8796.7|8850.7|8813.2|8862.7|8825.2|8834.2|8796.7|0
1620028500000|2021-05-03 07:55:00|8850.2|8812.7|8845.8|8808.3|8854.2|8816.7|8843.7|8806.2|0
1620028800000|2021-05-03 08:00:00|8845.7|8808.2|8835.8|8798.3|8845.7|8808.2|8835.3|8797.8|0
1620029100000|2021-05-03 08:05:00|8835.3|8797.8|8834.3|8796.8|8835.8|8798.3|8834.3|8796.8|0
1620029400000|2021-05-03 08:10:00|8838.3|8800.8|8839.8|8802.3|8841.8|8804.3|8838.3|8800.8|0
1620029700000|2021-05-03 08:15:00|8832.3|8794.8|8824.3|8786.8|8834.3|8796.8|8824.3|8786.8|0
1620030000000|2021-05-03 08:20:00|8825.3|8787.8|8858.8|8821.3|8858.8|8821.3|8824.8|8787.3|0
1620030300000|2021-05-03 08:25:00|8859.8|8822.3|8869.3|8831.8|8870.3|8832.8|8859.3|8821.8|0
1620030600000|2021-05-03 08:30:00|8878.3|8840.8|8876.8|8839.3|8878.3|8840.8|8876.8|8839.3|0
1620030900000|2021-05-03 08:35:00|8877.3|8839.8|8878.3|8840.8|8878.8|8841.3|8877.3|8839.8|0
1620031200000|2021-05-03 08:40:00|8877.8|8840.3|8874.8|8837.3|8877.8|8840.3|8874.8|8837.3|0
1620031500000|2021-05-03 08:45:00|8874.3|8836.8|8871.3|8833.8|8874.3|8836.8|8871.3|8833.8|0
1620031800000|2021-05-03 08:50:00|8870.3|8832.8|8869.8|8832.3|8870.3|8832.8|8869.8|8832.3|0
1620032100000|2021-05-03 08:55:00|8870.3|8832.8|8870.8|8833.3|8870.8|8833.3|8863.3|8825.8|0
1620032400000|2021-05-03 09:00:00|8871.3|8833.8|8871.3|8833.8|8871.3|8833.8|8871.3|8833.8|0
1620032700000|2021-05-03 09:05:00|8870.8|8833.3|8871.3|8833.8|8876.8|8839.3|8870.8|8833.3|0
1620033000000|2021-05-03 09:10:00|8870.8|8833.3|8868.3|8830.8|8871.3|8833.8|8868.3|8830.8|0
1620033300000|2021-05-03 09:15:00|8868.8|8831.3|8868.8|8831.3|8869.3|8831.8|8868.3|8830.8|0
1620033600000|2021-05-03 09:20:00|8870.8|8833.3|8859.3|8821.8|8870.8|8833.3|8859.3|8821.8|0
1620033900000|2021-05-03 09:25:00|8858.8|8821.3|8859.3|8821.8|8859.3|8821.8|8858.8|8821.3|0
1620034200000|2021-05-03 09:30:00|8859.4|8821.9|8859.4|8821.9|8859.4|8821.9|8859.4|8821.9|0
1620035400000|2021-05-03 09:50:00|8856.9|8819.4|8856.4|8818.9|8856.9|8819.4|8856.4|8818.9|0
1620035700000|2021-05-03 09:55:00|8850.4|8812.9|8844.4|8806.9|8850.4|8812.9|8844.4|8806.9|0
1620036000000|2021-05-03 10:00:00|8843.4|8805.9|8838.4|8800.9|8843.4|8805.9|8838.4|8800.9|0
1620036300000|2021-05-03 10:05:00|8842.9|8805.4|8844.4|8806.9|8844.4|8806.9|8842.9|8805.4|0
1620036900000|2021-05-03 10:15:00|8842.9|8805.4|8853.4|8815.9|8853.9|8816.4|8842.9|8805.4|0
1620037200000|2021-05-03 10:20:00|8852.9|8815.4|8852.9|8815.4|8852.9|8815.4|8852.9|8815.4|0
1620037500000|2021-05-03 10:25:00|8851.9|8814.4|8831.4|8793.9|8851.9|8814.4|8831.4|8793.9|0
1620037800000|2021-05-03 10:30:00|8830.4|8792.9|8827.9|8790.4|8830.9|8793.4|8827.9|8790.4|0
1620038100000|2021-05-03 10:35:00|8828|8790.5|8831.4|8793.9|8831.4|8793.9|8828|8790.5|0
1620038400000|2021-05-03 10:40:00|8830.9|8793.4|8830.9|8793.4|8830.9|8793.4|8830.9|8793.4|0
1620038700000|2021-05-03 10:45:00|8831.2|8793.7|8835.4|8797.9|8845.4|8807.9|8831.2|8793.7|0
1620039000000|2021-05-03 10:50:00|8834.9|8797.4|8832.9|8795.4|8834.9|8797.4|8832.9|8795.4|0
1620039300000|2021-05-03 10:55:00|8832.4|8794.9|8832.4|8794.9|8832.9|8795.4|8832.4|8794.9|0
1620039600000|2021-05-03 11:00:00|8831.9|8794.4|8833.9|8796.4|8833.9|8796.4|8831.4|8793.9|0
1620039900000|2021-05-03 11:05:00|8834|8796.5|8837.5|8800|8837.5|8800|8834|8796.5|0
1620040200000|2021-05-03 11:10:00|8839.5|8802|8839|8801.5|8839.5|8802|8839|8801.5|0
1620040500000|2021-05-03 11:15:00|8841.5|8804|8852|8814.5|8854.5|8817|8841.5|8804|0
1620040800000|2021-05-03 11:20:00|8851.5|8814|8852.5|8815|8853.5|8816|8851.5|8814|0
1620041100000|2021-05-03 11:25:00|8852|8814.5|8854.5|8817|8854.5|8817|8852|8814.5|0
1620041400000|2021-05-03 11:30:00|8855.5|8818|8841|8803.5|8855.5|8818|8841|8803.5|0
1620041700000|2021-05-03 11:35:00|8841.5|8804|8836|8798.5|8841.5|8804|8832|8794.5|0
1620042000000|2021-05-03 11:40:00|8835|8797.5|8836.5|8799|8836.5|8799|8835|8797.5|0
1620042300000|2021-05-03 11:45:00|8837|8799.5|8836.5|8799|8837|8799.5|8836.5|8799|0
1620042600000|2021-05-03 11:50:00|8839|8801.5|8864|8826.5|8865|8827.5|8839|8801.5|0
1620042900000|2021-05-03 11:55:00|8858|8820.5|8839|8801.5|8859.9|8822.4|8839|8801.5|0
1620043200000|2021-05-03 12:00:00|8838|8800.5|8848.5|8811|8852|8814.5|8834|8796.5|0
1620043500000|2021-05-03 12:05:00|8845.5|8808|8848.5|8811|8872|8834.5|8841.5|8804|0
1620043800000|2021-05-03 12:10:00|8848|8810.5|8846.5|8809|8851|8813.5|8842.6|8805.1|0
1620044100000|2021-05-03 12:15:00|8844|8806.5|8832.5|8795|8851|8813.5|8829|8791.5|0
1620044400000|2021-05-03 12:20:00|8835.5|8798|8814.1|8776.6|8844.5|8807|8807.5|8770|0
1620044700000|2021-05-03 12:25:00|8816|8778.5|8790.5|8753|8816|8778.5|8783.6|8746.1|0
1620045000000|2021-05-03 12:30:00|8791|8753.5|8790|8752.5|8797.5|8760|8783.5|8746|0
1620045300000|2021-05-03 12:35:00|8788.5|8751|8771.6|8734.1|8808|8770.5|8770.1|8732.6|0
1620045600000|2021-05-03 12:40:00|8772.6|8735.1|8780.6|8743.1|8784.6|8747.1|8768.1|8730.6|0
1620045900000|2021-05-03 12:45:00|8781.6|8744.1|8781.6|8744.1|8789.1|8751.6|8772.6|8735.1|0
1620046200000|2021-05-03 12:50:00|8781.1|8743.6|8793.1|8755.6|8797.6|8760.1|8778.1|8740.6|0
1620046500000|2021-05-03 12:55:00|8791.1|8753.6|8791.6|8754.1|8806.1|8768.6|8791.1|8753.6|0
1620046800000|2021-05-03 13:00:00|8793.1|8755.6|8815.6|8778.1|8822.1|8784.6|8793.1|8755.6|0
1620047100000|2021-05-03 13:05:00|8814.6|8777.1|8820.1|8782.6|8821.6|8784.1|8804.1|8766.6|0
1620047400000|2021-05-03 13:10:00|8820.6|8783.1|8866.1|8828.6|8866.1|8828.6|8818.6|8781.1|0
1620047700000|2021-05-03 13:15:00|8865.6|8828.1|8879.1|8841.6|8879.1|8841.6|8860.1|8822.6|0
1620048000000|2021-05-03 13:20:00|8878.1|8840.6|8873.6|8836.1|8879.6|8842.1|8873.1|8835.6|0
1620048300000|2021-05-03 13:25:00|8875.6|8838.1|8863.6|8826.1|8886.1|8848.6|8859.1|8821.6|0
1620048600000|2021-05-03 13:30:00|8861.6|8824.1|8859.6|8822.1|8867.1|8829.6|8850.1|8812.6|0
1620048900000|2021-05-03 13:35:00|8858.1|8820.6|8839.6|8802.1|8865.6|8828.1|8829.6|8792.1|0
1620049200000|2021-05-03 13:40:00|8837.6|8800.1|8863.6|8826.1|8863.6|8826.1|8823.1|8785.6|0
1620049500000|2021-05-03 13:45:00|8863.1|8825.6|8859.6|8822.1|8863.1|8825.6|8847.1|8809.6|0
1620049800000|2021-05-03 13:50:00|8858.6|8821.1|8866.6|8829.1|8875.1|8837.6|8854.1|8816.6|0
1620050100000|2021-05-03 13:55:00|8866.7|8829.2|8849.6|8812.1|8867.6|8830.1|8848.1|8810.6|0
1620050400000|2021-05-03 14:00:00|8849.1|8811.6|8856.1|8818.6|8864.6|8827.1|8847.6|8810.1|0
1620050700000|2021-05-03 14:05:00|8855.6|8818.1|8822.6|8785.1|8855.6|8818.1|8815.1|8777.6|0
1620051000000|2021-05-03 14:10:00|8818.1|8780.6|8805.7|8768.2|8819.6|8782.1|8793.6|8756.1|0
1620051300000|2021-05-03 14:15:00|8806.2|8768.7|8789.7|8752.2|8815.1|8777.6|8787.7|8750.2|0
1620051600000|2021-05-03 14:20:00|8790.2|8752.7|8789.7|8752.2|8796.7|8759.2|8784.7|8747.2|0
1620051900000|2021-05-03 14:25:00|8789.2|8751.7|8809.7|8772.2|8809.7|8772.2|8787.7|8750.2|0
1620052200000|2021-05-03 14:30:00|8810.2|8772.7|8822.6|8785.1|8824.2|8786.7|8804.2|8766.7|0
1620052500000|2021-05-03 14:35:00|8821.2|8783.7|8839.7|8802.2|8842.7|8805.2|8821.2|8783.7|0
1620052800000|2021-05-03 14:40:00|8841.2|8803.7|8833.7|8796.2|8849.2|8811.7|8825.2|8787.7|0
1620053100000|2021-05-03 14:45:00|8833.2|8795.7|8826.2|8788.7|8836.2|8798.7|8821.7|8784.2|0
1620053400000|2021-05-03 14:50:00|8825.7|8788.2|8827.2|8789.7|8828.2|8790.7|8814.2|8776.7|0
1620053700000|2021-05-03 14:55:00|8826.7|8789.2|8825.2|8787.7|8832.7|8795.2|8822.2|8784.7|0
1620054000000|2021-05-03 15:00:00|8823.2|8785.7|8822.2|8784.7|8828.7|8791.2|8818.7|8781.2|0
1620054300000|2021-05-03 15:05:00|8823.2|8785.7|8829.7|8792.2|8833.7|8796.2|8811.2|8773.7|0
1620054600000|2021-05-03 15:10:00|8830.2|8792.7|8828.7|8791.2|8837.2|8799.7|8827.7|8790.2|0
1620054900000|2021-05-03 15:15:00|8828.2|8790.7|8845.2|8807.7|8845.7|8808.2|8823.2|8785.7|0
1620055200000|2021-05-03 15:20:00|8845.7|8808.2|8853.7|8816.2|8860.2|8822.7|8844.7|8807.2|0
1620055500000|2021-05-03 15:25:00|8852.7|8815.2|8850.2|8812.7|8852.7|8815.2|8841.2|8803.7|0
1620055800000|2021-05-03 15:30:00|8849.7|8812.2|8840.7|8803.2|8849.7|8812.2|8835.8|8798.3|0
1620056100000|2021-05-03 15:35:00|8841.2|8803.7|8819.7|8782.2|8843.2|8805.7|8815.2|8777.7|0
1620056400000|2021-05-03 15:40:00|8819.8|8782.3|8812.2|8774.7|8827.7|8790.2|8803.7|8766.2|0
1620056700000|2021-05-03 15:45:00|8811.7|8774.2|8805.8|8768.3|8818.2|8780.7|8802.8|8765.3|0
1620057000000|2021-05-03 15:50:00|8804.3|8766.8|8794.3|8756.8|8804.3|8766.8|8793.8|8756.3|0
1620057300000|2021-05-03 15:55:00|8793.3|8755.8|8809.8|8772.3|8811.3|8773.8|8792.8|8755.3|0
1620057600000|2021-05-03 16:00:00|8809.3|8771.8|8794.8|8757.3|8813.3|8775.8|8794.8|8757.3|0
1620057900000|2021-05-03 16:05:00|8794.3|8756.8|8793.8|8756.3|8796.8|8759.3|8792.8|8755.3|0
1620058200000|2021-05-03 16:10:00|8794.3|8756.8|8818.3|8780.8|8818.7|8781.2|8794.3|8756.8|0
1620058500000|2021-05-03 16:15:00|8818.8|8781.3|8799.8|8762.3|8818.8|8781.3|8799.8|8762.3|0
1620058800000|2021-05-03 16:20:00|8799.9|8762.4|8813.3|8775.8|8818.8|8781.3|8791.8|8754.3|0
1620059100000|2021-05-03 16:25:00|8810.3|8772.8|8788.3|8750.8|8810.3|8772.8|8787.8|8750.3|0
1620059400000|2021-05-03 16:30:00|8791.3|8753.8|8793.8|8756.3|8797.8|8760.3|8789.8|8752.3|0
1620059700000|2021-05-03 16:35:00|8789.8|8752.3|8793.3|8755.8|8795.3|8757.8|8784.9|8747.4|0
1620060000000|2021-05-03 16:40:00|8792.8|8755.3|8799.8|8762.3|8800.3|8762.8|8789.3|8751.8|0
1620060300000|2021-05-03 16:45:00|8799.3|8761.8|8786.3|8748.8|8799.3|8761.8|8785.8|8748.3|0
1620060600000|2021-05-03 16:50:00|8784.8|8747.3|8790.3|8752.8|8791.8|8754.3|8780.8|8743.3|0
1620060900000|2021-05-03 16:55:00|8790.4|8752.9|8785.8|8748.3|8794.8|8757.3|8780.8|8743.3|0
1620061200000|2021-05-03 17:00:00|8786.3|8748.8|8782.3|8744.8|8786.3|8748.8|8780.3|8742.8|0
1620061500000|2021-05-03 17:05:00|8781.8|8744.3|8798.3|8760.8|8799.8|8762.3|8781.3|8743.8|0
1620061800000|2021-05-03 17:10:00|8795.4|8757.9|8804.8|8767.3|8807.8|8770.3|8795.3|8757.8|0
1620062100000|2021-05-03 17:15:00|8803.3|8765.8|8809.4|8771.9|8815.8|8778.3|8794.8|8757.3|0
1620062400000|2021-05-03 17:20:00|8806.9|8769.4|8816.4|8778.9|8816.4|8778.9|8803.4|8765.9|0
1620062700000|2021-05-03 17:25:00|8815.9|8778.4|8802.4|8764.9|8817.9|8780.4|8799.4|8761.9|0
1620063000000|2021-05-03 17:30:00|8802.9|8765.4|8799.4|8761.9|8809.3|8771.8|8798.9|8761.4|0
1620063300000|2021-05-03 17:35:00|8798.9|8761.4|8804.4|8766.9|8804.4|8766.9|8789.9|8752.4|0
1620063600000|2021-05-03 17:40:00|8803.4|8765.9|8808.9|8771.4|8809.9|8772.4|8795.4|8757.9|0
1620063900000|2021-05-03 17:45:00|8808.4|8770.9|8804.4|8766.9|8810.4|8772.9|8796.4|8758.9|0
1620064200000|2021-05-03 17:50:00|8803.9|8766.4|8786.9|8749.4|8804.4|8766.9|8781.4|8743.9|0
1620064500000|2021-05-03 17:55:00|8785.9|8748.4|8785.4|8747.9|8791.4|8753.9|8782.4|8744.9|0
1620064800000|2021-05-03 18:00:00|8786.9|8749.4|8795.9|8758.4|8798.4|8760.9|8782.9|8745.4|0
1620065100000|2021-05-03 18:05:00|8796.4|8758.9|8795.9|8758.4|8809.9|8772.4|8790.4|8752.9|0
1620065400000|2021-05-03 18:10:00|8797.4|8759.9|8798.9|8761.4|8811.4|8773.9|8783.4|8745.9|0
1620065700000|2021-05-03 18:15:00|8798.4|8760.9|8819.4|8781.9|8820.4|8782.9|8798.4|8760.9|0
1620090000000|2021-05-04 01:00:00|8823.3|8785.8|8811.3|8773.8|8823.3|8785.8|8806.3|8768.8|0
1620090300000|2021-05-04 01:05:00|8807.8|8770.3|8796.9|8759.4|8807.8|8770.3|8796.9|8759.4|0
1620090900000|2021-05-04 01:15:00|8795.9|8758.4|8789.9|8752.4|8795.9|8758.4|8787.4|8749.9|0
1620091200000|2021-05-04 01:20:00|8789.4|8751.9|8786.4|8748.9|8789.4|8751.9|8786.4|8748.9|0
1620091500000|2021-05-04 01:25:00|8785.9|8748.4|8785.9|8748.4|8785.9|8748.4|8785.9|8748.4|0
1620092100000|2021-05-04 01:35:00|8785.4|8747.9|8788.4|8750.9|8788.4|8750.9|8785.4|8747.9|0
1620092400000|2021-05-04 01:40:00|8789.9|8752.4|8789.4|8751.9|8789.9|8752.4|8781.9|8744.4|0
1620092700000|2021-05-04 01:45:00|8789.9|8752.4|8789.9|8752.4|8789.9|8752.4|8789.9|8752.4|0
1620093600000|2021-05-04 02:00:00|8789.4|8751.9|8789.4|8751.9|8789.4|8751.9|8789.4|8751.9|0
1620093900000|2021-05-04 02:05:00|8788.9|8751.4|8791.9|8754.4|8792.4|8754.9|8788.9|8751.4|0
1620094200000|2021-05-04 02:10:00|8784.9|8747.4|8793.9|8756.4|8793.9|8756.4|8784.9|8747.4|0
1620095400000|2021-05-04 02:30:00|8791.9|8754.4|8791.9|8754.4|8792.4|8754.9|8790.9|8753.4|0
1620096000000|2021-05-04 02:40:00|8792|8754.5|8791.5|8754|8792.5|8755|8791|8753.5|0
1620096300000|2021-05-04 02:45:00|8791|8753.5|8791|8753.5|8791|8753.5|8791|8753.5|0
1620096600000|2021-05-04 02:50:00|8791.5|8754|8791|8753.5|8791.5|8754|8791|8753.5|0
1620096900000|2021-05-04 02:55:00|8791.5|8754|8791.5|8754|8791.5|8754|8791|8753.5|0
1620097200000|2021-05-04 03:00:00|8791|8753.5|8793|8755.5|8799|8761.5|8791|8753.5|0
1620097800000|2021-05-04 03:10:00|8792.5|8755|8792.5|8755|8793|8755.5|8792.5|8755|0
1620098100000|2021-05-04 03:15:00|8793|8755.5|8794.5|8757|8794.5|8757|8792.5|8755|0
1620098700000|2021-05-04 03:25:00|8795|8757.5|8794.5|8757|8795|8757.5|8794.5|8757|0
1620099000000|2021-05-04 03:30:00|8793|8755.5|8793|8755.5|8793|8755.5|8793|8755.5|0
1620099600000|2021-05-04 03:40:00|8793.5|8756|8795|8757.5|8795|8757.5|8793.5|8756|0
1620099900000|2021-05-04 03:45:00|8795.5|8758|8795|8757.5|8795.5|8758|8795|8757.5|0
1620101100000|2021-05-04 04:05:00|8792.5|8755|8792.5|8755|8792.5|8755|8792.5|8755|0
1620101400000|2021-05-04 04:10:00|8792|8754.5|8792.6|8755.1|8792.6|8755.1|8791|8753.5|0
1620103200000|2021-05-04 04:40:00|8792.1|8754.6|8786.1|8748.6|8792.1|8754.6|8784.6|8747.1|0
1620103500000|2021-05-04 04:45:00|8784.6|8747.1|8787.6|8750.1|8790.1|8752.6|8783.6|8746.1|0
1620103800000|2021-05-04 04:50:00|8788.1|8750.6|8788.1|8750.6|8788.1|8750.6|8788.1|8750.6|0
1620104400000|2021-05-04 05:00:00|8789.6|8752.1|8789.6|8752.1|8789.6|8752.1|8789.6|8752.1|0
1620105000000|2021-05-04 05:10:00|8790.1|8752.6|8790.1|8752.6|8790.1|8752.6|8790.1|8752.6|0
1620105300000|2021-05-04 05:15:00|8789.6|8752.1|8789.6|8752.1|8789.6|8752.1|8789.1|8751.6|0
1620105600000|2021-05-04 05:20:00|8790.1|8752.6|8798.6|8761.1|8798.6|8761.1|8790.1|8752.6|0
1620105900000|2021-05-04 05:25:00|8796.1|8758.6|8797.1|8759.6|8797.1|8759.6|8795.1|8757.6|0
1620106500000|2021-05-04 05:35:00|8796.6|8759.1|8796.6|8759.1|8796.6|8759.1|8796.6|8759.1|0
1620106800000|2021-05-04 05:40:00|8796.7|8759.2|8797.1|8759.6|8797.1|8759.6|8796.7|8759.2|0
1620107100000|2021-05-04 05:45:00|8797.2|8759.7|8797.2|8759.7|8797.2|8759.7|8797.2|8759.7|0
1620107400000|2021-05-04 05:50:00|8797.7|8760.2|8797.7|8760.2|8797.7|8760.2|8797.2|8759.7|0
1620108000000|2021-05-04 06:00:00|8798.2|8760.7|8796.7|8759.2|8798.2|8760.7|8796.7|8759.2|0
1620108300000|2021-05-04 06:05:00|8797.7|8760.2|8796.2|8758.7|8797.7|8760.2|8795.2|8757.7|0
1620108600000|2021-05-04 06:10:00|8795.7|8758.2|8796.2|8758.7|8796.2|8758.7|8795.7|8758.2|0
1620108900000|2021-05-04 06:15:00|8796.7|8759.2|8796.7|8759.2|8797.2|8759.7|8796.2|8758.7|0
1620109200000|2021-05-04 06:20:00|8796.2|8758.7|8798.2|8760.7|8798.2|8760.7|8796.2|8758.7|0
1620109800000|2021-05-04 06:30:00|8799.2|8761.7|8799.2|8761.7|8799.2|8761.7|8799.2|8761.7|0
1620110100000|2021-05-04 06:35:00|8799.7|8762.2|8799.2|8761.7|8799.7|8762.2|8798.7|8761.2|0
1620110400000|2021-05-04 06:40:00|8799.7|8762.2|8799.7|8762.2|8799.7|8762.2|8799.7|8762.2|0
1620110700000|2021-05-04 06:45:00|8798.7|8761.2|8798.7|8761.2|8798.7|8761.2|8798.7|8761.2|0
1620111300000|2021-05-04 06:55:00|8797.2|8759.7|8797.2|8759.7|8797.2|8759.7|8797.2|8759.7|0
1620111600000|2021-05-04 07:00:00|8796.7|8759.2|8799.7|8762.2|8799.7|8762.2|8796.7|8759.2|0
1620111900000|2021-05-04 07:05:00|8799.8|8762.3|8808.2|8770.7|8811.2|8773.7|8799.8|8762.3|0
1620112200000|2021-05-04 07:10:00|8807.2|8769.7|8809.2|8771.7|8810.2|8772.7|8806.2|8768.7|0
1620112500000|2021-05-04 07:15:00|8808.7|8771.2|8812.7|8775.2|8812.7|8775.2|8808.7|8771.2|0
1620112800000|2021-05-04 07:20:00|8813.2|8775.7|8814.3|8776.8|8817.3|8779.8|8811.3|8773.8|0
1620113100000|2021-05-04 07:25:00|8813.8|8776.3|8815.3|8777.8|8815.3|8777.8|8809.3|8771.8|0
1620113400000|2021-05-04 07:30:00|8815.8|8778.3|8816.8|8779.3|8816.8|8779.3|8815.8|8778.3|0
1620113700000|2021-05-04 07:35:00|8816.3|8778.8|8816.3|8778.8|8816.3|8778.8|8816.3|8778.8|0
1620114300000|2021-05-04 07:45:00|8816.8|8779.3|8816.8|8779.3|8816.8|8779.3|8816.3|8778.8|0
1620114600000|2021-05-04 07:50:00|8815.3|8777.8|8818.3|8780.8|8819.8|8782.3|8815.3|8777.8|0
1620114900000|2021-05-04 07:55:00|8817.8|8780.3|8818.3|8780.8|8818.3|8780.8|8817.8|8780.3|0
1620115500000|2021-05-04 08:05:00|8818.8|8781.3|8818.8|8781.3|8818.8|8781.3|8818.8|8781.3|0
1620115800000|2021-05-04 08:10:00|8819.3|8781.8|8818.3|8780.8|8819.3|8781.8|8817.3|8779.8|0
1620116100000|2021-05-04 08:15:00|8817.8|8780.3|8838.3|8800.8|8842.8|8805.3|8817.8|8780.3|0
1620116400000|2021-05-04 08:20:00|8839.3|8801.8|8844.3|8806.8|8845.3|8807.8|8839.3|8801.8|0
1620116700000|2021-05-04 08:25:00|8844.8|8807.3|8835.8|8798.3|8844.8|8807.3|8835.8|8798.3|0
1620117000000|2021-05-04 08:30:00|8831.8|8794.3|8827.3|8789.8|8831.8|8794.3|8827.3|8789.8|0
1620117300000|2021-05-04 08:35:00|8827.8|8790.3|8827.8|8790.3|8827.8|8790.3|8827.8|8790.3|0
1620117600000|2021-05-04 08:40:00|8828.3|8790.8|8829.3|8791.8|8829.3|8791.8|8814.8|8777.3|0
1620117900000|2021-05-04 08:45:00|8829.8|8792.3|8834.8|8797.3|8834.8|8797.3|8829.8|8792.3|0
1620118200000|2021-05-04 08:50:00|8835.3|8797.8|8837.9|8800.4|8838.3|8800.8|8835.3|8797.8|0
1620118500000|2021-05-04 08:55:00|8838.4|8800.9|8828.9|8791.4|8838.4|8800.9|8828.9|8791.4|0
1620118800000|2021-05-04 09:00:00|8830.4|8792.9|8830.4|8792.9|8830.4|8792.9|8830.4|8792.9|0
1620119100000|2021-05-04 09:05:00|8829.9|8792.4|8815.9|8778.4|8829.9|8792.4|8815.9|8778.4|0
1620119400000|2021-05-04 09:10:00|8814.9|8777.4|8798.9|8761.4|8814.9|8777.4|8796.9|8759.4|0
1620119700000|2021-05-04 09:15:00|8797.9|8760.4|8794.4|8756.9|8798.4|8760.9|8794.4|8756.9|0
1620120000000|2021-05-04 09:20:00|8794.9|8757.4|8773.9|8736.4|8795.9|8758.4|8772.9|8735.4|0
1620120300000|2021-05-04 09:25:00|8773.4|8735.9|8764.4|8726.9|8774.4|8736.9|8754.9|8717.4|0
1620120600000|2021-05-04 09:30:00|8766.4|8728.9|8769.9|8732.4|8769.9|8732.4|8766.4|8728.9|0
1620120900000|2021-05-04 09:35:00|8767.9|8730.4|8768.4|8730.9|8768.4|8730.9|8767.9|8730.4|0
1620121200000|2021-05-04 09:40:00|8769.4|8731.9|8772.9|8735.4|8772.9|8735.4|8769.4|8731.9|0
1620121500000|2021-05-04 09:45:00|8773.4|8735.9|8776.4|8738.9|8776.4|8738.9|8773.4|8735.9|0
1620121800000|2021-05-04 09:50:00|8776.9|8739.4|8775.4|8737.9|8776.9|8739.4|8774.9|8737.4|0
1620122100000|2021-05-04 09:55:00|8775.9|8738.4|8775.9|8738.4|8775.9|8738.4|8775.4|8737.9|0
1620122400000|2021-05-04 10:00:00|8775.4|8737.9|8775.9|8738.4|8776.9|8739.4|8774.9|8737.4|0
1620122700000|2021-05-04 10:05:00|8768.4|8730.9|8770.4|8732.9|8770.4|8732.9|8768.4|8730.9|0
1620123000000|2021-05-04 10:10:00|8769.9|8732.4|8766.9|8729.4|8770.4|8732.9|8766.9|8729.4|0
1620123300000|2021-05-04 10:15:00|8766.4|8728.9|8759.9|8722.4|8766.9|8729.4|8759.4|8721.9|0
1620123600000|2021-05-04 10:20:00|8757.4|8719.9|8768.9|8731.4|8769.9|8732.4|8757.4|8719.9|0
1620123900000|2021-05-04 10:25:00|8769.9|8732.4|8771|8733.5|8771|8733.5|8769.4|8731.9|0
1620124200000|2021-05-04 10:30:00|8772.5|8735|8773|8735.5|8773|8735.5|8772.5|8735|0
1620124500000|2021-05-04 10:35:00|8773.5|8736|8788.5|8751|8791|8753.5|8773.5|8736|0
1620125100000|2021-05-04 10:45:00|8793|8755.5|8799.5|8762|8799.5|8762|8793|8755.5|0
1620125400000|2021-05-04 10:50:00|8801|8763.5|8800|8762.5|8802|8764.5|8798.5|8761|0
1620125700000|2021-05-04 10:55:00|8799.5|8762|8792.5|8755|8799.5|8762|8792|8754.5|0
1620126000000|2021-05-04 11:00:00|8793|8755.5|8794.5|8757|8794.5|8757|8793|8755.5|0
1620126300000|2021-05-04 11:05:00|8800|8762.5|8805|8767.5|8805|8767.5|8800|8762.5|0
1620126600000|2021-05-04 11:10:00|8813.5|8776|8820|8782.5|8826.5|8789|8809.5|8772|0
1620126900000|2021-05-04 11:15:00|8820.5|8783|8824.5|8787|8824.5|8787|8820.5|8783|0
1620127200000|2021-05-04 11:20:00|8826|8788.5|8827|8789.5|8831|8793.5|8825.5|8788|0
1620128100000|2021-05-04 11:35:00|8823|8785.5|8820.5|8783|8823|8785.5|8820|8782.5|0
1620128400000|2021-05-04 11:40:00|8816.5|8779|8812|8774.5|8816.5|8779|8812|8774.5|0
1620128700000|2021-05-04 11:45:00|8811|8773.5|8798|8760.5|8811|8773.5|8798|8760.5|0
1620129000000|2021-05-04 11:50:00|8795.5|8758|8795.5|8758|8795.5|8758|8795.5|8758|0
1620129300000|2021-05-04 11:55:00|8793|8755.5|8783.5|8746|8793|8755.5|8783.5|8746|0
1620129600000|2021-05-04 12:00:00|8779|8741.5|8769.1|8731.6|8780|8742.5|8759.1|8721.6|0
1620129900000|2021-05-04 12:05:00|8767.1|8729.6|8739.1|8701.6|8767.1|8729.6|8737.6|8700.1|0
1620130200000|2021-05-04 12:10:00|8738.6|8701.1|8725.1|8687.6|8738.6|8701.1|8721.6|8684.1|0
1620130500000|2021-05-04 12:15:00|8724.6|8687.1|8734.1|8696.6|8739.6|8702.1|8722.6|8685.1|0
1620130800000|2021-05-04 12:20:00|8735.6|8698.1|8724.6|8687.1|8737.1|8699.6|8721.1|8683.6|0
1620131100000|2021-05-04 12:25:00|8723.1|8685.6|8711.6|8674.1|8729.6|8692.1|8710.1|8672.6|0
1620131400000|2021-05-04 12:30:00|8710.1|8672.6|8721.6|8684.1|8724.6|8687.1|8699.6|8662.1|0
1620131700000|2021-05-04 12:35:00|8720.1|8682.6|8728.1|8690.6|8732.1|8694.6|8720.1|8682.6|0
1620132000000|2021-05-04 12:40:00|8730.6|8693.1|8754.6|8717.1|8757.6|8720.1|8730.1|8692.6|0
1620132300000|2021-05-04 12:45:00|8758.6|8721.1|8748.6|8711.1|8758.6|8721.1|8748.1|8710.6|0
1620132600000|2021-05-04 12:50:00|8749.6|8712.1|8735.1|8697.6|8752.1|8714.6|8729.1|8691.6|0
1620132900000|2021-05-04 12:55:00|8736.1|8698.6|8728.6|8691.1|8743.1|8705.6|8724.6|8687.1|0
1620133200000|2021-05-04 13:00:00|8730.6|8693.1|8723.6|8686.1|8732.6|8695.1|8720.6|8683.1|0
1620133500000|2021-05-04 13:05:00|8723.1|8685.6|8715.1|8677.6|8725.6|8688.1|8712.1|8674.6|0
1620133800000|2021-05-04 13:10:00|8714.6|8677.1|8726.1|8688.6|8728.1|8690.6|8711.6|8674.1|0
1620134100000|2021-05-04 13:15:00|8725.6|8688.1|8734.6|8697.1|8735.6|8698.1|8719.6|8682.1|0
1620134400000|2021-05-04 13:20:00|8734.1|8696.6|8743.6|8706.1|8743.6|8706.1|8733.1|8695.6|0
1620134700000|2021-05-04 13:25:00|8743.1|8705.6|8753.1|8715.6|8754.6|8717.1|8739.1|8701.6|0
1620135000000|2021-05-04 13:30:00|8751.6|8714.1|8781.7|8744.2|8784.6|8747.1|8751.6|8714.1|0
1620135300000|2021-05-04 13:35:00|8781.6|8744.1|8786.7|8749.2|8799.2|8761.7|8777.7|8740.2|0
1620135600000|2021-05-04 13:40:00|8788.2|8750.7|8781.2|8743.7|8791.2|8753.7|8771.7|8734.2|0
1620135900000|2021-05-04 13:45:00|8780.1|8742.6|8772.2|8734.7|8781.2|8743.7|8766.7|8729.2|0
1620136200000|2021-05-04 13:50:00|8772.7|8735.2|8782.7|8745.2|8782.7|8745.2|8766.7|8729.2|0
1620136500000|2021-05-04 13:55:00|8783.7|8746.2|8781.2|8743.7|8791.2|8753.7|8778.7|8741.2|0
1620136800000|2021-05-04 14:00:00|8780.7|8743.2|8756.7|8719.2|8807.7|8770.2|8755.7|8718.2|0
1620137100000|2021-05-04 14:05:00|8757.2|8719.7|8759.7|8722.2|8762.7|8725.2|8745.7|8708.2|0
1620137400000|2021-05-04 14:10:00|8759.2|8721.7|8731.2|8693.7|8759.2|8721.7|8731.2|8693.7|0
1620137700000|2021-05-04 14:15:00|8727.7|8690.2|8724.2|8686.7|8730.7|8693.2|8719.7|8682.2|0
1620138000000|2021-05-04 14:20:00|8724.7|8687.2|8744.2|8706.7|8745.7|8708.2|8719.2|8681.7|0
1620138300000|2021-05-04 14:25:00|8743.2|8705.7|8740.7|8703.2|8753.2|8715.7|8738.7|8701.2|0
1620138600000|2021-05-04 14:30:00|8741.7|8704.2|8724.2|8686.7|8745.2|8707.7|8721.2|8683.7|0
1620138900000|2021-05-04 14:35:00|8720.2|8682.7|8720.2|8682.7|8726.2|8688.7|8716.7|8679.2|0
1620139200000|2021-05-04 14:40:00|8719.2|8681.7|8712.2|8674.7|8724.2|8686.7|8712.2|8674.7|0
1620139500000|2021-05-04 14:45:00|8711.7|8674.2|8707.2|8669.7|8717.7|8680.2|8707.2|8669.7|0
1620139800000|2021-05-04 14:50:00|8706.7|8669.2|8712.2|8674.7|8714.2|8676.7|8704.7|8667.2|0
1620140100000|2021-05-04 14:55:00|8711.7|8674.2|8708.2|8670.7|8719.2|8681.7|8705.2|8667.7|0
1620140400000|2021-05-04 15:00:00|8708.7|8671.2|8706.7|8669.2|8709.7|8672.2|8704.7|8667.2|0
1620140700000|2021-05-04 15:05:00|8705.7|8668.2|8681.8|8644.3|8705.7|8668.2|8678.8|8641.3|0
1620141000000|2021-05-04 15:10:00|8680.8|8643.3|8656.8|8619.3|8683.8|8646.3|8654.8|8617.3|0
1620141300000|2021-05-04 15:15:00|8657.8|8620.3|8666.8|8629.3|8669.3|8631.8|8657.3|8619.8|0
1620141600000|2021-05-04 15:20:00|8668.8|8631.3|8680.8|8643.3|8689.3|8651.8|8661.3|8623.8|0
1620141900000|2021-05-04 15:25:00|8681.8|8644.3|8691.8|8654.3|8695.8|8658.3|8678.3|8640.8|0
1620142200000|2021-05-04 15:30:00|8689.3|8651.8|8704.8|8667.3|8711.8|8674.3|8686.3|8648.8|0
1620142500000|2021-05-04 15:35:00|8701.3|8663.8|8708.8|8671.3|8710.8|8673.3|8699.3|8661.8|0
1620142800000|2021-05-04 15:40:00|8708.3|8670.8|8709.8|8672.3|8711.8|8674.3|8702.8|8665.3|0
1620143100000|2021-05-04 15:45:00|8710.3|8672.8|8720.3|8682.8|8727.3|8689.8|8710.3|8672.8|0
1620143400000|2021-05-04 15:50:00|8719.3|8681.8|8703.3|8665.8|8720.8|8683.3|8696.8|8659.3|0
1620143700000|2021-05-04 15:55:00|8702.8|8665.3|8697.8|8660.3|8703.3|8665.8|8696.8|8659.3|0
1620144000000|2021-05-04 16:00:00|8695.8|8658.3|8699.8|8662.3|8701.3|8663.8|8694.8|8657.3|0
1620144300000|2021-05-04 16:05:00|8698.8|8661.3|8691.8|8654.3|8698.8|8661.3|8689.8|8652.3|0
1620144600000|2021-05-04 16:10:00|8690.8|8653.3|8696.8|8659.3|8701.8|8664.3|8684.8|8647.3|0
1620144900000|2021-05-04 16:15:00|8694.3|8656.8|8684.3|8646.8|8694.3|8656.8|8684.3|8646.8|0
1620145200000|2021-05-04 16:20:00|8683.8|8646.3|8665.4|8627.9|8683.8|8646.3|8664.9|8627.4|0
1620145500000|2021-05-04 16:25:00|8666.4|8628.9|8676.9|8639.4|8681.9|8644.4|8666.4|8628.9|0
1620145800000|2021-05-04 16:30:00|8677.4|8639.9|8664.9|8627.4|8680.4|8642.9|8664.9|8627.4|0
1620146100000|2021-05-04 16:35:00|8664.4|8626.9|8667.9|8630.4|8671.9|8634.4|8659.9|8622.4|0
1620146400000|2021-05-04 16:40:00|8666.4|8628.9|8661.9|8624.4|8672.9|8635.4|8661.4|8623.9|0
1620146700000|2021-05-04 16:45:00|8661.4|8623.9|8665.4|8627.9|8666.9|8629.4|8661.4|8623.9|0
1620147000000|2021-05-04 16:50:00|8669.4|8631.9|8675.4|8637.9|8675.9|8638.4|8669.4|8631.9|0
1620147300000|2021-05-04 16:55:00|8675.9|8638.4|8683.9|8646.4|8684.4|8646.9|8663.4|8625.9|0
1620147600000|2021-05-04 17:00:00|8681.9|8644.4|8686.9|8649.4|8689.4|8651.9|8681.4|8643.9|0
1620147900000|2021-05-04 17:05:00|8686.4|8648.9|8686.9|8649.4|8688.4|8650.9|8684.9|8647.4|0
1620148200000|2021-05-04 17:10:00|8685.9|8648.4|8680.4|8642.9|8691.9|8654.4|8679.4|8641.9|0
1620148500000|2021-05-04 17:15:00|8679.4|8641.9|8676.4|8638.9|8682.9|8645.4|8674.4|8636.9|0
1620148800000|2021-05-04 17:20:00|8677.4|8639.9|8683.9|8646.4|8689.4|8651.9|8677.4|8639.9|0
1620149100000|2021-05-04 17:25:00|8688.9|8651.4|8696.4|8658.9|8697.4|8659.9|8681.9|8644.4|0
1620149400000|2021-05-04 17:30:00|8696.9|8659.4|8703.4|8665.9|8711.4|8673.9|8695.4|8657.9|0
1620149700000|2021-05-04 17:35:00|8701.9|8664.4|8715.9|8678.4|8718.4|8680.9|8700.9|8663.4|0
1620150000000|2021-05-04 17:40:00|8715.4|8677.9|8707.9|8670.4|8715.4|8677.9|8705.4|8667.9|0
1620150300000|2021-05-04 17:45:00|8708.9|8671.4|8733.4|8695.9|8734.9|8697.4|8707.9|8670.4|0
1620150600000|2021-05-04 17:50:00|8733.9|8696.4|8725.4|8687.9|8738.9|8701.4|8722.4|8684.9|0
1620150900000|2021-05-04 17:55:00|8723.9|8686.4|8740.4|8702.9|8740.4|8702.9|8723.9|8686.4|0
1620151200000|2021-05-04 18:00:00|8739.9|8702.4|8756.9|8719.4|8756.9|8719.4|8732.4|8694.9|0
1620151500000|2021-05-04 18:05:00|8757.9|8720.4|8747.4|8709.9|8767.9|8730.4|8747.4|8709.9|0
1620151800000|2021-05-04 18:10:00|8748.4|8710.9|8737.4|8699.9|8752.4|8714.9|8727.9|8690.4|0
1620152100000|2021-05-04 18:15:00|8736.4|8698.9|8720.5|8683|8736.4|8698.9|8716.5|8679|0
1620152400000|2021-05-04 18:20:00|8722.4|8684.9|8722.4|8684.9|8722.4|8684.9|8722.4|8684.9|0
1620176400000|2021-05-05 01:00:00|8717.7|8692.7|8702.7|8687.7|8718.2|8701.2|8701.2|8686.2|82
1620176700000|2021-05-05 01:05:00|8703.7|8688.7|8698.7|8683.7|8703.7|8688.7|8698.7|8683.7|20
1620177000000|2021-05-05 01:10:00|8698.2|8683.2|8698.2|8683.2|8698.2|8683.2|8698.2|8683.2|2
1620177300000|2021-05-05 01:15:00|8701.2|8686.2|8701.7|8686.7|8702.7|8687.7|8699.7|8684.7|6
1620177600000|2021-05-05 01:20:00|8701.2|8686.2|8703.2|8688.2|8705.2|8690.2|8701.2|8686.2|1
1620177900000|2021-05-05 01:25:00|8706.2|8691.2|8711.7|8696.7|8715.2|8700.2|8706.2|8691.2|29
1620178200000|2021-05-05 01:30:00|8711.6|8696.6|8709.6|8694.6|8711.6|8696.6|8709.6|8694.6|5
1620178500000|2021-05-05 01:35:00|8710.1|8695.1|8710.1|8695.1|8710.1|8695.1|8710.1|8695.1|0
1620178800000|2021-05-05 01:40:00|8711.1|8696.1|8710.6|8695.6|8711.6|8696.6|8710.1|8695.1|5
1620179400000|2021-05-05 01:50:00|||||||||3
1620180000000|2021-05-05 02:00:00|||||||||1
1620180300000|2021-05-05 02:05:00|8715.1|8700.1|8712.1|8697.1|8715.6|8700.6|8711.6|8696.6|6
1620180600000|2021-05-05 02:10:00|8711.6|8696.6|8710.6|8695.6|8711.6|8696.6|8710.6|8695.6|2
1620181200000|2021-05-05 02:20:00|8710.5|8695.5|8711|8696|8711|8696|8710.5|8695.5|0
1620181500000|2021-05-05 02:25:00|8710|8695|8710|8695|8710|8695|8710|8695|1
1620183600000|2021-05-05 03:00:00|8709.9|8694.9|8709.9|8694.9|8709.9|8694.9|8709.9|8694.9|0
1620184500000|2021-05-05 03:15:00|8709.4|8694.4|8702.4|8687.4|8709.4|8694.4|8702.4|8687.4|5
1620185100000|2021-05-05 03:25:00|8702.9|8687.9|8703.9|8688.9|8703.9|8688.9|8702.9|8687.9|0
1620186000000|2021-05-05 03:40:00|8706.4|8691.4|8706.4|8691.4|8706.4|8691.4|8706.4|8691.4|1
1620186600000|2021-05-05 03:50:00|8706.3|8691.3|8706.3|8691.3|8706.3|8691.3|8706.3|8691.3|0
1620188100000|2021-05-05 04:15:00|8707.8|8692.8|8708.8|8693.8|8708.8|8693.8|8707.8|8692.8|1
1620189000000|2021-05-05 04:30:00|8708.7|8693.7|8708.7|8693.7|8708.7|8693.7|8708.7|8693.7|0
1620189900000|2021-05-05 04:45:00|8710.7|8695.7|8710.2|8695.2|8710.7|8695.7|8710.2|8695.2|1
1620190200000|2021-05-05 04:50:00|8714.2|8689.2|8711.2|8696.2|8714.2|8696.2|8711.2|8689.2|2
1620190800000|2021-05-05 05:00:00|8710.2|8695.2|8711.7|8696.7|8711.7|8696.7|8710.2|8695.2|1
1620191100000|2021-05-05 05:05:00|8713.2|8698.2|8711.7|8696.7|8714.2|8699.2|8711.7|8696.7|2
1620191400000|2021-05-05 05:10:00|8711.6|8696.6|8711.6|8696.6|8711.6|8696.6|8711.6|8696.6|0
1620192000000|2021-05-05 05:20:00|8709.6|8694.6|8709.6|8694.6|8709.6|8694.6|8709.6|8694.6|0
1620192300000|2021-05-05 05:25:00|8706.6|8691.6|8706.6|8691.6|8706.6|8691.6|8706.6|8691.6|4
1620192600000|2021-05-05 05:30:00|8705.6|8690.6|8704.1|8689.1|8705.6|8690.6|8703.1|8688.1|2
1620192900000|2021-05-05 05:35:00|8704.6|8689.6|8704.6|8689.6|8704.6|8689.6|8704.6|8689.6|0
1620193200000|2021-05-05 05:40:00|8714.1|8689.1|8707.6|8692.6|8714.1|8693.1|8707.6|8688.6|3
1620193500000|2021-05-05 05:45:00|8708.1|8693.1|8707.6|8692.6|8708.1|8693.1|8707.1|8692.1|0
1620194100000|2021-05-05 05:55:00|8708.1|8693.1|8707.6|8692.6|8708.1|8693.1|8707.6|8692.6|0
1620194400000|2021-05-05 06:00:00|8708.1|8693.1|8707.5|8692.5|8708.1|8693.1|8707.5|8692.5|0
1620195000000|2021-05-05 06:10:00|8708|8693|8709.5|8694.5|8715|8695.5|8707.5|8690|4
1620195300000|2021-05-05 06:15:00|8710|8695|8709.5|8694.5|8710.5|8695.5|8709|8694|0
1620195600000|2021-05-05 06:20:00|8710|8695|8710|8695|8710.5|8695.5|8709.5|8694.5|0
1620195900000|2021-05-05 06:25:00|8709.5|8694.5|8710.5|8695.5|8710.5|8695.5|8709.5|8694.5|0
1620196200000|2021-05-05 06:30:00|8710|8695|8711.5|8696.5|8711.5|8696.5|8710|8695|0
1620196500000|2021-05-05 06:35:00|8710.5|8695.5|8711.9|8696.9|8712|8697|8710.5|8695.5|4
1620196800000|2021-05-05 06:40:00|8711|8696|8711.4|8696.4|8712.9|8697.9|8709.5|8694.5|1
1620197100000|2021-05-05 06:45:00|8710.9|8695.9|8711.9|8696.9|8712.9|8697.9|8710.9|8695.9|0
1620197400000|2021-05-05 06:50:00|8711.4|8696.4|8712.9|8697.9|8712.9|8697.9|8710.9|8695.9|0
1620197700000|2021-05-05 06:55:00|8711.9|8696.9|8714.9|8699.9|8715.4|8700.4|8711.4|8696.4|6
1620198000000|2021-05-05 07:00:00|8713.4|8698.4|8703.9|8688.9|8714.9|8699.9|8703.9|8688.9|9
1620198300000|2021-05-05 07:05:00|8704.4|8689.4|8709.9|8694.9|8709.9|8694.9|8701.4|8686.4|4
1620198600000|2021-05-05 07:10:00|8710.4|8695.4|8713.9|8698.9|8713.9|8698.9|8710.4|8695.4|2
1620198900000|2021-05-05 07:15:00|8713.4|8698.4|8714.4|8699.4|8714.4|8699.4|8713.4|8698.4|0
1620199200000|2021-05-05 07:20:00|8713.9|8698.9|8714.8|8699.8|8714.9|8699.9|8713.4|8698.4|2
1620199500000|2021-05-05 07:25:00|8713.8|8698.8|8714.8|8699.8|8715.8|8700.8|8713.8|8698.8|0
1620199800000|2021-05-05 07:30:00|8713.8|8698.8|8714.3|8699.3|8715.8|8700.8|8713.8|8698.8|3
1620200100000|2021-05-05 07:35:00|8713.3|8698.3|8709.8|8694.8|8713.3|8698.3|8708.8|8693.8|7
1620200400000|2021-05-05 07:40:00|8710.3|8695.3|8710.3|8695.3|8710.8|8695.8|8707.8|8692.8|4
1620200700000|2021-05-05 07:45:00|8710.8|8695.8|8709.3|8694.3|8710.8|8695.8|8708.3|8693.3|4
1620201000000|2021-05-05 07:50:00|8708.3|8693.3|8707.8|8692.8|8709.8|8694.8|8707.3|8692.3|0
1620201300000|2021-05-05 07:55:00|8708.3|8693.3|8709.8|8694.8|8710.3|8695.3|8707.3|8692.3|6
1620201600000|2021-05-05 08:00:00|8712.3|8697.3|8713.3|8698.3|8714.8|8699.8|8709.8|8694.8|39
1620201900000|2021-05-05 08:05:00|8712.8|8697.8|8713.2|8698.2|8714.7|8699.7|8712.7|8697.7|3
1620202200000|2021-05-05 08:10:00|8713.7|8698.7|8709.2|8694.2|8713.7|8698.7|8703.8|8688.8|7
1620202500000|2021-05-05 08:15:00|8710.2|8695.2|8714.2|8699.2|8714.7|8699.7|8710.2|8695.2|2
1620202800000|2021-05-05 08:20:00|8713.7|8698.7|8715.7|8700.7|8715.7|8700.7|8713.2|8698.2|5
1620203100000|2021-05-05 08:25:00|8715.2|8700.2|8715.2|8700.2|8715.2|8700.2|8715.2|8700.2|3
1620203400000|2021-05-05 08:30:00|8715.7|8700.7|8710.2|8695.2|8715.7|8700.7|8709.7|8694.7|5
1620203700000|2021-05-05 08:35:00|8710.7|8695.7|8712.7|8697.7|8712.7|8697.7|8710.7|8695.7|2
1620204000000|2021-05-05 08:40:00|8712.2|8697.2|8712.2|8697.2|8712.2|8697.2|8712.2|8697.2|0
1620204300000|2021-05-05 08:45:00|8712.1|8697.1|8701.2|8686.2|8712.1|8697.1|8701.2|8686.2|10
1620204600000|2021-05-05 08:50:00|8701.7|8686.7|8701.2|8686.2|8703.2|8688.2|8700.2|8685.2|3
1620204900000|2021-05-05 08:55:00|8700.7|8685.7|8694.7|8679.7|8700.7|8685.7|8688.2|8673.2|40
1620205200000|2021-05-05 09:00:00|8694.2|8679.2|8694.7|8679.7|8695.2|8680.2|8689.2|8674.2|90
1620205500000|2021-05-05 09:05:00|8695.2|8680.2|8701.7|8686.7|8702.2|8687.2|8695.2|8680.2|6
1620205800000|2021-05-05 09:10:00|8702.2|8687.2|8697.2|8682.2|8702.2|8687.2|8694.2|8679.2|4
1620206100000|2021-05-05 09:15:00|8697.6|8682.6|8697.7|8682.7|8697.7|8682.7|8697.6|8682.6|4
1620206400000|2021-05-05 09:20:00|8697.6|8682.6|8696.1|8681.1|8697.6|8682.6|8696.1|8681.1|0
1620206700000|2021-05-05 09:25:00|8703.1|8688.1|8703.1|8688.1|8703.1|8688.1|8703.1|8688.1|12
1620207000000|2021-05-05 09:30:00|8705.1|8690.1|8708.6|8693.6|8708.6|8693.6|8705.1|8690.1|18
1620207300000|2021-05-05 09:35:00|8709.6|8694.6|8735|8720|8740.4|8725.4|8709.6|8694.6|99
1620207600000|2021-05-05 09:40:00|8736|8721|8733.5|8718.5|8736|8721|8729.5|8714.5|7
1620207900000|2021-05-05 09:45:00|8733.4|8718.4|8732.4|8717.4|8733.4|8718.4|8731|8716|3
1620208200000|2021-05-05 09:50:00|8735.4|8720.4|8732.9|8717.9|8738.9|8723.9|8732.9|8717.9|6
1620208500000|2021-05-05 09:55:00|8732.4|8717.4|8746.9|8731.9|8746.9|8731.9|8729|8714|29
1620208800000|2021-05-05 10:00:00|8747|8732|8746|8731|8749.5|8734.5|8744.5|8729.5|14
1620209100000|2021-05-05 10:05:00|8746.5|8731.5|8745.5|8730.5|8747|8732|8744|8729|3
1620209400000|2021-05-05 10:10:00|8747.5|8732.5|8757.4|8742.4|8757.4|8742.4|8746|8731|21
1620209700000|2021-05-05 10:15:00|8757.9|8742.9|8763.4|8748.4|8763.9|8748.9|8757.4|8742.4|11
1620210000000|2021-05-05 10:20:00|8762.4|8747.4|8757.9|8742.9|8762.4|8747.4|8756.9|8741.9|9
1620210300000|2021-05-05 10:25:00|8759.4|8744.4|8768.9|8753.9|8770.4|8755.4|8759.4|8744.4|27
1620210600000|2021-05-05 10:30:00|8768.4|8753.4|8769.4|8754.4|8770.9|8755.9|8766.4|8751.4|11
1620210900000|2021-05-05 10:35:00|8769.9|8754.9|8765.4|8750.4|8769.9|8754.9|8765.4|8750.4|5
1620211200000|2021-05-05 10:40:00|8766.9|8751.9|8761.4|8746.4|8766.9|8751.9|8760.4|8745.4|6
1620211500000|2021-05-05 10:45:00|8761.9|8746.9|8761.4|8746.4|8763.4|8748.4|8761.4|8746.4|4
1620211800000|2021-05-05 10:50:00|8761.9|8746.9|8763.3|8748.3|8763.4|8748.4|8761.9|8746.9|2
1620212100000|2021-05-05 10:55:00|8763.8|8748.8|8763.3|8748.3|8763.8|8748.8|8763.3|8748.3|0
1620212400000|2021-05-05 11:00:00|8764.8|8749.8|8765.3|8750.3|8765.3|8750.3|8763.3|8748.3|19
1620212700000|2021-05-05 11:05:00|8764.8|8749.8|8766.3|8751.3|8766.3|8751.3|8764.8|8749.8|0
1620213000000|2021-05-05 11:10:00|8766.8|8751.8|8791.3|8776.3|8793.8|8778.8|8766.8|8751.8|46
1620213300000|2021-05-05 11:15:00|8791.8|8776.8|8789.8|8774.8|8791.8|8776.8|8787.8|8772.8|6
1620213600000|2021-05-05 11:20:00|8789.3|8774.3|8763.8|8748.8|8790.3|8774.3|8761.8|8746.8|32
1620213900000|2021-05-05 11:25:00|8767.3|8752.3|8769.8|8754.8|8769.8|8754.8|8767.3|8752.3|16
1620214200000|2021-05-05 11:30:00|8769.3|8754.3|8769.8|8754.8|8769.8|8754.8|8768.8|8753.8|5
1620214500000|2021-05-05 11:35:00|8769.3|8754.3|8760.8|8745.8|8769.8|8754.8|8760.3|8745.3|33
1620214800000|2021-05-05 11:40:00|8761.3|8746.3|8760.7|8745.7|8761.3|8746.3|8760.3|8745.3|2
1620215100000|2021-05-05 11:45:00|8760.8|8745.8|8751.8|8736.8|8760.8|8745.8|8750.3|8735.3|8
1620215400000|2021-05-05 11:50:00|8753.3|8738.3|8762.2|8747.2|8762.2|8747.2|8753.3|8738.3|8
1620215700000|2021-05-05 11:55:00|8763.2|8748.2|8763.7|8748.7|8763.7|8748.7|8762.7|8747.7|11
1620216000000|2021-05-05 12:00:00|8761.2|8746.2|8780.1|8765.1|8780.1|8765.1|8758.2|8743.2|191
1620216300000|2021-05-05 12:05:00|8779.6|8764.6|8779.6|8764.6|8785.2|8770.2|8775.2|8760.2|29
1620216600000|2021-05-05 12:10:00|8779.1|8764.1|8776.6|8761.6|8781.6|8766.6|8768.1|8753.1|21
1620216900000|2021-05-05 12:15:00|8770.2|8755.2|8784.1|8769.1|8785.1|8770.1|8763.6|8748.6|39
1620217200000|2021-05-05 12:20:00|8784.6|8769.6|8785|8770|8785|8770|8771.1|8756.1|42
1620217500000|2021-05-05 12:25:00|8784.5|8769.5|8786|8771|8786|8771|8778.5|8763.5|24
1620217800000|2021-05-05 12:30:00|8786.5|8771.5|8788.5|8773.5|8794.5|8779.5|8783|8768|37
1620218100000|2021-05-05 12:35:00|8789|8774|8797.5|8782.5|8797.5|8782.5|8786|8771|35
1620218400000|2021-05-05 12:40:00|8796|8781|8770.5|8755.5|8798.5|8783.5|8768.5|8753.5|81
1620218700000|2021-05-05 12:45:00|8772|8757|8771|8756|8772|8757|8760.1|8745.1|31
1620219000000|2021-05-05 12:50:00|8771.5|8756.5|8774|8759|8784|8769|8766|8751|48
1620219300000|2021-05-05 12:55:00|8774.5|8759.5|8769.6|8754.6|8777|8762|8766.5|8751.5|31
1620219600000|2021-05-05 13:00:00|8768.6|8753.6|8757.1|8742.1|8772|8757|8754.6|8739.6|35
1620219900000|2021-05-05 13:05:00|8756.6|8741.6|8761.6|8746.6|8766.6|8751.6|8756.6|8741.6|14
1620220200000|2021-05-05 13:10:00|8762.1|8747.1|8746.1|8731.1|8764.6|8749.6|8740.1|8725.1|42
1620220500000|2021-05-05 13:15:00|8745.6|8730.6|8753|8738|8753.5|8738.5|8739.6|8724.6|37
1620220800000|2021-05-05 13:20:00|8753.5|8738.5|8750.1|8735.1|8759.5|8744.5|8749.6|8734.6|18
1620221100000|2021-05-05 13:25:00|8749.1|8734.1|8749|8734|8752.5|8737.5|8744.5|8729.5|26
1620221400000|2021-05-05 13:30:00|8748.5|8733.5|8747|8732|8749|8734|8730.1|8715.1|91
1620221700000|2021-05-05 13:35:00|8746|8731|8734.5|8719.5|8749.5|8734.5|8733.5|8718.5|75
1620222000000|2021-05-05 13:40:00|8737|8722|8741.5|8726.5|8744|8729|8731.5|8716.5|59
1620222300000|2021-05-05 13:45:00|8741|8726|8738.5|8723.5|8749.5|8734.5|8736.5|8721.5|56
1620222600000|2021-05-05 13:50:00|8737.5|8722.5|8735.5|8720.5|8737.5|8722.5|8720|8705|76
1620222900000|2021-05-05 13:55:00|8736|8721|8729.5|8714.5|8737.5|8722.5|8726.5|8711.5|55
1620223200000|2021-05-05 14:00:00|8730|8715|8726|8711|8743.5|8728.5|8725|8710|95
1620223500000|2021-05-05 14:05:00|8725.5|8710.5|8728.4|8713.4|8729|8714|8714.5|8699.5|82
1620223800000|2021-05-05 14:10:00|8726.5|8711.5|8722|8707|8735.9|8720.9|8712.5|8697.5|77
1620224100000|2021-05-05 14:15:00|8722.5|8707.5|8723.5|8708.5|8725|8710|8714.5|8699.5|83
1620224400000|2021-05-05 14:20:00|8724|8709|8718|8703|8724|8709|8713.5|8698.5|79
1620224700000|2021-05-05 14:25:00|8717.5|8702.5|8727.9|8712.9|8733.4|8718.4|8717.5|8702.5|55
1620225000000|2021-05-05 14:30:00|8729.9|8714.9|8714.4|8699.4|8734.9|8719.9|8712.9|8697.9|155
1620225300000|2021-05-05 14:35:00|8715.9|8700.9|8714.9|8699.9|8719.9|8704.9|8714.4|8699.4|71
1620225600000|2021-05-05 14:40:00|8714.4|8699.4|8742.8|8727.8|8745.3|8730.3|8710.9|8695.9|190
1620225900000|2021-05-05 14:45:00|8743.8|8728.8|8732.3|8717.3|8743.8|8728.8|8724.3|8709.3|58
1620226200000|2021-05-05 14:50:00|8731.3|8716.3|8736.8|8721.8|8737.8|8722.8|8724.8|8709.8|62
1620226500000|2021-05-05 14:55:00|8735.3|8720.3|8729.3|8714.3|8738.3|8723.3|8722.3|8707.3|85
1620226800000|2021-05-05 15:00:00|8730.3|8715.3|8714.3|8699.3|8731.3|8716.3|8714.3|8699.3|55
1620227100000|2021-05-05 15:05:00|8715.3|8700.3|8708.9|8693.9|8715.8|8700.8|8701.8|8686.8|103
1620227400000|2021-05-05 15:10:00|8708.8|8693.8|8704.8|8689.8|8712.8|8697.8|8702.9|8687.9|70
1620227700000|2021-05-05 15:15:00|8704.3|8689.3|8705.3|8690.3|8708.3|8693.3|8696.8|8681.8|60
1620228000000|2021-05-05 15:20:00|8704.8|8689.8|8701.8|8686.8|8706.3|8691.3|8699.3|8684.3|30
1620228300000|2021-05-05 15:25:00|8701.3|8686.3|8706.8|8691.8|8709.3|8694.3|8696.9|8681.9|74
1620228600000|2021-05-05 15:30:00|8708.8|8693.8|8712.3|8697.3|8713.8|8698.8|8706.8|8691.8|58
1620228900000|2021-05-05 15:35:00|8711.3|8696.3|8699.8|8684.8|8711.8|8696.8|8699.8|8684.8|34
1620229200000|2021-05-05 15:40:00|8697.9|8682.9|8699.9|8684.9|8701.4|8686.4|8689.9|8674.9|178
1620229500000|2021-05-05 15:45:00|8698.9|8683.9|8693.9|8678.9|8700.9|8685.9|8690.9|8675.9|103
1620229800000|2021-05-05 15:50:00|8695|8680|8695.4|8680.4|8700.4|8685.4|8691.9|8676.9|58
1620230100000|2021-05-05 15:55:00|8694.4|8679.4|8716.9|8701.9|8716.9|8701.9|8691.9|8676.9|39
1620230400000|2021-05-05 16:00:00|8716.4|8701.4|8712.9|8697.9|8725.9|8710.9|8711.4|8696.4|83
1620230700000|2021-05-05 16:05:00|8713.9|8698.9|8710.9|8695.9|8718.4|8703.4|8706.4|8691.4|42
1620231000000|2021-05-05 16:10:00|8711.4|8696.4|8709.9|8694.9|8718.9|8703.9|8707.5|8692.5|49
1620231300000|2021-05-05 16:15:00|8711.9|8696.9|8706.9|8691.9|8717.9|8702.9|8706.9|8691.9|34
1620231600000|2021-05-05 16:20:00|8712.4|8697.4|8715.4|8700.4|8718.4|8703.4|8709.4|8694.4|96
1620231900000|2021-05-05 16:25:00|8712.9|8697.9|8715.9|8700.9|8718.9|8703.9|8711.9|8696.9|38
1620232200000|2021-05-05 16:30:00|8717.4|8702.4|8720.3|8705.3|8720.3|8705.3|8706.9|8691.9|66
1620232500000|2021-05-05 16:35:00|8720.9|8705.9|8736.3|8721.3|8736.3|8721.3|8720.9|8705.9|70
1620232800000|2021-05-05 16:40:00|8736.8|8721.8|8735.3|8720.3|8738.3|8723.3|8730.4|8715.4|80
1620233100000|2021-05-05 16:45:00|8735.8|8720.8|8744.2|8729.2|8744.7|8729.7|8728.3|8713.3|62
1620233400000|2021-05-05 16:50:00|8742.7|8727.7|8736.8|8721.8|8744.3|8729.3|8735.8|8720.8|32
1620233700000|2021-05-05 16:55:00|8736.3|8721.3|8729.3|8714.3|8745.8|8730.8|8729.3|8714.3|76
1620234000000|2021-05-05 17:00:00|8729.7|8714.7|8728.8|8713.8|8736.3|8721.3|8727.8|8712.8|38
1620234300000|2021-05-05 17:05:00|8730.8|8715.8|8725.8|8710.8|8731.8|8716.8|8721.8|8706.8|39
1620234600000|2021-05-05 17:10:00|8725.3|8710.3|8728.8|8713.8|8729.7|8714.7|8725.3|8710.3|52
1620234900000|2021-05-05 17:15:00|8728.3|8713.3|8721.3|8706.3|8728.3|8713.3|8720.3|8705.3|37
1620235200000|2021-05-05 17:20:00|8718.3|8703.3|8720.3|8705.3|8723.8|8708.8|8717.3|8702.3|34
1620235500000|2021-05-05 17:25:00|8721.3|8706.3|8724.8|8709.8|8726.8|8711.8|8714.3|8699.3|59
1620235800000|2021-05-05 17:30:00|8724.3|8709.3|8720.3|8705.3|8727.8|8712.8|8717.3|8702.3|59
1620236100000|2021-05-05 17:35:00|8721.8|8706.8|8732.7|8717.7|8735.7|8720.7|8721.8|8706.8|40
1620236400000|2021-05-05 17:40:00|8733.2|8718.2|8723.7|8708.7|8735.7|8720.7|8723.7|8708.7|54
1620236700000|2021-05-05 17:45:00|8724.7|8709.7|8728.7|8713.7|8728.7|8713.7|8714.7|8699.7|48
1620237000000|2021-05-05 17:50:00|8729.7|8714.7|8725.7|8710.7|8729.7|8714.7|8722.7|8707.7|32
1620237300000|2021-05-05 17:55:00|8723.7|8708.7|8726.2|8711.2|8727.7|8712.7|8721.7|8706.7|66
1620237600000|2021-05-05 18:00:00|8726.7|8711.7|8733.2|8718.2|8737.6|8722.6|8724.2|8709.2|121
1620237900000|2021-05-05 18:05:00|8733.7|8718.7|8729.7|8714.7|8745.1|8730.1|8727.2|8712.2|121
1620238200000|2021-05-05 18:10:00|8727.1|8712.1|8738.1|8723.1|8760.5|8745.5|8725.2|8710.2|976
1620238500000|2021-05-05 18:15:00|8736.6|8721.6|8751.5|8736.5|8751.5|8736.5|8736.6|8721.6|125
1620262800000|2021-05-06 01:00:00|8759.6|8744.6|8757|8742|8776.8|8757.5|8755|8735.8|65
1620263100000|2021-05-06 01:05:00|8757.5|8742.5|8779|8764|8782|8767|8756.5|8741.5|20
1620263400000|2021-05-06 01:10:00|8779.5|8764.5|8773|8758|8779.5|8764.5|8769|8748.5|23
1620263700000|2021-05-06 01:15:00|8772.5|8757.5|8768.5|8753.5|8775.5|8760.5|8767|8748.1|32
1620264000000|2021-05-06 01:20:00|8768.1|8753.1|8784.3|8769.3|8793.9|8778.9|8768.1|8748.1|32
1620264300000|2021-05-06 01:25:00|8784.4|8769.4|8775.4|8750.4|8787.9|8772.9|8774.9|8750.4|18
1620264600000|2021-05-06 01:30:00|8775.9|8750.9|8764.4|8749.4|8776.4|8755.3|8761.4|8746.4|22
1620264900000|2021-05-06 01:35:00|8764.9|8749.9|8771.8|8756.8|8771.8|8756.8|8764.3|8749.3|15
1620265200000|2021-05-06 01:40:00|8773.3|8758.3|8778.3|8763.3|8778.3|8763.3|8773.3|8758.3|6
1620265500000|2021-05-06 01:45:00|8780.3|8765.3|8768.3|8753.3|8783.2|8768.2|8768.2|8753.2|38
1620265800000|2021-05-06 01:50:00|8767.3|8752.3|8775.2|8760.2|8779.9|8763.7|8766.8|8751.8|34
1620266100000|2021-05-06 01:55:00|8774.2|8759.2|8774.1|8759.1|8775.2|8760.2|8772.7|8757.7|1
1620266400000|2021-05-06 02:00:00|8774.6|8759.6|8771.1|8756.1|8777.1|8762.1|8771.1|8756.1|3
1620266700000|2021-05-06 02:05:00|8773.6|8758.6|8776.6|8761.6|8776.6|8761.6|8770.6|8755.6|5
1620267000000|2021-05-06 02:10:00|8776.7|8761.7|8775.1|8760.1|8776.7|8761.7|8770.1|8755.1|6
1620267300000|2021-05-06 02:15:00|8774.6|8759.6|8763.1|8748.1|8779.6|8759.6|8763.1|8748.1|0
1620267600000|2021-05-06 02:20:00|8763.6|8748.6|8764.1|8749.1|8764.1|8749.1|8763.6|8748.6|1
1620267900000|2021-05-06 02:25:00|8764.6|8749.6|8763.1|8748.1|8764.6|8749.6|8763.1|8748.1|1
1620268200000|2021-05-06 02:30:00|8763.5|8748.5|8763.5|8748.5|8763.5|8748.5|8763|8748|2
1620268500000|2021-05-06 02:35:00|8763|8748|8766|8751|8767|8752|8763|8748|3
1620268800000|2021-05-06 02:40:00|8765.5|8750.5|8766.9|8751.9|8769.9|8754.9|8764.5|8749.5|23
1620269100000|2021-05-06 02:45:00|8767.4|8752.4|8772.4|8757.4|8772.4|8757.4|8766.9|8751.9|15
1620269400000|2021-05-06 02:50:00|8770.9|8755.9|8768.4|8753.4|8778.4|8763.4|8768.4|8753.4|51
1620269700000|2021-05-06 02:55:00|8768.3|8753.3|8779.9|8764.9|8779.9|8764.9|8768.3|8753.3|12
1620270000000|2021-05-06 03:00:00|8779.4|8764.4|8786.3|8771.3|8786.3|8771.3|8778.4|8763.4|15
1620270300000|2021-05-06 03:05:00|8787.3|8772.3|8807.7|8792.7|8814.2|8799.2|8786.8|8771.8|77
1620270600000|2021-05-06 03:10:00|8805.3|8790.3|8805.3|8790.3|8805.3|8790.3|8805.3|8790.3|0
1620270900000|2021-05-06 03:15:00|8805.8|8790.8|8797.7|8772.7|8806.3|8791.3|8793.2|8772.2|27
1620271200000|2021-05-06 03:20:00|8797.2|8772.2|8797.8|8772.8|8798.3|8778.2|8793.2|8772.2|1
1620271500000|2021-05-06 03:25:00|8807.4|8769.9|8810.4|8772.9|8811.4|8773.9|8807.4|8769.9|3
1620271800000|2021-05-06 03:30:00|8810.9|8773.4|8810.9|8773.4|8811.4|8773.9|8810.9|8773.4|1
1620272100000|2021-05-06 03:35:00|8811.4|8773.9|8808.1|8783.1|8813.4|8783.6|8808.1|8773.9|2
1620272400000|2021-05-06 03:40:00|8809.1|8784.1|8810.6|8785.6|8810.6|8785.6|8809.1|8784.1|3
1620273000000|2021-05-06 03:50:00|8803.6|8788.6|8807.6|8792.6|8807.6|8792.6|8803.6|8788.6|0
1620273300000|2021-05-06 03:55:00|8808.1|8793.1|8808.1|8793.1|8808.1|8793.1|8808.1|8793.1|0
1620273900000|2021-05-06 04:05:00|8810.1|8795.1|8814|8799|8814|8799|8809.6|8794.6|12
1620274200000|2021-05-06 04:10:00|8815|8800|8815|8800|8815|8800|8815|8800|5
1620274500000|2021-05-06 04:15:00|8814.5|8799.5|8811|8796|8814.5|8799.5|8810.5|8795.5|3
1620274800000|2021-05-06 04:20:00|8810|8795|8804|8789|8813|8798|8804|8789|1
1620275100000|2021-05-06 04:25:00|8807.5|8782.5|8801.5|8786.5|8807.5|8787.5|8801.5|8782.5|0
1620275400000|2021-05-06 04:30:00|8802|8787|8802.5|8787.5|8802.5|8787.5|8801.5|8786.5|2
1620275700000|2021-05-06 04:35:00|8802.4|8787.4|8802.9|8787.9|8803.4|8788.4|8802.4|8787.4|0
1620276000000|2021-05-06 04:40:00|8803.4|8788.4|8803.4|8788.4|8803.4|8788.4|8803.4|8788.4|0
1620276300000|2021-05-06 04:45:00|8802.9|8787.9|8803.4|8788.4|8803.4|8788.4|8802.9|8787.9|1
1620276600000|2021-05-06 04:50:00|8803.9|8788.9|8803.9|8788.9|8803.9|8788.9|8803.9|8788.9|0
1620276900000|2021-05-06 04:55:00|||||||||1
1620277200000|2021-05-06 05:00:00|8804.4|8789.4|8804.4|8789.4|8804.4|8789.4|8804.4|8789.4|0
1620277800000|2021-05-06 05:10:00|8805.4|8790.4|8805.4|8790.4|8805.4|8790.4|8805.4|8790.4|0
1620278400000|2021-05-06 05:20:00|8805.3|8790.3|8810.8|8795.8|8812.3|8797.3|8805.3|8790.3|10
1620278700000|2021-05-06 05:25:00|8810.3|8795.3|8844.1|8829.1|8844.1|8829.1|8809.8|8794.8|36
1620279000000|2021-05-06 05:30:00|8844.2|8829.2|8825.7|8810.7|8844.7|8829.7|8825.7|8810.7|39
1620279300000|2021-05-06 05:35:00|8823.2|8808.2|8824.7|8809.7|8824.7|8809.7|8812.7|8797.7|6
1620279600000|2021-05-06 05:40:00|8824.2|8809.2|8826.2|8811.2|8826.2|8811.2|8824.2|8809.2|3
1620279900000|2021-05-06 05:45:00|8827.7|8812.7|8827.7|8812.7|8827.7|8812.7|8827.7|8812.7|8
1620280200000|2021-05-06 05:50:00|8829.2|8814.2|8834.6|8819.6|8834.6|8819.6|8829.2|8814.2|3
1620280500000|2021-05-06 05:55:00|8835.1|8820.1|8834.7|8819.7|8835.1|8820.1|8833.1|8818.1|4
1620280800000|2021-05-06 06:00:00|8833.6|8818.6|8817.2|8802.2|8833.6|8818.6|8817.2|8802.2|4
1620281100000|2021-05-06 06:05:00|8817.8|8802.8|8819.8|8804.8|8820.8|8805.8|8817.4|8802.4|4
1620281400000|2021-05-06 06:10:00|8819.3|8804.3|8818.7|8793.7|8819.8|8804.8|8815.2|8793.7|17
1620281700000|2021-05-06 06:15:00|8818.3|8793.3|8814.2|8799.2|8819.7|8800.7|8812.2|8793.2|0
1620282000000|2021-05-06 06:20:00|8811.8|8796.8|8811.7|8796.7|8817.8|8799.2|8810.3|8791.2|1
1620282300000|2021-05-06 06:25:00|8816.2|8791.2|8823.7|8798.7|8824.7|8801.3|8811.2|8791.2|5
1620282600000|2021-05-06 06:30:00|8823.2|8798.2|8825.2|8800.2|8827|8809.1|8817.7|8789|7
1620282900000|2021-05-06 06:35:00|8823.2|8798.2|8829.1|8814.1|8829.1|8814.1|8823.1|8798.2|7
1620283200000|2021-05-06 06:40:00|8830|8815|8832.1|8817.1|8832.1|8817.1|8830|8815|4
1620283500000|2021-05-06 06:45:00|8831.1|8816.1|8830.1|8815.1|8835.5|8816.1|8818.8|8797|25
1620283800000|2021-05-06 06:50:00|8830.6|8815.6|8832.6|8807.6|8833.1|8818.1|8825.7|8807.1|2
1620284100000|2021-05-06 06:55:00|8832.1|8807.1|8815.4|8800.4|8832.6|8812.1|8812|8797|27
1620284400000|2021-05-06 07:00:00|8814|8799|8803|8788|8814|8799|8800.4|8785.4|24
1620284700000|2021-05-06 07:05:00|8802.5|8787.5|8794|8779|8803.5|8788.5|8790.6|8775.6|12
1620285000000|2021-05-06 07:10:00|8794.5|8779.5|8797|8782|8797|8782|8793.5|8778.5|8
1620285300000|2021-05-06 07:15:00|8796.9|8781.9|8801.9|8786.9|8801.9|8786.9|8796.9|8781.9|5
1620285600000|2021-05-06 07:20:00|8802.4|8787.4|8802.4|8787.4|8802.4|8787.4|8802.4|8787.4|0
1620285900000|2021-05-06 07:25:00|8801.9|8786.9|8800.9|8785.9|8801.9|8786.9|8800.9|8785.9|2
1620286200000|2021-05-06 07:30:00|8800.4|8785.4|8799.5|8784.5|8800.4|8785.4|8799|8784|3
1620286500000|2021-05-06 07:35:00|8798|8783|8794.5|8779.5|8798.5|8783.5|8794.5|8779.5|18
1620286800000|2021-05-06 07:40:00|8794|8779|8792|8777|8794|8779|8792|8777|1
1620287100000|2021-05-06 07:45:00|8792.5|8777.5|8791|8776|8794|8779|8788|8773|9
1620287400000|2021-05-06 07:50:00|8791.5|8776.5|8782.2|8767.2|8791.5|8776.5|8781.2|8766.2|4
1620287700000|2021-05-06 07:55:00|8781.2|8766.2|8780.2|8765.2|8781.7|8766.7|8778.2|8763.2|1
1620288000000|2021-05-06 08:00:00|8780.1|8765.1|8778.6|8763.6|8788.5|8772|8778.6|8762.5|10
1620288300000|2021-05-06 08:05:00|8778.1|8763.1|8778.1|8763.1|8778.1|8763.1|8778.1|8763.1|0
1620288600000|2021-05-06 08:10:00|8778.6|8763.6|8778.6|8763.6|8778.6|8763.6|8778.1|8763.1|0
1620288900000|2021-05-06 08:15:00|8779.6|8764.6|8792.9|8777.9|8792.9|8777.9|8779.6|8764.6|18
1620289200000|2021-05-06 08:20:00|8793.4|8778.4|8795.9|8780.9|8797.4|8782.4|8793.4|8778.4|6
1620289500000|2021-05-06 08:25:00|8797.9|8782.9|8797.4|8782.4|8797.9|8782.9|8796.4|8781.4|18
1620289800000|2021-05-06 08:30:00|8795.4|8780.4|8794.5|8779.5|8795.4|8780.4|8794.5|8779.5|8
1620290100000|2021-05-06 08:35:00|8794.4|8779.4|8776.2|8761.2|8794.4|8779.4|8776.2|8761.2|17
1620290400000|2021-05-06 08:40:00|8775.7|8760.7|8767.1|8752.1|8775.7|8760.7|8767.1|8752.1|7
1620290700000|2021-05-06 08:45:00|8768.1|8753.1|8772.9|8757.9|8773.4|8758.4|8767.6|8752.6|33
1620291000000|2021-05-06 08:50:00|8777.2|8762.2|8776.9|8761.9|8777.2|8762.2|8775.4|8760.4|3
1620291300000|2021-05-06 08:55:00|8776.4|8761.4|8776.4|8761.4|8778.9|8763.9|8776.4|8761.4|3
1620291600000|2021-05-06 09:00:00|8777.4|8762.4|8777.3|8762.3|8777.4|8762.4|8777.3|8762.3|0
1620291900000|2021-05-06 09:05:00|8777.8|8762.8|8787.8|8772.8|8787.8|8772.8|8777.3|8762.3|3
1620292200000|2021-05-06 09:10:00|8787.7|8772.7|8787.8|8772.8|8789.3|8774.3|8787.3|8772.3|3
1620292500000|2021-05-06 09:15:00|8787.3|8772.3|8788.3|8773.3|8788.3|8773.3|8785.3|8770.3|3
1620292800000|2021-05-06 09:20:00|8788.8|8773.8|8792.2|8777.2|8792.2|8777.2|8788.8|8773.8|9
1620293100000|2021-05-06 09:25:00|8792.7|8777.7|8802.2|8787.2|8804.7|8787.2|8792.7|8777.7|14
1620293400000|2021-05-06 09:30:00|8803.2|8788.2|8825.2|8810.2|8831.6|8811.1|8803.2|8788.2|28
1620293700000|2021-05-06 09:35:00|8824.7|8809.7|8826.7|8811.7|8828.6|8813.6|8824.7|8809.7|21
1620294000000|2021-05-06 09:40:00|8826.6|8811.6|8820.3|8805.3|8826.6|8811.6|8814.3|8799.3|14
1620294300000|2021-05-06 09:45:00|8820.2|8805.2|8807.2|8792.2|8820.3|8805.3|8800.2|8785.2|16
1620294600000|2021-05-06 09:50:00|8806.2|8791.2|8804.8|8789.8|8807.8|8792.8|8804.8|8789.8|1
1620294900000|2021-05-06 09:55:00|8804.3|8789.3|8803.3|8788.3|8804.8|8789.8|8803.3|8788.3|1
1620295200000|2021-05-06 10:00:00|8802.3|8787.3|8812.2|8787.2|8814.3|8799.3|8799.8|8784.8|42
1620295500000|2021-05-06 10:05:00|8813.7|8788.7|8809.7|8794.7|8815.7|8795.2|8809.7|8788.7|2
1620295800000|2021-05-06 10:10:00|8810.2|8795.2|8813.2|8788.2|8813.2|8795.2|8809.7|8788.2|3
1620296100000|2021-05-06 10:15:00|8812.7|8787.7|8798.1|8783.1|8816.9|8787.7|8798.1|8779.4|0
1620296400000|2021-05-06 10:20:00|8797.6|8782.6|8799.1|8784.1|8799.6|8784.6|8797.6|8782.6|2
1620296700000|2021-05-06 10:25:00|8812.1|8787.1|8808.1|8793.1|8812.6|8793.1|8808.1|8787.1|7
1620297000000|2021-05-06 10:30:00|8812.6|8787.6|8812.6|8787.6|8812.6|8787.6|8812.6|8787.6|0
1620297600000|2021-05-06 10:40:00|8807.1|8792.1|8807.1|8792.1|8807.1|8792.1|8807.1|8792.1|1
1620297900000|2021-05-06 10:45:00|8808.6|8793.6|8808.6|8793.6|8808.6|8793.6|8808.6|8793.6|0
1620298200000|2021-05-06 10:50:00|8811.1|8796.1|8804.3|8789.3|8811.6|8796.6|8798.3|8783.3|22
1620298500000|2021-05-06 10:55:00|8802.3|8787.3|8811.8|8796.8|8812.3|8797.3|8802.3|8787.3|9
1620298800000|2021-05-06 11:00:00|8812.3|8797.3|8809.3|8794.3|8812.3|8797.3|8807.8|8792.8|12
1620299100000|2021-05-06 11:05:00|8807.8|8792.8|8807.3|8792.3|8808.8|8793.8|8807.3|8792.3|6
1620299400000|2021-05-06 11:10:00|8806.8|8791.8|8807.8|8792.8|8807.8|8792.8|8806.8|8791.8|1
1620299700000|2021-05-06 11:15:00|8807.3|8792.3|8810.8|8795.8|8810.8|8795.8|8806.3|8791.3|4
1620300000000|2021-05-06 11:20:00|8810.7|8795.7|8819.8|8804.8|8826.3|8811.3|8810.3|8795.3|33
1620300300000|2021-05-06 11:25:00|8821.8|8806.8|8822.3|8807.3|8822.8|8807.8|8821.8|8806.8|2
1620300600000|2021-05-06 11:30:00|8821.3|8806.3|8813.8|8798.8|8823.8|8808.8|8813.8|8798.8|21
1620300900000|2021-05-06 11:35:00|8813.3|8798.3|8821.8|8806.8|8821.8|8806.8|8812.3|8795.8|8
1620301200000|2021-05-06 11:40:00|8815.3|8800.3|8813.8|8798.8|8816.8|8801.8|8813.8|8798.8|18
1620301500000|2021-05-06 11:45:00|8814.8|8799.8|8810.2|8795.2|8818.2|8803.2|8809.2|8794.2|20
1620301800000|2021-05-06 11:50:00|8810.7|8795.7|8798.1|8783.1|8810.7|8795.7|8795.7|8780.7|13
1620302100000|2021-05-06 11:55:00|8804.1|8789.1|8808.1|8793.1|8808.1|8793.1|8801.2|8786.2|11
1620302400000|2021-05-06 12:00:00|8804.6|8789.6|8823|8808|8824.5|8809.5|8803.7|8788.7|51
1620302700000|2021-05-06 12:05:00|8822.6|8807.6|8832.4|8817.4|8835.4|8820.4|8817.6|8802.6|104
1620303000000|2021-05-06 12:10:00|8831.4|8816.4|8842.4|8827.4|8842.9|8827.9|8826.4|8811.4|79
1620303300000|2021-05-06 12:15:00|8840.4|8825.4|8856.6|8841.6|8857.1|8842.1|8837.9|8822.9|97
1620303600000|2021-05-06 12:20:00|8855.7|8840.7|8860.6|8845.6|8861.6|8846.6|8850.8|8835.8|67
1620303900000|2021-05-06 12:25:00|8859.6|8844.6|8861.1|8846.1|8861.6|8846.6|8849.3|8834.3|49
1620304200000|2021-05-06 12:30:00|8866.5|8851.5|8847.9|8832.9|8876.5|8861.5|8844.1|8829.1|114
1620304500000|2021-05-06 12:35:00|8849.4|8834.4|8796.3|8781.3|8849.4|8834.4|8796.3|8781.3|90
1620304800000|2021-05-06 12:40:00|8799.7|8784.7|8814.1|8799.1|8814.6|8799.6|8799.7|8784.7|82
1620305100000|2021-05-06 12:45:00|8813.2|8798.2|8808.6|8793.6|8813.2|8798.2|8799.2|8784.2|67
1620305400000|2021-05-06 12:50:00|8807.2|8792.2|8806.7|8791.7|8809.2|8794.2|8803.1|8788.1|50
1620305700000|2021-05-06 12:55:00|8804.2|8789.2|8804.1|8789.1|8810.2|8795.2|8802.7|8787.7|54
1620306000000|2021-05-06 13:00:00|8804.6|8789.6|8830.1|8815.1|8830.6|8815.6|8804.1|8789.1|67
1620306300000|2021-05-06 13:05:00|8830.6|8815.6|8830|8815|8844.9|8829.9|8828.7|8813.7|64
1620306600000|2021-05-06 13:10:00|8829.5|8814.5|8827.9|8812.9|8833.4|8818.4|8821.5|8806.5|47
1620306900000|2021-05-06 13:15:00|8827.4|8812.4|8845.5|8830.5|8846.4|8831.4|8826.5|8811.5|86
1620307200000|2021-05-06 13:20:00|8846|8831|8852.9|8837.9|8856.4|8841.4|8842|8827|64
1620307500000|2021-05-06 13:25:00|8853.3|8838.3|8866.8|8851.8|8866.8|8851.8|8851.9|8836.9|39
1620307800000|2021-05-06 13:30:00|8867.7|8852.7|8835.9|8820.9|8878.1|8863.1|8834.5|8819.5|168
1620308100000|2021-05-06 13:35:00|8836.9|8821.9|8861.8|8846.8|8865.3|8850.3|8835|8820|68
1620308400000|2021-05-06 13:40:00|8859.8|8844.8|8854.3|8839.3|8876.6|8861.6|8852.8|8837.8|70
1620308700000|2021-05-06 13:45:00|8853.3|8838.3|8844.9|8829.9|8853.3|8838.3|8839|8824|73
1620309000000|2021-05-06 13:50:00|8845.4|8830.4|8893.8|8878.8|8895.3|8880.3|8845.1|8830.1|175
1620309300000|2021-05-06 13:55:00|8890.8|8875.8|8915.9|8900.9|8946.9|8931.9|8890.8|8875.8|629
1620309600000|2021-05-06 14:00:00|8916.4|8901.4|8918.6|8903.6|8931.4|8916.4|8904.4|8889.4|174
1620309900000|2021-05-06 14:05:00|8919.5|8904.5|8921.8|8906.8|8935.8|8920.8|8919.4|8904.4|283
1620310200000|2021-05-06 14:10:00|8919.9|8904.9|8967.8|8952.8|8969.2|8954.2|8911.6|8896.6|413
1620310500000|2021-05-06 14:15:00|8968.7|8953.7|8935.3|8920.3|8969.7|8954.7|8934.9|8919.9|165
1620310800000|2021-05-06 14:20:00|8932.3|8917.3|8926.4|8911.4|8935.1|8920.1|8922.9|8907.9|122
1620311100000|2021-05-06 14:25:00|8928.9|8913.9|8949.4|8934.4|8953.9|8938.9|8923.3|8908.3|220
1620311400000|2021-05-06 14:30:00|8951.8|8936.8|8971|8956|8973.5|8958.5|8948.4|8933.4|199
1620311700000|2021-05-06 14:35:00|8969.5|8954.5|8984.5|8969.5|8995.7|8980.7|8969.5|8954.5|406
1620312000000|2021-05-06 14:40:00|8984|8969|8982|8967|8994.8|8979.8|8977|8962|188
1620312300000|2021-05-06 14:45:00|8981.5|8966.5|9007.6|8992.6|9017.8|9002.8|8977.6|8962.6|276
1620312600000|2021-05-06 14:50:00|9007.1|8992.1|9020.4|9005.4|9020.4|9005.4|8991.4|8976.4|307
1620312900000|2021-05-06 14:55:00|9017.5|9002.5|9006.5|8991.5|9020.9|9005.9|8991.6|8976.6|189
1620313200000|2021-05-06 15:00:00|9006.9|8991.9|8967.1|8952.1|9006.9|8991.9|8963.2|8948.2|208
1620313500000|2021-05-06 15:05:00|8969.5|8954.5|8959|8944|8979.9|8964.9|8930.2|8915.2|279
1620313800000|2021-05-06 15:10:00|8961|8946|8978.8|8963.8|8978.8|8963.8|8957.5|8942.5|99
1620314100000|2021-05-06 15:15:00|8976.4|8961.4|8965.4|8950.4|8976.4|8961.4|8950.5|8935.5|39
1620314400000|2021-05-06 15:20:00|8964.9|8949.9|8962.9|8947.9|8972.2|8957.2|8959.4|8944.4|90
1620314700000|2021-05-06 15:25:00|8962.4|8947.4|8954.5|8939.5|8964.3|8949.3|8951|8936|88
1620315000000|2021-05-06 15:30:00|8955.5|8940.5|8976.2|8961.2|8981.6|8966.6|8955.5|8940.5|73
1620315300000|2021-05-06 15:35:00|8975.8|8960.8|8974.3|8959.3|8976.3|8961.3|8966.4|8951.4|72
1620315600000|2021-05-06 15:40:00|8974.8|8959.8|8982.6|8967.6|8986.1|8971.1|8974.3|8959.3|50
1620315900000|2021-05-06 15:45:00|8982.1|8967.1|8961.8|8946.8|8982.1|8967.1|8959.3|8944.3|46
1620316200000|2021-05-06 15:50:00|8960.3|8945.3|8971.2|8956.2|8978.6|8963.6|8959.4|8944.4|87
1620316500000|2021-05-06 15:55:00|8970.2|8955.2|8971.6|8956.6|8975|8960|8963.2|8948.2|86
1620316800000|2021-05-06 16:00:00|8973.1|8958.1|8961.8|8946.8|8978.1|8963.1|8961.8|8946.8|57
1620317100000|2021-05-06 16:05:00|8961.3|8946.3|8971.1|8956.1|8978.1|8963.1|8961.3|8946.3|62
1620317400000|2021-05-06 16:10:00|8970.6|8955.6|8956.4|8941.4|8970.6|8955.6|8953|8938|76
1620317700000|2021-05-06 16:15:00|8956|8941|8954.1|8939.1|8965.4|8950.4|8953.6|8938.6|38
1620318000000|2021-05-06 16:20:00|8953.1|8938.1|8959.8|8944.8|8959.8|8944.8|8948.1|8933.1|58
1620318300000|2021-05-06 16:25:00|8957.4|8942.4|8953.9|8938.9|8965.3|8950.3|8952|8937|38
1620318600000|2021-05-06 16:30:00|8954.4|8939.4|8949.5|8934.5|8963.3|8948.3|8947|8932|23
1620318900000|2021-05-06 16:35:00|8950|8935|8945.9|8930.9|8955|8940|8939.5|8924.5|54
1620319200000|2021-05-06 16:40:00|8945.4|8930.4|8943|8928|8954.4|8939.4|8943|8928|26
1620319500000|2021-05-06 16:45:00|8942.5|8927.5|8949.5|8934.5|8954.3|8939.3|8936.7|8921.7|50
1620319800000|2021-05-06 16:50:00|8950.9|8935.9|8950.6|8935.6|8956|8941|8944.1|8929.1|27
1620320100000|2021-05-06 16:55:00|8951.1|8936.1|8967.6|8952.6|8968.1|8953.1|8950|8935|63
1620320400000|2021-05-06 17:00:00|8968.6|8953.6|8984.9|8969.9|8985.4|8970.4|8968.6|8953.6|75
1620320700000|2021-05-06 17:05:00|8989.4|8974.4|8986.9|8971.9|8992.8|8977.8|8978.1|8963.1|44
1620321000000|2021-05-06 17:10:00|8988.8|8973.8|8987.3|8972.3|8989.3|8974.3|8975|8960|23
1620321300000|2021-05-06 17:15:00|8988.3|8973.3|8980.1|8965.1|8992.2|8977.2|8975.1|8960.1|62
1620321600000|2021-05-06 17:20:00|8983|8968|8986.9|8971.9|8992.7|8977.7|8983|8968|50
1620321900000|2021-05-06 17:25:00|8983|8968|8994.2|8979.2|8994.2|8979.2|8982.4|8967.4|47
1620322200000|2021-05-06 17:30:00|8994.7|8979.7|9011|8996|9015.4|9000.4|8994.7|8979.7|64
1620322500000|2021-05-06 17:35:00|9011.5|8996.5|9012|8997|9012.5|8997.5|9003|8988|39
1620322800000|2021-05-06 17:40:00|9012.5|8997.5|9022.9|9007.9|9031.1|9016.1|9012.5|8997.5|136
1620323100000|2021-05-06 17:45:00|9021.9|9006.9|9025.9|9010.9|9031.8|9016.8|9019|9004|55
1620323400000|2021-05-06 17:50:00|9026.4|9011.4|9013|8998|9028.9|9013.9|9012.6|8997.6|67
1620323700000|2021-05-06 17:55:00|9014.5|8999.5|9005.6|8990.6|9014.5|8999.5|9000.1|8985.1|37
1620324000000|2021-05-06 18:00:00|9007.5|8992.5|9006.2|8991.2|9010.6|8995.6|8997.2|8982.2|62
1620324300000|2021-05-06 18:05:00|9007.7|8992.7|9013.5|8998.5|9014|8999|9003.6|8988.6|84
1620324600000|2021-05-06 18:10:00|9014|8999|9059|9044|9065.9|9050.9|9014|8999|734
1620324900000|2021-05-06 18:15:00|9061.4|9046.4|9077.3|9062.3|9082.5|9067.5|9056.4|9041.4|597
1620349200000|2021-05-07 01:00:00|9078.6|9063.6|9082.5|9067.5|9082.9|9067.9|9055.7|9040.6|82
1620349500000|2021-05-07 01:05:00|9083|9068|9071.1|9056.1|9083|9068|9069.6|9054.6|27
1620349800000|2021-05-07 01:10:00|9075|9060|9081.2|9066.2|9083|9068|9075|9060|17
1620350100000|2021-05-07 01:15:00|9080.7|9065.7|9090.9|9075.9|9090.9|9075.9|9080.7|9065.7|34
1620350400000|2021-05-07 01:20:00|9091.3|9076.3|9085.5|9070.5|9093.3|9078.3|9085.5|9070.5|85
1620350700000|2021-05-07 01:25:00|9085|9070|9084.5|9069.5|9090.8|9075.8|9083.6|9068.6|19
1620351000000|2021-05-07 01:30:00|9085|9070|9078.2|9063.2|9085.5|9070.5|9077.7|9062.7|24
1620351300000|2021-05-07 01:35:00|9078.7|9063.7|9083.1|9068.1|9084|9069|9078.7|9063.7|2
1620351600000|2021-05-07 01:40:00|9085|9070|9081.6|9066.6|9086.4|9071.4|9072.4|9057.4|77
1620351900000|2021-05-07 01:45:00|9084.9|9069.9|9078.3|9053.3|9085.6|9070.4|9078.1|9053.3|92
1620352200000|2021-05-07 01:50:00|9078.2|9053.2|9079.2|9054.2|9079.2|9054.2|9078.2|9053.2|4
1620352500000|2021-05-07 01:55:00|9078.7|9053.7|9069.4|9054.4|9078.7|9061.7|9069.4|9052.2|11
1620352800000|2021-05-07 02:00:00|9069.3|9054.3|9067.3|9052.3|9071.3|9056.3|9066.4|9044.3|14
1620353100000|2021-05-07 02:05:00|9068.2|9053.2|9072.9|9057.9|9072.9|9057.9|9067.8|9052.8|6
1620353400000|2021-05-07 02:10:00|9073.4|9058.4|9067.6|9052.6|9073.9|9058.9|9067.1|9052.1|23
1620353700000|2021-05-07 02:15:00|9068|9053|9071.8|9056.8|9073.7|9058.7|9068|9053|11
1620354000000|2021-05-07 02:20:00|9072.2|9057.2|9068.8|9053.8|9072.2|9057.2|9068.7|9053.7|25
1620354300000|2021-05-07 02:25:00|9069.3|9054.3|9068.8|9053.8|9069.3|9054.3|9068.3|9053.3|1
1620354600000|2021-05-07 02:30:00|9068.9|9053.9|9067.9|9052.9|9068.9|9053.9|9067.4|9052.4|1
1620354900000|2021-05-07 02:35:00|9068.4|9053.4|9068.9|9053.9|9068.9|9053.9|9068.4|9053.4|7
1620355200000|2021-05-07 02:40:00|9068.8|9053.8|9068.1|9053.1|9068.8|9053.8|9068.1|9053.1|5
1620355500000|2021-05-07 02:45:00|9068|9053|9068|9053|9068|9053|9067.5|9052.5|20
1620355800000|2021-05-07 02:50:00|9068.5|9053.5|9069.9|9054.9|9069.9|9054.9|9068|9053|0
1620356100000|2021-05-07 02:55:00|9069.8|9054.8|9069.8|9054.8|9069.8|9054.8|9069.8|9054.8|3
1620356400000|2021-05-07 03:00:00|9070.3|9055.3|9071.8|9056.8|9071.8|9056.8|9070.3|9055.3|1
1620356700000|2021-05-07 03:05:00|9070.8|9055.8|9068.8|9053.8|9075.7|9060.7|9068.8|9053.8|10
1620357000000|2021-05-07 03:10:00|9066.4|9051.4|9066.4|9051.4|9066.4|9051.4|9066.4|9051.4|1
1620357300000|2021-05-07 03:15:00|9066.3|9051.3|9070.1|9055.1|9070.2|9055.2|9066.3|9051.3|5
1620357600000|2021-05-07 03:20:00|9069.6|9054.6|9069.6|9054.6|9069.6|9054.6|9069.6|9054.6|0
1620357900000|2021-05-07 03:25:00|9070.1|9055.1|9070.5|9055.5|9070.5|9055.5|9070.1|9055.1|3
1620358200000|2021-05-07 03:30:00|9072|9057|9072|9057|9072|9057|9072|9057|0
1620358500000|2021-05-07 03:35:00|9072.4|9057.4|9073|9058|9074|9059|9072.4|9057.4|4
1620358800000|2021-05-07 03:40:00|||||||||1
1620359100000|2021-05-07 03:45:00|9076.4|9061.4|9072.5|9057.5|9076.9|9061.9|9072.5|9057.5|8
1620359400000|2021-05-07 03:50:00|||||||||1
1620359700000|2021-05-07 03:55:00|9072|9057|9066.5|9051.5|9072.5|9057.5|9066.5|9051.5|24
1620360000000|2021-05-07 04:00:00|9066.6|9051.6|9066.6|9051.6|9067.1|9052.1|9066.6|9051.6|3
1620360300000|2021-05-07 04:05:00|9065.1|9050.1|9068.1|9053.1|9068.1|9053.1|9065.1|9050.1|5
1620360600000|2021-05-07 04:10:00|9068.2|9053.2|9067.1|9052.1|9068.2|9053.2|9067.1|9052.1|1
1620361200000|2021-05-07 04:20:00|9067.6|9052.6|9068|9053|9068|9053|9067.6|9052.6|0
1620361500000|2021-05-07 04:25:00|9067.1|9052.1|9067.1|9052.1|9067.1|9052.1|9067.1|9052.1|0
1620361800000|2021-05-07 04:30:00|9067|9052|9065.1|9050.1|9068|9053|9065.1|9050.1|3
1620362100000|2021-05-07 04:35:00|9066.5|9051.5|9066.5|9051.5|9066.5|9051.5|9066.5|9051.5|0
1620362700000|2021-05-07 04:45:00|9067|9052|9067.5|9052.5|9067.5|9052.5|9066.5|9051.5|2
1620363000000|2021-05-07 04:50:00|9067|9052|9067|9052|9067|9052|9067|9052|0
1620363300000|2021-05-07 04:55:00|9064.6|9049.6|9065.5|9050.5|9065.5|9050.5|9064.6|9049.6|1
1620363600000|2021-05-07 05:00:00|||||||||2
1620363900000|2021-05-07 05:05:00|9065.4|9050.4|9065|9050|9065.4|9050.4|9064.4|9049.4|1
1620364200000|2021-05-07 05:10:00|9065.5|9050.5|9065.5|9050.5|9065.5|9050.5|9065.5|9050.5|0
1620364500000|2021-05-07 05:15:00|9065.4|9050.4|9065.4|9050.4|9065.4|9050.4|9065.4|9050.4|0
1620365100000|2021-05-07 05:25:00|9065.9|9050.9|9065.9|9050.9|9065.9|9050.9|9065.9|9050.9|0
1620365400000|2021-05-07 05:30:00|9066.4|9051.4|9065.3|9050.3|9066.8|9051.8|9065.3|9050.3|5
1620365700000|2021-05-07 05:35:00|9063.4|9048.4|9060.3|9045.3|9063.4|9048.4|9054.9|9039.9|35
1620366000000|2021-05-07 05:40:00|9062.7|9047.7|9058.5|9043.5|9063.2|9048.2|9058.5|9043.5|8
1620366300000|2021-05-07 05:45:00|9059|9044|9034|9019|9059|9044|9034|9019|49
1620366600000|2021-05-07 05:50:00|9035.4|9020.4|9008.9|8993.9|9035.4|9020.4|9007.9|8992.9|46
1620366900000|2021-05-07 05:55:00|9008.5|8993.5|9007.6|8982.6|9008.6|8993.6|8991.4|8973.9|47
1620367200000|2021-05-07 06:00:00|9008.1|8983.1|9019.4|8981.9|9024.7|8989.1|8992.4|8970.1|81
1620367500000|2021-05-07 06:05:00|9019.5|8982|9025.7|9010.7|9034.5|9012.1|8989.5|8974.5|26
1620367800000|2021-05-07 06:10:00|9025.2|9010.2|8988.3|8973.3|9034.1|9010.7|8988.3|8969.8|16
1620368100000|2021-05-07 06:15:00|8988.4|8973.4|9005.8|8968.3|9005.8|8977.7|8987.5|8964.4|33
1620368400000|2021-05-07 06:20:00|9005.3|8967.8|9001.5|8976.5|9005.3|8976.5|8997.6|8966.4|0
1620368700000|2021-05-07 06:25:00|9003.8|8966.3|8992.4|8967.4|9003.8|8980.6|8987.4|8966.3|14
1620369000000|2021-05-07 06:30:00|8988.8|8973.8|9016.8|8979.3|9016.8|8985|8986.9|8967.4|17
1620369300000|2021-05-07 06:35:00|9011.5|8986.5|9013.7|8998.7|9018.2|8998.7|9004.6|8979.8|5
1620369600000|2021-05-07 06:40:00|9013.6|8998.6|9022.4|8997.4|9032.5|9008.2|9012.7|8995|6
1620369900000|2021-05-07 06:45:00|9022.8|8997.8|9023.3|8998.3|9023.3|9005.8|9017.8|8996.7|3
1620370200000|2021-05-07 06:50:00|9019.3|9004.3|9013.4|8998.4|9019.3|9004.3|9013.4|8998.4|0
1620370500000|2021-05-07 06:55:00|9013.3|8998.3|9011.8|8986.8|9013.4|8998.4|9009.3|8986.3|5
1620370800000|2021-05-07 07:00:00|9012.3|8987.3|8994.5|8979.5|9012.3|8991.8|8991|8976|28
1620371100000|2021-05-07 07:05:00|8994|8979|8976.1|8961.1|8994.5|8979.5|8975.1|8960.1|11
1620371400000|2021-05-07 07:10:00|8979.6|8964.6|9004.7|8979.7|9010|8979.7|8979.6|8964.6|4
1620371700000|2021-05-07 07:15:00|9005.7|8980.7|9008.2|8993.2|9010.1|8995.1|8994.8|8979.8|7
1620372000000|2021-05-07 07:20:00|9003.7|8988.7|9000.7|8985.7|9008.2|8993.2|8988.2|8973.2|13
1620372300000|2021-05-07 07:25:00|9001.2|8986.2|9000.2|8985.2|9001.2|8986.2|9000.2|8985.2|5
1620372600000|2021-05-07 07:30:00|8997.6|8982.6|8994.6|8969.6|8998.1|8983.1|8991.6|8969.6|9
1620372900000|2021-05-07 07:35:00|8983.8|8968.8|8990.6|8975.6|8998.4|8975.6|8983.7|8960.9|5
1620373200000|2021-05-07 07:40:00|8994.6|8969.6|8996.1|8981.1|8996.6|8981.6|8991.6|8969.6|1
1620373500000|2021-05-07 07:45:00|8997.5|8982.5|8994.1|8979.1|8999.5|8984.5|8986.6|8971.6|13
1620373800000|2021-05-07 07:50:00|8993.6|8978.6|8995.6|8980.6|8997|8982|8993.6|8978.6|4
1620374100000|2021-05-07 07:55:00|8995.5|8980.5|8995.5|8980.5|8995.6|8980.6|8995.5|8980.5|1
1620374400000|2021-05-07 08:00:00|8999.9|8984.9|8997.9|8982.9|9000.4|8985.4|8997.9|8982.9|1
1620374700000|2021-05-07 08:05:00|8997.4|8982.4|8997.3|8982.3|8998.3|8983.3|8995.9|8980.9|0
1620375000000|2021-05-07 08:10:00|8997.4|8982.4|8987.5|8972.5|8998.3|8983.3|8987.5|8972.5|8
1620375300000|2021-05-07 08:15:00|8987.6|8972.6|8992.9|8977.9|8998.8|8978|8987.6|8972.6|14
1620375600000|2021-05-07 08:20:00|8993.9|8978.9|8993.9|8978.9|8993.9|8978.9|8993.9|8978.9|1
1620375900000|2021-05-07 08:25:00|8994.4|8979.4|8992.9|8977.9|8994.4|8979.4|8992.9|8977.9|1
1620376200000|2021-05-07 08:30:00|8994.9|8979.9|8993.9|8978.9|8994.9|8979.9|8993.9|8978.9|1
1620376500000|2021-05-07 08:35:00|8994.4|8979.4|8995.3|8980.3|8995.3|8980.3|8994.4|8979.4|1
1620376800000|2021-05-07 08:40:00|8995.8|8980.8|8997.7|8982.7|8998.2|8983.2|8995.8|8980.8|1
1620377100000|2021-05-07 08:45:00|8998.7|8983.7|9006.9|8991.9|9006.9|8991.9|8998.7|8983.7|6
1620377400000|2021-05-07 08:50:00|9007.4|8992.4|9007.4|8992.4|9007.4|8992.4|9006.9|8991.9|1
1620377700000|2021-05-07 08:55:00|9008.4|8993.4|9013|8998|9013|8998|9008.4|8993.4|6
1620378000000|2021-05-07 09:00:00|9013.4|8998.4|9017.4|9002.4|9024.7|9009.7|9013|8998|5
1620378300000|2021-05-07 09:05:00|9018.4|9003.4|9018.4|9003.4|9018.4|9003.4|9017.9|9002.9|1
1620378600000|2021-05-07 09:10:00|9018.9|9003.9|9014.3|8999.3|9021|9006|9013.8|8998.8|10
1620378900000|2021-05-07 09:15:00|9013.4|8998.4|9008.8|8993.8|9013.4|8998.4|9005.8|8990.8|46
1620379200000|2021-05-07 09:20:00|9008.3|8993.3|9006.2|8991.2|9008.3|8993.3|9005.3|8990.3|3
1620379500000|2021-05-07 09:25:00|9005.8|8990.8|9007.2|8992.2|9007.7|8992.7|9005.3|8990.3|25
1620379800000|2021-05-07 09:30:00|9009.1|8994.1|9009.2|8994.2|9015.6|9000.6|9009.1|8994.1|28
1620380100000|2021-05-07 09:35:00|9013.2|8998.2|9025.8|9010.8|9028.7|9013.7|9013.2|8998.2|74
1620380400000|2021-05-07 09:40:00|9026.3|9011.3|9026|9011|9027.3|9012.3|9024.9|9009.9|8
1620380700000|2021-05-07 09:45:00|9027.4|9012.4|9034.6|9019.6|9034.6|9019.6|9027.4|9012.4|4
1620381000000|2021-05-07 09:50:00|9035.1|9020.1|9037.8|9022.8|9038.8|9023.8|9032.5|9017.5|15
1620381300000|2021-05-07 09:55:00|9037.9|9022.9|9034.9|9019.9|9037.9|9022.9|9034.9|9019.9|13
1620381600000|2021-05-07 10:00:00|9035.9|9020.9|9045.1|9030.1|9046.6|9031.6|9032.5|9017.5|17
1620381900000|2021-05-07 10:05:00|9043.2|9028.2|9046.9|9031.9|9047.4|9032.4|9043.1|9028.1|19
1620382200000|2021-05-07 10:10:00|9040.6|9025.6|9049.9|9034.9|9050.4|9035.4|9040.1|9025.1|35
1620382500000|2021-05-07 10:15:00|9044.9|9029.9|9044.4|9029.4|9044.9|9029.9|9044.4|9029.4|9
1620382800000|2021-05-07 10:20:00|9044.9|9029.9|9049.7|9034.7|9049.7|9034.7|9044.4|9029.4|8
1620383100000|2021-05-07 10:25:00|9049.8|9034.8|9029.2|9014.2|9049.8|9034.8|9027.7|9012.7|21
1620383400000|2021-05-07 10:30:00|9026.8|9011.8|9022.3|9007.3|9026.8|9011.8|9020.9|9005.9|2
1620383700000|2021-05-07 10:35:00|9022.8|9007.8|9024.2|9009.2|9024.2|9009.2|9022.8|9007.8|0
1620384000000|2021-05-07 10:40:00|9024.7|9009.7|9027.2|9012.2|9030.6|9015.6|9024.7|9009.7|36
1620384300000|2021-05-07 10:45:00|9027.1|9012.1|9029.6|9014.6|9029.6|9014.6|9027.1|9012.1|0
1620384600000|2021-05-07 10:50:00|9029.1|9014.1|9022.2|9007.2|9029.1|9014.1|9022.2|9007.2|5
1620384900000|2021-05-07 10:55:00|9021.7|9006.7|9026.6|9011.6|9026.7|9011.7|9011.1|8996.1|6
1620385200000|2021-05-07 11:00:00|9027.6|9012.6|9030.6|9015.6|9030.6|9015.6|9027.6|9012.6|0
1620385500000|2021-05-07 11:05:00|9030.1|9015.1|9030.6|9015.6|9030.6|9015.6|9030.1|9015.1|0
1620385800000|2021-05-07 11:10:00|9031.5|9016.5|9031.5|9016.5|9031.6|9016.6|9031.5|9016.5|0
1620386100000|2021-05-07 11:15:00|9031.1|9016.1|9031.5|9016.5|9031.6|9016.6|9031.1|9016.1|0
1620386400000|2021-05-07 11:20:00|9032|9017|9035|9020|9035|9020|9031.6|9016.6|1
1620386700000|2021-05-07 11:25:00|9034|9019|9035|9020|9035|9020|9034|9019|2
1620387000000|2021-05-07 11:30:00|9035.5|9020.5|9032.5|9017.5|9035.5|9020.5|9032.5|9017.5|3
1620387300000|2021-05-07 11:35:00|9032.2|9017.2|9021|9006|9032.2|9017.2|9021|9006|2
1620387600000|2021-05-07 11:40:00|9019.5|9004.5|9017.1|9002.1|9019.5|9004.5|9016.6|9001.6|1
1620388200000|2021-05-07 11:50:00|9017|9002|9008|8993|9018.5|9003.5|9008|8993|4
1620388500000|2021-05-07 11:55:00|9007.5|8992.5|8982.3|8967.3|9007.5|8992.5|8975.4|8960.4|35
1620388800000|2021-05-07 12:00:00|8983.3|8968.3|8984.5|8969.5|8992.3|8977.3|8979.9|8964.9|37
1620389100000|2021-05-07 12:05:00|8983.6|8968.6|8951.9|8936.9|8994.8|8979.8|8951.9|8936.9|52
1620389400000|2021-05-07 12:10:00|8952.4|8937.4|8960.6|8945.6|8968.1|8953.1|8942.3|8927.3|129
1620389700000|2021-05-07 12:15:00|8961.6|8946.6|8945.3|8930.3|8963.6|8948.6|8933.8|8918.8|85
1620390000000|2021-05-07 12:20:00|8945.8|8930.8|8944.6|8929.6|8950.8|8935.8|8939.8|8924.8|68
1620390300000|2021-05-07 12:25:00|8945.1|8930.1|8954.6|8939.6|8958.6|8943.6|8945.1|8930.1|29
1620390600000|2021-05-07 12:30:00|8954.4|8939.4|8963.4|8948.4|8979|8964|8945.1|8930.1|286
1620390900000|2021-05-07 12:35:00|8964.4|8949.4|8957.6|8942.6|8973.6|8958.6|8956.6|8941.6|68
1620391200000|2021-05-07 12:40:00|8959|8944|8958.4|8943.4|8983.6|8968.6|8954.4|8939.4|200
1620391500000|2021-05-07 12:45:00|8957|8942|8962.8|8947.8|8962.8|8947.8|8944.9|8929.9|44
1620391800000|2021-05-07 12:50:00|8960.9|8945.9|8956.9|8941.9|8966.9|8951.9|8948.4|8933.4|92
1620392100000|2021-05-07 12:55:00|8957.9|8942.9|8958.5|8943.5|8963.4|8948.4|8949.5|8934.5|40
1620392400000|2021-05-07 13:00:00|8961|8946|8967.8|8952.8|8978.3|8963.3|8960.4|8945.4|61
1620392700000|2021-05-07 13:05:00|8969.3|8954.3|8971.7|8956.7|8971.7|8956.7|8950.8|8935.8|79
1620393000000|2021-05-07 13:10:00|8971.3|8956.3|8951.3|8936.3|8975.7|8960.7|8948.8|8933.8|139
1620393300000|2021-05-07 13:15:00|8950.3|8935.3|8972|8957|8972.5|8957.5|8946.8|8931.8|133
1620393600000|2021-05-07 13:20:00|8975.5|8960.5|8981.1|8966.1|8989.8|8974.8|8973|8958|125
1620393900000|2021-05-07 13:25:00|8981.6|8966.6|8997.8|8982.8|8999.7|8984.7|8980.7|8965.7|172
1620394200000|2021-05-07 13:30:00|8998.3|8983.3|8985.4|8970.4|9004.2|8989.2|8984.5|8969.5|310
1620394500000|2021-05-07 13:35:00|8987.9|8972.9|8983|8968|8999.2|8984.2|8968.9|8953.9|142
1620394800000|2021-05-07 13:40:00|8982.1|8967.1|8998.6|8983.6|9003.1|8988.1|8975|8960|150
1620395100000|2021-05-07 13:45:00|8999.6|8984.6|9013.4|8998.4|9016|9001|8998.1|8983.1|168
1620395400000|2021-05-07 13:50:00|9014.4|8999.4|9028|9013|9034.5|9019.5|9014.4|8999.4|109
1620395700000|2021-05-07 13:55:00|9028.4|9013.4|9031.5|9016.5|9037.9|9022.9|9027.5|9012.5|77
1620396000000|2021-05-07 14:00:00|9030.5|9015.5|9024.3|9009.3|9048.8|9033.8|9022.7|9007.7|193
1620396300000|2021-05-07 14:05:00|9023.3|9008.3|9014.2|8999.2|9036.5|9021.5|9014.2|8999.2|98
1620396600000|2021-05-07 14:10:00|9013.8|8998.8|9004.7|8989.7|9014.3|8999.3|9002.7|8987.7|123
1620396900000|2021-05-07 14:15:00|9003.8|8988.8|8960.9|8945.9|9011.7|8996.7|8960.8|8945.8|177
1620397200000|2021-05-07 14:20:00|8960.8|8945.8|8953.8|8938.8|8974.2|8959.2|8953.1|8938.1|165
1620397500000|2021-05-07 14:25:00|8953.3|8938.3|8899.6|8884.6|8953.8|8938.8|8896.2|8881.2|278
1620397800000|2021-05-07 14:30:00|8886.9|8871.9|8910.9|8895.9|8910.9|8895.9|8861.1|8846.1|350
1620398100000|2021-05-07 14:35:00|8909.5|8894.5|8895.6|8880.6|8909.5|8894.5|8889.5|8874.5|104
1620398400000|2021-05-07 14:40:00|8895.5|8880.5|8897.2|8882.2|8910.3|8895.3|8889.7|8874.7|120
1620398700000|2021-05-07 14:45:00|8895.7|8880.7|8862.7|8847.7|8895.7|8880.7|8861.4|8846.4|224
1620399000000|2021-05-07 14:50:00|8864.2|8849.2|8885.7|8870.7|8890.5|8875.5|8863.2|8848.2|150
1620399300000|2021-05-07 14:55:00|8882.8|8867.8|8866.8|8851.8|8882.8|8867.8|8865.9|8850.9|49
1620399600000|2021-05-07 15:00:00|8865.9|8850.9|8859.9|8844.9|8865.9|8850.9|8848.1|8833.1|200
1620399900000|2021-05-07 15:05:00|8859.4|8844.4|8872.7|8857.7|8878.9|8863.9|8857.9|8842.9|94
1620400200000|2021-05-07 15:10:00|8873.2|8858.2|8888.8|8873.8|8891.2|8876.2|8869.8|8854.8|105
1620400500000|2021-05-07 15:15:00|8886.9|8871.9|8882.5|8867.5|8890.2|8875.2|8879.3|8864.3|27
1620400800000|2021-05-07 15:20:00|8882|8867|8886.6|8871.6|8890.7|8875.7|8881.1|8866.1|59
1620401100000|2021-05-07 15:25:00|8887.5|8872.5|8889|8874|8892.1|8877.1|8886|8871|37
1620401400000|2021-05-07 15:30:00|8889.5|8874.5|8886|8871|8897.4|8882.4|8883.1|8868.1|65
1620401700000|2021-05-07 15:35:00|8886.4|8871.4|8887|8872|8887.9|8872.9|8878.5|8863.5|55
1620402000000|2021-05-07 15:40:00|8887.5|8872.5|8902.2|8887.2|8902.2|8887.2|8884.4|8869.4|100
1620402300000|2021-05-07 15:45:00|8902.7|8887.7|8868.9|8853.9|8903.2|8888.2|8865.1|8850.1|128
1620402600000|2021-05-07 15:50:00|8870.5|8855.5|8863.2|8848.2|8874.5|8859.5|8861|8846|97
1620402900000|2021-05-07 15:55:00|8863.6|8848.6|8855.1|8840.1|8863.6|8848.6|8851.8|8836.8|120
1620403200000|2021-05-07 16:00:00|8855.6|8840.6|8874|8859|8879.8|8864.8|8855.6|8840.6|132
1620403500000|2021-05-07 16:05:00|8875.9|8860.9|8895.1|8880.1|8898.1|8883.1|8875|8860|155
1620403800000|2021-05-07 16:10:00|8895.6|8880.6|8901|8886|8910.3|8895.3|8894.2|8879.2|100
1620404100000|2021-05-07 16:15:00|8899.1|8884.1|8897.8|8882.8|8908.1|8893.1|8886.5|8871.5|126
1620404400000|2021-05-07 16:20:00|8897.9|8882.9|8924.3|8909.3|8927.2|8912.2|8892.1|8877.1|160
1620404700000|2021-05-07 16:25:00|8923.4|8908.4|8932.4|8917.4|8932.4|8917.4|8919.2|8904.2|81
1620405000000|2021-05-07 16:30:00|8931.4|8916.4|8932.4|8917.4|8934.1|8919.1|8920.2|8905.2|67
1620405300000|2021-05-07 16:35:00|8932.9|8917.9|8941.3|8926.3|8947|8932|8932|8917|106
1620405600000|2021-05-07 16:40:00|8940.3|8925.3|8930.1|8915.1|8940.3|8925.3|8923.1|8908.1|72
1620405900000|2021-05-07 16:45:00|8929.6|8914.6|8944.5|8929.5|8945.5|8930.5|8923.8|8908.8|77
1620406200000|2021-05-07 16:50:00|8944.9|8929.9|8937.6|8922.6|8947|8932|8934.8|8919.8|65
1620406500000|2021-05-07 16:55:00|8937.7|8922.7|8930.8|8915.8|8945.9|8930.9|8930.8|8915.8|57
1620406800000|2021-05-07 17:00:00|8930.3|8915.3|8927.9|8912.9|8932.4|8917.4|8924|8909|55
1620407100000|2021-05-07 17:05:00|8927.5|8912.5|8928.4|8913.4|8930.4|8915.4|8909.9|8894.9|65
1620407400000|2021-05-07 17:10:00|8926.6|8911.6|8937.4|8922.4|8940|8925|8923.8|8908.8|79
1620407700000|2021-05-07 17:15:00|8936.5|8921.5|8939.4|8924.4|8941.4|8926.4|8925.8|8910.8|45
1620408000000|2021-05-07 17:20:00|8938.9|8923.9|8945.6|8930.6|8951.6|8936.6|8936|8921|44
1620408300000|2021-05-07 17:25:00|8943.3|8928.3|8928.2|8913.2|8948.6|8933.6|8928.2|8913.2|83
1620408600000|2021-05-07 17:30:00|8929.2|8914.2|8903.8|8888.8|8929.2|8914.2|8903.8|8888.8|48
1620408900000|2021-05-07 17:35:00|8904.3|8889.3|8930.5|8915.5|8930.5|8915.5|8902.5|8887.5|142
1620409200000|2021-05-07 17:40:00|8929.5|8914.5|8953|8938|8956.1|8941.1|8929|8914|161
1620409500000|2021-05-07 17:45:00|8952.5|8937.5|8955.1|8940.1|8957.1|8942.1|8943.9|8928.9|50
1620409800000|2021-05-07 17:50:00|8954.6|8939.6|8978.7|8963.7|8978.7|8963.7|8945.2|8930.2|213
1620410100000|2021-05-07 17:55:00|8980.6|8965.6|8973.8|8958.8|8988.5|8973.5|8963.3|8948.3|136
1620410400000|2021-05-07 18:00:00|8973.9|8958.9|8955.9|8940.9|8975.9|8960.9|8947.6|8932.6|169
1620410700000|2021-05-07 18:05:00|8956|8941|8931.4|8916.4|8963.7|8948.7|8924|8909|243
1620411000000|2021-05-07 18:10:00|8932.4|8917.4|8966.3|8951.3|8968.8|8953.8|8929.4|8914.4|780
1620411300000|2021-05-07 18:15:00|8965.8|8950.8|8951.6|8936.6|8965.8|8950.8|8941.8|8926.8|138
1620608400000|2021-05-10 01:00:00|8926.1|8911.1|8904.1|8889.1|8932.7|8911.1|8903.6|8883|87
1620608700000|2021-05-10 01:05:00|8905.5|8890.5|8934.8|8919.8|8940.9|8920.2|8903.4|8888.4|55
1620609000000|2021-05-10 01:10:00|8936.2|8921.2|8935|8920|8942.8|8927.8|8933.6|8918.6|23
1620609300000|2021-05-10 01:15:00|8934.5|8919.5|8930.5|8915.5|8934.8|8919.5|8922.4|8892.2|31
1620609600000|2021-05-10 01:20:00|8931|8916|8924.7|8909.7|8931|8916|8921.4|8905.2|18
1620609900000|2021-05-10 01:25:00|8930.2|8905.2|8926.8|8911.8|8930.8|8911.8|8926.2|8905.2|8
1620610200000|2021-05-10 01:30:00|8927.2|8912.2|8925.3|8910.3|8927.9|8912.9|8923.8|8908.8|5
1620610500000|2021-05-10 01:35:00|8926.3|8911.3|8933.7|8918.7|8934.8|8919.8|8926.3|8911.3|19
1620610800000|2021-05-10 01:40:00|8933.8|8918.8|8933.8|8918.8|8935.3|8920.3|8928.3|8913.3|5
1620611100000|2021-05-10 01:45:00|8932.9|8917.9|8931.3|8906.3|8937.1|8917.9|8930.3|8899.6|15
1620611400000|2021-05-10 01:50:00|8930.8|8905.8|8932.7|8907.7|8933.1|8908.1|8930.7|8905.7|4
1620611700000|2021-05-10 01:55:00|8933.7|8908.7|8925.7|8910.7|8933.7|8913.2|8925.7|8908.6|1
1620612000000|2021-05-10 02:00:00|8926.2|8911.2|8930.2|8915.2|8930.2|8915.2|8926.2|8911.2|5
1620612300000|2021-05-10 02:05:00|8929.7|8914.7|8929.7|8914.7|8930.2|8915.2|8929.7|8914.7|0
1620612600000|2021-05-10 02:10:00|8929.2|8914.2|8925.9|8910.9|8929.2|8914.2|8925.9|8910.9|4
1620612900000|2021-05-10 02:15:00|8926.4|8911.4|8922.4|8907.4|8926.4|8911.4|8922.4|8907.4|0
1620613200000|2021-05-10 02:20:00|8921.9|8906.9|8920.7|8905.7|8921.9|8906.9|8920.7|8905.7|3
1620613500000|2021-05-10 02:25:00|8918.7|8903.7|8918.6|8903.6|8918.7|8903.7|8918.6|8903.6|0
1620613800000|2021-05-10 02:30:00|8915.8|8900.8|8911.7|8896.7|8915.8|8900.8|8910.7|8895.7|9
1620614100000|2021-05-10 02:35:00|8913.6|8898.6|8917|8902|8917|8902|8913.6|8898.6|1
1620614400000|2021-05-10 02:40:00|8917.1|8902.1|8919|8904|8919|8904|8917|8902|5
1620614700000|2021-05-10 02:45:00|8919.4|8904.4|8930.2|8905.2|8935|8905.2|8919|8897.5|1
1620615000000|2021-05-10 02:50:00|8928|8913|8931.6|8916.6|8931.6|8916.6|8928|8913|2
1620615300000|2021-05-10 02:55:00|8931.1|8916.1|8932.5|8917.5|8932.5|8917.5|8931.1|8916.1|3
1620615600000|2021-05-10 03:00:00|8932.1|8917.1|8933.6|8918.6|8933.6|8918.6|8932.1|8917.1|1
1620615900000|2021-05-10 03:05:00|8933.5|8918.5|8934.3|8919.3|8934.3|8919.3|8933.4|8918.4|1
1620616200000|2021-05-10 03:10:00|8934.8|8919.8|8940.1|8925.1|8947.4|8932.4|8934.8|8919.8|22
1620616500000|2021-05-10 03:15:00|8940.3|8925.3|8945.3|8930.3|8949.4|8934.4|8940.3|8925.3|31
1620616800000|2021-05-10 03:20:00|8945.2|8930.2|8945.2|8930.2|8945.2|8930.2|8945.2|8930.2|0
1620617100000|2021-05-10 03:25:00|8945.7|8930.7|8946.1|8931.1|8946.6|8931.6|8945.6|8930.6|3
1620617400000|2021-05-10 03:30:00|8945.6|8930.6|8945.7|8930.7|8946.1|8931.1|8945.6|8930.6|0
1620618000000|2021-05-10 03:40:00|8945.6|8930.6|8947.1|8932.1|8948.1|8933.1|8945.6|8930.6|6
1620618300000|2021-05-10 03:45:00|||||||||1
1620618600000|2021-05-10 03:50:00|8946.2|8931.2|8946.2|8931.2|8946.6|8931.6|8946.2|8931.2|1
1620618900000|2021-05-10 03:55:00|8941.1|8926.1|8945.9|8930.9|8945.9|8930.9|8940.1|8925.1|2
1620619200000|2021-05-10 04:00:00|8945.8|8930.8|8943.5|8928.5|8945.8|8930.8|8943.1|8928.1|3
1620620700000|2021-05-10 04:25:00|8945.3|8930.3|8945.4|8930.4|8945.4|8930.4|8945.3|8930.3|0
1620621000000|2021-05-10 04:30:00|8943.5|8928.5|8943.5|8928.5|8943.5|8928.5|8942.5|8927.5|6
1620621300000|2021-05-10 04:35:00|8943.4|8928.4|8943.4|8928.4|8943.4|8928.4|8943.4|8928.4|0
1620621600000|2021-05-10 04:40:00|8945.3|8930.3|8946.3|8931.3|8946.3|8931.3|8945.3|8930.3|0
1620621900000|2021-05-10 04:45:00|8943.4|8928.4|8942.5|8927.5|8943.4|8928.4|8942.5|8927.5|2
1620622200000|2021-05-10 04:50:00|8942.4|8927.4|8942.4|8927.4|8942.4|8927.4|8942.4|8927.4|0
1620622500000|2021-05-10 04:55:00|8943.9|8928.9|8943.9|8928.9|8943.9|8928.9|8943.9|8928.9|0
1620622800000|2021-05-10 05:00:00|8943.3|8928.3|8943.2|8928.2|8943.3|8928.3|8943.2|8928.2|0
1620623100000|2021-05-10 05:05:00|8943.7|8928.7|8943.7|8928.7|8943.7|8928.7|8943.7|8928.7|1
1620624000000|2021-05-10 05:20:00|8944.1|8929.1|8944.1|8929.1|8944.1|8929.1|8944.1|8929.1|0
1620624600000|2021-05-10 05:30:00|8944|8929|8937.4|8922.4|8944|8929|8937|8922|19
1620624900000|2021-05-10 05:35:00|8937.9|8922.9|8938.3|8923.3|8939.8|8924.8|8937.9|8922.9|0
1620625200000|2021-05-10 05:40:00|8939.8|8924.8|8942.1|8927.1|8942.1|8927.1|8938.3|8923.3|2
1620625500000|2021-05-10 05:45:00|8943|8928|8944.9|8929.9|8947.3|8932.3|8943|8928|20
1620625800000|2021-05-10 05:50:00|8945.3|8930.3|8946.8|8931.8|8948.2|8933.2|8944.9|8929.9|3
1620626100000|2021-05-10 05:55:00|8946.3|8931.3|8944.3|8929.3|8949.2|8934.2|8943.9|8928.9|6
1620626400000|2021-05-10 06:00:00|8944.8|8929.8|8945.3|8930.3|8949.7|8934.7|8944.5|8929.5|2
1620626700000|2021-05-10 06:05:00|8944.9|8929.9|8945.9|8930.9|8948.8|8933.8|8944.9|8929.9|10
1620627000000|2021-05-10 06:10:00|8945.5|8930.5|8940|8925|8948.2|8933.2|8939.5|8924.5|3
1620627300000|2021-05-10 06:15:00|8940.4|8925.4|8941.5|8926.5|8941.5|8926.5|8940.4|8925.4|0
1620627600000|2021-05-10 06:20:00|8941.1|8926.1|8943|8928|8944.4|8929.4|8941.1|8926.1|1
1620627900000|2021-05-10 06:25:00|8942.5|8927.5|8944.4|8929.4|8944.4|8929.4|8942.5|8927.5|2
1620628200000|2021-05-10 06:30:00|8943.5|8928.5|8946.8|8931.8|8949.1|8934.1|8943.4|8928.4|14
1620628500000|2021-05-10 06:35:00|8945.8|8930.8|8944.8|8929.8|8946.8|8931.8|8942.5|8927.5|0
1620628800000|2021-05-10 06:40:00|8943|8928|8940.9|8925.9|8943|8928|8939.9|8924.9|0
1620629100000|2021-05-10 06:45:00|8941.3|8926.3|8940.8|8925.8|8941.3|8926.3|8940.3|8925.3|0
1620629400000|2021-05-10 06:50:00|8940.3|8925.3|8936.5|8921.5|8943.1|8928.1|8934.2|8919.2|13
1620629700000|2021-05-10 06:55:00|8936|8921|8933.4|8918.4|8938.6|8923.6|8932.2|8917.2|11
1620630000000|2021-05-10 07:00:00|8934.8|8919.8|8937.5|8912.5|8937.5|8919.8|8933.8|8912.5|15
1620630300000|2021-05-10 07:05:00|8937.4|8912.4|8922.4|8907.4|8937.4|8912.4|8921.9|8906.9|8
1620630600000|2021-05-10 07:10:00|8922.3|8907.3|8922.3|8907.3|8922.3|8907.3|8922.3|8907.3|2
1620630900000|2021-05-10 07:15:00|8922.1|8907.1|8922.1|8907.1|8922.1|8907.1|8922.1|8907.1|0
1620631200000|2021-05-10 07:20:00|8922|8907|8922|8907|8922|8907|8922|8907|0
1620631500000|2021-05-10 07:25:00|8922.5|8907.5|8926.8|8911.8|8926.8|8911.8|8922.5|8907.5|1
1620631800000|2021-05-10 07:30:00|8930.6|8905.6|8927.8|8912.8|8930.6|8914.4|8927.8|8905.5|3
1620632100000|2021-05-10 07:35:00|8927.7|8912.7|8927.7|8912.7|8927.7|8912.7|8927.7|8912.7|0
1620632400000|2021-05-10 07:40:00|8927.8|8912.8|8934.9|8919.9|8940.9|8920.9|8927.8|8902.9|5
1620632700000|2021-05-10 07:45:00|8935.4|8920.4|8936.3|8921.3|8936.8|8921.8|8934.9|8919.9|3
1620633000000|2021-05-10 07:50:00|8939.5|8924.5|8937.8|8922.8|8939.5|8924.5|8936.3|8921.3|3
1620633300000|2021-05-10 07:55:00|8943.2|8918.2|8944|8919|8944.1|8928.6|8943.2|8918.2|5
1620633600000|2021-05-10 08:00:00|8944.4|8919.4|8938|8923|8944.4|8923.1|8938|8919.4|2
1620633900000|2021-05-10 08:05:00|8938.1|8923.1|8938.1|8923.1|8938.1|8923.1|8938|8923|0
1620634200000|2021-05-10 08:10:00|8938|8923|8939.4|8924.4|8939.9|8924.9|8938|8923|20
1620634500000|2021-05-10 08:15:00|8939.5|8924.5|8938|8923|8941.5|8926.5|8937|8922|31
1620634800000|2021-05-10 08:20:00|8936|8921|8935|8920|8936.7|8921.7|8935|8920|2
1620635100000|2021-05-10 08:25:00|8935.2|8920.2|8938.6|8923.6|8942|8927|8928.2|8913.2|58
1620635400000|2021-05-10 08:30:00|8938.7|8923.7|8938.7|8923.7|8938.7|8923.7|8938.7|8923.7|0
1620635700000|2021-05-10 08:35:00|8940.5|8925.5|8937.3|8922.3|8940.5|8925.5|8937.3|8922.3|10
1620636000000|2021-05-10 08:40:00|8938.2|8923.2|8940.6|8925.6|8940.6|8925.6|8937.8|8922.8|4
1620636300000|2021-05-10 08:45:00|8940.5|8925.5|8933.4|8918.4|8940.5|8925.5|8933.4|8918.4|3
1620636600000|2021-05-10 08:50:00|8932.9|8917.9|8928.5|8913.5|8932.9|8917.9|8928.5|8913.5|6
1620636900000|2021-05-10 08:55:00|8928|8913|8929.7|8914.7|8929.7|8914.7|8927.5|8912.5|0
1620637200000|2021-05-10 09:00:00|8929.6|8914.6|8926.4|8911.4|8929.6|8914.6|8925.5|8910.5|6
1620637500000|2021-05-10 09:05:00|8931.3|8916.3|8939.6|8924.6|8941.8|8926.8|8931.3|8916.3|36
1620637800000|2021-05-10 09:10:00|8939.9|8924.9|8941.2|8926.2|8941.7|8926.7|8939.9|8924.9|3
1620638100000|2021-05-10 09:15:00|8940.7|8925.7|8937.8|8922.8|8940.7|8925.7|8937.8|8922.8|0
1620638400000|2021-05-10 09:20:00|8938.3|8923.3|8939.7|8924.7|8941.1|8926.1|8936.9|8921.9|5
1620638700000|2021-05-10 09:25:00|8939.2|8924.2|8934.3|8919.3|8939.2|8924.2|8934.3|8919.3|6
1620639000000|2021-05-10 09:30:00|8932.8|8917.8|8933.8|8918.8|8933.8|8918.8|8932.8|8917.8|2
1620639300000|2021-05-10 09:35:00|8932.3|8917.3|8932.8|8917.8|8932.8|8917.8|8931.3|8916.3|2
1620639600000|2021-05-10 09:40:00|8933.3|8918.3|8934.3|8919.3|8934.3|8919.3|8933.3|8918.3|0
1620639900000|2021-05-10 09:45:00|8933.8|8918.8|8933.2|8918.2|8934.3|8919.3|8932.7|8917.7|9
1620640200000|2021-05-10 09:50:00|8933.6|8918.6|8933.5|8918.5|8933.6|8918.6|8933.5|8918.5|3
1620640500000|2021-05-10 09:55:00|8933.4|8918.4|8931.5|8916.5|8933.4|8918.4|8931.5|8916.5|1
1620640800000|2021-05-10 10:00:00|8929|8914|8923.4|8908.4|8929|8914|8922.5|8907.5|2
1620641100000|2021-05-10 10:05:00|8923.5|8908.5|8922.5|8907.5|8923.5|8908.5|8921.4|8906.4|10
1620641400000|2021-05-10 10:10:00|8923.5|8908.5|8922|8907|8923.5|8908.5|8921.6|8906.6|2
1620641700000|2021-05-10 10:15:00|8922.1|8907.1|8924.1|8909.1|8924.1|8909.1|8922.1|8907.1|1
1620642000000|2021-05-10 10:20:00|8924.2|8909.2|8923.6|8908.6|8924.6|8909.6|8923.6|8908.6|1
1620642300000|2021-05-10 10:25:00|8923.7|8908.7|8922.2|8907.2|8925.6|8910.6|8922.2|8907.2|6
1620642600000|2021-05-10 10:30:00|8921.7|8906.7|8915.7|8900.7|8921.7|8906.7|8914.3|8899.3|20
1620642900000|2021-05-10 10:35:00|8914.8|8899.8|8908.3|8893.3|8914.8|8899.8|8908.3|8893.3|18
1620643200000|2021-05-10 10:40:00|8908.2|8893.2|8898.3|8883.3|8908.2|8893.2|8898.3|8883.3|28
1620643500000|2021-05-10 10:45:00|8897.8|8882.8|8899.3|8884.3|8906.7|8891.7|8895.8|8880.8|14
1620643800000|2021-05-10 10:50:00|8900.7|8885.7|8903.5|8888.5|8904|8889|8896.5|8881.5|12
1620644100000|2021-05-10 10:55:00|8904|8889|8903.6|8888.6|8904.6|8889.6|8902.6|8887.6|3
1620644400000|2021-05-10 11:00:00|8904|8889|8903.6|8888.6|8904.1|8889.1|8903.6|8888.6|0
1620644700000|2021-05-10 11:05:00|8898.6|8883.6|8917|8902|8917|8902|8898.6|8883.6|18
1620645000000|2021-05-10 11:10:00|8917.5|8902.5|8918.4|8903.4|8918.4|8903.4|8916|8901|0
1620645300000|2021-05-10 11:15:00|8915.7|8900.7|8912.4|8897.4|8915.7|8900.7|8912.4|8897.4|3
1620645600000|2021-05-10 11:20:00|8910.4|8895.4|8910.1|8895.1|8911.1|8896.1|8910.1|8895.1|1
1620645900000|2021-05-10 11:25:00|8910|8895|8907.1|8892.1|8910|8895|8906.7|8891.7|2
1620646500000|2021-05-10 11:35:00|8906.6|8891.6|8866.6|8851.6|8906.7|8891.7|8866.6|8851.6|265
1620646800000|2021-05-10 11:40:00|8867.1|8852.1|8863.8|8848.8|8871.6|8856.6|8861.8|8846.8|38
1620647100000|2021-05-10 11:45:00|8864.2|8849.2|8869.1|8854.1|8869.1|8854.1|8857.6|8842.6|37
1620647400000|2021-05-10 11:50:00|8869.5|8854.5|8861.1|8846.1|8872.6|8857.6|8858.6|8843.6|28
1620647700000|2021-05-10 11:55:00|8860.2|8845.2|8869.7|8854.7|8870.2|8855.2|8859.1|8844.1|4
1620648000000|2021-05-10 12:00:00|8873|8858|8875.1|8860.1|8884.6|8869.6|8873|8858|40
1620648300000|2021-05-10 12:05:00|8875.6|8860.6|8880.6|8865.6|8882.1|8867.1|8875.6|8860.6|21
1620648600000|2021-05-10 12:10:00|8880.5|8865.5|8876.6|8861.6|8884|8869|8873.2|8858.2|41
1620648900000|2021-05-10 12:15:00|8878.4|8863.4|8877.3|8862.3|8884|8869|8877.3|8862.3|10
1620649200000|2021-05-10 12:20:00|8877.2|8862.2|8875.2|8860.2|8896.2|8881.2|8873.7|8858.7|93
1620649500000|2021-05-10 12:25:00|8874|8859|8900.4|8885.4|8903.5|8888.5|8870.2|8855.2|77
1620649800000|2021-05-10 12:30:00|8899.9|8884.9|8898.8|8883.8|8908.3|8893.3|8883.7|8868.7|78
1620650100000|2021-05-10 12:35:00|8899.8|8884.8|8893.2|8878.2|8899.8|8884.8|8882.1|8867.1|66
1620650400000|2021-05-10 12:40:00|8893.7|8878.7|8888.6|8873.6|8895|8880|8869.9|8854.9|49
1620650700000|2021-05-10 12:45:00|8892.9|8877.9|8890.6|8875.6|8898.9|8883.9|8884.5|8869.5|24
1620651000000|2021-05-10 12:50:00|8889.2|8874.2|8885.3|8870.3|8889.2|8874.2|8882|8867|20
1620651300000|2021-05-10 12:55:00|8883.9|8868.9|8889.1|8874.1|8890.1|8875.1|8881.3|8866.3|37
1620651600000|2021-05-10 13:00:00|8889.5|8874.5|8884.8|8869.8|8904.8|8889.8|8881.3|8866.3|74
1620651900000|2021-05-10 13:05:00|8884.3|8869.3|8869.1|8854.1|8884.3|8869.3|8869.1|8854.1|23
1620652200000|2021-05-10 13:10:00|8870|8855|8862.2|8847.2|8880.6|8865.6|8862|8847|93
1620652500000|2021-05-10 13:15:00|8862.1|8847.1|8849.8|8834.8|8867.5|8852.5|8846.1|8831.1|180
1620652800000|2021-05-10 13:20:00|8849.9|8834.9|8856.4|8841.4|8859.7|8844.7|8848.9|8833.9|32
1620653100000|2021-05-10 13:25:00|8857.7|8842.7|8857.1|8842.1|8858.2|8843.2|8822.3|8807.3|386
1620653400000|2021-05-10 13:30:00|8857.2|8842.2|8852.4|8837.4|8859.4|8844.4|8843.7|8828.7|121
1620653700000|2021-05-10 13:35:00|8852.8|8837.8|8816.1|8801.1|8857.3|8842.3|8812.8|8797.8|152
1620654000000|2021-05-10 13:40:00|8815.7|8800.7|8817.4|8802.4|8830.7|8815.7|8812.5|8797.5|106
1620654300000|2021-05-10 13:45:00|8818.3|8803.3|8790.7|8775.7|8818.3|8803.3|8774.5|8759.5|473
1620654600000|2021-05-10 13:50:00|8792.7|8777.7|8762.8|8747.8|8795.4|8780.4|8758.5|8743.5|296
1620654900000|2021-05-10 13:55:00|8763.3|8748.3|8750.7|8735.7|8783|8768|8740.1|8725.1|468
1620655200000|2021-05-10 14:00:00|8750.8|8735.8|8717.5|8702.5|8751.3|8736.3|8717.1|8702.1|401
1620655500000|2021-05-10 14:05:00|8717.6|8702.6|8743.5|8728.5|8744|8729|8701.4|8686.4|347
1620655800000|2021-05-10 14:10:00|8743|8728|8751.1|8736.1|8757.5|8742.5|8726.2|8711.2|239
1620656100000|2021-05-10 14:15:00|8749.2|8734.2|8729.1|8714.1|8749.2|8734.2|8727.5|8712.5|233
1620656400000|2021-05-10 14:20:00|8729|8714|8741.3|8726.3|8754.6|8739.6|8722|8707|199
1620656700000|2021-05-10 14:25:00|8741.8|8726.8|8711.7|8696.7|8746|8731|8711.7|8696.7|177
1620657000000|2021-05-10 14:30:00|8713.1|8698.1|8724.5|8709.5|8725|8710|8704.5|8689.5|330
1620657300000|2021-05-10 14:35:00|8724|8709|8743.9|8728.9|8744.4|8729.4|8709|8694|197
1620657600000|2021-05-10 14:40:00|8743|8728|8732.6|8717.6|8747.7|8732.7|8724.7|8709.7|184
1620657900000|2021-05-10 14:45:00|8733.1|8718.1|8706.1|8691.1|8733.6|8718.6|8700.1|8685.1|176
1620658200000|2021-05-10 14:50:00|8707|8692|8706.4|8691.4|8721.3|8706.3|8695.8|8680.8|123
1620658500000|2021-05-10 14:55:00|8705.9|8690.9|8727.8|8712.8|8728.9|8713.9|8705.9|8690.9|99
1620658800000|2021-05-10 15:00:00|8727.9|8712.9|8740.4|8725.4|8746.4|8731.4|8727|8712|130
1620659100000|2021-05-10 15:05:00|8739.5|8724.5|8740.3|8725.3|8745.9|8730.9|8732|8717|133
1620659400000|2021-05-10 15:10:00|8739.4|8724.4|8765.9|8750.9|8771.9|8756.9|8736.4|8721.4|131
1620659700000|2021-05-10 15:15:00|8763.9|8748.9|8753.4|8738.4|8767.4|8752.4|8741|8726|90
1620660000000|2021-05-10 15:20:00|8753.8|8738.8|8765.4|8750.4|8770.9|8755.9|8753.8|8738.8|48
1620660300000|2021-05-10 15:25:00|8763.5|8748.5|8761.5|8746.5|8763.5|8748.5|8755.5|8740.5|27
1620660600000|2021-05-10 15:30:00|8762|8747|8742.9|8727.9|8766.5|8751.5|8740.1|8725.1|152
1620660900000|2021-05-10 15:35:00|8743.1|8728.1|8762.7|8747.7|8764.1|8749.1|8743.1|8728.1|111
1620661200000|2021-05-10 15:40:00|8763.1|8748.1|8767.6|8752.6|8768.1|8753.1|8750.2|8735.2|49
1620661500000|2021-05-10 15:45:00|8766.7|8751.7|8771.6|8756.6|8776.1|8761.1|8757.6|8742.6|97
1620661800000|2021-05-10 15:50:00|8771.4|8756.4|8754.8|8739.8|8771.4|8756.4|8754.8|8739.8|22
1620662100000|2021-05-10 15:55:00|8756.5|8741.5|8769|8754|8770|8755|8756.5|8741.5|36
1620662400000|2021-05-10 16:00:00|8769.9|8754.9|8775.1|8760.1|8783.6|8768.6|8769.9|8754.9|56
1620662700000|2021-05-10 16:05:00|8774.6|8759.6|8788.1|8773.1|8804.7|8789.7|8774.6|8759.6|301
1620663000000|2021-05-10 16:10:00|8787.2|8772.2|8771.2|8756.2|8787.2|8772.2|8770.1|8755.1|30
1620663300000|2021-05-10 16:15:00|8771.1|8756.1|8764|8749|8771.1|8756.1|8760.7|8745.7|87
1620663600000|2021-05-10 16:20:00|8763.5|8748.5|8769.1|8754.1|8779.5|8764.5|8761.1|8746.1|112
1620663900000|2021-05-10 16:25:00|8768.7|8753.7|8774.6|8759.6|8776.6|8761.6|8767.1|8752.1|66
1620664200000|2021-05-10 16:30:00|8773.3|8758.3|8776.5|8761.5|8780.5|8765.5|8770.8|8755.8|116
1620664500000|2021-05-10 16:35:00|8774.7|8759.7|8779.8|8764.8|8779.8|8764.8|8766.5|8751.5|59
1620664800000|2021-05-10 16:40:00|8779.9|8764.9|8766.4|8751.4|8779.9|8764.9|8762.8|8747.8|135
1620665100000|2021-05-10 16:45:00|8766.3|8751.3|8775.1|8760.1|8775.5|8760.5|8764.8|8749.8|44
1620665400000|2021-05-10 16:50:00|8775|8760|8797.5|8782.5|8797.5|8782.5|8768.9|8753.9|42
1620665700000|2021-05-10 16:55:00|8797|8782|8800.1|8785.1|8805.7|8790.7|8784.7|8769.7|47
1620666000000|2021-05-10 17:00:00|8798.8|8783.8|8802.7|8787.7|8805.1|8790.1|8795.4|8780.4|54
1620666300000|2021-05-10 17:05:00|8805.9|8790.9|8802.7|8787.7|8805.9|8790.9|8800.5|8785.5|40
1620666600000|2021-05-10 17:10:00|8806.3|8791.3|8802.3|8787.3|8810.9|8795.9|8802.2|8787.2|30
1620666900000|2021-05-10 17:15:00|8801.9|8786.9|8777.9|8762.9|8807.1|8792.1|8777.9|8762.9|77
1620667200000|2021-05-10 17:20:00|8777.4|8762.4|8759|8744|8777.4|8762.4|8753.7|8738.7|60
1620667500000|2021-05-10 17:25:00|8760.6|8745.6|8762.8|8747.8|8766.1|8751.1|8757.5|8742.5|80
1620667800000|2021-05-10 17:30:00|8762.4|8747.4|8739.4|8724.4|8762.4|8747.4|8731.3|8716.3|116
1620668100000|2021-05-10 17:35:00|8738.5|8723.5|8736.4|8721.4|8742|8727|8730|8715|41
1620668400000|2021-05-10 17:40:00|8735.5|8720.5|8745.4|8730.4|8746.4|8731.4|8735.5|8720.5|63
1620668700000|2021-05-10 17:45:00|8745|8730|8744|8729|8745|8730|8736.5|8721.5|35
1620669000000|2021-05-10 17:50:00|8741.4|8726.4|8754.9|8739.9|8755.9|8740.9|8738|8723|55
1620669300000|2021-05-10 17:55:00|8754.8|8739.8|8758.7|8743.7|8763.1|8748.1|8748.8|8733.8|183
1620669600000|2021-05-10 18:00:00|8758.8|8743.8|8790.6|8775.6|8793.6|8778.6|8758.8|8743.8|178
1620669900000|2021-05-10 18:05:00|8790.2|8775.2|8826.1|8811.1|8832|8817|8784.8|8769.8|252
1620670200000|2021-05-10 18:10:00|8825.7|8810.7|8828|8813|8840.7|8825.7|8811.5|8796.5|523
1620670500000|2021-05-10 18:15:00|8827.9|8812.9|8801.2|8786.2|8828.8|8813.8|8794.7|8779.7|117
1620608400000|2021-05-10 01:00:00|8926.1|8911.1|8904.1|8889.1|8932.7|8911.1|8903.6|8883|87
1620608700000|2021-05-10 01:05:00|8905.5|8890.5|8934.8|8919.8|8940.9|8920.2|8903.4|8888.4|55
1620609000000|2021-05-10 01:10:00|8936.2|8921.2|8935|8920|8942.8|8927.8|8933.6|8918.6|23
1620609300000|2021-05-10 01:15:00|8934.5|8919.5|8930.5|8915.5|8934.8|8919.5|8922.4|8892.2|31
1620609600000|2021-05-10 01:20:00|8931|8916|8924.7|8909.7|8931|8916|8921.4|8905.2|18
1620609900000|2021-05-10 01:25:00|8930.2|8905.2|8926.8|8911.8|8930.8|8911.8|8926.2|8905.2|8
1620610200000|2021-05-10 01:30:00|8927.2|8912.2|8925.3|8910.3|8927.9|8912.9|8923.8|8908.8|5
1620610500000|2021-05-10 01:35:00|8926.3|8911.3|8933.7|8918.7|8934.8|8919.8|8926.3|8911.3|19
1620610800000|2021-05-10 01:40:00|8933.8|8918.8|8933.8|8918.8|8935.3|8920.3|8928.3|8913.3|5
1620611100000|2021-05-10 01:45:00|8932.9|8917.9|8931.3|8906.3|8937.1|8917.9|8930.3|8899.6|15
1620611400000|2021-05-10 01:50:00|8930.8|8905.8|8932.7|8907.7|8933.1|8908.1|8930.7|8905.7|4
1620611700000|2021-05-10 01:55:00|8933.7|8908.7|8925.7|8910.7|8933.7|8913.2|8925.7|8908.6|1
1620612000000|2021-05-10 02:00:00|8926.2|8911.2|8930.2|8915.2|8930.2|8915.2|8926.2|8911.2|5
1620612300000|2021-05-10 02:05:00|8929.7|8914.7|8929.7|8914.7|8930.2|8915.2|8929.7|8914.7|0
1620612600000|2021-05-10 02:10:00|8929.2|8914.2|8925.9|8910.9|8929.2|8914.2|8925.9|8910.9|4
1620612900000|2021-05-10 02:15:00|8926.4|8911.4|8922.4|8907.4|8926.4|8911.4|8922.4|8907.4|0
1620613200000|2021-05-10 02:20:00|8921.9|8906.9|8920.7|8905.7|8921.9|8906.9|8920.7|8905.7|3
1620613500000|2021-05-10 02:25:00|8918.7|8903.7|8918.6|8903.6|8918.7|8903.7|8918.6|8903.6|0
1620613800000|2021-05-10 02:30:00|8915.8|8900.8|8911.7|8896.7|8915.8|8900.8|8910.7|8895.7|9
1620614100000|2021-05-10 02:35:00|8913.6|8898.6|8917|8902|8917|8902|8913.6|8898.6|1
1620614400000|2021-05-10 02:40:00|8917.1|8902.1|8919|8904|8919|8904|8917|8902|5
1620614700000|2021-05-10 02:45:00|8919.4|8904.4|8930.2|8905.2|8935|8905.2|8919|8897.5|1
1620615000000|2021-05-10 02:50:00|8928|8913|8931.6|8916.6|8931.6|8916.6|8928|8913|2
1620615300000|2021-05-10 02:55:00|8931.1|8916.1|8932.5|8917.5|8932.5|8917.5|8931.1|8916.1|3
1620615600000|2021-05-10 03:00:00|8932.1|8917.1|8933.6|8918.6|8933.6|8918.6|8932.1|8917.1|1
1620615900000|2021-05-10 03:05:00|8933.5|8918.5|8934.3|8919.3|8934.3|8919.3|8933.4|8918.4|1
1620616200000|2021-05-10 03:10:00|8934.8|8919.8|8940.1|8925.1|8947.4|8932.4|8934.8|8919.8|22
1620616500000|2021-05-10 03:15:00|8940.3|8925.3|8945.3|8930.3|8949.4|8934.4|8940.3|8925.3|31
1620616800000|2021-05-10 03:20:00|8945.2|8930.2|8945.2|8930.2|8945.2|8930.2|8945.2|8930.2|0
1620617100000|2021-05-10 03:25:00|8945.7|8930.7|8946.1|8931.1|8946.6|8931.6|8945.6|8930.6|3
1620617400000|2021-05-10 03:30:00|8945.6|8930.6|8945.7|8930.7|8946.1|8931.1|8945.6|8930.6|0
1620618000000|2021-05-10 03:40:00|8945.6|8930.6|8947.1|8932.1|8948.1|8933.1|8945.6|8930.6|6
1620618300000|2021-05-10 03:45:00|||||||||1
1620618600000|2021-05-10 03:50:00|8946.2|8931.2|8946.2|8931.2|8946.6|8931.6|8946.2|8931.2|1
1620618900000|2021-05-10 03:55:00|8941.1|8926.1|8945.9|8930.9|8945.9|8930.9|8940.1|8925.1|2
1620619200000|2021-05-10 04:00:00|8945.8|8930.8|8943.5|8928.5|8945.8|8930.8|8943.1|8928.1|3
1620620700000|2021-05-10 04:25:00|8945.3|8930.3|8945.4|8930.4|8945.4|8930.4|8945.3|8930.3|0
1620621000000|2021-05-10 04:30:00|8943.5|8928.5|8943.5|8928.5|8943.5|8928.5|8942.5|8927.5|6
1620621300000|2021-05-10 04:35:00|8943.4|8928.4|8943.4|8928.4|8943.4|8928.4|8943.4|8928.4|0
1620621600000|2021-05-10 04:40:00|8945.3|8930.3|8946.3|8931.3|8946.3|8931.3|8945.3|8930.3|0
1620621900000|2021-05-10 04:45:00|8943.4|8928.4|8942.5|8927.5|8943.4|8928.4|8942.5|8927.5|2
1620622200000|2021-05-10 04:50:00|8942.4|8927.4|8942.4|8927.4|8942.4|8927.4|8942.4|8927.4|0
1620622500000|2021-05-10 04:55:00|8943.9|8928.9|8943.9|8928.9|8943.9|8928.9|8943.9|8928.9|0
1620622800000|2021-05-10 05:00:00|8943.3|8928.3|8943.2|8928.2|8943.3|8928.3|8943.2|8928.2|0
1620623100000|2021-05-10 05:05:00|8943.7|8928.7|8943.7|8928.7|8943.7|8928.7|8943.7|8928.7|1
1620624000000|2021-05-10 05:20:00|8944.1|8929.1|8944.1|8929.1|8944.1|8929.1|8944.1|8929.1|0
1620624600000|2021-05-10 05:30:00|8944|8929|8937.4|8922.4|8944|8929|8937|8922|19
1620624900000|2021-05-10 05:35:00|8937.9|8922.9|8938.3|8923.3|8939.8|8924.8|8937.9|8922.9|0
1620625200000|2021-05-10 05:40:00|8939.8|8924.8|8942.1|8927.1|8942.1|8927.1|8938.3|8923.3|2
1620625500000|2021-05-10 05:45:00|8943|8928|8944.9|8929.9|8947.3|8932.3|8943|8928|20
1620625800000|2021-05-10 05:50:00|8945.3|8930.3|8946.8|8931.8|8948.2|8933.2|8944.9|8929.9|3
1620626100000|2021-05-10 05:55:00|8946.3|8931.3|8944.3|8929.3|8949.2|8934.2|8943.9|8928.9|6
1620626400000|2021-05-10 06:00:00|8944.8|8929.8|8945.3|8930.3|8949.7|8934.7|8944.5|8929.5|2
1620626700000|2021-05-10 06:05:00|8944.9|8929.9|8945.9|8930.9|8948.8|8933.8|8944.9|8929.9|10
1620627000000|2021-05-10 06:10:00|8945.5|8930.5|8940|8925|8948.2|8933.2|8939.5|8924.5|3
1620627300000|2021-05-10 06:15:00|8940.4|8925.4|8941.5|8926.5|8941.5|8926.5|8940.4|8925.4|0
1620627600000|2021-05-10 06:20:00|8941.1|8926.1|8943|8928|8944.4|8929.4|8941.1|8926.1|1
1620627900000|2021-05-10 06:25:00|8942.5|8927.5|8944.4|8929.4|8944.4|8929.4|8942.5|8927.5|2
1620628200000|2021-05-10 06:30:00|8943.5|8928.5|8946.8|8931.8|8949.1|8934.1|8943.4|8928.4|14
1620628500000|2021-05-10 06:35:00|8945.8|8930.8|8944.8|8929.8|8946.8|8931.8|8942.5|8927.5|0
1620628800000|2021-05-10 06:40:00|8943|8928|8940.9|8925.9|8943|8928|8939.9|8924.9|0
1620629100000|2021-05-10 06:45:00|8941.3|8926.3|8940.8|8925.8|8941.3|8926.3|8940.3|8925.3|0
1620629400000|2021-05-10 06:50:00|8940.3|8925.3|8936.5|8921.5|8943.1|8928.1|8934.2|8919.2|13
1620629700000|2021-05-10 06:55:00|8936|8921|8933.4|8918.4|8938.6|8923.6|8932.2|8917.2|11
1620630000000|2021-05-10 07:00:00|8934.8|8919.8|8937.5|8912.5|8937.5|8919.8|8933.8|8912.5|15
1620630300000|2021-05-10 07:05:00|8937.4|8912.4|8922.4|8907.4|8937.4|8912.4|8921.9|8906.9|8
1620630600000|2021-05-10 07:10:00|8922.3|8907.3|8922.3|8907.3|8922.3|8907.3|8922.3|8907.3|2
1620630900000|2021-05-10 07:15:00|8922.1|8907.1|8922.1|8907.1|8922.1|8907.1|8922.1|8907.1|0
1620631200000|2021-05-10 07:20:00|8922|8907|8922|8907|8922|8907|8922|8907|0
1620631500000|2021-05-10 07:25:00|8922.5|8907.5|8926.8|8911.8|8926.8|8911.8|8922.5|8907.5|1
1620631800000|2021-05-10 07:30:00|8930.6|8905.6|8927.8|8912.8|8930.6|8914.4|8927.8|8905.5|3
1620632100000|2021-05-10 07:35:00|8927.7|8912.7|8927.7|8912.7|8927.7|8912.7|8927.7|8912.7|0
1620632400000|2021-05-10 07:40:00|8927.8|8912.8|8934.9|8919.9|8940.9|8920.9|8927.8|8902.9|5
1620632700000|2021-05-10 07:45:00|8935.4|8920.4|8936.3|8921.3|8936.8|8921.8|8934.9|8919.9|3
1620633000000|2021-05-10 07:50:00|8939.5|8924.5|8937.8|8922.8|8939.5|8924.5|8936.3|8921.3|3
1620633300000|2021-05-10 07:55:00|8943.2|8918.2|8944|8919|8944.1|8928.6|8943.2|8918.2|5
1620633600000|2021-05-10 08:00:00|8944.4|8919.4|8938|8923|8944.4|8923.1|8938|8919.4|2
1620633900000|2021-05-10 08:05:00|8938.1|8923.1|8938.1|8923.1|8938.1|8923.1|8938|8923|0
1620634200000|2021-05-10 08:10:00|8938|8923|8939.4|8924.4|8939.9|8924.9|8938|8923|20
1620634500000|2021-05-10 08:15:00|8939.5|8924.5|8938|8923|8941.5|8926.5|8937|8922|31
1620634800000|2021-05-10 08:20:00|8936|8921|8935|8920|8936.7|8921.7|8935|8920|2
1620635100000|2021-05-10 08:25:00|8935.2|8920.2|8938.6|8923.6|8942|8927|8928.2|8913.2|58
1620635400000|2021-05-10 08:30:00|8938.7|8923.7|8938.7|8923.7|8938.7|8923.7|8938.7|8923.7|0
1620635700000|2021-05-10 08:35:00|8940.5|8925.5|8937.3|8922.3|8940.5|8925.5|8937.3|8922.3|10
1620636000000|2021-05-10 08:40:00|8938.2|8923.2|8940.6|8925.6|8940.6|8925.6|8937.8|8922.8|4
1620636300000|2021-05-10 08:45:00|8940.5|8925.5|8933.4|8918.4|8940.5|8925.5|8933.4|8918.4|3
1620636600000|2021-05-10 08:50:00|8932.9|8917.9|8928.5|8913.5|8932.9|8917.9|8928.5|8913.5|6
1620636900000|2021-05-10 08:55:00|8928|8913|8929.7|8914.7|8929.7|8914.7|8927.5|8912.5|0
1620637200000|2021-05-10 09:00:00|8929.6|8914.6|8926.4|8911.4|8929.6|8914.6|8925.5|8910.5|6
1620637500000|2021-05-10 09:05:00|8931.3|8916.3|8939.6|8924.6|8941.8|8926.8|8931.3|8916.3|36
1620637800000|2021-05-10 09:10:00|8939.9|8924.9|8941.2|8926.2|8941.7|8926.7|8939.9|8924.9|3
1620638100000|2021-05-10 09:15:00|8940.7|8925.7|8937.8|8922.8|8940.7|8925.7|8937.8|8922.8|0
1620638400000|2021-05-10 09:20:00|8938.3|8923.3|8939.7|8924.7|8941.1|8926.1|8936.9|8921.9|5
1620638700000|2021-05-10 09:25:00|8939.2|8924.2|8934.3|8919.3|8939.2|8924.2|8934.3|8919.3|6
1620639000000|2021-05-10 09:30:00|8932.8|8917.8|8933.8|8918.8|8933.8|8918.8|8932.8|8917.8|2
1620639300000|2021-05-10 09:35:00|8932.3|8917.3|8932.8|8917.8|8932.8|8917.8|8931.3|8916.3|2
1620639600000|2021-05-10 09:40:00|8933.3|8918.3|8934.3|8919.3|8934.3|8919.3|8933.3|8918.3|0
1620639900000|2021-05-10 09:45:00|8933.8|8918.8|8933.2|8918.2|8934.3|8919.3|8932.7|8917.7|9
1620640200000|2021-05-10 09:50:00|8933.6|8918.6|8933.5|8918.5|8933.6|8918.6|8933.5|8918.5|3
1620640500000|2021-05-10 09:55:00|8933.4|8918.4|8931.5|8916.5|8933.4|8918.4|8931.5|8916.5|1
1620640800000|2021-05-10 10:00:00|8929|8914|8923.4|8908.4|8929|8914|8922.5|8907.5|2
1620641100000|2021-05-10 10:05:00|8923.5|8908.5|8922.5|8907.5|8923.5|8908.5|8921.4|8906.4|10
1620641400000|2021-05-10 10:10:00|8923.5|8908.5|8922|8907|8923.5|8908.5|8921.6|8906.6|2
1620641700000|2021-05-10 10:15:00|8922.1|8907.1|8924.1|8909.1|8924.1|8909.1|8922.1|8907.1|1
1620642000000|2021-05-10 10:20:00|8924.2|8909.2|8923.6|8908.6|8924.6|8909.6|8923.6|8908.6|1
1620642300000|2021-05-10 10:25:00|8923.7|8908.7|8922.2|8907.2|8925.6|8910.6|8922.2|8907.2|6
1620642600000|2021-05-10 10:30:00|8921.7|8906.7|8915.7|8900.7|8921.7|8906.7|8914.3|8899.3|20
1620642900000|2021-05-10 10:35:00|8914.8|8899.8|8908.3|8893.3|8914.8|8899.8|8908.3|8893.3|18
1620643200000|2021-05-10 10:40:00|8908.2|8893.2|8898.3|8883.3|8908.2|8893.2|8898.3|8883.3|28
1620643500000|2021-05-10 10:45:00|8897.8|8882.8|8899.3|8884.3|8906.7|8891.7|8895.8|8880.8|14
1620643800000|2021-05-10 10:50:00|8900.7|8885.7|8903.5|8888.5|8904|8889|8896.5|8881.5|12
1620644100000|2021-05-10 10:55:00|8904|8889|8903.6|8888.6|8904.6|8889.6|8902.6|8887.6|3
1620644400000|2021-05-10 11:00:00|8904|8889|8903.6|8888.6|8904.1|8889.1|8903.6|8888.6|0
1620644700000|2021-05-10 11:05:00|8898.6|8883.6|8917|8902|8917|8902|8898.6|8883.6|18
1620645000000|2021-05-10 11:10:00|8917.5|8902.5|8918.4|8903.4|8918.4|8903.4|8916|8901|0
1620645300000|2021-05-10 11:15:00|8915.7|8900.7|8912.4|8897.4|8915.7|8900.7|8912.4|8897.4|3
1620645600000|2021-05-10 11:20:00|8910.4|8895.4|8910.1|8895.1|8911.1|8896.1|8910.1|8895.1|1
1620645900000|2021-05-10 11:25:00|8910|8895|8907.1|8892.1|8910|8895|8906.7|8891.7|2
1620646500000|2021-05-10 11:35:00|8906.6|8891.6|8866.6|8851.6|8906.7|8891.7|8866.6|8851.6|265
1620646800000|2021-05-10 11:40:00|8867.1|8852.1|8863.8|8848.8|8871.6|8856.6|8861.8|8846.8|38
1620647100000|2021-05-10 11:45:00|8864.2|8849.2|8869.1|8854.1|8869.1|8854.1|8857.6|8842.6|37
1620647400000|2021-05-10 11:50:00|8869.5|8854.5|8861.1|8846.1|8872.6|8857.6|8858.6|8843.6|28
1620647700000|2021-05-10 11:55:00|8860.2|8845.2|8869.7|8854.7|8870.2|8855.2|8859.1|8844.1|4
1620648000000|2021-05-10 12:00:00|8873|8858|8875.1|8860.1|8884.6|8869.6|8873|8858|40
1620648300000|2021-05-10 12:05:00|8875.6|8860.6|8880.6|8865.6|8882.1|8867.1|8875.6|8860.6|21
1620648600000|2021-05-10 12:10:00|8880.5|8865.5|8876.6|8861.6|8884|8869|8873.2|8858.2|41
1620648900000|2021-05-10 12:15:00|8878.4|8863.4|8877.3|8862.3|8884|8869|8877.3|8862.3|10
1620649200000|2021-05-10 12:20:00|8877.2|8862.2|8875.2|8860.2|8896.2|8881.2|8873.7|8858.7|93
1620649500000|2021-05-10 12:25:00|8874|8859|8900.4|8885.4|8903.5|8888.5|8870.2|8855.2|77
1620649800000|2021-05-10 12:30:00|8899.9|8884.9|8898.8|8883.8|8908.3|8893.3|8883.7|8868.7|78
1620650100000|2021-05-10 12:35:00|8899.8|8884.8|8893.2|8878.2|8899.8|8884.8|8882.1|8867.1|66
1620650400000|2021-05-10 12:40:00|8893.7|8878.7|8888.6|8873.6|8895|8880|8869.9|8854.9|49
1620650700000|2021-05-10 12:45:00|8892.9|8877.9|8890.6|8875.6|8898.9|8883.9|8884.5|8869.5|24
1620651000000|2021-05-10 12:50:00|8889.2|8874.2|8885.3|8870.3|8889.2|8874.2|8882|8867|20
1620651300000|2021-05-10 12:55:00|8883.9|8868.9|8889.1|8874.1|8890.1|8875.1|8881.3|8866.3|37
1620651600000|2021-05-10 13:00:00|8889.5|8874.5|8884.8|8869.8|8904.8|8889.8|8881.3|8866.3|74
1620651900000|2021-05-10 13:05:00|8884.3|8869.3|8869.1|8854.1|8884.3|8869.3|8869.1|8854.1|23
1620652200000|2021-05-10 13:10:00|8870|8855|8862.2|8847.2|8880.6|8865.6|8862|8847|93
1620652500000|2021-05-10 13:15:00|8862.1|8847.1|8849.8|8834.8|8867.5|8852.5|8846.1|8831.1|180
1620652800000|2021-05-10 13:20:00|8849.9|8834.9|8856.4|8841.4|8859.7|8844.7|8848.9|8833.9|32
1620653100000|2021-05-10 13:25:00|8857.7|8842.7|8857.1|8842.1|8858.2|8843.2|8822.3|8807.3|386
1620653400000|2021-05-10 13:30:00|8857.2|8842.2|8852.4|8837.4|8859.4|8844.4|8843.7|8828.7|121
1620653700000|2021-05-10 13:35:00|8852.8|8837.8|8816.1|8801.1|8857.3|8842.3|8812.8|8797.8|152
1620654000000|2021-05-10 13:40:00|8815.7|8800.7|8817.4|8802.4|8830.7|8815.7|8812.5|8797.5|106
1620654300000|2021-05-10 13:45:00|8818.3|8803.3|8790.7|8775.7|8818.3|8803.3|8774.5|8759.5|473
1620654600000|2021-05-10 13:50:00|8792.7|8777.7|8762.8|8747.8|8795.4|8780.4|8758.5|8743.5|296
1620654900000|2021-05-10 13:55:00|8763.3|8748.3|8750.7|8735.7|8783|8768|8740.1|8725.1|468
1620655200000|2021-05-10 14:00:00|8750.8|8735.8|8717.5|8702.5|8751.3|8736.3|8717.1|8702.1|401
1620655500000|2021-05-10 14:05:00|8717.6|8702.6|8743.5|8728.5|8744|8729|8701.4|8686.4|347
1620655800000|2021-05-10 14:10:00|8743|8728|8751.1|8736.1|8757.5|8742.5|8726.2|8711.2|239
1620656100000|2021-05-10 14:15:00|8749.2|8734.2|8729.1|8714.1|8749.2|8734.2|8727.5|8712.5|233
1620656400000|2021-05-10 14:20:00|8729|8714|8741.3|8726.3|8754.6|8739.6|8722|8707|199
1620656700000|2021-05-10 14:25:00|8741.8|8726.8|8711.7|8696.7|8746|8731|8711.7|8696.7|177
1620657000000|2021-05-10 14:30:00|8713.1|8698.1|8724.5|8709.5|8725|8710|8704.5|8689.5|330
1620657300000|2021-05-10 14:35:00|8724|8709|8743.9|8728.9|8744.4|8729.4|8709|8694|197
1620657600000|2021-05-10 14:40:00|8743|8728|8732.6|8717.6|8747.7|8732.7|8724.7|8709.7|184
1620657900000|2021-05-10 14:45:00|8733.1|8718.1|8706.1|8691.1|8733.6|8718.6|8700.1|8685.1|176
1620658200000|2021-05-10 14:50:00|8707|8692|8706.4|8691.4|8721.3|8706.3|8695.8|8680.8|123
1620658500000|2021-05-10 14:55:00|8705.9|8690.9|8727.8|8712.8|8728.9|8713.9|8705.9|8690.9|99
1620658800000|2021-05-10 15:00:00|8727.9|8712.9|8740.4|8725.4|8746.4|8731.4|8727|8712|130
1620659100000|2021-05-10 15:05:00|8739.5|8724.5|8740.3|8725.3|8745.9|8730.9|8732|8717|133
1620659400000|2021-05-10 15:10:00|8739.4|8724.4|8765.9|8750.9|8771.9|8756.9|8736.4|8721.4|131
1620659700000|2021-05-10 15:15:00|8763.9|8748.9|8753.4|8738.4|8767.4|8752.4|8741|8726|90
1620660000000|2021-05-10 15:20:00|8753.8|8738.8|8765.4|8750.4|8770.9|8755.9|8753.8|8738.8|48
1620660300000|2021-05-10 15:25:00|8763.5|8748.5|8761.5|8746.5|8763.5|8748.5|8755.5|8740.5|27
1620660600000|2021-05-10 15:30:00|8762|8747|8742.9|8727.9|8766.5|8751.5|8740.1|8725.1|152
1620660900000|2021-05-10 15:35:00|8743.1|8728.1|8762.7|8747.7|8764.1|8749.1|8743.1|8728.1|111
1620661200000|2021-05-10 15:40:00|8763.1|8748.1|8767.6|8752.6|8768.1|8753.1|8750.2|8735.2|49
1620661500000|2021-05-10 15:45:00|8766.7|8751.7|8771.6|8756.6|8776.1|8761.1|8757.6|8742.6|97
1620661800000|2021-05-10 15:50:00|8771.4|8756.4|8754.8|8739.8|8771.4|8756.4|8754.8|8739.8|22
1620662100000|2021-05-10 15:55:00|8756.5|8741.5|8769|8754|8770|8755|8756.5|8741.5|36
1620662400000|2021-05-10 16:00:00|8769.9|8754.9|8775.1|8760.1|8783.6|8768.6|8769.9|8754.9|56
1620662700000|2021-05-10 16:05:00|8774.6|8759.6|8788.1|8773.1|8804.7|8789.7|8774.6|8759.6|301
1620663000000|2021-05-10 16:10:00|8787.2|8772.2|8771.2|8756.2|8787.2|8772.2|8770.1|8755.1|30
1620663300000|2021-05-10 16:15:00|8771.1|8756.1|8764|8749|8771.1|8756.1|8760.7|8745.7|87
1620663600000|2021-05-10 16:20:00|8763.5|8748.5|8769.1|8754.1|8779.5|8764.5|8761.1|8746.1|112
1620663900000|2021-05-10 16:25:00|8768.7|8753.7|8774.6|8759.6|8776.6|8761.6|8767.1|8752.1|66
1620664200000|2021-05-10 16:30:00|8773.3|8758.3|8776.5|8761.5|8780.5|8765.5|8770.8|8755.8|116
1620664500000|2021-05-10 16:35:00|8774.7|8759.7|8779.8|8764.8|8779.8|8764.8|8766.5|8751.5|59
1620664800000|2021-05-10 16:40:00|8779.9|8764.9|8766.4|8751.4|8779.9|8764.9|8762.8|8747.8|135
1620665100000|2021-05-10 16:45:00|8766.3|8751.3|8775.1|8760.1|8775.5|8760.5|8764.8|8749.8|44
1620665400000|2021-05-10 16:50:00|8775|8760|8797.5|8782.5|8797.5|8782.5|8768.9|8753.9|42
1620665700000|2021-05-10 16:55:00|8797|8782|8800.1|8785.1|8805.7|8790.7|8784.7|8769.7|47
1620666000000|2021-05-10 17:00:00|8798.8|8783.8|8802.7|8787.7|8805.1|8790.1|8795.4|8780.4|54
1620666300000|2021-05-10 17:05:00|8805.9|8790.9|8802.7|8787.7|8805.9|8790.9|8800.5|8785.5|40
1620666600000|2021-05-10 17:10:00|8806.3|8791.3|8802.3|8787.3|8810.9|8795.9|8802.2|8787.2|30
1620666900000|2021-05-10 17:15:00|8801.9|8786.9|8777.9|8762.9|8807.1|8792.1|8777.9|8762.9|77
1620667200000|2021-05-10 17:20:00|8777.4|8762.4|8759|8744|8777.4|8762.4|8753.7|8738.7|60
1620667500000|2021-05-10 17:25:00|8760.6|8745.6|8762.8|8747.8|8766.1|8751.1|8757.5|8742.5|80
1620667800000|2021-05-10 17:30:00|8762.4|8747.4|8739.4|8724.4|8762.4|8747.4|8731.3|8716.3|116
1620668100000|2021-05-10 17:35:00|8738.5|8723.5|8736.4|8721.4|8742|8727|8730|8715|41
1620668400000|2021-05-10 17:40:00|8735.5|8720.5|8745.4|8730.4|8746.4|8731.4|8735.5|8720.5|63
1620668700000|2021-05-10 17:45:00|8745|8730|8744|8729|8745|8730|8736.5|8721.5|35
1620669000000|2021-05-10 17:50:00|8741.4|8726.4|8754.9|8739.9|8755.9|8740.9|8738|8723|55
1620669300000|2021-05-10 17:55:00|8754.8|8739.8|8758.7|8743.7|8763.1|8748.1|8748.8|8733.8|183
1620669600000|2021-05-10 18:00:00|8758.8|8743.8|8790.6|8775.6|8793.6|8778.6|8758.8|8743.8|178
1620669900000|2021-05-10 18:05:00|8790.2|8775.2|8826.1|8811.1|8832|8817|8784.8|8769.8|252
1620670200000|2021-05-10 18:10:00|8825.7|8810.7|8828|8813|8840.7|8825.7|8811.5|8796.5|523
1620670500000|2021-05-10 18:15:00|8827.9|8812.9|8801.2|8786.2|8828.8|8813.8|8794.7|8779.7|117
1620694800000|2021-05-11 01:00:00|8802.5|8787.5|8737.3|8722.3|8802.5|8787.5|8729.3|8714.3|94
1620695100000|2021-05-11 01:05:00|8737.7|8722.7|8743.9|8728.9|8758.8|8742.3|8736.2|8717.8|51
1620695400000|2021-05-11 01:10:00|8744.3|8729.3|8751.7|8736.7|8758.4|8743.4|8744.3|8728|13
1620695700000|2021-05-11 01:15:00|8751.3|8736.3|8752.3|8737.3|8759.3|8744.3|8751.3|8736.3|4
1620696000000|2021-05-11 01:20:00|8755.3|8740.3|8769.6|8754.6|8769.6|8754.6|8755.3|8736.8|6
1620696300000|2021-05-11 01:25:00|8769.5|8754.5|8776.2|8751.2|8783.8|8754.5|8766.5|8735.7|10
1620696600000|2021-05-11 01:30:00|8776.1|8751.1|8776.1|8751.1|8776.6|8751.6|8776.1|8751.1|0
1620696900000|2021-05-11 01:35:00|8775.7|8750.7|8775|8760|8776.2|8760|8771.5|8750.2|4
1620697200000|2021-05-11 01:40:00|8775.4|8760.4|8784.4|8746.9|8784.9|8767|8775.4|8746.9|4
1620697500000|2021-05-11 01:45:00|8777.2|8752.2|8768.7|8753.7|8784.4|8754|8768.2|8745.9|4
1620697800000|2021-05-11 01:50:00|8768.2|8753.2|8766.9|8751.9|8768.7|8753.7|8763.2|8741.4|5
1620698100000|2021-05-11 01:55:00|8766.8|8751.8|8759|8744|8770.6|8751.8|8759|8730.7|1
1620698400000|2021-05-11 02:00:00|8758.5|8743.5|8749.5|8734.5|8763.7|8743.5|8748.5|8726.2|2
1620698700000|2021-05-11 02:05:00|8749|8734|8749.5|8734.5|8749.5|8734.5|8747|8732|0
1620699000000|2021-05-11 02:10:00|8749|8734|8747.5|8732.5|8750.5|8735.5|8746.9|8731.9|0
1620699300000|2021-05-11 02:15:00|8747.4|8732.4|8758|8743|8758|8743|8747.4|8732.4|11
1620699600000|2021-05-11 02:20:00|8757.9|8742.9|8778.9|8763.9|8778.9|8763.9|8757.9|8742.9|6
1620699900000|2021-05-11 02:25:00|8775.3|8760.3|8773.9|8758.9|8775.3|8760.3|8772.9|8757.9|1
1620700200000|2021-05-11 02:30:00|8773.4|8758.4|8772.7|8757.7|8773.9|8758.9|8772.7|8757.7|2
1620700500000|2021-05-11 02:35:00|8773.2|8758.2|8772.4|8757.4|8773.2|8758.2|8772.4|8757.4|2
1620700800000|2021-05-11 02:40:00|8771.4|8756.4|8769.9|8754.9|8771.4|8756.4|8769.9|8754.9|1
1620701100000|2021-05-11 02:45:00|8780.5|8755.5|8780|8755|8780.5|8755.5|8780|8755|2
1620701400000|2021-05-11 02:50:00|8780.5|8755.5|8779.8|8754.8|8780.5|8755.5|8779.5|8754.5|5
1620701700000|2021-05-11 02:55:00|8779.4|8754.4|8779.3|8754.3|8779.4|8754.4|8779.3|8754.3|0
1620702000000|2021-05-11 03:00:00|8779.8|8754.8|8780.3|8755.3|8780.3|8755.3|8779.3|8754.3|3
1620702300000|2021-05-11 03:05:00|8779.9|8754.9|8779.8|8754.8|8780.3|8755.3|8779.8|8754.8|1
1620702600000|2021-05-11 03:10:00|8780.3|8755.3|8779.8|8754.8|8780.3|8755.3|8779.8|8754.8|1
1620702900000|2021-05-11 03:15:00|8780.3|8755.3|8769.9|8754.9|8780.3|8761.4|8769.9|8753.8|8
1620703200000|2021-05-11 03:20:00|8769.6|8754.6|8768.3|8753.3|8769.6|8754.6|8766.9|8751.9|6
1620703500000|2021-05-11 03:25:00|8768.8|8753.8|8765.4|8750.4|8768.8|8753.8|8765.4|8750.4|5
1620703800000|2021-05-11 03:30:00|8765.3|8750.3|8765.3|8750.3|8765.3|8750.3|8765.3|8750.3|3
1620704100000|2021-05-11 03:35:00|8766.7|8751.7|8766.8|8751.8|8766.8|8751.8|8766.7|8751.7|0
1620705300000|2021-05-11 03:55:00|8765.3|8750.3|8765.3|8750.3|8765.3|8750.3|8765.3|8750.3|5
1620705600000|2021-05-11 04:00:00|8765.7|8750.7|8762.2|8747.2|8766.3|8751.3|8762.2|8747.2|6
1620705900000|2021-05-11 04:05:00|8760.8|8745.8|8755.2|8740.2|8760.8|8745.8|8755.2|8740.2|13
1620706500000|2021-05-11 04:15:00|8752.8|8737.8|8752.7|8737.7|8752.8|8737.8|8752.7|8737.7|1
1620706800000|2021-05-11 04:20:00|8755.9|8730.9|8746.4|8731.4|8755.9|8737.3|8746.4|8730.9|1
1620707100000|2021-05-11 04:25:00|8746.8|8731.8|8746.8|8731.8|8746.8|8731.8|8746.8|8731.8|0
1620707700000|2021-05-11 04:35:00|8745.9|8730.9|8747.3|8732.3|8747.3|8732.3|8745.9|8730.9|3
1620708000000|2021-05-11 04:40:00|8747.4|8732.4|8747.4|8732.4|8747.4|8732.4|8747.4|8732.4|0
1620708600000|2021-05-11 04:50:00|8747.3|8732.3|8746.9|8731.9|8747.3|8732.3|8746.9|8731.9|0
1620708900000|2021-05-11 04:55:00|8746.8|8731.8|8756.8|8731.8|8756.8|8732.3|8746.8|8731.3|9
1620709200000|2021-05-11 05:00:00|8749.5|8734.5|8756.8|8731.8|8756.8|8734.5|8748.3|8730.8|2
1620709500000|2021-05-11 05:05:00|8748.3|8733.3|8756.8|8731.8|8756.8|8733.3|8748.3|8731.8|1
1620710100000|2021-05-11 05:15:00|8756.7|8731.7|8746.9|8731.9|8756.7|8733.2|8746.9|8731.7|1
1620710400000|2021-05-11 05:20:00|8747.8|8732.8|8747.8|8732.8|8747.8|8732.8|8747.8|8732.8|0
1620710700000|2021-05-11 05:25:00|8748.2|8733.2|8748.9|8733.9|8749.1|8734.1|8747.8|8732.8|0
1620711000000|2021-05-11 05:30:00|8748.8|8733.8|8758.9|8743.9|8760.4|8744.9|8748.7|8733.7|14
1620711300000|2021-05-11 05:35:00|8758.8|8743.8|8759.8|8744.8|8759.8|8744.8|8758.8|8743.8|2
1620711600000|2021-05-11 05:40:00|8759.3|8744.3|8771.3|8756.3|8772.3|8757.3|8759.3|8742.9|3
1620711900000|2021-05-11 05:45:00|8772.2|8757.2|8799.7|8784.7|8800.7|8785.6|8772.2|8742.4|20
1620712200000|2021-05-11 05:50:00|8800.1|8785.1|8802.5|8787.5|8802.5|8787.5|8797.4|8773.5|16
1620712500000|2021-05-11 05:55:00|8802|8787|8813|8798|8814.8|8799.8|8802|8773|2
1620712800000|2021-05-11 06:00:00|8812|8797|8802.4|8787.4|8812|8797|8799.6|8773.2|38
1620713100000|2021-05-11 06:05:00|8802.8|8787.8|8805.9|8790.9|8813.2|8794.3|8802.8|8787.7|2
1620713400000|2021-05-11 06:10:00|8805.4|8790.4|8787.1|8772.1|8805.9|8790.7|8787.1|8772.1|5
1620713700000|2021-05-11 06:15:00|8786.5|8771.5|8785.9|8770.9|8789|8774|8785.9|8770.9|1
1620714000000|2021-05-11 06:20:00|8785.5|8770.5|8792.7|8777.7|8807.3|8781.5|8785|8768.9|4
1620714300000|2021-05-11 06:25:00|8796.3|8781.3|8772.7|8757.7|8797.3|8781.3|8772.7|8753.1|16
1620714600000|2021-05-11 06:30:00|8772.6|8757.6|8762.3|8747.3|8778.1|8758.6|8762.3|8747.3|1
1620714900000|2021-05-11 06:35:00|8761.9|8746.9|8782.7|8745.2|8783.8|8755|8760.6|8742.3|3
1620715200000|2021-05-11 06:40:00|8782.5|8745|8782.7|8745.2|8782.7|8745.2|8781.7|8744.2|1
1620715500000|2021-05-11 06:45:00|8783.4|8745.9|8776.6|8761.6|8787.7|8770.5|8776.6|8745.9|2
1620715800000|2021-05-11 06:50:00|8776.5|8761.5|8779.8|8754.8|8788.4|8764.5|8771.6|8749.5|0
1620716100000|2021-05-11 06:55:00|8780.1|8755.1|8808.5|8771|8808.5|8775.6|8779.6|8750.6|8
1620716400000|2021-05-11 07:00:00|8808.1|8770.6|8804.4|8779.4|8809.5|8779.4|8801.9|8770.6|0
1620716700000|2021-05-11 07:05:00|8799|8784|8803.9|8778.9|8803.9|8784|8797.1|8778.9|2
1620717000000|2021-05-11 07:10:00|8803.5|8778.5|8797.1|8782.1|8803.5|8783|8797.1|8778.5|0
1620717300000|2021-05-11 07:15:00|8796.6|8781.6|8796.6|8781.6|8797.1|8782.1|8796.1|8781.1|2
1620717600000|2021-05-11 07:20:00|8795.7|8780.7|8794.1|8779.1|8796.1|8781.1|8794.1|8779.1|0
1620717900000|2021-05-11 07:25:00|8793.6|8778.6|8790.1|8775.1|8793.6|8778.6|8790.1|8775.1|5
1620718200000|2021-05-11 07:30:00|8789.6|8774.6|8792|8777|8792.1|8777.1|8789.6|8774.6|2
1620718500000|2021-05-11 07:35:00|8796.4|8781.4|8795.9|8780.9|8796.8|8781.8|8795.9|8780.9|0
1620718800000|2021-05-11 07:40:00|8796.8|8781.8|8796.4|8781.4|8802.2|8781.9|8794|8777.2|0
1620719100000|2021-05-11 07:45:00|8798.2|8783.2|8786|8771|8799.2|8784.2|8786|8771|9
1620719400000|2021-05-11 07:50:00|8785.6|8770.6|8777.5|8762.5|8785.6|8770.6|8777.5|8762.5|1
1620719700000|2021-05-11 07:55:00|8777|8762|8779|8764|8779|8764|8774.5|8759.5|8
1620720000000|2021-05-11 08:00:00|||||||||5
1620720300000|2021-05-11 08:05:00|8778.9|8763.9|8778.5|8763.5|8778.9|8763.9|8778.5|8763.5|1
1620720600000|2021-05-11 08:10:00|8778|8763|8775.9|8760.9|8778|8763|8775.9|8760.9|1
1620720900000|2021-05-11 08:15:00|8775.5|8760.5|8777.4|8762.4|8777.9|8762.9|8775.4|8760.4|3
1620721200000|2021-05-11 08:20:00|8777.9|8762.9|8775.9|8760.9|8777.9|8762.9|8775.9|8760.9|2
1620721500000|2021-05-11 08:25:00|8778.3|8763.3|8780.4|8765.4|8782.1|8767.1|8778.3|8763.3|26
1620721800000|2021-05-11 08:30:00|8777.5|8762.5|8774.1|8759.1|8777.5|8762.5|8771.8|8756.8|9
1620722400000|2021-05-11 08:40:00|8771.8|8756.8|8769.6|8754.6|8775.9|8756.8|8769.6|8750.9|2
1620722700000|2021-05-11 08:45:00|8769.5|8754.5|8775.4|8760.4|8775.4|8760.4|8764.2|8749.2|5
1620723000000|2021-05-11 08:50:00|8775.5|8760.5|8783|8768|8788|8773|8775.5|8760.5|12
1620723300000|2021-05-11 08:55:00|8783.4|8768.4|8810.8|8785.8|8814.2|8799.2|8783.4|8768.4|50
1620723600000|2021-05-11 09:00:00|8806.7|8791.7|8813.9|8798.9|8813.9|8798.9|8806.7|8791.7|5
1620723900000|2021-05-11 09:05:00|8814.5|8799.5|8814.6|8799.6|8814.6|8799.6|8814.5|8799.5|0
1620724200000|2021-05-11 09:10:00|8816.4|8801.4|8812.9|8797.9|8822.2|8807.2|8812.9|8797.9|16
1620724500000|2021-05-11 09:15:00|8810.1|8795.1|8810.6|8795.6|8810.6|8795.6|8809.4|8794.4|3
1620724800000|2021-05-11 09:20:00|8808.3|8793.3|8805|8790|8809.4|8794.4|8805|8790|2
1620725100000|2021-05-11 09:25:00|8802.6|8787.6|8792.6|8777.6|8802.6|8787.6|8792.6|8777.6|0
1620725700000|2021-05-11 09:35:00|8793.1|8778.1|8787.5|8772.5|8793.6|8778.6|8787.3|8772.3|7
1620726000000|2021-05-11 09:40:00|8788.9|8773.9|8791.2|8776.2|8792.2|8777.2|8785.4|8770.4|9
1620726300000|2021-05-11 09:45:00|8791.7|8776.7|8784.9|8769.9|8794.4|8779.4|8784.9|8769.9|8
1620726600000|2021-05-11 09:50:00|8784.8|8769.8|8784.7|8769.7|8784.8|8769.8|8784.7|8769.7|0
1620726900000|2021-05-11 09:55:00|8783.7|8768.7|8780.7|8765.7|8783.7|8768.7|8780.7|8765.7|1
1620727200000|2021-05-11 10:00:00|8780.3|8765.3|8801.2|8776.2|8801.2|8779.5|8780.2|8765.2|5
1620727500000|2021-05-11 10:05:00|8801.7|8776.7|8801.7|8776.7|8801.7|8776.7|8801.7|8776.7|0
1620727800000|2021-05-11 10:10:00|8803.7|8778.7|8807.1|8792.1|8807.1|8792.1|8800.2|8778.7|1
1620728100000|2021-05-11 10:15:00|8807.4|8792.4|8813.6|8798.6|8813.6|8798.6|8807.4|8792.4|4
1620728400000|2021-05-11 10:20:00|8813.1|8798.1|8813.6|8798.6|8813.6|8798.6|8813.1|8798.1|1
1620728700000|2021-05-11 10:25:00|8813.1|8798.1|8808.1|8793.1|8813.1|8798.1|8808.1|8793.1|2
1620729000000|2021-05-11 10:30:00|8807.6|8792.6|8804.6|8789.6|8811.1|8796.1|8797.1|8781.6|12
1620729300000|2021-05-11 10:35:00|8805.6|8780.6|8791.6|8766.6|8805.6|8786.1|8790.7|8765.7|21
1620729600000|2021-05-11 10:40:00|8792|8767|8788.8|8773.8|8792|8774.3|8787.5|8767|4
1620729900000|2021-05-11 10:45:00|8792.3|8777.3|8789.3|8774.3|8792.3|8777.3|8788.9|8773.9|3
1620730200000|2021-05-11 10:50:00|8788.2|8773.2|8787.7|8772.7|8788.2|8773.2|8785.6|8770.6|4
1620730500000|2021-05-11 10:55:00|8787.8|8772.8|8790.5|8775.5|8791|8776|8787.8|8772.8|21
1620730800000|2021-05-11 11:00:00|8790.6|8775.6|8793.6|8778.6|8793.6|8778.6|8790.6|8775.6|1
1620731100000|2021-05-11 11:05:00|8793.5|8778.5|8792.6|8777.6|8794|8779|8792.2|8777.2|1
1620731400000|2021-05-11 11:10:00|8792|8777|8792.9|8777.9|8795.2|8780.2|8792|8777|11
1620731700000|2021-05-11 11:15:00|8793.4|8778.4|8777.1|8762.1|8796.1|8778.4|8777.1|8762.1|18
1620732000000|2021-05-11 11:20:00|8777.6|8762.6|8779.9|8764.9|8783|8768|8777.6|8762.6|15
1620732300000|2021-05-11 11:25:00|8779.8|8764.8|8783|8768|8783|8768|8779.8|8764.8|2
1620732600000|2021-05-11 11:30:00|8783.4|8768.4|8792.3|8777.3|8792.3|8777.3|8783.4|8768.4|10
1620732900000|2021-05-11 11:35:00|8792.2|8777.2|8788.6|8773.6|8792.7|8777.7|8788.6|8773.6|3
1620733200000|2021-05-11 11:40:00|8788.5|8773.5|8776.4|8751.4|8788.5|8773.5|8775.5|8751.4|22
1620733500000|2021-05-11 11:45:00|8776.8|8751.8|8764.4|8749.4|8776.8|8751.8|8764.3|8749.3|14
1620733800000|2021-05-11 11:50:00|8764.3|8749.3|8755|8740|8764.3|8749.3|8752.7|8737.7|9
1620734100000|2021-05-11 11:55:00|8752.8|8737.8|8752.9|8737.9|8754|8739|8748|8733|24
1620734400000|2021-05-11 12:00:00|8753|8738|8744.7|8729.7|8763.7|8748.7|8742.4|8727.4|79
1620734700000|2021-05-11 12:05:00|8744.6|8729.6|8770.2|8755.2|8781|8766|8744.6|8729.6|34
1620735000000|2021-05-11 12:10:00|8770.6|8755.6|8773.1|8758.1|8777.9|8762.9|8770.6|8755.6|8
1620735300000|2021-05-11 12:15:00|8769.5|8754.5|8769.5|8754.5|8785.6|8770.6|8767.1|8752.1|24
1620735600000|2021-05-11 12:20:00|8769|8754|8759.5|8744.5|8771.5|8756.5|8759.5|8744.5|36
1620735900000|2021-05-11 12:25:00|8758.1|8743.1|8782|8767|8782.2|8767.2|8756.1|8741.1|41
1620736200000|2021-05-11 12:30:00|8772.7|8757.7|8788.8|8773.8|8788.8|8773.8|8772|8757|44
1620736500000|2021-05-11 12:35:00|8788.3|8773.3|8793.9|8778.9|8806.3|8791.3|8784.2|8769.2|117
1620736800000|2021-05-11 12:40:00|8794.3|8779.3|8800.2|8785.2|8808.7|8793.7|8787.3|8772.3|39
1620737100000|2021-05-11 12:45:00|8799.7|8784.7|8794.1|8779.1|8803.2|8788.2|8773.6|8758.6|77
1620737400000|2021-05-11 12:50:00|8794.3|8779.3|8807.1|8792.1|8809.9|8794.9|8793.3|8778.3|66
1620737700000|2021-05-11 12:55:00|8807.6|8792.6|8801.5|8786.5|8809.9|8794.9|8793.2|8778.2|36
1620738000000|2021-05-11 13:00:00|8807.8|8792.8|8801.5|8786.5|8818.1|8803.1|8790|8775|172
1620738300000|2021-05-11 13:05:00|8801.6|8786.6|8797.3|8782.3|8816.1|8801.1|8796.8|8781.8|53
1620738600000|2021-05-11 13:10:00|8795.7|8780.7|8774.1|8759.1|8802.4|8787.4|8771.2|8756.2|52
1620738900000|2021-05-11 13:15:00|8770.5|8755.5|8765.5|8750.5|8771.4|8756.4|8762|8747|53
1620739200000|2021-05-11 13:20:00|8766|8751|8750.3|8735.3|8770.7|8755.7|8749.8|8734.8|23
1620739500000|2021-05-11 13:25:00|8749.8|8734.8|8760.8|8745.8|8766.9|8751.9|8746.2|8731.2|49
1620739800000|2021-05-11 13:30:00|8761.7|8746.7|8801|8786|8802|8787|8750.4|8735.4|262
1620740100000|2021-05-11 13:35:00|8802.5|8787.5|8810.7|8795.7|8823.2|8808.2|8802.5|8787.5|94
1620740400000|2021-05-11 13:40:00|8813.4|8798.4|8823.6|8808.6|8828|8813|8793.1|8778.1|246
1620740700000|2021-05-11 13:45:00|8824.1|8809.1|8828.1|8813.1|8828.1|8813.1|8794.4|8779.4|217
1620741000000|2021-05-11 13:50:00|8827.6|8812.6|8835.7|8820.7|8839|8824|8827.6|8812.6|163
1620741300000|2021-05-11 13:55:00|8837.1|8822.1|8819.5|8804.5|8844.2|8829.2|8800.5|8785.5|190
1620741600000|2021-05-11 14:00:00|8820.4|8805.4|8838.6|8823.6|8840.6|8825.6|8814|8799|117
1620741900000|2021-05-11 14:05:00|8838.2|8823.2|8848.4|8833.4|8861.5|8846.5|8824|8809|264
1620742200000|2021-05-11 14:10:00|8848.2|8833.2|8844.3|8829.3|8848.2|8833.2|8822|8807|186
1620742500000|2021-05-11 14:15:00|8843|8828|8824.6|8809.6|8845.9|8830.9|8810.4|8795.4|100
1620742800000|2021-05-11 14:20:00|8825.1|8810.1|8835.9|8820.9|8845.4|8830.4|8825.1|8810.1|52
1620743100000|2021-05-11 14:25:00|8834|8819|8814.1|8799.1|8842.1|8827.1|8814.1|8799.1|127
1620743400000|2021-05-11 14:30:00|8812.6|8797.6|8797.9|8782.9|8816.4|8801.4|8789.6|8774.6|105
1620743700000|2021-05-11 14:35:00|8796.9|8781.9|8756.1|8741.1|8796.9|8781.9|8754.6|8739.6|165
1620744000000|2021-05-11 14:40:00|8756.6|8741.6|8779.6|8764.6|8779.6|8764.6|8750.3|8735.3|175
1620744300000|2021-05-11 14:45:00|8779.1|8764.1|8779.4|8764.4|8780.1|8765.1|8771.2|8756.2|101
1620744600000|2021-05-11 14:50:00|8778.9|8763.9|8778.5|8763.5|8780.4|8765.4|8774.6|8759.6|145
1620744900000|2021-05-11 14:55:00|8778.6|8763.6|8776.5|8761.5|8778.6|8763.6|8767.6|8752.6|66
1620745200000|2021-05-11 15:00:00|8777.1|8762.1|8754.8|8739.8|8778.3|8763.3|8754.4|8739.4|58
1620745500000|2021-05-11 15:05:00|8753.2|8738.2|8760.8|8745.8|8761.8|8746.8|8751.5|8736.5|120
1620745800000|2021-05-11 15:10:00|8760.4|8745.4|8762.1|8747.1|8762.9|8747.9|8749.3|8734.3|110
1620746100000|2021-05-11 15:15:00|8761.7|8746.7|8768.2|8753.2|8768.3|8753.3|8761|8746|95
1620746400000|2021-05-11 15:20:00|8768.1|8753.1|8749.7|8734.7|8771.1|8756.1|8749.7|8734.7|93
1620746700000|2021-05-11 15:25:00|8748.7|8733.7|8756.1|8741.1|8757.1|8742.1|8748.7|8733.7|108
1620747000000|2021-05-11 15:30:00|8754.8|8739.8|8756|8741|8756.7|8741.7|8744.5|8729.5|81
1620747300000|2021-05-11 15:35:00|8755|8740|8754.1|8739.1|8757|8742|8749|8734|46
1620747600000|2021-05-11 15:40:00|8753.1|8738.1|8745.6|8730.6|8757.5|8742.5|8743.7|8728.7|67
1620747900000|2021-05-11 15:45:00|8745.2|8730.2|8740.7|8725.7|8746.6|8731.6|8734.9|8719.9|49
1620748200000|2021-05-11 15:50:00|8739.8|8724.8|8747.3|8732.3|8747.9|8732.9|8739.8|8724.8|63
1620748500000|2021-05-11 15:55:00|8746.8|8731.8|8752.6|8737.6|8758.6|8743.6|8745.2|8730.2|81
1620748800000|2021-05-11 16:00:00|8752.5|8737.5|8754.7|8739.7|8755.1|8740.1|8751.2|8736.2|53
1620749100000|2021-05-11 16:05:00|8754.2|8739.2|8758.5|8743.5|8758.5|8743.5|8750.9|8735.9|40
1620749400000|2021-05-11 16:10:00|8759|8744|8745.6|8730.6|8760.1|8745.1|8744.6|8729.6|30
1620749700000|2021-05-11 16:15:00|8746.1|8731.1|8744|8729|8749.6|8734.6|8739|8724|38
1620750000000|2021-05-11 16:20:00|8743.6|8728.6|8744.5|8729.5|8752.2|8737.2|8743|8728|32
1620750300000|2021-05-11 16:25:00|8744.9|8729.9|8741|8726|8749.1|8734.1|8739.8|8724.8|108
1620750600000|2021-05-11 16:30:00|8741.4|8726.4|8739.3|8724.3|8750.4|8735.4|8737.4|8722.4|136
1620750900000|2021-05-11 16:35:00|8739.2|8724.2|8749.6|8734.6|8749.6|8734.6|8733.7|8718.7|104
1620751200000|2021-05-11 16:40:00|8749.2|8734.2|8738|8723|8749.2|8734.2|8737.6|8722.6|92
1620751500000|2021-05-11 16:45:00|8737.8|8722.8|8738.6|8723.6|8743.8|8728.8|8735.1|8720.1|52
1620751800000|2021-05-11 16:50:00|8738.5|8723.5|8721.8|8706.8|8742.3|8727.3|8721.8|8706.8|129
1620752100000|2021-05-11 16:55:00|8721.7|8706.7|8748.5|8733.5|8748.5|8733.5|8718.1|8703.1|201
1620752400000|2021-05-11 17:00:00|8749|8734|8753.3|8738.3|8753.3|8738.3|8738.6|8723.6|74
1620752700000|2021-05-11 17:05:00|8753.6|8738.6|8742.3|8727.3|8753.6|8738.6|8736.8|8721.8|80
1620753000000|2021-05-11 17:10:00|8742.8|8727.8|8751.3|8736.3|8751.3|8736.3|8742.3|8727.3|56
1620753300000|2021-05-11 17:15:00|8751.2|8736.2|8744.7|8729.7|8751.9|8736.9|8738.4|8723.4|66
1620753600000|2021-05-11 17:20:00|8744.4|8729.4|8739|8724|8745.2|8730.2|8735.2|8720.2|57
1620753900000|2021-05-11 17:25:00|8739.5|8724.5|8743.6|8728.6|8743.7|8728.7|8737.1|8722.1|56
1620754200000|2021-05-11 17:30:00|8743.1|8728.1|8745.2|8730.2|8749.2|8734.2|8743.1|8728.1|61
1620754500000|2021-05-11 17:35:00|8746.8|8731.8|8737.4|8722.4|8749.7|8734.7|8735.7|8720.7|40
1620754800000|2021-05-11 17:40:00|8736.9|8721.9|8748.9|8733.9|8748.9|8733.9|8735.4|8720.4|112
1620755100000|2021-05-11 17:45:00|8748.5|8733.5|8754|8739|8760.2|8745.2|8748.5|8733.5|81
1620755400000|2021-05-11 17:50:00|8754.1|8739.1|8745.4|8730.4|8757.5|8742.5|8744.8|8729.8|39
1620755700000|2021-05-11 17:55:00|8745.8|8730.8|8753.2|8738.2|8754.1|8739.1|8745.4|8730.4|221
1620756000000|2021-05-11 18:00:00|8753.3|8738.3|8768.5|8753.5|8768.9|8753.9|8753.3|8738.3|213
1620756300000|2021-05-11 18:05:00|8768|8753|8744.9|8729.9|8769.9|8754.9|8744.5|8729.5|169
1620756600000|2021-05-11 18:10:00|8744.4|8729.4|8765.5|8750.5|8769.8|8754.8|8732.5|8717.5|774
1620756900000|2021-05-11 18:15:00|8765|8750|8779.7|8764.7|8780.2|8765.2|8764|8749|143
1620781200000|2021-05-12 01:00:00|8750.2|8735.2|8735.3|8720.3|8762|8741.9|8734.8|8719.8|143
1620781500000|2021-05-12 01:05:00|8734.8|8719.8|8765.2|8750.2|8765.7|8750.7|8734.8|8719.8|8
1620781800000|2021-05-12 01:10:00|8763.7|8748.7|8758|8743|8765.4|8750.4|8754.6|8739.6|8
1620782100000|2021-05-12 01:15:00|8755.8|8740.8|8772.6|8757.6|8772.6|8757.6|8754.9|8739.9|23
1620782400000|2021-05-12 01:20:00|8773.4|8758.4|8771.3|8756.3|8773.6|8758.6|8768.4|8753.4|0
1620782700000|2021-05-12 01:25:00|8769.9|8754.9|8773.5|8758.5|8773.5|8758.5|8760|8731.2|71
1620783000000|2021-05-12 01:30:00|8774.9|8759.9|8780.5|8765.5|8781.5|8766.5|8774.8|8759.8|23
1620783300000|2021-05-12 01:35:00|8781|8766|8783.9|8768.9|8784.1|8769.1|8781|8766|25
1620783600000|2021-05-12 01:40:00|8784.1|8769.1|8792.4|8777.4|8792.4|8777.4|8783.9|8768.9|14
1620783900000|2021-05-12 01:45:00|8793.4|8778.4|8801.6|8786.6|8804.5|8789.5|8792.4|8777.4|53
1620784200000|2021-05-12 01:50:00|8803.9|8788.9|8804.2|8789.2|8808.4|8793.4|8799.3|8784.3|20
1620784500000|2021-05-12 01:55:00|8803.8|8788.8|8808.9|8793.9|8811.4|8793.9|8801.1|8786.1|20
1620784800000|2021-05-12 02:00:00|8810.7|8795.7|8808.5|8793.5|8818.6|8798.6|8802.1|8787.1|5
1620785100000|2021-05-12 02:05:00|8810.3|8795.3|8802.9|8787.9|8812.1|8796.8|8801.9|8786.9|9
1620785400000|2021-05-12 02:10:00|8801.9|8786.9|8802.2|8777.2|8802.9|8787.9|8793.7|8777.2|12
1620785700000|2021-05-12 02:15:00|8801.7|8776.7|8817.4|8779.9|8817.4|8782.3|8795.2|8774.5|43
1620786000000|2021-05-12 02:20:00|8817.5|8780|8816.4|8801.4|8817.5|8801.4|8811.1|8780|117
1620786300000|2021-05-12 02:25:00|8816|8801|8815.9|8800.9|8816|8801|8815.5|8800.5|30
1620786600000|2021-05-12 02:30:00|8815.6|8800.6|8818.4|8803.4|8818.4|8803.4|8815.6|8800.6|1
1620786900000|2021-05-12 02:35:00|8818.8|8803.8|8817.5|8802.5|8818.8|8803.8|8817.5|8802.5|22
1620787200000|2021-05-12 02:40:00|8817.1|8802.1|8812.5|8797.5|8817.1|8802.1|8811.4|8796.4|11
1620787500000|2021-05-12 02:45:00|8813.8|8798.8|8819.3|8804.3|8819.3|8804.3|8813.8|8798.8|18
1620787800000|2021-05-12 02:50:00|8818.4|8803.4|8818.4|8803.4|8818.4|8803.4|8818.4|8803.4|14
1620788400000|2021-05-12 03:00:00|8819|8804|8815.3|8800.3|8819|8804|8814|8799|6
1620788700000|2021-05-12 03:05:00|8816.6|8801.6|8811.3|8786.3|8819.5|8802.1|8804.6|8781.6|4
1620789000000|2021-05-12 03:10:00|8811.8|8786.8|8812.7|8797.7|8812.7|8797.7|8806.3|8786.8|11
1620789600000|2021-05-12 03:20:00|8809.5|8794.5|8818.3|8803.3|8818.3|8803.3|8809.5|8794.5|3
1620789900000|2021-05-12 03:25:00|8819.7|8804.7|8819.7|8804.7|8819.7|8804.7|8819.7|8804.7|1
1620790200000|2021-05-12 03:30:00|||||||||1
1620790500000|2021-05-12 03:35:00|8819.6|8804.6|8819.6|8804.6|8819.6|8804.6|8819.6|8804.6|1
1620790800000|2021-05-12 03:40:00|||||||||1
1620791100000|2021-05-12 03:45:00|8819.1|8804.1|8819.1|8804.1|8819.1|8804.1|8819.1|8804.1|2
1620791400000|2021-05-12 03:50:00|8818.2|8803.2|8817.3|8802.3|8818.7|8803.7|8817.3|8802.3|2
1620791700000|2021-05-12 03:55:00|||||||||1
1620792300000|2021-05-12 04:05:00|8817.7|8802.7|8821.3|8806.3|8821.3|8806.3|8817.7|8802.7|1
1620792600000|2021-05-12 04:10:00|8822.2|8807.2|8821.7|8806.7|8822.2|8807.2|8819.1|8804.1|8
1620792900000|2021-05-12 04:15:00|8818.6|8803.6|8818.7|8803.7|8822.6|8807.6|8817.7|8802.7|7
1620793200000|2021-05-12 04:20:00|8818.6|8803.6|8818.6|8803.6|8818.6|8803.6|8818.6|8803.6|0
1620793500000|2021-05-12 04:25:00|8819.5|8804.5|8815.4|8790.4|8820|8805|8815|8790.3|8
1620793800000|2021-05-12 04:30:00|8817.2|8792.2|8817.2|8792.2|8817.2|8792.2|8817.2|8792.2|7
1620794100000|2021-05-12 04:35:00|8823|8785.5|8816.1|8801.1|8823.5|8808.5|8815.3|8784.9|47
1620794400000|2021-05-12 04:40:00|8819.6|8794.6|8818.6|8793.6|8819.6|8795.8|8810.8|8792.7|1
1620795000000|2021-05-12 04:50:00|8823|8785.5|8818.6|8793.6|8823|8793.6|8818.1|8785.5|0
1620795300000|2021-05-12 04:55:00|8818.5|8793.5|8819|8794|8823|8794|8818.3|8785.3|0
1620795600000|2021-05-12 05:00:00|8816.4|8791.4|8814.6|8789.6|8819.2|8794.2|8814.3|8789.3|3
1620795900000|2021-05-12 05:05:00|8814.4|8799.4|8815.1|8800.1|8815.1|8800.1|8814.4|8799.4|0
1620796200000|2021-05-12 05:10:00|8816|8801|8817.4|8802.4|8817.4|8802.4|8815.9|8800.9|2
1620796500000|2021-05-12 05:15:00|8817.9|8802.9|8817.4|8802.4|8817.9|8802.9|8816.9|8801.9|0
1620796800000|2021-05-12 05:20:00|8816.9|8801.9|8818.6|8803.6|8823.1|8808.1|8816.9|8801.9|3
1620797100000|2021-05-12 05:25:00|8819.1|8804.1|8818.6|8803.6|8825|8810|8818.6|8803.6|3
1620797400000|2021-05-12 05:30:00|8819.1|8804.1|8826|8801|8826|8804.6|8818.6|8800.3|14
1620797700000|2021-05-12 05:35:00|8826.8|8811.8|8826|8801|8827.3|8812.3|8818.8|8801|5
1620798000000|2021-05-12 05:40:00|8820.1|8805.1|8826|8801|8826.1|8805.1|8820.1|8801|1
1620798300000|2021-05-12 05:45:00|8820.1|8805.1|8825.9|8800.9|8825.9|8805.1|8820.1|8800.9|0
1620798900000|2021-05-12 05:55:00|8825.5|8800.5|8824.6|8809.6|8825.5|8809.6|8824.6|8800.5|0
1620799200000|2021-05-12 06:00:00|8824.1|8809.1|8818.8|8803.8|8824.1|8809.1|8818.7|8803.7|8
1620799500000|2021-05-12 06:05:00|8818.5|8803.5|8818.8|8803.8|8818.8|8803.8|8818.5|8803.5|0
1620799800000|2021-05-12 06:10:00|8817|8802|8818.8|8803.8|8820.1|8805.1|8817|8802|3
1620800100000|2021-05-12 06:15:00|8818.9|8803.9|8817.7|8802.7|8819|8804|8815.4|8800.4|12
1620800400000|2021-05-12 06:20:00|||||||||3
1620801000000|2021-05-12 06:30:00|8821.7|8806.7|8823.2|8808.2|8823.2|8808.2|8821.3|8806.3|4
1620801300000|2021-05-12 06:35:00|8822.2|8807.2|8821.6|8806.6|8822.2|8807.2|8819.8|8804.8|3
1620801600000|2021-05-12 06:40:00|8821.2|8806.2|8819.4|8804.4|8821.6|8806.6|8819.3|8804.3|2
1620801900000|2021-05-12 06:45:00|8820.7|8805.7|8824.8|8809.8|8826.1|8811.1|8820.3|8805.3|16
1620802200000|2021-05-12 06:50:00|8824.4|8809.4|8842.8|8827.8|8847.1|8832.1|8824.4|8809.4|114
1620802500000|2021-05-12 06:55:00|8843.2|8828.2|8856.1|8841.1|8857.6|8842.6|8842.8|8827.8|79
1620802800000|2021-05-12 07:00:00|8855.6|8840.6|8856.5|8841.5|8856.5|8841.5|8855.2|8840.2|10
1620803100000|2021-05-12 07:05:00|8856.4|8841.4|8855.7|8840.7|8856.7|8841.7|8855.7|8840.7|6
1620803400000|2021-05-12 07:10:00|8855.4|8840.4|8856.3|8841.3|8856.7|8841.7|8854|8839|8
1620803700000|2021-05-12 07:15:00|8855.8|8840.8|8856.6|8841.6|8857.6|8842.6|8855.4|8840.4|8
1620804000000|2021-05-12 07:20:00|8856.2|8841.2|8847.9|8832.9|8856.2|8841.2|8847.9|8832.9|7
1620804300000|2021-05-12 07:25:00|8847.7|8832.7|8848.3|8833.3|8848.3|8833.3|8847.3|8832.3|5
1620804600000|2021-05-12 07:30:00|8848.7|8833.7|8848.8|8833.8|8848.8|8833.8|8848.7|8833.7|0
1620804900000|2021-05-12 07:35:00|8849.7|8834.7|8851.1|8836.1|8853.3|8838.3|8849.7|8834.7|43
1620805200000|2021-05-12 07:40:00|8851|8836|8854.8|8839.8|8856.9|8841.9|8848.6|8833.6|15
1620805500000|2021-05-12 07:45:00|8855.2|8840.2|8855.8|8840.8|8856.1|8841.1|8854.3|8839.3|0
1620805800000|2021-05-12 07:50:00|8855.3|8840.3|8856.6|8841.6|8863.8|8844.7|8854.4|8838.4|4
1620806100000|2021-05-12 07:55:00|8857.5|8842.5|8854.1|8839.1|8858|8843|8853|8838|2
1620806400000|2021-05-12 08:00:00|8854.6|8839.6|8854.8|8839.8|8855|8840|8853.9|8838.9|0
1620806700000|2021-05-12 08:05:00|8853.9|8838.9|8855.1|8840.1|8855.1|8840.1|8852.4|8837.4|8
1620807000000|2021-05-12 08:10:00|8854.7|8839.7|8856.7|8841.7|8859.2|8844.2|8854.7|8839.7|36
1620807300000|2021-05-12 08:15:00|8858|8843|8857.7|8842.7|8858.7|8843.7|8857.7|8842.7|4
1620807600000|2021-05-12 08:20:00|8858.2|8843.2|8849.1|8834.1|8858.2|8843.2|8849.1|8834.1|12
1620807900000|2021-05-12 08:25:00|8839.2|8801.7|8813.6|8798.6|8846.3|8815.3|8811.1|8796.1|83
1620808200000|2021-05-12 08:30:00|8815.4|8800.4|8825.3|8810.3|8825.3|8810.3|8811.9|8796.9|5
1620808500000|2021-05-12 08:35:00|8825.8|8810.8|8840.5|8825.5|8843.6|8828.6|8825.8|8810.8|6
1620808800000|2021-05-12 08:40:00|8840|8825|8838.4|8823.4|8840.1|8825.1|8834.7|8819.7|14
1620809100000|2021-05-12 08:45:00|8838.3|8823.3|8839.6|8824.6|8839.7|8824.7|8838.3|8823.3|3
1620809400000|2021-05-12 08:50:00|8839.5|8824.5|8838.8|8823.8|8839.6|8824.6|8838.7|8823.7|1
1620809700000|2021-05-12 08:55:00|8839.3|8824.3|8839.3|8824.3|8839.3|8824.3|8837.1|8822.1|4
1620810000000|2021-05-12 09:00:00|8839.2|8824.2|8840.9|8825.9|8846.1|8831.1|8839.1|8824.1|6
1620810300000|2021-05-12 09:05:00|8841.1|8826.1|8843.1|8828.1|8843.6|8828.6|8840.6|8825.6|6
1620810600000|2021-05-12 09:10:00|8845.3|8830.3|8847.7|8832.7|8847.8|8832.8|8845.3|8830.3|1
1620810900000|2021-05-12 09:15:00|8847.6|8832.6|8847.1|8832.1|8849.6|8834.6|8847.1|8832.1|1
1620811200000|2021-05-12 09:20:00|8846.6|8831.6|8852.1|8837.1|8852.6|8837.6|8844.5|8829.5|18
1620811500000|2021-05-12 09:25:00|8851.6|8836.6|8854.8|8839.8|8856.4|8841.4|8850.5|8835.5|2
1620811800000|2021-05-12 09:30:00|8854|8839|8852.5|8837.5|8857.9|8842.9|8852|8837|17
1620812100000|2021-05-12 09:35:00|8852.4|8837.4|8849|8834|8852.4|8837.4|8845.5|8830.5|1
1620812400000|2021-05-12 09:40:00|8846.5|8831.5|8848|8833|8848|8833|8846.5|8831.5|3
1620812700000|2021-05-12 09:45:00|8849.5|8834.5|8846.5|8831.5|8851|8836|8846.5|8831.5|12
1620813000000|2021-05-12 09:50:00|8846|8831|8846.1|8831.1|8848.5|8833.5|8846|8831|1
1620813300000|2021-05-12 09:55:00|8846.6|8831.6|8847.4|8832.4|8847.4|8832.4|8844.1|8829.1|28
1620813600000|2021-05-12 10:00:00|8848.9|8833.9|8851.7|8836.7|8851.7|8836.7|8848.9|8833.9|3
1620813900000|2021-05-12 10:05:00|8853.2|8838.2|8885.8|8870.8|8885.8|8870.8|8848.3|8833.3|237
1620814200000|2021-05-12 10:10:00|8883.1|8868.1|8879.8|8864.8|8893.1|8878.1|8877|8862|95
1620814500000|2021-05-12 10:15:00|8879.4|8864.4|8876.1|8861.1|8879.4|8864.4|8874.2|8859.2|50
1620814800000|2021-05-12 10:20:00|8876.5|8861.5|8861.3|8846.3|8876.7|8861.7|8861.3|8846.3|32
1620815100000|2021-05-12 10:25:00|8861.1|8846.1|8861.2|8846.2|8864.9|8849.9|8860.7|8845.7|9
1620815400000|2021-05-12 10:30:00|8865|8850|8863.5|8848.5|8869.5|8854.5|8863.1|8848.1|22
1620815700000|2021-05-12 10:35:00|8863.1|8848.1|8864.3|8849.3|8864.4|8849.4|8863.1|8848.1|0
1620816000000|2021-05-12 10:40:00|8864.4|8849.4|8852.5|8837.5|8864.8|8849.8|8852.5|8837.5|16
1620816300000|2021-05-12 10:45:00|8849|8834|8857.3|8842.3|8857.3|8842.3|8841.7|8826.7|13
1620816600000|2021-05-12 10:50:00|8857.8|8842.8|8855.2|8840.2|8857.8|8842.8|8853.8|8838.8|7
1620816900000|2021-05-12 10:55:00|8852.6|8837.6|8849.6|8834.6|8855.7|8840.7|8849.5|8834.5|7
1620817200000|2021-05-12 11:00:00|8849.1|8834.1|8845.5|8830.5|8849.1|8834.1|8845.5|8830.5|4
1620817500000|2021-05-12 11:05:00|8845.4|8830.4|8845.9|8830.9|8845.9|8830.9|8845.4|8830.4|1
1620817800000|2021-05-12 11:10:00|8845.1|8830.1|8846.2|8831.2|8846.2|8831.2|8845.1|8830.1|0
1620818100000|2021-05-12 11:15:00|8847.1|8832.1|8847.1|8832.1|8848.6|8833.6|8846.6|8831.6|2
1620818400000|2021-05-12 11:20:00|8847.2|8832.2|8854.7|8839.7|8854.7|8839.7|8847.2|8832.2|7
1620818700000|2021-05-12 11:25:00|8855.2|8840.2|8849|8834|8855.2|8840.2|8849|8834|0
1620819000000|2021-05-12 11:30:00|8851.2|8836.2|8859.8|8844.8|8861.7|8846.7|8850.9|8835.9|5
1620819300000|2021-05-12 11:35:00|8859.7|8844.7|8861.8|8846.8|8866.8|8851.8|8859.7|8844.7|52
1620819600000|2021-05-12 11:40:00|8864.7|8849.7|8860.8|8845.8|8865.2|8850.2|8860.8|8845.8|4
1620819900000|2021-05-12 11:45:00|8861.8|8846.8|8860.8|8845.8|8861.8|8846.8|8860.8|8845.8|0
1620820200000|2021-05-12 11:50:00|8861.1|8846.1|8864.8|8849.8|8864.8|8849.8|8861.1|8846.1|3
1620820500000|2021-05-12 11:55:00|8863.9|8848.9|8851.9|8836.9|8863.9|8848.9|8850.9|8835.9|6
1620820800000|2021-05-12 12:00:00|8853.2|8838.2|8850.9|8835.9|8861.7|8846.7|8850.9|8835.9|27
1620821100000|2021-05-12 12:05:00|8851.8|8836.8|8861.8|8846.8|8861.8|8846.8|8848.1|8833.1|19
1620821400000|2021-05-12 12:10:00|8861.9|8846.9|8849.9|8834.9|8863.8|8848.8|8849.9|8834.9|57
1620821700000|2021-05-12 12:15:00|8849.1|8834.1|8842.5|8827.5|8850|8835|8841.5|8826.5|96
1620822000000|2021-05-12 12:20:00|8842.8|8827.8|8834.4|8819.4|8848.5|8833.5|8831.4|8816.4|101
1620822300000|2021-05-12 12:25:00|8834.5|8819.5|8821|8806|8837.2|8822.2|8820.4|8805.4|80
1620822600000|2021-05-12 12:30:00|8820.1|8805.1|8752.4|8737.4|8820.1|8805.1|8752.4|8737.4|302
1620822900000|2021-05-12 12:35:00|8754.6|8739.6|8783.7|8768.7|8788.6|8773.6|8747.1|8732.1|230
1620823200000|2021-05-12 12:40:00|8782.8|8767.8|8787.8|8772.8|8787.8|8772.8|8767.8|8752.8|146
1620823500000|2021-05-12 12:45:00|8788.3|8773.3|8789.2|8774.2|8795.8|8780.8|8781.4|8766.4|133
1620823800000|2021-05-12 12:50:00|8790.6|8775.6|8782.5|8767.5|8792.6|8777.6|8781.5|8766.5|92
1620824100000|2021-05-12 12:55:00|8782.9|8767.9|8807|8792|8809.5|8794.5|8775.6|8760.6|120
1620824400000|2021-05-12 13:00:00|8806.1|8791.1|8812.6|8797.6|8812.7|8797.7|8773.3|8758.3|254
1620824700000|2021-05-12 13:05:00|8812.2|8797.2|8819.4|8804.4|8819.4|8804.4|8809.7|8794.7|72
1620825000000|2021-05-12 13:10:00|8818.5|8803.5|8785.9|8770.9|8821.4|8806.4|8760.2|8745.2|157
1620825300000|2021-05-12 13:15:00|8785.8|8770.8|8772.1|8757.1|8803.9|8788.9|8768.5|8753.5|156
1620825600000|2021-05-12 13:20:00|8772.5|8757.5|8756.7|8741.7|8775.5|8760.5|8756.7|8741.7|45
1620825900000|2021-05-12 13:25:00|8756.6|8741.6|8759.8|8744.8|8759.8|8744.8|8740.5|8725.5|61
1620826200000|2021-05-12 13:30:00|8759.9|8744.9|8764.9|8749.9|8769.6|8754.6|8721.5|8706.5|341
1620826500000|2021-05-12 13:35:00|8766.6|8751.6|8794.1|8779.1|8794.3|8779.3|8759.1|8744.1|195
1620826800000|2021-05-12 13:40:00|8794.6|8779.6|8807.9|8792.9|8818.9|8803.9|8794.6|8779.6|129
1620827100000|2021-05-12 13:45:00|8807.8|8792.8|8830.9|8815.9|8831.9|8816.9|8807.8|8792.8|131
1620827400000|2021-05-12 13:50:00|8829.2|8814.2|8837.6|8822.6|8848.6|8833.6|8826.1|8811.1|79
1620827700000|2021-05-12 13:55:00|8833.6|8818.6|8839.8|8824.8|8861.4|8846.4|8832.6|8817.6|195
1620828000000|2021-05-12 14:00:00|8841.5|8826.5|8838|8823|8852.3|8837.3|8823.4|8808.4|114
1620828300000|2021-05-12 14:05:00|8836.3|8821.3|8837.1|8822.1|8847.8|8832.8|8830|8815|114
1620828600000|2021-05-12 14:10:00|8835.6|8820.6|8856.9|8841.9|8857.9|8842.9|8826.6|8811.6|159
1620828900000|2021-05-12 14:15:00|8857|8842|8845.2|8830.2|8868.8|8853.8|8844.6|8829.6|113
1620829200000|2021-05-12 14:20:00|8844.3|8829.3|8844.5|8829.5|8854.2|8839.2|8842.9|8827.9|84
1620829500000|2021-05-12 14:25:00|8843.2|8828.2|8823.5|8808.5|8849|8834|8817.8|8802.8|97
1620829800000|2021-05-12 14:30:00|8818|8803|8808.7|8793.7|8819|8804|8798.2|8783.2|84
1620830100000|2021-05-12 14:35:00|8810.4|8795.4|8798.3|8783.3|8813|8798|8793.2|8778.2|112
1620830400000|2021-05-12 14:40:00|8799.2|8784.2|8806.1|8791.1|8807.1|8792.1|8787.7|8772.7|63
1620830700000|2021-05-12 14:45:00|8803.9|8788.9|8824.4|8809.4|8824.6|8809.6|8801.6|8786.6|117
1620831000000|2021-05-12 14:50:00|8822.8|8807.8|8802|8787|8826.7|8811.7|8797.3|8782.3|71
1620831300000|2021-05-12 14:55:00|8800.7|8785.7|8811.4|8796.4|8812.5|8797.5|8794.1|8779.1|42
1620831600000|2021-05-12 15:00:00|8811.8|8796.8|8799|8784|8811.8|8796.8|8788.2|8773.2|70
1620831900000|2021-05-12 15:05:00|8798.8|8783.8|8796.6|8781.6|8812.6|8797.6|8796.6|8781.6|58
1620832200000|2021-05-12 15:10:00|8796.1|8781.1|8789.3|8774.3|8796.2|8781.2|8785.6|8770.6|40
1620832500000|2021-05-12 15:15:00|8790.8|8775.8|8787.1|8772.1|8793.5|8778.5|8778.6|8763.6|50
1620832800000|2021-05-12 15:20:00|8788|8773|8788|8773|8800.4|8785.4|8786.2|8771.2|85
1620833100000|2021-05-12 15:25:00|8786.4|8771.4|8797.3|8782.3|8803.3|8788.3|8784.2|8769.2|102
1620833400000|2021-05-12 15:30:00|8798.7|8783.7|8811.8|8796.8|8817.8|8802.8|8795.1|8780.1|92
1620833700000|2021-05-12 15:35:00|8810.8|8795.8|8808.5|8793.5|8811.3|8796.3|8788|8773|95
1620834000000|2021-05-12 15:40:00|8809|8794|8834.2|8819.2|8837.2|8822.2|8807.1|8792.1|95
1620834300000|2021-05-12 15:45:00|8834.7|8819.7|8852.8|8837.8|8856.4|8841.4|8817.7|8802.7|101
1620834600000|2021-05-12 15:50:00|8853.2|8838.2|8819.4|8804.4|8853.2|8838.2|8817|8802|70
1620834900000|2021-05-12 15:55:00|8819.5|8804.5|8816.7|8801.7|8824.6|8809.6|8813.5|8798.5|52
1620835200000|2021-05-12 16:00:00|8817.8|8802.8|8881|8866|8938.7|8923.7|8817.8|8797.8|802
1620835500000|2021-05-12 16:05:00|8878.9|8863.9|8856.2|8841.2|8882|8867|8855|8840|169
1620835800000|2021-05-12 16:10:00|8856.1|8841.1|8816.2|8801.2|8856.1|8841.1|8799.4|8784.4|109
1620836100000|2021-05-12 16:15:00|8815.7|8800.7|8785.4|8770.4|8815.7|8800.7|8779.5|8764.5|135
1620836400000|2021-05-12 16:20:00|8784.6|8769.6|8803.6|8788.6|8816.9|8801.9|8781.4|8766.4|150
1620836700000|2021-05-12 16:25:00|8801.8|8786.8|8817.6|8802.6|8832.8|8817.8|8798|8783|134
1620837000000|2021-05-12 16:30:00|8816.7|8801.7|8827.3|8812.3|8837.5|8822.5|8811.9|8796.9|116
1620837300000|2021-05-12 16:35:00|8828.6|8813.6|8826.2|8811.2|8838.1|8823.1|8811.7|8796.7|144
1620837600000|2021-05-12 16:40:00|8825.8|8810.8|8813.3|8798.3|8830.4|8815.4|8806.6|8791.6|135
1620837900000|2021-05-12 16:45:00|8813.4|8798.4|8837.5|8822.5|8838.3|8823.3|8813.4|8798.4|46
1620838200000|2021-05-12 16:50:00|8836.6|8821.6|8836.4|8821.4|8840.9|8825.9|8833|8818|34
1620838500000|2021-05-12 16:55:00|8836.9|8821.9|8830.3|8815.3|8836.9|8821.9|8823.3|8808.3|66
1620838800000|2021-05-12 17:00:00|8829.4|8814.4|8860|8845|8861.8|8846.8|8823.7|8808.7|71
1620839100000|2021-05-12 17:05:00|8862.9|8847.9|8848.3|8833.3|8864.5|8849.5|8847.1|8832.1|71
1620839400000|2021-05-12 17:10:00|8847.3|8832.3|8858.6|8843.6|8861|8846|8847.3|8832.3|55
1620839700000|2021-05-12 17:15:00|8857.3|8842.3|8882.6|8867.6|8884.6|8869.6|8855.5|8840.5|144
1620840000000|2021-05-12 17:20:00|8882.7|8867.7|8859.9|8844.9|8884|8869|8859.3|8844.3|65
1620840300000|2021-05-12 17:25:00|8860.4|8845.4|8839.1|8824.1|8860.5|8845.5|8838.1|8823.1|41
1620840600000|2021-05-12 17:30:00|8838.3|8823.3|8828.6|8813.6|8842.9|8827.9|8825.8|8810.8|44
1620840900000|2021-05-12 17:35:00|8828.1|8813.1|8837.9|8822.9|8838.7|8823.7|8817.6|8802.6|84
1620841200000|2021-05-12 17:40:00|8838.4|8823.4|8808.7|8793.7|8838.5|8823.5|8808.7|8793.7|35
1620841500000|2021-05-12 17:45:00|8811.7|8796.7|8823.8|8808.8|8823.8|8808.8|8810.6|8795.6|81
1620841800000|2021-05-12 17:50:00|8824.3|8809.3|8816|8801|8826.5|8811.5|8813.2|8798.2|58
1620842100000|2021-05-12 17:55:00|8815.9|8800.9|8797.9|8782.9|8815.9|8800.9|8797.4|8782.4|116
1620842400000|2021-05-12 18:00:00|8798.2|8783.2|8806.1|8791.1|8806.6|8791.6|8784.5|8769.5|156
1620842700000|2021-05-12 18:05:00|8806.2|8791.2|8826.9|8811.9|8839.6|8824.6|8806.2|8791.2|142
1620843000000|2021-05-12 18:10:00|8827.4|8812.4|8798.4|8783.4|8841.4|8826.4|8788.1|8773.1|527
1620843300000|2021-05-12 18:15:00|8794.7|8779.7|8787.7|8772.7|8802.4|8787.1|8782.7|8767.7|198
1620867600000|2021-05-13 01:00:00|8797|8782|8746.6|8731.6|8798.5|8782|8746.6|8731.6|175
1620867900000|2021-05-13 01:05:00|8748|8733|8747.7|8732.7|8755.6|8738.8|8746.9|8729.9|52
1620868200000|2021-05-13 01:10:00|8747.3|8732.3|8752|8737|8755.3|8740.3|8742.9|8727.9|30
1620868500000|2021-05-13 01:15:00|8753.3|8738.3|8755|8740|8760.8|8745.8|8751.1|8736.1|45
1620868800000|2021-05-13 01:20:00|8754.9|8739.9|8752.2|8737.2|8758.6|8739.9|8751.6|8732.7|16
1620869100000|2021-05-13 01:25:00|8758.2|8733.2|8748.8|8733.8|8758.2|8737.2|8748.7|8732.7|39
1620869400000|2021-05-13 01:30:00|8748.3|8733.3|8751.5|8736.5|8751.5|8736.5|8746.3|8731.3|13
1620869700000|2021-05-13 01:35:00|8751.1|8736.1|8748.1|8733.1|8751.1|8736.1|8748.1|8733.1|8
1620870000000|2021-05-13 01:40:00|8747.2|8732.2|8767.1|8752.1|8769|8754|8746.8|8731.8|14
1620870300000|2021-05-13 01:45:00|8766.6|8751.6|8756.9|8741.9|8769.7|8754.7|8756.9|8741.2|27
1620870600000|2021-05-13 01:50:00|8756.8|8741.8|8751.1|8736.1|8758.4|8743.4|8751.1|8736.1|9
1620870900000|2021-05-13 01:55:00|8751.2|8736.2|8750.7|8735.7|8751.6|8736.6|8750.7|8735.7|2
1620871200000|2021-05-13 02:00:00|8750.6|8735.6|8745|8730|8751.1|8736.1|8744.3|8729.3|46
1620871500000|2021-05-13 02:05:00|8745.5|8730.5|8744.3|8729.3|8750.7|8735.7|8740.7|8725.7|44
1620871800000|2021-05-13 02:10:00|8744.2|8729.2|8742.2|8727.2|8744.2|8729.2|8740.3|8725.3|25
1620872100000|2021-05-13 02:15:00|8742.1|8727.1|8740.3|8725.3|8742.1|8727.1|8740.3|8725.3|4
1620872400000|2021-05-13 02:20:00|8740.2|8725.2|8758.7|8733.7|8759.6|8737.9|8740.2|8725.2|12
1620872700000|2021-05-13 02:25:00|8759.1|8734.1|8755|8740|8759.1|8740|8753.3|8733.3|1
1620873000000|2021-05-13 02:30:00|8754.6|8739.6|8750.6|8735.6|8755.4|8740.4|8750.6|8735.6|7
1620873300000|2021-05-13 02:35:00|8749.7|8734.7|8740.3|8725.3|8749.7|8734.7|8737.7|8722.7|47
1620873600000|2021-05-13 02:40:00|8740.8|8725.8|8738.1|8723.1|8741.8|8726.8|8738.1|8723.1|1
1620873900000|2021-05-13 02:45:00|8737.7|8722.7|8741.9|8726.9|8741.9|8726.9|8737.6|8722.6|4
1620874200000|2021-05-13 02:50:00|8741|8726|8745|8730|8750.5|8735.5|8740.1|8725.1|6
1620874500000|2021-05-13 02:55:00|8744.8|8729.8|8739|8724|8745.5|8730.5|8739|8724|16
1620874800000|2021-05-13 03:00:00|8738.6|8723.6|8736|8721|8738.6|8723.6|8732.9|8717.9|55
1620875100000|2021-05-13 03:05:00|8736.4|8721.4|8732.5|8717.5|8736.8|8721.8|8732.5|8717.5|6
1620875400000|2021-05-13 03:10:00|8732.9|8717.9|8699|8684|8734.4|8717.9|8697.4|8682.4|48
1620875700000|2021-05-13 03:15:00|8696.6|8681.6|8697.2|8682.2|8727.7|8700.5|8696.3|8681.3|30
1620876000000|2021-05-13 03:20:00|8697.1|8682.1|8712.8|8675.3|8712.8|8683.8|8682.3|8667.3|27
1620876300000|2021-05-13 03:25:00|8713.2|8675.7|8692.4|8677.4|8713.8|8683.2|8692.4|8671.6|5
1620876600000|2021-05-13 03:30:00|8693.1|8678.1|8712.6|8697.6|8712.8|8697.8|8693.1|8678.1|11
1620876900000|2021-05-13 03:35:00|8713.1|8698.1|8735.2|8710.2|8736.4|8710.2|8710.7|8693.2|52
1620877200000|2021-05-13 03:40:00|8735.3|8697.8|8734.4|8696.9|8735.3|8697.8|8734|8696.5|1
1620877500000|2021-05-13 03:45:00|8733.9|8696.4|8734|8696.5|8734|8696.5|8733.5|8696|3
1620877800000|2021-05-13 03:50:00|8735|8697.5|8735|8697.5|8738|8708.3|8730.7|8697.5|3
1620878100000|2021-05-13 03:55:00|8734.5|8697|8734.5|8697|8735|8703.7|8728.7|8697|0
1620878400000|2021-05-13 04:00:00|8728.7|8703.7|8728.7|8703.7|8728.7|8703.7|8728.7|8703.7|6
1620878700000|2021-05-13 04:05:00|8730|8705|8730.7|8705.7|8730.7|8705.7|8729.7|8704.7|1
1620879000000|2021-05-13 04:10:00|8730.6|8705.6|8728.7|8703.7|8730.6|8705.6|8728.7|8703.7|1
1620879300000|2021-05-13 04:15:00|8724.5|8709.5|8728.7|8703.7|8728.8|8709.7|8724.5|8703.7|0
1620879600000|2021-05-13 04:20:00|8728.6|8703.6|8728.6|8703.6|8728.6|8703.6|8728.6|8703.6|0
1620879900000|2021-05-13 04:25:00|||||||||1
1620880200000|2021-05-13 04:30:00|||||||||1
1620880800000|2021-05-13 04:40:00|8728.8|8703.8|8728.8|8703.8|8728.8|8703.8|8728.8|8703.8|0
1620881100000|2021-05-13 04:45:00|8729.2|8704.2|8724.8|8709.8|8729.3|8709.8|8724.3|8704.2|1
1620881400000|2021-05-13 04:50:00|8724.6|8709.6|8724.8|8709.8|8729.3|8709.8|8724.6|8704.3|3
1620882000000|2021-05-13 05:00:00|8725.3|8710.3|8739.8|8724.8|8742.8|8727.8|8725.3|8710.3|7
1620882300000|2021-05-13 05:05:00|8738.9|8723.9|8739.8|8714.8|8740.8|8723.9|8738.3|8714.8|2
1620882600000|2021-05-13 05:10:00|8739.3|8714.3|8738.3|8713.3|8739.3|8714.3|8737.7|8712.7|1
1620883200000|2021-05-13 05:20:00|8738.1|8723.1|8737.3|8712.3|8743.7|8727.3|8725.8|8706|2
1620883500000|2021-05-13 05:25:00|8738.1|8713.1|8740.5|8703|8740.8|8713.3|8736.2|8702.9|1
1620883800000|2021-05-13 05:30:00|8740.3|8702.8|8720.3|8705.3|8740.4|8708.8|8716.1|8699|31
1620884100000|2021-05-13 05:35:00|||||||||5
1620884400000|2021-05-13 05:40:00|8724.2|8709.2|8709.6|8694.6|8724.2|8709.2|8707.1|8692.1|14
1620884700000|2021-05-13 05:45:00|8702.3|8687.3|8700.4|8685.4|8711.2|8688.4|8694.3|8677.5|22
1620885000000|2021-05-13 05:50:00|8701.2|8686.2|8718.2|8693.2|8718.2|8695.8|8701.2|8681.7|7
1620885300000|2021-05-13 05:55:00|8714.5|8699.5|8714.7|8699.7|8714.7|8699.7|8714.3|8699.3|0
1620885600000|2021-05-13 06:00:00|8715.1|8700.1|8697.6|8682.6|8715.1|8700.1|8696.3|8676.8|21
1620885900000|2021-05-13 06:05:00|8696.3|8681.3|8694.7|8679.7|8702|8684.6|8694.7|8676.8|2
1620886200000|2021-05-13 06:10:00|8694.6|8679.6|8692.7|8677.7|8694.6|8679.6|8692.6|8677.6|5
1620886500000|2021-05-13 06:15:00|8692.6|8677.6|8687.2|8672.2|8692.6|8677.6|8686.8|8671.8|33
1620886800000|2021-05-13 06:20:00|8687.6|8672.6|8703.5|8688.5|8718|8690.8|8687.6|8672.6|11
1620887100000|2021-05-13 06:25:00|8703.1|8688.1|8683.4|8668.4|8703.8|8688.8|8682|8667|57
1620887400000|2021-05-13 06:30:00|8683.8|8668.8|8667.7|8652.7|8683.8|8668.8|8667.7|8652.7|121
1620887700000|2021-05-13 06:35:00|8667.8|8652.8|8677.8|8662.8|8680.4|8665.4|8667.8|8652.8|85
1620888000000|2021-05-13 06:40:00|8678.7|8663.7|8672.1|8657.1|8690.4|8671.8|8672.1|8657.1|93
1620888300000|2021-05-13 06:45:00|8672.7|8657.7|8675.9|8660.9|8675.9|8660.9|8672.2|8657.2|32
1620888600000|2021-05-13 06:50:00|8676.8|8661.8|8676.3|8661.3|8676.8|8661.8|8675.1|8660.1|1
1620888900000|2021-05-13 06:55:00|8675.9|8660.9|8674.5|8659.5|8679.3|8664.3|8674.5|8659.5|24
1620889200000|2021-05-13 07:00:00|8673.2|8658.2|8655.6|8640.6|8676.7|8661.7|8655.6|8640.6|121
1620889500000|2021-05-13 07:05:00|8656.8|8641.8|8665.2|8650.2|8665.2|8650.2|8656.7|8641.7|39
1620889800000|2021-05-13 07:10:00|8667.1|8652.1|8677.4|8662.4|8679.9|8664.9|8667.1|8652.1|17
1620890100000|2021-05-13 07:15:00|8678.3|8663.3|8678.4|8663.4|8678.5|8663.5|8678.3|8663.3|2
1620890400000|2021-05-13 07:20:00|8678.5|8663.5|8679.2|8664.2|8683|8668|8678.5|8663.5|29
1620890700000|2021-05-13 07:25:00|8679.1|8664.1|8684.8|8669.8|8684.8|8669.8|8669.9|8654.9|17
1620891000000|2021-05-13 07:30:00|8684.7|8669.7|8688.8|8673.8|8690.8|8675.8|8684.7|8669.7|3
1620891300000|2021-05-13 07:35:00|8686.4|8671.4|8678.8|8663.8|8688.9|8673.9|8677.4|8662.4|21
1620891600000|2021-05-13 07:40:00|8678.9|8663.9|8681.2|8666.2|8681.2|8666.2|8675.1|8660.1|9
1620891900000|2021-05-13 07:45:00|8682.1|8667.1|8682.1|8667.1|8683|8668|8681.6|8666.6|3
1620892200000|2021-05-13 07:50:00|8681.7|8666.7|8676.1|8661.1|8682.1|8667.1|8675.6|8660.6|15
1620892500000|2021-05-13 07:55:00|8675.7|8660.7|8674.7|8659.7|8675.7|8660.7|8672.7|8657.7|13
1620892800000|2021-05-13 08:00:00|8674.2|8659.2|8676.5|8651.5|8676.9|8659.2|8664|8649|13
1620893100000|2021-05-13 08:05:00|8676.9|8651.9|8658.5|8643.5|8676.9|8656.1|8658.1|8643.1|7
1620893400000|2021-05-13 08:10:00|8658.6|8643.6|8636.7|8621.7|8658.6|8643.6|8636.3|8621.3|116
1620893700000|2021-05-13 08:15:00|8635.8|8620.8|8628.7|8613.7|8636.6|8621.6|8628.3|8613.3|92
1620894000000|2021-05-13 08:20:00|8628.5|8613.5|8630.7|8615.7|8633.1|8618.1|8626.4|8611.4|127
1620894300000|2021-05-13 08:25:00|8631.2|8616.2|8633.7|8618.7|8633.7|8618.7|8630.8|8615.8|11
1620894600000|2021-05-13 08:30:00|8632.7|8617.7|8632.4|8617.4|8632.7|8617.7|8629|8614|35
1620894900000|2021-05-13 08:35:00|8632.5|8617.5|8611.9|8596.9|8632.5|8617.5|8611.4|8596.4|206
1620895200000|2021-05-13 08:40:00|8612.3|8597.3|8602.7|8587.7|8612.3|8597.3|8600.5|8585.5|162
1620895500000|2021-05-13 08:45:00|8603.9|8588.9|8604.4|8589.4|8605.9|8590.9|8603|8588|66
1620895800000|2021-05-13 08:50:00|8604.5|8589.5|8602|8587|8606.3|8591.3|8601.5|8586.5|25
1620896100000|2021-05-13 08:55:00|8602.5|8587.5|8609.6|8594.6|8611.6|8596.6|8602|8587|62
1620896400000|2021-05-13 09:00:00|8610.1|8595.1|8617.7|8602.7|8619.2|8604.2|8610.1|8595.1|70
1620896700000|2021-05-13 09:05:00|8616.9|8601.9|8616.7|8601.7|8616.9|8601.9|8612.8|8597.8|19
1620897000000|2021-05-13 09:10:00|8617.1|8602.1|8612.7|8597.7|8620.7|8605.7|8612.7|8597.7|23
1620897300000|2021-05-13 09:15:00|8612.3|8597.3|8611.8|8596.8|8613.1|8598.1|8604.1|8589.1|48
1620897600000|2021-05-13 09:20:00|8612.3|8597.3|8622.9|8607.9|8622.9|8607.9|8612.2|8597.2|22
1620897900000|2021-05-13 09:25:00|8623.1|8608.1|8630.6|8615.6|8630.6|8615.6|8622.4|8607.4|11
1620898200000|2021-05-13 09:30:00|8631.3|8616.3|8625.8|8610.8|8633|8618|8625.8|8610.8|25
1620898500000|2021-05-13 09:35:00|8625.3|8610.3|8629.2|8614.2|8629.2|8614.2|8623.8|8608.8|7
1620898800000|2021-05-13 09:40:00|8628.4|8613.4|8625.6|8610.6|8628.4|8613.4|8624.7|8609.7|7
1620899100000|2021-05-13 09:45:00|8628.8|8613.8|8632.7|8617.7|8634.3|8619.3|8628.8|8613.8|12
1620899400000|2021-05-13 09:50:00|8633.1|8618.1|8632.4|8617.4|8635.5|8620.5|8630.4|8615.4|5
1620899700000|2021-05-13 09:55:00|8628.2|8613.2|8627.6|8612.6|8628.2|8613.2|8627.1|8612.1|6
1620900000000|2021-05-13 10:00:00|8627.2|8612.2|8627|8612|8627.4|8612.4|8623.6|8608.6|8
1620900300000|2021-05-13 10:05:00|8627.1|8612.1|8627|8612|8630.8|8615.8|8627|8612|1
1620900600000|2021-05-13 10:10:00|8626.5|8611.5|8627.3|8612.3|8628|8613|8623.2|8608.2|12
1620900900000|2021-05-13 10:15:00|8627.2|8612.2|8627.8|8612.8|8628.2|8613.2|8626.3|8611.3|11
1620901200000|2021-05-13 10:20:00|8628.3|8613.3|8627.7|8612.7|8630|8615|8627.7|8612.7|5
1620901500000|2021-05-13 10:25:00|8628.2|8613.2|8630.7|8615.7|8632|8617|8627.7|8612.7|16
1620901800000|2021-05-13 10:30:00|8631.2|8616.2|8625.2|8610.2|8631.2|8616.2|8624.7|8609.7|11
1620902100000|2021-05-13 10:35:00|8625.7|8610.7|8635.7|8620.7|8635.8|8620.8|8625.2|8610.2|22
1620902400000|2021-05-13 10:40:00|8635.6|8620.6|8637.8|8622.8|8639.8|8624.8|8635.6|8620.6|17
1620902700000|2021-05-13 10:45:00|8637.7|8622.7|8644.9|8629.9|8647.4|8632.4|8637.7|8622.7|29
1620903000000|2021-05-13 10:50:00|8644.5|8629.5|8649.3|8634.3|8650.9|8635.9|8643|8628|16
1620903300000|2021-05-13 10:55:00|8649.4|8634.4|8649.2|8634.2|8649.8|8634.8|8649.2|8634.2|45
1620903600000|2021-05-13 11:00:00|8650.5|8635.5|8643.6|8628.6|8654.1|8639.1|8643.6|8628.6|57
1620903900000|2021-05-13 11:05:00|8642.7|8627.7|8638|8623|8642.7|8627.7|8638|8623|16
1620904200000|2021-05-13 11:10:00|8637.6|8622.6|8638.3|8623.3|8638.8|8623.8|8636.6|8621.6|1
1620904500000|2021-05-13 11:15:00|8637|8622|8637.9|8622.9|8637.9|8622.9|8636.9|8621.9|1
1620904800000|2021-05-13 11:20:00|8637.4|8622.4|8647.7|8632.7|8647.7|8632.7|8637.4|8622.4|14
1620905100000|2021-05-13 11:25:00|8649|8634|8648.5|8633.5|8649.2|8634.2|8648.2|8633.2|2
1620905400000|2021-05-13 11:30:00|8649|8634|8647.1|8632.1|8649.8|8634.8|8646.6|8631.6|6
1620905700000|2021-05-13 11:35:00|8648|8633|8643.4|8628.4|8648.8|8633.8|8643.4|8628.4|5
1620906000000|2021-05-13 11:40:00|8643.9|8628.9|8644.4|8629.4|8645.9|8630.9|8643.3|8628.3|11
1620906300000|2021-05-13 11:45:00|8643.9|8628.9|8657.9|8642.9|8658.3|8643.3|8639.7|8624.7|70
1620906600000|2021-05-13 11:50:00|8657.8|8642.8|8663.7|8648.7|8664.2|8649.2|8657.7|8642.7|16
1620906900000|2021-05-13 11:55:00|8662.4|8647.4|8656.9|8641.9|8662.7|8647.7|8656.9|8641.9|31
1620907200000|2021-05-13 12:00:00|8653|8638|8644.2|8629.2|8653|8638|8625.9|8610.9|152
1620907500000|2021-05-13 12:05:00|8643.8|8628.8|8619.9|8604.9|8643.8|8628.8|8619.9|8604.9|68
1620907800000|2021-05-13 12:10:00|8619|8604|8614.7|8599.7|8620.5|8605.5|8608|8593|68
1620908100000|2021-05-13 12:15:00|8614.5|8599.5|8620.5|8605.5|8623.2|8608.2|8612|8597|69
1620908400000|2021-05-13 12:20:00|8620.6|8605.6|8624.6|8609.6|8627.6|8612.6|8617.6|8602.6|58
1620908700000|2021-05-13 12:25:00|8624.1|8609.1|8634.1|8619.1|8634.6|8619.6|8610.7|8595.7|95
1620909000000|2021-05-13 12:30:00|8633.6|8618.6|8626.8|8611.8|8633.6|8618.6|8612.1|8597.1|121
1620909300000|2021-05-13 12:35:00|8626.9|8611.9|8646.6|8631.6|8650.6|8635.6|8625.4|8610.4|66
1620909600000|2021-05-13 12:40:00|8647.4|8632.4|8687.3|8672.3|8694.8|8679.8|8647.4|8632.4|228
1620909900000|2021-05-13 12:45:00|8687.4|8672.4|8636.5|8621.5|8687.4|8672.4|8633.1|8618.1|46
1620910200000|2021-05-13 12:50:00|8635.5|8620.5|8621.3|8606.3|8654.2|8639.2|8621.3|8606.3|107
1620910500000|2021-05-13 12:55:00|8621.4|8606.4|8615.7|8600.7|8624.2|8609.2|8610.8|8595.8|47
1620910800000|2021-05-13 13:00:00|8614.7|8599.7|8621.1|8606.1|8629.4|8614.4|8599.3|8584.3|403
1620911100000|2021-05-13 13:05:00|8619.6|8604.6|8627.1|8612.1|8629.5|8614.5|8607.5|8592.5|166
1620911400000|2021-05-13 13:10:00|8627|8612|8634.2|8619.2|8655.4|8640.4|8612|8597|261
1620911700000|2021-05-13 13:15:00|8633.9|8618.9|8664.1|8649.1|8664.1|8649.1|8633.8|8618.8|74
1620912000000|2021-05-13 13:20:00|8663.7|8648.7|8634|8619|8663.7|8648.7|8629.4|8614.4|119
1620912300000|2021-05-13 13:25:00|8634.5|8619.5|8632.6|8617.6|8646.4|8631.4|8629.3|8614.3|134
1620912600000|2021-05-13 13:30:00|8632.2|8617.2|8635.7|8620.7|8643.9|8628.9|8623.9|8608.9|165
1620912900000|2021-05-13 13:35:00|8634.7|8619.7|8641.7|8626.7|8675.1|8660.1|8634.4|8619.4|212
1620913200000|2021-05-13 13:40:00|8640.9|8625.9|8653.9|8638.9|8654.1|8639.1|8633.4|8618.4|107
1620913500000|2021-05-13 13:45:00|8653.7|8638.7|8601.8|8586.8|8655.7|8640.7|8601.7|8586.7|262
1620913800000|2021-05-13 13:50:00|8601.7|8586.7|8618.1|8603.1|8626.3|8611.3|8600.2|8585.2|231
1620914100000|2021-05-13 13:55:00|8618.5|8603.5|8627.5|8612.5|8628|8613|8610.7|8595.7|145
1620914400000|2021-05-13 14:00:00|8627.9|8612.9|8633.5|8618.5|8641.3|8626.3|8612.2|8597.2|213
1620914700000|2021-05-13 14:05:00|8633.1|8618.1|8608.5|8593.5|8634.5|8619.5|8605.7|8590.7|102
1620915000000|2021-05-13 14:10:00|8607.6|8592.6|8638|8623|8639.5|8624.5|8606.9|8591.9|89
1620915300000|2021-05-13 14:15:00|8636.7|8621.7|8617.6|8602.6|8636.7|8621.7|8613.7|8598.7|116
1620915600000|2021-05-13 14:20:00|8620.1|8605.1|8621.8|8606.8|8635.3|8620.3|8619.6|8604.6|101
1620915900000|2021-05-13 14:25:00|8621.5|8606.5|8623.6|8608.6|8632.8|8617.8|8620.1|8605.1|113
1620916200000|2021-05-13 14:30:00|8623.4|8608.4|8632.4|8617.4|8633.2|8618.2|8617.8|8602.8|172
1620916500000|2021-05-13 14:35:00|8632.8|8617.8|8652.6|8637.6|8652.6|8637.6|8630.9|8615.9|164
1620916800000|2021-05-13 14:40:00|8652.1|8637.1|8644.7|8629.7|8669.4|8654.4|8641.6|8626.6|207
1620917100000|2021-05-13 14:45:00|8644.8|8629.8|8636.7|8621.7|8662.3|8647.3|8636.7|8621.7|77
1620917400000|2021-05-13 14:50:00|8635.7|8620.7|8645.1|8630.1|8645.2|8630.2|8631.4|8616.4|53
1620917700000|2021-05-13 14:55:00|8643.8|8628.8|8631|8616|8650.3|8635.3|8629.9|8614.9|126
1620918000000|2021-05-13 15:00:00|8630.9|8615.9|8624.2|8609.2|8633|8618|8624.2|8609.2|54
1620918300000|2021-05-13 15:05:00|8621.2|8606.2|8610.5|8595.5|8621.2|8606.2|8605.5|8590.5|132
1620918600000|2021-05-13 15:10:00|8609.6|8594.6|8600.7|8585.7|8611.5|8596.5|8596|8581|184
1620918900000|2021-05-13 15:15:00|8600.3|8585.3|8607.8|8592.8|8612.3|8597.3|8599.6|8584.6|46
1620919200000|2021-05-13 15:20:00|8607.4|8592.4|8598.3|8583.3|8607.4|8592.4|8598.3|8583.3|82
1620919500000|2021-05-13 15:25:00|8599.2|8584.2|8596.1|8581.1|8600.2|8585.2|8593.3|8578.3|143
1620919800000|2021-05-13 15:30:00|8595.6|8580.6|8595.9|8580.9|8598|8583|8590.6|8575.6|186
1620920100000|2021-05-13 15:35:00|8596.9|8581.9|8601.2|8586.2|8603.6|8588.6|8591.1|8576.1|86
1620920400000|2021-05-13 15:40:00|8600.7|8585.7|8593.3|8578.3|8603.8|8588.8|8592.8|8577.8|120
1620920700000|2021-05-13 15:45:00|8590.9|8575.9|8600.3|8585.3|8603.9|8588.9|8589.9|8574.9|166
1620921000000|2021-05-13 15:50:00|8600.2|8585.2|8592.3|8577.3|8600.2|8585.2|8592.3|8577.3|104
1620921300000|2021-05-13 15:55:00|8591.8|8576.8|8585.2|8570.2|8598.1|8583.1|8583.7|8568.7|206
1620921600000|2021-05-13 16:00:00|8585.6|8570.6|8581.6|8566.6|8585.6|8570.6|8580.4|8565.4|204
1620921900000|2021-05-13 16:05:00|8581.1|8566.1|8550.2|8535.2|8581.1|8566.1|8547.6|8532.6|587
1620922200000|2021-05-13 16:10:00|8549.8|8534.8|8542.1|8527.1|8553.2|8538.2|8541.6|8526.6|240
1620922500000|2021-05-13 16:15:00|8543.6|8528.6|8529.9|8514.9|8554.8|8539.8|8529.9|8514.9|378
1620922800000|2021-05-13 16:20:00|8524.6|8509.6|8500.3|8485.3|8531.8|8516.8|8498|8483|381
1620923100000|2021-05-13 16:25:00|8500.2|8485.2|8494|8479|8512.2|8497.2|8492.5|8477.5|221
1620923400000|2021-05-13 16:30:00|8494.7|8479.7|8509|8494|8509.9|8494.9|8488.3|8473.3|233
1620923700000|2021-05-13 16:35:00|8508.6|8493.6|8491.7|8476.7|8509|8494|8490.3|8475.3|102
1620924000000|2021-05-13 16:40:00|8491.9|8476.9|8501.6|8486.6|8502.5|8487.5|8486.9|8471.9|217
1620924300000|2021-05-13 16:45:00|8501.7|8486.7|8506.8|8491.8|8509.6|8494.6|8500.9|8485.9|105
1620924600000|2021-05-13 16:50:00|8505.2|8490.2|8497.8|8482.8|8505.7|8490.7|8493|8478|99
1620924900000|2021-05-13 16:55:00|8497.3|8482.3|8495.3|8480.3|8503.4|8488.4|8488.6|8473.6|112
1620925200000|2021-05-13 17:00:00|8495.7|8480.7|8493.7|8478.7|8499.4|8484.4|8489.2|8474.2|96
1620925500000|2021-05-13 17:05:00|8492.8|8477.8|8493.5|8478.5|8495.2|8480.2|8491.2|8476.2|51
1620925800000|2021-05-13 17:10:00|8493.6|8478.6|8493.1|8478.1|8497.8|8482.8|8487.8|8472.8|260
1620926100000|2021-05-13 17:15:00|8492.7|8477.7|8496.3|8481.3|8502.2|8487.2|8489.7|8474.7|199
1620926400000|2021-05-13 17:20:00|8497.1|8482.1|8491.8|8476.8|8500.8|8485.8|8490.8|8475.8|97
1620926700000|2021-05-13 17:25:00|8492.3|8477.3|8491.2|8476.2|8492.3|8477.3|8483.4|8468.4|312
1620927000000|2021-05-13 17:30:00|8490.7|8475.7|8492.1|8477.1|8499|8484|8488.9|8473.9|148
1620927300000|2021-05-13 17:35:00|8492|8477|8499.8|8484.8|8502.7|8487.7|8484|8469|129
1620927600000|2021-05-13 17:40:00|8514.4|8499.4|8504.5|8489.5|8522.9|8507.9|8500.1|8485.1|102
1620927900000|2021-05-13 17:45:00|8504.8|8489.8|8514.1|8499.1|8515.3|8500.3|8499.3|8484.3|90
1620928200000|2021-05-13 17:50:00|8513.5|8498.5|8516.1|8501.1|8524.1|8509.1|8509.9|8494.9|143
1620928500000|2021-05-13 17:55:00|8513.9|8498.9|8511|8496|8517.6|8502.6|8503.6|8488.6|179
1620928800000|2021-05-13 18:00:00|8512.7|8497.7|8523.5|8508.5|8538.1|8523.1|8505.3|8490.3|225
1620929100000|2021-05-13 18:05:00|8522.1|8507.1|8516.6|8501.6|8544.2|8529.2|8516.2|8501.2|173
1620929400000|2021-05-13 18:10:00|8515.8|8500.8|8473.4|8458.4|8515.8|8500.8|8469.2|8454.2|825
1620929700000|2021-05-13 18:15:00|8473.8|8458.8|8472.7|8457.7|8478.6|8463.6|8467|8452|344
1620954000000|2021-05-14 01:00:00|8476.3|8461.3|8467|8452|8486.8|8469.8|8462|8442.4|99
1620954300000|2021-05-14 01:05:00|8466.5|8451.5|8459.2|8444.2|8472.9|8457.9|8456.7|8441.7|76
1620954600000|2021-05-14 01:10:00|8458.8|8443.8|8450.2|8435.2|8459.7|8443.8|8421.3|8404.1|340
1620954900000|2021-05-14 01:15:00|8448.4|8433.4|8440.1|8425.1|8451.6|8436.6|8437|8421|43
1620955200000|2021-05-14 01:20:00|8439.6|8424.6|8439.6|8424.6|8448|8428.1|8434.6|8419.6|18
1620955500000|2021-05-14 01:25:00|8439.5|8424.5|8449.5|8434.5|8460|8444.4|8437.5|8422.5|39
1620955800000|2021-05-14 01:30:00|8448|8433|8462.4|8437.4|8471.2|8439.5|8448|8433|20
1620956100000|2021-05-14 01:35:00|8462.3|8437.3|8450.3|8435.3|8462.3|8439.9|8449.3|8434.3|3
1620956400000|2021-05-14 01:40:00|8450.4|8435.4|8423.9|8408.9|8453.2|8438.2|8423.9|8408.9|19
1620956700000|2021-05-14 01:45:00|8423.3|8408.3|8424.1|8409.1|8424.1|8409.1|8418.2|8403.2|15
1620957000000|2021-05-14 01:50:00|8424.2|8409.2|8424.7|8409.7|8433.3|8418.3|8424.2|8409.2|10
1620957300000|2021-05-14 01:55:00|8423.4|8408.4|8433|8418|8435.4|8420.4|8421.1|8406.1|13
1620957600000|2021-05-14 02:00:00|8433.1|8418.1|8429.4|8414.4|8439.6|8424.6|8429.4|8410.6|35
1620957900000|2021-05-14 02:05:00|8429.1|8414.1|8415.9|8400.9|8429.4|8414.4|8414.4|8399.4|47
1620958200000|2021-05-14 02:10:00|8414.9|8399.9|8410.3|8395.3|8415.2|8400.2|8408.9|8393.9|36
1620958500000|2021-05-14 02:15:00|8410.4|8395.4|8408.4|8393.4|8414.8|8396.1|8398.7|8383.7|80
1620958800000|2021-05-14 02:20:00|8407.5|8392.5|8411.7|8396.7|8415.7|8397.7|8406.1|8386.1|18
1620959100000|2021-05-14 02:25:00|8411.2|8396.2|8414.7|8399.7|8415.2|8399.7|8411.1|8389.4|8
1620959400000|2021-05-14 02:30:00|8414.2|8399.2|8415.2|8390.2|8415.4|8399.2|8411.6|8390.2|1
1620959700000|2021-05-14 02:35:00|8415.4|8390.4|8411.6|8396.6|8415.7|8398.1|8411.1|8390.3|4
1620960000000|2021-05-14 02:40:00|8412.1|8397.1|8411.6|8396.6|8412.1|8397.1|8411.1|8396.1|3
1620960300000|2021-05-14 02:45:00|8411.2|8396.2|8416.8|8401.8|8416.8|8401.8|8411|8396|14
1620960600000|2021-05-14 02:50:00|8417.2|8402.2|8435.1|8420.1|8441.8|8420.5|8417.2|8397.1|2
1620960900000|2021-05-14 02:55:00|8435|8420|8440.2|8425.2|8440.7|8425.7|8434.6|8412.9|12
1620961200000|2021-05-14 03:00:00|8440.7|8425.7|8456.7|8441.7|8457.2|8442.2|8440.2|8425.2|13
1620961500000|2021-05-14 03:05:00|8456.8|8441.8|8456.4|8441.4|8457.7|8442.7|8456.4|8441.4|11
1620961800000|2021-05-14 03:10:00|8455.9|8440.9|8443.1|8428.1|8455.9|8440.9|8435.6|8420.6|15
1620962100000|2021-05-14 03:15:00|8443|8428|8446.5|8431.5|8446.5|8431.5|8443|8428|0
1620962400000|2021-05-14 03:20:00|8451|8426|8450.5|8425.5|8451|8426|8450.5|8425.5|0
1620962700000|2021-05-14 03:25:00|8450.3|8425.3|8447|8422|8454.6|8425.3|8446|8416.6|14
1620963000000|2021-05-14 03:30:00|8454.6|8417.1|8453.3|8415.8|8454.7|8422.5|8447.5|8415.8|0
1620963300000|2021-05-14 03:35:00|8456.3|8418.8|8460.9|8435.9|8465.7|8435.9|8456.3|8418.8|3
1620963600000|2021-05-14 03:40:00|8450.8|8435.8|8442|8427|8469.5|8439.9|8442|8427|9
1620963900000|2021-05-14 03:45:00|8434.9|8419.9|8434.5|8419.5|8434.9|8419.9|8434.5|8419.5|1
1620964200000|2021-05-14 03:50:00|8435|8420|8470.1|8432.6|8472.5|8437|8435|8420|49
1620964500000|2021-05-14 03:55:00|8470.5|8433|8466.8|8429.3|8470.5|8433|8466.4|8428.9|9
1620964800000|2021-05-14 04:00:00|8467.3|8429.8|8467.7|8430.2|8467.7|8430.2|8467.2|8429.7|0
1620965100000|2021-05-14 04:05:00|8467.8|8430.3|8455.8|8430.8|8467.8|8430.8|8455.8|8426.9|0
1620965400000|2021-05-14 04:10:00|8448.3|8433.3|8469.1|8431.6|8469.1|8433.3|8448.3|8429.9|0
1620965700000|2021-05-14 04:15:00|8469.9|8432.4|8472.1|8434.6|8472.1|8434.6|8469.9|8432.4|0
1620966000000|2021-05-14 04:20:00|8454.5|8439.5|8471.8|8434.3|8472.6|8439.5|8454.3|8431.2|5
1620966300000|2021-05-14 04:25:00|8471.4|8433.9|8463.3|8438.3|8471.4|8440.9|8463.2|8431.1|6
1620966600000|2021-05-14 04:30:00|8469.1|8431.6|8460.7|8445.7|8469.1|8445.7|8455.8|8431.6|9
1620966900000|2021-05-14 04:35:00|8461.9|8446.9|8460.7|8445.7|8462.2|8447.2|8460.7|8445.7|1
1620967200000|2021-05-14 04:40:00|8460.6|8445.6|8457.6|8442.6|8460.6|8445.6|8457.6|8442.6|2
1620967500000|2021-05-14 04:45:00|8457.7|8442.7|8457.3|8442.3|8457.7|8442.7|8457.1|8442.1|4
1620967800000|2021-05-14 04:50:00|8453.4|8438.4|8459.8|8444.8|8459.8|8444.8|8452.8|8437.8|5
1620968400000|2021-05-14 05:00:00|8459.7|8444.7|8459.7|8444.7|8459.7|8444.7|8459.7|8444.7|0
1620968700000|2021-05-14 05:05:00|8460.2|8445.2|8465.3|8450.3|8465.3|8450.3|8460.2|8445.2|10
1620969000000|2021-05-14 05:10:00|8466.6|8451.6|8466.6|8451.6|8466.6|8451.6|8466.6|8451.6|3
1620969300000|2021-05-14 05:15:00|8467|8452|8469.1|8454.1|8469.1|8454.1|8466.6|8451.6|0
1620969600000|2021-05-14 05:20:00|8469.5|8454.5|8470|8455|8470.8|8455.8|8469|8454|2
1620969900000|2021-05-14 05:25:00|8468|8453|8468|8453|8468|8453|8468|8453|4
1620970200000|2021-05-14 05:30:00|8467.7|8452.7|8463.4|8448.4|8468.1|8453.1|8456.6|8441.6|58
1620970500000|2021-05-14 05:35:00|8461.8|8446.8|8460.6|8445.6|8462.5|8447.5|8458.6|8443.6|14
1620970800000|2021-05-14 05:40:00|8460.1|8445.1|8455.6|8440.6|8460.6|8445.6|8450.2|8435.2|25
1620971100000|2021-05-14 05:45:00|8455.5|8440.5|8451.4|8436.4|8462.6|8442.6|8451.4|8436.4|3
1620971400000|2021-05-14 05:50:00|8451|8436|8447.1|8432.1|8451.4|8436.4|8447|8432|3
1620971700000|2021-05-14 05:55:00|8447.5|8432.5|8449.4|8434.4|8449.4|8434.4|8447.5|8432.5|3
1620972000000|2021-05-14 06:00:00|8448.5|8433.5|8442.2|8427.2|8454.8|8434.4|8442.2|8427.2|9
1620972300000|2021-05-14 06:05:00|8442.6|8427.6|8456.8|8431.8|8458.1|8433.6|8440.5|8425.5|24
1620972600000|2021-05-14 06:10:00|8456.4|8431.4|8453|8438|8473.9|8455.3|8446.6|8429.7|19
1620972900000|2021-05-14 06:15:00|8453.8|8438.8|8467.3|8442.3|8469.1|8454.1|8450.2|8435.2|20
1620973200000|2021-05-14 06:20:00|8466.7|8441.7|8494.3|8479.3|8494.6|8479.6|8462.6|8441.7|52
1620973500000|2021-05-14 06:25:00|8494.8|8479.8|8480|8465|8495.6|8480.6|8478.2|8463.2|43
1620973800000|2021-05-14 06:30:00|8480.9|8465.9|8480.3|8465.3|8481.1|8466.1|8472.7|8457.7|17
1620974100000|2021-05-14 06:35:00|8481.2|8466.2|8485.3|8470.3|8486|8471|8481.2|8466.2|17
1620974400000|2021-05-14 06:40:00|8485.7|8470.7|8478.9|8463.9|8488.3|8473.3|8478.9|8463.9|9
1620974700000|2021-05-14 06:45:00|8479.4|8464.4|8486.5|8471.5|8486.5|8471.5|8478.9|8463.9|5
1620975000000|2021-05-14 06:50:00|8487.4|8472.4|8485.6|8470.6|8509.7|8494.1|8485.6|8469.3|27
1620975300000|2021-05-14 06:55:00|8485.7|8470.7|8470.9|8455.9|8486.5|8471.5|8470|8455|7
1620975600000|2021-05-14 07:00:00|8471.3|8456.3|8482.8|8467.8|8488.6|8470.4|8471.3|8456.3|26
1620975900000|2021-05-14 07:05:00|8480.6|8465.6|8463.2|8448.2|8480.6|8465.6|8461.4|8446.4|13
1620976200000|2021-05-14 07:10:00|8463.6|8448.6|8464.9|8439.9|8470|8448.7|8449.8|8431.4|6
1620976500000|2021-05-14 07:15:00|8460.9|8445.9|8462|8447|8462|8447|8459.3|8444.3|0
1620976800000|2021-05-14 07:20:00|8460|8445|8486.6|8471.6|8486.6|8471.6|8460|8445|13
1620977100000|2021-05-14 07:25:00|8487.1|8472.1|8482.7|8467.7|8487.6|8472.6|8480.9|8461|15
1620977400000|2021-05-14 07:30:00|8483|8468|8489.2|8474.2|8489.2|8474.2|8481.3|8466.3|6
1620977700000|2021-05-14 07:35:00|8489.1|8474.1|8489.2|8474.2|8489.4|8474.4|8489|8474|2
1620978000000|2021-05-14 07:40:00|8489.7|8474.7|8493.6|8478.6|8493.6|8478.6|8489.2|8474.2|11
1620978300000|2021-05-14 07:45:00|8496.6|8481.6|8503.4|8488.4|8503.4|8488.4|8496.6|8481.6|8
1620978600000|2021-05-14 07:50:00|8503.8|8488.8|8505|8490|8508|8493|8499.9|8484.9|19
1620978900000|2021-05-14 07:55:00|8505.1|8490.1|8511.9|8496.9|8512.3|8497.3|8502.4|8487.4|23
1620979200000|2021-05-14 08:00:00|8512.3|8497.3|8508.4|8493.4|8513.2|8498.2|8508|8493|39
1620979500000|2021-05-14 08:05:00|8508|8493|8508.4|8493.4|8508.8|8493.8|8505|8490|29
1620979800000|2021-05-14 08:10:00|8508.9|8493.9|8520.8|8505.8|8521.7|8506.7|8508.9|8493.9|57
1620980100000|2021-05-14 08:15:00|8521.7|8506.7|8519.1|8504.1|8523|8508|8518.3|8503.3|6
1620980400000|2021-05-14 08:20:00|8521.2|8506.2|8537.9|8512.9|8552.4|8532.5|8521.2|8506.2|74
1620980700000|2021-05-14 08:25:00|8538.3|8513.3|8522.7|8507.7|8548.1|8514.5|8520.8|8502.3|26
1620981000000|2021-05-14 08:30:00|8522.8|8507.8|8546.4|8531.4|8547.3|8532.3|8522.6|8507.6|15
1620981300000|2021-05-14 08:35:00|8543.9|8528.9|8539|8524|8553.1|8538.1|8536.8|8521.8|63
1620981600000|2021-05-14 08:40:00|8535.6|8520.6|8521.4|8506.4|8535.6|8520.6|8521|8506|39
1620981900000|2021-05-14 08:45:00|8520.5|8505.5|8538.7|8523.7|8541.7|8525.3|8520|8505|33
1620982200000|2021-05-14 08:50:00|8538.6|8523.6|8552.4|8527.4|8552.4|8536|8538.6|8523.6|9
1620982500000|2021-05-14 08:55:00|8552|8527|8537.7|8522.7|8552|8527|8537.7|8509.8|1
1620982800000|2021-05-14 09:00:00|8535.2|8520.2|8529|8514|8535.2|8520.2|8529|8514|15
1620983100000|2021-05-14 09:05:00|8529.6|8514.6|8540.3|8525.3|8540.3|8525.3|8529.4|8514.4|18
1620983400000|2021-05-14 09:10:00|8542.1|8527.1|8543.7|8528.7|8543.7|8528.7|8541.2|8526.2|7
1620983700000|2021-05-14 09:15:00|8544.1|8529.1|8544|8529|8544.1|8529.1|8544|8529|1
1620984300000|2021-05-14 09:25:00|8542.5|8527.5|8543.8|8528.8|8543.8|8528.8|8542.5|8527.5|2
1620984600000|2021-05-14 09:30:00|8545.5|8530.5|8544.8|8529.8|8546.3|8531.3|8543.8|8528.8|3
1620984900000|2021-05-14 09:35:00|8545.6|8530.6|8544.8|8529.8|8547.1|8532.1|8544.4|8529.4|4
1620985200000|2021-05-14 09:40:00|8544.2|8529.2|8533.5|8518.5|8544.2|8529.2|8527.8|8512.8|18
1620985500000|2021-05-14 09:45:00|8533|8518|8529.6|8514.6|8533|8518|8529.6|8514.6|7
1620985800000|2021-05-14 09:50:00|8530.4|8515.4|8524.9|8509.9|8532.3|8517.3|8520.3|8505.3|40
1620986100000|2021-05-14 09:55:00|8526|8511|8542.3|8517.3|8542.3|8521.9|8526|8511|17
1620986400000|2021-05-14 10:00:00|8539|8524|8552.1|8537.1|8552.1|8537.1|8539|8524|17
1620986700000|2021-05-14 10:05:00|8551.5|8536.5|8542.1|8527.1|8551.5|8536.5|8542.1|8527.1|26
1620987000000|2021-05-14 10:10:00|8541.2|8526.2|8530.9|8515.9|8541.2|8526.2|8528.4|8513.4|5
1620987300000|2021-05-14 10:15:00|8538.2|8523.2|8548.4|8533.4|8548.4|8533.4|8536.9|8521.9|7
1620987600000|2021-05-14 10:20:00|8549.3|8534.3|8543|8528|8549.3|8534.3|8542|8527|10
1620987900000|2021-05-14 10:25:00|8542.5|8527.5|8541|8526|8542.5|8527.5|8541|8526|4
1620988200000|2021-05-14 10:30:00|8540.5|8525.5|8539.5|8524.5|8541|8526|8539.5|8524.5|7
1620988500000|2021-05-14 10:35:00|8539.4|8524.4|8537.9|8522.9|8540.4|8525.4|8537.2|8522.2|4
1620988800000|2021-05-14 10:40:00|8537.4|8522.4|8540.8|8525.8|8540.8|8525.8|8537.4|8522.4|17
1620989100000|2021-05-14 10:45:00|8542.1|8527.1|8546.5|8531.5|8547|8532|8542.1|8527.1|3
1620989400000|2021-05-14 10:50:00|8544.8|8529.8|8564.4|8549.4|8564.4|8549.4|8544.8|8529.8|29
1620989700000|2021-05-14 10:55:00|8569.9|8554.9|8588|8573|8589|8573.4|8569.9|8554.9|69
1620990000000|2021-05-14 11:00:00|8588.5|8573.5|8586.9|8571.9|8599.3|8584.3|8586.9|8571.9|61
1620990300000|2021-05-14 11:05:00|8590.3|8575.3|8565.8|8550.8|8590.4|8575.4|8565.7|8550.7|19
1620990600000|2021-05-14 11:10:00|8564.9|8549.9|8561.3|8546.3|8569.1|8552|8536.7|8521.7|62
1620990900000|2021-05-14 11:15:00|8560|8545|8548.2|8533.2|8563.9|8548.9|8548.2|8533.2|14
1620991200000|2021-05-14 11:20:00|8550.6|8535.6|8542.7|8527.7|8551.4|8536.4|8541.6|8526.6|14
1620991500000|2021-05-14 11:25:00|8543.1|8528.1|8545.3|8530.3|8549.1|8534.1|8543.1|8528.1|7
1620991800000|2021-05-14 11:30:00|8545.4|8530.4|8545|8530|8545.5|8530.5|8545|8530|7
1620992100000|2021-05-14 11:35:00|8540.4|8525.4|8538.2|8523.2|8540.4|8525.4|8538.2|8523.2|1
1620992400000|2021-05-14 11:40:00|8537.9|8522.9|8535.9|8520.9|8539.5|8524.5|8534.9|8519.9|8
1620992700000|2021-05-14 11:45:00|8534.6|8519.6|8522.7|8507.7|8534.6|8519.6|8522.7|8507.7|60
1620993000000|2021-05-14 11:50:00|8520.7|8505.7|8520|8505|8523.9|8508.9|8519|8504|14
1620993300000|2021-05-14 11:55:00|8519.6|8504.6|8517.9|8502.9|8523.3|8508.3|8517.9|8502.9|7
1620993600000|2021-05-14 12:00:00|8518.3|8503.3|8509|8494|8531.3|8516.3|8506.3|8491.3|63
1620993900000|2021-05-14 12:05:00|8508.5|8493.5|8535.8|8520.8|8541.8|8526.8|8503.4|8488.4|61
1620994200000|2021-05-14 12:10:00|8532.8|8517.8|8527.7|8512.7|8534.3|8519.3|8520.4|8505.4|25
1620994500000|2021-05-14 12:15:00|8527.6|8512.6|8520.9|8505.9|8531.6|8516.6|8515|8500|29
1620994800000|2021-05-14 12:20:00|8519.6|8504.6|8519.2|8504.2|8521|8506|8507.3|8492.3|30
1620995100000|2021-05-14 12:25:00|8518.7|8503.7|8505.2|8490.2|8518.7|8503.7|8504.7|8489.7|47
1620995400000|2021-05-14 12:30:00|8502.5|8487.5|8467.2|8452.2|8504.5|8489.5|8467.2|8452.2|201
1620995700000|2021-05-14 12:35:00|8467.7|8452.7|8462.6|8447.6|8473.2|8458.2|8461.7|8446.7|110
1620996000000|2021-05-14 12:40:00|8461.7|8446.7|8470.8|8455.8|8472.4|8457.4|8456|8441|129
1620996300000|2021-05-14 12:45:00|8471.8|8456.8|8470.1|8455.1|8489.2|8474.2|8465.3|8450.3|136
1620996600000|2021-05-14 12:50:00|8470.5|8455.5|8470.3|8455.3|8476.9|8461.9|8467.2|8452.2|91
1620996900000|2021-05-14 12:55:00|8469.9|8454.9|8456.4|8441.4|8472.8|8457.8|8455.9|8440.9|223
1620997200000|2021-05-14 13:00:00|8457.2|8442.2|8451|8436|8475.2|8460.2|8448|8433|242
1620997500000|2021-05-14 13:05:00|8453|8438|8473.6|8458.6|8477.7|8462.7|8453|8438|109
1620997800000|2021-05-14 13:10:00|8473.1|8458.1|8520.9|8505.9|8520.9|8505.9|8470.7|8455.7|106
1620998100000|2021-05-14 13:15:00|8521|8506|8508.1|8493.1|8538.3|8523.3|8507.5|8492.5|98
1620998400000|2021-05-14 13:20:00|8507.6|8492.6|8517.3|8502.3|8525.3|8510.3|8507.2|8492.2|47
1620998700000|2021-05-14 13:25:00|8515.8|8500.8|8510.4|8495.4|8522.3|8507.3|8503.1|8488.1|43
1620999000000|2021-05-14 13:30:00|8510.3|8495.3|8484.5|8469.5|8531.5|8516.5|8480|8465|224
1620999300000|2021-05-14 13:35:00|8482.5|8467.5|8464.1|8449.1|8486|8471|8464.1|8449.1|144
1620999600000|2021-05-14 13:40:00|8463.6|8448.6|8442|8427|8471|8456|8442|8427|187
1620999900000|2021-05-14 13:45:00|8441.5|8426.5|8442.1|8427.1|8444.3|8429.3|8427.3|8412.3|242
1621000200000|2021-05-14 13:50:00|8442.4|8427.4|8436.9|8421.9|8453|8438|8432.8|8417.8|168
1621000500000|2021-05-14 13:55:00|8437.9|8422.9|8443.2|8428.2|8451|8436|8436.7|8421.7|205
1621000800000|2021-05-14 14:00:00|8444.9|8429.9|8415.5|8400.5|8448.8|8433.8|8412.5|8397.5|424
1621001100000|2021-05-14 14:05:00|8415.9|8400.9|8405.3|8390.3|8421.1|8406.1|8402.5|8387.5|289
1621001400000|2021-05-14 14:10:00|8403.9|8388.9|8388.5|8373.5|8406.9|8391.9|8387.3|8372.3|364
1621001700000|2021-05-14 14:15:00|8388.3|8373.3|8376.2|8361.2|8397.4|8382.4|8372.2|8357.2|326
1621002000000|2021-05-14 14:20:00|8376.3|8361.3|8360.1|8345.1|8378.8|8363.8|8358.8|8343.8|244
1621002300000|2021-05-14 14:25:00|8359.9|8344.9|8357.9|8342.9|8364.1|8349.1|8353.1|8338.1|264
1621002600000|2021-05-14 14:30:00|8357.8|8342.8|8356.1|8341.1|8369.7|8354.7|8354.1|8339.1|227
1621002900000|2021-05-14 14:35:00|8356.9|8341.9|8351.4|8336.4|8361|8346|8345.2|8330.2|404
1621003200000|2021-05-14 14:40:00|8354|8339|8346.3|8331.3|8354|8339|8339|8324|146
1621003500000|2021-05-14 14:45:00|8346.1|8331.1|8359.9|8344.9|8373.6|8358.6|8346.1|8331.1|215
1621003800000|2021-05-14 14:50:00|8356.9|8341.9|8349.1|8334.1|8366.5|8351.5|8349.1|8334.1|105
1621004100000|2021-05-14 14:55:00|8347.7|8332.7|8360.3|8345.3|8362|8347|8343.6|8328.6|182
1621004400000|2021-05-14 15:00:00|8359.5|8344.5|8351.4|8336.4|8362.4|8347.4|8349.4|8334.4|97
1621004700000|2021-05-14 15:05:00|8350.9|8335.9|8355.2|8340.2|8357.8|8342.8|8343.7|8328.7|132
1621005000000|2021-05-14 15:10:00|8354.7|8339.7|8357.2|8342.2|8362.8|8347.8|8351.7|8336.7|107
1621005300000|2021-05-14 15:15:00|8356.8|8341.8|8376.8|8361.8|8393.2|8378.2|8355.4|8340.4|206
1621005600000|2021-05-14 15:20:00|8376.3|8361.3|8385.2|8370.2|8391.2|8376.2|8371.7|8356.7|95
1621005900000|2021-05-14 15:25:00|8384.7|8369.7|8369.9|8354.9|8387.2|8372.2|8366.5|8351.5|118
1621006200000|2021-05-14 15:30:00|8371|8356|8381.9|8366.9|8383.4|8368.4|8365.2|8350.2|161
1621006500000|2021-05-14 15:35:00|8380.7|8365.7|8370.5|8355.5|8381.4|8366.4|8368.1|8353.1|87
1621006800000|2021-05-14 15:40:00|8370.6|8355.6|8370.1|8355.1|8376.8|8361.8|8361.7|8346.7|87
1621007100000|2021-05-14 15:45:00|8370.5|8355.5|8360.8|8345.8|8389.1|8374.1|8360.8|8345.8|173
1621007400000|2021-05-14 15:50:00|8360.3|8345.3|8342.2|8327.2|8360.3|8345.3|8341.7|8326.7|289
1621007700000|2021-05-14 15:55:00|8341.8|8326.8|8323.2|8308.2|8342.3|8327.3|8322.1|8307.1|241
1621008000000|2021-05-14 16:00:00|8322.8|8307.8|8309|8294|8322.8|8307.8|8308|8293|284
1621008300000|2021-05-14 16:05:00|8309.9|8294.9|8296.8|8281.8|8309.9|8294.9|8295|8280|158
1621008600000|2021-05-14 16:10:00|8296.3|8281.3|8277.8|8262.8|8296.3|8281.3|8273.1|8258.1|308
1621008900000|2021-05-14 16:15:00|8276.5|8261.5|8261|8246|8280.8|8265.8|8257.9|8242.9|215
1621009200000|2021-05-14 16:20:00|8260.6|8245.6|8260.3|8245.3|8277.9|8262.9|8258.7|8243.7|152
1621009500000|2021-05-14 16:25:00|8259.9|8244.9|8250.9|8235.9|8261.3|8246.3|8249.4|8234.4|163
1621009800000|2021-05-14 16:30:00|8250.5|8235.5|8254.4|8239.4|8256.8|8241.8|8248|8233|102
1621010100000|2021-05-14 16:35:00|8252.7|8237.7|8249|8234|8252.7|8237.7|8248.3|8233.3|194
1621010400000|2021-05-14 16:40:00|8248.6|8233.6|8249.7|8234.7|8250.6|8235.6|8240.6|8225.6|263
1621010700000|2021-05-14 16:45:00|8250.1|8235.1|8243.7|8228.7|8250.8|8235.8|8241.3|8226.3|107
1621011000000|2021-05-14 16:50:00|8243.3|8228.3|8224.2|8209.2|8247.9|8232.9|8223.2|8208.2|230
1621011300000|2021-05-14 16:55:00|8223.7|8208.7|8261.3|8246.3|8262|8247|8223.2|8208.2|283
1621011600000|2021-05-14 17:00:00|8261.2|8246.2|8259.3|8244.3|8271.3|8256.3|8253.5|8238.5|128
1621011900000|2021-05-14 17:05:00|8258.9|8243.9|8237.6|8222.6|8260|8245|8237.6|8222.6|79
1621012200000|2021-05-14 17:10:00|8237.1|8222.1|8224.6|8209.6|8239.6|8224.6|8224.5|8209.5|87
1621012500000|2021-05-14 17:15:00|8223.8|8208.8|8205.9|8190.9|8233.2|8218.2|8205.9|8190.9|284
1621012800000|2021-05-14 17:20:00|8205.1|8190.1|8209.2|8194.2|8220|8205|8202.5|8187.5|285
1621013100000|2021-05-14 17:25:00|8210.1|8195.1|8201.9|8186.9|8211.6|8196.6|8200.9|8185.9|207
1621013400000|2021-05-14 17:30:00|8201.4|8186.4|8209|8194|8211.4|8196.4|8200.9|8185.9|127
1621013700000|2021-05-14 17:35:00|8208.6|8193.6|8213.2|8198.2|8216.8|8201.8|8206.7|8191.7|174
1621014000000|2021-05-14 17:40:00|8213.4|8198.4|8224.1|8209.1|8226|8211|8206.7|8191.7|169
1621014300000|2021-05-14 17:45:00|8224.5|8209.5|8207.8|8192.8|8224.5|8209.5|8206.9|8191.9|147
1621014600000|2021-05-14 17:50:00|8207.3|8192.3|8221.6|8206.6|8224.1|8209.1|8204.7|8189.7|149
1621014900000|2021-05-14 17:55:00|8221.1|8206.1|8214.1|8199.1|8221.1|8206.1|8203.9|8188.9|107
1621015200000|2021-05-14 18:00:00|8213.9|8198.9|8211.6|8196.6|8219.4|8204.4|8205.6|8190.6|191
1621015500000|2021-05-14 18:05:00|8212|8197|8231|8216|8233.6|8218.6|8211.4|8196.4|219
1621015800000|2021-05-14 18:10:00|8231.5|8216.5|8230.8|8215.8|8263|8248|8218.3|8203.3|653
1621016100000|2021-05-14 18:15:00|8232.6|8217.6|8245.2|8230.2|8250.2|8235.2|8229.3|8214.3|336
1621213200000|2021-05-17 01:00:00|8248|8233|8263.2|8248.2|8264.6|8249.6|8243.5|8224.9|130
1621213500000|2021-05-17 01:05:00|8269.4|8254.4|8279.4|8264.4|8280.8|8265.8|8267.7|8247.2|74
1621213800000|2021-05-17 01:10:00|8280.6|8265.6|8285.9|8270.9|8292.7|8277.7|8278.1|8263.1|52
1621214100000|2021-05-17 01:15:00|8284.3|8269.3|8274.2|8259.2|8284.3|8269.3|8271.3|8256.3|17
1621214400000|2021-05-17 01:20:00|8271.3|8256.3|8268.8|8253.8|8274.7|8259.7|8263.6|8248.6|86
1621214700000|2021-05-17 01:25:00|8268.9|8253.9|8280.1|8265.1|8285.9|8270|8264.3|8249.3|25
1621215000000|2021-05-17 01:30:00|8285.5|8270.5|8285.5|8270.5|8285.6|8270.6|8278|8263|39
1621215300000|2021-05-17 01:35:00|8286.3|8271.3|8298.3|8283.3|8299.1|8284.1|8283.5|8268.5|57
1621215600000|2021-05-17 01:40:00|8297.9|8282.9|8294.3|8279.3|8302.1|8287.1|8294.3|8279.3|13
1621215900000|2021-05-17 01:45:00|8296|8281|8295.4|8280.4|8298.4|8283.4|8293.5|8278.5|20
1621216200000|2021-05-17 01:50:00|8296.2|8281.2|8286.8|8271.8|8296.5|8281.5|8286.8|8271.8|42
1621216500000|2021-05-17 01:55:00|8289.2|8274.2|8291.2|8276.2|8291.2|8276.2|8286.7|8271.7|11
1621216800000|2021-05-17 02:00:00|8290.8|8275.8|8290.8|8275.8|8290.8|8275.8|8290.8|8275.8|1
1621217100000|2021-05-17 02:05:00|8292.8|8277.8|8301.6|8286.6|8301.6|8286.6|8292.8|8277.8|16
1621217400000|2021-05-17 02:10:00|8303.6|8288.6|8310.3|8295.3|8311.4|8296.4|8303.4|8288.4|55
1621217700000|2021-05-17 02:15:00|8308.3|8293.3|8299.6|8284.6|8308.3|8293.3|8299.6|8284.6|0
1621218000000|2021-05-17 02:20:00|8299.4|8284.4|8302.6|8287.6|8305|8290|8299.4|8284.4|24
1621218300000|2021-05-17 02:25:00|8302|8287|8301|8286|8302|8287|8301|8286|3
1621218600000|2021-05-17 02:30:00|8300.6|8285.6|8304.9|8289.9|8306.5|8291.5|8300.2|8285.2|28
1621218900000|2021-05-17 02:35:00|8304.5|8289.5|8306.2|8291.2|8308.4|8293.4|8298.8|8282.6|70
1621219200000|2021-05-17 02:40:00|8304.2|8289.2|8304.4|8289.4|8306.7|8291.7|8302.6|8287.6|2
1621219500000|2021-05-17 02:45:00|8305.6|8290.6|8302.2|8287.2|8307.2|8290.9|8302.2|8282.2|2
1621219800000|2021-05-17 02:50:00|8302.6|8287.6|8302.6|8287.6|8302.6|8287.6|8302.6|8287.6|0
1621220100000|2021-05-17 02:55:00|8302.2|8287.2|8303.6|8288.6|8303.6|8288.6|8302.2|8287.2|0
1621220400000|2021-05-17 03:00:00|8303.2|8288.2|8314.2|8299.2|8323.2|8308.2|8303.2|8288.2|67
1621220700000|2021-05-17 03:05:00|8314.3|8299.3|8316.6|8301.6|8319.7|8304.7|8314.2|8299.2|34
1621221000000|2021-05-17 03:10:00|8316.7|8301.7|8316.2|8301.2|8322.2|8307.2|8316.2|8301.2|19
1621221300000|2021-05-17 03:15:00|8315.7|8300.7|8312.5|8297.5|8315.7|8300.7|8310.7|8295.7|8
1621221600000|2021-05-17 03:20:00|8311.8|8296.8|8317.8|8302.8|8322.2|8307.2|8311.8|8296.8|8
1621221900000|2021-05-17 03:25:00|8317.9|8302.9|8307.3|8292.3|8322.2|8307.2|8306.4|8288.1|39
1621222200000|2021-05-17 03:30:00|8306.9|8291.9|8306.5|8291.5|8312.6|8297.6|8306.2|8291.2|9
1621222500000|2021-05-17 03:35:00|8306.9|8291.9|8306.1|8291.1|8306.9|8291.9|8306.1|8291.1|2
1621222800000|2021-05-17 03:40:00|8305.8|8290.8|8311.3|8286.3|8314.9|8299.9|8305.8|8286.3|24
1621223100000|2021-05-17 03:45:00|8311.7|8286.7|8311|8286|8311.7|8286.7|8311|8286|0
1621223700000|2021-05-17 03:55:00|8311.4|8286.4|8306|8291|8311.8|8291|8306|8286.4|13
1621224000000|2021-05-17 04:00:00|8306.5|8291.5|8306.6|8291.6|8306.6|8291.6|8306.5|8291.5|0
1621224300000|2021-05-17 04:05:00|8306.5|8291.5|8306.5|8291.5|8306.5|8291.5|8306.5|8291.5|0
1621224600000|2021-05-17 04:10:00|8305.7|8290.7|8305.8|8290.8|8306.2|8291.2|8305.7|8290.7|7
1621224900000|2021-05-17 04:15:00|8306.2|8291.2|8305.8|8290.8|8306.2|8291.2|8305.8|8290.8|2
1621225200000|2021-05-17 04:20:00|8312.2|8287.2|8312.2|8287.2|8312.2|8287.2|8312.2|8287.2|2
1621225500000|2021-05-17 04:25:00|8312.6|8287.6|8312.6|8287.6|8312.6|8287.6|8312.6|8287.6|0
1621225800000|2021-05-17 04:30:00|8308|8293|8308.4|8293.4|8308.4|8293.4|8308|8293|1
1621226100000|2021-05-17 04:35:00|8308|8293|8308.8|8293.8|8308.8|8293.8|8306.3|8291.3|3
1621226400000|2021-05-17 04:40:00|8309.7|8294.7|8315.9|8300.9|8315.9|8300.9|8309.7|8294.7|1
1621227000000|2021-05-17 04:50:00|8315.4|8300.4|8315|8300|8315.4|8300.4|8315|8300|7
1621227300000|2021-05-17 04:55:00|8314.9|8299.9|8314.9|8299.9|8314.9|8299.9|8314.9|8299.9|0
1621227600000|2021-05-17 05:00:00|8315.3|8300.3|8314.5|8299.5|8315.4|8300.4|8314.5|8299.5|1
1621227900000|2021-05-17 05:05:00|8314.9|8299.9|8310.4|8295.4|8314.9|8299.9|8307.4|8292.4|40
1621228200000|2021-05-17 05:10:00|8310.8|8295.8|8311.4|8296.4|8311.4|8296.4|8310.8|8295.8|0
1621228500000|2021-05-17 05:15:00|8311.9|8296.9|8313.1|8298.1|8313.1|8298.1|8311.9|8296.9|0
1621228800000|2021-05-17 05:20:00|8312.7|8297.7|8315.2|8300.2|8315.2|8300.2|8312.2|8297.2|13
1621229400000|2021-05-17 05:30:00|8315.3|8300.3|8315.7|8300.7|8315.7|8300.7|8315.3|8300.3|9
1621229700000|2021-05-17 05:35:00|8315.8|8300.8|8316.9|8301.9|8317|8302|8315.8|8300.8|3
1621230000000|2021-05-17 05:40:00|8317|8302|8317|8302|8317|8302|8317|8302|0
1621230300000|2021-05-17 05:45:00|8317.1|8302.1|8315.3|8300.3|8317.2|8302.2|8315.3|8300.3|5
1621230600000|2021-05-17 05:50:00|8314.9|8299.9|8309.1|8294.1|8314.9|8299.9|8308.8|8293.8|5
1621230900000|2021-05-17 05:55:00|8308.7|8293.7|8307.4|8292.4|8308.7|8293.7|8307.4|8292.4|2
1621231200000|2021-05-17 06:00:00|8307.5|8292.5|8309.3|8294.3|8312.4|8297.4|8307.5|8292.5|14
1621231500000|2021-05-17 06:05:00|8309.8|8294.8|8317.9|8302.9|8318.8|8303.8|8309.8|8294.8|10
1621231800000|2021-05-17 06:10:00|8317.5|8302.5|8326.9|8311.9|8326.9|8311.9|8317.5|8302.5|11
1621232100000|2021-05-17 06:15:00|8331.6|8316.6|8332.5|8317.5|8333.9|8318.9|8331.2|8316.2|31
1621232400000|2021-05-17 06:20:00|8333.4|8318.4|8325.2|8310.2|8333.4|8318.4|8325.2|8310.2|16
1621232700000|2021-05-17 06:25:00|8325.6|8310.6|8314.8|8299.8|8325.6|8310.6|8314.4|8299.4|9
1621233000000|2021-05-17 06:30:00|8331.1|8306.1|8323.6|8308.6|8331.1|8310.4|8323.6|8304.9|12
1621233300000|2021-05-17 06:35:00|8323.2|8308.2|8322.3|8307.3|8324.4|8309.4|8322.3|8307.3|1
1621233600000|2021-05-17 06:40:00|8323.6|8308.6|8322.3|8307.3|8323.6|8308.6|8321.8|8306.8|0
1621233900000|2021-05-17 06:45:00|8323.6|8308.6|8323.2|8308.2|8323.7|8308.7|8321.3|8306.3|0
1621234200000|2021-05-17 06:50:00|8323.6|8308.6|8318|8303|8326.4|8308.6|8318|8301.4|1
1621234500000|2021-05-17 06:55:00|8320|8305|8312.6|8297.6|8320|8305|8309.3|8294.3|7
1621234800000|2021-05-17 07:00:00|8312.5|8297.5|8318.3|8303.3|8327.5|8305.8|8308.1|8293.1|9
1621235100000|2021-05-17 07:05:00|8318.9|8303.9|8332.3|8317.3|8336.5|8321.5|8318.9|8303.9|68
1621235400000|2021-05-17 07:10:00|8331.8|8316.8|8322.6|8307.6|8331.8|8316.8|8322.6|8307.6|3
1621235700000|2021-05-17 07:15:00|8325.1|8310.1|8324|8309|8325.1|8310.1|8324|8309|0
1621236000000|2021-05-17 07:20:00|8324.4|8309.4|8323.7|8308.7|8327.7|8312.7|8323.3|8308.3|12
1621236300000|2021-05-17 07:25:00|8324.1|8309.1|8328.4|8313.4|8329.4|8314.4|8323.5|8308.5|21
1621236600000|2021-05-17 07:30:00|8328|8313|8326.4|8311.4|8328|8313|8326.4|8311.4|0
1621236900000|2021-05-17 07:35:00|8326.9|8311.9|8315.7|8300.7|8329.6|8311.9|8315.7|8292.1|4
1621237200000|2021-05-17 07:40:00|8315.2|8300.2|8315.5|8300.5|8322|8307|8315.2|8300.2|48
1621237500000|2021-05-17 07:45:00|8315.1|8300.1|8316|8301|8317|8302|8314.6|8299.6|12
1621237800000|2021-05-17 07:50:00|8315.8|8300.8|8311.8|8296.8|8316.9|8301.9|8311.8|8296.8|17
1621238100000|2021-05-17 07:55:00|8310.8|8295.8|8306.7|8291.7|8310.8|8295.8|8304.5|8289.5|13
1621238400000|2021-05-17 08:00:00|8307|8292|8310.2|8295.2|8311.8|8296.8|8307|8292|14
1621238700000|2021-05-17 08:05:00|8304.7|8289.7|8301.4|8286.4|8307.3|8289.7|8300.8|8281.8|8
1621239000000|2021-05-17 08:10:00|8301.2|8286.2|8294.4|8279.4|8301.3|8286.3|8294.4|8279.4|4
1621239300000|2021-05-17 08:15:00|8294.1|8279.1|8295|8280|8295|8280|8286|8271|26
1621239600000|2021-05-17 08:20:00|8296.6|8281.6|8304.5|8289.5|8307.5|8292.5|8296.6|8281.6|9
1621239900000|2021-05-17 08:25:00|8304|8289|8300.1|8285.1|8304|8289|8295.5|8280.5|2
1621240200000|2021-05-17 08:30:00|8300.2|8285.2|8311.2|8296.2|8316.2|8301.2|8300.2|8285.2|6
1621240500000|2021-05-17 08:35:00|8312.7|8297.7|8317.5|8302.5|8319.1|8304.1|8312.2|8297.2|1
1621240800000|2021-05-17 08:40:00|8319.5|8304.5|8326.6|8311.6|8327.1|8312.1|8319|8304|17
1621241100000|2021-05-17 08:45:00|8324.4|8309.4|8326|8311|8326.5|8311.5|8324.3|8309.3|6
1621241400000|2021-05-17 08:50:00|8324.4|8309.4|8321.9|8306.9|8324.4|8309.4|8321.5|8306.5|4
1621241700000|2021-05-17 08:55:00|8321.4|8306.4|8315.6|8300.6|8321.4|8306.4|8315.3|8300.3|3
1621242000000|2021-05-17 09:00:00|8315.7|8300.7|8307.4|8292.4|8315.7|8300.7|8307.4|8292.4|6
1621242300000|2021-05-17 09:05:00|8306.6|8291.6|8307.2|8292.2|8308.2|8293.2|8306.6|8291.6|1
1621242600000|2021-05-17 09:10:00|8307.6|8292.6|8307.6|8292.6|8307.6|8292.6|8307.6|8292.6|0
1621242900000|2021-05-17 09:15:00|8308.9|8293.9|8306.6|8291.6|8310.8|8295.8|8306.6|8291.6|3
1621243200000|2021-05-17 09:20:00|8307|8292|8292.4|8277.4|8307|8292|8292.3|8277.3|20
1621243500000|2021-05-17 09:25:00|8292|8277|8285.9|8270.9|8292.3|8277.3|8285.3|8270.3|14
1621243800000|2021-05-17 09:30:00|8286.3|8271.3|8293.7|8278.7|8294.2|8279.2|8286.3|8271.3|14
1621244100000|2021-05-17 09:35:00|8293.8|8278.8|8289.7|8274.7|8293.8|8278.8|8288|8273|26
1621244400000|2021-05-17 09:40:00|8290.3|8275.3|8289.8|8274.8|8291.5|8276.5|8289.8|8274.8|6
1621244700000|2021-05-17 09:45:00|8291|8276|8306.9|8291.9|8306.9|8291.9|8291|8276|6
1621245000000|2021-05-17 09:50:00|8306.8|8291.8|8304.4|8289.4|8306.8|8291.8|8304.3|8289.3|3
1621245300000|2021-05-17 09:55:00|8304.8|8289.8|8302.6|8287.6|8304.9|8289.9|8302.6|8287.6|1
1621245600000|2021-05-17 10:00:00|8301.1|8286.1|8302.1|8287.1|8302.1|8287.1|8298.1|8283.1|5
1621245900000|2021-05-17 10:05:00|8302.4|8287.4|8311.1|8296.1|8311.1|8296.1|8302.4|8287.4|42
1621246200000|2021-05-17 10:10:00|8311.2|8296.2|8314.5|8299.5|8316|8301|8311.2|8296.2|19
1621246500000|2021-05-17 10:15:00|8315|8300|8311.1|8296.1|8315|8300|8305.4|8290.4|22
1621246800000|2021-05-17 10:20:00|8317.9|8302.9|8322|8307|8324.2|8309.2|8313.9|8298.9|6
1621247100000|2021-05-17 10:25:00|8321.9|8306.9|8319|8304|8321.9|8306.9|8319|8304|0
1621247400000|2021-05-17 10:30:00|8318.5|8303.5|8313.9|8298.9|8318.5|8303.5|8312|8297|27
1621247700000|2021-05-17 10:35:00|8313.8|8298.8|8317.4|8302.4|8319.9|8304.9|8313.8|8298.8|5
1621248000000|2021-05-17 10:40:00|8315.4|8300.4|8321.5|8306.5|8321.5|8306.5|8312.5|8297.5|9
1621248300000|2021-05-17 10:45:00|8322.5|8307.5|8314.6|8299.6|8322.5|8307.5|8311.9|8296.9|23
1621248600000|2021-05-17 10:50:00|8312.3|8297.3|8311.7|8296.7|8312.3|8297.3|8310.3|8295.3|1
1621248900000|2021-05-17 10:55:00|8311.6|8296.6|8313.1|8298.1|8313.1|8298.1|8311.6|8296.6|0
1621249200000|2021-05-17 11:00:00|8313.9|8298.9|8311.7|8296.7|8317.1|8302.1|8309.8|8294.8|12
1621249500000|2021-05-17 11:05:00|8313|8298|8308.2|8293.2|8313|8298|8306.9|8291.9|43
1621249800000|2021-05-17 11:10:00|8307.8|8292.8|8307.6|8292.6|8308.4|8293.4|8307.2|8292.2|9
1621250100000|2021-05-17 11:15:00|8307.2|8292.2|8306.3|8291.3|8307.2|8292.2|8306.3|8291.3|8
1621250400000|2021-05-17 11:20:00|8307.2|8292.2|8302.2|8287.2|8308|8293|8302.1|8287.1|56
1621250700000|2021-05-17 11:25:00|8298.9|8283.9|8293.8|8278.8|8298.9|8283.9|8293.8|8278.8|6
1621251000000|2021-05-17 11:30:00|8293.7|8278.7|8278.3|8263.3|8294.1|8279.1|8275.9|8260.9|46
1621251300000|2021-05-17 11:35:00|8277.9|8262.9|8276|8261|8278.7|8263.7|8275|8260|26
1621251600000|2021-05-17 11:40:00|8275.8|8260.8|8279.1|8264.1|8280.1|8265.1|8275.1|8260.1|12
1621251900000|2021-05-17 11:45:00|8278.2|8263.2|8274.1|8259.1|8281.4|8266.4|8272.6|8257.6|50
1621252200000|2021-05-17 11:50:00|8274.3|8259.3|8277.9|8262.9|8278.8|8263.8|8274.1|8259.1|3
1621252500000|2021-05-17 11:55:00|8293|8278|8288|8273|8293|8278|8288|8273|33
1621252800000|2021-05-17 12:00:00|8288.1|8273.1|8295|8280|8297.6|8282.6|8285.1|8270.1|31
1621253100000|2021-05-17 12:05:00|8295.4|8280.4|8287.8|8272.8|8295.5|8280.5|8285.1|8270.1|29
1621253400000|2021-05-17 12:10:00|8284.3|8269.3|8279.7|8264.7|8284.3|8269.3|8275.9|8260.9|27
1621253700000|2021-05-17 12:15:00|8277.8|8262.8|8260.5|8245.5|8277.8|8262.8|8253.7|8238.7|121
1621254000000|2021-05-17 12:20:00|8259.7|8244.7|8269.4|8254.4|8269.4|8254.4|8257.2|8242.2|36
1621254300000|2021-05-17 12:25:00|8269.7|8254.7|8265.1|8250.1|8276.2|8261.2|8260.9|8245.9|44
1621254600000|2021-05-17 12:30:00|8264.6|8249.6|8262.7|8247.7|8267.6|8252.6|8253.1|8238.1|46
1621254900000|2021-05-17 12:35:00|8263.1|8248.1|8276.4|8261.4|8276.8|8261.8|8263.1|8248.1|96
1621255200000|2021-05-17 12:40:00|8276.3|8261.3|8284.8|8269.8|8284.8|8269.8|8267.9|8252.9|44
1621255500000|2021-05-17 12:45:00|8281.3|8266.3|8285.7|8270.7|8295.2|8280.2|8281.3|8266.3|30
1621255800000|2021-05-17 12:50:00|8285.9|8270.9|8289.1|8274.1|8292.8|8277.8|8285.7|8270.7|32
1621256100000|2021-05-17 12:55:00|8289.6|8274.6|8288.4|8273.4|8289.6|8274.6|8287.8|8272.8|39
1621256400000|2021-05-17 13:00:00|8288|8273|8294.3|8279.3|8295.9|8280.9|8285.7|8270.7|133
1621256700000|2021-05-17 13:05:00|8292.8|8277.8|8289.8|8274.8|8297.1|8282.1|8278.4|8263.4|130
1621257000000|2021-05-17 13:10:00|8289.4|8274.4|8279.7|8264.7|8295.9|8280.9|8277.7|8262.7|66
1621257300000|2021-05-17 13:15:00|8279.9|8264.9|8262.1|8247.1|8282.7|8267.7|8258.2|8243.2|146
1621257600000|2021-05-17 13:20:00|8262|8247|8269.4|8254.4|8274.2|8259.2|8260.3|8245.3|127
1621257900000|2021-05-17 13:25:00|8268.1|8253.1|8285.5|8270.5|8287.8|8272.8|8267.3|8252.3|67
1621258200000|2021-05-17 13:30:00|8282.6|8267.6|8280|8265|8286.1|8271.1|8270|8255|139
1621258500000|2021-05-17 13:35:00|8280.9|8265.9|8269.4|8254.4|8298.4|8283.4|8268.3|8253.3|172
1621258800000|2021-05-17 13:40:00|8266.5|8251.5|8246.8|8231.8|8267|8252|8246.8|8231.8|119
1621259100000|2021-05-17 13:45:00|8246.7|8231.7|8260.8|8245.8|8265|8250|8246.7|8231.7|277
1621259400000|2021-05-17 13:50:00|8263.6|8248.6|8253.1|8238.1|8265.9|8250.9|8250.9|8235.9|264
1621259700000|2021-05-17 13:55:00|8252.9|8237.9|8240.8|8225.8|8258.4|8243.4|8233.6|8218.6|241
1621260000000|2021-05-17 14:00:00|8240.9|8225.9|8223|8208|8244.4|8229.4|8223|8208|339
1621260300000|2021-05-17 14:05:00|8222.9|8207.9|8229.2|8214.2|8235.8|8220.8|8213.3|8198.3|327
1621260600000|2021-05-17 14:10:00|8229.4|8214.4|8196.1|8181.1|8229.4|8214.4|8196.1|8181.1|399
1621260900000|2021-05-17 14:15:00|8196.2|8181.2|8215.5|8200.5|8215.5|8200.5|8194.7|8179.7|245
1621261200000|2021-05-17 14:20:00|8215.9|8200.9|8231.5|8216.5|8233.1|8218.1|8209.1|8194.1|136
1621261500000|2021-05-17 14:25:00|8232.3|8217.3|8221.3|8206.3|8241.9|8226.9|8221|8206|239
1621261800000|2021-05-17 14:30:00|8221.6|8206.6|8246.9|8231.9|8255.6|8240.6|8207.7|8192.7|311
1621262100000|2021-05-17 14:35:00|8246.5|8231.5|8242.5|8227.5|8253.4|8238.4|8239.2|8224.2|156
1621262400000|2021-05-17 14:40:00|8240.9|8225.9|8235.5|8220.5|8241.5|8226.5|8227.1|8212.1|114
1621262700000|2021-05-17 14:45:00|8235.9|8220.9|8226.1|8211.1|8248.2|8233.2|8225.1|8210.1|119
1621263000000|2021-05-17 14:50:00|8231|8216|8250.2|8235.2|8250.2|8235.2|8218.9|8203.9|283
1621263300000|2021-05-17 14:55:00|8252.2|8237.2|8248|8233|8254.1|8239.1|8242.5|8227.5|82
1621263600000|2021-05-17 15:00:00|8250|8235|8235.7|8220.7|8258.3|8243.3|8234.8|8219.8|86
1621263900000|2021-05-17 15:05:00|8236.2|8221.2|8222.4|8207.4|8236.8|8221.8|8222.4|8207.4|145
1621264200000|2021-05-17 15:10:00|8219.2|8204.2|8226.8|8211.8|8226.8|8211.8|8218.3|8203.3|88
1621264500000|2021-05-17 15:15:00|8227.3|8212.3|8235.9|8220.9|8236.4|8221.4|8226.4|8211.4|107
1621264800000|2021-05-17 15:20:00|8236|8221|8247.6|8232.6|8248.1|8233.1|8232.5|8217.5|49
1621265100000|2021-05-17 15:25:00|8248.6|8233.6|8224.4|8209.4|8251.1|8236.1|8224.4|8209.4|113
1621265400000|2021-05-17 15:30:00|8225.9|8210.9|8235.9|8220.9|8239.9|8224.9|8224.8|8209.8|104
1621265700000|2021-05-17 15:35:00|8236.3|8221.3|8243.1|8228.1|8248.3|8233.3|8236.3|8221.3|72
1621266000000|2021-05-17 15:40:00|8242.9|8227.9|8245.2|8230.2|8251.2|8236.2|8242.3|8227.3|69
1621266300000|2021-05-17 15:45:00|8245.1|8230.1|8244.4|8229.4|8249.7|8234.7|8239.6|8224.6|121
1621266600000|2021-05-17 15:50:00|8244|8229|8237.5|8222.5|8244.4|8229.4|8232.4|8217.4|44
1621266900000|2021-05-17 15:55:00|8237.8|8222.8|8236.3|8221.3|8242.2|8227.2|8232.9|8217.9|57
1621267200000|2021-05-17 16:00:00|8236.7|8221.7|8242|8227|8242|8227|8233.2|8218.2|95
1621267500000|2021-05-17 16:05:00|8241.5|8226.5|8240.2|8225.2|8242.6|8227.6|8233.8|8218.8|95
1621267800000|2021-05-17 16:10:00|8240.6|8225.6|8240.1|8225.1|8244.8|8229.8|8235.1|8220.1|51
1621268100000|2021-05-17 16:15:00|8240.9|8225.9|8250.6|8235.6|8251.5|8236.5|8237.2|8222.2|71
1621268400000|2021-05-17 16:20:00|8251.4|8236.4|8242.6|8227.6|8251.6|8236.6|8241.2|8226.2|71
1621268700000|2021-05-17 16:25:00|8242.5|8227.5|8248|8233|8251.1|8236.1|8242.5|8227.5|62
1621269000000|2021-05-17 16:30:00|8248.4|8233.4|8239.5|8224.5|8252.2|8237.2|8239|8224|74
1621269300000|2021-05-17 16:35:00|8242.5|8227.5|8235.7|8220.7|8244|8229|8235.1|8220.1|56
1621269600000|2021-05-17 16:40:00|8236.2|8221.2|8240.8|8225.8|8242.2|8227.2|8233.1|8218.1|48
1621269900000|2021-05-17 16:45:00|8241.3|8226.3|8242.2|8227.2|8242.2|8227.2|8233.3|8218.3|41
1621270200000|2021-05-17 16:50:00|8241.9|8226.9|8246.3|8231.3|8253.8|8238.8|8240.7|8225.7|64
1621270500000|2021-05-17 16:55:00|8247.1|8232.1|8261.9|8246.9|8262.4|8247.4|8246.2|8231.2|65
1621270800000|2021-05-17 17:00:00|8262|8247|8258.1|8243.1|8275.8|8260.8|8256.9|8241.9|358
1621271100000|2021-05-17 17:05:00|8258.7|8243.7|8263|8248|8267.5|8252.5|8258.1|8243.1|157
1621271400000|2021-05-17 17:10:00|8262.9|8247.9|8262.4|8247.4|8264.7|8249.7|8259.2|8244.2|69
1621271700000|2021-05-17 17:15:00|8261.9|8246.9|8257.2|8242.2|8264.8|8249.8|8257.2|8242.2|203
1621272000000|2021-05-17 17:20:00|8256.8|8241.8|8256.4|8241.4|8260.1|8245.1|8255.7|8240.7|103
1621272300000|2021-05-17 17:25:00|8256.3|8241.3|8259|8244|8261.3|8246.3|8252.2|8237.2|72
1621272600000|2021-05-17 17:30:00|8255.5|8240.5|8261.8|8246.8|8261.8|8246.8|8255.4|8240.4|61
1621272900000|2021-05-17 17:35:00|8262.8|8247.8|8267.1|8252.1|8269|8254|8262.3|8247.3|75
1621273200000|2021-05-17 17:40:00|8267.5|8252.5|8274.4|8259.4|8276.4|8261.4|8265.1|8250.1|80
1621273500000|2021-05-17 17:45:00|8274.9|8259.9|8264.7|8249.7|8281.2|8266.2|8263.1|8248.1|126
1621273800000|2021-05-17 17:50:00|8264.2|8249.2|8259.8|8244.8|8264.7|8249.7|8252.9|8237.9|101
1621274100000|2021-05-17 17:55:00|8259.3|8244.3|8263|8248|8266.9|8251.9|8258.4|8243.4|104
1621274400000|2021-05-17 18:00:00|8262.6|8247.6|8267|8252|8277.7|8262.7|8262.4|8247.4|294
1621274700000|2021-05-17 18:05:00|8266.5|8251.5|8245.2|8230.2|8281.8|8266.8|8242.3|8227.3|386
1621275000000|2021-05-17 18:10:00|8245.6|8230.6|8222.5|8207.5|8245.7|8230.7|8221.4|8206.4|821
1621275300000|2021-05-17 18:15:00|8221.3|8206.3|8215.7|8200.7|8223.3|8208.3|8214.2|8199.2|314
1621299600000|2021-05-18 01:00:00|8229.3|8214.3|8251.4|8236.4|8253.3|8238.3|8228.5|8213.2|69
1621299900000|2021-05-18 01:05:00|8251.3|8236.3|8256.8|8241.8|8257.3|8242.3|8247.6|8232.6|19
1621300200000|2021-05-18 01:10:00|8254|8239|8248.6|8233.6|8257.4|8242.4|8248.4|8233.4|9
1621300500000|2021-05-18 01:15:00|8247|8232|8258|8243|8258|8243|8244.7|8229.7|16
1621300800000|2021-05-18 01:20:00|8257.2|8242.2|8268.4|8253.4|8271.1|8256.1|8256.5|8241.5|35
1621301100000|2021-05-18 01:25:00|8268.1|8253.1|8283.2|8268.2|8284.3|8269.3|8267.4|8252.4|53
1621301400000|2021-05-18 01:30:00|8279.7|8264.7|8290.8|8275.8|8291.2|8276.2|8279.5|8264.5|16
1621301700000|2021-05-18 01:35:00|8288.5|8273.5|8287.4|8272.4|8291|8276|8282.1|8267.1|37
1621302000000|2021-05-18 01:40:00|8290|8275|8293.2|8268.2|8295|8276|8286.4|8268.2|6
1621302300000|2021-05-18 01:45:00|8286.3|8271.3|8284.9|8269.9|8286.3|8271.3|8282.5|8267.5|8
1621302600000|2021-05-18 01:50:00|8290.6|8275.6|8284.8|8269.8|8293.1|8278.1|8284.8|8269.8|3
1621302900000|2021-05-18 01:55:00|8286.8|8271.8|8281.2|8266.2|8290.1|8275.1|8280.9|8265.9|5
1621303200000|2021-05-18 02:00:00|8281.5|8266.5|8285.5|8270.5|8285.8|8270.8|8281.5|8266.5|4
1621303500000|2021-05-18 02:05:00|8286.1|8271.1|8302.9|8287.9|8302.9|8287.9|8285.6|8270.6|19
1621303800000|2021-05-18 02:10:00|8303.3|8288.3|8307.7|8292.7|8314.2|8299.2|8303.3|8288.3|19
1621304100000|2021-05-18 02:15:00|8307.2|8292.2|8309.7|8294.7|8309.7|8294.7|8307.2|8292.2|2
1621304700000|2021-05-18 02:25:00|8309.4|8294.4|8309.4|8294.4|8309.4|8294.4|8309.4|8294.4|0
1621305000000|2021-05-18 02:30:00|8310.2|8295.2|8309.1|8284.1|8311.4|8296.4|8309.1|8284.1|12
1621305300000|2021-05-18 02:35:00|8309.5|8284.5|8309.1|8284.1|8309.5|8284.5|8309.1|8284.1|0
1621305600000|2021-05-18 02:40:00|8307.5|8292.5|8308.5|8293.5|8309|8294|8307.5|8292.5|5
1621305900000|2021-05-18 02:45:00|8304.8|8289.8|8310|8295|8310|8295|8304.8|8289.8|0
1621306200000|2021-05-18 02:50:00|8309.6|8294.6|8307.3|8292.3|8309.6|8294.6|8307.3|8292.3|1
1621306500000|2021-05-18 02:55:00|8306.6|8291.6|8310.5|8295.5|8314|8299|8306.6|8291.6|7
1621306800000|2021-05-18 03:00:00|8311|8296|8311.4|8296.4|8311.5|8296.5|8310.5|8295.5|0
1621307100000|2021-05-18 03:05:00|8312.7|8297.7|8329.8|8314.8|8329.8|8314.8|8312.7|8297.7|29
1621307400000|2021-05-18 03:10:00|8328.1|8313.1|8330.6|8315.6|8330.6|8315.6|8328.1|8313.1|1
1621307700000|2021-05-18 03:15:00|8331.4|8316.4|8337.1|8322.1|8343.6|8328.6|8331.4|8316.4|11
1621308000000|2021-05-18 03:20:00|8334.7|8319.7|8335.5|8320.5|8335.5|8320.5|8330.2|8315.2|4
1621308300000|2021-05-18 03:25:00|8335.6|8320.6|8334.6|8319.6|8336.8|8321.8|8334.6|8319.6|7
1621308600000|2021-05-18 03:30:00|8335|8320|8335.4|8320.4|8335.4|8320.4|8334.6|8319.6|0
1621308900000|2021-05-18 03:35:00|8335.8|8320.8|8333.6|8318.6|8335.8|8320.8|8333.6|8318.6|3
1621309200000|2021-05-18 03:40:00|8334.4|8319.4|8333.6|8318.6|8334.4|8319.4|8333.6|8318.6|1
1621309500000|2021-05-18 03:45:00|8325.7|8310.7|8324.7|8309.7|8326.2|8311.2|8324.2|8309.2|1
1621309800000|2021-05-18 03:50:00|8325.8|8310.8|8326.9|8311.9|8326.9|8311.9|8325.3|8310.3|3
1621310100000|2021-05-18 03:55:00|8328.8|8313.8|8329.7|8314.7|8329.7|8314.7|8328.8|8313.8|1
1621310400000|2021-05-18 04:00:00|8330.1|8315.1|8330.2|8315.2|8330.2|8315.2|8330.1|8315.1|0
1621310700000|2021-05-18 04:05:00|8329.7|8314.7|8328.8|8313.8|8329.7|8314.7|8328.8|8313.8|2
1621311000000|2021-05-18 04:10:00|8328|8313|8328.8|8313.8|8328.8|8313.8|8327.8|8312.8|6
1621311300000|2021-05-18 04:15:00|8326|8311|8322.4|8307.4|8326.8|8311.8|8322.4|8307.4|3
1621311600000|2021-05-18 04:20:00|8323.9|8308.9|8324.8|8309.8|8324.8|8309.8|8323.6|8308.6|5
1621311900000|2021-05-18 04:25:00|8326.4|8311.4|8326|8311|8326.4|8311.4|8326|8311|0
1621312200000|2021-05-18 04:30:00|8326.1|8311.1|8325.7|8310.7|8326.1|8311.1|8325.7|8310.7|1
1621312800000|2021-05-18 04:40:00|8326.1|8311.1|8326.1|8311.1|8326.2|8311.2|8326.1|8311.1|0
1621313400000|2021-05-18 04:50:00|8325.6|8310.6|8325.6|8310.6|8325.6|8310.6|8325.6|8310.6|0
1621313700000|2021-05-18 04:55:00|8323.1|8308.1|8323.1|8308.1|8323.1|8308.1|8323.1|8308.1|3
1621314000000|2021-05-18 05:00:00|8323.5|8308.5|8318.2|8303.2|8323.9|8308.9|8318.2|8303.2|2
1621314300000|2021-05-18 05:05:00|8317.8|8302.8|8315.2|8300.2|8317.8|8302.8|8311.2|8296.2|6
1621314600000|2021-05-18 05:10:00|||||||||1
1621314900000|2021-05-18 05:15:00|8315.4|8300.4|8316.9|8301.9|8316.9|8301.9|8315.4|8300.4|1
1621315800000|2021-05-18 05:30:00|8320.1|8305.1|8326.5|8301.5|8330.9|8315.9|8320.1|8301.5|10
1621316100000|2021-05-18 05:35:00|8327|8302|8329.7|8314.7|8329.7|8314.7|8323.3|8302|1
1621316400000|2021-05-18 05:40:00|8334.6|8319.6|8336.2|8321.2|8336.6|8321.6|8334.6|8319.6|4
1621316700000|2021-05-18 05:45:00|8332.3|8317.3|8335|8320|8337.2|8322.2|8330.2|8315.2|10
1621317000000|2021-05-18 05:50:00|8334.5|8319.5|8336.5|8321.5|8336.5|8321.5|8331.5|8316.5|2
1621317300000|2021-05-18 05:55:00|8337|8322|8342.9|8327.9|8342.9|8327.9|8337|8322|3
1621317600000|2021-05-18 06:00:00|8342.5|8327.5|8360.4|8345.4|8365.6|8345.8|8341.5|8326.5|9
1621317900000|2021-05-18 06:05:00|8360|8345|8355.8|8340.8|8363.1|8345|8355.8|8338.1|3
1621318200000|2021-05-18 06:10:00|8355.7|8340.7|8370.2|8355.2|8370.2|8355.2|8355.7|8340.7|16
1621318500000|2021-05-18 06:15:00|8370.7|8355.7|8370.1|8355.1|8372.4|8357.4|8363.5|8348.5|10
1621318800000|2021-05-18 06:20:00|8370.8|8355.8|8373.4|8358.4|8373.4|8358.4|8367.2|8352.2|8
1621319100000|2021-05-18 06:25:00|8373.5|8358.5|8364.7|8349.7|8376|8361|8364.1|8349.1|20
1621319400000|2021-05-18 06:30:00|8365.2|8350.2|8367.3|8352.3|8372.7|8357.7|8359.6|8344.6|45
1621319700000|2021-05-18 06:35:00|8367.2|8352.2|8388.6|8373.6|8388.6|8373.6|8361.8|8346.8|51
1621320000000|2021-05-18 06:40:00|8388.7|8373.7|8380.9|8365.9|8394.8|8379.8|8371.8|8356.8|37
1621320300000|2021-05-18 06:45:00|8381.7|8366.7|8375.9|8360.9|8388.4|8373.4|8373.4|8358.4|42
1621320600000|2021-05-18 06:50:00|8376.4|8361.4|8372.4|8357.4|8376.4|8361.4|8371.1|8356.1|7
1621320900000|2021-05-18 06:55:00|8372.3|8357.3|8372.6|8357.6|8377.5|8362.5|8367.2|8352.2|42
1621321200000|2021-05-18 07:00:00|8370.8|8355.8|8362.3|8347.3|8371.3|8356.3|8361.9|8346.9|4
1621321500000|2021-05-18 07:05:00|8361.6|8346.6|8368.2|8353.2|8368.5|8353.5|8349.7|8334.7|17
1621321800000|2021-05-18 07:10:00|8368.5|8353.5|8377.7|8362.7|8377.7|8362.7|8368.5|8353.5|16
1621322100000|2021-05-18 07:15:00|8383.1|8358.1|8388.6|8373.6|8389.1|8374.1|8382.5|8358.1|10
1621322400000|2021-05-18 07:20:00|8389.1|8374.1|8370|8355|8391.2|8376.2|8369.9|8341.1|31
1621322700000|2021-05-18 07:25:00|8369.2|8354.2|8379|8364|8379.5|8364.5|8369.2|8348.5|73
1621323000000|2021-05-18 07:30:00|8378.5|8363.5|8380.3|8365.3|8384.8|8369.8|8375.1|8353.5|17
1621323300000|2021-05-18 07:35:00|8379.9|8364.9|8379.7|8364.7|8380.9|8365.9|8378.6|8363.6|0
1621323600000|2021-05-18 07:40:00|8379.3|8364.3|8377.8|8362.8|8379.6|8364.6|8369.8|8354.8|28
1621323900000|2021-05-18 07:45:00|8377.7|8362.7|8384.2|8369.2|8384.2|8369.2|8376.2|8361.2|31
1621324200000|2021-05-18 07:50:00|8383.8|8368.8|8397.5|8382.5|8397.5|8382.5|8383.6|8368.6|102
1621324500000|2021-05-18 07:55:00|8408.3|8393.3|8409.2|8394.2|8419|8404|8408.2|8393.2|21
1621324800000|2021-05-18 08:00:00|8408.7|8393.7|8396.3|8381.3|8408.7|8393.7|8394.3|8379.3|72
1621325100000|2021-05-18 08:05:00|8396.7|8381.7|8402.4|8387.4|8402.9|8387.9|8396.7|8381.7|1
1621325400000|2021-05-18 08:10:00|8400.8|8385.8|8403.5|8388.5|8403.5|8388.5|8400.6|8385.6|23
1621325700000|2021-05-18 08:15:00|8403.2|8388.2|8416|8401|8416|8401|8401.2|8386.2|22
1621326000000|2021-05-18 08:20:00|8416.5|8401.5|8407.1|8392.1|8419.8|8404.8|8407.1|8392.1|20
1621326300000|2021-05-18 08:25:00|8402.7|8387.7|8401.4|8386.4|8402.7|8387.7|8400.1|8385.1|26
1621326600000|2021-05-18 08:30:00|8402.9|8387.9|8409.7|8394.7|8410.7|8395.7|8400.9|8385.9|47
1621326900000|2021-05-18 08:35:00|8409.4|8394.4|8400.1|8385.1|8409.4|8394.4|8400.1|8385.1|3
1621327200000|2021-05-18 08:40:00|8399.6|8384.6|8398.5|8383.5|8399.6|8384.6|8396|8381|18
1621327500000|2021-05-18 08:45:00|8400.3|8385.3|8396.8|8381.8|8401.7|8386.7|8394.4|8379.4|35
1621327800000|2021-05-18 08:50:00|8398|8383|8397.7|8382.7|8402.4|8387.4|8396.3|8381.3|4
1621328100000|2021-05-18 08:55:00|8396.7|8381.7|8389.8|8374.8|8398.1|8383.1|8388.8|8373.8|39
1621328400000|2021-05-18 09:00:00|8387.5|8372.5|8379.8|8364.8|8396.5|8381.5|8379.4|8364.4|33
1621328700000|2021-05-18 09:05:00|8380.7|8365.7|8376.4|8361.4|8381|8366|8376.4|8361.4|5
1621329000000|2021-05-18 09:10:00|8376.3|8361.3|8381.9|8366.9|8391.4|8376.4|8376.3|8361.3|17
1621329300000|2021-05-18 09:15:00|8380.4|8365.4|8374.4|8359.4|8380.4|8365.4|8374.4|8359.4|3
1621329600000|2021-05-18 09:20:00|8376.4|8361.4|8382.9|8367.9|8384|8369|8376.4|8361.4|27
1621329900000|2021-05-18 09:25:00|8382.1|8367.1|8384.4|8369.4|8384.4|8369.4|8379.4|8364.4|7
1621330200000|2021-05-18 09:30:00|8384.7|8369.7|8381.8|8366.8|8386.9|8371.9|8378.5|8363.5|2
1621330500000|2021-05-18 09:35:00|8381.9|8366.9|8384.8|8369.8|8389.3|8374.3|8381.9|8366.9|8
1621330800000|2021-05-18 09:40:00|8385.6|8370.6|8376.7|8361.7|8386.4|8371.4|8375.7|8360.7|3
1621331100000|2021-05-18 09:45:00|8376.5|8361.5|8377.2|8362.2|8377.7|8362.7|8375.7|8360.7|3
1621331400000|2021-05-18 09:50:00|8376.8|8361.8|8376.7|8361.7|8377.7|8362.7|8376.2|8361.2|0
1621331700000|2021-05-18 09:55:00|8375.9|8360.9|8376.2|8361.2|8381.9|8366.9|8374.7|8359.7|15
1621332000000|2021-05-18 10:00:00|8375.7|8360.7|8375.7|8360.7|8379.6|8364.6|8375.7|8360.7|9
1621332300000|2021-05-18 10:05:00|8372.7|8357.7|8361.7|8346.7|8372.7|8357.7|8361.7|8346.7|14
1621332600000|2021-05-18 10:10:00|8361.3|8346.3|8367.8|8352.8|8369.1|8354.1|8361.3|8346.3|17
1621332900000|2021-05-18 10:15:00|8367.2|8352.2|8361.9|8346.9|8367.2|8352.2|8361.9|8346.9|56
1621333200000|2021-05-18 10:20:00|8362.7|8347.7|8357.6|8342.6|8364.1|8349.1|8357.6|8342.6|11
1621333500000|2021-05-18 10:25:00|8357.7|8342.7|8357.7|8342.7|8357.7|8342.7|8357.7|8342.7|1
1621333800000|2021-05-18 10:30:00|8358.2|8343.2|8362|8347|8362.1|8347.1|8358.2|8343.2|6
1621334100000|2021-05-18 10:35:00|8362.4|8347.4|8365.6|8350.6|8365.6|8350.6|8361.6|8346.6|13
1621334400000|2021-05-18 10:40:00|8365.7|8350.7|8365.4|8350.4|8368.6|8353.6|8365.3|8350.3|4
1621334700000|2021-05-18 10:45:00|8367.2|8352.2|8374.9|8359.9|8374.9|8359.9|8366.7|8351.7|11
1621335000000|2021-05-18 10:50:00|8376.1|8361.1|8374.2|8359.2|8376.1|8361.1|8373|8358|0
1621335300000|2021-05-18 10:55:00|8373|8358|8369.1|8354.1|8373.4|8358.4|8365.6|8350.6|1
1621335600000|2021-05-18 11:00:00|8368.4|8353.4|8365.2|8350.2|8368.4|8353.4|8353.7|8338.7|25
1621335900000|2021-05-18 11:05:00|8367|8352|8355.5|8340.5|8367.9|8352.9|8354.1|8339.1|2
1621336200000|2021-05-18 11:10:00|8355.6|8340.6|8361.6|8346.6|8361.6|8346.6|8354.2|8339.2|1
1621336500000|2021-05-18 11:15:00|8361.7|8346.7|8368|8353|8368|8353|8358.2|8343.2|7
1621336800000|2021-05-18 11:20:00|8367.6|8352.6|8361.6|8346.6|8377.1|8362.1|8361.6|8346.6|17
1621337100000|2021-05-18 11:25:00|8361.2|8346.2|8354.3|8339.3|8361.2|8346.2|8352.8|8337.8|6
1621337400000|2021-05-18 11:30:00|8353.8|8338.8|8358|8343|8365|8350|8353.7|8338.7|5
1621337700000|2021-05-18 11:35:00|8358.8|8343.8|8356.8|8341.8|8358.8|8343.8|8356.3|8341.3|19
1621338000000|2021-05-18 11:40:00|8355.2|8340.2|8354.3|8339.3|8355.2|8340.2|8353.8|8338.8|1
1621338300000|2021-05-18 11:45:00|8353.8|8338.8|8357.2|8342.2|8359.9|8344.9|8352.1|8337.1|15
1621338600000|2021-05-18 11:50:00|8357.4|8342.4|8353.4|8338.4|8358.2|8343.2|8353.4|8338.4|5
1621338900000|2021-05-18 11:55:00|8352.6|8337.6|8345.9|8330.9|8352.6|8337.6|8345.4|8330.4|14
1621339200000|2021-05-18 12:00:00|8346.4|8331.4|8360.8|8345.8|8372.3|8357.3|8345.9|8330.9|64
1621339500000|2021-05-18 12:05:00|8360.5|8345.5|8369.7|8354.7|8378|8363|8356.7|8341.7|44
1621339800000|2021-05-18 12:10:00|8369.8|8354.8|8382.4|8367.4|8382.4|8367.4|8364.7|8349.7|56
1621340100000|2021-05-18 12:15:00|8382.5|8367.5|8374.9|8359.9|8382.5|8367.5|8363.5|8348.5|51
1621340400000|2021-05-18 12:20:00|8374.7|8359.7|8373.4|8358.4|8380.9|8365.9|8370.9|8355.9|59
1621340700000|2021-05-18 12:25:00|8373.3|8358.3|8360.3|8345.3|8373.3|8358.3|8360.3|8345.3|35
1621341000000|2021-05-18 12:30:00|8359.8|8344.8|8354.7|8339.7|8361.5|8346.5|8347.9|8332.9|100
1621341300000|2021-05-18 12:35:00|8353.9|8338.9|8353.9|8338.9|8355.9|8340.9|8349.2|8334.2|51
1621341600000|2021-05-18 12:40:00|8353.1|8338.1|8354.3|8339.3|8355.5|8340.5|8345.2|8330.2|66
1621341900000|2021-05-18 12:45:00|8354.8|8339.8|8354.9|8339.9|8355.3|8340.3|8350.4|8335.4|48
1621342200000|2021-05-18 12:50:00|8354.8|8339.8|8356.9|8341.9|8361.8|8346.8|8354.8|8339.8|22
1621342500000|2021-05-18 12:55:00|8358.4|8343.4|8360.7|8345.7|8361.1|8346.1|8358.3|8343.3|36
1621342800000|2021-05-18 13:00:00|8361.5|8346.5|8350.7|8335.7|8367|8352|8344.5|8329.5|157
1621343100000|2021-05-18 13:05:00|8350.8|8335.8|8337.9|8322.9|8351.2|8336.2|8329.7|8314.7|183
1621343400000|2021-05-18 13:10:00|8337.3|8322.3|8344.7|8329.7|8349|8334|8334.9|8319.9|148
1621343700000|2021-05-18 13:15:00|8343.7|8328.7|8342.9|8327.9|8348.2|8333.2|8341.2|8326.2|57
1621344000000|2021-05-18 13:20:00|8342|8327|8341.1|8326.1|8346.1|8331.1|8327.7|8312.7|96
1621344300000|2021-05-18 13:25:00|8341.8|8326.8|8336.2|8321.2|8342|8327|8335.3|8320.3|38
1621344600000|2021-05-18 13:30:00|8335.8|8320.8|8332.6|8317.6|8346.7|8331.7|8328.2|8313.2|227
1621344900000|2021-05-18 13:35:00|8332|8317|8354.2|8339.2|8358.4|8343.4|8330.5|8315.5|218
1621345200000|2021-05-18 13:40:00|8352.6|8337.6|8349|8334|8355.7|8340.7|8334.3|8319.3|236
1621345500000|2021-05-18 13:45:00|8348.6|8333.6|8349.7|8334.7|8361.2|8346.2|8341|8326|134
1621345800000|2021-05-18 13:50:00|8349.6|8334.6|8353.4|8338.4|8354.9|8339.9|8338.7|8323.7|50
1621346100000|2021-05-18 13:55:00|8353.2|8338.2|8342.8|8327.8|8356.4|8341.4|8335.4|8320.4|252
1621346400000|2021-05-18 14:00:00|8343.6|8328.6|8322.7|8307.7|8344.7|8329.7|8322.6|8307.6|171
1621346700000|2021-05-18 14:05:00|8322.6|8307.6|8320.2|8305.2|8329|8314|8315.8|8300.8|250
1621347000000|2021-05-18 14:10:00|8319.8|8304.8|8306.4|8291.4|8323.8|8308.8|8306.4|8291.4|249
1621347300000|2021-05-18 14:15:00|8305.8|8290.8|8308.3|8293.3|8311.2|8296.2|8305.8|8290.8|201
1621347600000|2021-05-18 14:20:00|8308.7|8293.7|8301.3|8286.3|8312.7|8297.7|8298.2|8283.2|123
1621347900000|2021-05-18 14:25:00|8300.8|8285.8|8318.4|8303.4|8320.1|8305.1|8299.5|8284.5|171
1621348200000|2021-05-18 14:30:00|8318.6|8303.6|8322.9|8307.9|8329.5|8314.5|8310.7|8295.7|137
1621348500000|2021-05-18 14:35:00|8322.2|8307.2|8312.3|8297.3|8322.9|8307.9|8310.9|8295.9|120
1621348800000|2021-05-18 14:40:00|8312.7|8297.7|8328.7|8313.7|8329.5|8314.5|8311|8296|176
1621349100000|2021-05-18 14:45:00|8328.3|8313.3|8336.2|8321.2|8341.2|8326.2|8326|8311|228
1621349400000|2021-05-18 14:50:00|8335.6|8320.6|8346.3|8331.3|8348.5|8333.5|8330|8315|85
1621349700000|2021-05-18 14:55:00|8346|8331|8349.9|8334.9|8358.9|8343.9|8345.2|8330.2|177
1621350000000|2021-05-18 15:00:00|8350.7|8335.7|8338.5|8323.5|8350.8|8335.8|8333|8318|111
1621350300000|2021-05-18 15:05:00|8338.4|8323.4|8346.8|8331.8|8347.6|8332.6|8335.1|8320.1|97
1621350600000|2021-05-18 15:10:00|8349.7|8334.7|8345.7|8330.7|8349.7|8334.7|8337.8|8322.8|127
1621350900000|2021-05-18 15:15:00|8345.8|8330.8|8350.7|8335.7|8352.2|8337.2|8339.3|8324.3|92
1621351200000|2021-05-18 15:20:00|8351.2|8336.2|8365.5|8350.5|8369.2|8354.2|8346.8|8331.8|110
1621351500000|2021-05-18 15:25:00|8365.6|8350.6|8370.2|8355.2|8370.3|8355.3|8359.7|8344.7|194
1621351800000|2021-05-18 15:30:00|8367.7|8352.7|8362.9|8347.9|8367.7|8352.7|8352.4|8337.4|63
1621352100000|2021-05-18 15:35:00|8362.4|8347.4|8361.9|8346.9|8364.1|8349.1|8356.6|8341.6|53
1621352400000|2021-05-18 15:40:00|8362.7|8347.7|8368.7|8353.7|8370.6|8355.6|8362.7|8347.7|61
1621352700000|2021-05-18 15:45:00|8369.2|8354.2|8379.4|8364.4|8384.4|8369.4|8367.7|8352.7|116
1621353000000|2021-05-18 15:50:00|8379.5|8364.5|8379.9|8364.9|8384|8369|8375.4|8360.4|50
1621353300000|2021-05-18 15:55:00|8379.5|8364.5|8380.7|8365.7|8391.7|8376.7|8378.7|8363.7|122
1621353600000|2021-05-18 16:00:00|8381.2|8366.2|8366.4|8351.4|8381.2|8366.2|8365.1|8350.1|86
1621353900000|2021-05-18 16:05:00|8366|8351|8373.5|8358.5|8374.8|8359.8|8357|8342|58
1621354200000|2021-05-18 16:10:00|8373.1|8358.1|8370.6|8355.6|8377.2|8362.2|8368.1|8353.1|39
1621354500000|2021-05-18 16:15:00|8370.2|8355.2|8373.5|8358.5|8373.5|8358.5|8361.8|8346.8|80
1621354800000|2021-05-18 16:20:00|8373.6|8358.6|8377.3|8362.3|8378.7|8363.7|8359.8|8344.8|62
1621355100000|2021-05-18 16:25:00|8378.1|8363.1|8377.7|8362.7|8382.2|8367.2|8374.9|8359.9|58
1621355400000|2021-05-18 16:30:00|8378.1|8363.1|8380|8365|8385.8|8370.8|8375.2|8360.2|52
1621355700000|2021-05-18 16:35:00|8381|8366|8369.2|8354.2|8382.3|8367.3|8367.5|8352.5|37
1621356000000|2021-05-18 16:40:00|8369.6|8354.6|8381.9|8366.9|8383.5|8368.5|8369.6|8354.6|53
1621356300000|2021-05-18 16:45:00|8380.7|8365.7|8386.9|8371.9|8390.7|8375.7|8376.9|8361.9|149
1621356600000|2021-05-18 16:50:00|8387.3|8372.3|8394.9|8379.9|8398.6|8383.6|8385.5|8370.5|203
1621356900000|2021-05-18 16:55:00|8395.4|8380.4|8385.2|8370.2|8395.4|8380.4|8383.1|8368.1|68
1621357200000|2021-05-18 17:00:00|8385.3|8370.3|8378|8363|8388.3|8373.3|8378|8363|30
1621357500000|2021-05-18 17:05:00|8378.4|8363.4|8379.5|8364.5|8380.5|8365.5|8370.9|8355.9|51
1621357800000|2021-05-18 17:10:00|8379.9|8364.9|8373.4|8358.4|8380|8365|8373|8358|37
1621358100000|2021-05-18 17:15:00|8373|8358|8379.6|8364.6|8380.4|8365.4|8367.4|8352.4|101
1621358400000|2021-05-18 17:20:00|8381.6|8366.6|8376.7|8361.7|8381.6|8366.6|8372.7|8357.7|73
1621358700000|2021-05-18 17:25:00|8374.2|8359.2|8379.1|8364.1|8380.1|8365.1|8372.8|8357.8|50
1621359000000|2021-05-18 17:30:00|8377.3|8362.3|8385.4|8370.4|8386.7|8371.7|8373.2|8358.2|78
1621359300000|2021-05-18 17:35:00|8383.5|8368.5|8379.4|8364.4|8383.5|8368.5|8372.5|8357.5|53
1621359600000|2021-05-18 17:40:00|8380.3|8365.3|8372.7|8357.7|8381.2|8366.2|8368.1|8353.1|30
1621359900000|2021-05-18 17:45:00|8373.7|8358.7|8372.1|8357.1|8379.1|8364.1|8368|8353|56
1621360200000|2021-05-18 17:50:00|8371.1|8356.1|8382.2|8367.2|8383.2|8368.2|8370.2|8355.2|81
1621360500000|2021-05-18 17:55:00|8382.4|8367.4|8392.8|8377.8|8393.7|8378.7|8374.1|8359.1|122
1621360800000|2021-05-18 18:00:00|8392.7|8377.7|8397.1|8382.1|8400.8|8385.8|8387.7|8372.7|176
1621361100000|2021-05-18 18:05:00|8397.5|8382.5|8385.7|8370.7|8400.2|8385.2|8383.1|8368.1|162
1621361400000|2021-05-18 18:10:00|8384.9|8369.9|8399.2|8384.2|8401.6|8386.6|8382.1|8367.1|578
1621361700000|2021-05-18 18:15:00|8398.9|8383.9|8399.4|8384.4|8402.4|8387.4|8395.9|8380.9|245
1621386000000|2021-05-19 01:00:00|8403.5|8388.5|8375.7|8360.7|8409.9|8389.4|8364.8|8347.9|47
1621386300000|2021-05-19 01:05:00|8375.2|8360.2|8391.6|8376.6|8395.5|8380.5|8374.7|8359.7|38
1621386600000|2021-05-19 01:10:00|8393.8|8378.8|8392|8377|8397.3|8382.3|8392|8377|10
1621386900000|2021-05-19 01:15:00|8391.2|8376.2|8378.3|8363.3|8391.2|8376.2|8374.8|8359.8|14
1621387200000|2021-05-19 01:20:00|8387.3|8372.3|8410.7|8395.7|8414.8|8399.8|8386.9|8371.9|36
1621387500000|2021-05-19 01:25:00|8409.9|8394.9|8409.9|8394.9|8415.1|8400.1|8408.7|8387.7|7
1621387800000|2021-05-19 01:30:00|8410.9|8395.9|8408.2|8393.2|8414.9|8399.9|8405.7|8388.2|3
1621388100000|2021-05-19 01:35:00|8409.2|8394.2|8414|8399|8414.5|8399.5|8409.2|8394.2|11
1621388400000|2021-05-19 01:40:00|8413.3|8398.3|8406.2|8391.2|8413.9|8398.3|8403.5|8388|2
1621388700000|2021-05-19 01:45:00|8408.9|8393.9|8406|8391|8414.5|8399.5|8406|8391|3
1621389000000|2021-05-19 01:50:00|8404.9|8389.9|8405.4|8390.4|8410.2|8395.2|8403.9|8388.9|2
1621389300000|2021-05-19 01:55:00|8402.7|8387.7|8402.2|8387.2|8402.7|8387.7|8399.2|8376.8|2
1621389600000|2021-05-19 02:00:00|8401.8|8386.8|8379.1|8364.1|8403.7|8388.7|8378.2|8353.2|17
1621389900000|2021-05-19 02:05:00|8377.1|8362.1|8393|8368|8401.8|8372.9|8377.1|8362.1|10
1621390200000|2021-05-19 02:10:00|8393.1|8368.1|8382|8367|8393.1|8376.3|8379.4|8355.1|9
1621390500000|2021-05-19 02:15:00|8382.4|8367.4|8380|8365|8383.5|8368.5|8379.2|8364.2|3
1621390800000|2021-05-19 02:20:00|8380.1|8365.1|8396.3|8358.8|8406.4|8389.5|8375.7|8357.4|22
1621391100000|2021-05-19 02:25:00|8390.5|8365.5|8398.9|8361.4|8398.9|8365.6|8390.3|8361.3|0
1621391400000|2021-05-19 02:30:00|8399.3|8361.8|8398.7|8361.2|8399.3|8361.8|8398.7|8361.2|0
1621391700000|2021-05-19 02:35:00|8382.8|8367.8|8398.7|8361.2|8398.7|8367.8|8382.8|8359.6|3
1621392000000|2021-05-19 02:40:00|8398.9|8361.4|8392.1|8354.6|8404.9|8388.6|8391|8354.6|43
1621392300000|2021-05-19 02:45:00|8392|8354.5|8380.4|8355.4|8392.4|8356.8|8380.3|8353.6|2
1621392600000|2021-05-19 02:50:00|8387.4|8349.9|8380|8355|8387.4|8355.4|8380|8349.9|0
1621392900000|2021-05-19 02:55:00|8372.3|8357.3|8380|8355|8380.8|8357.3|8370.5|8353.7|1
1621393200000|2021-05-19 03:00:00|8379.6|8354.6|8378.7|8353.7|8380.2|8355.2|8378.7|8353.7|0
1621393500000|2021-05-19 03:05:00|8378.5|8353.5|8373.2|8358.2|8378.5|8358.2|8370.6|8353.5|0
1621393800000|2021-05-19 03:10:00|8373.1|8358.1|8372.2|8357.2|8373.1|8358.1|8372.2|8357.2|0
1621394100000|2021-05-19 03:15:00|8369.9|8354.9|8372.8|8357.8|8372.9|8357.9|8369.2|8354.2|4
1621394400000|2021-05-19 03:20:00|8373|8358|8373.2|8358.2|8373.2|8358.2|8373|8358|0
1621394700000|2021-05-19 03:25:00|8372.7|8357.7|8372.7|8357.7|8372.7|8357.7|8372.7|8357.7|0
1621395900000|2021-05-19 03:45:00|8372.3|8357.3|8402.4|8387.4|8402.8|8387.8|8372.2|8357.2|30
1621396200000|2021-05-19 03:50:00|8402.8|8387.8|8402.8|8387.8|8402.8|8387.8|8402.7|8387.7|0
1621396800000|2021-05-19 04:00:00|8402.4|8387.4|8403.2|8388.2|8403.2|8388.2|8402.4|8387.4|6
1621397700000|2021-05-19 04:15:00|8402.4|8387.4|8402.3|8387.3|8402.4|8387.4|8402.3|8387.3|0
1621398000000|2021-05-19 04:20:00|8400.8|8385.8|8392.4|8354.9|8400.8|8385.8|8392.4|8354.9|4
1621398300000|2021-05-19 04:25:00|8380.6|8355.6|8372.6|8357.6|8380.6|8358.3|8372.6|8355.6|0
1621398600000|2021-05-19 04:30:00|||||||||1
1621399800000|2021-05-19 04:50:00|8373|8358|8372.9|8357.9|8373|8358|8372.9|8357.9|0
1621400100000|2021-05-19 04:55:00|8372.4|8357.4|8372.4|8357.4|8372.4|8357.4|8372.4|8357.4|0
1621400400000|2021-05-19 05:00:00|8371.3|8356.3|8372.9|8357.9|8372.9|8357.9|8370.9|8355.9|13
1621402200000|2021-05-19 05:30:00|8373.3|8358.3|8383|8368|8383.5|8368.5|8372.4|8357.4|8
1621402500000|2021-05-19 05:35:00|8383.7|8368.7|8382.6|8367.6|8390.2|8375.2|8379.1|8364.1|29
1621402800000|2021-05-19 05:40:00|||||||||1
1621403100000|2021-05-19 05:45:00|8382.2|8367.2|8384.6|8369.6|8384.6|8369.6|8378.8|8363.8|0
1621403400000|2021-05-19 05:50:00|8384.5|8369.5|8383.1|8368.1|8384.5|8369.5|8383.1|8368.1|1
1621403700000|2021-05-19 05:55:00|8383.8|8368.8|8383.9|8368.9|8384.1|8369.1|8383.2|8368.2|3
1621404000000|2021-05-19 06:00:00|8383.6|8368.6|8383.2|8368.2|8384.4|8369.4|8383.2|8368.2|4
1621404300000|2021-05-19 06:05:00|8382.8|8367.8|8381.9|8366.9|8382.8|8367.8|8379.1|8364.1|0
1621404600000|2021-05-19 06:10:00|8382.3|8367.3|8368.7|8353.7|8382.3|8367.3|8368.1|8353.1|40
1621404900000|2021-05-19 06:15:00|8369.2|8354.2|8373|8358|8373.5|8358.5|8369.2|8354.2|4
1621405200000|2021-05-19 06:20:00|8373.5|8358.5|8374|8359|8376.2|8361.2|8371.9|8356.9|10
1621405500000|2021-05-19 06:25:00|8373.5|8358.5|8370.4|8355.4|8375.8|8359.3|8367.9|8350.4|7
1621405800000|2021-05-19 06:30:00|8377.6|8352.6|8373.4|8358.4|8377.6|8360.9|8371.5|8352.1|7
1621406100000|2021-05-19 06:35:00|8372.9|8357.9|8359.4|8344.4|8372.9|8357.9|8359.4|8344.4|27
1621406400000|2021-05-19 06:40:00|8357.9|8342.9|8362.5|8347.5|8362.5|8347.5|8353.4|8338.4|7
1621406700000|2021-05-19 06:45:00|8361.3|8346.3|8354.4|8339.4|8361.3|8346.3|8353.4|8338.4|3
1621407000000|2021-05-19 06:50:00|8354.7|8339.7|8355.6|8340.6|8357.1|8342.1|8353.9|8338.9|2
1621407300000|2021-05-19 06:55:00|8355.2|8340.2|8350.9|8335.9|8356.4|8341.4|8344.6|8329.6|24
1621407600000|2021-05-19 07:00:00|8351.6|8336.6|8357.1|8332.1|8357.1|8336.6|8339.3|8324.3|23
1621407900000|2021-05-19 07:05:00|8357.2|8332.2|8352.4|8337.4|8358.2|8337.8|8352.2|8331.8|2
1621408200000|2021-05-19 07:10:00|8352.2|8337.2|8365.6|8350.6|8365.6|8350.6|8351.7|8336.7|17
1621408500000|2021-05-19 07:15:00|8365.2|8350.2|8360.7|8345.7|8365.6|8350.6|8359.6|8344.6|2
1621408800000|2021-05-19 07:20:00|8362.4|8347.4|8372.6|8357.6|8372.9|8357.9|8360.6|8345.6|12
1621409100000|2021-05-19 07:25:00|8373.4|8358.4|8372.4|8357.4|8383.9|8368.9|8372.1|8357.1|27
1621409400000|2021-05-19 07:30:00|8373.4|8358.4|8371.9|8356.9|8373.4|8358.4|8370.2|8355.2|0
1621409700000|2021-05-19 07:35:00|8373.1|8358.1|8378.4|8363.4|8381.8|8366.8|8372.9|8357.9|9
1621410000000|2021-05-19 07:40:00|8375.7|8360.7|8367.5|8352.5|8375.7|8360.7|8361.9|8346.9|12
1621410300000|2021-05-19 07:45:00|8367.4|8352.4|8356.2|8341.2|8368.2|8353.2|8350.4|8335|21
1621410600000|2021-05-19 07:50:00|8364.2|8339.2|8357.3|8342.3|8372|8342.3|8357.3|8334|5
1621410900000|2021-05-19 07:55:00|8356.6|8341.6|8361.1|8336.1|8362.4|8341.9|8350.5|8335.4|56
1621411200000|2021-05-19 08:00:00|8362.1|8337.1|8355.6|8330.6|8366.3|8337.1|8355.2|8327.4|11
1621411500000|2021-05-19 08:05:00|8365.3|8327.8|8363.3|8325.8|8365.3|8343.6|8354.3|8324.9|13
1621411800000|2021-05-19 08:10:00|8364.8|8327.3|8358.4|8320.9|8364.8|8327.3|8356.4|8318.9|6
1621412100000|2021-05-19 08:15:00|8357.6|8320.1|8334.5|8319.5|8357.6|8326.7|8329.2|8314.2|38
1621412400000|2021-05-19 08:20:00|8334.9|8319.9|8332|8317|8335|8320|8329.3|8314.3|51
1621412700000|2021-05-19 08:25:00|8332.2|8317.2|8331.7|8316.7|8333|8318|8328.7|8313.7|7
1621413000000|2021-05-19 08:30:00|8333|8318|8338|8323|8338|8323|8333|8318|6
1621413300000|2021-05-19 08:35:00|8337.2|8322.2|8335.4|8320.4|8337.2|8322.2|8335.4|8320.4|6
1621413600000|2021-05-19 08:40:00|8335.5|8320.5|8335.5|8320.5|8335.5|8320.5|8335.5|8320.5|0
1621413900000|2021-05-19 08:45:00|8335.1|8320.1|8325|8310|8335.1|8320.1|8324.7|8309.7|22
1621414200000|2021-05-19 08:50:00|8324.6|8309.6|8331.5|8316.5|8331.5|8316.5|8322|8307|40
1621414500000|2021-05-19 08:55:00|8332.5|8317.5|8343|8328|8354|8339|8332.5|8317.5|25
1621414800000|2021-05-19 09:00:00|8341.9|8326.9|8347.6|8332.6|8348.5|8333.5|8341.5|8326.5|1
1621415100000|2021-05-19 09:05:00|8345.7|8330.7|8348.5|8333.5|8354.5|8339.5|8345|8330|14
1621415400000|2021-05-19 09:10:00|8347.7|8332.7|8333.5|8318.5|8347.7|8332.7|8333.5|8318.5|5
1621415700000|2021-05-19 09:15:00|8332.7|8317.7|8345|8330|8345|8330|8332.5|8317.5|8
1621416000000|2021-05-19 09:20:00|8346.2|8331.2|8349|8334|8349|8334|8346.2|8331.2|2
1621416300000|2021-05-19 09:25:00|8351.4|8336.4|8356.5|8341.5|8364|8349|8350|8335|54
1621416600000|2021-05-19 09:30:00|8353|8338|8369.5|8354.5|8375.4|8360.4|8353|8338|37
1621416900000|2021-05-19 09:35:00|8372.9|8357.9|8382.4|8367.4|8382.4|8367.4|8371.5|8356.5|31
1621417500000|2021-05-19 09:45:00|8383.3|8368.3|8384.9|8369.9|8387|8372|8383.3|8368.3|5
1621417800000|2021-05-19 09:50:00|8384.5|8369.5|8375.4|8360.4|8384.5|8369.5|8375.4|8360.4|3
1621418100000|2021-05-19 09:55:00|8376|8361|8374.4|8359.4|8376.4|8361.4|8373.9|8358.9|6
1621418400000|2021-05-19 10:00:00|8374.8|8359.8|8374.5|8359.5|8376.4|8361.4|8374.5|8359.5|3
1621418700000|2021-05-19 10:05:00|8369.9|8354.9|8382.6|8367.6|8382.6|8367.6|8369.9|8354.9|12
1621419000000|2021-05-19 10:10:00|8381.2|8366.2|8385|8370|8385.6|8370.6|8381.1|8366.1|13
1621419300000|2021-05-19 10:15:00|8384.6|8369.6|8382|8367|8384.6|8369.6|8377.6|8362.6|15
1621419600000|2021-05-19 10:20:00|8379.7|8364.7|8384.1|8369.1|8384.1|8369.1|8377.3|8362.3|10
1621419900000|2021-05-19 10:25:00|8384.6|8369.6|8386.8|8371.8|8391.5|8376.5|8383.8|8368.8|27
1621420200000|2021-05-19 10:30:00|8386.6|8371.6|8373.8|8358.8|8386.6|8371.6|8371.8|8356.8|5
1621420500000|2021-05-19 10:35:00|8375.5|8360.5|8381.6|8366.6|8381.6|8366.6|8367.8|8352.8|10
1621420800000|2021-05-19 10:40:00|8382.3|8367.3|8378|8363|8386.2|8371.2|8377.5|8362.5|7
1621421100000|2021-05-19 10:45:00|8377.5|8362.5|8380.5|8365.5|8380.5|8365.5|8377.5|8362.5|1
1621421400000|2021-05-19 10:50:00|8379.2|8364.2|8379|8364|8379.2|8364.2|8375.4|8360.4|9
1621421700000|2021-05-19 10:55:00|8375.5|8360.5|8379.5|8364.5|8379.5|8364.5|8375.5|8360.5|2
1621422000000|2021-05-19 11:00:00|8379.4|8364.4|8373.5|8358.5|8379.4|8364.4|8372|8357|8
1621422300000|2021-05-19 11:05:00|8374|8359|8353.8|8338.8|8376|8361|8353.8|8338.8|18
1621422600000|2021-05-19 11:10:00|8354|8339|8362.6|8347.6|8363.8|8348.8|8354|8339|314
1621422900000|2021-05-19 11:15:00|8363|8348|8348.2|8333.2|8363.3|8348.3|8346.8|8331.8|13
1621423200000|2021-05-19 11:20:00|8347.3|8332.3|8335.4|8320.4|8347.3|8332.3|8335|8320|56
1621423500000|2021-05-19 11:25:00|8335.1|8320.1|8331.4|8316.4|8343|8328|8327|8312|28
1621423800000|2021-05-19 11:30:00|8331|8316|8336.3|8321.3|8337.9|8322.9|8328|8313|18
1621424100000|2021-05-19 11:35:00|8332.1|8317.1|8317.7|8302.7|8332.1|8317.1|8317.7|8302.7|30
1621424400000|2021-05-19 11:40:00|8318.2|8303.2|8303.8|8288.8|8318.2|8303.2|8302.3|8287.3|153
1621424700000|2021-05-19 11:45:00|8303.3|8288.3|8299.5|8284.5|8310.4|8295.4|8296|8281|393
1621425000000|2021-05-19 11:50:00|8299.6|8284.6|8300.5|8285.5|8303.5|8288.5|8297|8282|83
1621425300000|2021-05-19 11:55:00|8300.9|8285.9|8307.1|8292.1|8311.6|8296.6|8300.9|8285.9|38
1621425600000|2021-05-19 12:00:00|8307.8|8292.8|8272.8|8257.8|8308.6|8293.6|8272.8|8257.8|285
1621425900000|2021-05-19 12:05:00|8269.3|8254.3|8273.8|8258.8|8278.7|8263.7|8257.3|8242.3|223
1621426200000|2021-05-19 12:10:00|8270.8|8255.8|8263.3|8248.3|8270.8|8255.8|8262.2|8247.2|89
1621426500000|2021-05-19 12:15:00|8263.1|8248.1|8269.8|8254.8|8271.3|8256.3|8263.1|8248.1|62
1621426800000|2021-05-19 12:20:00|8269.7|8254.7|8276.4|8261.4|8276.5|8261.5|8265.7|8250.7|56
1621427100000|2021-05-19 12:25:00|8276.9|8261.9|8268.3|8253.3|8279.2|8264.2|8262.3|8247.3|72
1621427400000|2021-05-19 12:30:00|8269|8254|8270.3|8255.3|8270.4|8255.4|8254.3|8239.3|144
1621427700000|2021-05-19 12:35:00|8270.6|8255.6|8250.8|8235.8|8274.3|8259.3|8249.3|8234.3|135
1621428000000|2021-05-19 12:40:00|8250.3|8235.3|8237.1|8222.1|8256.8|8241.8|8237.1|8222.1|286
1621428300000|2021-05-19 12:45:00|8238.3|8223.3|8247|8232|8251.4|8236.4|8237|8222|196
1621428600000|2021-05-19 12:50:00|8245.9|8230.9|8240.1|8225.1|8247.1|8232.1|8237.6|8222.6|59
1621428900000|2021-05-19 12:55:00|8239.5|8224.5|8234.5|8219.5|8240.8|8225.8|8228.1|8213.1|368
1621429200000|2021-05-19 13:00:00|8234.1|8219.1|8224.4|8209.4|8234.1|8219.1|8223.5|8208.5|178
1621429500000|2021-05-19 13:05:00|8224|8209|8231.8|8216.8|8233.4|8218.4|8212.7|8197.7|261
1621429800000|2021-05-19 13:10:00|8232.3|8217.3|8240.5|8225.5|8246.8|8231.8|8227.5|8212.5|195
1621430100000|2021-05-19 13:15:00|8238.4|8223.4|8251|8236|8251.5|8236.5|8228.5|8213.5|88
1621430400000|2021-05-19 13:20:00|8251.7|8236.7|8274|8259|8275.7|8260.7|8249.5|8234.5|142
1621430700000|2021-05-19 13:25:00|8274.1|8259.1|8273.1|8258.1|8274.9|8259.9|8263|8248|78
1621431000000|2021-05-19 13:30:00|8272.8|8257.8|8243.1|8228.1|8278.1|8263.1|8237.3|8222.3|257
1621431300000|2021-05-19 13:35:00|8243.5|8228.5|8254.4|8239.4|8265.3|8250.3|8243.5|8228.5|161
1621431600000|2021-05-19 13:40:00|8254.1|8239.1|8250.7|8235.7|8254.1|8239.1|8233.6|8218.6|205
1621431900000|2021-05-19 13:45:00|8250.2|8235.2|8276.9|8261.9|8282.1|8267.1|8249.4|8234.4|173
1621432200000|2021-05-19 13:50:00|8277.9|8262.9|8272.2|8257.2|8282.7|8267.7|8257.8|8242.8|171
1621432500000|2021-05-19 13:55:00|8272.1|8257.1|8270.1|8255.1|8274.7|8259.7|8262|8247|143
1621432800000|2021-05-19 14:00:00|8270.6|8255.6|8256.7|8241.7|8270.6|8255.6|8248.6|8233.6|109
1621433100000|2021-05-19 14:05:00|8256.6|8241.6|8228.3|8213.3|8256.6|8241.6|8221.8|8206.8|210
1621433400000|2021-05-19 14:10:00|8227.8|8212.8|8232|8217|8233.4|8218.4|8220.9|8205.9|228
1621433700000|2021-05-19 14:15:00|8231.5|8216.5|8244.2|8229.2|8250.1|8235.1|8222.5|8207.5|252
1621434000000|2021-05-19 14:20:00|8243.7|8228.7|8231.8|8216.8|8246.1|8231.1|8224.9|8209.9|112
1621434300000|2021-05-19 14:25:00|8231.5|8216.5|8252.1|8237.1|8253.5|8238.5|8230.3|8215.3|176
1621434600000|2021-05-19 14:30:00|8250.7|8235.7|8255.4|8240.4|8256.4|8241.4|8232.1|8217.1|164
1621434900000|2021-05-19 14:35:00|8256.2|8241.2|8224.9|8209.9|8262.2|8247.2|8223.4|8208.4|203
1621435200000|2021-05-19 14:40:00|8225.3|8210.3|8240.5|8225.5|8240.6|8225.6|8221.6|8206.6|211
1621435500000|2021-05-19 14:45:00|8240.1|8225.1|8229.3|8214.3|8240.5|8225.5|8218.3|8203.3|221
1621435800000|2021-05-19 14:50:00|8229.4|8214.4|8232.8|8217.8|8242.2|8227.2|8223.8|8208.8|91
1621436100000|2021-05-19 14:55:00|8234.8|8219.8|8231.7|8216.7|8234.8|8219.8|8222.7|8207.7|120
1621436400000|2021-05-19 15:00:00|8229.7|8214.7|8240.3|8225.3|8240.5|8225.5|8221.7|8206.7|92
1621436700000|2021-05-19 15:05:00|8240.8|8225.8|8255.8|8240.8|8258.7|8243.7|8239.8|8224.8|177
1621437000000|2021-05-19 15:10:00|8255.3|8240.3|8260.9|8245.9|8260.9|8245.9|8246|8231|79
1621437300000|2021-05-19 15:15:00|8260.2|8245.2|8235.4|8220.4|8260.2|8245.2|8235.4|8220.4|159
1621437600000|2021-05-19 15:20:00|8235|8220|8252.1|8237.1|8254.9|8239.9|8233|8218|166
1621437900000|2021-05-19 15:25:00|8252.5|8237.5|8246.1|8231.1|8254.5|8239.5|8245.1|8230.1|45
1621438200000|2021-05-19 15:30:00|8246.4|8231.4|8241.8|8226.8|8249.9|8234.9|8237.3|8222.3|203
1621438500000|2021-05-19 15:35:00|8240.6|8225.6|8244.3|8229.3|8251.9|8236.9|8236.8|8221.8|69
1621438800000|2021-05-19 15:40:00|8243.3|8228.3|8245.4|8230.4|8250.3|8235.3|8238.3|8223.3|54
1621439100000|2021-05-19 15:45:00|8245.8|8230.8|8248.8|8233.8|8253.8|8238.8|8245.8|8230.8|106
1621439400000|2021-05-19 15:50:00|8249.8|8234.8|8253.6|8238.6|8260.9|8245.9|8249.8|8234.8|73
1621439700000|2021-05-19 15:55:00|8254.1|8239.1|8257.8|8242.8|8266|8251|8254.1|8239.1|159
1621440000000|2021-05-19 16:00:00|8257.3|8242.3|8250.3|8235.3|8260|8245|8250.2|8235.2|87
1621440300000|2021-05-19 16:05:00|8248.3|8233.3|8261.3|8246.3|8262.5|8247.5|8248.3|8233.3|84
1621440600000|2021-05-19 16:10:00|8260.3|8245.3|8269.5|8254.5|8273.6|8258.6|8259.2|8244.2|90
1621440900000|2021-05-19 16:15:00|8270|8255|8262.9|8247.9|8273|8258|8262.9|8247.9|67
1621441200000|2021-05-19 16:20:00|8263.6|8248.6|8271.5|8256.5|8282.5|8267.5|8263.6|8248.6|90
1621441500000|2021-05-19 16:25:00|8272.3|8257.3|8260.5|8245.5|8273.5|8258.5|8260.5|8245.5|41
1621441800000|2021-05-19 16:30:00|8259.5|8244.5|8259.9|8244.9|8261|8246|8254.5|8239.5|51
1621442100000|2021-05-19 16:35:00|8261|8246|8266.5|8251.5|8270.6|8255.6|8256.1|8241.1|100
1621442400000|2021-05-19 16:40:00|8266.1|8251.1|8263|8248|8270.9|8255.9|8261|8246|52
1621442700000|2021-05-19 16:45:00|8264.4|8249.4|8259|8244|8264.5|8249.5|8256.5|8241.5|52
1621443000000|2021-05-19 16:50:00|8258.5|8243.5|8258|8243|8260.5|8245.5|8253.1|8238.1|32
1621443300000|2021-05-19 16:55:00|8257.6|8242.6|8262.5|8247.5|8267|8252|8255.4|8240.4|54
1621443600000|2021-05-19 17:00:00|8262.1|8247.1|8268|8253|8269|8254|8256|8241|42
1621443900000|2021-05-19 17:05:00|8267.2|8252.2|8274|8259|8274.5|8259.5|8266|8251|79
1621444200000|2021-05-19 17:10:00|8274.4|8259.4|8281.8|8266.8|8282.8|8267.8|8272.5|8257.5|26
1621444500000|2021-05-19 17:15:00|8282|8267|8282.8|8267.8|8283.8|8268.8|8278.1|8263.1|27
1621444800000|2021-05-19 17:20:00|8282.9|8267.9|8265.5|8250.5|8282.9|8267.9|8264.5|8249.5|59
1621445100000|2021-05-19 17:25:00|8265.1|8250.1|8271|8256|8274.6|8259.6|8260.5|8245.5|70
1621445400000|2021-05-19 17:30:00|8271.5|8256.5|8263|8248|8271.5|8256.5|8263|8248|43
1621445700000|2021-05-19 17:35:00|8262.5|8247.5|8256.6|8241.6|8265.8|8250.8|8256.6|8241.6|35
1621446000000|2021-05-19 17:40:00|8257.8|8242.8|8259.5|8244.5|8259.5|8244.5|8250.4|8235.4|46
1621446300000|2021-05-19 17:45:00|8260|8245|8254.5|8239.5|8263|8248|8251|8236|35
1621446600000|2021-05-19 17:50:00|8255|8240|8259.7|8244.7|8263.4|8248.4|8250.9|8235.9|57
1621446900000|2021-05-19 17:55:00|8259.9|8244.9|8267|8252|8269.5|8254.5|8257.1|8242.1|59
1621447200000|2021-05-19 18:00:00|8268.1|8253.1|8284.1|8269.1|8289.6|8274.6|8265.5|8250.5|91
1621447500000|2021-05-19 18:05:00|8282.9|8267.9|8281|8266|8287.5|8272.5|8272|8257|82
1621447800000|2021-05-19 18:10:00|8278.5|8263.5|8274.5|8259.5|8307.2|8292.2|8265.9|8250.9|581
1621448100000|2021-05-19 18:15:00|8273.5|8258.5|8294|8279|8300.6|8285.6|8270.5|8255.5|249
1621472400000|2021-05-20 01:00:00|8348.9|8311.4|8312.9|8297.9|8351.9|8314.4|8303.4|8281.3|37
1621472700000|2021-05-20 01:05:00|8311.4|8296.4|8272.1|8257.1|8314.7|8299.7|8272.1|8251.9|46
1621473000000|2021-05-20 01:10:00|8272|8257|8266.1|8251.1|8278.6|8263.6|8266.1|8251.1|9
1621473300000|2021-05-20 01:15:00|8265.7|8250.7|8279|8264|8285.8|8269.6|8265.7|8250.7|9
1621473600000|2021-05-20 01:20:00|8280.5|8265.5|8278|8263|8280.6|8265.6|8271.1|8256.1|9
1621473900000|2021-05-20 01:25:00|8278.1|8263.1|8278.1|8263.1|8283.1|8268.1|8278|8263|4
1621474200000|2021-05-20 01:30:00|8278.5|8263.5|8281.3|8266.3|8281.3|8266.3|8277.7|8262.7|2
1621474500000|2021-05-20 01:35:00|8281.7|8266.7|8288.1|8273.1|8289.6|8274.6|8281.7|8266.7|6
1621474800000|2021-05-20 01:40:00|8288.2|8273.2|8295.2|8280.2|8295.2|8280.2|8288.2|8273.2|13
1621475100000|2021-05-20 01:45:00|8295.3|8280.3|8299.9|8284.9|8300.4|8285.4|8295.3|8280.3|1
1621475400000|2021-05-20 01:50:00|8300.2|8285.2|8307.4|8292.4|8307.8|8292.8|8300.1|8285.1|6
1621475700000|2021-05-20 01:55:00|8307|8292|8310.1|8295.1|8312.9|8297.9|8307|8292|8
1621476000000|2021-05-20 02:00:00|8310|8295|8307.9|8282.9|8310.4|8295.4|8299.2|8268.5|37
1621476300000|2021-05-20 02:05:00|8301.2|8286.2|8313.6|8298.6|8314.7|8299.7|8300.7|8285.7|5
1621476600000|2021-05-20 02:10:00|8314|8299|8311.8|8296.8|8314.3|8299.3|8311.8|8296.8|8
1621476900000|2021-05-20 02:15:00|8310.8|8295.8|8304.7|8279.7|8313.3|8295.8|8304.7|8273.9|2
1621477200000|2021-05-20 02:20:00|8304.8|8279.8|8304.8|8279.8|8304.8|8279.8|8304.8|8279.8|0
1621477500000|2021-05-20 02:25:00|8305|8280|8304.5|8279.5|8305|8280|8304.5|8279.5|2
1621477800000|2021-05-20 02:30:00|8304|8279|8303|8278|8304.3|8279.3|8303|8278|0
1621478100000|2021-05-20 02:35:00|8302.8|8277.8|8299.3|8274.3|8303.2|8278.2|8299.3|8274.3|0
1621478400000|2021-05-20 02:40:00|8298.8|8273.8|8293.3|8278.3|8299.2|8279.8|8291.3|8273.3|0
1621478700000|2021-05-20 02:45:00|8293.6|8278.6|8303.1|8288.1|8303.1|8288.1|8293.6|8278.6|2
1621479000000|2021-05-20 02:50:00|8303.6|8288.6|8314.1|8299.1|8314.1|8299.1|8303.6|8288.6|4
1621479300000|2021-05-20 02:55:00|8314.8|8299.8|8313.1|8298.1|8314.8|8299.8|8312.4|8297.4|3
1621479600000|2021-05-20 03:00:00|8312.7|8297.7|8312.1|8297.1|8315.2|8297.7|8309.4|8290.2|2
1621479900000|2021-05-20 03:05:00|8312.8|8297.8|8312.9|8297.9|8315.9|8297.9|8309.9|8290.9|4
1621480200000|2021-05-20 03:10:00|8312.8|8297.8|8313.2|8298.2|8313.2|8298.2|8312.8|8297.8|2
1621480500000|2021-05-20 03:15:00|8313.6|8298.6|8315.2|8290.2|8315.2|8298.6|8313.2|8290.2|2
1621480800000|2021-05-20 03:20:00|8315.3|8290.3|8314.9|8289.9|8315.3|8294.9|8309.5|8289.9|2
1621481100000|2021-05-20 03:25:00|8315.3|8290.3|8315|8277.5|8318|8294.9|8309.5|8277.4|5
1621481400000|2021-05-20 03:30:00|8315.2|8277.7|8312|8274.5|8315.2|8277.7|8312|8274.5|5
1621481700000|2021-05-20 03:35:00|8311.6|8274.1|8311.5|8274|8311.6|8274.1|8311.5|8274|0
1621483200000|2021-05-20 04:00:00|||||||||2
1621483500000|2021-05-20 04:05:00|8311.1|8273.6|8311.1|8273.6|8311.1|8273.6|8311.1|8273.6|0
1621483800000|2021-05-20 04:10:00|8311.5|8274|8311.5|8274|8311.9|8274.4|8311.5|8274|0
1621484100000|2021-05-20 04:15:00|8311.9|8274.4|8311.9|8274.4|8311.9|8274.4|8311.9|8274.4|0
1621484700000|2021-05-20 04:25:00|8312.4|8274.9|8312.4|8274.9|8312.4|8274.9|8312.4|8274.9|0
1621485300000|2021-05-20 04:35:00|8303.6|8278.6|8303.6|8278.6|8303.6|8278.6|8303.6|8278.6|0
1621486500000|2021-05-20 04:55:00|8303.5|8278.5|8296.1|8281.1|8303.5|8281.1|8296.1|8278.5|0
1621486800000|2021-05-20 05:00:00|8302.5|8277.5|8308.5|8271|8308.6|8278.5|8302.5|8271|2
1621487100000|2021-05-20 05:05:00|8308.2|8270.7|8308.2|8270.7|8308.2|8270.7|8308.2|8270.7|0
1621488000000|2021-05-20 05:20:00|8308.6|8271.1|8301.8|8276.8|8308.6|8276.8|8301.8|8271.1|0
1621488300000|2021-05-20 05:25:00|8301.7|8276.7|8301.7|8276.7|8301.7|8276.7|8301.7|8276.7|18
1621488600000|2021-05-20 05:30:00|8308.7|8271.2|8317.4|8292.4|8324.8|8309.8|8302.1|8271.2|16
1621488900000|2021-05-20 05:35:00|8317.9|8302.9|8318.8|8303.8|8319.4|8304.4|8317.9|8292.9|4
1621489200000|2021-05-20 05:40:00|8319.1|8304.1|8357.6|8342.6|8357.6|8342.6|8319.1|8304.1|30
1621489500000|2021-05-20 05:45:00|8357.9|8342.9|8347.3|8332.3|8360.7|8345.7|8331.9|8313.4|16
1621489800000|2021-05-20 05:50:00|8346.9|8331.9|8340.8|8325.8|8347.6|8332.6|8339.3|8324.3|4
1621490100000|2021-05-20 05:55:00|8343.1|8328.1|8359.2|8334.2|8359.7|8338.6|8343.1|8328.1|12
1621490400000|2021-05-20 06:00:00|8355|8340|8350.9|8325.9|8357.3|8340.3|8350.9|8318.7|15
1621490700000|2021-05-20 06:05:00|8349.9|8324.9|8348.8|8323.8|8349.9|8324.9|8348.8|8323.8|2
1621491000000|2021-05-20 06:10:00|8347.8|8322.8|8347.8|8322.8|8347.8|8322.8|8347.8|8322.8|3
1621491300000|2021-05-20 06:15:00|8349.1|8311.6|8349.1|8311.6|8352.8|8324.2|8342.8|8311.6|2
1621491600000|2021-05-20 06:20:00|8351.9|8314.4|8341.9|8326.9|8353.2|8326.9|8339.2|8311.6|1
1621491900000|2021-05-20 06:25:00|8345|8320|8348.7|8333.7|8348.9|8333.9|8334.5|8319.1|6
1621492200000|2021-05-20 06:30:00|8350.2|8335.2|8364.7|8349.7|8364.9|8349.9|8350.2|8331.9|32
1621492500000|2021-05-20 06:35:00|8364.3|8349.3|8363|8338|8367.7|8349.3|8362.4|8337.4|1
1621492800000|2021-05-20 06:40:00|8363.1|8338.1|8358.2|8343.2|8363.1|8344.4|8356.5|8338|5
1621493100000|2021-05-20 06:45:00|8359.3|8344.3|8362.1|8347.1|8363.5|8348.5|8359.1|8344.1|36
1621493400000|2021-05-20 06:50:00|8360.8|8345.8|8360.3|8345.3|8360.8|8345.8|8359.7|8344.7|2
1621493700000|2021-05-20 06:55:00|8360.1|8345.1|8364.3|8349.3|8364.3|8349.3|8358.1|8343.1|13
1621494000000|2021-05-20 07:00:00|8364.8|8349.8|8349.6|8334.6|8368.6|8353.6|8349.6|8334.6|29
1621494300000|2021-05-20 07:05:00|8350.1|8335.1|8337.7|8322.7|8355.4|8340.4|8337.7|8322.7|61
1621494600000|2021-05-20 07:10:00|8337.3|8322.3|8335.5|8320.5|8337.3|8322.3|8335.5|8320.5|6
1621494900000|2021-05-20 07:15:00|8336.2|8321.2|8336.8|8321.8|8337.3|8322.3|8335.8|8320.8|3
1621495200000|2021-05-20 07:20:00|8337.2|8322.2|8346.2|8331.2|8350.3|8335.3|8337.2|8322.2|50
1621495500000|2021-05-20 07:25:00|8347.3|8332.3|8347.6|8332.6|8348|8333|8346.7|8331.7|13
1621495800000|2021-05-20 07:30:00|8347.2|8332.2|8346.7|8331.7|8347.2|8332.2|8346.7|8331.7|5
1621496100000|2021-05-20 07:35:00|8350.2|8335.2|8347.2|8332.2|8352.7|8337.7|8344.7|8329.7|168
1621496400000|2021-05-20 07:40:00|8346.7|8331.7|8346.7|8331.7|8346.7|8331.7|8346.6|8331.6|7
1621496700000|2021-05-20 07:45:00|8347.4|8332.4|8345.2|8330.2|8347.7|8332.7|8345.2|8330.2|35
1621497000000|2021-05-20 07:50:00|8346.7|8331.7|8348.2|8333.2|8348.2|8333.2|8346.7|8331.7|1
1621497300000|2021-05-20 07:55:00|8347.7|8332.7|8348.2|8333.2|8348.2|8333.2|8347.7|8332.7|3
1621497600000|2021-05-20 08:00:00|8348.7|8333.7|8351.7|8336.7|8353.2|8338.2|8348.7|8333.7|116
1621497900000|2021-05-20 08:05:00|8352.2|8337.2|8352|8337|8352.7|8337.7|8351.7|8336.7|7
1621498200000|2021-05-20 08:10:00|8352.2|8337.2|8352.9|8337.9|8352.9|8337.9|8351.5|8336.5|23
1621498500000|2021-05-20 08:15:00|8353.5|8338.5|8359.9|8344.9|8364.5|8349.5|8353.5|8338.5|16
1621498800000|2021-05-20 08:20:00|8359.8|8344.8|8348.4|8333.4|8359.8|8344.8|8348.3|8333.3|4
1621499100000|2021-05-20 08:25:00|8349.7|8334.7|8338.1|8323.1|8357.4|8342.4|8335.2|8320.2|198
1621499400000|2021-05-20 08:30:00|8338.9|8323.9|8331|8316|8343.9|8328.9|8329.5|8314.5|29
1621499700000|2021-05-20 08:35:00|8331.4|8316.4|8328.1|8313.1|8334.4|8319.4|8324.2|8309.2|30
1621500000000|2021-05-20 08:40:00|8331.4|8316.4|8332.7|8317.7|8334.7|8319.7|8320.1|8305.1|32
1621500300000|2021-05-20 08:45:00|8333.5|8318.5|8329|8314|8334|8319|8322.2|8307.2|12
1621500600000|2021-05-20 08:50:00|8328.6|8313.6|8314|8299|8328.6|8313.6|8314|8299|7
1621500900000|2021-05-20 08:55:00|8314.4|8299.4|8317.5|8302.5|8321|8306|8313.5|8298.5|5
1621501200000|2021-05-20 09:00:00|8317.1|8302.1|8331.5|8316.5|8331.5|8316.5|8317|8302|5
1621501500000|2021-05-20 09:05:00|8332|8317|8347|8332|8347|8332|8332|8317|12
1621501800000|2021-05-20 09:10:00|8345.7|8330.7|8350.2|8335.2|8352.1|8337.1|8343.6|8328.6|19
1621502100000|2021-05-20 09:15:00|8350.6|8335.6|8352.8|8337.8|8356.5|8341.5|8350.6|8335.6|73
1621502400000|2021-05-20 09:20:00|8352.1|8337.1|8341.4|8326.4|8352.4|8337.4|8341.4|8326.4|21
1621502700000|2021-05-20 09:25:00|8340.9|8325.9|8353.7|8338.7|8353.7|8338.7|8338|8323|144
1621503000000|2021-05-20 09:30:00|8353.3|8338.3|8348.1|8333.1|8353.7|8338.7|8346.8|8331.8|75
1621503300000|2021-05-20 09:35:00|8347.8|8332.8|8321.9|8306.9|8347.8|8332.8|8319.4|8304.4|51
1621503600000|2021-05-20 09:40:00|8321.4|8306.4|8321|8306|8321.6|8306.6|8316.1|8301.1|6
1621503900000|2021-05-20 09:45:00|8321.7|8306.7|8331.5|8316.5|8331.5|8316.5|8321.7|8306.7|4
1621504200000|2021-05-20 09:50:00|8333|8318|8339.4|8324.4|8341.5|8326.5|8333|8318|9
1621504500000|2021-05-20 09:55:00|8342|8327|8340.6|8325.6|8343.6|8328.6|8338.6|8323.6|6
1621504800000|2021-05-20 10:00:00|8339.6|8324.6|8338|8323|8339.6|8324.6|8327.6|8312.6|4
1621505100000|2021-05-20 10:05:00|||||||||1
1621505400000|2021-05-20 10:10:00|8338.7|8323.7|8340.7|8325.7|8348.9|8333.9|8338.7|8323.7|21
1621505700000|2021-05-20 10:15:00|8340.9|8325.9|8340.9|8325.9|8341.2|8326.2|8335.9|8320.9|1
1621506000000|2021-05-20 10:20:00|8342.9|8327.9|8338.3|8323.3|8342.9|8327.9|8338.3|8323.3|2
1621506300000|2021-05-20 10:25:00|8339.1|8324.1|8336.4|8321.4|8339.1|8324.1|8328|8313|27
1621506600000|2021-05-20 10:30:00|8336.9|8321.9|8336.9|8321.9|8336.9|8321.9|8336.9|8321.9|0
1621506900000|2021-05-20 10:35:00|8336.6|8321.6|8330|8315|8336.6|8321.6|8330|8315|2
1621507200000|2021-05-20 10:40:00|8330.4|8315.4|8326.2|8301.2|8334|8319|8321.6|8299.2|336
1621507500000|2021-05-20 10:45:00|8325.1|8300.1|8310.7|8295.7|8325.1|8300.7|8307.2|8292.2|88
1621507800000|2021-05-20 10:50:00|8309.9|8294.9|8310.3|8295.3|8310.5|8295.5|8307.2|8292.2|0
1621508100000|2021-05-20 10:55:00|8311.1|8296.1|8297|8282|8314.1|8299.1|8296.9|8281.9|176
1621508400000|2021-05-20 11:00:00|8298.5|8283.5|8294.6|8279.6|8306.4|8289.2|8272.5|8257.5|459
1621508700000|2021-05-20 11:05:00|8294|8279|8297.7|8282.7|8297.7|8282.7|8291.6|8276.6|18
1621509000000|2021-05-20 11:10:00|8297.3|8282.3|8308.4|8293.4|8308.4|8293.4|8296.9|8281.9|14
1621509300000|2021-05-20 11:15:00|8307.3|8292.3|8310.4|8295.4|8312.4|8297.4|8301.5|8286.5|8
1621509600000|2021-05-20 11:20:00|8310.8|8295.8|8313.8|8298.8|8313.8|8298.8|8307.2|8292.2|4
1621509900000|2021-05-20 11:25:00|8313|8298|8306.7|8291.7|8317.2|8302.2|8302.5|8287.5|11
1621510200000|2021-05-20 11:30:00|8309.3|8294.3|8317.8|8302.8|8325.8|8310.8|8300|8285|65
1621510500000|2021-05-20 11:35:00|8310.5|8295.5|8307.5|8292.5|8312.4|8297.4|8307.5|8292.5|65
1621510800000|2021-05-20 11:40:00|8307.1|8292.1|8298.8|8283.8|8309.5|8294.5|8298.8|8283.8|19
1621511100000|2021-05-20 11:45:00|8297|8282|8290.6|8275.6|8303.3|8288.3|8290.3|8275.3|74
1621511400000|2021-05-20 11:50:00|8291|8276|8300.9|8285.9|8304.4|8289.4|8276.6|8261.6|93
1621511700000|2021-05-20 11:55:00|8301.3|8286.3|8302.9|8287.9|8308.3|8293.3|8293.9|8278.9|62
1621512000000|2021-05-20 12:00:00|8302.5|8287.5|8280.9|8265.9|8306.5|8291.5|8275.8|8260.8|68
1621512300000|2021-05-20 12:05:00|8281|8266|8264|8249|8282.1|8267.1|8262.9|8247.9|55
1621512600000|2021-05-20 12:10:00|8263.5|8248.5|8260.5|8245.5|8264.8|8249.8|8257.3|8242.3|125
1621512900000|2021-05-20 12:15:00|8257.1|8242.1|8263.2|8248.2|8269.4|8254.4|8249.3|8234.3|200
1621513200000|2021-05-20 12:20:00|8262.8|8247.8|8256.4|8241.4|8262.9|8247.9|8255.4|8240.4|36
1621513500000|2021-05-20 12:25:00|8256|8241|8268.4|8253.4|8270.4|8255.4|8255.3|8240.3|25
1621513800000|2021-05-20 12:30:00|8267|8252|8277.1|8262.1|8277.1|8262.1|8261.8|8246.8|96
1621514100000|2021-05-20 12:35:00|8277.6|8262.6|8256.6|8241.6|8279.8|8264.8|8255.4|8240.4|79
1621514400000|2021-05-20 12:40:00|8256.4|8241.4|8253.4|8238.4|8259.3|8244.3|8249.9|8234.9|75
1621514700000|2021-05-20 12:45:00|8255.1|8240.1|8258.6|8243.6|8266.3|8251.3|8249.9|8234.9|48
1621515000000|2021-05-20 12:50:00|8258.1|8243.1|8254.2|8239.2|8258.4|8243.4|8251.4|8236.4|49
1621515300000|2021-05-20 12:55:00|8254.1|8239.1|8268.9|8253.9|8270.3|8255.3|8254.1|8239.1|88
1621515600000|2021-05-20 13:00:00|8270.4|8255.4|8265.4|8250.4|8274.3|8259.3|8261.8|8246.8|120
1621515900000|2021-05-20 13:05:00|8266.8|8251.8|8260.3|8245.3|8268.4|8253.4|8260.3|8245.3|20
1621516200000|2021-05-20 13:10:00|8259.3|8244.3|8270.8|8255.8|8274.3|8259.3|8258.8|8243.8|69
1621516500000|2021-05-20 13:15:00|8270.6|8255.6|8260.5|8245.5|8270.8|8255.8|8259.3|8244.3|103
1621516800000|2021-05-20 13:20:00|8260.6|8245.6|8254.1|8239.1|8260.6|8245.6|8250.6|8235.6|271
1621517100000|2021-05-20 13:25:00|8254.6|8239.6|8252.6|8237.6|8259.6|8244.6|8251.6|8236.6|78
1621517400000|2021-05-20 13:30:00|8252.1|8237.1|8241.9|8226.9|8256.9|8241.9|8239.6|8224.6|643
1621517700000|2021-05-20 13:35:00|8243.7|8228.7|8236.7|8221.7|8245.7|8230.7|8235|8220|171
1621518000000|2021-05-20 13:40:00|8236.9|8221.9|8244.2|8229.2|8249.9|8234.9|8235.9|8220.9|109
1621518300000|2021-05-20 13:45:00|8242.2|8227.2|8239.1|8224.1|8243.8|8228.8|8234.9|8219.9|203
1621518600000|2021-05-20 13:50:00|8238|8223|8240.6|8225.6|8242.9|8227.9|8236.5|8221.5|163
1621518900000|2021-05-20 13:55:00|8240.3|8225.3|8251.8|8236.8|8262.3|8247.3|8239.8|8224.8|175
1621519200000|2021-05-20 14:00:00|8250.9|8235.9|8247.3|8232.3|8261.3|8246.3|8246.3|8231.3|133
1621519500000|2021-05-20 14:05:00|8248.5|8233.5|8234.3|8219.3|8248.5|8233.5|8233.5|8218.5|176
1621519800000|2021-05-20 14:10:00|8233.8|8218.8|8218.8|8203.8|8234.7|8219.7|8218.8|8203.8|401
1621520100000|2021-05-20 14:15:00|8218.4|8203.4|8221|8206|8222.7|8207.7|8213.2|8198.2|358
1621520400000|2021-05-20 14:20:00|8220.2|8205.2|8243.7|8228.7|8247.9|8232.9|8220.2|8205.2|257
1621520700000|2021-05-20 14:25:00|8243.8|8228.8|8230.6|8215.6|8243.8|8228.8|8230.6|8215.6|78
1621521000000|2021-05-20 14:30:00|8230.8|8215.8|8205|8190|8232.5|8217.5|8185|8170|464
1621521300000|2021-05-20 14:35:00|8204.8|8189.8|8220|8205|8224.3|8209.3|8200.8|8185.8|237
1621521600000|2021-05-20 14:40:00|8219.9|8204.9|8216|8201|8227.5|8212.5|8214.3|8199.3|153
1621521900000|2021-05-20 14:45:00|8216.1|8201.1|8227.4|8212.4|8234.4|8219.4|8216.1|8201.1|96
1621522200000|2021-05-20 14:50:00|8226.3|8211.3|8229.3|8214.3|8232|8217|8215.4|8200.4|126
1621522500000|2021-05-20 14:55:00|8228.9|8213.9|8217.5|8202.5|8229.9|8214.9|8213.3|8198.3|105
1621522800000|2021-05-20 15:00:00|8217.6|8202.6|8226.9|8211.9|8231.8|8216.8|8217.6|8202.6|99
1621523100000|2021-05-20 15:05:00|8226.5|8211.5|8221|8206|8236.8|8221.8|8216.5|8201.5|77
1621523400000|2021-05-20 15:10:00|8221.8|8206.8|8217.3|8202.3|8222|8207|8216.4|8201.4|89
1621523700000|2021-05-20 15:15:00|8216.9|8201.9|8218|8203|8219.5|8204.5|8215.9|8200.9|200
1621524000000|2021-05-20 15:20:00|8219|8204|8218.1|8203.1|8219.8|8204.8|8213.1|8198.1|100
1621524300000|2021-05-20 15:25:00|8218.5|8203.5|8220|8205|8228.3|8213.3|8218.5|8203.5|86
1621524600000|2021-05-20 15:30:00|8219.5|8204.5|8213|8198|8220.5|8205.5|8212.9|8197.9|97
1621524900000|2021-05-20 15:35:00|8212.9|8197.9|8213.1|8198.1|8217.5|8202.5|8212.9|8197.9|63
1621525200000|2021-05-20 15:40:00|8213.5|8198.5|8238.1|8223.1|8239.8|8224.8|8212.5|8197.5|245
1621525500000|2021-05-20 15:45:00|8238.6|8223.6|8231.5|8216.5|8240.4|8225.4|8231.5|8216.5|203
1621525800000|2021-05-20 15:50:00|8230|8215|8225.9|8210.9|8236.4|8221.4|8223.9|8208.9|36
1621526100000|2021-05-20 15:55:00|8225.6|8210.6|8228.6|8213.6|8232|8217|8219.9|8204.9|85
1621526400000|2021-05-20 16:00:00|8228|8213|8238.9|8223.9|8239.4|8224.4|8221.5|8206.5|99
1621526700000|2021-05-20 16:05:00|8238.1|8223.1|8235.3|8220.3|8240.9|8225.9|8227.6|8212.6|85
1621527000000|2021-05-20 16:10:00|8235.1|8220.1|8235|8220|8239.1|8224.1|8228.6|8213.6|62
1621527300000|2021-05-20 16:15:00|8234.3|8219.3|8234.6|8219.6|8235|8220|8228.5|8213.5|83
1621527600000|2021-05-20 16:20:00|8233.6|8218.6|8236.3|8221.3|8238.3|8223.3|8231.4|8216.4|57
1621527900000|2021-05-20 16:25:00|8235.8|8220.8|8238.6|8223.6|8240.1|8225.1|8233.8|8218.8|63
1621528200000|2021-05-20 16:30:00|8238.3|8223.3|8238|8223|8241|8226|8237.6|8222.6|87
1621528500000|2021-05-20 16:35:00|8237.9|8222.9|8231.4|8216.4|8238.9|8223.9|8230.9|8215.9|69
1621528800000|2021-05-20 16:40:00|8231.9|8216.9|8229.9|8214.9|8235.4|8220.4|8229.9|8214.9|43
1621529100000|2021-05-20 16:45:00|8228.9|8213.9|8233.9|8218.9|8236.4|8221.4|8228.9|8213.9|43
1621529400000|2021-05-20 16:50:00|8235.6|8220.6|8231.4|8216.4|8237|8222|8230.9|8215.9|90
1621529700000|2021-05-20 16:55:00|8231.6|8216.6|8233.5|8218.5|8235.5|8220.5|8229.1|8214.1|67
1621530000000|2021-05-20 17:00:00|8233.9|8218.9|8234.6|8219.6|8237.9|8222.9|8233.9|8218.9|49
1621530300000|2021-05-20 17:05:00|8235|8220|8235.5|8220.5|8241.3|8226.3|8234.6|8219.6|59
1621530600000|2021-05-20 17:10:00|8235.1|8220.1|8225.1|8210.1|8236.5|8221.5|8225.1|8210.1|63
1621530900000|2021-05-20 17:15:00|8224.6|8209.6|8212.6|8197.6|8227.1|8212.1|8212.3|8197.3|183
1621531200000|2021-05-20 17:20:00|8212.3|8197.3|8215.5|8200.5|8215.8|8200.8|8208.4|8193.4|202
1621531500000|2021-05-20 17:25:00|8219|8204|8204.6|8189.6|8219|8204|8203.8|8188.8|135
1621531800000|2021-05-20 17:30:00|8205.1|8190.1|8209.6|8194.6|8211.1|8196.1|8204.1|8189.1|145
1621532100000|2021-05-20 17:35:00|8209.3|8194.3|8196.4|8181.4|8209.3|8194.3|8196.3|8181.3|177
1621532400000|2021-05-20 17:40:00|8194.6|8179.6|8192.9|8177.9|8199.4|8184.4|8189.9|8174.9|321
1621532700000|2021-05-20 17:45:00|8193.3|8178.3|8187.9|8172.9|8193.9|8178.9|8184.9|8169.9|350
1621533000000|2021-05-20 17:50:00|8188|8173|8186.4|8171.4|8194.3|8179.3|8185.3|8170.3|169
1621533300000|2021-05-20 17:55:00|8185.9|8170.9|8189.6|8174.6|8192|8177|8175.5|8160.5|446
1621533600000|2021-05-20 18:00:00|8189.1|8174.1|8183.1|8168.1|8192.9|8177.9|8180.3|8165.3|453
1621533900000|2021-05-20 18:05:00|8183.3|8168.3|8176.5|8161.5|8183.3|8168.3|8173.9|8158.9|627
1621534200000|2021-05-20 18:10:00|8176.2|8161.2|8174.7|8159.7|8178.5|8163.5|8168|8153|1137
1621534500000|2021-05-20 18:15:00|8177.2|8162.2|8182.4|8167.4|8189.4|8174.4|8176|8161|204
1621558800000|2021-05-21 01:00:00|8176.2|8161.2|8184.4|8169.4|8196.9|8181.9|8176.2|8161.2|88
1621559100000|2021-05-21 01:05:00|8185.2|8170.2|8188.7|8173.7|8189.2|8174.2|8185.2|8170.2|26
1621559400000|2021-05-21 01:10:00|8188.8|8173.8|8187.6|8172.6|8189.1|8174.1|8178.7|8163.7|22
1621559700000|2021-05-21 01:15:00|8185.1|8170.1|8204.2|8189.2|8204.6|8189.6|8183.1|8168.1|91
1621560000000|2021-05-21 01:20:00|8203.9|8188.9|8206.5|8191.5|8206.5|8191.5|8203.9|8188.9|10
1621560300000|2021-05-21 01:25:00|8200.5|8185.5|8196.9|8181.9|8200.5|8185.5|8192|8177|7
1621560600000|2021-05-21 01:30:00|8196.1|8181.1|8194.4|8179.4|8200|8182.4|8194.4|8173.9|6
1621560900000|2021-05-21 01:35:00|8189.4|8174.4|8195|8180|8200.4|8180.9|8189.4|8173.5|5
1621561200000|2021-05-21 01:40:00|8195.1|8180.1|8199.2|8184.2|8207.4|8187.6|8191.1|8176.1|14
1621561500000|2021-05-21 01:45:00|8196.2|8181.2|8200.2|8185.2|8205.1|8186.5|8193.5|8178.5|10
1621561800000|2021-05-21 01:50:00|8199.9|8184.9|8197.3|8182.3|8199.9|8184.9|8191.1|8176.1|7
1621562100000|2021-05-21 01:55:00|8197.6|8182.6|8183.3|8168.3|8199.9|8184.9|8183.3|8168.3|15
1621562400000|2021-05-21 02:00:00|8183.1|8168.1|8181.1|8166.1|8188|8173|8179.7|8164.7|7
1621562700000|2021-05-21 02:05:00|8182|8167|8185.7|8170.7|8186.7|8171.7|8180.6|8165.6|6
1621563000000|2021-05-21 02:10:00|8182.6|8167.6|8186.2|8171.2|8186.7|8171.7|8181.5|8166.5|18
1621563300000|2021-05-21 02:15:00|8186.4|8171.4|8184.4|8169.4|8188.4|8172.3|8176.9|8161.9|13
1621563600000|2021-05-21 02:20:00|8184.3|8169.3|8182.8|8167.8|8185.3|8170.3|8176.8|8161.8|4
1621563900000|2021-05-21 02:25:00|8182.5|8167.5|8179.8|8164.8|8182.5|8167.5|8178.6|8163.6|9
1621564200000|2021-05-21 02:30:00|8179.4|8164.4|8178|8163|8179.6|8164.6|8177.5|8162.5|2
1621564500000|2021-05-21 02:35:00|8177.5|8162.5|8173.4|8158.4|8177.5|8162.5|8173|8158|8
1621564800000|2021-05-21 02:40:00|8173|8158|8174.7|8159.7|8175.2|8160.2|8173|8158|8
1621565100000|2021-05-21 02:45:00|8174.8|8159.8|8180.2|8165.2|8180.2|8165.2|8174.8|8159.8|21
1621565400000|2021-05-21 02:50:00|8181.2|8166.2|8184.2|8169.2|8184.2|8169.2|8181.2|8166.2|5
1621565700000|2021-05-21 02:55:00|8184.4|8169.4|8183.6|8168.6|8185.1|8170.1|8183.6|8168.6|6
1621566000000|2021-05-21 03:00:00|8182.9|8167.9|8188.3|8173.3|8188.3|8173.3|8182.5|8167.5|11
1621566300000|2021-05-21 03:05:00|8188.6|8173.6|8206.6|8191.6|8206.6|8191.6|8188.6|8173.6|121
1621566600000|2021-05-21 03:10:00|8205.5|8190.5|8228.5|8203.5|8228.6|8208.9|8205.5|8190.5|33
1621566900000|2021-05-21 03:15:00|8223|8208|8281|8266|8281|8266|8222|8205.5|114
1621567200000|2021-05-21 03:20:00|8281.4|8266.4|8305|8280|8305|8287.1|8281.4|8266.4|178
1621567500000|2021-05-21 03:25:00|8302.6|8287.6|8341.4|8326.4|8344.7|8329.7|8302.1|8282.5|98
1621567800000|2021-05-21 03:30:00|8341.2|8326.2|8333.9|8308.9|8347.8|8332.8|8325.9|8304.5|17
1621568100000|2021-05-21 03:35:00|8333.1|8308.1|8345.4|8330.4|8345.8|8330.8|8332.5|8295.5|35
1621568400000|2021-05-21 03:40:00|8345|8330|8343.3|8328.3|8346.3|8331.3|8343.3|8328.3|5
1621568700000|2021-05-21 03:45:00|8342.9|8327.9|8348.6|8333.6|8351.5|8336.5|8342.8|8327.8|14
1621569000000|2021-05-21 03:50:00|8348.1|8333.1|8343.3|8318.3|8348.1|8333.1|8339.7|8317.8|127
1621569300000|2021-05-21 03:55:00|8343|8318|8343.1|8318.1|8343.3|8318.3|8343|8318|2
1621569600000|2021-05-21 04:00:00|8342.8|8317.8|8339.1|8324.1|8343.1|8325.5|8332.2|8316.1|3
1621569900000|2021-05-21 04:05:00|8339|8324|8339.7|8324.7|8340|8325|8339|8324|1
1621570200000|2021-05-21 04:10:00|8339.4|8324.4|8339.8|8324.8|8339.8|8324.8|8338.9|8323.9|0
1621570500000|2021-05-21 04:15:00|8340.1|8325.1|8339.6|8324.6|8340.1|8325.1|8339.6|8324.6|1
1621571100000|2021-05-21 04:25:00|8339.1|8324.1|8338.6|8323.6|8339.1|8324.1|8338.6|8323.6|0
1621571400000|2021-05-21 04:30:00|8336.8|8321.8|8340.1|8325.1|8341|8326|8336.1|8321.1|9
1621571700000|2021-05-21 04:35:00|8339.8|8324.8|8339.6|8324.6|8339.8|8324.8|8339.6|8324.6|0
1621572000000|2021-05-21 04:40:00|8339.5|8324.5|8351|8313.5|8351|8326|8339.1|8313.1|18
1621572300000|2021-05-21 04:45:00|8350.6|8313.1|8341.8|8316.8|8350.6|8316.8|8340.8|8313.1|0
1621572600000|2021-05-21 04:50:00|8341|8316|8341.4|8316.4|8341.8|8316.8|8340.8|8315.8|1
1621572900000|2021-05-21 04:55:00|8339.3|8314.3|8330.3|8305.3|8339.3|8314.3|8330.3|8305.3|6
1621573200000|2021-05-21 05:00:00|8335|8297.5|8335.4|8297.9|8335.4|8297.9|8335|8297.5|0
1621573500000|2021-05-21 05:05:00|8336.1|8298.6|8337.5|8300|8337.5|8300|8336.1|8298.6|2
1621573800000|2021-05-21 05:10:00|8337.4|8299.9|8345.9|8330.9|8346.3|8331.3|8336.5|8299|18
1621574100000|2021-05-21 05:15:00|8346.3|8331.3|8334.4|8319.4|8346.3|8331.3|8334.4|8319.4|3
1621574400000|2021-05-21 05:20:00|8336.6|8321.6|8337.3|8322.3|8337.9|8322.9|8336.6|8321.6|2
1621574700000|2021-05-21 05:25:00|8342.9|8317.9|8383.2|8345.7|8383.2|8353.7|8342.8|8316.9|31
1621575000000|2021-05-21 05:30:00|8388.8|8373.8|8408.4|8370.9|8410.8|8394.6|8388.8|8370.9|135
1621575300000|2021-05-21 05:35:00|8408.1|8370.6|8401.3|8376.3|8408.1|8376.3|8401.3|8370.6|2
1621575600000|2021-05-21 05:40:00|8407.9|8370.4|8402.2|8377.2|8407.9|8379.2|8402.2|8370.4|3
1621575900000|2021-05-21 05:45:00|8402.7|8377.7|8404|8389|8411.3|8396.3|8399.5|8377.1|52
1621576200000|2021-05-21 05:50:00|8397.1|8382.1|8392.9|8367.9|8397.1|8382.1|8392.3|8367.7|2
1621576500000|2021-05-21 05:55:00|8390.2|8365.2|8380.8|8355.8|8391.3|8372.8|8375.6|8355.8|5
1621576800000|2021-05-21 06:00:00|8375.3|8360.3|8374.8|8359.8|8375.3|8360.3|8374.8|8359.8|11
1621577100000|2021-05-21 06:05:00|8376.4|8361.4|8388.3|8373.3|8392.9|8374.8|8376.4|8355.4|31
1621577400000|2021-05-21 06:10:00|8388.8|8373.8|8385.3|8370.3|8394.7|8379.7|8385.3|8370.3|22
1621577700000|2021-05-21 06:15:00|8384.9|8369.9|8388.8|8373.8|8395.9|8380.9|8384.8|8369.8|9
1621578000000|2021-05-21 06:20:00|8388.3|8373.3|8390.1|8365.1|8401.4|8375.9|8386.3|8357.4|14
1621578300000|2021-05-21 06:25:00|8389.5|8364.5|8385.1|8370.1|8389.5|8372.3|8385.1|8364.3|11
1621578600000|2021-05-21 06:30:00|8384.8|8369.8|8318|8303|8384.8|8369.8|8317.6|8302.6|33
1621578900000|2021-05-21 06:35:00|8317.6|8302.6|8336.1|8321.1|8348.6|8333.6|8317.6|8302.6|31
1621579200000|2021-05-21 06:40:00|8338.3|8323.3|8324.8|8287.3|8339.7|8324.7|8314.6|8287.3|43
1621579500000|2021-05-21 06:45:00|8318.9|8293.9|8352.4|8327.4|8365|8328.8|8316.5|8293.9|42
1621579800000|2021-05-21 06:50:00|8359.4|8321.9|8353.1|8315.6|8359.4|8327.6|8346.4|8315.5|21
1621580100000|2021-05-21 06:55:00|8352.7|8315.2|8331.7|8294.2|8353.1|8331.9|8321.2|8294.2|77
1621580400000|2021-05-21 07:00:00|8330.7|8293.2|8332.7|8295.2|8332.7|8315.9|8309.9|8289.1|45
1621580700000|2021-05-21 07:05:00|8333.4|8295.9|8330.4|8315.4|8338|8315.4|8325.1|8295.9|0
1621581000000|2021-05-21 07:10:00|8330|8315|8325.9|8310.9|8330|8315|8324.7|8309.7|83
1621581300000|2021-05-21 07:15:00|8326.2|8311.2|8337.5|8322.5|8338.5|8323.5|8325.7|8310.7|19
1621581600000|2021-05-21 07:20:00|8337.1|8322.1|8324.5|8309.5|8337.5|8322.5|8312.8|8297.8|29
1621581900000|2021-05-21 07:25:00|8328.2|8313.2|8330.1|8315.1|8330.1|8315.1|8327.9|8312.9|2
1621582200000|2021-05-21 07:30:00|8329.7|8314.7|8331|8316|8334.5|8319.5|8329.7|8314.7|12
1621582500000|2021-05-21 07:35:00|8328.8|8313.8|8326.1|8311.1|8328.8|8313.8|8309.7|8293.2|22
1621582800000|2021-05-21 07:40:00|8325.7|8310.7|8314.7|8299.7|8326.5|8311.5|8311.6|8296.6|39
1621583100000|2021-05-21 07:45:00|8316.2|8301.2|8302.6|8287.6|8317.5|8301.7|8302.6|8285.2|53
1621583400000|2021-05-21 07:50:00|8301.7|8286.7|8319.1|8294.1|8319.9|8304.7|8301.4|8286.4|15
1621583700000|2021-05-21 07:55:00|8319|8294|8327.7|8312.7|8331|8316|8312.5|8294|10
1621584000000|2021-05-21 08:00:00|8328.1|8313.1|8321|8306|8339.1|8324.1|8321|8306|78
1621584300000|2021-05-21 08:05:00|8321.4|8306.4|8323.4|8308.4|8324.5|8309.5|8321.4|8306.4|114
1621584600000|2021-05-21 08:10:00|8322.9|8307.9|8309.4|8294.4|8322.9|8307.9|8309.4|8294.4|18
1621584900000|2021-05-21 08:15:00|8308.9|8293.9|8317.1|8302.1|8318.9|8303.9|8308.6|8293.6|16
1621585200000|2021-05-21 08:20:00|8316.4|8301.4|8311.4|8296.4|8316.4|8301.4|8307.4|8292.4|4
1621585500000|2021-05-21 08:25:00|8312.9|8297.9|8307.9|8292.9|8314.7|8299.7|8305.7|8290.7|43
1621585800000|2021-05-21 08:30:00|8307.6|8292.6|8328.6|8313.6|8336|8321|8307.6|8292.6|21
1621586100000|2021-05-21 08:35:00|8323.6|8308.6|8332.2|8317.2|8333.1|8318.1|8315.6|8300.6|36
1621586400000|2021-05-21 08:40:00|8333.7|8318.7|8333.1|8318.1|8334.1|8319.1|8327.7|8312.7|9
1621586700000|2021-05-21 08:45:00|8334.1|8319.1|8313.6|8298.6|8334.7|8319.7|8313.6|8298.6|0
1621587000000|2021-05-21 08:50:00|8315.7|8300.7|8317.2|8302.2|8317.2|8302.2|8315.7|8300.7|0
1621587300000|2021-05-21 08:55:00|8317.3|8302.3|8317.3|8302.3|8317.3|8302.3|8317.3|8302.3|0
1621587600000|2021-05-21 09:00:00|8318|8303|8319.5|8304.5|8319.7|8304.7|8318|8303|11
1621587900000|2021-05-21 09:05:00|8318|8303|8330|8315|8330|8315|8313.5|8298.5|8
1621588200000|2021-05-21 09:10:00|8330.1|8315.1|8331.2|8306.2|8337.6|8322.6|8328.6|8305.8|6
1621588500000|2021-05-21 09:15:00|8323.8|8308.8|8315.5|8300.5|8323.8|8308.8|8315.5|8300.5|3
1621589100000|2021-05-21 09:25:00|8314.8|8299.8|8316.9|8301.9|8316.9|8301.9|8302|8287|18
1621589400000|2021-05-21 09:30:00|8317|8302|8307.4|8292.4|8317|8302|8306.9|8291.9|1
1621589700000|2021-05-21 09:35:00|8307.7|8292.7|8313.3|8298.3|8313.3|8298.3|8307.7|8292.7|2
1621590000000|2021-05-21 09:40:00|8313.1|8298.1|8308.8|8293.8|8314.3|8299.3|8302.5|8287.5|2
1621590300000|2021-05-21 09:45:00|8309.5|8294.5|8310|8295|8313.8|8298.8|8304.8|8289.8|11
1621590600000|2021-05-21 09:50:00|8309.6|8294.6|8309.5|8294.5|8309.6|8294.6|8309.5|8294.5|0
1621591200000|2021-05-21 10:00:00|8310|8295|8305.5|8290.5|8314.1|8299.1|8305.5|8290.5|8
1621591500000|2021-05-21 10:05:00|8306.6|8291.6|8306.5|8291.5|8306.7|8291.7|8306|8291|0
1621591800000|2021-05-21 10:10:00|8307.2|8292.2|8315.3|8300.3|8316|8301|8307.2|8292.2|2
1621592100000|2021-05-21 10:15:00|8315.2|8300.2|8332.5|8317.5|8333.3|8318.3|8314.5|8299.5|13
1621592400000|2021-05-21 10:20:00|8333.5|8318.5|8338.3|8323.3|8343.1|8328.1|8333.5|8318.5|12
1621592700000|2021-05-21 10:25:00|8335.6|8320.6|8337.4|8322.4|8343.6|8328.6|8331.9|8316.9|21
1621593000000|2021-05-21 10:30:00|8337.8|8322.8|8323|8308|8337.9|8322.9|8323|8308|9
1621593300000|2021-05-21 10:35:00|8322.5|8307.5|8322.5|8307.5|8322.5|8307.5|8322.5|8307.5|0
1621593600000|2021-05-21 10:40:00|8314|8299|8316|8301|8316|8301|8310.5|8295.5|6
1621593900000|2021-05-21 10:45:00|8312.3|8297.3|8314.1|8299.1|8314.1|8299.1|8305.6|8290.6|10
1621594200000|2021-05-21 10:50:00|8314.3|8299.3|8322.5|8307.5|8322.5|8307.5|8314.3|8299.3|3
1621594500000|2021-05-21 10:55:00|8323.5|8308.5|8321|8306|8323.9|8308.9|8321|8306|1
1621594800000|2021-05-21 11:00:00|8320.6|8305.6|8320.8|8305.8|8320.8|8305.8|8320.6|8305.6|0
1621595100000|2021-05-21 11:05:00|8321.3|8306.3|8316.8|8301.8|8325.6|8310.6|8309.9|8294.9|13
1621595400000|2021-05-21 11:10:00|8316.3|8301.3|8308.2|8293.2|8316.3|8301.3|8308.2|8293.2|1
1621595700000|2021-05-21 11:15:00|8308.3|8293.3|8319.9|8304.9|8322.5|8307.5|8308.3|8293.3|3
1621596000000|2021-05-21 11:20:00|8319.8|8304.8|8312.6|8297.6|8319.8|8304.8|8312.6|8297.6|2
1621596300000|2021-05-21 11:25:00|8314.5|8299.5|8313.3|8298.3|8315.6|8300.6|8313.1|8298.1|4
1621596600000|2021-05-21 11:30:00|8313.6|8298.6|8325.1|8310.1|8325.1|8310.1|8313.6|8298.6|12
1621596900000|2021-05-21 11:35:00|8325.2|8310.2|8330.3|8315.3|8330.3|8315.3|8325.2|8310.2|12
1621597200000|2021-05-21 11:40:00|8330.7|8315.7|8316|8301|8331.7|8316.7|8312.4|8297.4|51
1621597500000|2021-05-21 11:45:00|8315.5|8300.5|8319.1|8304.1|8328.8|8313.8|8312.3|8297.3|38
1621597800000|2021-05-21 11:50:00|8321.3|8306.3|8317.5|8302.5|8324.5|8309.5|8316.1|8301.1|13
1621598100000|2021-05-21 11:55:00|8317|8302|8301.7|8286.7|8317|8302|8295.5|8280.5|68
1621598400000|2021-05-21 12:00:00|8301.2|8286.2|8293.4|8278.4|8301.3|8286.3|8284.8|8269.8|60
1621598700000|2021-05-21 12:05:00|8292.4|8277.4|8296.3|8281.3|8296.6|8281.6|8281.4|8266.4|40
1621599000000|2021-05-21 12:10:00|8296.2|8281.2|8299.5|8284.5|8299.7|8284.7|8287|8272|40
1621599300000|2021-05-21 12:15:00|8299|8284|8304.8|8289.8|8307.4|8292.4|8296.6|8281.6|93
1621599600000|2021-05-21 12:20:00|8304.4|8289.4|8311.4|8296.4|8319.3|8304.3|8298.9|8283.9|35
1621599900000|2021-05-21 12:25:00|8314.7|8299.7|8310.7|8295.7|8318.3|8303.3|8307|8292|47
1621600200000|2021-05-21 12:30:00|8311|8296|8302.6|8287.6|8311|8296|8298.6|8283.6|37
1621600500000|2021-05-21 12:35:00|8301.1|8286.1|8311.6|8296.6|8312.3|8297.3|8299.7|8284.7|64
1621600800000|2021-05-21 12:40:00|8312|8297|8309|8294|8319.1|8304.1|8303.1|8288.1|62
1621601100000|2021-05-21 12:45:00|8310.5|8295.5|8319|8304|8319|8304|8305.4|8290.4|38
1621601400000|2021-05-21 12:50:00|8319.3|8304.3|8299.6|8284.6|8327.4|8312.4|8299.6|8284.6|51
1621601700000|2021-05-21 12:55:00|8299.1|8284.1|8309|8294|8314.6|8299.6|8298.6|8283.6|32
1621602000000|2021-05-21 13:00:00|8309.3|8294.3|8320.6|8305.6|8324.1|8309.1|8309.3|8294.3|59
1621602300000|2021-05-21 13:05:00|8318.1|8303.1|8290.1|8275.1|8319.5|8304.5|8288.8|8273.8|66
1621602600000|2021-05-21 13:10:00|8290.6|8275.6|8282.4|8267.4|8293.6|8278.6|8270.5|8255.5|146
1621602900000|2021-05-21 13:15:00|8282.5|8267.5|8290.6|8275.6|8291.7|8276.7|8273.2|8258.2|37
1621603200000|2021-05-21 13:20:00|8290.7|8275.7|8291|8276|8292|8277|8276.4|8261.4|37
1621603500000|2021-05-21 13:25:00|8291.1|8276.1|8310.6|8295.6|8310.6|8295.6|8282.4|8267.4|73
1621603800000|2021-05-21 13:30:00|8311|8296|8250.3|8235.3|8312|8297|8249.1|8234.1|172
1621604100000|2021-05-21 13:35:00|8249.3|8234.3|8295.2|8280.2|8315.9|8289.8|8249.3|8234.3|142
1621604400000|2021-05-21 13:40:00|8294.9|8279.9|8263.4|8248.4|8294.9|8279.9|8263.1|8248.1|87
1621604700000|2021-05-21 13:45:00|8262.7|8247.7|8259.4|8244.4|8264|8249|8247.9|8232.9|92
1621605000000|2021-05-21 13:50:00|8258.9|8243.9|8251|8236|8261.7|8246.7|8248.6|8233.6|128
1621605300000|2021-05-21 13:55:00|8249.2|8234.2|8255.7|8240.7|8259.6|8244.6|8241.6|8226.6|197
1621605600000|2021-05-21 14:00:00|8255.4|8240.4|8241.8|8226.8|8255.7|8240.7|8222.9|8207.9|295
1621605900000|2021-05-21 14:05:00|8239.4|8224.4|8221.4|8206.4|8243.6|8228.6|8221.4|8206.4|393
1621606200000|2021-05-21 14:10:00|8220.8|8205.8|8212.7|8197.7|8227.3|8212.3|8207.7|8192.7|280
1621606500000|2021-05-21 14:15:00|8212.2|8197.2|8213.8|8198.8|8220.4|8205.4|8205.7|8190.7|193
1621606800000|2021-05-21 14:20:00|8214.8|8199.8|8210.9|8195.9|8220.7|8205.7|8201.5|8186.5|213
1621607100000|2021-05-21 14:25:00|8210.4|8195.4|8213.6|8198.6|8219|8204|8205.5|8190.5|89
1621607400000|2021-05-21 14:30:00|8213.3|8198.3|8217.4|8202.4|8217.4|8202.4|8195.5|8180.5|327
1621607700000|2021-05-21 14:35:00|8217.8|8202.8|8217.8|8202.8|8219.7|8204.7|8201.2|8186.2|118
1621608000000|2021-05-21 14:40:00|8216.1|8201.1|8215.4|8200.4|8217.7|8202.7|8202.9|8187.9|123
1621608300000|2021-05-21 14:45:00|8215.1|8200.1|8203.3|8188.3|8215.1|8200.1|8196.9|8181.9|159
1621608600000|2021-05-21 14:50:00|8201.3|8186.3|8187|8172|8210.3|8195.3|8186|8171|235
1621608900000|2021-05-21 14:55:00|8187.3|8172.3|8211.7|8196.7|8211.7|8196.7|8186.5|8171.5|223
1621609200000|2021-05-21 15:00:00|8211.1|8196.1|8201|8186|8217|8202|8200.9|8185.9|148
1621609500000|2021-05-21 15:05:00|8200.9|8185.9|8199.3|8184.3|8204.3|8189.3|8191.1|8176.1|84
1621609800000|2021-05-21 15:10:00|8199.2|8184.2|8201|8186|8206.2|8191.2|8195.8|8180.8|85
1621610100000|2021-05-21 15:15:00|8198.4|8183.4|8211.8|8196.8|8216.7|8201.7|8195.9|8180.9|99
1621610400000|2021-05-21 15:20:00|8211.1|8196.1|8201.1|8186.1|8211.1|8196.1|8201|8186|120
1621610700000|2021-05-21 15:25:00|8200.1|8185.1|8212.4|8197.4|8219.2|8204.2|8200|8185|86
1621611000000|2021-05-21 15:30:00|8214.7|8199.7|8231.2|8216.2|8239|8224|8213.4|8198.4|138
1621611300000|2021-05-21 15:35:00|8230.7|8215.7|8229.2|8214.2|8237.5|8222.5|8226.5|8211.5|69
1621611600000|2021-05-21 15:40:00|8226.7|8211.7|8232.2|8217.2|8234.8|8219.8|8224.9|8209.9|63
1621611900000|2021-05-21 15:45:00|8231.5|8216.5|8224|8209|8235|8220|8222.1|8207.1|65
1621612200000|2021-05-21 15:50:00|8225.1|8210.1|8225.7|8210.7|8227.5|8212.5|8216.2|8201.2|62
1621612500000|2021-05-21 15:55:00|8225.9|8210.9|8220.4|8205.4|8226.2|8211.2|8212.4|8197.4|73
1621612800000|2021-05-21 16:00:00|8220.2|8205.2|8217.1|8202.1|8231.7|8216.7|8215.4|8200.4|137
1621613100000|2021-05-21 16:05:00|8216.7|8201.7|8203.6|8188.6|8221.1|8206.1|8203.2|8188.2|150
1621613400000|2021-05-21 16:10:00|8203.5|8188.5|8227|8212|8229.4|8214.4|8201.4|8186.4|118
1621613700000|2021-05-21 16:15:00|8226.9|8211.9|8239.4|8224.4|8245.4|8230.4|8220.4|8205.4|120
1621614000000|2021-05-21 16:20:00|8239.9|8224.9|8242.2|8227.2|8252.4|8237.4|8237.9|8222.9|68
1621614300000|2021-05-21 16:25:00|8241.9|8226.9|8239.5|8224.5|8248.7|8233.7|8231.9|8216.9|75
1621614600000|2021-05-21 16:30:00|8239.1|8224.1|8288.2|8273.2|8288.2|8273.2|8236.8|8221.8|84
1621614900000|2021-05-21 16:35:00|8286.7|8271.7|8277.5|8262.5|8289.2|8274.2|8265.4|8250.4|281
1621615200000|2021-05-21 16:40:00|8278.8|8263.8|8268.4|8253.4|8286.5|8271.5|8257.2|8242.2|112
1621615500000|2021-05-21 16:45:00|8268.7|8253.7|8269.7|8254.7|8269.7|8254.7|8256.2|8241.2|119
1621615800000|2021-05-21 16:50:00|8267.5|8252.5|8274.8|8259.8|8276.3|8261.3|8265.2|8250.2|101
1621616100000|2021-05-21 16:55:00|8274.4|8259.4|8291.7|8276.7|8291.7|8276.7|8266.3|8251.3|126
1621616400000|2021-05-21 17:00:00|8291.4|8276.4|8262.9|8247.9|8291.4|8276.4|8262.9|8247.9|49
1621616700000|2021-05-21 17:05:00|8262.5|8247.5|8264|8249|8268.6|8253.6|8260.5|8245.5|59
1621617000000|2021-05-21 17:10:00|8264.7|8249.7|8254.6|8239.6|8265.2|8250.2|8253.1|8238.1|44
1621617300000|2021-05-21 17:15:00|8254.2|8239.2|8248|8233|8257.7|8242.7|8243.3|8228.3|53
1621617600000|2021-05-21 17:20:00|8247.6|8232.6|8244.1|8229.1|8250.6|8235.6|8241|8226|101
1621617900000|2021-05-21 17:25:00|8244.5|8229.5|8244.6|8229.6|8250.2|8235.2|8240.2|8225.2|71
1621618200000|2021-05-21 17:30:00|8242.5|8227.5|8244.2|8229.2|8245|8230|8240.1|8225.1|44
1621618500000|2021-05-21 17:35:00|8243.9|8228.9|8251.6|8236.6|8254.4|8239.4|8240.7|8225.7|77
1621618800000|2021-05-21 17:40:00|8251|8236|8253|8238|8257.1|8242.1|8248.1|8233.1|63
1621619100000|2021-05-21 17:45:00|8255.6|8240.6|8259.1|8244.1|8260.9|8245.9|8248.9|8233.9|111
1621619400000|2021-05-21 17:50:00|8259.6|8244.6|8272.2|8257.2|8280.6|8265.6|8259.6|8244.6|68
1621619700000|2021-05-21 17:55:00|8272.5|8257.5|8287|8272|8295.1|8280.1|8272.5|8257.5|67
1621620000000|2021-05-21 18:00:00|8286.5|8271.5|8300.7|8285.7|8301.2|8286.2|8279.5|8264.5|161
1621620300000|2021-05-21 18:05:00|8300.3|8285.3|8297.1|8282.1|8306|8291|8278.8|8263.8|254
1621620600000|2021-05-21 18:10:00|8296.8|8281.8|8307.4|8292.4|8307.9|8292.9|8265.3|8250.3|575
1621620900000|2021-05-21 18:15:00|8305.7|8290.7|8294|8269|8311|8296|8265.5|8250.5|267
1621818000000|2021-05-24 01:00:00|8271.9|8256.9|8248.7|8233.7|8275.6|8260.6|8244.5|8229.5|73
1621818300000|2021-05-24 01:05:00|8248.3|8233.3|8248.8|8233.8|8259.5|8236.7|8238.3|8221.5|38
1621818600000|2021-05-24 01:10:00|8252.8|8237.8|8260|8245|8261.8|8245|8252.8|8234.2|3
1621818900000|2021-05-24 01:15:00|8261.2|8246.2|8271.4|8256.4|8271.4|8256.4|8261.2|8246.2|20
1621819200000|2021-05-24 01:20:00|8272.6|8257.6|8277.8|8262.8|8277.8|8262.8|8272.1|8257.1|22
1621819500000|2021-05-24 01:25:00|8276.2|8261.2|8275|8260|8277.6|8262.6|8271.1|8256.1|27
1621819800000|2021-05-24 01:30:00|8275.1|8260.1|8276.3|8261.3|8276.6|8261.6|8275.1|8260.1|19
1621820100000|2021-05-24 01:35:00|8274.3|8259.3|8274.1|8259.1|8276.6|8261.6|8271.6|8256.6|7
1621820400000|2021-05-24 01:40:00|8274.4|8259.4|8284.4|8269.4|8284.4|8269.4|8274.4|8259.4|24
1621820700000|2021-05-24 01:45:00|8282.9|8267.9|8280.9|8265.9|8282.9|8267.9|8279.9|8264.9|9
1621821000000|2021-05-24 01:50:00|8277.7|8262.7|8278.3|8263.3|8283.2|8264.4|8276.2|8257|3
1621821300000|2021-05-24 01:55:00|8278.4|8263.4|8278.4|8263.4|8278.4|8263.4|8278.4|8263.4|0
1621821600000|2021-05-24 02:00:00|8278.8|8263.8|8267.9|8252.9|8278.9|8263.9|8264|8249|4
1621821900000|2021-05-24 02:05:00|8271.9|8256.9|8281.9|8256.9|8281.9|8258.2|8271.8|8254.5|4
1621822200000|2021-05-24 02:10:00|8282.1|8257.1|8277.6|8262.6|8282.4|8263.4|8277.6|8257.1|5
1621822500000|2021-05-24 02:15:00|8277.4|8262.4|8277.4|8262.4|8277.9|8262.9|8277.4|8262.4|1
1621823100000|2021-05-24 02:25:00|8277.1|8262.1|8277.1|8262.1|8277.4|8262.4|8276.9|8261.9|1
1621823400000|2021-05-24 02:30:00|8276.9|8261.9|8276.4|8261.4|8276.9|8261.9|8276.4|8261.4|1
1621824000000|2021-05-24 02:40:00|8274.2|8259.2|8274.4|8259.4|8277.6|8262.6|8274.2|8259.2|2
1621824300000|2021-05-24 02:45:00|8274.7|8259.7|8257.5|8232.5|8275.4|8260.4|8249.8|8231.2|10
1621824600000|2021-05-24 02:50:00|8255.9|8230.9|8252.8|8237.8|8256.6|8239.2|8249.2|8230.9|4
1621824900000|2021-05-24 02:55:00|8252.4|8237.4|8273.1|8235.6|8273.6|8239.7|8252.3|8235.1|1
1621825200000|2021-05-24 03:00:00|8273.6|8236.1|8273.6|8236.1|8273.6|8236.1|8273.6|8236.1|0
1621825500000|2021-05-24 03:05:00|8268.8|8243.8|8269.9|8244.9|8270.7|8254.2|8266.3|8243.8|3
1621825800000|2021-05-24 03:10:00|8261.8|8246.8|8261.2|8246.2|8261.8|8246.8|8261.2|8246.2|0
1621826100000|2021-05-24 03:15:00|8260.9|8245.9|8261.2|8246.2|8261.2|8246.2|8260.7|8245.7|0
1621826400000|2021-05-24 03:20:00|8260.9|8245.9|8261.2|8246.2|8261.2|8246.2|8260.7|8245.7|1
1621826700000|2021-05-24 03:25:00|8260.2|8245.2|8260.2|8245.2|8261.1|8246.1|8259.7|8244.7|1
1621827000000|2021-05-24 03:30:00|8260.4|8245.4|8260.6|8245.6|8260.7|8245.7|8260.4|8245.4|2
1621827300000|2021-05-24 03:35:00|8260.9|8245.9|8260.6|8245.6|8260.9|8245.9|8260.6|8245.6|0
1621827600000|2021-05-24 03:40:00|8264.6|8249.6|8266.2|8251.2|8266.7|8251.7|8264.6|8249.6|7
1621827900000|2021-05-24 03:45:00|8265.8|8250.8|8262.3|8224.8|8269.4|8250.8|8262.3|8224.8|24
1621828200000|2021-05-24 03:50:00|8263.7|8226.2|8265.1|8227.6|8266.6|8229.1|8263.7|8226.2|2
1621829100000|2021-05-24 04:05:00|8266.6|8229.1|8265.1|8227.6|8266.6|8229.1|8265.1|8227.6|0
1621829400000|2021-05-24 04:10:00|8264.8|8227.3|8264.6|8227.1|8265.1|8232.9|8257.9|8227.1|0
1621830300000|2021-05-24 04:25:00|8264.8|8227.3|8259.4|8234.4|8264.8|8234.4|8258.9|8227.3|1
1621830900000|2021-05-24 04:35:00|8267.5|8230|8268.4|8230.9|8268.4|8230.9|8267.3|8229.8|4
1621831200000|2021-05-24 04:40:00|8268.9|8231.4|8268.5|8231|8269|8231.5|8268.5|8231|2
1621831800000|2021-05-24 04:50:00|8268.2|8230.7|8259.4|8234.4|8268.2|8234.4|8259.4|8230|0
1621832700000|2021-05-24 05:05:00|8259.3|8234.3|8259.4|8234.4|8259.4|8234.4|8259.3|8234.3|0
1621833300000|2021-05-24 05:15:00|8250.6|8235.6|8247.2|8232.2|8250.6|8235.6|8247.2|8232.2|0
1621833600000|2021-05-24 05:20:00|8247.5|8232.5|8265.2|8227.7|8265.2|8232.7|8247.5|8227.7|15
1621833900000|2021-05-24 05:25:00|8267.4|8229.9|8267.4|8229.9|8267.4|8229.9|8267.4|8229.9|1
1621834200000|2021-05-24 05:30:00|8268.1|8230.6|8267.9|8230.4|8268.1|8230.6|8267.4|8229.9|7
1621834800000|2021-05-24 05:40:00|8268.4|8230.9|8268.9|8231.4|8268.9|8231.4|8268.4|8230.9|0
1621835400000|2021-05-24 05:50:00|8268.5|8231|8261.4|8236.4|8268.5|8236.4|8260.4|8231|1
1621835700000|2021-05-24 05:55:00|8261.3|8236.3|8260.4|8245.4|8261.4|8245.4|8258.9|8236.3|0
1621836000000|2021-05-24 06:00:00|8260.1|8245.1|8260.7|8245.7|8260.7|8245.7|8260.1|8245.1|0
1621836300000|2021-05-24 06:05:00|8260.4|8245.4|8260.4|8245.4|8260.7|8245.7|8260.4|8245.4|0
1621836600000|2021-05-24 06:10:00|8260.7|8245.7|8259.8|8244.8|8260.8|8245.8|8258.1|8243.1|2
1621836900000|2021-05-24 06:15:00|8260.8|8245.8|8258.4|8243.4|8260.8|8245.8|8258.4|8243.4|3
1621837200000|2021-05-24 06:20:00|8258.8|8243.8|8263.4|8248.4|8264.1|8249.1|8258.4|8243.4|4
1621837500000|2021-05-24 06:25:00|8264.5|8249.5|8268.7|8253.7|8268.7|8253.7|8264.5|8249.5|1
1621837800000|2021-05-24 06:30:00|8272.1|8257.1|8281.1|8256.1|8287.7|8270.5|8272.1|8249.4|41
1621838100000|2021-05-24 06:35:00|8280.8|8255.8|8278.2|8263.2|8282.7|8265.1|8275.1|8255.6|30
1621838400000|2021-05-24 06:40:00|8282.2|8267.2|8282.3|8267.3|8286.8|8271.8|8280.4|8265.4|11
1621838700000|2021-05-24 06:45:00|8282.6|8267.6|8293.6|8278.6|8294.5|8279.5|8279.1|8264.1|27
1621839000000|2021-05-24 06:50:00|8293|8278|8293.3|8278.3|8293.6|8278.6|8291.6|8276.6|1
1621839300000|2021-05-24 06:55:00|8293.6|8278.6|8293.4|8278.4|8295|8280|8291.7|8276.7|5
1621839600000|2021-05-24 07:00:00|8293.8|8278.8|8297|8282|8297|8282|8289.5|8274.5|13
1621839900000|2021-05-24 07:05:00|8296.6|8281.6|8309.5|8294.5|8309.9|8294.9|8295.9|8280.9|13
1621840200000|2021-05-24 07:10:00|8308.5|8293.5|8297.5|8282.5|8309|8294|8297.5|8282.5|20
1621840500000|2021-05-24 07:15:00|8297.6|8282.6|8300.9|8285.9|8300.9|8285.9|8297.6|8282.6|0
1621840800000|2021-05-24 07:20:00|8301.3|8286.3|8303.5|8288.5|8307|8288.5|8301.3|8282|0
1621841100000|2021-05-24 07:25:00|8303.9|8288.9|8304|8289|8304|8289|8303.9|8288.9|1
1621841400000|2021-05-24 07:30:00|8304.4|8289.4|8306.5|8291.5|8306.5|8291.5|8304.4|8289.4|3
1621841700000|2021-05-24 07:35:00|8307|8292|8307.9|8292.9|8311.1|8296.1|8307|8292|30
1621842000000|2021-05-24 07:40:00|8303.3|8288.3|8302|8287|8303.7|8288.7|8300.2|8285.2|9
1621842300000|2021-05-24 07:45:00|8300.2|8285.2|8299.8|8284.8|8300.2|8285.2|8299.8|8284.8|0
1621842600000|2021-05-24 07:50:00|8300.5|8285.5|8302.6|8287.6|8302.6|8287.6|8300.5|8285.5|2
1621842900000|2021-05-24 07:55:00|8302.5|8287.5|8302.6|8287.6|8302.6|8287.6|8302.5|8287.5|0
1621843200000|2021-05-24 08:00:00|8302|8287|8301.5|8286.5|8302|8287|8301.3|8286.3|0
1621843500000|2021-05-24 08:05:00|8301.8|8286.8|8301|8286|8301.8|8286.8|8299.3|8284.3|6
1621843800000|2021-05-24 08:10:00|8300.7|8285.7|8294.5|8279.5|8300.7|8285.7|8294.3|8279.3|13
1621844100000|2021-05-24 08:15:00|8292.7|8277.7|8281.9|8266.9|8292.7|8277.7|8281.2|8266.2|3
1621844400000|2021-05-24 08:20:00|8280.8|8265.8|8274.5|8259.5|8280.8|8265.8|8274.5|8259.5|3
1621844700000|2021-05-24 08:25:00|8274.6|8259.6|8277.7|8262.7|8277.7|8262.7|8274.6|8259.6|2
1621845000000|2021-05-24 08:30:00|8279|8264|8276.2|8261.2|8280.3|8265.3|8276.2|8261.2|8
1621845300000|2021-05-24 08:35:00|8276.5|8261.5|8263.8|8248.8|8276.7|8261.7|8262.2|8247.2|28
1621845600000|2021-05-24 08:40:00|8264.1|8249.1|8264.1|8249.1|8264.1|8249.1|8264.1|8249.1|3
1621845900000|2021-05-24 08:45:00|8263.8|8248.8|8267.4|8252.4|8267.4|8252.4|8263.6|8248.6|1
1621846200000|2021-05-24 08:50:00|8267.9|8252.9|8267.9|8252.9|8267.9|8252.9|8267.9|8252.9|1
1621846500000|2021-05-24 08:55:00|8268|8253|8278.5|8263.5|8278.5|8263.5|8267.5|8252.5|7
1621846800000|2021-05-24 09:00:00|8278.6|8263.6|8266|8251|8278.6|8263.6|8266|8251|5
1621847100000|2021-05-24 09:05:00|8265.8|8250.8|8275|8260|8275.5|8260.5|8265.1|8250.1|9
1621847400000|2021-05-24 09:10:00|8275.6|8260.6|8283|8268|8298|8283|8275.6|8260.6|47
1621847700000|2021-05-24 09:15:00|8282.5|8267.5|8275|8260|8282.5|8267.5|8271.5|8256.5|11
1621848000000|2021-05-24 09:20:00|8273|8258|8261.8|8246.8|8276.9|8261.9|8261.8|8246.8|50
1621848300000|2021-05-24 09:25:00|8262|8247|8251.5|8236.5|8262|8247|8251.2|8236.2|28
1621848600000|2021-05-24 09:30:00|8251.2|8236.2|8256.9|8241.9|8262.5|8247.5|8250.1|8235.1|26
1621848900000|2021-05-24 09:35:00|8258.2|8243.2|8260.7|8245.7|8260.7|8245.7|8253.4|8238.4|37
1621849200000|2021-05-24 09:40:00|8261.8|8246.8|8277|8262|8277|8262|8261.8|8246.8|19
1621849500000|2021-05-24 09:45:00|8277.2|8262.2|8282.3|8267.3|8284.5|8269.5|8277.2|8262.2|31
1621849800000|2021-05-24 09:50:00|8282.4|8267.4|8273.7|8258.7|8282.8|8267.8|8273.7|8258.7|3
1621850100000|2021-05-24 09:55:00|8273.3|8258.3|8281|8266|8282|8267|8273.2|8258.2|10
1621850400000|2021-05-24 10:00:00|8282.3|8267.3|8274.9|8259.9|8282.7|8267.7|8271.3|8256.3|11
1621850700000|2021-05-24 10:05:00|8274.3|8259.3|8271.5|8256.5|8275|8260|8271.5|8256.5|4
1621851000000|2021-05-24 10:10:00|8271.2|8256.2|8266.5|8251.5|8271.8|8256.8|8265|8250|29
1621851300000|2021-05-24 10:15:00|8266.3|8251.3|8273.8|8258.8|8275.5|8260.5|8266.3|8251.3|6
1621851600000|2021-05-24 10:20:00|8273.5|8258.5|8275.2|8260.2|8276.2|8261.2|8273.3|8258.3|3
1621851900000|2021-05-24 10:25:00|8275.5|8260.5|8281.6|8266.6|8284.7|8269.7|8275.5|8260.5|5
1621852200000|2021-05-24 10:30:00|8281|8266|8279.1|8264.1|8281.8|8266.8|8279.1|8264.1|2
1621852500000|2021-05-24 10:35:00|8279|8264|8269.2|8254.2|8279.3|8264.3|8267.3|8252.3|15
1621852800000|2021-05-24 10:40:00|8268.8|8253.8|8271|8256|8271|8256|8267.3|8252.3|5
1621853100000|2021-05-24 10:45:00|8268.7|8253.7|8277.2|8262.2|8277.2|8262.2|8268.7|8253.7|3
1621853400000|2021-05-24 10:50:00|8277.5|8262.5|8283.2|8268.2|8286.2|8271.2|8277.5|8262.5|6
1621853700000|2021-05-24 10:55:00|8282|8267|8272.9|8257.9|8282|8267|8271.5|8256.5|10
1621854000000|2021-05-24 11:00:00|8274.2|8259.2|8272.8|8257.8|8276.9|8261.9|8272.8|8257.8|18
1621854300000|2021-05-24 11:05:00|8273.8|8258.8|8273.8|8258.8|8273.8|8258.8|8273.3|8258.3|5
1621854600000|2021-05-24 11:10:00|8274.3|8259.3|8279.2|8264.2|8279.2|8264.2|8262.5|8247.5|67
1621854900000|2021-05-24 11:15:00|8279.5|8264.5|8283|8268|8284.2|8269.2|8279.5|8264.5|7
1621855200000|2021-05-24 11:20:00|8283.4|8268.4|8272.5|8257.5|8284.4|8269.4|8270.7|8255.7|4
1621855500000|2021-05-24 11:25:00|8272|8257|8269.2|8254.2|8272|8257|8269.2|8254.2|2
1621855800000|2021-05-24 11:30:00|8266.6|8251.6|8269.3|8254.3|8269.3|8254.3|8259.6|8244.6|8
1621856100000|2021-05-24 11:35:00|8269.5|8254.5|8265.6|8250.6|8270.8|8255.8|8265.6|8250.6|8
1621856400000|2021-05-24 11:40:00|8264.3|8249.3|8263|8248|8264.3|8249.3|8263|8248|2
1621856700000|2021-05-24 11:45:00|8268.6|8253.6|8261.1|8246.1|8270.3|8255.3|8256.9|8241.9|25
1621857000000|2021-05-24 11:50:00|8261.6|8246.6|8254.6|8239.6|8261.6|8246.6|8254.6|8239.6|13
1621857300000|2021-05-24 11:55:00|8253.9|8238.9|8257.6|8242.6|8260.9|8245.9|8252.2|8237.2|13
1621857600000|2021-05-24 12:00:00|8255.9|8240.9|8248.7|8233.7|8255.9|8240.9|8234.9|8219.9|158
1621857900000|2021-05-24 12:05:00|8248.4|8233.4|8241.4|8226.4|8248.4|8233.4|8239.1|8224.1|88
1621858200000|2021-05-24 12:10:00|8240.7|8225.7|8246.9|8231.9|8247.9|8232.9|8239.9|8224.9|35
1621858500000|2021-05-24 12:15:00|8246.6|8231.6|8243.4|8228.4|8246.6|8231.6|8235.9|8220.9|71
1621858800000|2021-05-24 12:20:00|8243.1|8228.1|8240.4|8225.4|8246.6|8231.6|8240.3|8225.3|24
1621859100000|2021-05-24 12:25:00|8240.9|8225.9|8244.9|8229.9|8248.6|8233.6|8240.9|8225.9|69
1621859400000|2021-05-24 12:30:00|8245.9|8230.9|8249.9|8234.9|8250.4|8235.4|8243.4|8228.4|16
1621859700000|2021-05-24 12:35:00|8250.3|8235.3|8250.2|8235.2|8253.9|8238.9|8247.7|8232.7|55
1621860000000|2021-05-24 12:40:00|8250.6|8235.6|8238.2|8223.2|8250.6|8235.6|8238.2|8223.2|50
1621860300000|2021-05-24 12:45:00|8238.6|8223.6|8241.1|8226.1|8242.1|8227.1|8237.1|8222.1|52
1621860600000|2021-05-24 12:50:00|8240.6|8225.6|8243.3|8228.3|8243.3|8228.3|8238.6|8223.6|63
1621860900000|2021-05-24 12:55:00|8243.6|8228.6|8252.1|8237.1|8252.1|8237.1|8243.6|8228.6|44
1621861200000|2021-05-24 13:00:00|8252.2|8237.2|8273.4|8258.4|8280.3|8265.3|8248.6|8233.6|104
1621861500000|2021-05-24 13:05:00|8274.1|8259.1|8275.6|8260.6|8279.6|8264.6|8266|8251|23
1621861800000|2021-05-24 13:10:00|8275.3|8260.3|8295.9|8280.9|8297.6|8282.6|8263.9|8248.9|81
1621862100000|2021-05-24 13:15:00|8294.9|8279.9|8282.1|8267.1|8295.3|8280.3|8281.1|8266.1|21
1621862400000|2021-05-24 13:20:00|8280.6|8265.6|8278.4|8263.4|8280.9|8265.9|8274.9|8259.9|28
1621862700000|2021-05-24 13:25:00|8277.9|8262.9|8277.1|8262.1|8279.1|8264.1|8262.1|8247.1|98
1621863000000|2021-05-24 13:30:00|8274.7|8259.7|8271.8|8256.8|8282.9|8267.9|8247.6|8232.6|219
1621863300000|2021-05-24 13:35:00|8273.5|8258.5|8270.8|8255.8|8285.6|8270.6|8262.3|8247.3|40
1621863600000|2021-05-24 13:40:00|8271.5|8256.5|8268.7|8253.7|8282.5|8267.5|8263.2|8248.2|80
1621863900000|2021-05-24 13:45:00|8269.4|8254.4|8253.5|8238.5|8272.4|8257.4|8248.1|8233.1|99
1621864200000|2021-05-24 13:50:00|8253.6|8238.6|8258.5|8243.5|8263.4|8248.4|8252.1|8237.1|74
1621864500000|2021-05-24 13:55:00|8258.6|8243.6|8288.7|8273.7|8290.9|8275.9|8258.6|8243.6|89
1621864800000|2021-05-24 14:00:00|8290|8275|8273|8258|8293.5|8278.5|8273|8258|109
1621865100000|2021-05-24 14:05:00|8272.5|8257.5|8264.9|8249.9|8274|8259|8257.9|8242.9|84
1621865400000|2021-05-24 14:10:00|8264.3|8249.3|8252.8|8237.8|8269.3|8254.3|8252.8|8237.8|88
1621865700000|2021-05-24 14:15:00|8253.1|8238.1|8268.6|8253.6|8269.2|8254.2|8251|8236|135
1621866000000|2021-05-24 14:20:00|8269|8254|8253.6|8238.6|8269.4|8254.4|8249.2|8234.2|75
1621866300000|2021-05-24 14:25:00|8253.7|8238.7|8247.9|8232.9|8256.9|8241.9|8247.9|8232.9|40
1621866600000|2021-05-24 14:30:00|8248.3|8233.3|8242.5|8227.5|8256.9|8241.9|8242.5|8227.5|123
1621866900000|2021-05-24 14:35:00|8243|8228|8250.9|8235.9|8262.1|8247.1|8241|8226|124
1621867200000|2021-05-24 14:40:00|8253.8|8238.8|8245.3|8230.3|8255.4|8240.4|8240.4|8225.4|147
1621867500000|2021-05-24 14:45:00|8244.9|8229.9|8251.2|8236.2|8255.9|8240.9|8244.9|8229.9|74
1621867800000|2021-05-24 14:50:00|8251|8236|8260.6|8245.6|8265.4|8250.4|8248.7|8233.7|46
1621868100000|2021-05-24 14:55:00|8260.7|8245.7|8267.1|8252.1|8270.6|8255.6|8254.6|8239.6|56
1621868400000|2021-05-24 15:00:00|8266.4|8251.4|8248.9|8233.9|8266.4|8251.4|8248.9|8233.9|37
1621868700000|2021-05-24 15:05:00|8249.4|8234.4|8251.6|8236.6|8254.2|8239.2|8247.2|8232.2|52
1621869000000|2021-05-24 15:10:00|8251.9|8236.9|8251.2|8236.2|8253.1|8238.1|8245.6|8230.6|71
1621869300000|2021-05-24 15:15:00|8250.2|8235.2|8250.8|8235.8|8252.6|8237.6|8249.2|8234.2|23
1621869600000|2021-05-24 15:20:00|8248.4|8233.4|8252.9|8237.9|8256.3|8241.3|8246.3|8231.3|33
1621869900000|2021-05-24 15:25:00|8253.3|8238.3|8256.1|8241.1|8256.1|8241.1|8246.4|8231.4|35
1621870200000|2021-05-24 15:30:00|8256.3|8241.3|8258.8|8243.8|8261.8|8246.8|8252.6|8237.6|45
1621870500000|2021-05-24 15:35:00|8258.5|8243.5|8256.6|8241.6|8258.5|8243.5|8250|8235|33
1621870800000|2021-05-24 15:40:00|8255.1|8240.1|8263|8248|8263.8|8248.8|8248.5|8233.5|60
1621871100000|2021-05-24 15:45:00|8263.1|8248.1|8256.2|8241.2|8263.8|8248.8|8255.8|8240.8|32
1621871400000|2021-05-24 15:50:00|8255.8|8240.8|8263|8248|8268|8253|8255.1|8240.1|59
1621871700000|2021-05-24 15:55:00|8263.2|8248.2|8250.5|8235.5|8264.7|8249.7|8250.5|8235.5|35
1621872000000|2021-05-24 16:00:00|8250.1|8235.1|8247.3|8232.3|8252.2|8237.2|8246.5|8231.5|42
1621872300000|2021-05-24 16:05:00|8247.7|8232.7|8242.6|8227.6|8248.5|8233.5|8241.3|8226.3|66
1621872600000|2021-05-24 16:10:00|8242.8|8227.8|8241.1|8226.1|8244.6|8229.6|8239.6|8224.6|78
1621872900000|2021-05-24 16:15:00|8240.6|8225.6|8241.1|8226.1|8246.6|8231.6|8239.6|8224.6|36
1621873200000|2021-05-24 16:20:00|8245.6|8230.6|8249.2|8234.2|8251.4|8236.4|8244.3|8229.3|142
1621873500000|2021-05-24 16:25:00|8249|8234|8244.6|8229.6|8249|8234|8242.1|8227.1|38
1621873800000|2021-05-24 16:30:00|8244.1|8229.1|8239.4|8224.4|8245.6|8230.6|8237.4|8222.4|38
1621874100000|2021-05-24 16:35:00|8239.7|8224.7|8244.1|8229.1|8246.1|8231.1|8239.7|8224.7|38
1621874400000|2021-05-24 16:40:00|8243.8|8228.8|8261.1|8246.1|8261.5|8246.5|8242.6|8227.6|137
1621874700000|2021-05-24 16:45:00|8261.8|8246.8|8273.2|8258.2|8276.2|8261.2|8260.3|8245.3|52
1621875000000|2021-05-24 16:50:00|8273|8258|8272.5|8257.5|8281.5|8266.5|8268.6|8253.6|50
1621875300000|2021-05-24 16:55:00|8273.2|8258.2|8276.7|8261.7|8283.7|8268.7|8272|8257|41
1621875600000|2021-05-24 17:00:00|8276.5|8261.5|8290.2|8275.2|8292|8277|8276.5|8261.5|40
1621875900000|2021-05-24 17:05:00|8290.7|8275.7|8292.9|8277.9|8295.2|8280.2|8284.4|8269.4|32
1621876200000|2021-05-24 17:10:00|8293.4|8278.4|8289|8274|8301|8286|8285.7|8270.7|48
1621876500000|2021-05-24 17:15:00|8290.4|8275.4|8298.7|8283.7|8298.7|8283.7|8289.2|8274.2|43
1621876800000|2021-05-24 17:20:00|8299.1|8284.1|8285|8270|8301.2|8286.2|8284|8269|66
1621877100000|2021-05-24 17:25:00|8284.5|8269.5|8291.2|8276.2|8291.5|8276.5|8278.5|8263.5|40
1621877400000|2021-05-24 17:30:00|8291|8276|8282.7|8267.7|8292.8|8277.8|8280|8265|43
1621877700000|2021-05-24 17:35:00|8283|8268|8273.8|8258.8|8283|8268|8271.1|8256.1|38
1621878000000|2021-05-24 17:40:00|8273.7|8258.7|8286|8271|8286.8|8271.8|8273.7|8258.7|58
1621878300000|2021-05-24 17:45:00|8285.7|8270.7|8280.3|8265.3|8299.7|8284.7|8276.7|8261.7|81
1621878600000|2021-05-24 17:50:00|8280.2|8265.2|8279.3|8264.3|8293.7|8278.7|8278.8|8263.8|21
1621878900000|2021-05-24 17:55:00|8279.2|8264.2|8283|8268|8290|8275|8278.3|8263.3|26
1621879200000|2021-05-24 18:00:00|8282.8|8267.8|8290.5|8275.5|8290.5|8275.5|8281.8|8266.8|59
1621879500000|2021-05-24 18:05:00|8290.8|8275.8|8310.7|8295.7|8311.5|8296.5|8290.8|8275.8|67
1621879800000|2021-05-24 18:10:00|8310.4|8295.4|8306.6|8291.6|8312|8297|8297.9|8282.9|606
1621880100000|2021-05-24 18:15:00|8306.9|8291.9|8303.3|8288.3|8309.3|8294.3|8301.8|8286.8|140
1621904400000|2021-05-25 01:00:00|8303.6|8266.1|8306.6|8291.6|8323.9|8304.3|8295.9|8265.7|53
1621904700000|2021-05-25 01:05:00|8307.5|8292.5|8316.2|8301.2|8322.5|8307.5|8307.5|8292.5|20
1621905000000|2021-05-25 01:10:00|8316.6|8301.6|8325.7|8310.7|8325.7|8310.7|8315|8293.5|17
1621905300000|2021-05-25 01:15:00|8326.8|8311.8|8334.5|8319.5|8336|8321|8326.8|8311.8|19
1621905600000|2021-05-25 01:20:00|8333.9|8318.9|8339|8324|8340|8325|8331.6|8316.6|6
1621905900000|2021-05-25 01:25:00|8339.4|8324.4|8343.2|8328.2|8343.2|8328.2|8339.4|8324.4|7
1621906200000|2021-05-25 01:30:00|8343.7|8328.7|8346.9|8331.9|8347.1|8332.1|8338.2|8323.2|29
1621906500000|2021-05-25 01:35:00|8347.4|8332.4|8350.1|8335.1|8350.1|8335.1|8344.9|8329.9|43
1621906800000|2021-05-25 01:40:00|8350.3|8335.3|8344.7|8329.7|8350.3|8335.3|8337.4|8322.4|5
1621907100000|2021-05-25 01:45:00|8345.9|8330.9|8338|8323|8350.9|8335.9|8338|8323|12
1621907400000|2021-05-25 01:50:00|8338.4|8323.4|8333.2|8318.2|8339.1|8324.1|8333.2|8318.2|2
1621907700000|2021-05-25 01:55:00|8332.4|8317.4|8328.7|8313.7|8335.2|8320.2|8314.1|8299.1|14
1621908000000|2021-05-25 02:00:00|8328.6|8313.6|8330.6|8315.6|8336.1|8317.6|8328.6|8309.7|3
1621908300000|2021-05-25 02:05:00|8330.7|8315.7|8321.4|8306.4|8340.5|8322.2|8317.7|8297.5|25
1621908600000|2021-05-25 02:10:00|8323.1|8308.1|8315.1|8300.1|8332|8314.2|8315.1|8300.1|3
1621908900000|2021-05-25 02:15:00|8316.1|8301.1|8329.4|8304.4|8340.2|8307.8|8314.6|8299.6|22
1621909200000|2021-05-25 02:20:00|8329.9|8314.9|8330.9|8305.9|8335.2|8318.8|8329.4|8297.2|2
1621909500000|2021-05-25 02:25:00|8328.6|8313.6|8329.9|8304.9|8334.7|8313.6|8325.6|8296.7|2
1621909800000|2021-05-25 02:30:00|8326.6|8301.6|8330.4|8305.4|8335.2|8305.4|8312.8|8296.2|5
1621910100000|2021-05-25 02:35:00|8330.7|8305.7|8330.7|8305.7|8330.7|8305.7|8330.7|8305.7|0
1621911000000|2021-05-25 02:50:00|8330.9|8305.9|8331.6|8306.6|8333.7|8316.6|8329.1|8305.9|0
1621911300000|2021-05-25 02:55:00|8331.9|8306.9|8325.9|8310.9|8332.4|8311.4|8321.4|8306.4|3
1621911600000|2021-05-25 03:00:00|8326.1|8311.1|8351.4|8313.9|8351.4|8319.1|8326.1|8307.3|7
1621911900000|2021-05-25 03:05:00|8343.1|8318.1|8339.4|8324.4|8343.1|8324.4|8337.9|8317.9|5
1621912200000|2021-05-25 03:10:00|8338.4|8323.4|8340.3|8325.3|8344.8|8325.4|8333.9|8318.3|44
1621912500000|2021-05-25 03:15:00|8343.8|8328.8|8341|8326|8346.6|8330.6|8341|8321.6|3
1621913100000|2021-05-25 03:25:00|8345|8320|8346.5|8321.5|8346.5|8321.5|8344.5|8319.5|5
1621913400000|2021-05-25 03:30:00|8346.1|8321.1|8346.1|8331.1|8346.1|8331.1|8339.3|8320.3|13
1621913700000|2021-05-25 03:35:00|8343.3|8328.3|8342.3|8327.3|8343.3|8328.3|8340.1|8325.1|1
1621914000000|2021-05-25 03:40:00|8342.6|8327.6|8342.8|8327.8|8342.8|8327.8|8342.6|8327.6|0
1621914300000|2021-05-25 03:45:00|8342.5|8327.5|8342.3|8327.3|8342.5|8327.5|8342.3|8327.3|0
1621914900000|2021-05-25 03:55:00|8344.7|8329.7|8342.7|8327.7|8344.7|8329.7|8342.3|8327.3|9
1621915200000|2021-05-25 04:00:00|8343|8328|8343.2|8328.2|8343.2|8328.2|8343|8328|1
1621915800000|2021-05-25 04:10:00|8342.8|8327.8|8342.8|8327.8|8342.8|8327.8|8342.8|8327.8|0
1621916100000|2021-05-25 04:15:00|8342.7|8327.7|8346.3|8321.3|8346.3|8327.7|8341.8|8320.8|3
1621916400000|2021-05-25 04:20:00|8345.6|8320.6|8345.5|8320.5|8345.6|8320.6|8345.5|8320.5|0
1621917300000|2021-05-25 04:35:00|8329.8|8314.8|8327.8|8312.8|8330.8|8315.8|8325.8|8310.8|37
1621917600000|2021-05-25 04:40:00|8328.2|8313.2|8329.3|8314.3|8329.3|8314.3|8328.2|8313.2|0
1621917900000|2021-05-25 04:45:00|8333.1|8318.1|8335.8|8320.8|8335.8|8320.8|8333.1|8318.1|9
1621918200000|2021-05-25 04:50:00|8332.8|8317.8|8326.8|8311.8|8332.8|8317.8|8326.3|8311.3|3
1621918500000|2021-05-25 04:55:00|8327.2|8312.2|8328.8|8313.8|8328.8|8313.8|8327.2|8312.2|0
1621918800000|2021-05-25 05:00:00|8329.2|8314.2|8329.2|8314.2|8329.2|8314.2|8329.2|8314.2|0
1621919100000|2021-05-25 05:05:00|8330.5|8315.5|8332.2|8317.2|8332.2|8317.2|8330.5|8315.5|0
1621919400000|2021-05-25 05:10:00|8331.8|8316.8|8328.8|8313.8|8331.8|8316.8|8326.8|8311.8|2
1621919700000|2021-05-25 05:15:00|8328.3|8313.3|8327.8|8312.8|8328.3|8313.3|8327.8|8312.8|0
1621920300000|2021-05-25 05:25:00|8328.2|8313.2|8328.2|8313.2|8328.5|8313.5|8328.2|8313.2|0
1621920600000|2021-05-25 05:30:00|8328.5|8313.5|8332.7|8317.7|8333.5|8318.5|8328.5|8313.5|23
1621920900000|2021-05-25 05:35:00|8333.4|8318.4|8325.9|8310.9|8333.4|8318.4|8325.2|8310.2|10
1621921200000|2021-05-25 05:40:00|8325.2|8310.2|8338.7|8323.7|8338.7|8323.7|8324.2|8309.2|24
1621921500000|2021-05-25 05:45:00|8338.8|8323.8|8344.7|8329.7|8353.4|8338.4|8338.8|8323.8|40
1621921800000|2021-05-25 05:50:00|8345|8330|8340.2|8325.2|8345.2|8330.2|8335.7|8320.7|0
1621922100000|2021-05-25 05:55:00|8339.9|8324.9|8333.9|8318.9|8340.2|8325.2|8332.9|8311.5|6
1621922400000|2021-05-25 06:00:00|8334.2|8319.2|8331.9|8316.9|8336.4|8321.4|8329.7|8314.7|2
1621922700000|2021-05-25 06:05:00|8331.6|8316.6|8334.7|8319.7|8335.9|8320.9|8329.2|8314.2|34
1621923000000|2021-05-25 06:10:00|8334.4|8319.4|8345.5|8330.5|8347.1|8332.1|8330.6|8315.6|29
1621923300000|2021-05-25 06:15:00|8345.9|8330.9|8335.7|8320.7|8346|8331|8334.7|8319.7|6
1621923600000|2021-05-25 06:20:00|8336|8321|8341|8326|8344.4|8329.4|8336|8321|13
1621923900000|2021-05-25 06:25:00|8340|8325|8338.9|8323.9|8340.7|8325.7|8334.4|8319.4|5
1621924200000|2021-05-25 06:30:00|8337.9|8322.9|8344.9|8329.9|8346.2|8331.2|8337.7|8322.7|8
1621924500000|2021-05-25 06:35:00|8344.2|8329.2|8326.7|8311.7|8344.2|8329.2|8326.4|8311.4|8
1621924800000|2021-05-25 06:40:00|8327.1|8312.1|8338.6|8323.6|8338.6|8323.6|8327.1|8312.1|7
1621925100000|2021-05-25 06:45:00|8338.2|8323.2|8330.6|8315.6|8338.9|8323.9|8330.6|8315.6|5
1621925400000|2021-05-25 06:50:00|8331.1|8316.1|8322.2|8307.2|8335.2|8320.2|8321.2|8306.2|8
1621925700000|2021-05-25 06:55:00|8322.6|8307.6|8314.9|8299.9|8324.7|8309.7|8311.1|8296.1|11
1621926000000|2021-05-25 07:00:00|8316.6|8301.6|8310.7|8295.7|8316.6|8301.6|8305.1|8290.1|11
1621926300000|2021-05-25 07:05:00|8311.2|8296.2|8310.1|8295.1|8320.4|8305.4|8309.1|8294.1|31
1621926600000|2021-05-25 07:10:00|8309.6|8294.6|8309.4|8294.4|8318.4|8303.4|8306.9|8291.9|49
1621926900000|2021-05-25 07:15:00|8306.7|8291.7|8287.4|8272.4|8306.7|8291.7|8286.4|8271.4|66
1621927200000|2021-05-25 07:20:00|8289.2|8274.2|8303.4|8288.4|8303.4|8288.4|8289.2|8274.2|6
1621927500000|2021-05-25 07:25:00|8303.7|8288.7|8307.9|8292.9|8308.4|8293.4|8291.9|8276.9|20
1621927800000|2021-05-25 07:30:00|8306.9|8291.9|8307.3|8292.3|8311.1|8296.1|8302.4|8287.4|23
1621928100000|2021-05-25 07:35:00|8309|8294|8319.8|8304.8|8321.6|8306.6|8309|8294|29
1621928400000|2021-05-25 07:40:00|8319.9|8304.9|8329.1|8314.1|8330|8315|8319.6|8304.6|10
1621928700000|2021-05-25 07:45:00|8326.3|8311.3|8329.3|8314.3|8329.3|8314.3|8321.8|8306.8|11
1621929000000|2021-05-25 07:50:00|8330|8315|8329.3|8314.3|8330.3|8315.3|8326|8311|5
1621929300000|2021-05-25 07:55:00|8328.8|8313.8|8331.8|8316.8|8332.5|8317.5|8327.8|8312.8|12
1621929600000|2021-05-25 08:00:00|8332.8|8317.8|8339.5|8324.5|8341.3|8326.3|8330.8|8315.8|23
1621929900000|2021-05-25 08:05:00|8338.3|8323.3|8336|8321|8341.8|8326.8|8335.1|8320.1|8
1621930200000|2021-05-25 08:10:00|8335.8|8320.8|8321.8|8306.8|8335.8|8320.8|8317.2|8302.2|14
1621930500000|2021-05-25 08:15:00|8321.5|8306.5|8320.1|8305.1|8322.1|8307.1|8310.5|8295.5|11
1621930800000|2021-05-25 08:20:00|8317.6|8302.6|8311|8296|8322.6|8307.6|8306.3|8291.3|20
1621931100000|2021-05-25 08:25:00|8315|8300|8313.1|8298.1|8319|8304|8307.6|8292.6|27
1621931400000|2021-05-25 08:30:00|8313.6|8298.6|8320.1|8305.1|8320.6|8305.6|8313.6|8298.6|10
1621931700000|2021-05-25 08:35:00|8320.5|8305.5|8321|8306|8321|8306|8318.6|8303.6|1
1621932000000|2021-05-25 08:40:00|8328.6|8313.6|8325.8|8310.8|8331.7|8316.7|8325.5|8310.5|7
1621932300000|2021-05-25 08:45:00|8326|8311|8325.5|8310.5|8326|8311|8317.7|8302.7|5
1621932600000|2021-05-25 08:50:00|8325.7|8310.7|8331|8316|8332.3|8317.3|8325.7|8310.7|3
1621932900000|2021-05-25 08:55:00|8328.6|8313.6|8325.8|8310.8|8328.6|8313.6|8322.3|8307.3|6
1621933200000|2021-05-25 09:00:00|8325.2|8310.2|8324.3|8309.3|8335|8320|8323.3|8308.3|21
1621933500000|2021-05-25 09:05:00|8324.1|8309.1|8326.3|8311.3|8331.1|8316.1|8322.6|8307.6|13
1621933800000|2021-05-25 09:10:00|8323.3|8308.3|8329|8314|8329.5|8314.5|8323.1|8308.1|2
1621934100000|2021-05-25 09:15:00|8328.6|8313.6|8329.1|8314.1|8329.1|8314.1|8328.6|8313.6|2
1621934400000|2021-05-25 09:20:00|8329.5|8314.5|8335|8320|8335.3|8320.3|8329|8314|3
1621934700000|2021-05-25 09:25:00|8332.6|8317.6|8328.1|8313.1|8332.6|8317.6|8328.1|8313.1|6
1621935000000|2021-05-25 09:30:00|8327.8|8312.8|8327|8312|8328|8313|8327|8312|5
1621935300000|2021-05-25 09:35:00|||||||||1
1621935600000|2021-05-25 09:40:00|8323.3|8308.3|8310.1|8295.1|8323.3|8308.3|8309.8|8294.8|11
1621935900000|2021-05-25 09:45:00|8310.2|8295.2|8311.1|8296.1|8311.1|8296.1|8306.6|8291.6|5
1621936200000|2021-05-25 09:50:00|8312.1|8297.1|8317.8|8302.8|8317.8|8302.8|8312.1|8297.1|0
1621936500000|2021-05-25 09:55:00|8318|8303|8319|8304|8319|8304|8316.5|8301.5|9
1621936800000|2021-05-25 10:00:00|8318.6|8303.6|8324.8|8309.8|8325.3|8310.3|8318.5|8303.5|3
1621937100000|2021-05-25 10:05:00|8324.7|8309.7|8334.8|8319.8|8338.2|8323.2|8324.7|8309.7|7
1621937400000|2021-05-25 10:10:00|8332.7|8317.7|8326.7|8311.7|8332.7|8317.7|8323.8|8308.8|8
1621937700000|2021-05-25 10:15:00|8328.7|8313.7|8327.2|8312.2|8328.7|8313.7|8325.2|8310.2|2
1621938000000|2021-05-25 10:20:00|8326.8|8311.8|8334.3|8319.3|8334.3|8319.3|8324.7|8309.7|9
1621938300000|2021-05-25 10:25:00|8336.4|8321.4|8336.5|8321.5|8337.3|8322.3|8336.4|8321.4|1
1621938600000|2021-05-25 10:30:00|8336.2|8321.2|8327.3|8312.3|8336.2|8321.2|8327.3|8312.3|8
1621938900000|2021-05-25 10:35:00|8326.8|8311.8|8324.8|8309.8|8327.8|8312.8|8323|8308|26
1621939200000|2021-05-25 10:40:00|8324.5|8309.5|8327.5|8312.5|8333.2|8318.2|8323.2|8308.2|3
1621939500000|2021-05-25 10:45:00|8325.5|8310.5|8327.2|8312.2|8333|8318|8325.2|8310.2|14
1621939800000|2021-05-25 10:50:00|8326.9|8311.9|8328.2|8313.2|8329|8314|8321.9|8306.9|16
1621940100000|2021-05-25 10:55:00|8328.4|8313.4|8323.7|8308.7|8334.5|8319.5|8322.4|8307.4|8
1621940400000|2021-05-25 11:00:00|8322.2|8307.2|8332.5|8317.5|8333.4|8318.4|8322.2|8307.2|15
1621940700000|2021-05-25 11:05:00|8333.6|8318.6|8327.7|8312.7|8337.5|8322.5|8327.7|8312.7|13
1621941000000|2021-05-25 11:10:00|8327.5|8312.5|8327.4|8312.4|8330.4|8315.4|8322.9|8307.9|39
1621941300000|2021-05-25 11:15:00|8325.4|8310.4|8324.6|8309.6|8327.4|8312.4|8323.7|8308.7|8
1621941600000|2021-05-25 11:20:00|8324.2|8309.2|8323.2|8308.2|8328.4|8313.4|8323.2|8308.2|5
1621941900000|2021-05-25 11:25:00|8322.9|8307.9|8327.1|8312.1|8329.2|8314.2|8322.2|8307.2|7
1621942200000|2021-05-25 11:30:00|8328.1|8313.1|8340.2|8325.2|8344.1|8329.1|8328.1|8313.1|39
1621942500000|2021-05-25 11:35:00|8339.9|8324.9|8344.2|8329.2|8345.2|8330.2|8339.9|8324.9|13
1621942800000|2021-05-25 11:40:00|8343.9|8328.9|8344.6|8329.6|8344.6|8329.6|8343.9|8328.9|7
1621943100000|2021-05-25 11:45:00|8344.2|8329.2|8354.6|8339.6|8360.1|8345.1|8341.7|8326.7|93
1621943400000|2021-05-25 11:50:00|8354.9|8339.9|8358.1|8343.1|8360.3|8345.3|8354.7|8339.7|28
1621943700000|2021-05-25 11:55:00|8357.8|8342.8|8360.3|8345.3|8362.9|8347.9|8357.8|8342.8|34
1621944000000|2021-05-25 12:00:00|8361.3|8346.3|8342.9|8327.9|8361.6|8346.6|8339.4|8324.4|57
1621944300000|2021-05-25 12:05:00|8343.4|8328.4|8331.6|8316.6|8344.6|8329.6|8328.1|8313.1|42
1621944600000|2021-05-25 12:10:00|8330.7|8315.7|8306.9|8291.9|8330.7|8315.7|8304.9|8289.9|54
1621944900000|2021-05-25 12:15:00|8307.1|8292.1|8299.1|8284.1|8308.6|8293.6|8297.7|8282.7|35
1621945200000|2021-05-25 12:20:00|8298.9|8283.9|8287.3|8272.3|8298.9|8283.9|8279.4|8264.4|53
1621945500000|2021-05-25 12:25:00|8286.3|8271.3|8286.2|8271.2|8289.8|8274.8|8278.6|8263.6|49
1621945800000|2021-05-25 12:30:00|8289.6|8274.6|8277.9|8262.9|8292.1|8277.1|8275.7|8260.7|76
1621946100000|2021-05-25 12:35:00|8277.7|8262.7|8271.2|8256.2|8281.2|8266.2|8265.2|8250.2|106
1621946400000|2021-05-25 12:40:00|8270.7|8255.7|8279.4|8264.4|8282.4|8267.4|8265.7|8250.7|63
1621946700000|2021-05-25 12:45:00|8278.4|8263.4|8279.1|8264.1|8285.4|8270.4|8277.9|8262.9|28
1621947000000|2021-05-25 12:50:00|8280.6|8265.6|8272.1|8257.1|8285.6|8270.6|8270.3|8255.3|25
1621947300000|2021-05-25 12:55:00|8272.8|8257.8|8280.9|8265.9|8288.4|8273.4|8272.8|8257.8|19
1621947600000|2021-05-25 13:00:00|8281.3|8266.3|8287.3|8272.3|8289.9|8274.9|8275.4|8260.4|54
1621947900000|2021-05-25 13:05:00|8287.6|8272.6|8274.8|8259.8|8287.8|8272.8|8271.3|8256.3|54
1621948200000|2021-05-25 13:10:00|8273.8|8258.8|8271.8|8256.8|8276.6|8261.6|8261.9|8246.9|81
1621948500000|2021-05-25 13:15:00|8271.4|8256.4|8267.4|8252.4|8278.8|8263.8|8266.1|8251.1|39
1621948800000|2021-05-25 13:20:00|8267.9|8252.9|8275.2|8260.2|8275.6|8260.6|8263.2|8248.2|47
1621949100000|2021-05-25 13:25:00|8274.9|8259.9|8267.7|8252.7|8274.9|8259.9|8262.6|8247.6|41
1621949400000|2021-05-25 13:30:00|8268.2|8253.2|8271.1|8256.1|8277.3|8262.3|8263.4|8248.4|145
1621949700000|2021-05-25 13:35:00|8270.8|8255.8|8289|8274|8295.5|8280.5|8266.6|8251.6|196
1621950000000|2021-05-25 13:40:00|8288.3|8273.3|8321.4|8306.4|8323|8308|8284.5|8269.5|215
1621950300000|2021-05-25 13:45:00|8322.4|8307.4|8347.4|8332.4|8349.2|8334.2|8321.7|8306.7|157
1621950600000|2021-05-25 13:50:00|8347.2|8332.2|8347|8332|8347.5|8332.5|8333|8318|150
1621950900000|2021-05-25 13:55:00|8346.5|8331.5|8354|8339|8356.2|8341.2|8345|8330|180
1621951200000|2021-05-25 14:00:00|8353.5|8338.5|8345.2|8330.2|8353.5|8338.5|8331.2|8316.2|183
1621951500000|2021-05-25 14:05:00|8344.8|8329.8|8333.7|8318.7|8345.3|8330.3|8329.7|8314.7|84
1621951800000|2021-05-25 14:10:00|8333.3|8318.3|8346.5|8331.5|8346.5|8331.5|8332.5|8317.5|161
1621952100000|2021-05-25 14:15:00|8349|8334|8352.9|8337.9|8353|8338|8336.7|8321.7|149
1621952400000|2021-05-25 14:20:00|8352.5|8337.5|8351.7|8336.7|8352.5|8337.5|8343.5|8328.5|102
1621952700000|2021-05-25 14:25:00|8351.8|8336.8|8364|8349|8367.2|8352.2|8351.8|8336.8|205
1621953000000|2021-05-25 14:30:00|8363.7|8348.7|8353.2|8338.2|8367.5|8352.5|8352.7|8337.7|98
1621953300000|2021-05-25 14:35:00|8352.3|8337.3|8341.8|8326.8|8353.7|8338.7|8334|8319|157
1621953600000|2021-05-25 14:40:00|8347|8332|8347.8|8332.8|8347.8|8332.8|8334.2|8319.2|99
1621953900000|2021-05-25 14:45:00|8348|8333|8367.5|8352.5|8369.2|8354.2|8348|8333|137
1621954200000|2021-05-25 14:50:00|8366.8|8351.8|8357.8|8342.8|8366.8|8351.8|8353.8|8338.8|136
1621954500000|2021-05-25 14:55:00|8357.6|8342.6|8347.1|8332.1|8357.6|8342.6|8340.1|8325.1|107
1621954800000|2021-05-25 15:00:00|8347.3|8332.3|8347.5|8332.5|8354.8|8339.8|8347.3|8332.3|86
1621955100000|2021-05-25 15:05:00|8348|8333|8348.6|8333.6|8358|8343|8344.3|8329.3|121
1621955400000|2021-05-25 15:10:00|8348.5|8333.5|8348.7|8333.7|8353.5|8338.5|8345.7|8330.7|138
1621955700000|2021-05-25 15:15:00|8348.8|8333.8|8313.2|8298.2|8350.2|8335.2|8293.7|8278.7|384
1621956000000|2021-05-25 15:20:00|8311.3|8296.3|8310.2|8295.2|8312.3|8297.3|8299.3|8284.3|148
1621956300000|2021-05-25 15:25:00|8310.8|8295.8|8311.2|8296.2|8313.2|8298.2|8300.3|8285.3|145
1621956600000|2021-05-25 15:30:00|8310.8|8295.8|8307.5|8292.5|8319.5|8304.5|8302.3|8287.3|102
1621956900000|2021-05-25 15:35:00|8306.8|8291.8|8319.5|8304.5|8328.9|8313.9|8300.2|8285.2|117
1621957200000|2021-05-25 15:40:00|8319.2|8304.2|8320.5|8305.5|8326|8311|8312.9|8297.9|50
1621957500000|2021-05-25 15:45:00|8320.2|8305.2|8339.4|8324.4|8339.4|8324.4|8319.7|8304.7|99
1621957800000|2021-05-25 15:50:00|8339.5|8324.5|8337.3|8322.3|8339.8|8324.8|8327.2|8312.2|64
1621958100000|2021-05-25 15:55:00|8337|8322|8338.7|8323.7|8343.7|8328.7|8334.3|8319.3|56
1621958400000|2021-05-25 16:00:00|8338.3|8323.3|8332.7|8317.7|8343.2|8328.2|8329.2|8314.2|77
1621958700000|2021-05-25 16:05:00|8332.4|8317.4|8334.2|8319.2|8336.3|8321.3|8326.2|8311.2|48
1621959000000|2021-05-25 16:10:00|8333.5|8318.5|8325.7|8310.7|8334.7|8319.7|8324.7|8309.7|30
1621959300000|2021-05-25 16:15:00|8325.8|8310.8|8315|8300|8327.2|8312.2|8314.5|8299.5|59
1621959600000|2021-05-25 16:20:00|8318.2|8303.2|8322.7|8307.7|8332.3|8317.3|8315.3|8300.3|93
1621959900000|2021-05-25 16:25:00|8322.8|8307.8|8321|8306|8327.2|8312.2|8312.3|8297.3|85
1621960200000|2021-05-25 16:30:00|8320.5|8305.5|8316.7|8301.7|8323.5|8308.5|8316.7|8301.7|20
1621960500000|2021-05-25 16:35:00|8317|8302|8312.2|8297.2|8318.3|8303.3|8308.2|8293.2|69
1621960800000|2021-05-25 16:40:00|8313.2|8298.2|8307.8|8292.8|8315.7|8300.7|8307.8|8292.8|30
1621961100000|2021-05-25 16:45:00|8308.2|8293.2|8316.7|8301.7|8317.7|8302.7|8304.7|8289.7|62
1621961400000|2021-05-25 16:50:00|8316|8301|8318.3|8303.3|8320|8305|8307.8|8292.8|80
1621961700000|2021-05-25 16:55:00|8319.5|8304.5|8324.7|8309.7|8326.7|8311.7|8319.3|8304.3|30
1621962000000|2021-05-25 17:00:00|8325.7|8310.7|8307.2|8292.2|8328.4|8313.4|8307.2|8292.2|22
1621962300000|2021-05-25 17:05:00|8306.9|8291.9|8305.9|8290.9|8309.9|8294.9|8305.4|8290.4|53
1621962600000|2021-05-25 17:10:00|8307.4|8292.4|8304.2|8289.2|8307.4|8292.4|8303.4|8288.4|25
1621962900000|2021-05-25 17:15:00|8304.4|8289.4|8299.4|8284.4|8307.2|8292.2|8298.9|8283.9|48
1621963200000|2021-05-25 17:20:00|8298.9|8283.9|8299.7|8284.7|8305.7|8290.7|8298.9|8283.9|55
1621963500000|2021-05-25 17:25:00|8300.4|8285.4|8297.4|8282.4|8301.2|8286.2|8297.4|8282.4|26
1621963800000|2021-05-25 17:30:00|8298.2|8283.2|8298.2|8283.2|8303.7|8288.7|8296.9|8281.9|80
1621964100000|2021-05-25 17:35:00|8298.9|8283.9|8297.4|8282.4|8301|8286|8296.9|8281.9|29
1621964400000|2021-05-25 17:40:00|8298|8283|8303.2|8288.2|8307.7|8292.7|8297.9|8282.9|52
1621964700000|2021-05-25 17:45:00|8303|8288|8304.9|8289.9|8306.7|8291.7|8301.4|8286.4|59
1621965000000|2021-05-25 17:50:00|8304.7|8289.7|8305.7|8290.7|8314.9|8299.9|8300.4|8285.4|57
1621965300000|2021-05-25 17:55:00|8306.2|8291.2|8299.4|8284.4|8309.5|8294.5|8299.4|8284.4|66
1621965600000|2021-05-25 18:00:00|8298.7|8283.7|8299.1|8284.1|8301.2|8286.2|8295.7|8280.7|77
1621965900000|2021-05-25 18:05:00|8298.4|8283.4|8298.6|8283.6|8304.4|8289.4|8290.2|8275.2|105
1621966200000|2021-05-25 18:10:00|8299.6|8284.6|8290.1|8275.1|8308.9|8293.9|8286.9|8271.9|837
1621966500000|2021-05-25 18:15:00|8290.2|8275.2|8289.2|8274.2|8298.2|8283.2|8287.9|8272.9|119
1621990800000|2021-05-26 01:00:00|8287.6|8272.6|8295.1|8280.1|8298.2|8283.2|8287.6|8272.6|32
1621991100000|2021-05-26 01:05:00|8298.1|8283.1|8295.9|8280.9|8302.1|8287.1|8295.9|8280.9|23
1621991400000|2021-05-26 01:10:00|8295.4|8280.4|8295.9|8280.9|8295.9|8280.9|8294.1|8279.1|1
1621991700000|2021-05-26 01:15:00|8295.1|8280.1|8301.2|8286.2|8301.7|8286.7|8295.1|8280.1|3
1621992000000|2021-05-26 01:20:00|8301.4|8286.4|8299.4|8284.4|8307.1|8292.1|8292.9|8277.9|23
1621992300000|2021-05-26 01:25:00|8299.6|8284.6|8300.6|8285.6|8308.4|8288.1|8299.6|8280.7|5
1621992600000|2021-05-26 01:30:00|8299.9|8284.9|8305.9|8280.9|8305.9|8284.9|8299.9|8280.2|0
1621993200000|2021-05-26 01:40:00|8301.2|8286.2|8301.4|8286.4|8301.4|8286.4|8301.2|8286.2|0
1621993500000|2021-05-26 01:45:00|8301.1|8286.1|8302.7|8287.7|8302.7|8287.7|8299.7|8284.7|0
1621993800000|2021-05-26 01:50:00|8303.1|8288.1|8304.9|8289.9|8304.9|8289.9|8303.1|8288.1|1
1621994100000|2021-05-26 01:55:00|8304.6|8289.6|8302.1|8287.1|8304.6|8289.6|8302.1|8287.1|3
1621994400000|2021-05-26 02:00:00|8299.1|8284.1|8301.2|8286.2|8301.9|8286.9|8298.6|8283.6|15
1621994700000|2021-05-26 02:05:00|8301.7|8286.7|8301.9|8286.9|8301.9|8286.9|8301.6|8286.6|1
1621995000000|2021-05-26 02:10:00|8299.2|8284.2|8299.3|8284.3|8299.3|8284.3|8299.2|8284.2|13
1621995300000|2021-05-26 02:15:00|8299.1|8284.1|8299.8|8284.8|8303.6|8288.6|8298.9|8283.9|5
1621995600000|2021-05-26 02:20:00|8299.4|8284.4|8299.4|8284.4|8299.4|8284.4|8299.4|8284.4|0
1621995900000|2021-05-26 02:25:00|8299.3|8284.3|8298.9|8283.9|8299.3|8284.3|8298.1|8283.1|25
1621996200000|2021-05-26 02:30:00|8298.8|8283.8|8298.6|8283.6|8298.9|8283.9|8298.3|8283.3|14
1621996500000|2021-05-26 02:35:00|8298.4|8283.4|8298.6|8283.6|8298.6|8283.6|8298.4|8283.4|0
1621996800000|2021-05-26 02:40:00|8300.6|8285.6|8297.9|8282.9|8301.6|8286.6|8297.8|8282.8|4
1621997100000|2021-05-26 02:45:00|8297.8|8282.8|8297.9|8282.9|8299.9|8284.9|8295.9|8280.9|2
1621997400000|2021-05-26 02:50:00|8298.9|8283.9|8293.4|8278.4|8299.4|8284.4|8292.3|8277.3|7
1621997700000|2021-05-26 02:55:00|8293.6|8278.6|8317.7|8280.2|8317.7|8283.9|8293.6|8274.2|9
1621998000000|2021-05-26 03:00:00|8318.3|8280.8|8301.8|8286.8|8320.2|8288.9|8298.3|8278.2|19
1621998300000|2021-05-26 03:05:00|8302.3|8287.3|8304.1|8289.1|8304.1|8289.1|8302.3|8287.3|0
1621998600000|2021-05-26 03:10:00|8304.4|8289.4|8304.1|8289.1|8304.6|8289.6|8304.1|8289.1|0
1621998900000|2021-05-26 03:15:00|8303.6|8288.6|8301.6|8286.6|8303.6|8288.6|8301.6|8286.6|2
1621999200000|2021-05-26 03:20:00|8301.4|8286.4|8304.4|8289.4|8311.4|8289.4|8301.4|8286.4|2
1621999500000|2021-05-26 03:25:00|8304.1|8289.1|8303.9|8288.9|8304.9|8289.9|8303.4|8288.4|2
1621999800000|2021-05-26 03:30:00|8304.3|8289.3|8308.1|8293.1|8308.1|8293.1|8304.3|8289.3|12
1622000100000|2021-05-26 03:35:00|8308|8293|8311.5|8296.5|8311.5|8296.5|8308|8293|0
1622000400000|2021-05-26 03:40:00|8311.3|8296.3|8314.1|8299.1|8314.1|8299.1|8311.3|8296.3|5
1622000700000|2021-05-26 03:45:00|8314.3|8299.3|8312|8297|8314.3|8299.3|8310|8295|13
1622001000000|2021-05-26 03:50:00|8311.8|8296.8|8313|8298|8313|8298|8311.8|8296.8|1
1622001300000|2021-05-26 03:55:00|8312|8297|8312|8297|8312|8297|8312|8297|1
1622001600000|2021-05-26 04:00:00|8311.8|8296.8|8313.3|8298.3|8313.3|8298.3|8311.8|8296.8|1
1622002500000|2021-05-26 04:15:00|8313|8298|8312.1|8297.1|8313|8298|8312.1|8297.1|0
1622003100000|2021-05-26 04:25:00|8312.6|8297.6|8312.8|8297.8|8312.8|8297.8|8312.6|8297.6|1
1622004000000|2021-05-26 04:40:00|8312.6|8297.6|8312.6|8297.6|8312.6|8297.6|8312.6|8297.6|0
1622004300000|2021-05-26 04:45:00|8312.5|8297.5|8312.5|8297.5|8312.5|8297.5|8312.1|8297.1|0
1622004600000|2021-05-26 04:50:00|8312.1|8297.1|8312.6|8297.6|8312.6|8297.6|8312.1|8297.1|0
1622004900000|2021-05-26 04:55:00|8317.6|8302.6|8321|8306|8321|8306|8317.6|8302.6|22
1622005200000|2021-05-26 05:00:00|8321.3|8306.3|8321.5|8306.5|8321.5|8306.5|8321.3|8306.3|0
1622005500000|2021-05-26 05:05:00|8321.6|8306.6|8323.3|8308.3|8323.3|8308.3|8321.6|8306.6|11
1622005800000|2021-05-26 05:10:00|||||||||1
1622006100000|2021-05-26 05:15:00|||||||||11
1622006400000|2021-05-26 05:20:00|8323.8|8308.8|8323.8|8308.8|8323.8|8308.8|8323.8|8308.8|0
1622006700000|2021-05-26 05:25:00|8324|8309|8324.5|8309.5|8324.5|8309.5|8324|8309|0
1622007000000|2021-05-26 05:30:00|8325|8310|8311.7|8296.7|8328.1|8313.1|8310.7|8295.7|16
1622007300000|2021-05-26 05:35:00|8311.8|8296.8|8307.3|8292.3|8311.8|8296.8|8307|8292|1
1622007600000|2021-05-26 05:40:00|8308.7|8293.7|8317.7|8302.7|8317.7|8302.7|8308.7|8293.7|4
1622007900000|2021-05-26 05:45:00|8317.5|8302.5|8316.5|8301.5|8317.5|8302.5|8316.5|8301.5|3
1622008200000|2021-05-26 05:50:00|8317.8|8302.8|8318.5|8303.5|8318.5|8303.5|8317.8|8302.8|6
1622008500000|2021-05-26 05:55:00|8316.2|8301.2|8295.7|8280.7|8316.2|8301.2|8295.7|8280.7|25
1622008800000|2021-05-26 06:00:00|8296|8281|8296.7|8281.7|8305.2|8290.2|8292.5|8277.5|33
1622009100000|2021-05-26 06:05:00|8296.3|8281.3|8290.7|8275.7|8297.5|8282.5|8290.5|8275.5|13
1622009400000|2021-05-26 06:10:00|8291.3|8276.3|8291.7|8276.7|8292.7|8277.7|8291.3|8276.3|1
1622009700000|2021-05-26 06:15:00|8292|8277|8301.7|8276.7|8302.3|8287.3|8292|8276.7|18
1622010000000|2021-05-26 06:20:00|8301|8276|8293|8278|8301|8281|8293|8275.3|2
1622010300000|2021-05-26 06:25:00|8292.8|8277.8|8296.4|8281.4|8296.5|8281.5|8292.5|8277.5|6
1622010600000|2021-05-26 06:30:00|8296.7|8281.7|8298.2|8283.2|8298.2|8283.2|8295.7|8280.7|8
1622010900000|2021-05-26 06:35:00|8299|8284|8303.5|8288.5|8303.5|8288.5|8299|8284|5
1622011200000|2021-05-26 06:40:00|8303.9|8288.9|8301|8286|8305|8290|8299.9|8284.9|1
1622011500000|2021-05-26 06:45:00|8300.7|8285.7|8301.9|8286.9|8302.7|8287.7|8300.5|8285.5|2
1622011800000|2021-05-26 06:50:00|8301.5|8286.5|8302.2|8287.2|8302.2|8287.2|8301.5|8286.5|0
1622012100000|2021-05-26 06:55:00|8302.5|8287.5|8301|8286|8304.2|8289.2|8300.1|8285.1|10
1622012400000|2021-05-26 07:00:00|8300.4|8285.4|8304.5|8289.5|8305.9|8290.9|8300.4|8285.4|9
1622012700000|2021-05-26 07:05:00|8305|8290|8301.4|8286.4|8305.5|8290.5|8300.9|8285.9|9
1622013000000|2021-05-26 07:10:00|8301|8286|8300.4|8285.4|8301.5|8286.5|8298.6|8283.6|19
1622013300000|2021-05-26 07:15:00|8300.7|8285.7|8299.2|8284.2|8301|8286|8299.1|8284.1|10
1622013600000|2021-05-26 07:20:00|8298.9|8283.9|8298.1|8283.1|8298.9|8283.9|8298.1|8283.1|0
1622013900000|2021-05-26 07:25:00|8298.9|8283.9|8305.5|8290.5|8305.5|8290.5|8298.9|8283.9|17
1622014200000|2021-05-26 07:30:00|8306|8291|8304.1|8289.1|8309.9|8294.9|8303.7|8288.7|5
1622014500000|2021-05-26 07:35:00|8307.4|8292.4|8314.4|8299.4|8314.7|8299.7|8307.4|8292.4|30
1622014800000|2021-05-26 07:40:00|8314.9|8299.9|8316.2|8301.2|8316.2|8301.2|8314.9|8299.9|0
1622015100000|2021-05-26 07:45:00|8316.4|8301.4|8314.9|8299.9|8319.7|8304.7|8314.9|8299.9|9
1622015400000|2021-05-26 07:50:00|8314.2|8299.2|8307.4|8292.4|8315.1|8300.1|8307.1|8292.1|13
1622015700000|2021-05-26 07:55:00|8307.1|8292.1|8305.4|8290.4|8307.1|8292.1|8304.7|8289.7|1
1622016000000|2021-05-26 08:00:00|8305.1|8290.1|8312.9|8297.9|8312.9|8297.9|8304.4|8289.4|6
1622016300000|2021-05-26 08:05:00|8313.2|8298.2|8315.4|8300.4|8317.1|8302.1|8313.2|8298.2|3
1622016600000|2021-05-26 08:10:00|8314.6|8299.6|8316.4|8301.4|8316.4|8301.4|8314.6|8299.6|0
1622016900000|2021-05-26 08:15:00|8316.1|8301.1|8315.2|8300.2|8316.4|8301.4|8302.2|8287.2|45
1622017200000|2021-05-26 08:20:00|8315.6|8300.6|8313.7|8298.7|8316.1|8301.1|8308.1|8293.1|25
1622017500000|2021-05-26 08:25:00|8314.2|8299.2|8313.1|8298.1|8314.4|8299.4|8312.4|8297.4|1
1622017800000|2021-05-26 08:30:00|8311.4|8296.4|8315.9|8300.9|8315.9|8300.9|8310.7|8295.7|6
1622018100000|2021-05-26 08:35:00|8316.2|8301.2|8312.2|8297.2|8317.4|8302.4|8310.1|8295.1|6
1622018400000|2021-05-26 08:40:00|8314.9|8299.9|8308.2|8293.2|8314.9|8299.9|8308.2|8293.2|2
1622018700000|2021-05-26 08:45:00|8307.7|8292.7|8308.4|8293.4|8308.4|8293.4|8303.4|8288.4|3
1622019000000|2021-05-26 08:50:00|8308.7|8293.7|8308.3|8293.3|8308.7|8293.7|8307.4|8292.4|0
1622019300000|2021-05-26 08:55:00|8309.3|8294.3|8309.3|8294.3|8309.3|8294.3|8309.3|8294.3|5
1622019600000|2021-05-26 09:00:00|8308.9|8293.9|8305.1|8290.1|8308.9|8293.9|8305.1|8290.1|6
1622019900000|2021-05-26 09:05:00|8304.9|8289.9|8308.9|8293.9|8309.6|8294.6|8304.9|8289.9|3
1622020200000|2021-05-26 09:10:00|8309.2|8294.2|8304.8|8289.8|8309.6|8294.6|8304.4|8289.4|4
1622020500000|2021-05-26 09:15:00|8305.4|8290.4|8303.8|8288.8|8305.4|8290.4|8302.7|8287.7|0
1622020800000|2021-05-26 09:20:00|8305.1|8290.1|8309.1|8294.1|8309.1|8294.1|8305.1|8290.1|1
1622021100000|2021-05-26 09:25:00|8309.6|8294.6|8305.4|8290.4|8309.6|8294.6|8305.4|8290.4|3
1622021400000|2021-05-26 09:30:00|8305.3|8290.3|8301.4|8286.4|8305.4|8290.4|8301.4|8286.4|8
1622021700000|2021-05-26 09:35:00|8300.9|8285.9|8300.8|8285.8|8300.9|8285.9|8300.8|8285.8|1
1622022300000|2021-05-26 09:45:00|8300.6|8285.6|8300.6|8285.6|8300.6|8285.6|8300.6|8285.6|0
1622022900000|2021-05-26 09:55:00|8300.3|8285.3|8292.9|8277.9|8300.3|8285.3|8292.9|8277.9|3
1622023200000|2021-05-26 10:00:00|8292.4|8277.4|8290.6|8275.6|8292.4|8277.4|8287.3|8272.3|9
1622023500000|2021-05-26 10:05:00|8290.3|8275.3|8293.3|8278.3|8293.3|8278.3|8287.8|8272.8|4
1622023800000|2021-05-26 10:10:00|8291.9|8276.9|8288.9|8273.9|8292.1|8277.1|8288.9|8273.9|2
1622024100000|2021-05-26 10:15:00|8288.6|8273.6|8286.5|8271.5|8289.3|8274.3|8286.5|8271.5|0
1622024400000|2021-05-26 10:20:00|8287.5|8272.5|8279.3|8264.3|8288|8273|8276|8261|64
1622024700000|2021-05-26 10:25:00|8281.9|8266.9|8282.1|8267.1|8282.8|8267.8|8277.8|8262.8|6
1622025000000|2021-05-26 10:30:00|8282.4|8267.4|8287.8|8272.8|8293.5|8278.5|8282.4|8267.4|15
1622025300000|2021-05-26 10:35:00|8287.3|8272.3|8288.1|8273.1|8288.1|8273.1|8286.3|8271.3|2
1622025600000|2021-05-26 10:40:00|8288.5|8273.5|8303.3|8288.3|8303.3|8288.3|8288.5|8273.5|14
1622025900000|2021-05-26 10:45:00|8303|8288|8308.5|8293.5|8309.3|8294.3|8299.6|8284.6|12
1622026200000|2021-05-26 10:50:00|8312.6|8297.6|8314|8299|8314|8299|8303.5|8288.5|10
1622026500000|2021-05-26 10:55:00|8312.7|8297.7|8303|8288|8312.7|8297.7|8300.3|8285.3|8
1622026800000|2021-05-26 11:00:00|8305.8|8290.8|8297.1|8282.1|8306.1|8291.1|8295.1|8280.1|5
1622027100000|2021-05-26 11:05:00|8296.8|8281.8|8295.5|8280.5|8296.8|8281.8|8293|8278|2
1622027400000|2021-05-26 11:10:00|8295.2|8280.2|8293|8278|8295.2|8280.2|8288.3|8273.3|6
1622027700000|2021-05-26 11:15:00|8293.3|8278.3|8299|8284|8299.8|8284.8|8293.3|8278.3|5
1622028000000|2021-05-26 11:20:00|8300.5|8285.5|8296.2|8281.2|8301.7|8286.7|8296.2|8281.2|5
1622028300000|2021-05-26 11:25:00|8295.5|8280.5|8295.3|8280.3|8296.3|8281.3|8295.3|8280.3|0
1622028600000|2021-05-26 11:30:00|8295|8280|8291.5|8276.5|8295|8280|8291|8276|5
1622028900000|2021-05-26 11:35:00|8291.8|8276.8|8298.6|8283.6|8298.6|8283.6|8291.5|8276.5|11
1622029200000|2021-05-26 11:40:00|8299|8284|8305.6|8290.6|8305.6|8290.6|8299|8284|5
1622029500000|2021-05-26 11:45:00|8305.3|8290.3|8296.1|8281.1|8305.3|8290.3|8294.1|8279.1|17
1622029800000|2021-05-26 11:50:00|8295.2|8280.2|8282|8267|8295.2|8280.2|8281.8|8266.8|18
1622030100000|2021-05-26 11:55:00|8282.3|8267.3|8288|8273|8288|8273|8282.3|8267.3|6
1622030400000|2021-05-26 12:00:00|8289.2|8274.2|8276.7|8261.7|8289.2|8274.2|8276|8261|36
1622030700000|2021-05-26 12:05:00|8275.7|8260.7|8274.8|8259.8|8276.5|8261.5|8271.2|8256.2|92
1622031000000|2021-05-26 12:10:00|8275.3|8260.3|8283.7|8268.7|8288.5|8273.5|8271.2|8256.2|71
1622031300000|2021-05-26 12:15:00|8282.7|8267.7|8282.2|8267.2|8282.7|8267.7|8276.2|8261.2|17
1622031600000|2021-05-26 12:20:00|8282.5|8267.5|8292|8277|8292|8277|8279.2|8264.2|31
1622031900000|2021-05-26 12:25:00|8293.5|8278.5|8295.2|8280.2|8297.5|8282.5|8286.7|8271.7|22
1622032200000|2021-05-26 12:30:00|8295.5|8280.5|8297|8282|8299.3|8284.3|8289.7|8274.7|26
1622032500000|2021-05-26 12:35:00|8296.7|8281.7|8305.3|8290.3|8315.8|8300.8|8296.7|8281.7|80
1622032800000|2021-05-26 12:40:00|8303.3|8288.3|8320.1|8305.1|8320.1|8305.1|8299.2|8284.2|32
1622033100000|2021-05-26 12:45:00|8318.8|8303.8|8312.8|8297.8|8323.6|8308.6|8312.3|8297.3|38
1622033400000|2021-05-26 12:50:00|8313|8298|8325|8310|8325.7|8310.7|8306|8291|43
1622033700000|2021-05-26 12:55:00|8323|8308|8311.2|8296.2|8328.3|8313.3|8301.9|8286.9|78
1622034000000|2021-05-26 13:00:00|8311.4|8296.4|8310.9|8295.9|8330.4|8315.4|8309.2|8294.2|87
1622034300000|2021-05-26 13:05:00|8311.5|8296.5|8305.5|8290.5|8312.2|8297.2|8296.7|8281.7|62
1622034600000|2021-05-26 13:10:00|8306.5|8291.5|8306|8291|8308.5|8293.5|8301.2|8286.2|62
1622034900000|2021-05-26 13:15:00|8305.7|8290.7|8304.7|8289.7|8305.7|8290.7|8299.2|8284.2|28
1622035200000|2021-05-26 13:20:00|8305|8290|8294.2|8279.2|8305|8290|8290.9|8275.9|13
1622035500000|2021-05-26 13:25:00|8294.5|8279.5|8280.3|8265.3|8296.7|8281.7|8279.3|8264.3|95
1622035800000|2021-05-26 13:30:00|8279.9|8264.9|8255.1|8240.1|8279.9|8264.9|8249.4|8234.4|274
1622036100000|2021-05-26 13:35:00|8254.7|8239.7|8249.4|8234.4|8254.9|8239.9|8242.7|8227.7|145
1622036400000|2021-05-26 13:40:00|8249.9|8234.9|8256.6|8241.6|8263.3|8248.3|8245.1|8230.1|97
1622036700000|2021-05-26 13:45:00|8256.4|8241.4|8250.8|8235.8|8268.9|8253.9|8249.8|8234.8|83
1622037000000|2021-05-26 13:50:00|8250.6|8235.6|8223.2|8208.2|8250.6|8235.6|8219.8|8204.8|332
1622037300000|2021-05-26 13:55:00|8222.3|8207.3|8224.4|8209.4|8234.4|8219.4|8218.7|8203.7|86
1622037600000|2021-05-26 14:00:00|8223.9|8208.9|8210.1|8195.1|8224.2|8209.2|8208.1|8193.1|141
1622037900000|2021-05-26 14:05:00|8211.4|8196.4|8210.7|8195.7|8217.1|8202.1|8208.6|8193.6|78
1622038200000|2021-05-26 14:10:00|8211.4|8196.4|8231.2|8216.2|8233.7|8218.7|8211.4|8196.4|90
1622038500000|2021-05-26 14:15:00|8230.7|8215.7|8229.6|8214.6|8238.9|8223.9|8226.6|8211.6|97
1622038800000|2021-05-26 14:20:00|8229.9|8214.9|8237.9|8222.9|8241.1|8226.1|8228.9|8213.9|91
1622039100000|2021-05-26 14:25:00|8237.6|8222.6|8243.9|8228.9|8255.7|8240.7|8232.1|8217.1|77
1622039400000|2021-05-26 14:30:00|8243.2|8228.2|8265.6|8250.6|8265.6|8250.6|8239.2|8224.2|153
1622039700000|2021-05-26 14:35:00|8265.3|8250.3|8269.6|8254.6|8274.1|8259.1|8248.4|8233.4|90
1622040000000|2021-05-26 14:40:00|8269.2|8254.2|8260.9|8245.9|8274.9|8259.9|8258.9|8243.9|90
1622040300000|2021-05-26 14:45:00|8262.2|8247.2|8275.4|8260.4|8279.2|8264.2|8262.2|8247.2|62
1622040600000|2021-05-26 14:50:00|8277.7|8262.7|8265.6|8250.6|8279.6|8264.6|8265.2|8250.2|94
1622040900000|2021-05-26 14:55:00|8265.2|8250.2|8273.4|8258.4|8275.6|8260.6|8263.3|8248.3|58
1622041200000|2021-05-26 15:00:00|8275.4|8260.4|8272.4|8257.4|8277.9|8262.9|8267.3|8252.3|80
1622041500000|2021-05-26 15:05:00|8272.1|8257.1|8278.4|8263.4|8278.9|8263.9|8267.6|8252.6|89
1622041800000|2021-05-26 15:10:00|8277.9|8262.9|8291.8|8276.8|8292.3|8277.3|8275.3|8260.3|89
1622042100000|2021-05-26 15:15:00|8291.4|8276.4|8286.1|8271.1|8292.9|8277.9|8283.8|8268.8|93
1622042400000|2021-05-26 15:20:00|8285.6|8270.6|8282.9|8267.9|8288.4|8273.4|8278.6|8263.6|60
1622042700000|2021-05-26 15:25:00|8283.4|8268.4|8274.3|8259.3|8283.4|8268.4|8270.9|8255.9|72
1622043000000|2021-05-26 15:30:00|8273.6|8258.6|8272.3|8257.3|8278.1|8263.1|8266.3|8251.3|68
1622043300000|2021-05-26 15:35:00|8271|8256|8283.8|8268.8|8285|8270|8263.8|8248.8|48
1622043600000|2021-05-26 15:40:00|8284.8|8269.8|8286.5|8271.5|8288.5|8273.5|8278.5|8263.5|64
1622043900000|2021-05-26 15:45:00|8286.2|8271.2|8280.7|8265.7|8289.3|8274.3|8280.3|8265.3|26
1622044200000|2021-05-26 15:50:00|8280.3|8265.3|8279|8264|8283.2|8268.2|8273.5|8258.5|28
1622044500000|2021-05-26 15:55:00|8279.8|8264.8|8283.7|8268.7|8283.7|8268.7|8268.8|8253.8|28
1622044800000|2021-05-26 16:00:00|8285.3|8270.3|8288.5|8273.5|8292.3|8277.3|8284.3|8269.3|85
1622045100000|2021-05-26 16:05:00|8288.2|8273.2|8295|8280|8296.5|8281.5|8283.3|8268.3|75
1622045400000|2021-05-26 16:10:00|8295.3|8280.3|8294.5|8279.5|8297|8282|8287|8272|66
1622045700000|2021-05-26 16:15:00|8294.7|8279.7|8299.8|8284.8|8303|8288|8294.3|8279.3|54
1622046000000|2021-05-26 16:20:00|8298.5|8283.5|8298.7|8283.7|8299.4|8284.4|8290.4|8275.4|42
1622046300000|2021-05-26 16:25:00|8298.9|8283.9|8302.7|8287.7|8303.9|8288.9|8295.9|8280.9|53
1622046600000|2021-05-26 16:30:00|8302.9|8287.9|8299.9|8284.9|8304.4|8289.4|8299.4|8284.4|43
1622046900000|2021-05-26 16:35:00|8301.2|8286.2|8290.2|8275.2|8303.9|8288.9|8289.4|8274.4|66
1622047200000|2021-05-26 16:40:00|8289.9|8274.9|8284.4|8269.4|8290.4|8275.4|8283.4|8268.4|48
1622047500000|2021-05-26 16:45:00|8283.4|8268.4|8286.2|8271.2|8286.2|8271.2|8279.2|8264.2|53
1622047800000|2021-05-26 16:50:00|8281.9|8266.9|8281.2|8266.2|8288.7|8273.7|8278.2|8263.2|123
1622048100000|2021-05-26 16:55:00|8280.9|8265.9|8278.9|8263.9|8284.7|8269.7|8278.9|8263.9|48
1622048400000|2021-05-26 17:00:00|8279.9|8264.9|8279.9|8264.9|8286.7|8271.7|8279.9|8264.9|52
1622048700000|2021-05-26 17:05:00|8280.4|8265.4|8275.9|8260.9|8287.7|8272.7|8274.9|8259.9|49
1622049000000|2021-05-26 17:10:00|8275.5|8260.5|8276.7|8261.7|8278.4|8263.4|8272.9|8257.9|36
1622049300000|2021-05-26 17:15:00|8276.9|8261.9|8273.1|8258.1|8279|8264|8271.9|8256.9|38
1622049600000|2021-05-26 17:20:00|8273.4|8258.4|8277.2|8262.2|8284.2|8269.2|8273.4|8258.4|88
1622049900000|2021-05-26 17:25:00|8277.9|8262.9|8279.8|8264.8|8285.6|8270.6|8276.4|8261.4|141
1622050200000|2021-05-26 17:30:00|8280.1|8265.1|8272.6|8257.6|8280.9|8265.9|8271.2|8256.2|270
1622050500000|2021-05-26 17:35:00|8273.3|8258.3|8267.4|8252.4|8274.3|8259.3|8266.8|8251.8|102
1622050800000|2021-05-26 17:40:00|8266.1|8251.1|8269.8|8254.8|8270.5|8255.5|8262.8|8247.8|170
1622051100000|2021-05-26 17:45:00|8269.1|8254.1|8284.2|8269.2|8286.7|8271.7|8262.2|8247.2|108
1622051400000|2021-05-26 17:50:00|8284.4|8269.4|8281.5|8266.5|8285.4|8270.4|8275.1|8260.1|56
1622051700000|2021-05-26 17:55:00|8282.4|8267.4|8276.6|8261.6|8282.7|8267.7|8273.3|8258.3|38
1622052000000|2021-05-26 18:00:00|8277.3|8262.3|8286.9|8271.9|8288.6|8273.6|8277.3|8262.3|101
1622052300000|2021-05-26 18:05:00|8287.2|8272.2|8285|8270|8288.9|8273.9|8280.6|8265.6|199
1622052600000|2021-05-26 18:10:00|8284.8|8269.8|8280.1|8265.1|8287.1|8272.1|8273.5|8258.5|705
1622052900000|2021-05-26 18:15:00|8280.5|8265.5|8265.1|8250.1|8282.5|8267.5|8262.7|8247.7|158
1622077200000|2021-05-27 01:00:00|8280|8265|8256.3|8241.3|8280|8265|8254.3|8239.3|73
1622077500000|2021-05-27 01:05:00|8255.8|8240.8|8250.8|8235.8|8256.1|8241.1|8249.6|8234.6|30
1622077800000|2021-05-27 01:10:00|8250.4|8235.4|8246.8|8231.8|8250.4|8235.4|8246.6|8231.6|5
1622078100000|2021-05-27 01:15:00|8247.1|8232.1|8242.7|8227.7|8247.1|8232.1|8242.7|8227.7|17
1622078400000|2021-05-27 01:20:00|8242|8227|8248.5|8233.5|8252.2|8237.2|8238.5|8223.5|23
1622078700000|2021-05-27 01:25:00|8245.5|8230.5|8245.2|8230.2|8247.9|8232.9|8243.8|8228.8|4
1622079000000|2021-05-27 01:30:00|8245.7|8230.7|8245.2|8230.2|8245.7|8230.7|8245.2|8230.2|0
1622079300000|2021-05-27 01:35:00|8243.1|8228.1|8241.6|8226.6|8246.2|8231.2|8241.3|8226.3|23
1622079600000|2021-05-27 01:40:00|8241.8|8226.8|8240.8|8225.8|8244.6|8229.6|8239.1|8224.1|13
1622079900000|2021-05-27 01:45:00|8239.8|8224.8|8233.1|8218.1|8239.8|8224.8|8233.1|8214.4|14
1622080200000|2021-05-27 01:50:00|8231.9|8216.9|8227.2|8212.2|8231.9|8216.9|8227.2|8212.2|38
1622080500000|2021-05-27 01:55:00|8226.9|8211.9|8227.7|8212.7|8228.2|8213.2|8226.9|8211.9|8
1622080800000|2021-05-27 02:00:00|8227.9|8212.9|8227.4|8212.4|8230.7|8215.7|8227.4|8212.4|7
1622081100000|2021-05-27 02:05:00|8226.7|8211.7|8240.7|8225.7|8240.7|8225.7|8226.7|8211.7|37
1622081400000|2021-05-27 02:10:00|8240.4|8225.4|8233.6|8218.6|8240.4|8225.4|8228.7|8213.7|4
1622081700000|2021-05-27 02:15:00|8233.7|8218.7|8232.5|8217.5|8233.7|8218.7|8232.5|8217.5|0
1622082000000|2021-05-27 02:20:00|8232.9|8217.9|8233.6|8218.6|8234.6|8219.6|8232.9|8217.9|2
1622082300000|2021-05-27 02:25:00|8233.9|8218.9|8233.9|8218.9|8233.9|8218.9|8233.9|8218.9|0
1622082600000|2021-05-27 02:30:00|8233.2|8218.2|8223.6|8208.6|8233.2|8218.2|8223.6|8208.6|36
1622082900000|2021-05-27 02:35:00|8223.4|8208.4|8223.9|8208.9|8226.1|8211.1|8220.5|8205.5|32
1622083200000|2021-05-27 02:40:00|8225|8210|8225|8210|8226.2|8211.2|8225|8210|2
1622083500000|2021-05-27 02:45:00|8225.7|8210.7|8248.6|8233.6|8249.1|8234.1|8225.7|8210.7|5
1622083800000|2021-05-27 02:50:00|8248.9|8233.9|8249.4|8234.4|8249.4|8234.4|8248.6|8233.6|0
1622084100000|2021-05-27 02:55:00|8249.6|8234.6|8249.1|8234.1|8249.6|8234.6|8249.1|8234.1|0
1622084400000|2021-05-27 03:00:00|8250.1|8235.1|8249.6|8234.6|8250.1|8235.1|8249.6|8234.6|0
1622084700000|2021-05-27 03:05:00|8250|8235|8255.3|8230.3|8255.6|8235|8250|8230.3|0
1622085000000|2021-05-27 03:10:00|8251.3|8236.3|8252.6|8237.6|8255.2|8240.2|8250.9|8235.9|0
1622085600000|2021-05-27 03:20:00|8254.2|8239.2|8255.2|8240.2|8255.2|8240.2|8254.2|8239.2|0
1622085900000|2021-05-27 03:25:00|8256.2|8241.2|8258.2|8243.2|8258.6|8243.6|8256.2|8241.2|1
1622086200000|2021-05-27 03:30:00|8258.6|8243.6|8256.6|8241.6|8258.6|8243.6|8256.6|8241.6|1
1622086500000|2021-05-27 03:35:00|8257.1|8242.1|8257.1|8242.1|8257.1|8242.1|8257.1|8242.1|0
1622086800000|2021-05-27 03:40:00|8258|8243|8257.1|8242.1|8258.6|8243.6|8257.1|8242.1|0
1622087400000|2021-05-27 03:50:00|8256.8|8241.8|8256.8|8241.8|8256.8|8241.8|8256.8|8241.8|0
1622087700000|2021-05-27 03:55:00|8256.4|8241.4|8256.4|8241.4|8256.4|8241.4|8256.4|8241.4|1
1622088000000|2021-05-27 04:00:00|8257.9|8232.9|8259.5|8234.5|8259.5|8234.5|8257.8|8232.8|1
1622088300000|2021-05-27 04:05:00|8254.2|8239.2|8254|8239|8254.3|8239.3|8253.7|8238.7|1
1622088900000|2021-05-27 04:15:00|8254.2|8239.2|8254.2|8239.2|8254.2|8239.2|8254.2|8239.2|0
1622089200000|2021-05-27 04:20:00|8254.8|8239.8|8254.2|8239.2|8254.8|8239.8|8254.2|8239.2|0
1622089500000|2021-05-27 04:25:00|8254|8239|8254|8239|8254|8239|8254|8239|0
1622089800000|2021-05-27 04:30:00|8253.3|8238.3|8253.3|8238.3|8253.3|8238.3|8253.3|8238.3|0
1622090400000|2021-05-27 04:40:00|8253.5|8238.5|8258.2|8233.2|8258.2|8238.5|8252.3|8232.8|1
1622090700000|2021-05-27 04:45:00|8254.2|8239.2|8254.2|8239.2|8254.2|8239.2|8254.2|8239.2|0
1622091000000|2021-05-27 04:50:00|8254|8239|8254|8239|8254|8239|8254|8239|1
1622091300000|2021-05-27 04:55:00|8253.6|8238.6|8253.6|8238.6|8253.6|8238.6|8253.6|8238.6|0
1622091900000|2021-05-27 05:05:00|||||||||1
1622092200000|2021-05-27 05:10:00|8253.7|8238.7|8253.7|8238.7|8253.7|8238.7|8253.7|8238.7|0
1622092800000|2021-05-27 05:20:00|8253.2|8238.2|8252.8|8237.8|8253.2|8238.2|8252.8|8237.8|0
1622093100000|2021-05-27 05:25:00|8252.5|8237.5|8251.8|8236.8|8252.5|8237.5|8251.8|8236.8|1
1622093400000|2021-05-27 05:30:00|8257.2|8232.2|8245.5|8230.5|8257.2|8238.3|8245.5|8230.5|9
1622093700000|2021-05-27 05:35:00|8242.6|8227.6|8233.5|8218.5|8246.5|8231.5|8233.5|8218.5|23
1622094000000|2021-05-27 05:40:00|8234.4|8219.4|8241.2|8216.2|8247.8|8221.8|8231|8210.1|7
1622094300000|2021-05-27 05:45:00|8241|8216|8233.5|8218.5|8242.5|8224.7|8232|8215|18
1622094600000|2021-05-27 05:50:00|8234|8219|8235.7|8220.7|8236.8|8221.8|8233.8|8208.8|19
1622094900000|2021-05-27 05:55:00|8231.5|8216.5|8240.4|8215.4|8249.5|8221|8228|8206.6|19
1622095200000|2021-05-27 06:00:00|8238.8|8213.8|8238.8|8213.8|8242.8|8227|8226.1|8211.1|15
1622095500000|2021-05-27 06:05:00|8238.6|8213.6|8230.3|8215.3|8238.6|8219.1|8226|8209.9|5
1622095800000|2021-05-27 06:10:00|8229.8|8214.8|8218.4|8203.4|8238|8215.1|8218.4|8203.4|38
1622096100000|2021-05-27 06:15:00|8218.2|8203.2|8215.8|8200.8|8221.3|8206.3|8209.4|8194.4|16
1622096400000|2021-05-27 06:20:00|8216.2|8201.2|8217.5|8202.5|8217.5|8202.5|8215.8|8200.8|2
1622096700000|2021-05-27 06:25:00|8218|8203|8213|8198|8218|8203|8208.9|8193.9|6
1622097000000|2021-05-27 06:30:00|8213.3|8198.3|8213.3|8198.3|8216.5|8201.5|8211.4|8196.4|19
1622097300000|2021-05-27 06:35:00|8209|8194|8216.8|8201.8|8220.3|8205.3|8209|8194|9
1622097600000|2021-05-27 06:40:00|8217|8202|8215.3|8200.3|8217|8202|8213.8|8198.8|2
1622097900000|2021-05-27 06:45:00|8215.5|8200.5|8208.9|8193.9|8215.5|8200.5|8208.9|8193.9|6
1622098200000|2021-05-27 06:50:00|8209.6|8194.6|8206.6|8191.6|8210.1|8195.1|8206.1|8191.1|13
1622098500000|2021-05-27 06:55:00|8205.6|8190.6|8209.7|8194.7|8211.5|8196.5|8203.9|8188.9|127
1622098800000|2021-05-27 07:00:00|8210|8195|8212|8197|8212|8197|8207.4|8192.4|12
1622099100000|2021-05-27 07:05:00|8212.2|8197.2|8197.3|8182.3|8212.8|8197.8|8197.3|8182.3|108
1622099400000|2021-05-27 07:10:00|8196.8|8181.8|8199.9|8184.9|8200.4|8185.4|8196.8|8181.8|17
1622099700000|2021-05-27 07:15:00|8200.2|8185.2|8200.5|8185.5|8201.2|8186.2|8200.2|8185.2|10
1622100000000|2021-05-27 07:20:00|8200.9|8185.9|8200.9|8185.9|8202.7|8187.7|8197.6|8182.6|28
1622100300000|2021-05-27 07:25:00|8200.6|8185.6|8201.7|8186.7|8202.7|8187.7|8200.2|8185.2|10
1622100600000|2021-05-27 07:30:00|8202|8187|8201.4|8186.4|8202|8187|8198.7|8183.7|5
1622100900000|2021-05-27 07:35:00|8201.7|8186.7|8201.7|8186.7|8202|8187|8201.2|8186.2|18
1622101200000|2021-05-27 07:40:00|8202|8187|8201.7|8186.7|8202|8187|8201.2|8186.2|3
1622101500000|2021-05-27 07:45:00|8202|8187|8200.7|8185.7|8202|8187|8200.7|8185.7|5
1622101800000|2021-05-27 07:50:00|8200.9|8185.9|8201.6|8186.6|8202.1|8187.1|8200.4|8185.4|13
1622102100000|2021-05-27 07:55:00|8201.9|8186.9|8201.6|8186.6|8202.4|8187.4|8199.6|8184.6|36
1622102400000|2021-05-27 08:00:00|8201.9|8186.9|8202.7|8187.7|8202.7|8187.7|8200.9|8185.9|8
1622102700000|2021-05-27 08:05:00|8203.1|8188.1|8217|8202|8217.5|8202.5|8203.1|8188.1|13
1622103000000|2021-05-27 08:10:00|8216.7|8201.7|8213.5|8198.5|8217|8202|8213.3|8198.3|1
1622103300000|2021-05-27 08:15:00|8213|8198|8213.1|8198.1|8213.4|8198.4|8213|8198|1
1622103600000|2021-05-27 08:20:00|8212.7|8197.7|8208.9|8193.9|8212.7|8197.7|8208.6|8193.6|1
1622103900000|2021-05-27 08:25:00|8209.2|8194.2|8215.1|8200.1|8215.1|8200.1|8209.2|8194.2|2
1622104200000|2021-05-27 08:30:00|8217.1|8202.1|8211.6|8196.6|8217.1|8202.1|8209.9|8194.9|4
1622104500000|2021-05-27 08:35:00|8212.1|8197.1|8222.5|8207.5|8225.3|8210.3|8210.8|8195.8|34
1622104800000|2021-05-27 08:40:00|8222.1|8207.1|8221.8|8206.8|8230.6|8215.6|8221.8|8206.8|16
1622105100000|2021-05-27 08:45:00|8221.5|8206.5|8222.5|8207.5|8222.5|8207.5|8218.4|8203.4|3
1622105400000|2021-05-27 08:50:00|8223.5|8208.5|8221|8206|8223.5|8208.5|8221|8206|3
1622105700000|2021-05-27 08:55:00|8225.7|8210.7|8230.7|8215.7|8232.3|8217.3|8225.7|8210.7|2
1622106000000|2021-05-27 09:00:00|8231.8|8216.8|8227.2|8212.2|8231.8|8216.8|8227.2|8212.2|1
1622106300000|2021-05-27 09:05:00|8228.2|8213.2|8225.7|8210.7|8231.7|8216.7|8225.4|8210.4|8
1622106600000|2021-05-27 09:10:00|8225.9|8210.9|8230.7|8215.7|8240.1|8225.1|8223.6|8208.6|9
1622106900000|2021-05-27 09:15:00|8232.8|8217.8|8236.8|8221.8|8236.8|8221.8|8232.8|8217.8|2
1622107200000|2021-05-27 09:20:00|8235.5|8220.5|8227.7|8212.7|8235.5|8220.5|8227.7|8212.7|3
1622107500000|2021-05-27 09:25:00|8227.2|8212.2|8228.3|8213.3|8230.9|8215.9|8226.2|8211.2|11
1622107800000|2021-05-27 09:30:00|8224.6|8209.6|8218.7|8203.7|8224.6|8209.6|8218.7|8203.7|4
1622108100000|2021-05-27 09:35:00|8218.4|8203.4|8221|8206|8221|8206|8216.9|8201.9|5
1622108400000|2021-05-27 09:40:00|8222|8207|8225.1|8210.1|8226.2|8211.2|8220.9|8205.9|5
1622108700000|2021-05-27 09:45:00|8230.6|8215.6|8241.4|8226.4|8262.7|8240.4|8230.6|8215.6|96
1622109000000|2021-05-27 09:50:00|8241.1|8226.1|8243.5|8228.5|8243.5|8228.5|8239.4|8224.4|1
1622109300000|2021-05-27 09:55:00|8243.3|8228.3|8246.9|8231.9|8247.2|8232.2|8239.7|8224.7|5
1622109600000|2021-05-27 10:00:00|8246.4|8231.4|8246.7|8231.7|8249.6|8232.8|8245|8221|6
1622109900000|2021-05-27 10:05:00|8246.2|8231.2|8260.7|8245.7|8262.7|8247.7|8239.8|8224.8|16
1622110200000|2021-05-27 10:10:00|8265.2|8250.2|8272.6|8257.6|8278.8|8263.8|8263.1|8247.8|52
1622110500000|2021-05-27 10:15:00|8272.5|8257.5|8277.3|8262.3|8279.9|8264.9|8271.5|8256.5|9
1622110800000|2021-05-27 10:20:00|8275.3|8260.3|8271.3|8256.3|8276.6|8261.6|8271.3|8256.3|14
1622111100000|2021-05-27 10:25:00|8271.1|8256.1|8264.9|8249.9|8274.3|8259.3|8264.9|8249.9|16
1622111400000|2021-05-27 10:30:00|8264.6|8249.6|8264.4|8249.4|8264.6|8249.6|8262.4|8247.4|2
1622111700000|2021-05-27 10:35:00|8263.2|8248.2|8262|8247|8263.2|8248.2|8262|8247|5
1622112000000|2021-05-27 10:40:00|8260.7|8245.7|8252|8237|8260.7|8245.7|8251.5|8236.5|3
1622112300000|2021-05-27 10:45:00|8251.7|8236.7|8247.9|8232.9|8251.7|8236.7|8247.7|8232.7|3
1622112600000|2021-05-27 10:50:00|8247.2|8232.2|8253|8238|8253.6|8238.6|8246.9|8231.9|2
1622112900000|2021-05-27 10:55:00|8253.1|8238.1|8253.6|8238.6|8256.1|8241.1|8249.8|8234.8|11
1622113200000|2021-05-27 11:00:00|8254|8239|8249|8234|8257.6|8242.6|8249|8234|21
1622113500000|2021-05-27 11:05:00|8248.3|8233.3|8236.2|8221.2|8248.3|8233.3|8236|8221|19
1622113800000|2021-05-27 11:10:00|8234.4|8219.4|8241|8226|8244.2|8229.2|8229.7|8214.7|34
1622114100000|2021-05-27 11:15:00|8241.4|8226.4|8244|8229|8247.1|8232.1|8241.1|8226.1|2
1622114400000|2021-05-27 11:20:00|8243.1|8228.1|8242.7|8227.7|8243.1|8228.1|8241.2|8226.2|4
1622114700000|2021-05-27 11:25:00|8243.3|8228.3|8241.9|8226.9|8244.2|8229.2|8240.7|8225.7|5
1622115000000|2021-05-27 11:30:00|8241.6|8226.6|8240.6|8225.6|8242.4|8227.4|8240.4|8225.4|5
1622115300000|2021-05-27 11:35:00|8240.1|8225.1|8240.4|8225.4|8240.6|8225.6|8236.6|8221.6|4
1622115600000|2021-05-27 11:40:00|8240.1|8225.1|8236.5|8221.5|8240.1|8225.1|8236.5|8221.5|4
1622115900000|2021-05-27 11:45:00|8236|8221|8233.4|8218.4|8236|8221|8233.4|8218.4|8
1622116200000|2021-05-27 11:50:00|||||||||6
1622116500000|2021-05-27 11:55:00|8233.7|8218.7|8239.4|8224.4|8240.1|8225.1|8233.7|8218.7|4
1622116800000|2021-05-27 12:00:00|8238.5|8223.5|8227.3|8212.3|8240.8|8225.8|8227.3|8212.3|56
1622117100000|2021-05-27 12:05:00|8226.7|8211.7|8223.3|8208.3|8228.1|8213.1|8221.3|8206.3|34
1622117400000|2021-05-27 12:10:00|8222.4|8207.4|8220.2|8205.2|8225.3|8210.3|8220.2|8205.2|21
1622117700000|2021-05-27 12:15:00|8220.4|8205.4|8221.1|8206.1|8223|8208|8218.6|8203.6|18
1622118000000|2021-05-27 12:20:00|8219.1|8204.1|8227.4|8212.4|8227.4|8212.4|8218.8|8203.8|22
1622118300000|2021-05-27 12:25:00|8227|8212|8233.2|8218.2|8233.2|8218.2|8226.9|8211.9|8
1622118600000|2021-05-27 12:30:00|8235.9|8220.9|8266.3|8251.3|8266.3|8251.3|8232|8217|89
1622118900000|2021-05-27 12:35:00|8266.7|8251.7|8275.2|8260.2|8283.5|8268.5|8266.7|8251.7|78
1622119200000|2021-05-27 12:40:00|8273.5|8258.5|8270.1|8255.1|8282.7|8267.7|8264.6|8249.6|25
1622119500000|2021-05-27 12:45:00|8270.4|8255.4|8265.1|8250.1|8270.4|8255.4|8249.6|8234.6|42
1622119800000|2021-05-27 12:50:00|8264.8|8249.8|8255.8|8240.8|8265.1|8250.1|8249.8|8234.8|28
1622120100000|2021-05-27 12:55:00|8255.3|8240.3|8261.2|8246.2|8264|8249|8255.3|8240.3|14
1622120400000|2021-05-27 13:00:00|8261.5|8246.5|8254|8239|8264.3|8249.3|8248.8|8233.8|44
1622120700000|2021-05-27 13:05:00|8253|8238|8263.3|8248.3|8266.3|8251.3|8253|8238|35
1622121000000|2021-05-27 13:10:00|8264.9|8249.9|8274.2|8259.2|8278|8263|8259.9|8244.9|65
1622121300000|2021-05-27 13:15:00|8273.8|8258.8|8267.5|8252.5|8273.8|8258.8|8257|8242|63
1622121600000|2021-05-27 13:20:00|8267.8|8252.8|8260.7|8245.7|8271.8|8256.8|8236.5|8221.5|52
1622121900000|2021-05-27 13:25:00|8263.4|8248.4|8266.7|8251.7|8271.7|8256.7|8254.1|8239.1|76
1622122200000|2021-05-27 13:30:00|8264.7|8249.7|8286.8|8271.8|8287.4|8272.4|8256.5|8241.5|101
1622122500000|2021-05-27 13:35:00|8287.9|8272.9|8293.4|8278.4|8306.3|8291.3|8285.6|8270.6|124
1622122800000|2021-05-27 13:40:00|8293.6|8278.6|8286.2|8271.2|8294.1|8279.1|8277.5|8262.5|81
1622123100000|2021-05-27 13:45:00|8286.9|8271.9|8287.7|8272.7|8290|8275|8277.7|8262.7|99
1622123400000|2021-05-27 13:50:00|8288|8273|8282.4|8267.4|8288.5|8273.5|8280.6|8265.6|43
1622123700000|2021-05-27 13:55:00|8282.1|8267.1|8287.6|8272.6|8287.6|8272.6|8268.5|8253.5|32
1622124000000|2021-05-27 14:00:00|8286.7|8271.7|8274.7|8259.7|8287.7|8272.7|8262.2|8247.2|77
1622124300000|2021-05-27 14:05:00|8275|8260|8268.2|8253.2|8280.8|8265.8|8267|8252|70
1622124600000|2021-05-27 14:10:00|8271.7|8256.7|8250.3|8235.3|8276.3|8261.3|8250.3|8235.3|93
1622124900000|2021-05-27 14:15:00|8250.4|8235.4|8263|8248|8263.7|8248.7|8244.3|8229.3|63
1622125200000|2021-05-27 14:20:00|8262.9|8247.9|8254.6|8239.6|8263.4|8248.4|8249.2|8234.2|70
1622125500000|2021-05-27 14:25:00|8255.1|8240.1|8238.3|8223.3|8259.1|8244.1|8237.4|8222.4|120
1622125800000|2021-05-27 14:30:00|8238.1|8223.1|8226.9|8211.9|8249.3|8234.3|8224.4|8209.4|194
1622126100000|2021-05-27 14:35:00|8226.6|8211.6|8227.3|8212.3|8229.8|8214.8|8213.7|8198.7|143
1622126400000|2021-05-27 14:40:00|8227.9|8212.9|8227|8212|8233.8|8218.8|8223.6|8208.6|78
1622126700000|2021-05-27 14:45:00|8227.2|8212.2|8255.4|8240.4|8256.6|8241.6|8227.2|8212.2|82
1622127000000|2021-05-27 14:50:00|8254.9|8239.9|8265.1|8250.1|8266.8|8251.8|8248.6|8233.6|89
1622127300000|2021-05-27 14:55:00|8265.4|8250.4|8278.3|8263.3|8279.2|8264.2|8263.6|8248.6|90
1622127600000|2021-05-27 15:00:00|8278.2|8263.2|8290|8275|8291|8276|8274.5|8259.5|98
1622127900000|2021-05-27 15:05:00|8290.3|8275.3|8284.1|8269.1|8294.5|8279.5|8276.5|8261.5|95
1622128200000|2021-05-27 15:10:00|8284.7|8269.7|8253.2|8238.2|8285.1|8270.1|8253.2|8238.2|49
1622128500000|2021-05-27 15:15:00|8253.5|8238.5|8253.4|8238.4|8263.8|8248.8|8253.4|8238.4|41
1622128800000|2021-05-27 15:20:00|8254.7|8239.7|8248.4|8233.4|8255.4|8240.4|8248.3|8233.3|58
1622129100000|2021-05-27 15:25:00|8249.6|8234.6|8238.5|8223.5|8251.2|8236.2|8238.5|8223.5|52
1622129400000|2021-05-27 15:30:00|8238.1|8223.1|8238.4|8223.4|8244.5|8229.5|8233.5|8218.5|46
1622129700000|2021-05-27 15:35:00|8238.1|8223.1|8228.3|8213.3|8238.4|8223.4|8228.3|8213.3|134
1622130000000|2021-05-27 15:40:00|8227.1|8212.1|8227.3|8212.3|8231.2|8216.2|8226.4|8211.4|94
1622130300000|2021-05-27 15:45:00|8227|8212|8227.3|8212.3|8233.1|8218.1|8223.8|8208.8|107
1622130600000|2021-05-27 15:50:00|8226.7|8211.7|8236.3|8221.3|8236.3|8221.3|8225.7|8210.7|37
1622130900000|2021-05-27 15:55:00|8236|8221|8241.6|8226.6|8248.4|8233.4|8235.8|8220.8|48
1622131200000|2021-05-27 16:00:00|8242.1|8227.1|8245.4|8230.4|8250.7|8235.7|8241.4|8226.4|332
1622131500000|2021-05-27 16:05:00|8245.6|8230.6|8243.6|8228.6|8247.4|8232.4|8243.3|8228.3|44
1622131800000|2021-05-27 16:10:00|8243.1|8228.1|8247.1|8232.1|8248.1|8233.1|8241.1|8226.1|42
1622132100000|2021-05-27 16:15:00|8245.4|8230.4|8248|8233|8248|8233|8241.9|8226.9|23
1622132400000|2021-05-27 16:20:00|8246|8231|8251.3|8236.3|8251.7|8236.7|8246|8231|38
1622132700000|2021-05-27 16:25:00|8252.2|8237.2|8258|8243|8259.6|8244.6|8249.7|8234.7|54
1622133000000|2021-05-27 16:30:00|8257.4|8242.4|8257.2|8242.2|8260.9|8245.9|8247.5|8232.5|39
1622133300000|2021-05-27 16:35:00|8256.2|8241.2|8259.4|8244.4|8259.4|8244.4|8255.5|8240.5|20
1622133600000|2021-05-27 16:40:00|8259.7|8244.7|8259.9|8244.9|8259.9|8244.9|8256.7|8241.7|30
1622133900000|2021-05-27 16:45:00|8259.2|8244.2|8266.1|8251.1|8266.1|8251.1|8252.4|8237.4|73
1622134200000|2021-05-27 16:50:00|8265.7|8250.7|8269.9|8254.9|8270.7|8255.7|8265.2|8250.2|112
1622134500000|2021-05-27 16:55:00|8269.1|8254.1|8271.6|8256.6|8272.9|8257.9|8267.6|8252.6|30
1622134800000|2021-05-27 17:00:00|8271.2|8256.2|8272.6|8257.6|8276.7|8261.7|8268.1|8253.1|122
1622135100000|2021-05-27 17:05:00|8272|8257|8275.9|8260.9|8276.6|8261.6|8269.4|8254.4|78
1622135400000|2021-05-27 17:10:00|8275.6|8260.6|8278.9|8263.9|8280.9|8265.9|8275.6|8260.6|46
1622135700000|2021-05-27 17:15:00|8278.3|8263.3|8278.3|8263.3|8281.4|8266.4|8276.8|8261.8|57
1622136000000|2021-05-27 17:20:00|8278.9|8263.9|8279.8|8264.8|8281.6|8266.6|8277.3|8262.3|112
1622136300000|2021-05-27 17:25:00|8280.8|8265.8|8287.9|8272.9|8288.4|8273.4|8280.8|8265.8|226
1622136600000|2021-05-27 17:30:00|8287|8272|8294.6|8279.6|8294.6|8279.6|8284.6|8269.6|70
1622136900000|2021-05-27 17:35:00|8292.8|8277.8|8294.2|8279.2|8298.3|8283.3|8292.2|8277.2|48
1622137200000|2021-05-27 17:40:00|8293.8|8278.8|8308.7|8293.7|8309.2|8294.2|8293.3|8278.3|195
1622137500000|2021-05-27 17:45:00|8308.2|8293.2|8305.7|8290.7|8310.5|8295.5|8302.3|8287.3|111
1622137800000|2021-05-27 17:50:00|8307.2|8292.2|8308.8|8293.8|8310.8|8295.8|8301.6|8286.6|38
1622138100000|2021-05-27 17:55:00|8309.3|8294.3|8301.1|8286.1|8312.3|8297.3|8298.1|8283.1|60
1622138400000|2021-05-27 18:00:00|8300.9|8285.9|8309.2|8294.2|8312.5|8297.5|8300.4|8285.4|76
1622138700000|2021-05-27 18:05:00|8308.6|8293.6|8297.8|8282.8|8308.6|8293.6|8291.3|8276.3|146
1622139000000|2021-05-27 18:10:00|8297.4|8282.4|8301.1|8286.1|8304.4|8289.4|8288.2|8273.2|1206
1622139300000|2021-05-27 18:15:00|8301.6|8286.6|8299.3|8284.3|8306|8291|8299.1|8284.1|199
1622163600000|2021-05-28 01:00:00|8298.8|8283.8|8309.1|8294.1|8324.1|8309.1|8294.8|8279.8|104
1622163900000|2021-05-28 01:05:00|8309|8294|8297.3|8282.3|8309|8294|8295.6|8280.6|12
1622164200000|2021-05-28 01:10:00|8297.9|8282.9|8276.4|8261.4|8300.1|8285.1|8276.4|8256.7|17
1622164500000|2021-05-28 01:15:00|8277.3|8262.3|8281|8266|8281|8266|8274.2|8259.2|19
1622164800000|2021-05-28 01:20:00|8281.3|8266.3|8288.5|8273.5|8288.5|8273.5|8281.3|8266.3|9
1622165100000|2021-05-28 01:25:00|8289|8274|8278.1|8263.1|8289|8274|8277.7|8257.7|17
1622165400000|2021-05-28 01:30:00|8279.3|8264.3|8275.7|8260.7|8283.7|8268.7|8275.7|8260.7|5
1622165700000|2021-05-28 01:35:00|8278.7|8263.7|8271.5|8256.5|8278.7|8263.7|8270.6|8255.6|28
1622166000000|2021-05-28 01:40:00|8271.2|8256.2|8279.7|8264.7|8279.7|8264.7|8271.2|8256.2|4
1622166300000|2021-05-28 01:45:00|8280|8265|8280.4|8265.4|8280.4|8265.4|8280|8265|0
1622166900000|2021-05-28 01:55:00|8279.8|8264.8|8278.1|8263.1|8281.1|8266.1|8278.1|8263.1|5
1622167200000|2021-05-28 02:00:00|8278|8263|8278|8263|8278.5|8263.5|8277.5|8262.5|8
1622167500000|2021-05-28 02:05:00|8280.1|8265.1|8283|8268|8283|8268|8280.1|8265.1|9
1622167800000|2021-05-28 02:10:00|8284|8269|8288.3|8273.3|8288.3|8273.3|8283.6|8268.6|17
1622168100000|2021-05-28 02:15:00|8289.2|8274.2|8288.1|8273.1|8290|8275|8288.1|8273.1|4
1622168400000|2021-05-28 02:20:00|8288.4|8273.4|8285.6|8270.6|8289.1|8274.1|8285.2|8270.2|4
1622168700000|2021-05-28 02:25:00|8287.1|8272.1|8285.6|8270.6|8288.6|8273.6|8285.6|8270.6|1
1622169000000|2021-05-28 02:30:00|8286.8|8271.8|8291.7|8276.7|8291.9|8276.9|8286.8|8271.8|1
1622169300000|2021-05-28 02:35:00|8292.4|8277.4|8287.3|8272.3|8292.4|8277.4|8285.3|8266.9|2
1622169600000|2021-05-28 02:40:00|8290.7|8265.7|8281.7|8256.7|8290.7|8265.7|8278.4|8252.4|15
1622169900000|2021-05-28 02:45:00|8271.9|8256.9|8281.8|8256.8|8281.8|8256.9|8266.3|8251.3|3
1622170200000|2021-05-28 02:50:00|8275.8|8260.8|8275.3|8260.3|8275.8|8260.8|8275.3|8260.3|1
1622170500000|2021-05-28 02:55:00|8275.5|8260.5|8275.3|8260.3|8275.5|8260.5|8275.3|8260.3|0
1622170800000|2021-05-28 03:00:00|8275.9|8260.9|8279.1|8264.1|8279.6|8264.6|8275.9|8260.9|0
1622171100000|2021-05-28 03:05:00|8278.1|8263.1|8278.1|8263.1|8278.1|8263.1|8277.7|8262.7|0
1622171400000|2021-05-28 03:10:00|8270.8|8255.8|8275.8|8260.8|8281.1|8262|8270.1|8255.1|7
1622171700000|2021-05-28 03:15:00|8281.1|8256.1|8275.3|8260.3|8281.3|8260.8|8275.3|8256.1|1
1622172300000|2021-05-28 03:25:00|8276.8|8261.8|8281.6|8256.6|8282.8|8261.8|8276.3|8256.5|4
1622172900000|2021-05-28 03:35:00|8276.3|8261.3|8276|8261|8281.6|8261.3|8276|8256.6|1
1622173200000|2021-05-28 03:40:00|8281.6|8256.6|8276|8261|8281.6|8261.3|8276|8256.6|0
1622173500000|2021-05-28 03:45:00|8276.3|8261.3|8276.3|8261.3|8276.3|8261.3|8276.3|8261.3|0
1622174100000|2021-05-28 03:55:00|8281.6|8256.6|8277|8262|8282.6|8267.6|8276.9|8256.6|3
1622175000000|2021-05-28 04:10:00|8276.8|8261.8|8275.2|8260.2|8276.8|8261.8|8275.2|8260.2|1
1622175300000|2021-05-28 04:15:00|8275.4|8260.4|8275.4|8260.4|8275.4|8260.4|8275.4|8260.4|0
1622175600000|2021-05-28 04:20:00|8275.8|8260.8|8275.8|8260.8|8275.8|8260.8|8275.8|8260.8|0
1622175900000|2021-05-28 04:25:00|8272.3|8257.3|8271.7|8256.7|8273.5|8258.5|8266.9|8251.9|6
1622176200000|2021-05-28 04:30:00|8271.5|8256.5|8266.6|8251.6|8271.5|8256.5|8263.1|8248.1|15
1622176500000|2021-05-28 04:35:00|8265.3|8250.3|8265.6|8250.6|8265.6|8250.6|8265.1|8250.1|4
1622176800000|2021-05-28 04:40:00|8275.4|8250.4|8275.4|8250.4|8275.4|8250.4|8275.4|8250.4|1
1622177100000|2021-05-28 04:45:00|8274.8|8249.8|8275|8250|8275|8250|8274.8|8249.8|0
1622177400000|2021-05-28 04:50:00|8275.3|8250.3|8275.6|8250.6|8275.9|8250.9|8275.3|8250.3|0
1622177700000|2021-05-28 04:55:00|8276.4|8251.4|8276.4|8251.4|8276.4|8251.4|8276.4|8251.4|0
1622178600000|2021-05-28 05:10:00|8276.7|8251.7|8275.8|8260.8|8276.7|8260.8|8274.9|8251.7|0
1622179500000|2021-05-28 05:25:00|8278|8253|8277|8252|8278|8253|8277|8252|0
1622179800000|2021-05-28 05:30:00|8268.6|8253.6|8276|8251|8276|8253.6|8267.6|8248.7|2
1622180400000|2021-05-28 05:40:00|8272.9|8257.9|8266.3|8251.3|8279.5|8260.3|8266.3|8251.3|1
1622180700000|2021-05-28 05:45:00|8265.3|8250.3|8258.7|8243.7|8265.3|8250.3|8258.4|8243.4|5
1622181000000|2021-05-28 05:50:00|8259.1|8244.1|8258.7|8243.7|8259.2|8244.2|8258.4|8243.4|3
1622181300000|2021-05-28 05:55:00|8258.6|8243.6|8258.6|8243.6|8259.6|8244.6|8258.6|8243.6|0
1622181600000|2021-05-28 06:00:00|8258.9|8243.9|8266.3|8251.3|8278|8251.5|8258.9|8239.2|9
1622181900000|2021-05-28 06:05:00|8267|8252|8267|8252|8273|8254.1|8263.3|8246.2|9
1622182200000|2021-05-28 06:10:00|8262.4|8247.4|8262.9|8247.9|8271.5|8251.2|8262.4|8243.7|1
1622182500000|2021-05-28 06:15:00|8261.9|8246.9|8262.4|8247.4|8263.1|8248.1|8261.9|8246.9|10
1622182800000|2021-05-28 06:20:00|8262.1|8247.1|8258.1|8243.1|8262.5|8247.5|8255.7|8240.7|31
1622183100000|2021-05-28 06:25:00|8258.4|8243.4|8259.4|8244.4|8259.4|8244.4|8258.4|8243.4|0
1622183400000|2021-05-28 06:30:00|8259|8244|8260.7|8245.7|8260.7|8245.7|8258.7|8243.7|2
1622183700000|2021-05-28 06:35:00|8261|8246|8257.3|8242.3|8261.3|8246.3|8255.2|8240.2|32
1622184000000|2021-05-28 06:40:00|8257.7|8242.7|8255.6|8240.6|8259|8244|8255.1|8240.1|5
1622184300000|2021-05-28 06:45:00|8255.3|8240.3|8260.3|8245.3|8260.3|8245.3|8254.7|8239.7|29
1622184600000|2021-05-28 06:50:00|8260|8245|8259.6|8244.6|8261.2|8246.2|8259.1|8244.1|10
1622184900000|2021-05-28 06:55:00|8259.2|8244.2|8259.2|8244.2|8264.1|8249.1|8258.4|8243.4|23
1622185200000|2021-05-28 07:00:00|8260.5|8245.5|8254.4|8239.4|8261.7|8246.7|8254.4|8239.4|7
1622185500000|2021-05-28 07:05:00|8253.8|8238.8|8254.4|8239.4|8258.7|8243.7|8253.4|8238.4|6
1622185800000|2021-05-28 07:10:00|8255.9|8240.9|8257.5|8242.5|8266.6|8251.6|8255.9|8240.9|13
1622186100000|2021-05-28 07:15:00|8257.8|8242.8|8257.9|8242.9|8260.4|8245.4|8256.7|8241.7|2
1622186400000|2021-05-28 07:20:00|8256.9|8241.9|8260.6|8245.6|8262|8247|8256.9|8241.9|2
1622186700000|2021-05-28 07:25:00|8259.9|8244.9|8259.3|8244.3|8260.1|8245.1|8258.4|8243.4|4
1622187000000|2021-05-28 07:30:00|8259.6|8244.6|8262.4|8247.4|8262.7|8247.7|8259.6|8244.6|0
1622187300000|2021-05-28 07:35:00|8261.9|8246.9|8262.6|8247.6|8262.6|8247.6|8261.6|8246.6|0
1622187600000|2021-05-28 07:40:00|8262.3|8247.3|8263.1|8248.1|8263.1|8248.1|8262.3|8247.3|3
1622187900000|2021-05-28 07:45:00|8263.4|8248.4|8262.5|8247.5|8263.6|8248.6|8262.5|8247.5|2
1622188200000|2021-05-28 07:50:00|8262.8|8247.8|8262.5|8247.5|8263.1|8248.1|8262.1|8247.1|0
1622188500000|2021-05-28 07:55:00|8260.3|8245.3|8268.9|8253.9|8272.4|8257.4|8260.3|8245.3|88
1622188800000|2021-05-28 08:00:00|8268.6|8253.6|8269|8254|8269|8254|8268.3|8253.3|19
1622189100000|2021-05-28 08:05:00|8268|8253|8266.4|8251.4|8268.5|8253.5|8265.8|8250.8|7
1622189400000|2021-05-28 08:10:00|8267|8252|8268.1|8253.1|8268.6|8253.6|8267|8252|5
1622189700000|2021-05-28 08:15:00|8268.3|8253.3|8277.9|8262.9|8284.3|8269.3|8268.3|8253.3|14
1622190000000|2021-05-28 08:20:00|8277.6|8262.6|8277|8262|8278.8|8263.8|8275.6|8260.6|2
1622190300000|2021-05-28 08:25:00|8277.7|8262.7|8281.3|8266.3|8281.3|8266.3|8277|8262|1
1622190600000|2021-05-28 08:30:00|8281.6|8266.6|8289.5|8274.5|8290.5|8275.5|8281.6|8266.6|8
1622190900000|2021-05-28 08:35:00|8289|8274|8294.3|8279.3|8294.5|8279.5|8285.8|8270.8|13
1622191200000|2021-05-28 08:40:00|8294.8|8279.8|8299.1|8284.1|8299.4|8284.4|8292.5|8277.5|16
1622191500000|2021-05-28 08:45:00|8300.2|8285.2|8291.9|8276.9|8303.7|8288.7|8287.4|8272.4|24
1622191800000|2021-05-28 08:50:00|8293.5|8278.5|8295.5|8280.5|8296.9|8281.9|8293.5|8278.5|1
1622192100000|2021-05-28 08:55:00|8295.6|8280.6|8297.2|8282.2|8302.4|8287.4|8295.6|8280.6|16
1622192400000|2021-05-28 09:00:00|8296.9|8281.9|8289.2|8274.2|8296.9|8281.9|8288.7|8273.7|5
1622192700000|2021-05-28 09:05:00|8289|8274|8281.7|8266.7|8289|8274|8281.7|8266.7|1
1622193000000|2021-05-28 09:10:00|8284.8|8269.8|8284.8|8269.8|8287.6|8272.6|8284.8|8269.8|5
1622193300000|2021-05-28 09:15:00|8285.3|8270.3|8291.8|8276.8|8291.8|8276.8|8284.3|8269.3|7
1622193600000|2021-05-28 09:20:00|8296.2|8281.2|8299.8|8284.8|8299.8|8284.8|8296.2|8281.2|27
1622193900000|2021-05-28 09:25:00|8299.6|8284.6|8300.4|8285.4|8303.9|8288.9|8298|8283|8
1622194200000|2021-05-28 09:30:00|8301|8286|8299.9|8284.9|8301.7|8286.7|8299.3|8284.3|5
1622194500000|2021-05-28 09:35:00|8299.6|8284.6|8300|8285|8300.1|8285.1|8299.6|8284.6|0
1622194800000|2021-05-28 09:40:00|8300.7|8285.7|8304.4|8289.4|8307|8292|8300.5|8285.5|86
1622195100000|2021-05-28 09:45:00|8303.9|8288.9|8302.5|8287.5|8304|8289|8299.3|8284.3|16
1622195400000|2021-05-28 09:50:00|8302|8287|8306.8|8291.8|8309|8294|8302|8287|8
1622195700000|2021-05-28 09:55:00|8307|8292|8306.4|8291.4|8307|8292|8306.4|8291.4|1
1622196000000|2021-05-28 10:00:00|8305.7|8290.7|8309.2|8294.2|8309.2|8294.2|8305.7|8290.7|4
1622196300000|2021-05-28 10:05:00|8309|8294|8306.7|8291.7|8311.7|8296.7|8306.4|8291.4|13
1622196600000|2021-05-28 10:10:00|8305.8|8290.8|8308.7|8293.7|8308.7|8293.7|8305.3|8290.3|8
1622196900000|2021-05-28 10:15:00|8307.4|8292.4|8309.4|8294.4|8309.4|8294.4|8306.9|8291.9|2
1622197200000|2021-05-28 10:20:00|8310.2|8295.2|8307.4|8292.4|8312.7|8297.7|8306.9|8291.9|6
1622197500000|2021-05-28 10:25:00|8306.2|8291.2|8308.4|8293.4|8308.4|8293.4|8305.1|8290.1|3
1622197800000|2021-05-28 10:30:00|8308.3|8293.3|8304.3|8289.3|8309.1|8294.1|8304.3|8289.3|12
1622198100000|2021-05-28 10:35:00|8303.8|8288.8|8305.6|8290.6|8305.8|8290.8|8302.9|8287.9|3
1622198400000|2021-05-28 10:40:00|8296.2|8281.2|8301.8|8286.8|8303.7|8287.6|8296.2|8278.7|13
1622198700000|2021-05-28 10:45:00|8301.5|8286.5|8308.1|8293.1|8308.1|8293.1|8300.7|8285.7|6
1622199000000|2021-05-28 10:50:00|8307.8|8292.8|8297.2|8282.2|8307.8|8292.8|8297.2|8282.2|5
1622199300000|2021-05-28 10:55:00|8299.1|8284.1|8286.2|8271.2|8304.8|8289.8|8285.4|8270.4|56
1622199600000|2021-05-28 11:00:00|8288.7|8273.7|8287.9|8272.9|8292.8|8277.8|8286.3|8271.3|8
1622199900000|2021-05-28 11:05:00|8289.2|8274.2|8298.4|8283.4|8298.4|8283.4|8289.2|8274.2|6
1622200200000|2021-05-28 11:10:00|8304|8289|8300.1|8285.1|8304|8289|8298.2|8283.2|9
1622200500000|2021-05-28 11:15:00|8299.9|8284.9|8296.2|8281.2|8301.9|8286.9|8294.3|8279.3|11
1622200800000|2021-05-28 11:20:00|8295.5|8280.5|8287.4|8272.4|8295.5|8280.5|8280.4|8265.4|23
1622201100000|2021-05-28 11:25:00|8287.2|8272.2|8292.9|8277.9|8293.4|8278.4|8287.2|8272.2|97
1622201400000|2021-05-28 11:30:00|8297.7|8282.7|8302.9|8287.9|8302.9|8287.9|8295.4|8280.4|34
1622201700000|2021-05-28 11:35:00|8303.5|8288.5|8307.2|8292.2|8308.9|8293.9|8303.5|8288.5|2
1622202000000|2021-05-28 11:40:00|8307.6|8292.6|8300.4|8285.4|8317.2|8302.2|8299.9|8284.9|48
1622202300000|2021-05-28 11:45:00|8301.2|8286.2|8296.1|8281.1|8303.1|8288.1|8295.9|8280.9|15
1622202600000|2021-05-28 11:50:00|8297.2|8282.2|8297.6|8282.6|8306.2|8291.2|8297.2|8282.2|17
1622202900000|2021-05-28 11:55:00|8297.1|8282.1|8292.4|8277.4|8297.1|8282.1|8287.1|8272.1|62
1622203200000|2021-05-28 12:00:00|8293.3|8278.3|8276.7|8261.7|8293.4|8278.4|8274|8259|75
1622203500000|2021-05-28 12:05:00|8276.1|8261.1|8270.5|8255.5|8280.5|8265.5|8266.2|8251.2|124
1622203800000|2021-05-28 12:10:00|8271|8256|8262.5|8247.5|8271|8256|8261.4|8246.4|74
1622204100000|2021-05-28 12:15:00|8261|8246|8260.2|8245.2|8261.2|8246.2|8251.4|8236.4|80
1622204400000|2021-05-28 12:20:00|8259.6|8244.6|8259.9|8244.9|8261.9|8246.9|8253.7|8238.7|44
1622204700000|2021-05-28 12:25:00|8259.3|8244.3|8272.2|8257.2|8272.8|8257.8|8259.3|8244.3|45
1622205000000|2021-05-28 12:30:00|8272.3|8257.3|8281.7|8266.7|8288.7|8273.7|8270.3|8255.3|49
1622205300000|2021-05-28 12:35:00|8282|8267|8278.2|8263.2|8283.4|8268.4|8267|8252|60
1622205600000|2021-05-28 12:40:00|8278.4|8263.4|8285.9|8270.9|8286.5|8271.5|8278|8263|44
1622205900000|2021-05-28 12:45:00|8285.5|8270.5|8285.3|8270.3|8287.4|8272.4|8276.2|8261.2|60
1622206200000|2021-05-28 12:50:00|8285.8|8270.8|8267.6|8252.6|8287.4|8272.4|8265.9|8250.9|49
1622206500000|2021-05-28 12:55:00|8267.2|8252.2|8265.1|8250.1|8268.2|8253.2|8260.6|8245.6|27
1622206800000|2021-05-28 13:00:00|8265.7|8250.7|8265.5|8250.5|8268.1|8253.1|8257.6|8242.6|134
1622207100000|2021-05-28 13:05:00|8265.8|8250.8|8248.4|8233.4|8266.3|8251.3|8247.9|8232.9|160
1622207400000|2021-05-28 13:10:00|8248.1|8233.1|8259.5|8244.5|8262.8|8247.8|8245.6|8230.6|177
1622207700000|2021-05-28 13:15:00|8259.2|8244.2|8267|8252|8271.2|8256.2|8258.5|8243.5|91
1622208000000|2021-05-28 13:20:00|8266.5|8251.5|8271.3|8256.3|8271.3|8256.3|8265|8250|27
1622208300000|2021-05-28 13:25:00|8271.1|8256.1|8277.7|8262.7|8280.8|8265.8|8267.1|8252.1|98
1622208600000|2021-05-28 13:30:00|8276.8|8261.8|8269.7|8254.7|8278.3|8263.3|8262.2|8247.2|78
1622208900000|2021-05-28 13:35:00|8269.3|8254.3|8284.5|8269.5|8291.7|8276.7|8264|8249|139
1622209200000|2021-05-28 13:40:00|8284.3|8269.3|8285.6|8270.6|8293.4|8278.4|8275.2|8260.2|48
1622209500000|2021-05-28 13:45:00|8282|8267|8279.1|8264.1|8287.5|8272.5|8273.7|8258.7|73
1622209800000|2021-05-28 13:50:00|8279.7|8264.7|8276.1|8261.1|8285.8|8270.8|8272.3|8257.3|123
1622210100000|2021-05-28 13:55:00|8276.4|8261.4|8282.2|8267.2|8286.4|8271.4|8275.1|8260.1|26
1622210400000|2021-05-28 14:00:00|8281.9|8266.9|8287.7|8272.7|8296|8281|8280.8|8265.8|89
1622210700000|2021-05-28 14:05:00|8289.6|8274.6|8289.7|8274.7|8291.8|8276.8|8279.8|8264.8|83
1622211000000|2021-05-28 14:10:00|8289.3|8274.3|8280.6|8265.6|8289.3|8274.3|8280.6|8265.6|69
1622211300000|2021-05-28 14:15:00|8280.4|8265.4|8278.3|8263.3|8284.8|8269.8|8266.5|8251.5|191
1622211600000|2021-05-28 14:20:00|8277.4|8262.4|8273|8258|8280.7|8265.7|8268.8|8253.8|109
1622211900000|2021-05-28 14:25:00|8273.3|8258.3|8277.9|8262.9|8287|8272|8272.6|8257.6|30
1622212200000|2021-05-28 14:30:00|8275.7|8260.7|8278.1|8263.1|8292.5|8277.5|8273|8258|139
1622212500000|2021-05-28 14:35:00|8277.2|8262.2|8277.9|8262.9|8281.4|8266.4|8274.2|8259.2|58
1622212800000|2021-05-28 14:40:00|8277.4|8262.4|8277.6|8262.6|8285.4|8270.4|8274.3|8259.3|122
1622213100000|2021-05-28 14:45:00|8277.9|8262.9|8275.4|8260.4|8280.9|8265.9|8273.1|8258.1|64
1622213400000|2021-05-28 14:50:00|8275.6|8260.6|8267.3|8252.3|8279.4|8264.4|8266.8|8251.8|94
1622213700000|2021-05-28 14:55:00|8268.6|8253.6|8276.5|8261.5|8281.5|8266.5|8265|8250|87
1622214000000|2021-05-28 15:00:00|8276.6|8261.6|8283.2|8268.2|8285.1|8270.1|8271.8|8256.8|47
1622214300000|2021-05-28 15:05:00|8281.2|8266.2|8279.7|8264.7|8282.2|8267.2|8275.2|8260.2|48
1622214600000|2021-05-28 15:10:00|8279|8264|8270.7|8255.7|8279|8264|8270.4|8255.4|36
1622214900000|2021-05-28 15:15:00|8270.4|8255.4|8288.4|8273.4|8288.9|8273.9|8270.2|8255.2|144
1622215200000|2021-05-28 15:20:00|8288.2|8273.2|8284.9|8269.9|8296.2|8281.2|8283.7|8268.7|108
1622215500000|2021-05-28 15:25:00|8284|8269|8278.7|8263.7|8290.1|8275.1|8277.1|8262.1|71
1622215800000|2021-05-28 15:30:00|8278.4|8263.4|8278.8|8263.8|8284|8269|8277.3|8262.3|77
1622216100000|2021-05-28 15:35:00|8278.3|8263.3|8276.8|8261.8|8279.4|8264.4|8272.8|8257.8|77
1622216400000|2021-05-28 15:40:00|8276.6|8261.6|8274.6|8259.6|8286.9|8271.9|8274.5|8259.5|44
1622216700000|2021-05-28 15:45:00|8274.3|8259.3|8273|8258|8279.1|8264.1|8272.6|8257.6|49
1622217000000|2021-05-28 15:50:00|8272.8|8257.8|8272.6|8257.6|8276.4|8261.4|8271.1|8256.1|48
1622217300000|2021-05-28 15:55:00|8272.3|8257.3|8281.5|8266.5|8281.8|8266.8|8272.1|8257.1|74
1622217600000|2021-05-28 16:00:00|8280.5|8265.5|8276.8|8261.8|8280.8|8265.8|8273.8|8258.8|50
1622217900000|2021-05-28 16:05:00|8277|8262|8278|8263|8280|8265|8275.1|8260.1|32
1622218200000|2021-05-28 16:10:00|8277.5|8262.5|8274.5|8259.5|8286.3|8271.3|8274.5|8259.5|57
1622218500000|2021-05-28 16:15:00|8275|8260|8284.4|8269.4|8284.4|8269.4|8272.7|8257.7|81
1622218800000|2021-05-28 16:20:00|8283.8|8268.8|8285|8270|8288.1|8273.1|8280.2|8265.2|56
1622219100000|2021-05-28 16:25:00|8284.4|8269.4|8278.5|8263.5|8286|8271|8276.5|8261.5|77
1622219400000|2021-05-28 16:30:00|8277.8|8262.8|8272.6|8257.6|8278.2|8263.2|8271.8|8256.8|63
1622219700000|2021-05-28 16:35:00|8272.1|8257.1|8274.9|8259.9|8274.9|8259.9|8268.8|8253.8|41
1622220000000|2021-05-28 16:40:00|8274.6|8259.6|8271.5|8256.5|8274.6|8259.6|8268.3|8253.3|100
1622220300000|2021-05-28 16:45:00|8269.5|8254.5|8270.7|8255.7|8272|8257|8267.9|8252.9|59
1622220600000|2021-05-28 16:50:00|8271.4|8256.4|8273.4|8258.4|8273.4|8258.4|8268|8253|40
1622220900000|2021-05-28 16:55:00|8273.5|8258.5|8272.7|8257.7|8276.4|8261.4|8269|8254|47
1622221200000|2021-05-28 17:00:00|8272.4|8257.4|8278.2|8263.2|8280.4|8265.4|8272.1|8257.1|52
1622221500000|2021-05-28 17:05:00|8278.1|8263.1|8280.1|8265.1|8281.8|8266.8|8277|8262|77
1622221800000|2021-05-28 17:10:00|8283.6|8268.6|8279.5|8264.5|8284.8|8269.8|8279.5|8264.5|20
1622222100000|2021-05-28 17:15:00|8280|8265|8272.6|8257.6|8280.7|8265.7|8272.4|8257.4|85
1622222400000|2021-05-28 17:20:00|8272.3|8257.3|8273.1|8258.1|8273.8|8258.8|8266.2|8251.2|104
1622222700000|2021-05-28 17:25:00|8273.6|8258.6|8275.6|8260.6|8279.3|8264.3|8270.6|8255.6|126
1622223000000|2021-05-28 17:30:00|8275.9|8260.9|8284.2|8269.2|8286.3|8271.3|8273.3|8258.3|63
1622223300000|2021-05-28 17:35:00|8283.6|8268.6|8278.7|8263.7|8283.6|8268.6|8273.5|8258.5|48
1622223600000|2021-05-28 17:40:00|8278.5|8263.5|8277.7|8262.7|8278.7|8263.7|8273.1|8258.1|63
1622223900000|2021-05-28 17:45:00|8276.7|8261.7|8278.4|8263.4|8279.1|8264.1|8273.6|8258.6|41
1622224200000|2021-05-28 17:50:00|8278.2|8263.2|8280.2|8265.2|8281.2|8266.2|8276.2|8261.2|75
1622224500000|2021-05-28 17:55:00|8279.6|8264.6|8272.4|8257.4|8282.2|8267.2|8271.3|8256.3|104
1622224800000|2021-05-28 18:00:00|8272.7|8257.7|8269.3|8254.3|8275.9|8260.9|8267.9|8252.9|79
1622225100000|2021-05-28 18:05:00|8269.1|8254.1|8278.6|8263.6|8280.7|8265.7|8268.9|8253.9|131
1622225400000|2021-05-28 18:10:00|8278.3|8263.3|8257.3|8242.3|8278.3|8263.3|8257.3|8242.3|898
1622225700000|2021-05-28 18:15:00|8256.9|8241.9|8260.3|8245.3|8282.3|8267.3|8256.9|8241.9|246
1622226000000|2021-05-28 18:20:00|8260.5|8245.5|8260.5|8245.5|8260.5|8245.5|8260.5|8245.5|0
1622509200000|2021-06-01 01:00:00|8300.2|8285.2|8310.8|8295.8|8312.9|8297.9|8289.7|8274.7|185
1622509500000|2021-06-01 01:05:00|8310.4|8295.4|8294.2|8279.2|8312.5|8297.5|8291.2|8274.3|65
1622509800000|2021-06-01 01:10:00|8294.7|8279.7|8300.5|8285.5|8304.4|8285.5|8294|8279|25
1622510100000|2021-06-01 01:15:00|8302.2|8287.2|8301.2|8286.2|8302.2|8287.2|8296.7|8281.7|34
1622510400000|2021-06-01 01:20:00|8301.7|8286.7|8310.3|8295.3|8310.3|8295.3|8299.7|8284.7|48
1622510700000|2021-06-01 01:25:00|8310.1|8295.1|8302.7|8287.7|8310.6|8295.6|8302.5|8287.5|21
1622511000000|2021-06-01 01:30:00|8302.4|8287.4|8301.2|8286.2|8302.4|8287.4|8300.4|8285.4|12
1622511300000|2021-06-01 01:35:00|8301.5|8286.5|8300.9|8285.9|8301.5|8286.5|8300.9|8285.9|2
1622511600000|2021-06-01 01:40:00|8300.7|8285.7|8300.7|8285.7|8301.5|8286.5|8299.7|8284.7|8
1622511900000|2021-06-01 01:45:00|8300.5|8285.5|8301.4|8286.4|8301.4|8286.4|8300.5|8285.5|4
1622512200000|2021-06-01 01:50:00|8301.1|8286.1|8302.1|8287.1|8304.5|8289.5|8299.6|8284.6|22
1622512500000|2021-06-01 01:55:00|8302.4|8287.4|8291.8|8276.8|8302.4|8287.4|8291.6|8276.6|59
1622512800000|2021-06-01 02:00:00|8297|8282|8295.4|8280.4|8298.3|8283.3|8295.4|8280.4|4
1622513100000|2021-06-01 02:05:00|||||||||3
1622513400000|2021-06-01 02:10:00|8297.8|8282.8|8302|8287|8302|8287|8297.8|8282.8|30
1622513700000|2021-06-01 02:15:00|8302.2|8287.2|8302.2|8287.2|8302.2|8287.2|8302.2|8287.2|1
1622514000000|2021-06-01 02:20:00|8301.9|8286.9|8296.4|8281.4|8301.9|8286.9|8296.4|8281.4|3
1622514300000|2021-06-01 02:25:00|8297.7|8282.7|8297.2|8282.2|8297.7|8282.7|8297.2|8282.2|1
1622514600000|2021-06-01 02:30:00|8296.4|8281.4|8296.9|8281.9|8297.4|8282.4|8296.4|8281.4|2
1622514900000|2021-06-01 02:35:00|8296.7|8281.7|8296.4|8281.4|8296.7|8281.7|8296.4|8281.4|1
1622515200000|2021-06-01 02:40:00|8296.2|8281.2|8292.4|8277.4|8296.2|8281.2|8292.1|8277.1|9
1622515500000|2021-06-01 02:45:00|8294.3|8279.3|8295|8280|8295.8|8280.8|8291.7|8276.7|14
1622515800000|2021-06-01 02:50:00|8295.3|8280.3|8295.5|8280.5|8295.5|8280.5|8294.8|8279.8|0
1622516100000|2021-06-01 02:55:00|8296|8281|8295.3|8280.3|8297.3|8282.3|8295|8280|4
1622516400000|2021-06-01 03:00:00|8294.8|8279.8|8294.8|8279.8|8294.8|8279.8|8294.6|8279.6|0
1622516700000|2021-06-01 03:05:00|8294.6|8279.6|8295|8280|8295|8280|8293.2|8278.2|1
1622517000000|2021-06-01 03:10:00|8295.1|8280.1|8295.1|8280.1|8295.1|8280.1|8295.1|8280.1|1
1622517300000|2021-06-01 03:15:00|8294.8|8279.8|8294.8|8279.8|8294.8|8279.8|8294.8|8279.8|3
1622517600000|2021-06-01 03:20:00|8295.1|8280.1|8295.6|8280.6|8295.6|8280.6|8295.1|8280.1|0
1622517900000|2021-06-01 03:25:00|8296.1|8281.1|8295.9|8280.9|8296.1|8281.1|8295.9|8280.9|1
1622518200000|2021-06-01 03:30:00|8296.1|8281.1|8296.1|8281.1|8296.1|8281.1|8296.1|8281.1|0
1622519100000|2021-06-01 03:45:00|8296.6|8281.6|8297.7|8282.7|8297.7|8282.7|8296.6|8281.6|13
1622519400000|2021-06-01 03:50:00|||||||||3
1622520300000|2021-06-01 04:05:00|8298.2|8283.2|8298.2|8283.2|8298.2|8283.2|8298.2|8283.2|5
1622520600000|2021-06-01 04:10:00|8299.3|8284.3|8301.6|8286.6|8301.9|8286.9|8299.3|8284.3|7
1622520900000|2021-06-01 04:15:00|8301.9|8286.9|8301.9|8286.9|8301.9|8286.9|8301.9|8286.9|1
1622521200000|2021-06-01 04:20:00|||||||||10
1622521500000|2021-06-01 04:25:00|||||||||4
1622521800000|2021-06-01 04:30:00|8303.3|8288.3|8303|8288|8303.3|8288.3|8302|8287|2
1622522100000|2021-06-01 04:35:00|8302|8287|8303.5|8288.5|8303.5|8288.5|8302|8287|6
1622522400000|2021-06-01 04:40:00|||||||||1
1622522700000|2021-06-01 04:45:00|8303.7|8288.7|8304.2|8289.2|8304.2|8289.2|8303.7|8288.7|6
1622523000000|2021-06-01 04:50:00|8302.2|8287.2|8299.9|8284.9|8302.2|8287.2|8298.4|8283.4|3
1622523300000|2021-06-01 04:55:00|8298.4|8283.4|8298.6|8283.6|8299.9|8284.9|8297.7|8282.7|0
1622523600000|2021-06-01 05:00:00|8299.5|8284.5|8300.5|8285.5|8301.9|8286.9|8299.5|8284.5|3
1622523900000|2021-06-01 05:05:00|8300.8|8285.8|8300.6|8285.6|8301.9|8286.9|8300.6|8285.6|2
1622525100000|2021-06-01 05:25:00|8301.3|8286.3|8300.8|8285.8|8301.3|8286.3|8300.8|8285.8|0
1622525400000|2021-06-01 05:30:00|8301.1|8286.1|8304.8|8289.8|8307.4|8292.4|8301.1|8286.1|33
1622525700000|2021-06-01 05:35:00|8305.1|8290.1|8306.9|8291.9|8307.9|8292.9|8305.1|8290.1|4
1622526000000|2021-06-01 05:40:00|8307.2|8292.2|8307.9|8292.9|8307.9|8292.9|8305.4|8290.4|32
1622526300000|2021-06-01 05:45:00|8307.6|8292.6|8302.6|8287.6|8308.4|8293.4|8301|8286|25
1622526600000|2021-06-01 05:50:00|8302.4|8287.4|8300|8285|8302.4|8287.4|8296.4|8281.4|70
1622526900000|2021-06-01 05:55:00|8299.3|8284.3|8310|8295|8310|8295|8295|8280|36
1622527200000|2021-06-01 06:00:00|8310.4|8295.4|8309.8|8294.8|8312.7|8297.7|8302.3|8287.3|17
1622527500000|2021-06-01 06:05:00|8310.1|8295.1|8303.8|8288.8|8313.4|8298.4|8303.8|8288.8|4
1622527800000|2021-06-01 06:10:00|8304|8289|8306.6|8291.6|8307.4|8292.4|8304|8289|5
1622528100000|2021-06-01 06:15:00|8306.4|8291.4|8313.9|8298.9|8313.9|8298.9|8306.4|8291.4|0
1622528400000|2021-06-01 06:20:00|8314.4|8299.4|8311.2|8296.2|8314.4|8299.4|8310.4|8295.4|2
1622528700000|2021-06-01 06:25:00|8311.8|8296.8|8315.9|8300.9|8315.9|8300.9|8311.8|8296.8|11
1622529000000|2021-06-01 06:30:00|8317.6|8302.6|8322.9|8307.9|8323.2|8308.2|8317|8302|19
1622529300000|2021-06-01 06:35:00|8323.8|8308.8|8331.5|8316.5|8331.5|8316.5|8323|8308|39
1622529600000|2021-06-01 06:40:00|8331.2|8316.2|8346.2|8331.2|8346.2|8331.2|8331.2|8316.2|55
1622529900000|2021-06-01 06:45:00|8346.4|8331.4|8341.2|8326.2|8349.1|8334.1|8341|8326|80
1622530200000|2021-06-01 06:50:00|8341|8326|8340.6|8325.6|8341|8326|8340.1|8325.1|2
1622530500000|2021-06-01 06:55:00|8340.9|8325.9|8345.4|8330.4|8347.5|8332.5|8340.9|8325.9|23
1622530800000|2021-06-01 07:00:00|8344.4|8329.4|8344.5|8329.5|8346.3|8331.3|8336.8|8321.8|17
1622531100000|2021-06-01 07:05:00|8344|8329|8340.3|8325.3|8344.3|8329.3|8337.9|8322.9|37
1622531400000|2021-06-01 07:10:00|8340.5|8325.5|8339.4|8324.4|8340.5|8325.5|8335.1|8320.1|28
1622531700000|2021-06-01 07:15:00|8339.1|8324.1|8340.8|8325.8|8343.1|8328.1|8339.1|8324.1|7
1622532000000|2021-06-01 07:20:00|8340.7|8325.7|8339.9|8324.9|8341.5|8326.5|8336.4|8321.4|3
1622532300000|2021-06-01 07:25:00|8340.2|8325.2|8333.3|8318.3|8343.3|8328.3|8333.1|8318.1|16
1622532600000|2021-06-01 07:30:00|8334.1|8319.1|8339.5|8324.5|8339.5|8324.5|8334.1|8319.1|2
1622532900000|2021-06-01 07:35:00|8339.7|8324.7|8339.3|8324.3|8343.7|8328.7|8339.2|8324.2|16
1622533200000|2021-06-01 07:40:00|8339.5|8324.5|8343.6|8328.6|8343.9|8328.9|8339.5|8324.5|4
1622533500000|2021-06-01 07:45:00|8344.1|8329.1|8349.3|8334.3|8349.7|8334.7|8344.1|8329.1|22
1622533800000|2021-06-01 07:50:00|8349.6|8334.6|8352.7|8337.7|8352.7|8337.7|8349.6|8334.6|40
1622534100000|2021-06-01 07:55:00|8353.2|8338.2|8358.5|8343.5|8364.6|8349.6|8352.7|8337.7|83
1622534400000|2021-06-01 08:00:00|8358.7|8343.7|8364.6|8349.6|8366|8351|8352.6|8337.6|64
1622534700000|2021-06-01 08:05:00|8364.8|8349.8|8364.7|8349.7|8364.8|8349.8|8356.7|8341.7|21
1622535000000|2021-06-01 08:10:00|8364.5|8349.5|8362|8347|8364.7|8349.7|8355.4|8340.4|4
1622535300000|2021-06-01 08:15:00|8364.4|8349.4|8370.5|8355.5|8370.7|8355.7|8362.4|8347.4|27
1622535600000|2021-06-01 08:20:00|8370.8|8355.8|8362.1|8347.1|8371.5|8356.5|8361.6|8346.6|32
1622535900000|2021-06-01 08:25:00|8361.9|8346.9|8367.9|8352.9|8367.9|8352.9|8355.9|8340.9|13
1622536200000|2021-06-01 08:30:00|8366.9|8351.9|8370.2|8355.2|8371.6|8356.6|8365.2|8350.2|9
1622536500000|2021-06-01 08:35:00|8369.6|8354.6|8370.1|8355.1|8372.8|8357.8|8365.2|8350.2|14
1622536800000|2021-06-01 08:40:00|8369.9|8354.9|8366.7|8351.7|8369.9|8354.9|8366.5|8351.5|1
1622537100000|2021-06-01 08:45:00|8367.2|8352.2|8375.6|8360.6|8376.1|8361.1|8367.2|8352.2|21
1622537400000|2021-06-01 08:50:00|8375.8|8360.8|8374.8|8359.8|8376.1|8361.1|8371|8356|31
1622537700000|2021-06-01 08:55:00|8374.3|8359.3|8368.1|8353.1|8375.1|8360.1|8368.1|8353.1|11
1622538000000|2021-06-01 09:00:00|8367.8|8352.8|8378.7|8363.7|8378.7|8363.7|8367.3|8352.3|29
1622538300000|2021-06-01 09:05:00|8377.9|8362.9|8381.6|8366.6|8383.3|8368.3|8375.8|8360.8|46
1622538600000|2021-06-01 09:10:00|8381.3|8366.3|8377.5|8362.5|8381.3|8366.3|8362.9|8347.9|26
1622538900000|2021-06-01 09:15:00|8378.3|8363.3|8385.4|8370.4|8389.2|8374.2|8374|8359|39
1622539200000|2021-06-01 09:20:00|8385.8|8370.8|8396.2|8381.2|8396.7|8381.7|8380.9|8365.9|38
1622539500000|2021-06-01 09:25:00|8395.8|8380.8|8394.7|8379.7|8396.6|8381.6|8385.6|8370.6|23
1622539800000|2021-06-01 09:30:00|8394.8|8379.8|8392.9|8377.9|8394.8|8379.8|8392.4|8377.4|8
1622540100000|2021-06-01 09:35:00|8394.3|8379.3|8400.4|8385.4|8408.9|8393.9|8392.8|8377.8|99
1622540400000|2021-06-01 09:40:00|8397|8382|8403.4|8388.4|8403.4|8388.4|8395.1|8380.1|39
1622540700000|2021-06-01 09:45:00|8401.4|8386.4|8396|8381|8401.4|8386.4|8395.7|8380.7|15
1622541000000|2021-06-01 09:50:00|8396.2|8381.2|8395.6|8380.6|8396.5|8381.5|8392.5|8377.5|24
1622541300000|2021-06-01 09:55:00|8394.9|8379.9|8393|8378|8401.2|8386.2|8392.8|8377.8|21
1622541600000|2021-06-01 10:00:00|8392.7|8377.7|8401|8386|8405.1|8390.1|8392.3|8377.3|8
1622541900000|2021-06-01 10:05:00|8401.2|8386.2|8424.3|8409.3|8425.8|8410.8|8400.8|8385.8|37
1622542200000|2021-06-01 10:10:00|8424.1|8409.1|8418.8|8403.8|8425.5|8410.5|8407.1|8392.1|16
1622542500000|2021-06-01 10:15:00|8419.6|8404.6|8443.8|8428.8|8445.8|8430.8|8419.6|8404.6|109
1622542800000|2021-06-01 10:20:00|8443.2|8428.2|8456.6|8441.6|8456.7|8441.7|8439.8|8424.8|68
1622543100000|2021-06-01 10:25:00|8457.1|8442.1|8438.9|8423.9|8457.6|8442.6|8438.9|8423.9|32
1622543400000|2021-06-01 10:30:00|8439.2|8424.2|8438.3|8423.3|8439.2|8424.2|8435.5|8420.5|53
1622543700000|2021-06-01 10:35:00|8435|8420|8428.3|8413.3|8437.5|8422.5|8425.3|8410.3|44
1622544000000|2021-06-01 10:40:00|8431|8416|8433.3|8418.3|8433.3|8418.3|8425.4|8410.4|100
1622544300000|2021-06-01 10:45:00|8432.9|8417.9|8430|8415|8432.9|8417.9|8428.4|8413.4|9
1622544600000|2021-06-01 10:50:00|8429.7|8414.7|8428.7|8413.7|8429.8|8414.8|8428.4|8413.4|12
1622544900000|2021-06-01 10:55:00|8429.1|8414.1|8419.8|8404.8|8429.2|8414.2|8419.8|8404.8|29
1622545200000|2021-06-01 11:00:00|8419.5|8404.5|8421.8|8406.8|8422.8|8407.8|8415.8|8400.8|27
1622545500000|2021-06-01 11:05:00|8422.1|8407.1|8432|8417|8437.2|8422.2|8420.8|8405.8|51
1622545800000|2021-06-01 11:10:00|8431.8|8416.8|8448.9|8433.9|8452.7|8437.7|8429.3|8414.3|72
1622546100000|2021-06-01 11:15:00|8449.2|8434.2|8455.8|8440.8|8460|8445|8447.3|8432.3|92
1622546400000|2021-06-01 11:20:00|8455.6|8440.6|8449.7|8434.7|8457.1|8442.1|8449.2|8434.2|69
1622546700000|2021-06-01 11:25:00|8449.9|8434.9|8453.2|8438.2|8455|8440|8449.9|8434.9|10
1622547000000|2021-06-01 11:30:00|8450.6|8435.6|8441.9|8426.9|8455.3|8440.3|8441.8|8426.8|30
1622547300000|2021-06-01 11:35:00|8442.1|8427.1|8448.5|8433.5|8449.9|8434.9|8439.8|8424.8|5
1622547600000|2021-06-01 11:40:00|8448.3|8433.3|8439.8|8424.8|8448.5|8433.5|8439.8|8424.8|9
1622547900000|2021-06-01 11:45:00|8440.2|8425.2|8434.2|8419.2|8441|8426|8434.2|8419.2|13
1622548200000|2021-06-01 11:50:00|8434|8419|8437.2|8422.2|8439|8424|8431.7|8416.7|17
1622548500000|2021-06-01 11:55:00|8438.4|8423.4|8444.7|8429.7|8444.7|8429.7|8437.3|8422.3|38
1622548800000|2021-06-01 12:00:00|8445|8430|8451.8|8436.8|8455|8440|8443.3|8428.3|118
1622549100000|2021-06-01 12:05:00|8451.5|8436.5|8454.2|8439.2|8455.9|8440.9|8450.1|8435.1|68
1622549400000|2021-06-01 12:10:00|8456.2|8441.2|8464.7|8449.7|8466.2|8451.2|8455.4|8440.4|132
1622549700000|2021-06-01 12:15:00|8464.2|8449.2|8475.2|8460.2|8485.3|8470.3|8462.4|8447.4|277
1622550000000|2021-06-01 12:20:00|8474|8459|8490.9|8475.9|8490.9|8475.9|8474|8459|64
1622550300000|2021-06-01 12:25:00|8491.5|8476.5|8475.4|8460.4|8493.7|8478.7|8474.9|8459.9|82
1622550600000|2021-06-01 12:30:00|8475.9|8460.9|8477.2|8462.2|8482|8467|8469.5|8454.5|55
1622550900000|2021-06-01 12:35:00|8476.9|8461.9|8467.7|8452.7|8484.4|8469.4|8467.7|8452.7|55
1622551200000|2021-06-01 12:40:00|8467.5|8452.5|8463.1|8448.1|8467.6|8452.6|8458.8|8443.8|42
1622551500000|2021-06-01 12:45:00|8462.4|8447.4|8470.3|8455.3|8470.4|8455.4|8457.6|8442.6|31
1622551800000|2021-06-01 12:50:00|8470.5|8455.5|8481.4|8466.4|8482.9|8467.9|8469.2|8454.2|55
1622552100000|2021-06-01 12:55:00|8480.5|8465.5|8476.5|8461.5|8480.5|8465.5|8473.7|8458.7|35
1622552400000|2021-06-01 13:00:00|8477.4|8462.4|8467.3|8452.3|8482.3|8467.3|8462.3|8447.3|81
1622552700000|2021-06-01 13:05:00|8466.2|8451.2|8439|8424|8466.2|8451.2|8434.4|8419.4|164
1622553000000|2021-06-01 13:10:00|8438.7|8423.7|8433.6|8418.6|8438.7|8423.7|8430.2|8415.2|50
1622553300000|2021-06-01 13:15:00|8434.2|8419.2|8449.2|8434.2|8454.1|8439.1|8434.2|8419.2|80
1622553600000|2021-06-01 13:20:00|8449.5|8434.5|8437.6|8422.6|8449.5|8434.5|8431|8416|70
1622553900000|2021-06-01 13:25:00|8439.6|8424.6|8432.3|8417.3|8442.8|8427.8|8432.3|8417.3|38
1622554200000|2021-06-01 13:30:00|8433.6|8418.6|8468.1|8453.1|8473.4|8458.4|8433.3|8418.3|209
1622554500000|2021-06-01 13:35:00|8468.4|8453.4|8471.8|8456.8|8480.1|8465.1|8465.2|8450.2|149
1622554800000|2021-06-01 13:40:00|8472.7|8457.7|8466.4|8451.4|8478.9|8463.9|8465.7|8450.7|153
1622555100000|2021-06-01 13:45:00|8466|8451|8476.2|8461.2|8477.4|8462.4|8464.3|8449.3|58
1622555400000|2021-06-01 13:50:00|8475.7|8460.7|8484.6|8469.6|8487.8|8472.8|8470.6|8455.6|123
1622555700000|2021-06-01 13:55:00|8484.1|8469.1|8484.3|8469.3|8487.4|8472.4|8475.3|8460.3|104
1622556000000|2021-06-01 14:00:00|8484|8469|8498.6|8483.6|8509.3|8494.3|8481.1|8466.1|419
1622556300000|2021-06-01 14:05:00|8498.1|8483.1|8470.2|8455.2|8498.1|8483.1|8468.5|8453.5|125
1622556600000|2021-06-01 14:10:00|8471.6|8456.6|8481.9|8466.9|8493|8478|8471.6|8456.6|106
1622556900000|2021-06-01 14:15:00|8483.2|8468.2|8480.8|8465.8|8493.5|8478.5|8478.9|8463.9|130
1622557200000|2021-06-01 14:20:00|8480.5|8465.5|8492.8|8477.8|8499.9|8484.9|8476.2|8461.2|222
1622557500000|2021-06-01 14:25:00|8492.2|8477.2|8478.9|8463.9|8505.3|8490.3|8478.3|8463.3|226
1622557800000|2021-06-01 14:30:00|8479.4|8464.4|8487.9|8472.9|8498.7|8483.7|8479.4|8464.4|197
1622558100000|2021-06-01 14:35:00|8487.7|8472.7|8491.8|8476.8|8500|8485|8486.9|8471.9|181
1622558400000|2021-06-01 14:40:00|8491|8476|8481.3|8466.3|8504.4|8489.4|8481.3|8466.3|175
1622558700000|2021-06-01 14:45:00|8480.8|8465.8|8450.1|8435.1|8480.8|8465.8|8444.2|8429.2|173
1622559000000|2021-06-01 14:50:00|8449.9|8434.9|8432.9|8417.9|8450.1|8435.1|8429.7|8414.7|115
1622559300000|2021-06-01 14:55:00|8433.1|8418.1|8438.3|8423.3|8452.2|8437.2|8430.7|8415.7|85
1622559600000|2021-06-01 15:00:00|8438.6|8423.6|8459.3|8444.3|8459.3|8444.3|8435.1|8420.1|98
1622559900000|2021-06-01 15:05:00|8460.3|8445.3|8468.9|8453.9|8470.4|8455.4|8454.5|8439.5|173
1622560200000|2021-06-01 15:10:00|8469.1|8454.1|8480.2|8465.2|8493.5|8478.5|8469.1|8454.1|93
1622560500000|2021-06-01 15:15:00|8479.9|8464.9|8483.9|8468.9|8489|8474|8471.8|8456.8|115
1622560800000|2021-06-01 15:20:00|8484.5|8469.5|8502.4|8487.4|8504.5|8489.5|8475.8|8460.8|113
1622561100000|2021-06-01 15:25:00|8500.4|8485.4|8492.3|8477.3|8502.7|8487.7|8489.8|8474.8|125
1622561400000|2021-06-01 15:30:00|8492.6|8477.6|8479|8464|8494.3|8479.3|8469.3|8454.3|111
1622561700000|2021-06-01 15:35:00|8477.9|8462.9|8473.9|8458.9|8487.2|8472.2|8473.9|8458.9|74
1622562000000|2021-06-01 15:40:00|8474.2|8459.2|8486.5|8471.5|8489.6|8474.6|8468.6|8453.6|67
1622562300000|2021-06-01 15:45:00|8485.9|8470.9|8490.4|8475.4|8491.2|8476.2|8474.2|8459.2|77
1622562600000|2021-06-01 15:50:00|8488.7|8473.7|8484|8469|8488.7|8473.7|8481.8|8466.8|60
1622562900000|2021-06-01 15:55:00|8484.3|8469.3|8494.5|8479.5|8494.5|8479.5|8472|8457|71
1622563200000|2021-06-01 16:00:00|8495.2|8480.2|8487|8472|8496.2|8481.2|8479.4|8464.4|90
1622563500000|2021-06-01 16:05:00|8486.7|8471.7|8487.2|8472.2|8492.7|8477.7|8483.9|8468.9|77
1622563800000|2021-06-01 16:10:00|8486.5|8471.5|8477.3|8462.3|8487.3|8472.3|8476.9|8461.9|52
1622564100000|2021-06-01 16:15:00|8478.1|8463.1|8488.1|8473.1|8492.2|8477.2|8477.2|8462.2|61
1622564400000|2021-06-01 16:20:00|8488.6|8473.6|8480.5|8465.5|8496.2|8481.2|8480.3|8465.3|100
1622564700000|2021-06-01 16:25:00|8480.2|8465.2|8481.4|8466.4|8488.6|8473.6|8478.3|8463.3|49
1622565000000|2021-06-01 16:30:00|8481.9|8466.9|8480.8|8465.8|8487.3|8472.3|8479.5|8464.5|41
1622565300000|2021-06-01 16:35:00|8481.3|8466.3|8485.7|8470.7|8494.4|8479.4|8479.7|8464.7|62
1622565600000|2021-06-01 16:40:00|8484|8469|8471.7|8456.7|8484.6|8469.6|8471|8456|54
1622565900000|2021-06-01 16:45:00|8471.5|8456.5|8468.5|8453.5|8478|8463|8468.5|8453.5|62
1622566200000|2021-06-01 16:50:00|8467.5|8452.5|8480.3|8465.3|8483.2|8468.2|8467.5|8452.5|72
1622566500000|2021-06-01 16:55:00|8480.5|8465.5|8479|8464|8485.9|8470.9|8475.7|8460.7|63
1622566800000|2021-06-01 17:00:00|8478.2|8463.2|8476|8461|8479.8|8464.8|8475.7|8460.7|44
1622567100000|2021-06-01 17:05:00|8475.7|8460.7|8475.8|8460.8|8475.9|8460.9|8470.7|8455.7|62
1622567400000|2021-06-01 17:10:00|8476.1|8461.1|8474.6|8459.6|8477|8462|8473.1|8458.1|56
1622567700000|2021-06-01 17:15:00|8475|8460|8475.4|8460.4|8481.9|8466.9|8473.5|8458.5|78
1622568000000|2021-06-01 17:20:00|8474.4|8459.4|8473.9|8458.9|8475.2|8460.2|8467.7|8452.7|76
1622568300000|2021-06-01 17:25:00|8473.7|8458.7|8477.6|8462.6|8484.8|8469.8|8473.7|8458.7|62
1622568600000|2021-06-01 17:30:00|8477.9|8462.9|8498.9|8483.9|8501.4|8486.4|8477.9|8462.9|215
1622568900000|2021-06-01 17:35:00|8498.6|8483.6|8494.9|8479.9|8504.9|8489.9|8494.8|8479.8|158
1622569200000|2021-06-01 17:40:00|8495.1|8480.1|8500|8485|8506.8|8491.8|8494.9|8479.9|122
1622569500000|2021-06-01 17:45:00|8499.8|8484.8|8508.5|8493.5|8509|8494|8499.8|8484.8|117
1622569800000|2021-06-01 17:50:00|8508.8|8493.8|8494.9|8479.9|8509.2|8494.2|8494.6|8479.6|334
1622570100000|2021-06-01 17:55:00|8495.1|8480.1|8496|8481|8505.9|8490.9|8491.8|8476.8|138
1622570400000|2021-06-01 18:00:00|8495.8|8480.8|8513.3|8498.3|8514.9|8499.9|8495.8|8480.8|273
1622570700000|2021-06-01 18:05:00|8513.4|8498.4|8505.5|8490.5|8514.3|8499.3|8496.6|8481.6|319
1622571000000|2021-06-01 18:10:00|8506.1|8491.1|8450.7|8435.7|8514.1|8499.1|8446.6|8431.6|1151
1622571300000|2021-06-01 18:15:00|8451.2|8436.2|8444.8|8429.8|8462.7|8447.7|8440.6|8425.6|477
1622571600000|2021-06-01 18:20:00|8444.6|8429.6|8444.6|8429.6|8444.6|8429.6|8444.6|8429.6|0
1622595600000|2021-06-02 01:00:00|8448.4|8433.4|8438.3|8423.3|8448.4|8433.4|8436.8|8421.8|30
1622595900000|2021-06-02 01:05:00|8438.7|8423.7|8438.1|8423.1|8440.7|8425.7|8437|8422|14
1622596200000|2021-06-02 01:10:00|8437.9|8422.9|8440.1|8425.1|8440.1|8425.1|8436.7|8421.7|14
1622596500000|2021-06-02 01:15:00|8440.3|8425.3|8439.2|8424.2|8440.3|8425.3|8439.2|8424.2|0
1622596800000|2021-06-02 01:20:00|8439.7|8424.7|8439.9|8424.9|8439.9|8424.9|8439.7|8424.7|1
1622597100000|2021-06-02 01:25:00|8440.9|8425.9|8441.4|8426.4|8441.4|8426.4|8440.9|8425.9|4
1622597400000|2021-06-02 01:30:00|8442.5|8427.5|8444.6|8429.6|8444.6|8429.6|8442.5|8427.5|1
1622597700000|2021-06-02 01:35:00|8445.2|8430.2|8444.2|8429.2|8445.7|8430.7|8441.7|8426.7|17
1622598000000|2021-06-02 01:40:00|8443.4|8428.4|8440.9|8425.9|8443.4|8428.4|8440.9|8425.9|4
1622598300000|2021-06-02 01:45:00|8440.4|8425.4|8440.4|8425.4|8440.9|8425.9|8440.4|8425.4|0
1622598600000|2021-06-02 01:50:00|8440.6|8425.6|8439.9|8424.9|8440.6|8425.6|8439.9|8424.9|0
1622598900000|2021-06-02 01:55:00|8439.4|8424.4|8439.6|8424.6|8439.6|8424.6|8439.4|8424.4|0
1622599200000|2021-06-02 02:00:00|8439.4|8424.4|8439.4|8424.4|8439.4|8424.4|8439.4|8424.4|0
1622599500000|2021-06-02 02:05:00|8440.3|8425.3|8441.3|8426.3|8441.3|8426.3|8440.3|8425.3|0
1622599800000|2021-06-02 02:10:00|8441.1|8426.1|8438.1|8423.1|8441.1|8426.1|8437.6|8422.6|8
1622600100000|2021-06-02 02:15:00|8437.8|8422.8|8436.8|8421.8|8437.8|8422.8|8433.5|8418.5|6
1622600400000|2021-06-02 02:20:00|8438.8|8423.8|8439.3|8424.3|8439.3|8424.3|8438.8|8423.8|2
1622600700000|2021-06-02 02:25:00|8439.5|8424.5|8439.1|8424.1|8439.5|8424.5|8439.1|8424.1|0
1622601000000|2021-06-02 02:30:00|8439.3|8424.3|8439.3|8424.3|8439.3|8424.3|8439.3|8424.3|0
1622601300000|2021-06-02 02:35:00|||||||||2
1622601900000|2021-06-02 02:45:00|8439.5|8424.5|8434.8|8419.8|8439.5|8424.5|8434.8|8419.8|2
1622602200000|2021-06-02 02:50:00|8435|8420|8435|8420|8435|8420|8435|8420|0
1622602500000|2021-06-02 02:55:00|8435.3|8420.3|8438.5|8423.5|8438.5|8423.5|8435.3|8420.3|1
1622602800000|2021-06-02 03:00:00|8438.3|8423.3|8437.8|8422.8|8438.5|8423.5|8437|8422|1
1622603100000|2021-06-02 03:05:00|8436.5|8421.5|8430.2|8415.2|8436.8|8421.8|8428.5|8409.3|8
1622603400000|2021-06-02 03:10:00|8429.3|8414.3|8412.1|8387.1|8429.9|8414.9|8404.9|8385.9|34
1622603700000|2021-06-02 03:15:00|8412.3|8387.3|8412.6|8387.6|8412.6|8387.6|8412.3|8387.3|2
1622604000000|2021-06-02 03:20:00|8407.1|8392.1|8395.5|8380.5|8407.1|8392.1|8395.2|8380.2|25
1622604300000|2021-06-02 03:25:00|8395|8380|8391.6|8376.6|8395|8380|8388.6|8373.6|15
1622604600000|2021-06-02 03:30:00|8391.3|8376.3|8382|8367|8391.3|8376.3|8382|8367|13
1622604900000|2021-06-02 03:35:00|8382.5|8367.5|8381.3|8366.3|8382.5|8367.5|8381.1|8366.1|0
1622605200000|2021-06-02 03:40:00|8380.8|8365.8|8387.4|8372.4|8387.4|8372.4|8380.8|8365.8|3
1622605500000|2021-06-02 03:45:00|8387.9|8372.9|8393.8|8378.8|8393.8|8378.8|8387.9|8372.9|3
1622605800000|2021-06-02 03:50:00|8394.1|8379.1|8394.1|8379.1|8394.1|8379.1|8393.8|8378.8|1
1622606100000|2021-06-02 03:55:00|8394.3|8379.3|8394.3|8379.3|8394.3|8379.3|8394.3|8379.3|0
1622606400000|2021-06-02 04:00:00|8394.4|8379.4|8394.4|8379.4|8394.4|8379.4|8394.4|8379.4|0
1622606700000|2021-06-02 04:05:00|8392.4|8377.4|8402.7|8377.7|8402.7|8379.9|8391.9|8376.9|4
1622607000000|2021-06-02 04:10:00|8395.4|8380.4|8395.7|8380.7|8395.7|8380.7|8395.4|8380.4|8
1622607300000|2021-06-02 04:15:00|8395.9|8380.9|8395.9|8380.9|8395.9|8380.9|8395.9|8380.9|1
1622607600000|2021-06-02 04:20:00|8397|8382|8407.5|8382.5|8407.5|8383.4|8397|8381.7|6
1622608200000|2021-06-02 04:30:00|8407.8|8382.8|8407.8|8382.8|8407.8|8382.8|8407.8|8382.8|0
1622608500000|2021-06-02 04:35:00|8404.7|8389.7|8413.7|8388.7|8413.7|8394.8|8404.7|8388.7|4
1622608800000|2021-06-02 04:40:00|8409|8394|8409.3|8394.3|8409.4|8394.4|8408.5|8393.5|1
1622609100000|2021-06-02 04:45:00|8409.5|8394.5|8409.5|8394.5|8409.5|8394.5|8409.5|8394.5|0
1622609400000|2021-06-02 04:50:00|8410.9|8395.9|8410.9|8395.9|8410.9|8395.9|8410.9|8395.9|0
1622609700000|2021-06-02 04:55:00|8411.2|8396.2|8411.5|8396.5|8411.5|8396.5|8411.2|8396.2|2
1622610000000|2021-06-02 05:00:00|8411.8|8396.8|8417.9|8392.9|8417.9|8396.8|8411.8|8392.9|2
1622610300000|2021-06-02 05:05:00|8413.7|8398.7|8427.9|8390.4|8427.9|8404.3|8413.7|8389.2|8
1622610600000|2021-06-02 05:10:00|8431.2|8393.7|8430.6|8393.1|8431.2|8393.7|8430.6|8393.1|2
1622610900000|2021-06-02 05:15:00|8432.4|8394.9|8422.3|8397.3|8432.4|8397.3|8422.3|8394.1|2
1622611200000|2021-06-02 05:20:00|8422.6|8397.6|8429.9|8392.4|8431.9|8397.6|8422.6|8392.4|11
1622611500000|2021-06-02 05:25:00|8430.2|8392.7|8433.9|8408.9|8437.3|8422.3|8428.9|8391.4|22
1622611800000|2021-06-02 05:30:00|8433.7|8408.7|8449.7|8434.7|8449.7|8434.7|8412.9|8397.9|111
1622612100000|2021-06-02 05:35:00|8450.5|8435.5|8450.3|8435.3|8457.1|8442.1|8447.8|8432.8|23
1622612400000|2021-06-02 05:40:00|8451.4|8436.4|8443.7|8428.7|8453|8438|8443.7|8428.7|2
1622612700000|2021-06-02 05:45:00|8445.8|8430.8|8441|8426|8450.5|8435.5|8441|8426|9
1622613000000|2021-06-02 05:50:00|8439.7|8424.7|8452.5|8427.5|8455.8|8435.5|8434.1|8419.1|12
1622613300000|2021-06-02 05:55:00|8450|8425|8425.6|8410.6|8450|8425|8425.3|8410.3|14
1622613600000|2021-06-02 06:00:00|8431.3|8416.3|8430.9|8415.9|8431.9|8416.9|8428.3|8413.3|10
1622613900000|2021-06-02 06:05:00|8431.7|8416.7|8430|8415|8433.9|8418.9|8427.8|8412.8|4
1622614200000|2021-06-02 06:10:00|8430.1|8415.1|8431.1|8416.1|8431.1|8416.1|8429.4|8414.4|4
1622614500000|2021-06-02 06:15:00|8431.6|8416.6|8434.7|8419.7|8434.9|8419.9|8431.6|8416.6|0
1622614800000|2021-06-02 06:20:00|8434.2|8419.2|8428.3|8413.3|8435.5|8420|8428.3|8409.6|1
1622615100000|2021-06-02 06:25:00|8427.3|8412.3|8427.3|8412.3|8432.3|8412.8|8422.6|8406.6|3
1622615400000|2021-06-02 06:30:00|8427.5|8412.5|8432|8417|8432|8417|8427.5|8412.5|4
1622615700000|2021-06-02 06:35:00|8430.7|8415.7|8430.2|8415.2|8430.7|8415.7|8430.2|8415.2|1
1622616000000|2021-06-02 06:40:00|8429.8|8414.8|8419|8404|8429.8|8414.8|8419|8404|7
1622616300000|2021-06-02 06:45:00|8418.7|8403.7|8427.1|8402.1|8427.1|8403.7|8409.6|8390|8
1622616600000|2021-06-02 06:50:00|8427.4|8402.4|8423.9|8408.9|8428.4|8411.9|8422.3|8402.4|0
1622616900000|2021-06-02 06:55:00|8423.6|8408.6|8415.8|8400.8|8426.7|8411.7|8411|8391.3|9
1622617200000|2021-06-02 07:00:00|8416|8401|8436.2|8398.7|8437|8407.3|8409.8|8391.4|8
1622617500000|2021-06-02 07:05:00|8436.7|8399.2|8429|8414|8436.7|8414.3|8421.7|8399.2|48
1622617800000|2021-06-02 07:10:00|8429.2|8414.2|8446.3|8421.3|8446.6|8421.6|8429.2|8414.2|14
1622618100000|2021-06-02 07:15:00|8446.7|8421.7|8430.7|8415.7|8446.7|8429.9|8430.7|8415.7|11
1622618400000|2021-06-02 07:20:00|8431.3|8416.3|8431.2|8416.2|8431.4|8416.4|8431.2|8416.2|0
1622618700000|2021-06-02 07:25:00|8430.7|8415.7|8424|8409|8430.7|8415.7|8424|8409|5
1622619000000|2021-06-02 07:30:00|8441.1|8403.6|8436.3|8411.3|8444.7|8412.1|8436.3|8403.6|5
1622619300000|2021-06-02 07:35:00|8436|8411|8445.4|8407.9|8446|8415.3|8427.3|8406.7|3
1622619600000|2021-06-02 07:40:00|8445.2|8407.7|8431.9|8416.9|8445.2|8416.9|8429|8406.4|0
1622619900000|2021-06-02 07:45:00|8433|8418|8436.4|8421.4|8440.5|8423|8431.7|8415.5|8
1622620200000|2021-06-02 07:50:00|8436.2|8421.2|8439.3|8424.3|8439.3|8424.3|8432.2|8417.2|5
1622620500000|2021-06-02 07:55:00|8440.1|8425.1|8447.7|8432.7|8448.3|8433.3|8439.8|8424.8|49
1622620800000|2021-06-02 08:00:00|8443.3|8428.3|8446|8431|8446|8431|8439.6|8424.6|9
1622621100000|2021-06-02 08:05:00|8446.7|8431.7|8442.3|8427.3|8447.7|8432.7|8442.3|8427.3|9
1622621400000|2021-06-02 08:10:00|8441.8|8426.8|8440.8|8425.8|8441.8|8426.8|8440.8|8425.8|1
1622621700000|2021-06-02 08:15:00|8443.8|8428.8|8453.7|8438.7|8455.3|8440.3|8443.8|8428.8|55
1622622000000|2021-06-02 08:20:00|8454.8|8439.8|8461.8|8446.8|8469.2|8454.2|8453.4|8438.4|49
1622622300000|2021-06-02 08:25:00|8461.5|8446.5|8466.1|8451.1|8475.1|8460.1|8461.3|8446.3|19
1622622600000|2021-06-02 08:30:00|8466.4|8451.4|8465.8|8450.8|8466.6|8451.6|8465.8|8450.8|3
1622622900000|2021-06-02 08:35:00|8466.1|8451.1|8464.8|8449.8|8466.8|8451.8|8464.2|8449.2|2
1622623200000|2021-06-02 08:40:00|8465.1|8450.1|8463.4|8448.4|8474.1|8459.1|8460.6|8445.6|20
1622623500000|2021-06-02 08:45:00|8462.9|8447.9|8468.2|8453.2|8472.2|8457.2|8460.9|8445.9|12
1622623800000|2021-06-02 08:50:00|8467.9|8452.9|8478.1|8463.1|8478.8|8463.8|8467|8452|20
1622624100000|2021-06-02 08:55:00|8477.8|8462.8|8460.8|8445.8|8477.8|8462.8|8460.8|8445.8|14
1622624400000|2021-06-02 09:00:00|8460.6|8445.6|8466.7|8451.7|8469.6|8454.6|8460.1|8445.1|6
1622624700000|2021-06-02 09:05:00|8466.9|8451.9|8465.9|8450.9|8468.9|8453.9|8464.6|8449.6|1
1622625000000|2021-06-02 09:10:00|8466.2|8451.2|8475.5|8460.5|8475.5|8460.5|8466.2|8451.2|2
1622625300000|2021-06-02 09:15:00|8479.2|8464.2|8475.8|8460.8|8479.6|8464.6|8474.2|8459.2|13
1622625600000|2021-06-02 09:20:00|8475.1|8460.1|8480.6|8465.6|8488.1|8473.1|8472.8|8457.8|34
1622625900000|2021-06-02 09:25:00|8480.1|8465.1|8469.9|8454.9|8480.1|8465.1|8469.5|8454.5|9
1622626200000|2021-06-02 09:30:00|8472.9|8457.9|8452.7|8437.7|8484.6|8469.6|8452.7|8437.7|24
1622626500000|2021-06-02 09:35:00|8453.6|8438.6|8456.4|8441.4|8456.4|8441.4|8453.6|8438.6|3
1622626800000|2021-06-02 09:40:00|8457.5|8442.5|8450.9|8435.9|8460.3|8445.3|8445.1|8430.1|17
1622627100000|2021-06-02 09:45:00|8451.2|8436.2|8450.9|8435.9|8452.2|8437.2|8450.9|8435.9|4
1622627400000|2021-06-02 09:50:00|8451.5|8436.5|8452.2|8437.2|8452.2|8437.2|8451.5|8436.5|0
1622627700000|2021-06-02 09:55:00|8452|8437|8460.1|8445.1|8460.1|8445.1|8451.7|8436.7|6
1622628000000|2021-06-02 10:00:00|8460.3|8445.3|8461.3|8446.3|8462|8447|8460.3|8445.3|14
1622628300000|2021-06-02 10:05:00|8456.8|8441.8|8455.5|8440.5|8456.8|8441.8|8453.5|8438.5|18
1622628600000|2021-06-02 10:10:00|8452.7|8437.7|8458|8443|8458|8443|8445.2|8430.2|4
1622628900000|2021-06-02 10:15:00|8457.8|8442.8|8448.7|8433.7|8459.5|8444.5|8447.2|8432.2|12
1622629200000|2021-06-02 10:20:00|8448.2|8433.2|8450|8435|8450|8435|8446.4|8431.4|3
1622629500000|2021-06-02 10:25:00|8450.3|8435.3|8440.8|8425.8|8451.9|8436.9|8440.5|8425.5|8
1622629800000|2021-06-02 10:30:00|8441|8426|8449.6|8434.6|8450.7|8435.7|8440.8|8425.8|35
1622630100000|2021-06-02 10:35:00|8449.9|8434.9|8455.1|8440.1|8458.8|8443.8|8449.9|8434.9|7
1622630400000|2021-06-02 10:40:00|8457.1|8442.1|8457.4|8442.4|8460.4|8445.4|8452.6|8437.6|15
1622630700000|2021-06-02 10:45:00|8456.8|8441.8|8454.3|8439.3|8456.8|8441.8|8453.5|8438.5|0
1622631000000|2021-06-02 10:50:00|8455.1|8440.1|8458.1|8443.1|8458.1|8443.1|8455.1|8440.1|1
1622631300000|2021-06-02 10:55:00|8454.8|8439.8|8454.5|8439.5|8455.3|8440.3|8454.5|8439.5|3
1622631600000|2021-06-02 11:00:00|8449.2|8434.2|8443.2|8428.2|8449.2|8434.2|8443.2|8428.2|3
1622631900000|2021-06-02 11:05:00|8442.2|8427.2|8432.2|8417.2|8442.2|8427.2|8432.2|8417.2|16
1622632200000|2021-06-02 11:10:00|8429.1|8414.1|8425.4|8410.4|8429.5|8414.5|8425.4|8410.4|9
1622632500000|2021-06-02 11:15:00|8425.6|8410.6|8433.2|8418.2|8433.4|8418.4|8425.6|8410.6|30
1622632800000|2021-06-02 11:20:00|8434.7|8419.7|8429|8414|8434.7|8419.7|8429|8414|6
1622633100000|2021-06-02 11:25:00|8428|8413|8431.3|8416.3|8433.4|8418.4|8428|8413|4
1622633400000|2021-06-02 11:30:00|8431|8416|8429.3|8414.3|8432.5|8417.5|8428.4|8413.4|9
1622633700000|2021-06-02 11:35:00|8428.6|8413.6|8423.8|8408.8|8428.6|8413.6|8415|8400|48
1622634000000|2021-06-02 11:40:00|8424.1|8409.1|8420.5|8405.5|8426.5|8411.5|8420.5|8405.5|17
1622634300000|2021-06-02 11:45:00|8420.3|8405.3|8425|8410|8425|8410|8417.8|8402.8|3
1622634600000|2021-06-02 11:50:00|8425.2|8410.2|8423.8|8408.8|8425.2|8410.2|8421.4|8406.4|17
1622634900000|2021-06-02 11:55:00|8423.5|8408.5|8425.4|8410.4|8426.4|8411.4|8418.7|8403.7|19
1622635200000|2021-06-02 12:00:00|8424.9|8409.9|8416.7|8401.7|8426.1|8411.1|8412.9|8397.9|66
1622635500000|2021-06-02 12:05:00|8416.4|8401.4|8429.9|8414.9|8431.9|8416.9|8410.4|8395.4|69
1622635800000|2021-06-02 12:10:00|8431.4|8416.4|8418.7|8403.7|8437.5|8422.5|8418.7|8403.7|96
1622636100000|2021-06-02 12:15:00|8418.2|8403.2|8428.8|8413.8|8431.9|8416.9|8416.3|8401.3|43
1622636400000|2021-06-02 12:20:00|8429.6|8414.6|8427.5|8412.5|8434.1|8419.1|8426.7|8411.7|30
1622636700000|2021-06-02 12:25:00|8427.2|8412.2|8418.9|8403.9|8427.2|8412.2|8414.2|8399.2|58
1622637000000|2021-06-02 12:30:00|8417.8|8402.8|8417.5|8402.5|8421.7|8406.7|8411.2|8396.2|49
1622637300000|2021-06-02 12:35:00|8417.3|8402.3|8411.7|8396.7|8418.1|8403.1|8411|8396|34
1622637600000|2021-06-02 12:40:00|8412.5|8397.5|8420|8405|8420.7|8405.7|8409.4|8394.4|49
1622637900000|2021-06-02 12:45:00|8419.5|8404.5|8417.2|8402.2|8420.8|8405.8|8415.5|8400.5|27
1622638200000|2021-06-02 12:50:00|8417.5|8402.5|8412.6|8397.6|8417.7|8402.7|8405.8|8390.8|56
1622638500000|2021-06-02 12:55:00|8412.4|8397.4|8437|8422|8437.5|8422.5|8411.1|8396.1|84
1622638800000|2021-06-02 13:00:00|8436.8|8421.8|8444.4|8429.4|8444.4|8429.4|8435|8420|50
1622639100000|2021-06-02 13:05:00|8444.7|8429.7|8444.5|8429.5|8447.4|8432.4|8436.9|8421.9|56
1622639400000|2021-06-02 13:10:00|8445|8430|8437.7|8422.7|8446.2|8431.2|8426.7|8411.7|36
1622639700000|2021-06-02 13:15:00|8435.9|8420.9|8445.5|8430.5|8445.5|8430.5|8433.2|8418.2|43
1622640000000|2021-06-02 13:20:00|8445.7|8430.7|8446.9|8431.9|8446.9|8431.9|8425.6|8410.6|141
1622640300000|2021-06-02 13:25:00|8447.2|8432.2|8462.8|8447.8|8466.8|8451.8|8446.3|8431.3|85
1622640600000|2021-06-02 13:30:00|8462.6|8447.6|8448.2|8433.2|8478.2|8463.2|8448.2|8433.2|235
1622640900000|2021-06-02 13:35:00|8448.4|8433.4|8441.3|8426.3|8456.8|8441.8|8440.2|8425.2|102
1622641200000|2021-06-02 13:40:00|8440.7|8425.7|8443.2|8428.2|8443.7|8428.7|8424.6|8409.6|76
1622641500000|2021-06-02 13:45:00|8442.7|8427.7|8436.6|8421.6|8442.7|8427.7|8424.3|8409.3|66
1622641800000|2021-06-02 13:50:00|8437.8|8422.8|8428.4|8413.4|8440.9|8425.9|8423.3|8408.3|76
1622642100000|2021-06-02 13:55:00|8429.2|8414.2|8424.3|8409.3|8431.9|8416.9|8423|8408|51
1622642400000|2021-06-02 14:00:00|8424.6|8409.6|8448|8433|8451.8|8436.8|8424.6|8409.6|59
1622642700000|2021-06-02 14:05:00|8448.5|8433.5|8443.2|8428.2|8452.8|8437.8|8443.2|8428.2|109
1622643000000|2021-06-02 14:10:00|8443.5|8428.5|8449.8|8434.8|8450|8435|8434.8|8419.8|184
1622643300000|2021-06-02 14:15:00|8449.3|8434.3|8446.1|8431.1|8449.8|8434.8|8441.8|8426.8|54
1622643600000|2021-06-02 14:20:00|8446.8|8431.8|8442.3|8427.3|8453.3|8438.3|8442.3|8427.3|108
1622643900000|2021-06-02 14:25:00|8442.8|8427.8|8442|8427|8448.6|8433.6|8436.8|8421.8|102
1622644200000|2021-06-02 14:30:00|8443.1|8428.1|8411.4|8396.4|8443.7|8428.7|8410.9|8395.9|263
1622644500000|2021-06-02 14:35:00|8411.9|8396.9|8423.8|8408.8|8424.6|8409.6|8407.9|8392.9|226
1622644800000|2021-06-02 14:40:00|8423.6|8408.6|8429.9|8414.9|8429.9|8414.9|8422.3|8407.3|136
1622645100000|2021-06-02 14:45:00|8430.2|8415.2|8431.1|8416.1|8434.9|8419.9|8428.9|8413.9|139
1622645400000|2021-06-02 14:50:00|8430.4|8415.4|8428.2|8413.2|8431.8|8416.8|8423|8408|178
1622645700000|2021-06-02 14:55:00|8428.7|8413.7|8430|8415|8434.9|8419.9|8428.2|8413.2|171
1622646000000|2021-06-02 15:00:00|8430.2|8415.2|8431|8416|8434.7|8419.7|8428.2|8413.2|89
1622646300000|2021-06-02 15:05:00|8431.2|8416.2|8414.8|8399.8|8431.2|8416.2|8412.3|8397.3|105
1622646600000|2021-06-02 15:10:00|8415|8400|8414.1|8399.1|8415.6|8400.6|8408.9|8393.9|120
1622646900000|2021-06-02 15:15:00|8414.4|8399.4|8403.8|8388.8|8414.4|8399.4|8402.6|8387.6|152
1622647200000|2021-06-02 15:20:00|8404.3|8389.3|8392.2|8377.2|8406.3|8391.3|8386|8371|341
1622647500000|2021-06-02 15:25:00|8392.5|8377.5|8405.9|8390.9|8406.7|8391.7|8392.5|8377.5|225
1622647800000|2021-06-02 15:30:00|8406.2|8391.2|8405.2|8390.2|8408.9|8393.9|8402.2|8387.2|106
1622648100000|2021-06-02 15:35:00|8405.4|8390.4|8412.6|8397.6|8413.9|8398.9|8402.4|8387.4|146
1622648400000|2021-06-02 15:40:00|8412.4|8397.4|8402.8|8387.8|8412.6|8397.6|8402.5|8387.5|99
1622648700000|2021-06-02 15:45:00|8402.5|8387.5|8401.6|8386.6|8408|8393|8394.3|8379.3|91
1622649000000|2021-06-02 15:50:00|8401.1|8386.1|8395.8|8380.8|8401.6|8386.6|8391.4|8376.4|157
1622649300000|2021-06-02 15:55:00|8398.1|8383.1|8398.6|8383.6|8403.3|8388.3|8396.7|8381.7|85
1622649600000|2021-06-02 16:00:00|8398.3|8383.3|8398.8|8383.8|8399.2|8384.2|8395.3|8380.3|60
1622649900000|2021-06-02 16:05:00|8399.3|8384.3|8395.3|8380.3|8402.2|8387.2|8395.3|8380.3|71
1622650200000|2021-06-02 16:10:00|8391.8|8376.8|8384.1|8369.1|8394.3|8379.3|8383.4|8368.4|131
1622650500000|2021-06-02 16:15:00|8384.4|8369.4|8390.5|8375.5|8396.9|8381.9|8383.5|8368.5|171
1622650800000|2021-06-02 16:20:00|8389.8|8374.8|8405.3|8390.3|8409.4|8394.4|8386|8371|112
1622651100000|2021-06-02 16:25:00|8405.8|8390.8|8399.2|8384.2|8411.7|8396.7|8399.2|8384.2|79
1622651400000|2021-06-02 16:30:00|8397.5|8382.5|8392.1|8377.1|8398|8383|8389.5|8374.5|128
1622651700000|2021-06-02 16:35:00|8393.1|8378.1|8386.7|8371.7|8393.1|8378.1|8385.4|8370.4|129
1622652000000|2021-06-02 16:40:00|8387|8372|8394.7|8379.7|8398.7|8383.7|8383.6|8368.6|45
1622652300000|2021-06-02 16:45:00|8395.6|8380.6|8396.6|8381.6|8398.2|8383.2|8391.5|8376.5|47
1622652600000|2021-06-02 16:50:00|8397.1|8382.1|8394|8379|8397.1|8382.1|8392.2|8377.2|58
1622652900000|2021-06-02 16:55:00|8395|8380|8395.1|8380.1|8403.2|8388.2|8393|8378|78
1622653200000|2021-06-02 17:00:00|8395.8|8380.8|8409.7|8394.7|8417.9|8402.9|8395.8|8380.8|94
1622653500000|2021-06-02 17:05:00|8409.9|8394.9|8412.9|8397.9|8415.8|8400.8|8407.4|8392.4|83
1622653800000|2021-06-02 17:10:00|8413.2|8398.2|8423.2|8408.2|8426.2|8411.2|8412.4|8397.4|56
1622654100000|2021-06-02 17:15:00|8423|8408|8418.2|8403.2|8425.2|8410.2|8414.2|8399.2|82
1622654400000|2021-06-02 17:20:00|8418.5|8403.5|8413.8|8398.8|8419|8404|8409|8394|59
1622654700000|2021-06-02 17:25:00|8413.5|8398.5|8412.6|8397.6|8416|8401|8405.5|8390.5|71
1622655000000|2021-06-02 17:30:00|8412.9|8397.9|8407.9|8392.9|8412.9|8397.9|8399.9|8384.9|67
1622655300000|2021-06-02 17:35:00|8408.4|8393.4|8413.4|8398.4|8415.9|8400.9|8404.7|8389.7|217
1622655600000|2021-06-02 17:40:00|8413.1|8398.1|8407.2|8392.2|8416.8|8401.8|8404.4|8389.4|175
1622655900000|2021-06-02 17:45:00|8408.2|8393.2|8399.5|8384.5|8409.3|8394.3|8399.5|8384.5|67
1622656200000|2021-06-02 17:50:00|8399.8|8384.8|8412.3|8397.3|8412.3|8397.3|8397.9|8382.9|73
1622656500000|2021-06-02 17:55:00|8411.8|8396.8|8410.7|8395.7|8414|8399|8409|8394|91
1622656800000|2021-06-02 18:00:00|8410.5|8395.5|8410.9|8395.9|8422.9|8407.9|8409.3|8394.3|308
1622657100000|2021-06-02 18:05:00|8411.7|8396.7|8414.2|8399.2|8418.5|8403.5|8404.1|8389.1|375
1622657400000|2021-06-02 18:10:00|8414.5|8399.5|8423.7|8408.7|8430.1|8415.1|8412.9|8397.9|827
1622657700000|2021-06-02 18:15:00|8424.7|8409.7|8425.2|8410.2|8426.5|8411.5|8412.2|8397.2|231
1622682000000|2021-06-03 01:00:00|8440.1|8425.1|8450.4|8435.4|8455.4|8440.4|8440.1|8425.1|94
1622682300000|2021-06-03 01:05:00|8449.9|8434.9|8462.1|8447.1|8465.8|8450.8|8449.9|8434.9|37
1622682600000|2021-06-03 01:10:00|8462.4|8447.4|8463.7|8448.7|8464|8449|8459.7|8444.7|5
1622682900000|2021-06-03 01:15:00|8463|8448|8466|8451|8466|8451|8463|8448|3
1622683200000|2021-06-03 01:20:00|8466.3|8451.3|8466.6|8451.6|8471.2|8456.2|8464.1|8449.1|36
1622683500000|2021-06-03 01:25:00|8469.1|8454.1|8476|8461|8479.1|8464.1|8468|8453|7
1622683800000|2021-06-03 01:30:00|8474|8449|8485.5|8470.5|8485.7|8470.7|8469.8|8448.7|19
1622684100000|2021-06-03 01:35:00|8485.2|8470.2|8485.7|8470.7|8486.4|8471.4|8484.4|8469.4|2
1622684400000|2021-06-03 01:40:00|8485.5|8470.5|8480.8|8455.8|8486|8471|8478.1|8453.1|6
1622684700000|2021-06-03 01:45:00|8481.2|8456.2|8478.4|8463.4|8482|8466.3|8474.7|8456.2|13
1622685000000|2021-06-03 01:50:00|8478.6|8463.6|8483.8|8468.8|8483.8|8468.8|8478.6|8463.6|1
1622685300000|2021-06-03 01:55:00|8483.5|8468.5|8487|8472|8487|8472|8483.3|8468.3|3
1622685600000|2021-06-03 02:00:00|8487.5|8472.5|8490.3|8475.3|8490.3|8475.3|8487.5|8472.5|7
1622685900000|2021-06-03 02:05:00|8491.2|8476.2|8489.1|8474.1|8491.2|8476.2|8489.1|8474.1|0
1622686200000|2021-06-03 02:10:00|8492|8477|8491|8476|8492|8477|8489.5|8474.5|18
1622686500000|2021-06-03 02:15:00|8491.2|8476.2|8494.7|8479.7|8494.7|8479.7|8491|8476|7
1622686800000|2021-06-03 02:20:00|8495.2|8480.2|8497.5|8482.5|8499.2|8484.2|8495.2|8480.2|15
1622687100000|2021-06-03 02:25:00|8497.3|8482.3|8497.8|8482.8|8497.8|8482.8|8495.4|8480.4|3
1622687400000|2021-06-03 02:30:00|8498|8483|8501.1|8486.1|8501.1|8486.1|8498|8483|43
1622687700000|2021-06-03 02:35:00|8498.5|8483.5|8498.1|8483.1|8498.5|8483.5|8495.5|8480.5|29
1622688000000|2021-06-03 02:40:00|8498.3|8483.3|8501.6|8486.6|8501.6|8486.6|8498.1|8483.1|14
1622688300000|2021-06-03 02:45:00|8502.3|8487.3|8499.5|8484.5|8502.5|8487.5|8499.4|8484.4|12
1622688600000|2021-06-03 02:50:00|8494.8|8479.8|8494.5|8479.5|8497|8482|8494.5|8479.5|5
1622688900000|2021-06-03 02:55:00|8494.8|8479.8|8495.1|8480.1|8495.1|8480.1|8493.1|8478.1|0
1622689200000|2021-06-03 03:00:00|8495.6|8480.6|8491.9|8476.9|8495.8|8480.8|8491.9|8476.9|1
1622689500000|2021-06-03 03:05:00|8491.6|8476.6|8491.9|8476.9|8492.1|8477.1|8491.6|8476.6|0
1622689800000|2021-06-03 03:10:00|8493.9|8478.9|8491.7|8476.7|8494.1|8479.1|8491.7|8476.7|15
1622690100000|2021-06-03 03:15:00|8491.9|8476.9|8483.6|8468.6|8492.2|8476.9|8480.9|8465.9|14
1622690400000|2021-06-03 03:20:00|8484.4|8469.4|8489.2|8474.2|8489.2|8474.2|8484.4|8469.4|0
1622690700000|2021-06-03 03:25:00|8488.5|8473.5|8483.8|8468.8|8490.8|8473.5|8483.6|8464.8|4
1622691000000|2021-06-03 03:30:00|8483.6|8468.6|8480.8|8465.8|8483.6|8468.6|8480.8|8465.8|0
1622691300000|2021-06-03 03:35:00|8481.1|8466.1|8481.1|8466.1|8481.1|8466.1|8481.1|8466.1|0
1622691600000|2021-06-03 03:40:00|8481.6|8466.6|8484.3|8469.3|8484.3|8469.3|8481.6|8466.6|0
1622691900000|2021-06-03 03:45:00|8486.1|8471.1|8490.9|8475.9|8490.9|8475.9|8486.1|8471.1|0
1622692200000|2021-06-03 03:50:00|8492.4|8477.4|8495.8|8480.8|8495.8|8480.8|8492.4|8477.4|1
1622692500000|2021-06-03 03:55:00|8494.9|8479.9|8494.9|8479.9|8494.9|8479.9|8494.9|8479.9|0
1622692800000|2021-06-03 04:00:00|8494.7|8479.7|8494.7|8479.7|8494.7|8479.7|8494.7|8479.7|0
1622693400000|2021-06-03 04:10:00|8494.9|8479.9|8494.9|8479.9|8494.9|8479.9|8494.9|8479.9|0
1622693700000|2021-06-03 04:15:00|8492.1|8477.1|8492.6|8477.6|8495.3|8477.6|8491.1|8467.3|3
1622694000000|2021-06-03 04:20:00|8491.9|8476.9|8491.9|8476.9|8491.9|8476.9|8491.9|8476.9|0
1622694300000|2021-06-03 04:25:00|8491.6|8476.6|8492.2|8477.2|8493.8|8478.8|8491.6|8476.6|2
1622694600000|2021-06-03 04:30:00|8491.9|8476.9|8489.3|8474.3|8491.9|8476.9|8489.3|8474.3|4
1622694900000|2021-06-03 04:35:00|8489.5|8474.5|8489.1|8474.1|8489.5|8474.5|8489.1|8474.1|0
1622695200000|2021-06-03 04:40:00|8488.4|8473.4|8487.6|8472.6|8488.4|8473.4|8487.6|8472.6|1
1622695500000|2021-06-03 04:45:00|8486|8471|8477.9|8462.9|8486|8471|8477.9|8462.9|4
1622695800000|2021-06-03 04:50:00|8478.2|8463.2|8478.1|8463.1|8479.9|8464.9|8475.5|8460.5|2
1622696100000|2021-06-03 04:55:00|8477.7|8462.7|8476.8|8461.8|8477.7|8462.7|8476.8|8461.8|0
1622696400000|2021-06-03 05:00:00|8478.6|8463.6|8477.7|8462.7|8481.8|8466.8|8476.3|8461.3|1
1622697300000|2021-06-03 05:15:00|8477.2|8452.2|8477.2|8452.2|8477.2|8454.8|8464.9|8447.8|4
1622697600000|2021-06-03 05:20:00|8476.3|8451.3|8476.8|8451.8|8477|8452|8476.3|8451.3|0
1622697900000|2021-06-03 05:25:00|8475|8460|8475|8460|8475|8460|8475|8460|0
1622698200000|2021-06-03 05:30:00|8474.8|8459.8|8473.1|8458.1|8475.8|8460.8|8472.6|8457.6|0
1622698500000|2021-06-03 05:35:00|8473.3|8458.3|8473.3|8458.3|8473.3|8458.3|8473.3|8458.3|0
1622698800000|2021-06-03 05:40:00|8473.1|8458.1|8473.1|8458.1|8473.1|8458.1|8473.1|8458.1|4
1622699100000|2021-06-03 05:45:00|8472.1|8457.1|8469.6|8454.6|8472.1|8457.1|8467.6|8452.6|0
1622699400000|2021-06-03 05:50:00|8471.5|8456.5|8476|8461|8479|8464|8471.5|8456.5|21
1622699700000|2021-06-03 05:55:00|8473.6|8458.6|8491.8|8476.8|8491.8|8476.8|8472.4|8457.2|14
1622700000000|2021-06-03 06:00:00|8490.9|8475.9|8491.8|8466.8|8494|8479|8489.4|8466.8|8
1622700300000|2021-06-03 06:05:00|8486|8471|8489.3|8464.3|8489.3|8471|8485.8|8463.5|1
1622700600000|2021-06-03 06:10:00|8489|8474|8486.5|8471.5|8489|8474|8486.5|8471.5|6
1622700900000|2021-06-03 06:15:00|8486.7|8471.7|8485.8|8470.8|8490|8471.7|8481.5|8465|0
1622701200000|2021-06-03 06:20:00|8485.5|8470.5|8482|8467|8485.8|8470.8|8481.3|8466.3|0
1622701500000|2021-06-03 06:25:00|8482.6|8467.6|8483.6|8468.6|8483.8|8468.8|8482|8467|0
1622701800000|2021-06-03 06:30:00|8483.8|8468.8|8465.2|8450.2|8483.8|8468.8|8465.2|8450.2|17
1622702100000|2021-06-03 06:35:00|8464.9|8449.9|8465.9|8450.9|8473.6|8458.6|8464.4|8449.4|4
1622702400000|2021-06-03 06:40:00|8466.1|8451.1|8475.8|8460.8|8475.8|8460.8|8466.1|8451.1|2
1622702700000|2021-06-03 06:45:00|8475.6|8460.6|8472.6|8457.6|8475.6|8460.6|8472.3|8457.3|3
1622703000000|2021-06-03 06:50:00|8473.2|8458.2|8471.9|8456.9|8478.4|8463.4|8468.9|8453.9|3
1622703300000|2021-06-03 06:55:00|8472.2|8457.2|8472.4|8457.4|8480.9|8465.9|8469.1|8454.1|40
1622703600000|2021-06-03 07:00:00|8474|8459|8477.2|8462.2|8477.5|8462.5|8470.6|8455.6|9
1622703900000|2021-06-03 07:05:00|8477.9|8462.9|8479.2|8464.2|8486|8471|8473.6|8458.6|17
1622704200000|2021-06-03 07:10:00|8479.9|8464.9|8479.6|8464.6|8484.6|8467|8468.8|8453.8|16
1622704500000|2021-06-03 07:15:00|8478|8463|8471.6|8456.6|8478|8463|8471.1|8456.1|7
1622704800000|2021-06-03 07:20:00|8469.6|8454.6|8471.1|8456.1|8471.6|8456.6|8469.6|8454.6|0
1622705100000|2021-06-03 07:25:00|8470.9|8455.9|8469.9|8454.9|8472.4|8457.4|8468.6|8453.6|1
1622705400000|2021-06-03 07:30:00|8470.1|8455.1|8470.4|8455.4|8470.4|8455.4|8470.1|8455.1|2
1622705700000|2021-06-03 07:35:00|8477|8462|8477|8462|8477.4|8462.4|8474.2|8459.2|8
1622706000000|2021-06-03 07:40:00|8475.1|8460.1|8472.4|8457.4|8475.1|8460.1|8471.4|8456.4|3
1622706300000|2021-06-03 07:45:00|8471.4|8456.4|8471.9|8456.9|8478.2|8463.2|8469.6|8454.6|17
1622706600000|2021-06-03 07:50:00|8471.6|8456.6|8467.9|8452.9|8471.6|8456.6|8467.9|8452.9|3
1622706900000|2021-06-03 07:55:00|8468.4|8453.4|8463.7|8448.7|8474.1|8459.1|8461.5|8446.5|8
1622707200000|2021-06-03 08:00:00|8464.5|8449.5|8468.4|8453.4|8468.7|8453.7|8464.5|8449.5|1
1622707500000|2021-06-03 08:05:00|8468.7|8453.7|8475.2|8460.2|8475.2|8460.2|8468.7|8453.7|3
1622707800000|2021-06-03 08:10:00|||||||||1
1622708100000|2021-06-03 08:15:00|8475|8460|8469.4|8454.4|8475.9|8460.9|8469.4|8454.4|4
1622708400000|2021-06-03 08:20:00|8471.4|8456.4|8468.4|8453.4|8473.9|8458.9|8468.4|8453.4|3
1622708700000|2021-06-03 08:25:00|8468.7|8453.7|8463.7|8448.7|8468.9|8453.9|8463.7|8448.7|3
1622709000000|2021-06-03 08:30:00|8463.9|8448.9|8468.2|8453.2|8476.7|8461.7|8463.9|8448.9|16
1622709300000|2021-06-03 08:35:00|8468.5|8453.5|8471.9|8456.9|8472.2|8457.2|8468.5|8453.5|1
1622709600000|2021-06-03 08:40:00|8471.7|8456.7|8470.2|8455.2|8472.9|8457.9|8470|8455|4
1622709900000|2021-06-03 08:45:00|8469.7|8454.7|8471.9|8456.9|8471.9|8456.9|8465|8450|6
1622710200000|2021-06-03 08:50:00|8472|8457|8472|8457|8472|8457|8472|8457|0
1622710500000|2021-06-03 08:55:00|8471.7|8456.7|8465.5|8450.5|8471.7|8456.7|8465.5|8450.5|0
1622710800000|2021-06-03 09:00:00|8461.8|8446.8|8460.8|8445.8|8461.8|8446.8|8460.8|8445.8|15
1622711100000|2021-06-03 09:05:00|8461.5|8446.5|8466.4|8451.4|8466.4|8451.4|8457.1|8442.1|38
1622711400000|2021-06-03 09:10:00|8466.9|8451.9|8460.3|8445.3|8466.9|8451.9|8457.8|8442.8|20
1622711700000|2021-06-03 09:15:00|8460.1|8445.1|8448.4|8433.4|8460.1|8445.1|8448.1|8433.1|67
1622712000000|2021-06-03 09:20:00|8448.1|8433.1|8451.6|8436.6|8454.2|8439.2|8448.1|8433.1|7
1622712300000|2021-06-03 09:25:00|8455.4|8440.4|8461.6|8446.6|8461.7|8446.7|8455.4|8440.4|5
1622712600000|2021-06-03 09:30:00|8462.7|8447.7|8466.9|8451.9|8466.9|8451.9|8462.7|8447.7|1
1622712900000|2021-06-03 09:35:00|8470.9|8455.9|8480.7|8465.7|8480.7|8465.7|8466.4|8451.4|12
1622713200000|2021-06-03 09:40:00|8481|8466|8487|8472|8487.7|8472.7|8481|8466|28
1622713500000|2021-06-03 09:45:00|8487.2|8472.2|8486.2|8471.2|8487.2|8472.2|8482.7|8467.7|10
1622713800000|2021-06-03 09:50:00|8486.5|8471.5|8487.2|8472.2|8493.2|8478.2|8486.4|8471.4|11
1622714100000|2021-06-03 09:55:00|8487|8472|8492|8477|8492|8477|8483.2|8468.2|18
1622714400000|2021-06-03 10:00:00|8492.5|8477.5|8498.6|8483.6|8498.6|8483.6|8492.5|8477.5|32
1622714700000|2021-06-03 10:05:00|8498.9|8483.9|8498.4|8483.4|8498.9|8483.9|8494.9|8479.9|24
1622715000000|2021-06-03 10:10:00|8498.9|8483.9|8496.5|8481.5|8499.4|8484.4|8495.3|8480.3|8
1622715300000|2021-06-03 10:15:00|8496.3|8481.3|8502.3|8487.3|8502.3|8487.3|8496.3|8481.3|6
1622715600000|2021-06-03 10:20:00|8500.3|8485.3|8477.5|8462.5|8500.6|8485.6|8477|8462|37
1622715900000|2021-06-03 10:25:00|8477.7|8462.7|8477.8|8462.8|8477.8|8462.8|8477.5|8462.5|0
1622716200000|2021-06-03 10:30:00|8476.1|8461.1|8465|8450|8476.1|8461.1|8462.2|8447.2|12
1622716500000|2021-06-03 10:35:00|8464.7|8449.7|8475.8|8460.8|8475.8|8460.8|8464.5|8449.5|2
1622716800000|2021-06-03 10:40:00|8473.5|8458.5|8465.7|8450.7|8473.5|8458.5|8460.5|8445.5|54
1622717100000|2021-06-03 10:45:00|8465.5|8450.5|8463|8448|8467.5|8452.5|8462.9|8447.9|2
1622717400000|2021-06-03 10:50:00|8463.2|8448.2|8463.7|8448.7|8466.7|8451.7|8461.5|8446.5|11
1622717700000|2021-06-03 10:55:00|8463.2|8448.2|8462.4|8447.4|8464.7|8449.7|8456.6|8441.6|67
1622718000000|2021-06-03 11:00:00|8462.6|8447.6|8460.7|8445.7|8462.6|8447.6|8457.6|8442.6|8
1622718300000|2021-06-03 11:05:00|8460.2|8445.2|8463.6|8448.6|8464.6|8449.6|8457.6|8442.6|10
1622718600000|2021-06-03 11:10:00|8463.4|8448.4|8462.4|8447.4|8469.9|8454.9|8460.1|8445.1|7
1622718900000|2021-06-03 11:15:00|8462.1|8447.1|8463.4|8448.4|8466.4|8451.4|8460.9|8445.9|5
1622719200000|2021-06-03 11:20:00|8462.8|8447.8|8458.6|8443.6|8462.8|8447.8|8458.6|8443.6|2
1622719500000|2021-06-03 11:25:00|8458.4|8443.4|8457.6|8442.6|8462.6|8447.6|8457.6|8442.6|20
1622719800000|2021-06-03 11:30:00|8454.5|8439.5|8450.1|8435.1|8454.5|8439.5|8445.1|8430.1|29
1622720100000|2021-06-03 11:35:00|8449.8|8434.8|8449.8|8434.8|8457.2|8442.2|8448.2|8433.2|14
1622720400000|2021-06-03 11:40:00|8451.3|8436.3|8453.2|8438.2|8454.8|8439.8|8449.8|8434.8|12
1622720700000|2021-06-03 11:45:00|8453.4|8438.4|8451.1|8436.1|8455.2|8440.2|8444.8|8429.8|16
1622721000000|2021-06-03 11:50:00|8450.8|8435.8|8454.6|8439.6|8455.1|8440.1|8448.8|8433.8|30
1622721300000|2021-06-03 11:55:00|8453.9|8438.9|8439.1|8424.1|8453.9|8438.9|8438.1|8423.1|43
1622721600000|2021-06-03 12:00:00|8440.1|8425.1|8454.7|8439.7|8455.4|8440.4|8438.3|8423.3|106
1622721900000|2021-06-03 12:05:00|8455.2|8440.2|8456|8441|8458.7|8443.7|8450.9|8435.9|32
1622722200000|2021-06-03 12:10:00|8455.7|8440.7|8456.1|8441.1|8461.1|8446.1|8452.6|8437.6|34
1622722500000|2021-06-03 12:15:00|8455.8|8440.8|8457.3|8442.3|8458.5|8443.5|8450.1|8435.1|46
1622722800000|2021-06-03 12:20:00|8457.6|8442.6|8457|8442|8462.5|8447.5|8451.5|8436.5|70
1622723100000|2021-06-03 12:25:00|8455.5|8440.5|8463.4|8448.4|8468.8|8453.8|8454.8|8439.8|67
1622723400000|2021-06-03 12:30:00|8462.9|8447.9|8463.6|8448.6|8469.8|8454.8|8459.4|8444.4|53
1622723700000|2021-06-03 12:35:00|8463.3|8448.3|8475.6|8460.6|8478.9|8463.9|8459.6|8444.6|124
1622724000000|2021-06-03 12:40:00|8476.1|8461.1|8473|8458|8482.8|8467.8|8473|8458|79
1622724300000|2021-06-03 12:45:00|8472.8|8457.8|8474.1|8459.1|8477.3|8462.3|8471.8|8456.8|55
1622724600000|2021-06-03 12:50:00|8472.8|8457.8|8467.9|8452.9|8478.1|8463.1|8467.9|8452.9|57
1622724900000|2021-06-03 12:55:00|8466.1|8451.1|8454.1|8439.1|8466.1|8451.1|8454.1|8439.1|59
1622725200000|2021-06-03 13:00:00|8456.4|8441.4|8480.6|8465.6|8481.3|8466.3|8452.1|8437.1|80
1622725500000|2021-06-03 13:05:00|8481.1|8466.1|8480.3|8465.3|8486.8|8471.8|8474.3|8459.3|36
1622725800000|2021-06-03 13:10:00|8481.6|8466.6|8489.9|8474.9|8492|8477|8477.3|8462.3|98
1622726100000|2021-06-03 13:15:00|8490.2|8475.2|8486.7|8471.7|8493.9|8478.9|8486.7|8471.7|63
1622726400000|2021-06-03 13:20:00|8486.9|8471.9|8486.2|8471.2|8488.9|8473.9|8483.2|8468.2|88
1622726700000|2021-06-03 13:25:00|8485.9|8470.9|8497.7|8482.7|8500.4|8485.4|8485.2|8470.2|69
1622727000000|2021-06-03 13:30:00|8498|8483|8485.4|8470.4|8499.4|8484.4|8483.7|8468.7|153
1622727300000|2021-06-03 13:35:00|8485.7|8470.7|8484.9|8469.9|8485.7|8470.7|8482.7|8467.7|390
1622727600000|2021-06-03 13:40:00|8485.2|8470.2|8465.7|8450.7|8486.9|8471.9|8465.2|8450.2|181
1622727900000|2021-06-03 13:45:00|8464.6|8449.6|8466.2|8451.2|8476.2|8461.2|8463.9|8448.9|143
1622728200000|2021-06-03 13:50:00|8465.2|8450.2|8468.7|8453.7|8469|8454|8457.9|8442.9|189
1622728500000|2021-06-03 13:55:00|8469.2|8454.2|8461.3|8446.3|8471.5|8456.5|8459.8|8444.8|152
1622728800000|2021-06-03 14:00:00|8461.1|8446.1|8466.8|8451.8|8466.8|8451.8|8454.7|8439.7|216
1622729100000|2021-06-03 14:05:00|8467.3|8452.3|8465|8450|8469.9|8454.9|8458.2|8443.2|191
1622729400000|2021-06-03 14:10:00|8465.5|8450.5|8471.4|8456.4|8475.6|8460.6|8461.5|8446.5|65
1622729700000|2021-06-03 14:15:00|8470.9|8455.9|8456.3|8441.3|8474.3|8459.3|8451.8|8436.8|153
1622730000000|2021-06-03 14:20:00|8456|8441|8465.3|8450.3|8471.5|8456.5|8454.3|8439.3|94
1622730300000|2021-06-03 14:25:00|8466.6|8451.6|8446.5|8431.5|8469|8454|8446.5|8431.5|117
1622730600000|2021-06-03 14:30:00|8446.7|8431.7|8479.8|8464.8|8482.1|8467.1|8446.7|8431.7|200
1622730900000|2021-06-03 14:35:00|8480.3|8465.3|8470.3|8455.3|8481.6|8466.6|8466.3|8451.3|94
1622731200000|2021-06-03 14:40:00|8470.6|8455.6|8473.4|8458.4|8480.4|8465.4|8463.3|8448.3|116
1622731500000|2021-06-03 14:45:00|8473.6|8458.6|8471.6|8456.6|8476.6|8461.6|8469.6|8454.6|126
1622731800000|2021-06-03 14:50:00|8471.9|8456.9|8463.1|8448.1|8473.6|8458.6|8462.1|8447.1|112
1622732100000|2021-06-03 14:55:00|8463.4|8448.4|8467.6|8452.6|8471.1|8456.1|8452.6|8437.6|140
1622732400000|2021-06-03 15:00:00|8468.2|8453.2|8458.1|8443.1|8484.4|8469.4|8458.1|8443.1|259
1622732700000|2021-06-03 15:05:00|8457.9|8442.9|8459.3|8444.3|8459.3|8444.3|8448.8|8433.8|143
1622733000000|2021-06-03 15:10:00|8459.5|8444.5|8459|8444|8459.8|8444.8|8452|8437|137
1622733300000|2021-06-03 15:15:00|8459.8|8444.8|8458.8|8443.8|8460.8|8445.8|8455.3|8440.3|132
1622733600000|2021-06-03 15:20:00|8459.3|8444.3|8458.1|8443.1|8461.3|8446.3|8455.1|8440.1|139
1622733900000|2021-06-03 15:25:00|8458.6|8443.6|8455.3|8440.3|8461.1|8446.1|8450.6|8435.6|90
1622734200000|2021-06-03 15:30:00|8455.9|8440.9|8438.8|8423.8|8456.6|8441.6|8430.6|8415.6|167
1622734500000|2021-06-03 15:35:00|8438.3|8423.3|8454|8439|8454|8439|8438|8423|152
1622734800000|2021-06-03 15:40:00|8454.8|8439.8|8459.3|8444.3|8460.6|8445.6|8454.8|8439.8|59
1622735100000|2021-06-03 15:45:00|8459.6|8444.6|8459.4|8444.4|8460.3|8445.3|8454.4|8439.4|116
1622735400000|2021-06-03 15:50:00|8458.9|8443.9|8458.1|8443.1|8458.9|8443.9|8454.4|8439.4|94
1622735700000|2021-06-03 15:55:00|8457.8|8442.8|8458.3|8443.3|8461.3|8446.3|8456.1|8441.1|97
1622736000000|2021-06-03 16:00:00|8459.1|8444.1|8462.7|8447.7|8463.2|8448.2|8459.1|8444.1|233
1622736300000|2021-06-03 16:05:00|8462.5|8447.5|8459|8444|8463.2|8448.2|8455.5|8440.5|60
1622736600000|2021-06-03 16:10:00|8459.3|8444.3|8457.2|8442.2|8459.7|8444.7|8456.7|8441.7|49
1622736900000|2021-06-03 16:15:00|8457.7|8442.7|8450.2|8435.2|8458.2|8443.2|8444.7|8429.7|150
1622737200000|2021-06-03 16:20:00|8450.4|8435.4|8441.7|8426.7|8453.9|8438.9|8441.7|8426.7|139
1622737500000|2021-06-03 16:25:00|8441.2|8426.2|8441.5|8426.5|8441.7|8426.7|8435.7|8420.7|61
1622737800000|2021-06-03 16:30:00|8442.2|8427.2|8440.1|8425.1|8444.2|8429.2|8432.4|8417.4|183
1622738100000|2021-06-03 16:35:00|8440.9|8425.9|8449.4|8434.4|8453.4|8438.4|8438.6|8423.6|55
1622738400000|2021-06-03 16:40:00|8449.9|8434.9|8446.3|8431.3|8451.7|8436.7|8443|8428|67
1622738700000|2021-06-03 16:45:00|8446.5|8431.5|8442.2|8427.2|8450|8435|8442|8427|45
1622739000000|2021-06-03 16:50:00|8442.5|8427.5|8445.2|8430.2|8445.2|8430.2|8442|8427|51
1622739300000|2021-06-03 16:55:00|8445|8430|8438|8423|8448.3|8433.3|8438|8423|123
1622739600000|2021-06-03 17:00:00|8438.3|8423.3|8412.3|8397.3|8438.5|8423.5|8410.7|8395.7|156
1622739900000|2021-06-03 17:05:00|8412|8397|8423.8|8408.8|8424.6|8409.6|8410.8|8395.8|139
1622740200000|2021-06-03 17:10:00|8423.9|8408.9|8430.4|8415.4|8430.8|8415.8|8423.9|8408.9|81
1622740500000|2021-06-03 17:15:00|8430.1|8415.1|8436.4|8421.4|8439.9|8424.9|8430.1|8415.1|116
1622740800000|2021-06-03 17:20:00|8437.3|8422.3|8442.4|8427.4|8443.4|8428.4|8436.2|8421.2|85
1622741100000|2021-06-03 17:25:00|8442.1|8427.1|8445.1|8430.1|8445.1|8430.1|8439.9|8424.9|95
1622741400000|2021-06-03 17:30:00|8445.4|8430.4|8445.7|8430.7|8456.7|8441.7|8444.6|8429.6|95
1622741700000|2021-06-03 17:35:00|8445.4|8430.4|8440.2|8425.2|8449.6|8434.6|8440.2|8425.2|85
1622742000000|2021-06-03 17:40:00|8439.9|8424.9|8451.7|8436.7|8455.7|8440.7|8439.9|8424.9|89
1622742300000|2021-06-03 17:45:00|8451.8|8436.8|8454.7|8439.7|8461.2|8446.2|8451.8|8436.8|74
1622742600000|2021-06-03 17:50:00|8454.2|8439.2|8458.5|8443.5|8458.5|8443.5|8449.5|8434.5|60
1622742900000|2021-06-03 17:55:00|8459|8444|8454.3|8439.3|8461|8446|8453.3|8438.3|174
1622743200000|2021-06-03 18:00:00|8454|8439|8456.2|8441.2|8462.6|8447.6|8447.3|8432.3|99
1622743500000|2021-06-03 18:05:00|8456.4|8441.4|8453.8|8438.8|8461.8|8446.8|8453.8|8438.8|108
1622743800000|2021-06-03 18:10:00|8454.6|8439.6|8467.1|8452.1|8470.8|8455.8|8454.6|8439.6|546
1622744100000|2021-06-03 18:15:00|8467.3|8452.3|8469|8454|8471.3|8456.3|8459.8|8444.8|107
1622768400000|2021-06-04 01:00:00|8465.5|8450.5|8450.4|8435.4|8465.7|8450.7|8449.7|8434.7|32
1622768700000|2021-06-04 01:05:00|8450.2|8435.2|8450.1|8435.1|8452.2|8437.2|8445.5|8430.5|8
1622769000000|2021-06-04 01:10:00|8451.2|8436.2|8446.3|8431.3|8451.9|8436.9|8444|8429|4
1622769300000|2021-06-04 01:15:00|8446.5|8431.5|8445.2|8430.2|8450.7|8435.7|8440.2|8425.2|7
1622769600000|2021-06-04 01:20:00|8445.5|8430.5|8446.4|8431.4|8446.4|8431.4|8443.7|8428.7|9
1622769900000|2021-06-04 01:25:00|8445.6|8430.6|8444.2|8429.2|8445.6|8430.6|8444.2|8429.2|0
1622770200000|2021-06-04 01:30:00|8444|8429|8441.2|8426.2|8444.2|8429.2|8439.5|8424.5|3
1622770500000|2021-06-04 01:35:00|8439.5|8424.5|8439.7|8424.7|8441.7|8426.7|8439.5|8424.5|3
1622770800000|2021-06-04 01:40:00|8440.2|8425.2|8439.2|8424.2|8440.2|8425.2|8439.2|8424.2|0
1622771100000|2021-06-04 01:45:00|8446|8431|8446.1|8431.1|8449.1|8434.1|8445.8|8430.8|4
1622771400000|2021-06-04 01:50:00|8445.3|8430.3|8443.5|8428.5|8445.3|8430.3|8443.3|8428.3|2
1622771700000|2021-06-04 01:55:00|8443.3|8428.3|8441.5|8426.5|8447.8|8432.8|8441.5|8426.5|22
1622772000000|2021-06-04 02:00:00|8440.3|8425.3|8442.5|8427.5|8442.5|8427.5|8438.3|8423.3|4
1622772300000|2021-06-04 02:05:00|8440.5|8425.5|8438|8423|8440.5|8425.5|8437|8422|8
1622772600000|2021-06-04 02:10:00|8438.3|8423.3|8439.5|8424.5|8439.5|8424.5|8438.3|8423.3|2
1622772900000|2021-06-04 02:15:00|8439.3|8424.3|8439|8424|8439.3|8424.3|8439|8424|1
1622773200000|2021-06-04 02:20:00|8439.3|8424.3|8439.8|8424.8|8439.8|8424.8|8439.3|8424.3|4
1622773500000|2021-06-04 02:25:00|8441.3|8426.3|8441.8|8426.8|8441.8|8426.8|8441.3|8426.3|1
1622773800000|2021-06-04 02:30:00|8442.8|8427.8|8442.8|8427.8|8442.8|8427.8|8442.8|8427.8|2
1622774100000|2021-06-04 02:35:00|8440.8|8425.8|8443.1|8428.1|8443.1|8428.1|8440.8|8425.8|4
1622774400000|2021-06-04 02:40:00|8443.6|8428.6|8446.2|8431.2|8446.2|8431.2|8443.6|8428.6|2
1622774700000|2021-06-04 02:45:00|8448.6|8433.6|8444.6|8429.6|8448.6|8433.6|8444.6|8429.6|9
1622775000000|2021-06-04 02:50:00|8448.5|8433.5|8448.3|8433.3|8448.6|8433.6|8448.3|8433.3|0
1622775300000|2021-06-04 02:55:00|8448.1|8433.1|8447.8|8432.8|8448.1|8433.1|8447.8|8432.8|1
1622775600000|2021-06-04 03:00:00|8447.1|8432.1|8448.1|8433.1|8448.8|8433.8|8446.3|8431.3|8
1622775900000|2021-06-04 03:05:00|8467.9|8430.4|8465.8|8440.8|8469.8|8440.8|8463.8|8430.4|1
1622776200000|2021-06-04 03:10:00|8466.1|8441.1|8461.7|8446.7|8466.8|8449.2|8458.6|8441.1|11
1622776500000|2021-06-04 03:15:00|8463.1|8448.1|8458.5|8443.5|8463.1|8448.1|8456.6|8441.6|11
1622776800000|2021-06-04 03:20:00|8458.8|8443.8|8466.8|8441.8|8466.8|8449.9|8457.6|8441.8|9
1622777100000|2021-06-04 03:25:00|8462.3|8447.3|8465.3|8440.3|8465.3|8447.6|8460.5|8439.8|4
1622777400000|2021-06-04 03:30:00|8459.5|8444.5|8458.5|8443.5|8459.5|8444.5|8458.5|8443.5|0
1622777700000|2021-06-04 03:35:00|8459.3|8444.3|8460.5|8445.5|8460.5|8445.5|8459.3|8444.3|0
1622778000000|2021-06-04 03:40:00|||||||||2
1622778300000|2021-06-04 03:45:00|8461.5|8446.5|8461.8|8446.8|8461.8|8446.8|8461.5|8446.5|1
1622778600000|2021-06-04 03:50:00|8461.5|8446.5|8461.5|8446.5|8461.5|8446.5|8461.5|8446.5|0
1622779500000|2021-06-04 04:05:00|8460.8|8445.8|8460|8445|8460.8|8445.8|8460|8445|1
1622780400000|2021-06-04 04:20:00|8460.5|8445.5|8461.8|8446.8|8461.8|8446.8|8460.3|8445.3|2
1622780700000|2021-06-04 04:25:00|8461|8446|8460.6|8445.6|8461|8446|8460.6|8445.6|0
1622781000000|2021-06-04 04:30:00|8460.1|8445.1|8460.1|8445.1|8460.1|8445.1|8460.1|8445.1|1
1622781300000|2021-06-04 04:35:00|8461.6|8446.6|8460.3|8445.3|8461.8|8446.8|8459.6|8444.6|1
1622781600000|2021-06-04 04:40:00|8460.1|8445.1|8459.1|8444.1|8460.1|8445.1|8459.1|8444.1|0
1622781900000|2021-06-04 04:45:00|8459.3|8444.3|8459.1|8444.1|8459.4|8444.4|8459.1|8444.1|0
1622782200000|2021-06-04 04:50:00|8458.6|8443.6|8451.4|8436.4|8459.1|8443.6|8451.1|8433.9|7
1622782500000|2021-06-04 04:55:00|8451.1|8436.1|8435|8420|8451.1|8436.1|8434|8419|20
1622782800000|2021-06-04 05:00:00|8434|8419|8425.2|8400.2|8434|8419|8421.5|8400.2|30
1622783100000|2021-06-04 05:05:00|8424.9|8399.9|8412.3|8397.3|8425.7|8400.7|8412.3|8393.1|2
1622783400000|2021-06-04 05:10:00|8412.1|8397.1|8412.6|8397.6|8412.6|8397.6|8410.8|8395.8|0
1622783700000|2021-06-04 05:15:00|8413.1|8398.1|8414.1|8399.1|8414.1|8399.1|8413|8398|6
1622784000000|2021-06-04 05:20:00|8414.6|8399.6|8435.8|8398.3|8437.6|8400.1|8414.6|8397.3|3
1622784300000|2021-06-04 05:25:00|8432.1|8417.1|8435.3|8420.3|8435.8|8420.8|8432.1|8417.1|1
1622784600000|2021-06-04 05:30:00|8436.1|8421.1|8444.1|8429.1|8444.1|8429.1|8436.1|8421.1|1
1622784900000|2021-06-04 05:35:00|8445.6|8430.6|8441.6|8426.6|8445.6|8430.6|8441.6|8426.6|0
1622785200000|2021-06-04 05:40:00|8439.2|8424.2|8444|8429|8444|8429|8439.2|8424.2|2
1622785500000|2021-06-04 05:45:00|8443.5|8428.5|8438.5|8423.5|8446.8|8431.8|8438.5|8419.8|5
1622785800000|2021-06-04 05:50:00|8438|8423|8438.8|8423.8|8444.5|8424.8|8438|8419.3|1
1622786100000|2021-06-04 05:55:00|8438.3|8423.3|8438.3|8423.3|8439.3|8424.3|8438.3|8423.3|0
1622786400000|2021-06-04 06:00:00|8436.8|8421.8|8434.6|8419.6|8439.1|8424.1|8434.1|8419.1|3
1622786700000|2021-06-04 06:05:00|8434.8|8419.8|8437.8|8422.8|8437.8|8422.8|8421.8|8405.8|7
1622787000000|2021-06-04 06:10:00|8437.6|8422.6|8437.9|8422.9|8438.4|8423.4|8434.6|8419.6|2
1622787300000|2021-06-04 06:15:00|8437.3|8422.3|8433.9|8418.9|8440.4|8425.4|8433.9|8413.2|1
1622787600000|2021-06-04 06:20:00|8438.7|8413.7|8434.6|8419.6|8439.4|8420.9|8434.2|8413.7|0
1622787900000|2021-06-04 06:25:00|8434.1|8419.1|8433.2|8418.2|8434.9|8419.9|8429.6|8414.6|3
1622788200000|2021-06-04 06:30:00|8433.4|8418.4|8438.1|8423.1|8438.1|8423.1|8431.2|8416.2|2
1622788500000|2021-06-04 06:35:00|8438.4|8423.4|8444.9|8429.9|8445.7|8430.7|8438.4|8423.4|1
1622788800000|2021-06-04 06:40:00|8444.4|8429.4|8447.2|8432.2|8448.6|8433.6|8442.4|8427.4|0
1622789100000|2021-06-04 06:45:00|8445.6|8430.6|8440.9|8425.9|8445.6|8430.6|8439.4|8424.4|3
1622789400000|2021-06-04 06:50:00|8441.2|8426.2|8436.7|8421.7|8441.4|8426.4|8434.4|8419.4|3
1622789700000|2021-06-04 06:55:00|8436.9|8421.9|8447.2|8432.2|8462.4|8447.4|8436.9|8421.9|7
1622790000000|2021-06-04 07:00:00|8447.4|8432.4|8459.4|8444.4|8465.6|8444.4|8446.8|8428.1|6
1622790300000|2021-06-04 07:05:00|8459.7|8444.7|8467.6|8452.6|8468.3|8453.3|8459.4|8444.4|10
1622790600000|2021-06-04 07:10:00|8467.8|8452.8|8476.4|8461.4|8476.4|8461.4|8467.8|8452.8|8
1622790900000|2021-06-04 07:15:00|8476.7|8461.7|8475.2|8460.2|8478.9|8463.9|8469.9|8454.9|14
1622791200000|2021-06-04 07:20:00|8476.9|8461.9|8483.7|8468.7|8483.7|8468.7|8476.9|8461.9|10
1622791500000|2021-06-04 07:25:00|8484.5|8469.5|8484.4|8469.4|8487.5|8472.5|8473.9|8458.9|25
1622791800000|2021-06-04 07:30:00|8484.7|8469.7|8488.4|8473.4|8488.4|8473.4|8484.7|8469.7|3
1622792100000|2021-06-04 07:35:00|8487.9|8472.9|8484.7|8469.7|8489|8474|8482.7|8467.7|7
1622792400000|2021-06-04 07:40:00|8485|8470|8483|8468|8485.5|8470.5|8482.7|8467.7|1
1622792700000|2021-06-04 07:45:00|8482.8|8467.8|8484|8469|8484|8469|8475|8460|12
1622793000000|2021-06-04 07:50:00|8484.3|8469.3|8486|8471|8490|8475|8484.3|8469.3|18
1622793300000|2021-06-04 07:55:00|8485.8|8470.8|8487.3|8472.3|8487.3|8472.3|8477.5|8462.5|39
1622793600000|2021-06-04 08:00:00|8486.5|8471.5|8485.8|8470.8|8490.6|8475.6|8484.5|8469.5|43
1622793900000|2021-06-04 08:05:00|8485.5|8470.5|8483.3|8468.3|8489|8474|8479.5|8464.5|4
1622794200000|2021-06-04 08:10:00|8483.6|8468.6|8483.6|8468.6|8489.3|8474.3|8481.1|8466.1|34
1622794500000|2021-06-04 08:15:00|8483.1|8468.1|8482.3|8467.3|8485.8|8470.8|8475.6|8460.6|25
1622794800000|2021-06-04 08:20:00|8482.1|8467.1|8486.3|8471.3|8488.6|8473.6|8480.8|8465.8|24
1622795100000|2021-06-04 08:25:00|8486.6|8471.6|8484.8|8469.8|8486.6|8471.6|8480.3|8465.3|5
1622795400000|2021-06-04 08:30:00|8485.3|8470.3|8482.5|8467.5|8489.6|8474.6|8482.3|8467.3|4
1622795700000|2021-06-04 08:35:00|8482.3|8467.3|8487.3|8472.3|8489.8|8474.8|8481.5|8466.5|5
1622796000000|2021-06-04 08:40:00|8486.6|8471.6|8488.1|8473.1|8490.1|8475.1|8486.1|8471.1|10
1622796300000|2021-06-04 08:45:00|8488.4|8473.4|8486.9|8471.9|8489.8|8474.8|8484.9|8469.9|2
1622796600000|2021-06-04 08:50:00|8488.6|8473.6|8488.4|8473.4|8490.6|8475.6|8487.3|8472.3|13
1622796900000|2021-06-04 08:55:00|8487.6|8472.6|8487.4|8472.4|8489.9|8474.9|8484.1|8469.1|32
1622797200000|2021-06-04 09:00:00|8487.1|8472.1|8481.6|8466.6|8490.6|8475.6|8480.8|8465.8|27
1622797500000|2021-06-04 09:05:00|8482.1|8467.1|8473.8|8458.8|8482.1|8467.1|8470.8|8455.8|33
1622797800000|2021-06-04 09:10:00|8473.3|8458.3|8468.8|8453.8|8476.6|8461.6|8465.8|8450.8|15
1622798100000|2021-06-04 09:15:00|8469.1|8454.1|8472.9|8457.9|8478.6|8463.6|8469.1|8454.1|23
1622798400000|2021-06-04 09:20:00|8473.4|8458.4|8470.1|8455.1|8474.4|8459.4|8467.1|8452.1|46
1622798700000|2021-06-04 09:25:00|8470.4|8455.4|8473.9|8458.9|8474.1|8459.1|8470.1|8455.1|0
1622799000000|2021-06-04 09:30:00|8473.4|8458.4|8479.4|8464.4|8479.4|8464.4|8472.9|8457.9|1
1622799300000|2021-06-04 09:35:00|8479.6|8464.6|8479.6|8464.6|8484.6|8469.6|8479.6|8464.6|0
1622799600000|2021-06-04 09:40:00|8479.4|8464.4|8480.6|8465.6|8480.6|8465.6|8478.9|8463.9|0
1622799900000|2021-06-04 09:45:00|8480.1|8465.1|8479.9|8464.9|8481.1|8466.1|8476.4|8461.4|2
1622800200000|2021-06-04 09:50:00|8480.4|8465.4|8482.1|8467.1|8483.1|8468.1|8480.4|8465.4|2
1622800500000|2021-06-04 09:55:00|8481.9|8466.9|8486.9|8471.9|8487.4|8472.4|8481.6|8466.6|2
1622800800000|2021-06-04 10:00:00|8487.2|8472.2|8487.4|8472.4|8487.7|8472.7|8487.2|8472.2|0
1622801100000|2021-06-04 10:05:00|8487.6|8472.6|8491.9|8476.9|8491.9|8476.9|8486.1|8471.1|2
1622801400000|2021-06-04 10:10:00|8491.7|8476.7|8490.6|8475.6|8492.2|8477.2|8490.1|8475.1|3
1622801700000|2021-06-04 10:15:00|8490.7|8475.7|8490.7|8475.7|8490.7|8475.7|8490.7|8475.7|2
1622802000000|2021-06-04 10:20:00|8490.9|8475.9|8490.7|8475.7|8490.9|8475.9|8489.4|8474.4|11
1622802300000|2021-06-04 10:25:00|8491.9|8476.9|8493.7|8478.7|8493.7|8478.7|8491.6|8476.6|0
1622802600000|2021-06-04 10:30:00|8495.7|8480.7|8496.7|8481.7|8501.7|8486.7|8495.7|8480.7|17
1622802900000|2021-06-04 10:35:00|8496.5|8481.5|8491.7|8476.7|8496.5|8481.5|8490.2|8475.2|15
1622803200000|2021-06-04 10:40:00|8491.4|8476.4|8491.7|8476.7|8491.7|8476.7|8491.4|8476.4|0
1622803500000|2021-06-04 10:45:00|8491.4|8476.4|8494.2|8479.2|8496.7|8481.7|8491.4|8476.4|1
1622803800000|2021-06-04 10:50:00|8491.7|8476.7|8497.9|8482.9|8497.9|8482.9|8490.7|8475.7|7
1622804100000|2021-06-04 10:55:00|8498.2|8483.2|8501|8486|8501|8486|8496.9|8481.9|7
1622804400000|2021-06-04 11:00:00|8501.2|8486.2|8502.7|8487.7|8503.2|8488.2|8498.2|8483.2|10
1622804700000|2021-06-04 11:05:00|8502.5|8487.5|8496.7|8481.7|8502.5|8487.5|8494.9|8479.9|4
1622805000000|2021-06-04 11:10:00|8496.2|8481.2|8497.2|8482.2|8499.2|8484.2|8496.2|8481.2|7
1622805300000|2021-06-04 11:15:00|8498.2|8483.2|8496.2|8481.2|8498.2|8483.2|8496.2|8481.2|5
1622805600000|2021-06-04 11:20:00|8495.9|8480.9|8497|8482|8501.8|8486.8|8495.9|8480.9|4
1622805900000|2021-06-04 11:25:00|8497.2|8482.2|8493.4|8478.4|8497.5|8482.5|8493.4|8478.4|7
1622806200000|2021-06-04 11:30:00|8494.7|8479.7|8492.7|8477.7|8497.2|8482.2|8492.7|8477.7|1
1622806500000|2021-06-04 11:35:00|8491.7|8476.7|8491.7|8476.7|8491.7|8476.7|8489.7|8474.7|1
1622806800000|2021-06-04 11:40:00|8492|8477|8492.2|8477.2|8492.5|8477.5|8491.2|8476.2|5
1622807100000|2021-06-04 11:45:00|8492|8477|8493.2|8478.2|8493.2|8478.2|8491.7|8476.7|0
1622807400000|2021-06-04 11:50:00|8492.4|8477.4|8492.5|8477.5|8494.2|8479.2|8492.4|8477.4|7
1622807700000|2021-06-04 11:55:00|8492.2|8477.2|8492.2|8477.2|8494.7|8479.7|8490.7|8475.7|15
1622808000000|2021-06-04 12:00:00|8492.7|8477.7|8502.7|8487.7|8504|8489|8489.7|8474.7|38
1622808300000|2021-06-04 12:05:00|8501.8|8486.8|8504|8489|8504.7|8489.7|8498|8483|35
1622808600000|2021-06-04 12:10:00|8504.2|8489.2|8486.2|8471.2|8504.2|8489.2|8486.2|8471.2|23
1622808900000|2021-06-04 12:15:00|8487|8472|8509|8494|8511.3|8496.3|8487|8472|56
1622809200000|2021-06-04 12:20:00|8508.3|8493.3|8516|8501|8520.5|8505.5|8505.8|8490.8|50
1622809500000|2021-06-04 12:25:00|8516.3|8501.3|8517.5|8502.5|8519.3|8504.3|8513.8|8498.8|42
1622809800000|2021-06-04 12:30:00|8517.3|8502.3|8543.9|8528.9|8554.5|8539.5|8517.3|8502.3|403
1622810100000|2021-06-04 12:35:00|8544.4|8529.4|8539.4|8524.4|8545.4|8530.4|8531.4|8516.4|58
1622810400000|2021-06-04 12:40:00|8539.1|8524.1|8548.8|8533.8|8549.8|8534.8|8536.8|8521.8|74
1622810700000|2021-06-04 12:45:00|8549.1|8534.1|8553.1|8538.1|8553.6|8538.6|8546.3|8531.3|63
1622811000000|2021-06-04 12:50:00|8553.4|8538.4|8552.4|8537.4|8556.4|8541.4|8549.3|8534.3|52
1622811300000|2021-06-04 12:55:00|8551.9|8536.9|8553.9|8538.9|8557.4|8542.4|8550.1|8535.1|60
1622811600000|2021-06-04 13:00:00|8553.4|8538.4|8559.4|8544.4|8562.4|8547.4|8544.4|8529.4|138
1622811900000|2021-06-04 13:05:00|8558.4|8543.4|8554.9|8539.9|8559.9|8544.9|8550.8|8535.8|20
1622812200000|2021-06-04 13:10:00|8555.1|8540.1|8559.9|8544.9|8561.6|8546.6|8555.1|8540.1|16
1622812500000|2021-06-04 13:15:00|8560.4|8545.4|8558.1|8543.1|8563.4|8548.4|8556.6|8541.6|52
1622812800000|2021-06-04 13:20:00|8558.4|8543.4|8553.6|8538.6|8561.1|8546.1|8549.4|8534.4|58
1622813100000|2021-06-04 13:25:00|8553.9|8538.9|8548.6|8533.6|8554.9|8539.9|8544.6|8529.6|38
1622813400000|2021-06-04 13:30:00|8548.1|8533.1|8564.7|8549.7|8564.7|8549.7|8548.1|8533.1|164
1622813700000|2021-06-04 13:35:00|8564.5|8549.5|8553.2|8538.2|8564.5|8549.5|8551.7|8536.7|146
1622814000000|2021-06-04 13:40:00|8553.5|8538.5|8562.2|8547.2|8562.7|8547.7|8550.5|8535.5|293
1622814300000|2021-06-04 13:45:00|8562.7|8547.7|8563.4|8548.4|8573.1|8558.1|8559.5|8544.5|460
1622814600000|2021-06-04 13:50:00|8564.9|8549.9|8587.5|8572.5|8587.5|8572.5|8564.9|8549.9|287
1622814900000|2021-06-04 13:55:00|8588|8573|8598.4|8583.4|8598.4|8583.4|8583.1|8568.1|427
1622815200000|2021-06-04 14:00:00|8597.6|8582.6|8612.7|8597.7|8613.2|8598.2|8596.4|8581.4|328
1622815500000|2021-06-04 14:05:00|8613.2|8598.2|8618.3|8603.3|8621.9|8606.9|8609.4|8594.4|189
1622815800000|2021-06-04 14:10:00|8619|8604|8628.3|8613.3|8628.3|8613.3|8613.3|8598.3|608
1622816100000|2021-06-04 14:15:00|8628.1|8613.1|8657.8|8642.8|8665.6|8650.6|8628.1|8613.1|436
1622816400000|2021-06-04 14:20:00|8658|8643|8623|8608|8658.8|8643.8|8623|8608|185
1622816700000|2021-06-04 14:25:00|8623.6|8608.6|8611.8|8596.8|8635.8|8620.8|8606.5|8591.5|165
1622817000000|2021-06-04 14:30:00|8611.6|8596.6|8601.2|8586.2|8622.6|8607.6|8600.9|8585.9|186
1622817300000|2021-06-04 14:35:00|8602.4|8587.4|8588.4|8573.4|8605.9|8590.9|8587.9|8572.9|165
1622817600000|2021-06-04 14:40:00|8588.9|8573.9|8574.2|8559.2|8589.9|8574.9|8571.9|8556.9|166
1622817900000|2021-06-04 14:45:00|8573.4|8558.4|8586|8571|8586|8571|8571.7|8556.7|171
1622818200000|2021-06-04 14:50:00|8587.4|8572.4|8587.9|8572.9|8591.9|8576.9|8585.4|8570.4|165
1622818500000|2021-06-04 14:55:00|8588.2|8573.2|8584.4|8569.4|8588.9|8573.9|8582.2|8567.2|76
1622818800000|2021-06-04 15:00:00|8584.7|8569.7|8578.6|8563.6|8585.9|8570.9|8574.8|8559.8|281
1622819100000|2021-06-04 15:05:00|8578.3|8563.3|8571.5|8556.5|8586.6|8571.6|8571.5|8556.5|123
1622819400000|2021-06-04 15:10:00|8571.8|8556.8|8582.8|8567.8|8583.9|8568.9|8571.5|8556.5|80
1622819700000|2021-06-04 15:15:00|8582.1|8567.1|8573.1|8558.1|8584.8|8569.8|8569.8|8554.8|139
1622820000000|2021-06-04 15:20:00|8572.9|8557.9|8568.8|8553.8|8572.9|8557.9|8568.3|8553.3|70
1622820300000|2021-06-04 15:25:00|8571|8556|8576.6|8561.6|8578.8|8563.8|8570.8|8555.8|59
1622820600000|2021-06-04 15:30:00|8576.1|8561.1|8577.6|8562.6|8579.6|8564.6|8574.8|8559.8|156
1622820900000|2021-06-04 15:35:00|8578.9|8563.9|8578.2|8563.2|8582.7|8567.7|8578.2|8563.2|132
1622821200000|2021-06-04 15:40:00|8578.5|8563.5|8577.7|8562.7|8579.2|8564.2|8574|8559|39
1622821500000|2021-06-04 15:45:00|8578.2|8563.2|8574|8559|8578.5|8563.5|8569|8554|136
1622821800000|2021-06-04 15:50:00|8574.5|8559.5|8581.5|8566.5|8585.5|8570.5|8574|8559|131
1622822100000|2021-06-04 15:55:00|8582|8567|8576|8561|8583|8568|8575.7|8560.7|88
1622822400000|2021-06-04 16:00:00|8576.3|8561.3|8574.2|8559.2|8580.7|8565.7|8569.4|8554.4|421
1622822700000|2021-06-04 16:05:00|8574.5|8559.5|8575.8|8560.8|8581.9|8566.9|8574.5|8559.5|311
1622823000000|2021-06-04 16:10:00|8576|8561|8584.8|8569.8|8584.8|8569.8|8575.8|8560.8|142
1622823300000|2021-06-04 16:15:00|8585.1|8570.1|8572.9|8557.9|8589.5|8574.5|8570.5|8555.5|235
1622823600000|2021-06-04 16:20:00|8573.4|8558.4|8584.8|8569.8|8586.8|8571.8|8573.4|8558.4|75
1622823900000|2021-06-04 16:25:00|8585.8|8570.8|8582.7|8567.7|8585.8|8570.8|8578.7|8563.7|52
1622824200000|2021-06-04 16:30:00|8583|8568|8585.8|8570.8|8586.3|8571.3|8583|8568|73
1622824500000|2021-06-04 16:35:00|8587|8572|8589.7|8574.7|8590.3|8575.3|8585.3|8570.3|114
1622824800000|2021-06-04 16:40:00|8589.5|8574.5|8591.2|8576.2|8594.7|8579.7|8587.7|8572.7|77
1622825100000|2021-06-04 16:45:00|8592.2|8577.2|8583.4|8568.4|8592.2|8577.2|8583.4|8568.4|88
1622825400000|2021-06-04 16:50:00|8583.2|8568.2|8589.7|8574.7|8591.7|8576.7|8582.9|8567.9|74
1622825700000|2021-06-04 16:55:00|8590.4|8575.4|8588.2|8573.2|8591.2|8576.2|8587.7|8572.7|86
1622826000000|2021-06-04 17:00:00|8588|8573|8593.5|8578.5|8594|8579|8588|8573|50
1622826300000|2021-06-04 17:05:00|8593.8|8578.8|8593|8578|8594.5|8579.5|8592.7|8577.7|49
1622826600000|2021-06-04 17:10:00|8592.7|8577.7|8591.5|8576.5|8596.3|8581.3|8591.5|8576.5|84
1622826900000|2021-06-04 17:15:00|8591.7|8576.7|8596.8|8581.8|8596.8|8581.8|8591.7|8576.7|103
1622827200000|2021-06-04 17:20:00|8596.3|8581.3|8600.3|8585.3|8600.3|8585.3|8595.8|8580.8|187
1622827500000|2021-06-04 17:25:00|8600.8|8585.8|8599.8|8584.8|8601.3|8586.3|8597.3|8582.3|237
1622827800000|2021-06-04 17:30:00|8599.3|8584.3|8598.9|8583.9|8599.8|8584.8|8598.1|8583.1|93
1622828100000|2021-06-04 17:35:00|8599.4|8584.4|8599.6|8584.6|8600.9|8585.9|8598.6|8583.6|142
1622828400000|2021-06-04 17:40:00|8599.9|8584.9|8599.6|8584.6|8602.2|8587.2|8598.1|8583.1|127
1622828700000|2021-06-04 17:45:00|8599.4|8584.4|8595.3|8580.3|8599.9|8584.9|8593.3|8578.3|171
1622829000000|2021-06-04 17:50:00|8595.6|8580.6|8594.3|8579.3|8597.8|8582.8|8593.6|8578.6|48
1622829300000|2021-06-04 17:55:00|8594.8|8579.8|8592.4|8577.4|8595.3|8580.3|8590.6|8575.6|83
1622829600000|2021-06-04 18:00:00|8592.9|8577.9|8592.3|8577.3|8596.9|8581.9|8592|8577|96
1622829900000|2021-06-04 18:05:00|8592.5|8577.5|8594.1|8579.1|8596.8|8581.8|8584.6|8569.6|123
1622830200000|2021-06-04 18:10:00|8594.3|8579.3|8588.7|8573.7|8601.9|8586.9|8579.9|8564.9|1016
1622830500000|2021-06-04 18:15:00|8588.4|8573.4|8596.8|8581.8|8597.8|8582.8|8588.2|8573.2|284
1623027600000|2021-06-07 01:00:00|8602.4|8587.4|8621.2|8596.2|8632.6|8617.4|8602.4|8587.4|52
1623027900000|2021-06-07 01:05:00|8621.4|8596.4|8637.5|8612.5|8637.5|8618.2|8613.7|8594.3|16
1623028200000|2021-06-07 01:10:00|8637.8|8612.8|8628.6|8613.6|8637.8|8616.2|8627.4|8611.7|1
1623028500000|2021-06-07 01:15:00|8628.3|8613.3|8629.1|8614.1|8636|8621|8628.3|8613.3|4
1623028800000|2021-06-07 01:20:00|8626.2|8611.2|8612.9|8597.9|8626.2|8611.2|8609.3|8594.3|7
1623029100000|2021-06-07 01:25:00|8612.6|8597.6|8613.3|8598.3|8613.6|8598.6|8612.6|8597.6|1
1623029400000|2021-06-07 01:30:00|8610.8|8595.8|8614.5|8599.5|8621|8606|8610.8|8595.8|7
1623029700000|2021-06-07 01:35:00|8615.7|8600.7|8608.6|8593.6|8617.2|8602.2|8608.6|8593.6|4
1623030000000|2021-06-07 01:40:00|8607.9|8592.9|8604.1|8589.1|8608.2|8593.2|8604.1|8589.1|3
1623030300000|2021-06-07 01:45:00|8599.4|8584.4|8596.2|8581.2|8602.2|8587.2|8589.9|8572.3|14
1623030600000|2021-06-07 01:50:00|8595.3|8580.3|8591.7|8566.7|8601.2|8580.3|8583.1|8561.4|9
1623030900000|2021-06-07 01:55:00|8590.7|8565.7|8588.9|8573.9|8601.4|8575.3|8588.7|8563.4|2
1623031200000|2021-06-07 02:00:00|8588.7|8573.7|8588.9|8573.9|8588.9|8573.9|8588.7|8573.7|5
1623031500000|2021-06-07 02:05:00|8591.4|8576.4|8606.6|8591.6|8610.1|8595.1|8591.2|8576.2|13
1623031800000|2021-06-07 02:10:00|8606.4|8591.4|8602.6|8587.6|8606.6|8591.6|8600.1|8585.1|10
1623032100000|2021-06-07 02:15:00|8604|8589|8610.4|8595.4|8612.1|8595.6|8602.3|8585.5|10
1623032400000|2021-06-07 02:20:00|8610.9|8595.9|8600|8585|8611.4|8596.4|8599|8584|16
1623032700000|2021-06-07 02:25:00|8600.8|8585.8|8608|8593|8608.5|8593.5|8600.8|8585.8|5
1623033000000|2021-06-07 02:30:00|8606.6|8591.6|8603.4|8588.4|8606.6|8591.6|8602.9|8587.9|2
1623033300000|2021-06-07 02:35:00|8603.9|8588.9|8606.2|8591.2|8610|8595|8603.9|8588.9|9
1623033600000|2021-06-07 02:40:00|8605.7|8590.7|8599.7|8584.7|8608.7|8591.7|8597.7|8582.2|18
1623033900000|2021-06-07 02:45:00|8603.2|8588.2|8593.8|8578.8|8603.2|8588.2|8593.8|8578.8|32
1623034200000|2021-06-07 02:50:00|8591.3|8576.3|8592.2|8577.2|8592.7|8577.2|8588.6|8567.7|3
1623034500000|2021-06-07 02:55:00|8592|8577|8589.6|8574.6|8592.2|8577.2|8588.4|8573.4|1
1623034800000|2021-06-07 03:00:00|8588.9|8573.9|8591.5|8576.5|8595|8580|8586.6|8571.6|1
1623035100000|2021-06-07 03:05:00|8592|8577|8592.2|8577.2|8592.2|8577.2|8592|8577|1
1623035400000|2021-06-07 03:10:00|8591.5|8576.5|8592|8577|8592|8577|8591.2|8576.2|1
1623035700000|2021-06-07 03:15:00|8594|8579|8611.2|8586.2|8611.2|8586.2|8594|8579|2
1623036000000|2021-06-07 03:20:00|8611.4|8586.4|8611.2|8586.2|8614|8596.2|8608.8|8586.2|1
1623036300000|2021-06-07 03:25:00|8608.7|8583.7|8609.9|8584.9|8613.2|8586.7|8599.8|8575.4|3
1623036600000|2021-06-07 03:30:00|8606.1|8591.1|8610.2|8585.2|8611.5|8592.4|8606.1|8584.9|1
1623036900000|2021-06-07 03:35:00|8609.7|8584.7|8604.7|8589.7|8609.7|8589.7|8604.7|8584.2|1
1623037200000|2021-06-07 03:40:00|8604.4|8589.4|8604.9|8589.9|8604.9|8589.9|8604.4|8589.4|1
1623037500000|2021-06-07 03:45:00|8604.7|8589.7|8604.7|8589.7|8604.7|8589.7|8604.7|8589.7|1
1623037800000|2021-06-07 03:50:00|8604.9|8589.9|8606.1|8591.1|8606.1|8591.1|8604.9|8589.9|1
1623038100000|2021-06-07 03:55:00|8605.9|8590.9|8605.1|8590.1|8605.9|8590.9|8605.1|8590.1|1
1623038400000|2021-06-07 04:00:00|||||||||1
1623038700000|2021-06-07 04:05:00|8605.4|8590.4|8605.6|8590.6|8605.6|8590.6|8605.4|8590.4|0
1623039000000|2021-06-07 04:10:00|8605.4|8590.4|8606.4|8591.4|8606.6|8591.6|8601.2|8586.2|38
1623039300000|2021-06-07 04:15:00|8606.9|8591.9|8608.3|8593.3|8608.7|8593.7|8606.4|8591.4|25
1623039600000|2021-06-07 04:20:00|8614.3|8589.3|8610.3|8595.3|8614.3|8595.3|8610|8589.3|1
1623039900000|2021-06-07 04:25:00|8609.8|8594.8|8610.3|8595.3|8610.3|8595.3|8609.8|8594.8|1
1623040200000|2021-06-07 04:30:00|||||||||1
1623040500000|2021-06-07 04:35:00|8610.1|8595.1|8609.8|8594.8|8610.3|8595.3|8609.8|8594.8|1
1623040800000|2021-06-07 04:40:00|8610.3|8595.3|8610.3|8595.3|8610.3|8595.3|8610.3|8595.3|1
1623041100000|2021-06-07 04:45:00|8610.8|8595.8|8615.8|8600.8|8615.8|8600.8|8610.8|8595.8|7
1623041400000|2021-06-07 04:50:00|8614.8|8599.8|8615.6|8600.6|8615.6|8600.6|8613.8|8598.8|3
1623041700000|2021-06-07 04:55:00|8615.4|8600.4|8615.4|8600.4|8621.8|8600.4|8615.1|8596.8|1
1623042000000|2021-06-07 05:00:00|8615.9|8600.9|8616.6|8601.6|8616.9|8601.9|8615.9|8600.9|4
1623042300000|2021-06-07 05:05:00|8615.7|8600.7|8615.1|8600.1|8615.7|8600.7|8615.1|8600.1|2
1623042600000|2021-06-07 05:10:00|||||||||1
1623042900000|2021-06-07 05:15:00|8614.6|8599.6|8619.3|8604.3|8620.5|8605.5|8614.6|8599.6|5
1623043200000|2021-06-07 05:20:00|8619.8|8604.8|8621.3|8606.3|8621.3|8606.3|8619.8|8604.8|1
1623043500000|2021-06-07 05:25:00|8621.7|8606.7|8615.8|8600.8|8623|8608|8615.8|8600.8|1
1623043800000|2021-06-07 05:30:00|8615.3|8600.3|8601.3|8586.3|8617.8|8600.8|8601|8586|7
1623044100000|2021-06-07 05:35:00|8601.8|8586.8|8597.8|8582.8|8601.8|8586.8|8597.8|8582.8|8
1623044400000|2021-06-07 05:40:00|8598|8583|8597.3|8582.3|8600.5|8583.3|8592.3|8575.5|4
1623044700000|2021-06-07 05:45:00|8597.5|8582.5|8598.3|8583.3|8599.8|8584.8|8595.8|8580.8|3
1623045000000|2021-06-07 05:50:00|8597.8|8582.8|8611.3|8586.3|8619|8591.6|8594.3|8579.3|3
1623045300000|2021-06-07 05:55:00|8612|8587|8611.8|8586.8|8612|8587|8611|8586|3
1623045600000|2021-06-07 06:00:00|8609.6|8594.6|8615.5|8600.5|8615.5|8600.5|8609.6|8594.6|1
1623045900000|2021-06-07 06:05:00|8614.8|8599.8|8618.8|8603.8|8618.8|8603.8|8614.5|8599.5|4
1623046200000|2021-06-07 06:10:00|8623.3|8608.3|8628.5|8613.5|8634.6|8619.6|8623.3|8608.3|6
1623046500000|2021-06-07 06:15:00|8630.2|8615.2|8629.8|8614.8|8633|8618|8628.8|8613.8|1
1623046800000|2021-06-07 06:20:00|8629.5|8614.5|8628.5|8613.5|8633.6|8618.6|8627.8|8612.8|9
1623047100000|2021-06-07 06:25:00|8628.1|8613.1|8627.6|8612.6|8629|8614|8626.6|8611.6|19
1623047400000|2021-06-07 06:30:00|8627.1|8612.1|8627.8|8612.8|8627.8|8612.8|8627.1|8612.1|0
1623047700000|2021-06-07 06:35:00|8627.6|8612.6|8626.3|8611.3|8635.5|8620.5|8626.3|8611.3|20
1623048000000|2021-06-07 06:40:00|8626|8611|8627.3|8612.3|8627.3|8612.3|8625.3|8610.3|0
1623048300000|2021-06-07 06:45:00|8627.6|8612.6|8626|8611|8627.6|8612.6|8625.3|8610.3|6
1623048600000|2021-06-07 06:50:00|8627.6|8612.6|8625.8|8610.8|8627.6|8612.6|8624.5|8609.5|2
1623048900000|2021-06-07 06:55:00|8628.5|8613.5|8628.5|8613.5|8630|8615|8626.5|8611.5|5
1623049200000|2021-06-07 07:00:00|8628.3|8613.3|8627.3|8612.3|8632.2|8617.2|8626.8|8611.8|6
1623049500000|2021-06-07 07:05:00|8626.8|8611.8|8612|8597|8626.8|8611.8|8612|8597|4
1623049800000|2021-06-07 07:10:00|8611.7|8596.7|8615.4|8600.4|8615.4|8600.4|8607.5|8592.5|26
1623050100000|2021-06-07 07:15:00|8615.1|8600.1|8620.5|8605.5|8624.5|8609.5|8615.1|8600.1|14
1623050400000|2021-06-07 07:20:00|8620.8|8605.8|8621|8606|8622|8607|8619.8|8604.8|11
1623050700000|2021-06-07 07:25:00|8622.2|8607.2|8624|8609|8624.2|8609.2|8622.2|8607.2|3
1623051000000|2021-06-07 07:30:00|8624.2|8609.2|8627.5|8612.5|8629.3|8614.3|8623.7|8608.7|9
1623051300000|2021-06-07 07:35:00|8627.7|8612.7|8629.8|8614.8|8629.8|8614.8|8622.5|8607.5|8
1623051600000|2021-06-07 07:40:00|8629.3|8614.3|8632.2|8617.2|8633|8618|8629.3|8614.3|37
1623051900000|2021-06-07 07:45:00|8633.2|8618.2|8636.9|8621.9|8636.9|8621.9|8633.2|8618.2|60
1623052200000|2021-06-07 07:50:00|8638.4|8623.4|8641.9|8626.9|8642.1|8627.1|8638.4|8623.4|6
1623052500000|2021-06-07 07:55:00|8644.2|8629.2|8647.6|8632.6|8647.8|8632.8|8644.2|8629.2|2
1623052800000|2021-06-07 08:00:00|8646.3|8631.3|8643.4|8628.4|8646.3|8631.3|8642.3|8627.3|17
1623053100000|2021-06-07 08:05:00|8643.8|8628.8|8644.6|8629.6|8646.1|8631.1|8643.8|8628.8|5
1623053400000|2021-06-07 08:10:00|8644.4|8629.4|8643.9|8628.9|8645.6|8630.6|8643.9|8628.9|4
1623053700000|2021-06-07 08:15:00|8643|8628|8640.4|8625.4|8643|8628|8640.4|8625.4|0
1623054000000|2021-06-07 08:20:00|8640.2|8625.2|8641.9|8626.9|8642.1|8627.1|8639.4|8624.4|3
1623054300000|2021-06-07 08:25:00|8641.7|8626.7|8642.2|8627.2|8642.7|8627.7|8641.4|8626.4|1
1623054600000|2021-06-07 08:30:00|8641|8626|8637.4|8622.4|8641|8626|8636.9|8621.9|0
1623054900000|2021-06-07 08:35:00|8638.4|8623.4|8635.2|8620.2|8638.6|8623.6|8635.2|8620.2|1
1623055200000|2021-06-07 08:40:00|8634.8|8619.8|8633.7|8618.7|8634.8|8619.8|8630.7|8615.7|0
1623055500000|2021-06-07 08:45:00|8634.7|8619.7|8634.7|8619.7|8636.7|8621.7|8634.4|8619.4|2
1623055800000|2021-06-07 08:50:00|8634.4|8619.4|8629.9|8614.9|8634.7|8619.7|8629.9|8614.9|41
1623056100000|2021-06-07 08:55:00|8630.2|8615.2|8624.4|8609.4|8630.2|8615.2|8624.2|8609.2|3
1623056400000|2021-06-07 09:00:00|8624.2|8609.2|8635.7|8620.7|8635.7|8620.7|8623.9|8608.9|5
1623056700000|2021-06-07 09:05:00|8636.4|8621.4|8641.1|8626.1|8641.6|8626.6|8633.8|8618.8|43
1623057000000|2021-06-07 09:10:00|8639.2|8624.2|8638.3|8623.3|8639.2|8624.2|8635.6|8620.6|7
1623057300000|2021-06-07 09:15:00|8638.6|8623.6|8637.6|8622.6|8639.1|8624.1|8637.6|8622.6|0
1623057600000|2021-06-07 09:20:00|8637.8|8622.8|8638.1|8623.1|8638.3|8623.3|8636.6|8621.6|5
1623057900000|2021-06-07 09:25:00|8638.3|8623.3|8635.9|8620.9|8638.3|8623.3|8635.4|8620.4|6
1623058200000|2021-06-07 09:30:00|8636.4|8621.4|8643|8628|8643.2|8628.2|8635.9|8620.9|4
1623058500000|2021-06-07 09:35:00|8643.5|8628.5|8644.1|8629.1|8644.7|8629.7|8643.5|8628.5|3
1623058800000|2021-06-07 09:40:00|8643.6|8628.6|8646.6|8631.6|8646.6|8631.6|8643.6|8628.6|0
1623059100000|2021-06-07 09:45:00|8645.9|8630.9|8643.4|8628.4|8645.9|8630.9|8643.4|8628.4|2
1623059400000|2021-06-07 09:50:00|8643.1|8628.1|8647.9|8632.9|8647.9|8632.9|8642.3|8627.3|17
1623059700000|2021-06-07 09:55:00|8647.4|8632.4|8644.9|8629.9|8647.4|8632.4|8644.6|8629.6|3
1623060000000|2021-06-07 10:00:00|8645.3|8630.3|8646.8|8631.8|8647.1|8632.1|8641.8|8626.8|51
1623060300000|2021-06-07 10:05:00|8646.6|8631.6|8639.3|8624.3|8648.6|8633.6|8639.3|8624.3|4
1623060600000|2021-06-07 10:10:00|8639.1|8624.1|8638.3|8623.3|8641.1|8626.1|8634.5|8619.5|11
1623060900000|2021-06-07 10:15:00|8639.8|8624.8|8635.3|8620.3|8639.8|8624.8|8631.6|8616.6|2
1623061200000|2021-06-07 10:20:00|8635.8|8620.8|8623.6|8608.6|8637.3|8622.3|8622.7|8607.7|7
1623061500000|2021-06-07 10:25:00|8623|8608|8632.2|8607.2|8633.3|8614.3|8621.8|8606.8|113
1623061800000|2021-06-07 10:30:00|8626.9|8611.9|8626.7|8611.7|8634.3|8614.4|8625.8|8609.3|29
1623062100000|2021-06-07 10:35:00|8626.9|8611.9|8633.3|8618.3|8641.9|8626.9|8626.9|8611.9|42
1623062400000|2021-06-07 10:40:00|8633.1|8618.1|8638.4|8623.4|8638.9|8623.9|8629.1|8614.1|30
1623062700000|2021-06-07 10:45:00|8643.4|8628.4|8645.4|8630.4|8650.2|8635.2|8643.4|8628.4|37
1623063000000|2021-06-07 10:50:00|8644.9|8629.9|8643|8628|8645.2|8630.2|8643|8628|11
1623063300000|2021-06-07 10:55:00|8643.5|8628.5|8644.8|8629.8|8647.4|8632.4|8643.5|8628.5|13
1623063600000|2021-06-07 11:00:00|8646.7|8631.7|8653|8638|8653.2|8638.2|8642.7|8627.7|13
1623063900000|2021-06-07 11:05:00|8652.5|8637.5|8648.3|8633.3|8652.5|8637.5|8647.7|8632.7|7
1623064200000|2021-06-07 11:10:00|8648.5|8633.5|8653.5|8638.5|8653.5|8638.5|8648.5|8633.5|2
1623064500000|2021-06-07 11:15:00|8656.8|8641.8|8654.3|8639.3|8656.8|8641.8|8654.3|8639.3|30
1623064800000|2021-06-07 11:20:00|8656.3|8641.3|8656.1|8641.1|8657.1|8642.1|8656.1|8641.1|5
1623065100000|2021-06-07 11:25:00|8656.6|8641.6|8656.5|8641.5|8657.3|8642.3|8656|8641|23
1623065400000|2021-06-07 11:30:00|8656.8|8641.8|8657|8642|8657.8|8642.8|8654|8639|20
1623065700000|2021-06-07 11:35:00|8656.7|8641.7|8645.7|8630.7|8656.7|8641.7|8641.5|8626.5|19
1623066000000|2021-06-07 11:40:00|8643.3|8628.3|8638.4|8623.4|8643.3|8628.3|8636.2|8621.2|6
1623066300000|2021-06-07 11:45:00|8638.7|8623.7|8635.2|8620.2|8638.7|8623.7|8632.2|8617.2|4
1623066600000|2021-06-07 11:50:00|8634.2|8619.2|8631.7|8616.7|8634.2|8619.2|8628.7|8613.7|7
1623066900000|2021-06-07 11:55:00|8632.2|8617.2|8637.4|8622.4|8639|8624|8632.2|8617.2|4
1623067200000|2021-06-07 12:00:00|8637.7|8622.7|8647.9|8632.9|8649.2|8634.2|8635.9|8620.9|30
1623067500000|2021-06-07 12:05:00|8647|8632|8637.2|8622.2|8647|8632|8637|8622|35
1623067800000|2021-06-07 12:10:00|8636.5|8621.5|8642.2|8627.2|8642.7|8627.7|8634.5|8619.5|29
1623068100000|2021-06-07 12:15:00|8644.8|8629.8|8648.5|8633.5|8649|8634|8642.5|8627.5|27
1623068400000|2021-06-07 12:20:00|8647.7|8632.7|8636.4|8621.4|8647.7|8632.7|8634.9|8619.9|183
1623068700000|2021-06-07 12:25:00|8636.9|8621.9|8632.9|8617.9|8637.1|8622.1|8631|8616|51
1623069000000|2021-06-07 12:30:00|8633.3|8618.3|8639.5|8624.5|8640.9|8625.9|8632.3|8617.3|70
1623069300000|2021-06-07 12:35:00|8637.8|8622.8|8645.7|8630.7|8649|8634|8636.3|8621.3|43
1623069600000|2021-06-07 12:40:00|8646|8631|8626.6|8611.6|8646|8631|8621.5|8606.5|30
1623069900000|2021-06-07 12:45:00|8626.3|8611.3|8633.8|8618.8|8634.1|8619.1|8624.8|8609.8|45
1623070200000|2021-06-07 12:50:00|8634.1|8619.1|8635.5|8620.5|8638.7|8623.7|8633.1|8618.1|55
1623070500000|2021-06-07 12:55:00|8635.7|8620.7|8629.3|8614.3|8640.2|8625.2|8625.8|8610.8|23
1623070800000|2021-06-07 13:00:00|8630.3|8615.3|8627.7|8612.7|8634.9|8619.9|8625.5|8610.5|106
1623071100000|2021-06-07 13:05:00|8628|8613|8628|8613|8630|8615|8625.2|8610.2|50
1623071400000|2021-06-07 13:10:00|8627.8|8612.8|8622.2|8607.2|8635.3|8620.3|8613.2|8596.9|61
1623071700000|2021-06-07 13:15:00|8622.7|8607.7|8613.4|8598.4|8622.9|8607.9|8608.7|8593.7|37
1623072000000|2021-06-07 13:20:00|8613.7|8598.7|8627.6|8612.6|8631.3|8616.3|8613.4|8598.4|60
1623072300000|2021-06-07 13:25:00|8627.8|8612.8|8629.6|8614.6|8635.6|8620.6|8625.7|8610.7|40
1623072600000|2021-06-07 13:30:00|8630.1|8615.1|8626|8611|8631.1|8616.1|8611.6|8596.6|110
1623072900000|2021-06-07 13:35:00|8626.2|8611.2|8629.2|8614.2|8635.3|8620.3|8619|8604|223
1623073200000|2021-06-07 13:40:00|8629.4|8614.4|8621.5|8606.5|8633.5|8618.5|8619.3|8604.3|143
1623073500000|2021-06-07 13:45:00|8620.7|8605.7|8601.3|8586.3|8620.8|8605.8|8599.2|8584.2|342
1623073800000|2021-06-07 13:50:00|8602.2|8587.2|8597.7|8582.7|8604|8589|8594.7|8579.7|87
1623074100000|2021-06-07 13:55:00|8598|8583|8594.7|8579.7|8600|8585|8594.7|8579.7|56
1623074400000|2021-06-07 14:00:00|8594.5|8579.5|8589.6|8574.6|8594.5|8579.5|8583.7|8568.7|284
1623074700000|2021-06-07 14:05:00|8590.1|8575.1|8591.7|8576.7|8601.8|8586.8|8590.1|8575.1|392
1623075000000|2021-06-07 14:10:00|8591.4|8576.4|8591.2|8576.2|8599.1|8584.1|8588.1|8573.1|390
1623075300000|2021-06-07 14:15:00|8590.9|8575.9|8579.2|8564.2|8590.9|8575.9|8577.3|8562.3|161
1623075600000|2021-06-07 14:20:00|8579.4|8564.4|8583.7|8568.7|8587|8572|8576.5|8561.5|148
1623075900000|2021-06-07 14:25:00|8583.3|8568.3|8586|8571|8590.6|8575.6|8582.1|8567.1|136
1623076200000|2021-06-07 14:30:00|8585.8|8570.8|8578.4|8563.4|8587.1|8572.1|8577.9|8562.9|133
1623076500000|2021-06-07 14:35:00|8578.9|8563.9|8586.2|8571.2|8586.2|8571.2|8573.7|8558.7|184
1623076800000|2021-06-07 14:40:00|8585.9|8570.9|8593.9|8578.9|8597.4|8582.4|8582.9|8567.9|211
1623077100000|2021-06-07 14:45:00|8594.1|8579.1|8590.4|8575.4|8596.4|8581.4|8590.4|8575.4|119
1623077400000|2021-06-07 14:50:00|8590.9|8575.9|8603.4|8588.4|8603.9|8588.9|8589.4|8574.4|98
1623077700000|2021-06-07 14:55:00|8602.9|8587.9|8596.4|8581.4|8605.4|8590.4|8596.4|8581.4|88
1623078000000|2021-06-07 15:00:00|8596.6|8581.6|8597.4|8582.4|8598.4|8583.4|8586.1|8571.1|120
1623078300000|2021-06-07 15:05:00|8596|8581|8602.8|8587.8|8604.8|8589.8|8595.1|8580.1|84
1623078600000|2021-06-07 15:10:00|8603.1|8588.1|8618.1|8603.1|8618.6|8603.6|8602.6|8587.6|71
1623078900000|2021-06-07 15:15:00|8618.6|8603.6|8594.8|8579.8|8618.6|8603.6|8594.8|8579.8|105
1623079200000|2021-06-07 15:20:00|8594.5|8579.5|8587.2|8572.2|8599.8|8584.8|8583.3|8568.3|57
1623079500000|2021-06-07 15:25:00|8586.2|8571.2|8583.3|8568.3|8591|8576|8583.3|8568.3|59
1623079800000|2021-06-07 15:30:00|8584.1|8569.1|8584.8|8569.8|8590.7|8575.7|8583.6|8568.6|49
1623080100000|2021-06-07 15:35:00|8585.1|8570.1|8587.7|8572.7|8590.4|8575.4|8575.1|8560.1|104
1623080400000|2021-06-07 15:40:00|8587.9|8572.9|8589.9|8574.9|8601.7|8586.7|8585.4|8570.4|122
1623080700000|2021-06-07 15:45:00|8590.7|8575.7|8582.7|8567.7|8592.9|8577.9|8581.4|8566.4|49
1623081000000|2021-06-07 15:50:00|8582.9|8567.9|8596.7|8581.7|8603.1|8588.1|8580.7|8565.7|75
1623081300000|2021-06-07 15:55:00|8595.4|8580.4|8596|8581|8600.4|8585.4|8589.7|8574.7|78
1623081600000|2021-06-07 16:00:00|8596.2|8581.2|8597.2|8582.2|8602|8587|8594|8579|50
1623081900000|2021-06-07 16:05:00|8597.7|8582.7|8592.5|8577.5|8601.5|8586.5|8592.5|8577.5|106
1623082200000|2021-06-07 16:10:00|8593.8|8578.8|8584.8|8569.8|8593.8|8578.8|8583.5|8568.5|52
1623082500000|2021-06-07 16:15:00|8584.5|8569.5|8573.8|8558.8|8584.5|8569.5|8573.3|8558.3|136
1623082800000|2021-06-07 16:20:00|8569|8554|8557.8|8542.8|8569|8554|8552.8|8537.8|225
1623083100000|2021-06-07 16:25:00|8558|8543|8559.8|8544.8|8563.3|8548.3|8558|8543|97
1623083400000|2021-06-07 16:30:00|8560|8545|8557.3|8542.3|8563.5|8548.5|8554.5|8539.5|146
1623083700000|2021-06-07 16:35:00|8557.5|8542.5|8564|8549|8565|8550|8556.5|8541.5|193
1623084000000|2021-06-07 16:40:00|8564.3|8549.3|8557.5|8542.5|8565.5|8550.5|8554.7|8539.7|220
1623084300000|2021-06-07 16:45:00|8558.9|8543.9|8554.5|8539.5|8562.9|8547.9|8554.3|8539.3|142
1623084600000|2021-06-07 16:50:00|8554.8|8539.8|8552.5|8537.5|8565.2|8550.2|8552.5|8537.5|82
1623084900000|2021-06-07 16:55:00|8552.8|8537.8|8554|8539|8555.8|8540.8|8545.7|8530.7|126
1623085200000|2021-06-07 17:00:00|8553.3|8538.3|8553.6|8538.6|8558.8|8543.8|8552.8|8537.8|75
1623085500000|2021-06-07 17:05:00|8554.6|8539.6|8547.3|8532.3|8554.6|8539.6|8546.3|8531.3|90
1623085800000|2021-06-07 17:10:00|8547|8532|8536.4|8521.4|8551.3|8536.3|8534.7|8519.7|175
1623086100000|2021-06-07 17:15:00|8536.7|8521.7|8535.9|8520.9|8541.4|8526.4|8534.9|8519.9|158
1623086400000|2021-06-07 17:20:00|8534.7|8519.7|8531.3|8516.3|8537.5|8522.5|8528.7|8513.7|120
1623086700000|2021-06-07 17:25:00|8531|8516|8532.3|8517.3|8539.7|8524.7|8529.5|8514.5|104
1623087000000|2021-06-07 17:30:00|8533|8518|8534.5|8519.5|8540.8|8525.8|8529.5|8514.5|137
1623087300000|2021-06-07 17:35:00|8534.6|8519.6|8546|8531|8548.5|8533.5|8533|8518|113
1623087600000|2021-06-07 17:40:00|8545.5|8530.5|8548|8533|8548|8533|8542.8|8527.8|59
1623087900000|2021-06-07 17:45:00|8547.5|8532.5|8541|8526|8547.5|8532.5|8538.1|8523.1|119
1623088200000|2021-06-07 17:50:00|8541.3|8526.3|8542|8527|8547.8|8532.8|8540.5|8525.5|94
1623088500000|2021-06-07 17:55:00|8542.3|8527.3|8545.9|8530.9|8554.6|8539.6|8542.3|8527.3|176
1623088800000|2021-06-07 18:00:00|8545.6|8530.6|8549|8534|8552.5|8537.5|8543.3|8528.3|278
1623089100000|2021-06-07 18:05:00|8548.7|8533.7|8529.9|8514.9|8548.7|8533.7|8529.2|8514.2|475
1623089400000|2021-06-07 18:10:00|8531.2|8516.2|8468.7|8453.7|8533.7|8518.7|8468.7|8453.7|1605
1623089700000|2021-06-07 18:15:00|8469.6|8454.6|8491.8|8466.8|8491.8|8469|8469.6|8454.6|422
1623114000000|2021-06-08 01:00:00|8491.7|8476.7|8512.1|8497.1|8512.3|8497.3|8481.7|8466.7|70
1623114300000|2021-06-08 01:05:00|8512.3|8497.3|8516.4|8501.4|8521.9|8506.9|8509.6|8491.3|59
1623114600000|2021-06-08 01:10:00|8515.9|8500.9|8514.3|8499.3|8516.3|8501.3|8513.8|8498.8|6
1623114900000|2021-06-08 01:15:00|8514.1|8499.1|8496.9|8481.9|8514.1|8499.1|8492.8|8477.8|86
1623115200000|2021-06-08 01:20:00|8498.4|8483.4|8511.2|8496.2|8514.7|8496.4|8498.4|8483.4|3
1623115500000|2021-06-08 01:25:00|8510.4|8495.4|8519.3|8504.3|8519.3|8504.3|8509.2|8491.9|12
1623115800000|2021-06-08 01:30:00|8514.9|8499.9|8514.1|8499.1|8514.9|8499.9|8510.9|8495.9|2
1623116100000|2021-06-08 01:35:00|8514.5|8499.5|8510.3|8495.3|8515.1|8500.1|8509.6|8494.6|2
1623116400000|2021-06-08 01:40:00|8509.6|8494.6|8512.2|8497.2|8515.4|8500.4|8507.6|8492.6|2
1623116700000|2021-06-08 01:45:00|8515.4|8500.4|8515.6|8500.6|8517.3|8502.3|8514.3|8499.3|3
1623117000000|2021-06-08 01:50:00|8518.3|8503.3|8536.8|8511.8|8542.1|8521.7|8518.3|8503.3|74
1623117300000|2021-06-08 01:55:00|8536.6|8511.6|8537.8|8522.8|8543.8|8524.1|8530.8|8506.3|4
1623117600000|2021-06-08 02:00:00|8537.6|8522.6|8539.8|8524.8|8540.5|8525.5|8534.7|8519.7|13
1623117900000|2021-06-08 02:05:00|8540|8525|8547|8532|8547.3|8532.3|8538.6|8523.6|2
1623118200000|2021-06-08 02:10:00|8547.3|8532.3|8544.4|8529.4|8555|8540|8544.4|8529.1|11
1623118500000|2021-06-08 02:15:00|8545.9|8530.9|8550.7|8535.7|8550.9|8535.9|8545.9|8530.9|1
1623118800000|2021-06-08 02:20:00|8550.4|8535.4|8549.7|8534.7|8550.9|8535.9|8549.7|8534.7|1
1623119100000|2021-06-08 02:25:00|8549.9|8534.9|8552.6|8537.6|8552.6|8537.6|8544.9|8529.9|5
1623119400000|2021-06-08 02:30:00|8550.8|8535.8|8555.3|8540.3|8559.7|8544.7|8548.4|8528.1|81
1623119700000|2021-06-08 02:35:00|8555.6|8540.6|8553.2|8538.2|8556|8541|8553.2|8538.2|20
1623120000000|2021-06-08 02:40:00|8553.7|8538.7|8548.8|8533.8|8557.9|8538.9|8548.8|8530.5|6
1623120300000|2021-06-08 02:45:00|8549|8534|8548.8|8533.8|8549.3|8534.3|8548.8|8533.8|0
1623120600000|2021-06-08 02:50:00|8549|8534|8538.7|8513.7|8553.6|8534.3|8538.7|8513.7|1
1623120900000|2021-06-08 02:55:00|8537.4|8512.4|8535.4|8510.4|8549.1|8520.1|8528.4|8508.9|4
1623121200000|2021-06-08 03:00:00|8535.6|8510.6|8540.4|8502.9|8540.4|8510.6|8535.6|8501.1|2
1623121500000|2021-06-08 03:05:00|8539.7|8502.2|8539.2|8501.7|8539.7|8502.2|8538.7|8501.2|0
1623121800000|2021-06-08 03:10:00|8535.4|8510.4|8549.4|8524.4|8549.6|8526.7|8532.1|8510.4|2
1623122100000|2021-06-08 03:15:00|8550|8535|8548.1|8523.1|8554.9|8535|8547.6|8517.4|13
1623122400000|2021-06-08 03:20:00|8547.6|8522.6|8546.4|8521.4|8547.9|8526|8539.2|8520.1|0
1623122700000|2021-06-08 03:25:00|8537.2|8522.2|8549.1|8524.1|8549.1|8526.7|8535.2|8520.2|4
1623123000000|2021-06-08 03:30:00|8548.9|8523.9|8548.9|8523.9|8548.9|8523.9|8548.9|8523.9|0
1623123300000|2021-06-08 03:35:00|8540.4|8525.4|8548.9|8523.9|8548.9|8525.4|8540.4|8521.3|0
1623123600000|2021-06-08 03:40:00|8548.7|8523.7|8548.7|8523.7|8548.7|8523.7|8548.7|8523.7|0
1623124500000|2021-06-08 03:55:00|8546|8531|8548.1|8533.1|8548.1|8533.1|8546|8531|0
1623124800000|2021-06-08 04:00:00|8548.4|8533.4|8548.4|8533.4|8548.4|8533.4|8548.4|8533.4|1
1623125100000|2021-06-08 04:05:00|8547.2|8532.2|8546.4|8531.4|8547.2|8532.2|8546.4|8531.4|0
1623125400000|2021-06-08 04:10:00|8546.9|8531.9|8545.9|8530.9|8546.9|8531.9|8545.9|8530.9|1
1623125700000|2021-06-08 04:15:00|8545.4|8530.4|8545.4|8530.4|8545.4|8530.4|8545.4|8530.4|0
1623126300000|2021-06-08 04:25:00|8545.9|8530.9|8546.4|8531.4|8546.4|8531.4|8545.9|8530.9|0
1623126600000|2021-06-08 04:30:00|8546.7|8531.7|8546.7|8531.7|8546.7|8531.7|8546.7|8531.7|0
1623128100000|2021-06-08 04:55:00|8553.2|8528.2|8553.2|8528.2|8553.2|8528.2|8553.2|8528.2|8
1623128400000|2021-06-08 05:00:00|8547.7|8532.7|8553.5|8528.5|8553.5|8532.7|8547.7|8528.2|0
1623128700000|2021-06-08 05:05:00|8553.2|8528.2|8544|8529|8553.5|8532.7|8544|8528.2|0
1623129000000|2021-06-08 05:10:00|||||||||1
1623129300000|2021-06-08 05:15:00|8543.4|8528.4|8543.3|8528.3|8543.6|8528.6|8542.5|8527.5|1
1623129600000|2021-06-08 05:20:00|8539.1|8524.1|8537|8522|8539.1|8524.1|8532.5|8509.1|3
1623129900000|2021-06-08 05:25:00|8534.3|8519.3|8529.6|8504.6|8535.6|8519.3|8526.6|8504.6|1
1623130200000|2021-06-08 05:30:00|8529.9|8504.9|8526.4|8511.4|8530.4|8511.4|8525.6|8504.9|1
1623130800000|2021-06-08 05:40:00|8526.7|8511.7|8526.2|8511.2|8526.7|8511.7|8525.9|8510.9|3
1623131100000|2021-06-08 05:45:00|8538.1|8513.1|8538.1|8513.1|8538.1|8513.1|8538.1|8513.1|2
1623131400000|2021-06-08 05:50:00|8531.1|8516.1|8530.1|8515.1|8538.1|8517.4|8529.1|8511.7|0
1623131700000|2021-06-08 05:55:00|8529.9|8514.9|8529.6|8514.6|8529.9|8514.9|8529.4|8514.4|22
1623132000000|2021-06-08 06:00:00|8529.4|8514.4|8531.4|8516.4|8531.4|8516.4|8529.4|8514.4|38
1623132300000|2021-06-08 06:05:00|8531.7|8516.7|8544.9|8529.9|8544.9|8529.9|8531.5|8516.5|3
1623132600000|2021-06-08 06:10:00|8545.6|8530.6|8548.4|8523.4|8551.9|8536.9|8544.7|8523.1|1
1623132900000|2021-06-08 06:15:00|8538.4|8519.7|8547.1|8522.1|8547.8|8522.8|8538.4|8519.7|0
1623133200000|2021-06-08 06:20:00|8547.4|8522.4|8546.9|8521.9|8547.7|8522.7|8546.9|8521.9|0
1623133500000|2021-06-08 06:25:00|8547.2|8522.2|8545.5|8508|8550|8529.3|8538.9|8508|14
1623133800000|2021-06-08 06:30:00|8539.4|8514.4|8539.6|8524.6|8539.6|8524.6|8538.2|8514.4|0
1623134100000|2021-06-08 06:35:00|8538.9|8523.9|8544.8|8519.8|8544.8|8527.1|8538.3|8518.8|5
1623134400000|2021-06-08 06:40:00|8540.4|8525.4|8538.2|8523.2|8547.5|8532.5|8538.2|8521.4|2
1623134700000|2021-06-08 06:45:00|8537.9|8522.9|8540.9|8525.9|8541.2|8526.2|8537.9|8522.9|20
1623135000000|2021-06-08 06:50:00|8540.8|8525.8|8540.5|8525.5|8544.3|8527.3|8537.8|8518.6|7
1623135300000|2021-06-08 06:55:00|8539.9|8524.9|8554.8|8539.8|8555.3|8540.3|8539|8522.2|52
1623135600000|2021-06-08 07:00:00|8555.3|8540.3|8561.7|8546.7|8561.7|8546.7|8554.4|8539.4|37
1623135900000|2021-06-08 07:05:00|8561.5|8546.5|8564.1|8549.1|8576.6|8561.5|8561.3|8546.3|15
1623136200000|2021-06-08 07:10:00|8562.7|8547.7|8560.3|8535.3|8562.7|8547.7|8549.8|8534.8|5
1623136500000|2021-06-08 07:15:00|8560.6|8535.6|8555.8|8540.8|8561.2|8540.8|8555.3|8535.1|2
1623136800000|2021-06-08 07:20:00|8555.5|8540.5|8552.8|8537.8|8555.5|8540.5|8552.8|8537.8|0
1623137100000|2021-06-08 07:25:00|8553|8538|8559.5|8544.5|8560|8545|8550.8|8535.8|6
1623137400000|2021-06-08 07:30:00|8559.7|8544.7|8554.3|8539.3|8559.7|8544.7|8554.3|8539.3|1
1623137700000|2021-06-08 07:35:00|8561.3|8536.3|8554.8|8539.8|8561.3|8539.8|8553.3|8536.3|0
1623138000000|2021-06-08 07:40:00|8555|8540|8559.5|8544.5|8565.5|8545.3|8554.8|8539.8|24
1623138300000|2021-06-08 07:45:00|8560.2|8545.2|8562|8547|8565|8548.5|8559.1|8540|19
1623138600000|2021-06-08 07:50:00|8563.5|8548.5|8562.7|8547.7|8563.5|8548.5|8561.6|8546.6|17
1623138900000|2021-06-08 07:55:00|8562.4|8547.4|8562.4|8547.4|8562.7|8547.7|8562.4|8547.4|0
1623139200000|2021-06-08 08:00:00|8562.7|8547.7|8561.9|8546.9|8562.7|8547.7|8561.9|8546.9|0
1623139500000|2021-06-08 08:05:00|8562.2|8547.2|8560.3|8545.3|8562.2|8547.2|8560.3|8545.3|3
1623139800000|2021-06-08 08:10:00|8560.5|8545.5|8561|8546|8561|8546|8560|8545|0
1623140100000|2021-06-08 08:15:00|8561.2|8546.2|8562.3|8547.3|8562.3|8547.3|8561|8546|0
1623140400000|2021-06-08 08:20:00|8562.5|8547.5|8564.7|8549.7|8564.7|8549.7|8562.5|8547.5|2
1623140700000|2021-06-08 08:25:00|8565|8550|8544.1|8529.1|8566|8551|8543.9|8528.9|10
1623141000000|2021-06-08 08:30:00|8544.4|8529.4|8544.6|8529.6|8544.9|8529.9|8544.1|8529.1|0
1623141300000|2021-06-08 08:35:00|8544.4|8529.4|8537.7|8522.7|8544.6|8529.6|8537.4|8522.4|2
1623141600000|2021-06-08 08:40:00|8537.4|8522.4|8537.7|8522.7|8538.6|8523.6|8537.2|8522.2|11
1623141900000|2021-06-08 08:45:00|8537.9|8522.9|8529.1|8514.1|8539.1|8524.1|8529.1|8514.1|32
1623142200000|2021-06-08 08:50:00|8528.6|8513.6|8535.3|8520.3|8537|8522|8526.3|8511.3|25
1623142500000|2021-06-08 08:55:00|8535.5|8520.5|8533.7|8518.7|8536.4|8521.4|8533.7|8518.7|17
1623142800000|2021-06-08 09:00:00|8531.2|8516.2|8537.5|8522.5|8537.5|8522.5|8531.2|8516.2|6
1623143100000|2021-06-08 09:05:00|8537.8|8522.8|8527.3|8512.3|8537.8|8522.8|8526.1|8511.1|2
1623143400000|2021-06-08 09:10:00|8527.6|8512.6|8533.8|8518.8|8533.8|8518.8|8526.9|8511.9|9
1623143700000|2021-06-08 09:15:00|8534.4|8519.4|8536.8|8521.8|8537.3|8522.3|8533.4|8518.4|3
1623144000000|2021-06-08 09:20:00|8538.6|8523.6|8540.9|8525.9|8540.9|8525.9|8538.6|8523.6|1
1623144300000|2021-06-08 09:25:00|8540.6|8525.6|8556|8531|8560|8545|8540.6|8525.6|41
1623144600000|2021-06-08 09:30:00|8556.5|8531.5|8548|8533|8556.7|8536.5|8547.8|8531.3|0
1623144900000|2021-06-08 09:35:00|8547.5|8532.5|8546.3|8531.3|8547.7|8532.7|8545.8|8530.8|0
1623145200000|2021-06-08 09:40:00|8546.1|8531.1|8551.1|8536.1|8551.1|8536.1|8545.8|8530.8|11
1623145500000|2021-06-08 09:45:00|8550.8|8535.8|8556.5|8531.5|8556.8|8536.1|8550.8|8531.5|0
1623145800000|2021-06-08 09:50:00|8556.3|8531.3|8557.8|8532.8|8557.8|8532.8|8556|8531|0
1623146100000|2021-06-08 09:55:00|8557.5|8532.5|8555.5|8540.5|8557.5|8540.5|8551.6|8531.9|4
1623146400000|2021-06-08 10:00:00|8555.8|8540.8|8555.3|8540.3|8555.8|8540.8|8555|8540|0
1623146700000|2021-06-08 10:05:00|8555.5|8540.5|8555.3|8540.3|8555.8|8540.8|8554.8|8539.8|0
1623147000000|2021-06-08 10:10:00|8555.5|8540.5|8553.3|8538.3|8555.8|8540.8|8553.3|8538.3|1
1623147300000|2021-06-08 10:15:00|8553.1|8538.1|8552.5|8537.5|8553.1|8538.1|8552.5|8537.5|41
1623147600000|2021-06-08 10:20:00|8551.5|8536.5|8544|8529|8552.2|8537.2|8544|8529|10
1623147900000|2021-06-08 10:25:00|8544.2|8529.2|8553.5|8538.5|8554.8|8539.8|8544|8529|1
1623148200000|2021-06-08 10:30:00|8553.8|8538.8|8553.7|8538.7|8555.3|8540.3|8553.5|8538.5|2
1623148500000|2021-06-08 10:35:00|8554.2|8539.2|8550.5|8535.5|8554.2|8539.2|8550.5|8535.5|75
1623148800000|2021-06-08 10:40:00|8550.8|8535.8|8546.8|8531.8|8550.8|8535.8|8546.6|8531.6|1
1623149100000|2021-06-08 10:45:00|8547|8532|8541.3|8526.3|8547|8532|8541.3|8526.3|1
1623149400000|2021-06-08 10:50:00|8541.8|8526.8|8539.8|8524.8|8541.8|8526.8|8539|8524|5
1623149700000|2021-06-08 10:55:00|8540|8525|8548.6|8523.6|8548.8|8525.3|8539.8|8521.9|0
1623150000000|2021-06-08 11:00:00|8543.8|8528.8|8535|8520|8549|8528.8|8535|8520|3
1623150300000|2021-06-08 11:05:00|8534.7|8519.7|8536.9|8521.9|8539.3|8524.3|8534.7|8519.7|5
1623150600000|2021-06-08 11:10:00|8537.2|8522.2|8539.1|8524.1|8539.8|8524.8|8533.2|8518.2|31
1623150900000|2021-06-08 11:15:00|8539.3|8524.3|8548.2|8533.2|8548.2|8533.2|8539.3|8524.3|7
1623151200000|2021-06-08 11:20:00|8553.6|8538.6|8554.1|8539.1|8556.2|8541.2|8552.9|8537.9|10
1623151500000|2021-06-08 11:25:00|8554.6|8539.6|8556.9|8541.9|8566.3|8551.3|8554.6|8539.6|19
1623151800000|2021-06-08 11:30:00|8556.1|8541.1|8560|8545|8563.5|8548.5|8556.1|8541.1|9
1623152100000|2021-06-08 11:35:00|8559.2|8544.2|8559.7|8544.7|8561.5|8546.5|8559.2|8544.2|0
1623152400000|2021-06-08 11:40:00|8559.9|8544.9|8563.5|8548.5|8565|8550|8559.7|8544.7|7
1623152700000|2021-06-08 11:45:00|8563.1|8548.1|8569.1|8554.1|8571|8556|8563.1|8548.1|15
1623153000000|2021-06-08 11:50:00|8568.9|8553.9|8564.6|8549.6|8568.9|8553.9|8564.4|8549.4|3
1623153300000|2021-06-08 11:55:00|8564.4|8549.4|8563.9|8548.9|8565.6|8550.6|8563.5|8548.5|24
1623153600000|2021-06-08 12:00:00|8563.7|8548.7|8570.2|8555.2|8572.2|8557.2|8553.7|8538.7|23
1623153900000|2021-06-08 12:05:00|8570.9|8555.9|8573.5|8558.5|8573.8|8558.8|8558.7|8543.7|75
1623154200000|2021-06-08 12:10:00|8573.8|8558.8|8572.1|8557.1|8576.8|8561.8|8571.8|8556.8|39
1623154500000|2021-06-08 12:15:00|8571.5|8556.5|8563.2|8548.2|8575.9|8560.9|8561|8546|34
1623154800000|2021-06-08 12:20:00|8563.4|8548.4|8560.9|8545.9|8567.4|8552.4|8557.9|8542.9|29
1623155100000|2021-06-08 12:25:00|8561.1|8546.1|8557.9|8542.9|8562.7|8547.7|8556.5|8541.5|28
1623155400000|2021-06-08 12:30:00|8557.4|8542.4|8553.4|8538.4|8561.3|8546.3|8551.4|8536.4|32
1623155700000|2021-06-08 12:35:00|8555.4|8540.4|8545.9|8530.9|8558.3|8543.3|8545.9|8530.9|35
1623156000000|2021-06-08 12:40:00|8545.7|8530.7|8533.6|8518.6|8545.7|8530.7|8533.6|8518.6|61
1623156300000|2021-06-08 12:45:00|8534.1|8519.1|8531.4|8516.4|8534.4|8519.4|8528.9|8513.9|64
1623156600000|2021-06-08 12:50:00|8530.1|8515.1|8530.4|8515.4|8532.3|8517.3|8529.8|8514.8|35
1623156900000|2021-06-08 12:55:00|8534.4|8519.4|8527.3|8512.3|8542.1|8527.1|8527.3|8512.3|70
1623157200000|2021-06-08 13:00:00|8527.9|8512.9|8524.9|8509.9|8528.9|8513.9|8517|8502|32
1623157500000|2021-06-08 13:05:00|8525.1|8510.1|8530|8515|8534.9|8519.9|8525.1|8510.1|30
1623157800000|2021-06-08 13:10:00|8529.8|8514.8|8534.8|8519.8|8537.3|8522.3|8529.3|8514.3|7
1623158100000|2021-06-08 13:15:00|8534.6|8519.6|8531.5|8516.5|8537.3|8522.3|8531.3|8516.3|111
1623158400000|2021-06-08 13:20:00|8531.3|8516.3|8545|8530|8546.4|8531.4|8531|8516|39
1623158700000|2021-06-08 13:25:00|8545.2|8530.2|8548.2|8533.2|8551.7|8536.7|8544.7|8529.7|48
1623159000000|2021-06-08 13:30:00|8548.5|8533.5|8550.1|8535.1|8559|8544|8548.5|8533.5|149
1623159300000|2021-06-08 13:35:00|8550.3|8535.3|8556.3|8541.3|8559.3|8544.3|8549.5|8534.5|133
1623159600000|2021-06-08 13:40:00|8556|8541|8565.7|8550.7|8566.4|8551.4|8554|8539|39
1623159900000|2021-06-08 13:45:00|8565.9|8550.9|8574.3|8559.3|8575.1|8560.1|8560.3|8545.3|95
1623160200000|2021-06-08 13:50:00|8573.4|8558.4|8587.3|8572.3|8590.3|8575.3|8573.4|8558.4|88
1623160500000|2021-06-08 13:55:00|8587|8572|8581.9|8566.9|8587.3|8572.3|8579.1|8564.1|84
1623160800000|2021-06-08 14:00:00|8582.8|8567.8|8582.9|8567.9|8590.3|8575.3|8582.8|8567.8|86
1623161100000|2021-06-08 14:05:00|8583.1|8568.1|8593.8|8578.8|8599.5|8584.5|8581.9|8566.9|130
1623161400000|2021-06-08 14:10:00|8594.2|8579.2|8587.7|8572.7|8602.2|8587.2|8587.3|8572.3|145
1623161700000|2021-06-08 14:15:00|8588|8573|8577.9|8562.9|8592.8|8577.8|8574.3|8559.3|108
1623162000000|2021-06-08 14:20:00|8577.7|8562.7|8564.2|8549.2|8580.1|8565.1|8564.2|8549.2|136
1623162300000|2021-06-08 14:25:00|8565.2|8550.2|8543.3|8528.3|8569.2|8554.2|8541.1|8526.1|118
1623162600000|2021-06-08 14:30:00|8543|8528|8574|8559|8574|8559|8540.6|8525.6|176
1623162900000|2021-06-08 14:35:00|8574.5|8559.5|8572.7|8557.7|8579.8|8564.8|8567.2|8552.2|142
1623163200000|2021-06-08 14:40:00|8573.4|8558.4|8591.7|8576.7|8592.9|8577.9|8573.4|8558.4|101
1623163500000|2021-06-08 14:45:00|8592|8577|8603.3|8588.3|8603.3|8588.3|8592|8577|163
1623163800000|2021-06-08 14:50:00|8603.5|8588.5|8618.5|8603.5|8618.7|8603.7|8602.5|8587.5|213
1623164100000|2021-06-08 14:55:00|8619|8604|8619.8|8604.8|8630.7|8615.7|8615.9|8600.9|215
1623164400000|2021-06-08 15:00:00|8620.6|8605.6|8605.8|8590.8|8622.4|8607.4|8601.7|8586.7|280
1623164700000|2021-06-08 15:05:00|8606.1|8591.1|8596.2|8581.2|8617.5|8602.5|8596.2|8581.2|104
1623165000000|2021-06-08 15:10:00|8593.7|8578.7|8595.1|8580.1|8606.3|8591.3|8588.2|8573.2|54
1623165300000|2021-06-08 15:15:00|8595.3|8580.3|8593.7|8578.7|8601.6|8586.6|8591.3|8576.3|56
1623165600000|2021-06-08 15:20:00|8594.2|8579.2|8611.1|8596.1|8616.1|8601.1|8593.7|8578.7|77
1623165900000|2021-06-08 15:25:00|8610.9|8595.9|8614.2|8599.2|8617.6|8602.6|8610.9|8595.9|60
1623166200000|2021-06-08 15:30:00|8614.5|8599.5|8613.8|8598.8|8620.8|8605.8|8609.8|8594.8|84
1623166500000|2021-06-08 15:35:00|8614.1|8599.1|8619.3|8604.3|8620.6|8605.6|8612.8|8597.8|42
1623166800000|2021-06-08 15:40:00|8619.6|8604.6|8623|8608|8638|8623|8619.6|8604.6|104
1623167100000|2021-06-08 15:45:00|8623.5|8608.5|8627.4|8612.4|8633.3|8618.3|8621.8|8606.8|83
1623167400000|2021-06-08 15:50:00|8627.1|8612.1|8627.9|8612.9|8629.9|8614.9|8621.2|8606.2|64
1623167700000|2021-06-08 15:55:00|8628.2|8613.2|8620.4|8605.4|8632.4|8617.4|8619.9|8604.9|69
1623168000000|2021-06-08 16:00:00|8620.1|8605.1|8603.5|8588.5|8622.9|8607.9|8597.3|8582.3|123
1623168300000|2021-06-08 16:05:00|8604.8|8589.8|8603.5|8588.5|8608.5|8593.5|8598.2|8583.2|105
1623168600000|2021-06-08 16:10:00|8604.2|8589.2|8592.8|8577.8|8611.2|8596.2|8588.4|8573.4|131
1623168900000|2021-06-08 16:15:00|8595.5|8580.5|8592.1|8577.1|8605.6|8590.6|8590.3|8575.3|87
1623169200000|2021-06-08 16:20:00|8592.3|8577.3|8585.7|8570.7|8600.8|8585.8|8584.2|8569.2|111
1623169500000|2021-06-08 16:25:00|8585.9|8570.9|8597|8582|8597.2|8582.2|8582.7|8567.7|81
1623169800000|2021-06-08 16:30:00|8597.4|8582.4|8606.2|8591.2|8606.2|8591.2|8590.7|8575.7|86
1623170100000|2021-06-08 16:35:00|8606.9|8591.9|8609.7|8594.7|8615.4|8600.4|8603.7|8588.7|103
1623170400000|2021-06-08 16:40:00|8610.1|8595.1|8603.5|8588.5|8615.4|8600.4|8602.7|8587.7|64
1623170700000|2021-06-08 16:45:00|8603.7|8588.7|8598.5|8583.5|8609.2|8594.2|8598.3|8583.3|102
1623171000000|2021-06-08 16:50:00|8599.1|8584.1|8596.9|8581.9|8600.2|8585.2|8590|8575|66
1623171300000|2021-06-08 16:55:00|8597.5|8582.5|8611.2|8596.2|8611.7|8596.7|8597.5|8582.5|55
1623171600000|2021-06-08 17:00:00|8610.2|8595.2|8602|8587|8610.2|8595.2|8602|8587|55
1623171900000|2021-06-08 17:05:00|8601.7|8586.7|8590.9|8575.9|8606.5|8591.5|8588.6|8573.6|60
1623172200000|2021-06-08 17:10:00|8591.6|8576.6|8586.6|8571.6|8595.3|8580.3|8575.9|8560.9|70
1623172500000|2021-06-08 17:15:00|8587.3|8572.3|8592.6|8577.6|8592.9|8577.9|8587.3|8572.3|104
1623172800000|2021-06-08 17:20:00|8592.2|8577.2|8593.1|8578.1|8599|8584|8591.1|8576.1|97
1623173100000|2021-06-08 17:25:00|8592.5|8577.5|8602.6|8587.6|8602.6|8587.6|8592.5|8577.5|44
1623173400000|2021-06-08 17:30:00|8603.5|8588.5|8614.6|8599.6|8615.5|8600.5|8602.7|8587.7|104
1623173700000|2021-06-08 17:35:00|8614.2|8599.2|8614.1|8599.1|8615.9|8600.9|8608.1|8593.1|62
1623174000000|2021-06-08 17:40:00|8613.9|8598.9|8613.8|8598.8|8618.4|8603.4|8613.1|8598.1|50
1623174300000|2021-06-08 17:45:00|8615|8600|8618|8603|8620|8605|8615|8600|76
1623174600000|2021-06-08 17:50:00|8617.8|8602.8|8607.3|8592.3|8618.8|8603.8|8604.3|8589.3|56
1623174900000|2021-06-08 17:55:00|8609|8594|8613|8598|8613.3|8598.3|8605.4|8590.4|73
1623175200000|2021-06-08 18:00:00|8613.5|8598.5|8604.5|8589.5|8615.6|8600.6|8594.5|8579.5|405
1623175500000|2021-06-08 18:05:00|8604.2|8589.2|8598.5|8583.5|8609.1|8594.1|8598.3|8583.3|445
1623175800000|2021-06-08 18:10:00|8598.2|8583.2|8561|8546|8600.5|8585.5|8559.3|8544.3|1622
1623176100000|2021-06-08 18:15:00|8561.2|8546.2|8577.8|8562.8|8602.3|8587.3|8560.2|8545.2|379
1623200400000|2021-06-09 01:00:00|8581.4|8556.4|8609.2|8594.2|8610.2|8594.7|8576.3|8556.4|41
1623200700000|2021-06-09 01:05:00|8610|8595|8618.3|8603.3|8619.2|8604.2|8610|8595|3
1623201000000|2021-06-09 01:10:00|8619.1|8604.1|8623.9|8608.9|8624.9|8609.9|8612.8|8597.8|31
1623201300000|2021-06-09 01:15:00|8624.6|8609.6|8640.4|8625.4|8646.3|8628.6|8624.6|8609.6|5
1623201600000|2021-06-09 01:20:00|8641.5|8626.5|8640.2|8625.2|8645.2|8630.2|8640.2|8625.2|18
1623201900000|2021-06-09 01:25:00|8637.3|8622.3|8642.2|8627.2|8643.2|8628.2|8635.2|8620.2|4
1623202200000|2021-06-09 01:30:00|8642.4|8627.4|8636.6|8621.6|8642.7|8627.7|8636.1|8621.1|10
1623202500000|2021-06-09 01:35:00|8636.1|8621.1|8635.4|8620.4|8636.1|8621.1|8635.2|8620.2|0
1623202800000|2021-06-09 01:40:00|8635.2|8620.2|8635.4|8620.4|8635.9|8620.9|8633.2|8618.2|2
1623203400000|2021-06-09 01:50:00|8635.9|8620.9|8636.4|8621.4|8636.4|8621.4|8635.9|8620.9|0
1623203700000|2021-06-09 01:55:00|8634.2|8619.2|8638.6|8623.6|8638.6|8623.6|8634.2|8619.2|10
1623204000000|2021-06-09 02:00:00|8638.4|8623.4|8636.3|8621.3|8638.4|8623.4|8635.4|8620.4|1
1623204300000|2021-06-09 02:05:00|8636.1|8621.1|8635.9|8620.9|8636.1|8621.1|8635.4|8620.4|1
1623204600000|2021-06-09 02:10:00|8636.1|8621.1|8639.6|8624.6|8640.6|8625.6|8635.9|8620.9|3
1623204900000|2021-06-09 02:15:00|8639.4|8624.4|8641|8626|8641.4|8626.4|8639.1|8624.1|0
1623205200000|2021-06-09 02:20:00|||||||||10
1623205500000|2021-06-09 02:25:00|8641.5|8626.5|8643.1|8628.1|8645|8630|8641.5|8626.5|1
1623205800000|2021-06-09 02:30:00|8643.6|8628.6|8645.3|8630.3|8646.9|8631.9|8643.1|8628.1|21
1623206100000|2021-06-09 02:35:00|8646.9|8631.9|8647.7|8632.7|8647.7|8632.7|8645.3|8630.3|0
1623206400000|2021-06-09 02:40:00|8648.2|8633.2|8647.7|8632.7|8648.2|8633.2|8647.7|8632.7|0
1623206700000|2021-06-09 02:45:00|8647.2|8632.2|8646.9|8631.9|8647.2|8632.2|8646.9|8631.9|0
1623207000000|2021-06-09 02:50:00|8647.1|8632.1|8648.5|8633.5|8648.7|8633.7|8645.1|8630.1|49
1623207300000|2021-06-09 02:55:00|8648.7|8633.7|8647.9|8632.9|8650|8635|8647.9|8632.9|1
1623207600000|2021-06-09 03:00:00|8646.6|8631.6|8634.4|8619.4|8646.6|8631.6|8634.4|8619.4|0
1623207900000|2021-06-09 03:05:00|8633.3|8618.3|8633.4|8618.4|8635.9|8620.9|8629.5|8614.5|23
1623208200000|2021-06-09 03:10:00|8633.5|8618.5|8635.2|8620.2|8635.2|8620.2|8632|8617|2
1623208500000|2021-06-09 03:15:00|8636.6|8621.6|8639.3|8624.3|8644.2|8629.2|8636.6|8621.6|16
1623208800000|2021-06-09 03:20:00|8637.3|8622.3|8639.3|8624.3|8639.3|8624.3|8637.3|8622.3|0
1623209100000|2021-06-09 03:25:00|8638|8623|8639|8624|8644|8624.2|8636.3|8618|6
1623209400000|2021-06-09 03:30:00|8639.5|8624.5|8636.5|8621.5|8641.2|8624.5|8636.5|8615.7|2
1623209700000|2021-06-09 03:35:00|8641|8616|8639.8|8614.8|8641|8616|8639.8|8614.8|0
1623210000000|2021-06-09 03:40:00|8640.3|8615.3|8631.5|8616.5|8640.5|8616.5|8631.5|8614.8|0
1623210300000|2021-06-09 03:45:00|8631.8|8616.8|8631.8|8616.8|8632.3|8617.3|8631.5|8616.5|1
1623210600000|2021-06-09 03:50:00|8632|8617|8632.3|8617.3|8632.3|8617.3|8632|8617|3
1623210900000|2021-06-09 03:55:00|8634.3|8619.3|8632.3|8617.3|8634.3|8619.3|8630.3|8615.3|14
1623211200000|2021-06-09 04:00:00|8633.5|8618.5|8634.4|8619.4|8634.4|8619.4|8633.3|8618.3|36
1623211500000|2021-06-09 04:05:00|8634.1|8619.1|8634.9|8619.9|8634.9|8619.9|8634.1|8619.1|3
1623212100000|2021-06-09 04:15:00|8635.5|8620.5|8636|8621|8636|8621|8635.5|8620.5|0
1623212400000|2021-06-09 04:20:00|8635.5|8620.5|8635.5|8620.5|8635.5|8620.5|8635.5|8620.5|0
1623213000000|2021-06-09 04:30:00|8636|8621|8636.1|8621.1|8636.3|8621.3|8636|8621|13
1623214200000|2021-06-09 04:50:00|8635.8|8620.8|8635.6|8620.6|8635.8|8620.8|8635.6|8620.6|4
1623215100000|2021-06-09 05:05:00|8635.4|8620.4|8635.1|8620.1|8635.4|8620.4|8634.6|8619.6|1
1623216000000|2021-06-09 05:20:00|8635.4|8620.4|8636.7|8621.7|8636.7|8621.7|8635.4|8620.4|0
1623216900000|2021-06-09 05:35:00|8636.2|8621.2|8637.7|8622.7|8638|8623|8636.2|8621.2|1
1623217200000|2021-06-09 05:40:00|8637.4|8622.4|8637.4|8622.4|8637.4|8622.4|8637.4|8622.4|0
1623217500000|2021-06-09 05:45:00|8638|8623|8637.4|8622.4|8638|8623|8637.3|8622.3|1
1623217800000|2021-06-09 05:50:00|8637.6|8622.6|8637.6|8622.6|8637.6|8622.6|8637.6|8622.6|0
1623218400000|2021-06-09 06:00:00|8637.4|8622.4|8637.4|8622.4|8637.4|8622.4|8637.4|8622.4|0
1623218700000|2021-06-09 06:05:00|8637.6|8622.6|8637.1|8622.1|8637.6|8622.6|8636.7|8621.7|0
1623219000000|2021-06-09 06:10:00|8637.6|8622.6|8637.2|8622.2|8637.6|8622.6|8636.2|8621.2|0
1623219300000|2021-06-09 06:15:00|8637.6|8622.6|8634.7|8619.7|8637.6|8622.6|8634.7|8619.7|0
1623219600000|2021-06-09 06:20:00|8636|8621|8636|8621|8636|8621|8633|8618|5
1623219900000|2021-06-09 06:25:00|8635.5|8620.5|8635.4|8620.4|8636.8|8621.8|8635.3|8620.3|1
1623220200000|2021-06-09 06:30:00|8636.3|8621.3|8638.9|8623.9|8640.3|8625.3|8636.3|8621.3|8
1623220500000|2021-06-09 06:35:00|8639.2|8624.2|8639.4|8624.4|8639.9|8624.9|8638.4|8623.4|0
1623220800000|2021-06-09 06:40:00|8639.6|8624.6|8640.4|8625.4|8643.2|8628.2|8639.4|8624.4|3
1623221100000|2021-06-09 06:45:00|8641.1|8626.1|8639.2|8624.2|8641.3|8626.3|8639.2|8624.2|5
1623221400000|2021-06-09 06:50:00|8639.6|8624.6|8639.4|8624.4|8639.6|8624.6|8639|8624|0
1623221700000|2021-06-09 06:55:00|8639.6|8624.6|8634.9|8619.9|8639.6|8624.6|8630.8|8615.8|5
1623222000000|2021-06-09 07:00:00|8636.9|8621.9|8644.4|8629.4|8650|8630.5|8634|8619|48
1623222300000|2021-06-09 07:05:00|8644.9|8629.9|8633.9|8618.9|8644.9|8629.9|8633.4|8618.4|20
1623222600000|2021-06-09 07:10:00|8633.6|8618.6|8634.6|8619.6|8634.9|8619.9|8631.1|8616.1|5
1623222900000|2021-06-09 07:15:00|8634.9|8619.9|8634.2|8619.2|8635.4|8620.4|8631.6|8616.6|5
1623223200000|2021-06-09 07:20:00|8634.4|8619.4|8635.8|8620.8|8636.2|8621.2|8634.2|8619.2|0
1623223500000|2021-06-09 07:25:00|8636.2|8621.2|8632.8|8617.8|8636.2|8621.2|8632.8|8617.8|0
1623223800000|2021-06-09 07:30:00|8633.7|8618.7|8634.3|8619.3|8635.2|8620.2|8633.7|8618.7|0
1623224100000|2021-06-09 07:35:00|8634.7|8619.7|8633.5|8618.5|8634.7|8619.7|8633.5|8618.5|0
1623224400000|2021-06-09 07:40:00|8633.9|8618.9|8604.4|8589.4|8633.9|8618.9|8604.4|8589.4|19
1623224700000|2021-06-09 07:45:00|8604.2|8589.2|8610.7|8595.7|8612.5|8597.5|8604.2|8589.2|3
1623225000000|2021-06-09 07:50:00|8611.1|8596.1|8610.6|8595.6|8611.1|8596.1|8608.4|8593.4|9
1623225300000|2021-06-09 07:55:00|8610.8|8595.8|8607.9|8592.9|8611.2|8596.2|8607.6|8592.6|16
1623225600000|2021-06-09 08:00:00|8607.7|8592.7|8610.5|8595.5|8617|8602|8607.7|8592.7|9
1623225900000|2021-06-09 08:05:00|8610.9|8595.9|8616.3|8601.3|8617|8602|8610.5|8595.5|6
1623226200000|2021-06-09 08:10:00|8615.5|8600.5|8615|8600|8615.5|8600.5|8611.9|8596.9|2
1623226500000|2021-06-09 08:15:00|8614.2|8599.2|8612.4|8597.4|8614.2|8599.2|8610.8|8595.8|5
1623226800000|2021-06-09 08:20:00|8612.6|8597.6|8616.4|8601.4|8616.4|8601.4|8612.6|8597.6|1
1623227100000|2021-06-09 08:25:00|8616.2|8601.2|8616.4|8601.4|8616.4|8601.4|8615.4|8600.4|0
1623227400000|2021-06-09 08:30:00|8616.6|8601.6|8619.2|8604.2|8619.2|8604.2|8616.6|8601.6|0
1623227700000|2021-06-09 08:35:00|8618.8|8603.8|8621|8606|8621|8606|8618.8|8603.8|0
1623228000000|2021-06-09 08:40:00|8620.7|8605.7|8622.8|8607.8|8623|8608|8620.7|8605.7|13
1623228300000|2021-06-09 08:45:00|8622.2|8607.2|8625.8|8610.8|8626.5|8611.5|8621.4|8606.4|11
1623228600000|2021-06-09 08:50:00|8626|8611|8622|8607|8626.5|8611.5|8622|8607|4
1623228900000|2021-06-09 08:55:00|8621.8|8606.8|8622|8607|8622|8607|8621.5|8606.5|5
1623229200000|2021-06-09 09:00:00|8622.3|8607.3|8624.3|8609.3|8624.3|8609.3|8622.3|8607.3|1
1623229500000|2021-06-09 09:05:00|8623.6|8608.6|8623.6|8608.6|8623.6|8608.6|8623.6|8608.6|1
1623229800000|2021-06-09 09:10:00|8624.2|8609.2|8621.1|8606.1|8624.8|8609.8|8621.1|8606.1|11
1623230100000|2021-06-09 09:15:00|8618.5|8603.5|8622.6|8607.6|8623.2|8608.2|8612.7|8597.7|24
1623230400000|2021-06-09 09:20:00|8622.3|8607.3|8629.3|8614.3|8631.1|8616.1|8621.7|8606.7|46
1623230700000|2021-06-09 09:25:00|8630.6|8615.6|8637|8622|8637.5|8622.5|8629.3|8614.3|16
1623231000000|2021-06-09 09:30:00|8637.3|8622.3|8637.7|8622.7|8637.9|8622.9|8636.3|8621.3|12
1623231300000|2021-06-09 09:35:00|8636|8621|8634.2|8619.2|8636|8621|8630.8|8615.8|11
1623231600000|2021-06-09 09:40:00|8629.5|8614.5|8623.5|8608.5|8629.5|8614.5|8622.3|8607.3|2
1623231900000|2021-06-09 09:45:00|8623.8|8608.8|8624.3|8609.3|8624.3|8609.3|8623.8|8608.8|0
1623232200000|2021-06-09 09:50:00|8624.5|8609.5|8624.1|8609.1|8624.5|8609.5|8624.1|8609.1|1
1623232500000|2021-06-09 09:55:00|8624.3|8609.3|8628.3|8613.3|8630|8615|8624.1|8609.1|6
1623232800000|2021-06-09 10:00:00|8627.5|8612.5|8621|8606|8627.5|8612.5|8620.2|8605.2|43
1623233100000|2021-06-09 10:05:00|8621.5|8606.5|8621.5|8606.5|8621.5|8606.5|8621.2|8606.2|2
1623233400000|2021-06-09 10:10:00|8621.3|8606.3|8629.5|8614.5|8630|8615|8621.3|8606.3|14
1623233700000|2021-06-09 10:15:00|8627.3|8612.3|8624.8|8609.8|8629.8|8614.8|8624.1|8609.1|2
1623234000000|2021-06-09 10:20:00|8624.6|8609.6|8618.6|8603.6|8625.1|8610.1|8618.3|8603.3|14
1623234300000|2021-06-09 10:25:00|8618.8|8603.8|8615.3|8600.3|8622.5|8607.5|8614.8|8599.8|3
1623234600000|2021-06-09 10:30:00|8614.7|8599.7|8615.9|8600.9|8616.1|8601.1|8612|8597|10
1623234900000|2021-06-09 10:35:00|8616.2|8601.2|8626.4|8611.4|8627.1|8612.1|8616.2|8601.2|13
1623235200000|2021-06-09 10:40:00|8626.6|8611.6|8635.6|8620.6|8635.6|8620.6|8626.6|8610.1|7
1623235500000|2021-06-09 10:45:00|8635.8|8620.8|8642.8|8627.8|8642.8|8627.8|8635.8|8620.8|2
1623235800000|2021-06-09 10:50:00|8643.1|8628.1|8638.8|8623.8|8643.3|8628.3|8637.8|8622.8|8
1623236100000|2021-06-09 10:55:00|8638.6|8623.6|8642.1|8627.1|8642.1|8627.1|8636.8|8621.8|3
1623236400000|2021-06-09 11:00:00|8641.5|8626.5|8636.9|8621.9|8642|8627|8636.9|8621.9|13
1623236700000|2021-06-09 11:05:00|8635.9|8620.9|8638.8|8623.8|8639.6|8624.6|8634.9|8619.9|10
1623237000000|2021-06-09 11:10:00|8638.4|8623.4|8639.3|8624.3|8641.6|8626.6|8637.5|8622.5|1
1623237300000|2021-06-09 11:15:00|8639.8|8624.8|8642|8627|8642|8627|8639.8|8624.8|10
1623237600000|2021-06-09 11:20:00|8642.3|8627.3|8647.5|8632.5|8647.5|8632.5|8641.8|8626.8|16
1623237900000|2021-06-09 11:25:00|8647.7|8632.7|8651.6|8636.6|8651.6|8636.6|8647.5|8632.5|1
1623238200000|2021-06-09 11:30:00|8651.9|8636.9|8652.4|8637.4|8652.9|8637.9|8651.9|8636.9|0
1623238500000|2021-06-09 11:35:00|8653.9|8638.9|8654.4|8639.4|8654.5|8639.5|8650.6|8635.6|0
1623238800000|2021-06-09 11:40:00|8652.7|8637.7|8655|8640|8655|8640|8651.6|8636.6|22
1623239100000|2021-06-09 11:45:00|8656.4|8641.4|8659.7|8644.7|8660.6|8645.6|8656.4|8641.4|11
1623239400000|2021-06-09 11:50:00|8660.4|8645.4|8672.5|8657.5|8673.2|8658.2|8660.4|8645.4|96
1623239700000|2021-06-09 11:55:00|8672.4|8657.4|8668|8653|8672.9|8657.9|8668|8653|6
1623240000000|2021-06-09 12:00:00|8667.3|8652.3|8668.1|8653.1|8671.5|8656.5|8666.9|8651.9|26
1623240300000|2021-06-09 12:05:00|8666.6|8651.6|8666.6|8651.6|8666.9|8651.9|8659.4|8644.4|36
1623240600000|2021-06-09 12:10:00|8666.9|8651.9|8665.4|8650.4|8671.9|8656.9|8665.4|8650.4|42
1623240900000|2021-06-09 12:15:00|8665.9|8650.9|8666.5|8651.5|8668.2|8653.2|8665.2|8650.2|20
1623241200000|2021-06-09 12:20:00|8666.3|8651.3|8666.1|8651.1|8668|8653|8665.4|8650.4|20
1623241500000|2021-06-09 12:25:00|8666.3|8651.3|8661.6|8646.6|8666.3|8651.3|8658.1|8643.1|47
1623241800000|2021-06-09 12:30:00|8661.9|8646.9|8657.2|8642.2|8663.1|8648.1|8656.2|8641.2|27
1623242100000|2021-06-09 12:35:00|8657.6|8642.6|8654|8639|8660.2|8645.2|8652.5|8637.5|32
1623242400000|2021-06-09 12:40:00|8654.6|8639.6|8652.4|8637.4|8655.4|8640.4|8651.9|8636.9|11
1623242700000|2021-06-09 12:45:00|8653.1|8638.1|8665.4|8650.4|8666.9|8651.9|8653.1|8638.1|75
1623243000000|2021-06-09 12:50:00|8666.6|8651.6|8672.8|8657.8|8672.8|8657.8|8665.4|8650.4|44
1623243300000|2021-06-09 12:55:00|8673|8658|8664.5|8649.5|8674.7|8659.7|8663.1|8648.1|21
1623243600000|2021-06-09 13:00:00|8664.8|8649.8|8666.4|8651.4|8671.3|8656.3|8664.5|8649.5|103
1623243900000|2021-06-09 13:05:00|8666.6|8651.6|8671.1|8656.1|8676.8|8661.8|8665.9|8650.9|66
1623244200000|2021-06-09 13:10:00|8670.9|8655.9|8672.4|8657.4|8676.1|8661.1|8667.3|8652.3|133
1623244500000|2021-06-09 13:15:00|8674.1|8659.1|8665.4|8650.4|8674.1|8659.1|8665.1|8650.1|33
1623244800000|2021-06-09 13:20:00|8665.6|8650.6|8664.6|8649.6|8665.9|8650.9|8661.9|8646.9|38
1623245100000|2021-06-09 13:25:00|8664.8|8649.8|8661.1|8646.1|8667.1|8652.1|8660.4|8645.4|36
1623245400000|2021-06-09 13:30:00|8660.9|8645.9|8651|8636|8670.4|8655.4|8651|8636|75
1623245700000|2021-06-09 13:35:00|8650.7|8635.7|8654.4|8639.4|8658.6|8643.6|8640.4|8625.4|43
1623246000000|2021-06-09 13:40:00|8654.1|8639.1|8667.9|8652.9|8669.4|8654.4|8654|8639|46
1623246300000|2021-06-09 13:45:00|8668.1|8653.1|8663.6|8648.6|8672.9|8657.9|8661.8|8646.8|121
1623246600000|2021-06-09 13:50:00|8663.8|8648.8|8659.4|8644.4|8664.2|8649.2|8657.8|8642.8|106
1623246900000|2021-06-09 13:55:00|8659.1|8644.1|8648.8|8633.8|8660.1|8645.1|8647.8|8632.8|55
1623247200000|2021-06-09 14:00:00|8649.3|8634.3|8653.6|8638.6|8659.1|8644.1|8649.3|8634.3|55
1623247500000|2021-06-09 14:05:00|8654.4|8639.4|8670.7|8655.7|8672.8|8657.8|8649.6|8634.6|145
1623247800000|2021-06-09 14:10:00|8670.1|8655.1|8656.5|8641.5|8670.1|8655.1|8655.3|8640.3|83
1623248100000|2021-06-09 14:15:00|8656.2|8641.2|8656|8641|8664|8649|8653.8|8638.8|111
1623248400000|2021-06-09 14:20:00|8656.3|8641.3|8636.4|8621.4|8656.8|8641.8|8631.6|8616.6|130
1623248700000|2021-06-09 14:25:00|8636.9|8621.9|8626.3|8611.3|8637|8622|8622.4|8607.4|72
1623249000000|2021-06-09 14:30:00|8626.1|8611.1|8625.1|8610.1|8626.3|8611.3|8609.3|8594.3|130
1623249300000|2021-06-09 14:35:00|8625.8|8610.8|8617.8|8602.8|8629.5|8614.5|8615.8|8600.8|61
1623249600000|2021-06-09 14:40:00|8618|8603|8625.7|8610.7|8625.7|8610.7|8616.2|8601.2|79
1623249900000|2021-06-09 14:45:00|8626.2|8611.2|8614.3|8599.3|8634.6|8619.6|8614.3|8599.3|58
1623250200000|2021-06-09 14:50:00|8612.6|8597.6|8636.6|8621.6|8636.6|8621.6|8609.4|8594.4|129
1623250500000|2021-06-09 14:55:00|8637.1|8622.1|8628.6|8613.6|8637.1|8622.1|8621.6|8606.6|106
1623250800000|2021-06-09 15:00:00|8629.6|8614.6|8639|8624|8642.6|8627.6|8629.6|8614.6|141
1623251100000|2021-06-09 15:05:00|8638.7|8623.7|8643|8628|8643.4|8628.4|8628.6|8613.6|68
1623251400000|2021-06-09 15:10:00|8642.4|8627.4|8669.6|8654.6|8669.6|8654.6|8642.4|8627.4|121
1623251700000|2021-06-09 15:15:00|8671|8656|8655.2|8640.2|8672.2|8657.2|8650.9|8635.9|109
1623252000000|2021-06-09 15:20:00|8655.4|8640.4|8663.4|8648.4|8666.7|8651.7|8650|8635|221
1623252300000|2021-06-09 15:25:00|8663.8|8648.8|8655.1|8640.1|8664|8649|8650.4|8635.4|150
1623252600000|2021-06-09 15:30:00|8655.3|8640.3|8659|8644|8664.5|8649.5|8651.6|8636.6|57
1623252900000|2021-06-09 15:35:00|8658.3|8643.3|8660.3|8645.3|8660.3|8645.3|8656|8641|196
1623253200000|2021-06-09 15:40:00|8660.5|8645.5|8669.5|8654.5|8669.5|8654.5|8659.5|8644.5|111
1623253500000|2021-06-09 15:45:00|8669.7|8654.7|8676.4|8661.4|8677.4|8662.4|8669.2|8654.2|161
1623253800000|2021-06-09 15:50:00|8675.9|8660.9|8677.7|8662.7|8678.1|8663.1|8673.3|8658.3|202
1623254100000|2021-06-09 15:55:00|8677.9|8662.9|8686.1|8671.1|8690.1|8675.1|8677.9|8662.9|298
1623254400000|2021-06-09 16:00:00|8686.3|8671.3|8678.4|8663.4|8686.3|8671.3|8676.3|8661.3|109
1623254700000|2021-06-09 16:05:00|8678.6|8663.6|8680.7|8665.7|8683.2|8668.2|8677.5|8662.5|66
1623255000000|2021-06-09 16:10:00|8680.9|8665.9|8671.4|8656.4|8683.2|8668.2|8671.2|8656.2|112
1623255300000|2021-06-09 16:15:00|8671.6|8656.6|8663.8|8648.8|8672.2|8657.2|8663.8|8648.8|103
1623255600000|2021-06-09 16:20:00|8667.8|8652.8|8678.4|8663.4|8678.4|8663.4|8666.8|8651.8|127
1623255900000|2021-06-09 16:25:00|8678.7|8663.7|8676.7|8661.7|8679.7|8664.7|8672.1|8657.1|77
1623256200000|2021-06-09 16:30:00|8676.4|8661.4|8672.9|8657.9|8678.4|8663.4|8672.9|8657.9|48
1623256500000|2021-06-09 16:35:00|8672.6|8657.6|8671.4|8656.4|8674.2|8659.2|8669.9|8654.9|61
1623256800000|2021-06-09 16:40:00|8672.1|8657.1|8671.6|8656.6|8676.4|8661.4|8670.6|8655.6|56
1623257100000|2021-06-09 16:45:00|8673.4|8658.4|8678.3|8663.3|8678.5|8663.5|8673.4|8658.4|55
1623257400000|2021-06-09 16:50:00|8678.5|8663.5|8678.9|8663.9|8679.4|8664.4|8672.1|8657.1|37
1623257700000|2021-06-09 16:55:00|8679.2|8664.2|8676.7|8661.7|8679.9|8664.9|8673.2|8658.2|114
1623258000000|2021-06-09 17:00:00|8676.2|8661.2|8678.2|8663.2|8680.6|8665.6|8675.4|8660.4|66
1623258300000|2021-06-09 17:05:00|8678.7|8663.7|8678.2|8663.2|8679.6|8664.6|8675.3|8660.3|67
1623258600000|2021-06-09 17:10:00|8675.5|8660.5|8670.9|8655.9|8675.9|8660.9|8670.4|8655.4|110
1623258900000|2021-06-09 17:15:00|8671.9|8656.9|8675.7|8660.7|8675.7|8660.7|8665.9|8650.9|115
1623259200000|2021-06-09 17:20:00|8675.9|8660.9|8680.5|8665.5|8683.4|8668.4|8675.9|8660.9|111
1623259500000|2021-06-09 17:25:00|8681|8666|8684|8669|8685.5|8670.5|8680|8665|91
1623259800000|2021-06-09 17:30:00|8683.5|8668.5|8686.5|8671.5|8687.2|8672.2|8682.5|8667.5|43
1623260100000|2021-06-09 17:35:00|8686.7|8671.7|8682.6|8667.6|8688|8673|8682.6|8667.6|122
1623260400000|2021-06-09 17:40:00|8682.8|8667.8|8693.8|8678.8|8693.8|8678.8|8682.5|8667.5|119
1623260700000|2021-06-09 17:45:00|8693.5|8678.5|8692.5|8677.5|8694.5|8679.5|8692.5|8677.5|107
1623261000000|2021-06-09 17:50:00|8692.8|8677.8|8693.5|8678.5|8695.3|8680.3|8690.5|8675.5|142
1623261300000|2021-06-09 17:55:00|8693.8|8678.8|8709.1|8694.1|8712.6|8697.6|8693.8|8678.8|182
1623261600000|2021-06-09 18:00:00|8708.6|8693.6|8690.9|8675.9|8712.6|8697.6|8687.9|8672.9|362
1623261900000|2021-06-09 18:05:00|8691.8|8676.8|8694.9|8679.9|8701.4|8686.4|8690.4|8675.4|265
1623262200000|2021-06-09 18:10:00|8695.4|8680.4|8715.7|8700.7|8715.8|8700.8|8685.7|8670.7|1363
1623262500000|2021-06-09 18:15:00|8716.4|8701.4|8718.5|8703.5|8721.9|8706.9|8701.1|8686.1|759
1623286800000|2021-06-10 01:00:00|8706.3|8691.3|8693.4|8678.4|8714.1|8695.2|8691.6|8676.4|61
1623287100000|2021-06-10 01:05:00|8697.7|8682.7|8683|8668|8697.7|8682.7|8678.5|8663.5|35
1623287400000|2021-06-10 01:10:00|8687.5|8662.5|8675.3|8660.3|8687.5|8671.3|8675.3|8660.3|26
1623287700000|2021-06-10 01:15:00|8674.8|8659.8|8670|8655|8674.8|8659.8|8669.9|8654.9|18
1623288000000|2021-06-10 01:20:00|8670.3|8655.3|8670.5|8655.5|8670.5|8655.5|8668.9|8653.9|6
1623288300000|2021-06-10 01:25:00|8671.2|8656.2|8674.8|8659.8|8676|8661|8671.2|8656.2|3
1623288600000|2021-06-10 01:30:00|8675|8660|8679|8664|8689.3|8674.3|8675|8660|14
1623288900000|2021-06-10 01:35:00|8678.8|8663.8|8677|8662|8689.5|8674.5|8677|8656.8|185
1623289200000|2021-06-10 01:40:00|8676.8|8661.8|8670.9|8655.9|8677.5|8662.5|8670.4|8655.4|9
1623289500000|2021-06-10 01:45:00|8671.4|8656.4|8670.4|8655.4|8674.6|8659.6|8664.6|8649.6|5
1623289800000|2021-06-10 01:50:00|8669|8654|8658.4|8643.4|8671.1|8656.1|8658.4|8643.4|53
1623290100000|2021-06-10 01:55:00|8656.4|8641.4|8659.7|8644.7|8659.7|8644.7|8653.4|8638.4|9
1623290400000|2021-06-10 02:00:00|8659.9|8644.9|8670.2|8655.2|8671.7|8656.7|8659.9|8644.9|2
1623290700000|2021-06-10 02:05:00|8669.7|8654.7|8667.7|8652.7|8671.7|8656.7|8664.7|8644.6|30
1623291000000|2021-06-10 02:10:00|8668|8653|8663.5|8648.5|8670.7|8655.7|8663.1|8648.1|5
1623291300000|2021-06-10 02:15:00|8666.5|8651.5|8668|8653|8668|8653|8666|8651|0
1623291600000|2021-06-10 02:20:00|8670|8655|8666.2|8641.2|8670|8655|8661.4|8641|5
1623291900000|2021-06-10 02:25:00|8666.7|8641.7|8666.7|8641.7|8666.7|8641.7|8666.5|8641.5|0
1623292200000|2021-06-10 02:30:00|8666.9|8641.9|8666.9|8641.9|8666.9|8641.9|8666.9|8641.9|1
1623292800000|2021-06-10 02:40:00|8667.5|8652.5|8669.6|8644.6|8669.8|8652.5|8667.2|8642.2|2
1623293100000|2021-06-10 02:45:00|8669.4|8644.4|8659.7|8644.7|8670.1|8645.1|8659.5|8644.4|0
1623293700000|2021-06-10 02:55:00|8659.9|8644.9|8660.3|8645.3|8660.3|8645.3|8659.9|8644.9|1
1623294000000|2021-06-10 03:00:00|8669.8|8644.8|8667.1|8652.1|8670.1|8655.1|8667|8644.8|4
1623294300000|2021-06-10 03:05:00|8669.1|8654.1|8670.1|8655.1|8678.4|8663.4|8669.1|8652.6|23
1623294600000|2021-06-10 03:10:00|8669.1|8654.1|8668.1|8653.1|8669.1|8654.1|8667.6|8652.6|0
1623294900000|2021-06-10 03:15:00|||||||||2
1623295200000|2021-06-10 03:20:00|8667.5|8652.5|8657.2|8642.2|8667.5|8652.5|8657.2|8642.2|8
1623295500000|2021-06-10 03:25:00|8657.5|8642.5|8657.3|8642.3|8657.5|8642.5|8657.3|8642.3|0
1623295800000|2021-06-10 03:30:00|8658.3|8643.3|8656.8|8641.8|8658.3|8643.3|8655.9|8640.9|0
1623296700000|2021-06-10 03:45:00|8656.6|8641.6|8654.1|8639.1|8657.7|8642.7|8653.9|8638.9|3
1623297000000|2021-06-10 03:50:00|8653.8|8638.8|8654.3|8639.3|8655.8|8640.8|8653.3|8638.3|1
1623297900000|2021-06-10 04:05:00|8654.1|8639.1|8654.3|8639.3|8654.3|8639.3|8653.3|8638.3|0
1623298500000|2021-06-10 04:15:00|8653.9|8638.9|8653.9|8638.9|8653.9|8638.9|8653.9|8638.9|2
1623299100000|2021-06-10 04:25:00|8654.1|8639.1|8656.2|8641.2|8656.4|8641.4|8653.9|8638.9|4
1623299400000|2021-06-10 04:30:00|8656.6|8641.6|8661.2|8646.2|8661.2|8646.2|8656.6|8641.6|28
1623299700000|2021-06-10 04:35:00|8661.4|8646.4|8663.7|8648.7|8663.7|8648.7|8661.4|8646.4|4
1623300000000|2021-06-10 04:40:00|8664.1|8649.1|8665.5|8650.5|8665.7|8650.7|8664.1|8649.1|1
1623300300000|2021-06-10 04:45:00|8665.7|8650.7|8666.4|8651.4|8666.4|8651.4|8665.7|8650.7|0
1623300600000|2021-06-10 04:50:00|8666.7|8651.7|8667.7|8652.7|8667.7|8652.7|8666.7|8651.7|0
1623301200000|2021-06-10 05:00:00|8669.2|8654.2|8671.5|8656.5|8671.5|8656.5|8669.2|8654.2|12
1623301500000|2021-06-10 05:05:00|8671|8656|8668.2|8653.2|8671|8656|8667.2|8652.2|2
1623301800000|2021-06-10 05:10:00|8668.7|8653.7|8670.2|8655.2|8670.7|8655.7|8668.7|8653.7|9
1623302100000|2021-06-10 05:15:00|8670|8655|8678.3|8663.3|8678.3|8663.3|8667.2|8652.2|5
1623302400000|2021-06-10 05:20:00|8677.8|8662.8|8673.8|8658.8|8677.8|8662.8|8673.5|8658.5|0
1623302700000|2021-06-10 05:25:00|8671.8|8656.8|8671.3|8656.3|8671.8|8656.8|8671.3|8656.3|0
1623303000000|2021-06-10 05:30:00|8672.8|8657.8|8660.8|8645.8|8672.8|8657.8|8660.8|8645.8|2
1623303300000|2021-06-10 05:35:00|8661|8646|8661.5|8646.5|8661.5|8646.5|8659.3|8644.3|3
1623303600000|2021-06-10 05:40:00|8661|8646|8659.3|8644.3|8661.5|8646.5|8659.3|8644.3|2
1623303900000|2021-06-10 05:45:00|8661.8|8646.8|8667.8|8652.8|8667.8|8652.8|8661.8|8646.8|0
1623304200000|2021-06-10 05:50:00|8668.3|8653.3|8664.3|8649.3|8669.3|8654.3|8663.3|8648.3|6
1623304500000|2021-06-10 05:55:00|8664.5|8649.5|8664.3|8649.3|8664.8|8649.8|8664.3|8649.3|0
1623304800000|2021-06-10 06:00:00|8664.5|8649.5|8665|8650|8665|8650|8664.3|8649.3|0
1623305100000|2021-06-10 06:05:00|8664.8|8649.8|8666.2|8651.2|8666.2|8651.2|8664.6|8649.6|0
1623305400000|2021-06-10 06:10:00|8665.8|8650.8|8666|8651|8666.2|8651.2|8665.8|8650.8|0
1623305700000|2021-06-10 06:15:00|8665.8|8650.8|8664.3|8649.3|8666.7|8651.7|8664.3|8649.3|3
1623306000000|2021-06-10 06:20:00|8664.5|8649.5|8668.7|8653.7|8670|8655|8664.3|8649.3|2
1623306300000|2021-06-10 06:25:00|8668.3|8653.3|8671.5|8656.5|8671.7|8656.7|8668.3|8653.3|5
1623306600000|2021-06-10 06:30:00|8671.3|8656.3|8671.3|8656.3|8672.2|8657.2|8671.3|8656.3|3
1623306900000|2021-06-10 06:35:00|8671.5|8656.5|8667|8652|8671.5|8656.5|8666.8|8651.8|2
1623307200000|2021-06-10 06:40:00|8666|8651|8663.8|8648.8|8669|8654|8663.8|8648.8|15
1623307500000|2021-06-10 06:45:00|8663.6|8648.6|8661.5|8646.5|8664.2|8649.2|8661.3|8646.3|1
1623307800000|2021-06-10 06:50:00|8661.8|8646.8|8665.8|8650.8|8665.8|8650.8|8661.8|8646.8|6
1623308100000|2021-06-10 06:55:00|8666.3|8651.3|8671.1|8656.1|8671.5|8656.5|8666.3|8651.3|10
1623308400000|2021-06-10 07:00:00|8672.8|8657.8|8671.8|8656.8|8673.3|8658.3|8669.8|8654.8|7
1623308700000|2021-06-10 07:05:00|8671.6|8656.6|8678.3|8663.3|8678.3|8663.3|8671.6|8656.6|11
1623309000000|2021-06-10 07:10:00|8678.1|8663.1|8668.8|8653.8|8678.1|8663.1|8665.3|8650.3|12
1623309300000|2021-06-10 07:15:00|8668.3|8653.3|8665.9|8650.9|8668.3|8653.3|8665.3|8650.3|3
1623309600000|2021-06-10 07:20:00|8666.3|8651.3|8666.4|8651.4|8666.9|8651.9|8666.1|8651.1|3
1623309900000|2021-06-10 07:25:00|8666.9|8651.9|8673.9|8658.9|8673.9|8658.9|8666.6|8651.6|37
1623310200000|2021-06-10 07:30:00|8673.6|8658.6|8673.4|8658.4|8673.9|8658.9|8673.2|8658.2|6
1623310500000|2021-06-10 07:35:00|8673.2|8658.2|8676.2|8661.2|8676.7|8661.7|8673.2|8658.2|13
1623310800000|2021-06-10 07:40:00|8676.4|8661.4|8676.5|8661.5|8676.7|8661.7|8676.4|8661.4|5
1623311100000|2021-06-10 07:45:00|8676.2|8661.2|8685.2|8670.2|8685.7|8670.7|8676.2|8661.2|20
1623311400000|2021-06-10 07:50:00|8685|8670|8683.3|8668.3|8685.2|8670.2|8681.6|8666.6|12
1623311700000|2021-06-10 07:55:00|8684.2|8669.2|8684.7|8669.7|8687.9|8672.9|8684.2|8669.2|10
1623312000000|2021-06-10 08:00:00|8684.9|8669.9|8677.3|8662.3|8685.7|8670.7|8676.1|8661.1|22
1623312300000|2021-06-10 08:05:00|8677.1|8662.1|8676.8|8661.8|8678.1|8663.1|8676|8661|4
1623312600000|2021-06-10 08:10:00|8677.1|8662.1|8668.1|8653.1|8677.6|8662.6|8667.6|8652.6|8
1623312900000|2021-06-10 08:15:00|8668.3|8653.3|8658.1|8643.1|8668.3|8653.3|8657.1|8642.1|26
1623313200000|2021-06-10 08:20:00|8657.9|8642.9|8661.1|8646.1|8665.9|8650.9|8657.6|8642.6|6
1623313500000|2021-06-10 08:25:00|8660.9|8645.9|8661.4|8646.4|8662.4|8647.4|8660.9|8645.9|5
1623313800000|2021-06-10 08:30:00|8661.6|8646.6|8664.9|8649.9|8665.2|8650.2|8661.6|8646.6|21
1623314100000|2021-06-10 08:35:00|8665.2|8650.2|8674.4|8659.4|8674.4|8659.4|8665.2|8650.2|2
1623314400000|2021-06-10 08:40:00|8674.2|8659.2|8671.7|8656.7|8674.2|8659.2|8671.5|8656.5|7
1623314700000|2021-06-10 08:45:00|8671.9|8656.9|8672.6|8657.6|8672.6|8657.6|8671.9|8656.9|8
1623315000000|2021-06-10 08:50:00|8672.9|8657.9|8682.4|8667.4|8682.4|8667.4|8672.9|8657.9|21
1623315300000|2021-06-10 08:55:00|8682.9|8667.9|8691.4|8676.4|8691.4|8676.4|8682.9|8667.9|32
1623315600000|2021-06-10 09:00:00|8690.8|8675.8|8686.2|8671.2|8690.8|8675.8|8685.7|8670.7|16
1623315900000|2021-06-10 09:05:00|8686|8671|8684.2|8669.2|8686.3|8671.3|8679.8|8664.8|18
1623316200000|2021-06-10 09:10:00|8684.4|8669.4|8685.4|8670.4|8685.4|8670.4|8684.4|8669.4|5
1623316500000|2021-06-10 09:15:00|8684.7|8669.7|8688|8673|8688|8673|8684.7|8669.7|6
1623316800000|2021-06-10 09:20:00|8688.6|8673.6|8688.7|8673.7|8694.1|8679.1|8688.6|8673.6|5
1623317100000|2021-06-10 09:25:00|8689.2|8674.2|8693.2|8678.2|8693.4|8678.4|8689.2|8674.2|4
1623317400000|2021-06-10 09:30:00|8693.4|8678.4|8692.3|8677.3|8694.3|8679.3|8692.3|8677.3|4
1623317700000|2021-06-10 09:35:00|8692|8677|8697.7|8682.7|8698.4|8683.4|8692|8677|107
1623318000000|2021-06-10 09:40:00|8697.5|8682.5|8688|8673|8697.7|8682.7|8688|8673|14
1623318300000|2021-06-10 09:45:00|8688.2|8673.2|8690.9|8675.9|8690.9|8675.9|8687|8672|2
1623318600000|2021-06-10 09:50:00|8691.2|8676.2|8693.6|8678.6|8697.1|8682.1|8691.2|8676.2|6
1623318900000|2021-06-10 09:55:00|8693.1|8678.1|8693.1|8678.1|8694.3|8679.3|8691.9|8676.9|8
1623319200000|2021-06-10 10:00:00|8693.4|8678.4|8694.6|8679.6|8694.6|8679.6|8691.6|8676.6|11
1623319500000|2021-06-10 10:05:00|8694.8|8679.8|8694.3|8679.3|8695.3|8680.3|8694.3|8679.3|1
1623319800000|2021-06-10 10:10:00|8694.5|8679.5|8686.6|8671.6|8694.5|8679.5|8685.5|8670.5|7
1623320100000|2021-06-10 10:15:00|8686.3|8671.3|8687.3|8672.3|8687.3|8672.3|8683.1|8668.1|11
1623320400000|2021-06-10 10:20:00|8685.6|8670.6|8683.1|8668.1|8685.6|8670.6|8683.1|8668.1|9
1623320700000|2021-06-10 10:25:00|8683|8668|8682.8|8667.8|8683.5|8668.5|8682.5|8667.5|9
1623321000000|2021-06-10 10:30:00|8683.1|8668.1|8683.9|8668.9|8684.4|8669.4|8683.1|8668.1|30
1623321300000|2021-06-10 10:35:00|8684.4|8669.4|8684.2|8669.2|8684.4|8669.4|8684.1|8669.1|2
1623321600000|2021-06-10 10:40:00|8683.9|8668.9|8683.9|8668.9|8683.9|8668.9|8683.9|8668.9|7
1623321900000|2021-06-10 10:45:00|8677.7|8662.7|8675.2|8660.2|8678.2|8663.2|8675.2|8660.2|14
1623322200000|2021-06-10 10:50:00|8675.7|8660.7|8668|8653|8675.7|8660.7|8668|8653|46
1623322500000|2021-06-10 10:55:00|8668.2|8653.2|8669.5|8654.5|8670|8655|8668|8653|12
1623322800000|2021-06-10 11:00:00|8669.2|8654.2|8670.2|8655.2|8670.2|8655.2|8669.2|8654.2|2
1623323100000|2021-06-10 11:05:00|8671|8656|8677.5|8662.5|8677.7|8662.7|8671|8656|17
1623323400000|2021-06-10 11:10:00|8677.2|8662.2|8679.8|8664.8|8681.3|8666.3|8674.7|8659.7|16
1623323700000|2021-06-10 11:15:00|8680.1|8665.1|8681.5|8666.5|8682.1|8667.1|8679.7|8664.7|29
1623324000000|2021-06-10 11:20:00|8683.8|8668.8|8692.5|8677.5|8692.5|8677.5|8683|8668|29
1623324300000|2021-06-10 11:25:00|8692.3|8677.3|8688.3|8673.3|8692.3|8677.3|8688.3|8673.3|11
1623324600000|2021-06-10 11:30:00|8689.2|8674.2|8687.8|8672.8|8690|8675|8686.2|8671.2|15
1623324900000|2021-06-10 11:35:00|8687.5|8672.5|8684.5|8669.5|8687.5|8672.5|8678.5|8663.5|15
1623325200000|2021-06-10 11:40:00|8685.2|8670.2|8688.5|8673.5|8691|8676|8685.2|8670.2|18
1623325500000|2021-06-10 11:45:00|8689.5|8674.5|8688.8|8673.8|8689.5|8674.5|8688.3|8673.3|2
1623325800000|2021-06-10 11:50:00|8689|8674|8685.8|8670.8|8689|8674|8685.8|8670.8|14
1623326100000|2021-06-10 11:55:00|8684.8|8669.8|8671.3|8656.3|8685.1|8670.1|8666.3|8651.3|59
1623326400000|2021-06-10 12:00:00|8671.1|8656.1|8675.1|8660.1|8676.9|8661.9|8666.4|8651.4|37
1623326700000|2021-06-10 12:05:00|8675.4|8660.4|8666.3|8651.3|8675.6|8660.6|8665.8|8650.8|47
1623327000000|2021-06-10 12:10:00|8665.9|8650.9|8663.9|8648.9|8666.4|8651.4|8659.3|8644.3|43
1623327300000|2021-06-10 12:15:00|8664.2|8649.2|8659.6|8644.6|8666.5|8651.5|8659.3|8644.3|61
1623327600000|2021-06-10 12:20:00|8659.4|8644.4|8658.6|8643.6|8659.6|8644.6|8655.5|8640.5|38
1623327900000|2021-06-10 12:25:00|8658.1|8643.1|8651.1|8636.1|8658.1|8643.1|8635.7|8620.7|99
1623328200000|2021-06-10 12:30:00|8650.8|8635.8|8660.1|8645.1|8660.3|8645.3|8635.7|8618.8|141
1623328500000|2021-06-10 12:35:00|8659.7|8644.7|8672.1|8657.1|8673.3|8658.3|8659.7|8644.7|65
1623328800000|2021-06-10 12:40:00|8672.3|8657.3|8679.9|8664.9|8683.9|8668.9|8672.3|8657.3|46
1623329100000|2021-06-10 12:45:00|8680.1|8665.1|8686.2|8671.2|8686.2|8671.2|8679.1|8664.1|28
1623329400000|2021-06-10 12:50:00|8686.1|8671.1|8686.3|8671.3|8692.1|8677.1|8685.1|8670.1|29
1623329700000|2021-06-10 12:55:00|8686.6|8671.6|8686.6|8671.6|8686.6|8671.6|8681.6|8666.6|26
1623330000000|2021-06-10 13:00:00|8688.1|8673.1|8698.7|8683.7|8699.2|8684.2|8687.1|8672.1|67
1623330300000|2021-06-10 13:05:00|8698.3|8683.3|8691.7|8676.7|8698.3|8683.3|8686.4|8671.4|257
1623330600000|2021-06-10 13:10:00|8692.2|8677.2|8689.6|8674.6|8693.2|8678.2|8685.7|8670.7|388
1623330900000|2021-06-10 13:15:00|8689.8|8674.8|8690.8|8675.8|8699.9|8684.9|8689.8|8674.8|89
1623331200000|2021-06-10 13:20:00|8691.1|8676.1|8685|8670|8693.8|8678.8|8682.1|8667.1|68
1623331500000|2021-06-10 13:25:00|8686|8671|8679.7|8664.7|8689.2|8674.2|8679.5|8664.5|258
1623331800000|2021-06-10 13:30:00|8678.7|8663.7|8688.2|8673.2|8688.2|8673.2|8669.2|8654.2|112
1623332100000|2021-06-10 13:35:00|8689.7|8674.7|8691.1|8676.1|8699.5|8684.5|8681.9|8666.9|174
1623332400000|2021-06-10 13:40:00|8693.7|8678.7|8691.5|8676.5|8695.9|8680.9|8684|8669|90
1623332700000|2021-06-10 13:45:00|8692.5|8677.5|8702.2|8687.2|8703.2|8688.2|8692.5|8677.5|142
1623333000000|2021-06-10 13:50:00|8700.4|8685.4|8698.8|8683.8|8702.7|8687.7|8691|8676|203
1623333300000|2021-06-10 13:55:00|8697.8|8682.8|8690.6|8675.6|8698|8683|8686.8|8671.8|241
1623333600000|2021-06-10 14:00:00|8691.6|8676.6|8677.3|8662.3|8692.1|8677.1|8674.6|8659.6|139
1623333900000|2021-06-10 14:05:00|8677.1|8662.1|8685|8670|8685|8670|8673.8|8658.8|74
1623334200000|2021-06-10 14:10:00|8686.7|8671.7|8697.2|8682.2|8697.2|8682.2|8683.5|8668.5|79
1623334500000|2021-06-10 14:15:00|8698.7|8683.7|8696.5|8681.5|8701.4|8686.4|8693.9|8678.9|146
1623334800000|2021-06-10 14:20:00|8696.2|8681.2|8699.5|8684.5|8701|8686|8682.3|8667.3|134
1623335100000|2021-06-10 14:25:00|8699.7|8684.7|8694.7|8679.7|8703.6|8688.6|8691.7|8676.7|444
1623335400000|2021-06-10 14:30:00|8694.1|8679.1|8703.8|8688.8|8703.8|8688.8|8693.9|8678.9|246
1623335700000|2021-06-10 14:35:00|8704.3|8689.3|8697.1|8682.1|8705.8|8690.8|8694|8679|103
1623336000000|2021-06-10 14:40:00|8700.1|8685.1|8708.7|8693.7|8711.2|8696.2|8700.1|8685.1|196
1623336300000|2021-06-10 14:45:00|8709.1|8694.1|8712.2|8697.2|8715|8700|8703.7|8688.7|134
1623336600000|2021-06-10 14:50:00|8712.5|8697.5|8714.5|8699.5|8716.2|8701.2|8710|8695|96
1623336900000|2021-06-10 14:55:00|8714.3|8699.3|8709.5|8694.5|8714.3|8699.3|8708.5|8693.5|197
1623337200000|2021-06-10 15:00:00|8709|8694|8716.5|8701.5|8716.9|8701.9|8707.2|8692.2|52
1623337500000|2021-06-10 15:05:00|8716.3|8701.3|8726.6|8711.6|8726.8|8711.8|8710.7|8695.7|107
1623337800000|2021-06-10 15:10:00|8726.8|8711.8|8723.8|8708.8|8727.3|8712.3|8720.6|8705.6|314
1623338100000|2021-06-10 15:15:00|8724|8709|8728|8713|8728|8713|8720|8705|603
1623338400000|2021-06-10 15:20:00|8727.8|8712.8|8737.9|8722.9|8742.1|8727.1|8723|8708|159
1623338700000|2021-06-10 15:25:00|8737.7|8722.7|8734.2|8719.2|8740.4|8725.4|8734.2|8719.2|410
1623339000000|2021-06-10 15:30:00|8734|8719|8735.1|8720.1|8744.8|8729.8|8734|8719|190
1623339300000|2021-06-10 15:35:00|8734.6|8719.6|8737.7|8722.7|8739.6|8724.6|8731.8|8716.8|77
1623339600000|2021-06-10 15:40:00|8738.9|8723.9|8730.7|8715.7|8741.1|8726.1|8728.9|8713.9|172
1623339900000|2021-06-10 15:45:00|8731.9|8716.9|8729.6|8714.6|8733.4|8718.4|8723.7|8708.7|61
1623340200000|2021-06-10 15:50:00|8728.8|8713.8|8718.4|8703.4|8729.3|8714.3|8714.4|8699.4|111
1623340500000|2021-06-10 15:55:00|8718.1|8703.1|8731.5|8716.5|8736|8721|8718.1|8703.1|78
1623340800000|2021-06-10 16:00:00|8731.3|8716.3|8713.1|8698.1|8747.9|8732.9|8713.1|8698.1|105
1623341100000|2021-06-10 16:05:00|8712.6|8697.6|8680.3|8665.3|8712.6|8697.6|8672.5|8657.5|222
1623341400000|2021-06-10 16:10:00|8679.8|8664.8|8683.5|8668.5|8688.5|8673.5|8664|8649|106
1623341700000|2021-06-10 16:15:00|8682.7|8667.7|8707.4|8692.4|8716.9|8701.9|8677.7|8662.7|118
1623342000000|2021-06-10 16:20:00|8705.4|8690.4|8710.7|8695.7|8716.6|8701.6|8697.4|8682.4|378
1623342300000|2021-06-10 16:25:00|8710.2|8695.2|8725.2|8710.2|8726.7|8711.7|8710.2|8695.2|150
1623342600000|2021-06-10 16:30:00|8724.9|8709.9|8737.2|8722.2|8741.9|8726.9|8724.9|8709.9|67
1623342900000|2021-06-10 16:35:00|8736.3|8721.3|8743.4|8728.4|8744.9|8729.9|8734.7|8719.7|174
1623343200000|2021-06-10 16:40:00|8743.1|8728.1|8737.6|8722.6|8743.1|8728.1|8734.5|8719.5|279
1623343500000|2021-06-10 16:45:00|8737.9|8722.9|8733.2|8718.2|8738.4|8723.4|8731|8716|91
1623343800000|2021-06-10 16:50:00|8734.1|8719.1|8737.3|8722.3|8738|8723|8734|8719|107
1623344100000|2021-06-10 16:55:00|8738.7|8723.7|8759.8|8744.8|8759.8|8744.8|8738.7|8723.7|205
1623344400000|2021-06-10 17:00:00|8760|8745|8756.6|8741.6|8760.3|8745.3|8752.8|8737.8|69
1623344700000|2021-06-10 17:05:00|8757|8742|8761|8746|8763.7|8748.7|8757|8742|92
1623345000000|2021-06-10 17:10:00|8760.7|8745.7|8755.4|8740.4|8763.1|8748.1|8755.4|8740.4|86
1623345300000|2021-06-10 17:15:00|8755.6|8740.6|8753.1|8738.1|8757.4|8742.4|8753.1|8738.1|67
1623345600000|2021-06-10 17:20:00|8752.6|8737.6|8762.6|8747.6|8763.3|8748.3|8752.6|8737.6|75
1623345900000|2021-06-10 17:25:00|8762.8|8747.8|8771.2|8756.2|8773.3|8758.3|8762.8|8747.8|190
1623346200000|2021-06-10 17:30:00|8771|8756|8772.2|8757.2|8772.2|8757.2|8764.7|8749.7|46
1623346500000|2021-06-10 17:35:00|8771.7|8756.7|8765.1|8750.1|8771.7|8756.7|8762.2|8747.2|46
1623346800000|2021-06-10 17:40:00|8764.6|8749.6|8764.9|8749.9|8768.6|8753.6|8764.1|8749.1|130
1623347100000|2021-06-10 17:45:00|8764.4|8749.4|8769.1|8754.1|8771.3|8756.3|8763.9|8748.9|113
1623347400000|2021-06-10 17:50:00|8769.3|8754.3|8782.6|8767.6|8784.6|8769.6|8765.6|8750.6|94
1623347700000|2021-06-10 17:55:00|8783.3|8768.3|8783.1|8768.1|8783.6|8768.6|8769.6|8754.6|152
1623348000000|2021-06-10 18:00:00|8783.4|8768.4|8793.9|8778.9|8793.9|8778.9|8781.9|8766.9|105
1623348300000|2021-06-10 18:05:00|8793.1|8778.1|8780.8|8765.8|8793.6|8778.6|8780.8|8765.8|176
1623348600000|2021-06-10 18:10:00|8781.3|8766.3|8798.1|8783.1|8800.5|8785.5|8780.3|8765.3|2200
1623348900000|2021-06-10 18:15:00|8797.6|8782.6|8783.1|8768.1|8798.4|8783.4|8779.6|8764.6|526
1623373200000|2021-06-11 01:00:00|8785.9|8770.9|8786.9|8771.9|8796.9|8780.3|8779.6|8758.3|55
1623373500000|2021-06-11 01:05:00|8787.2|8772.2|8790.8|8775.8|8791.4|8776.4|8785.1|8770.1|26
1623373800000|2021-06-11 01:10:00|8791.3|8776.3|8788.3|8773.3|8794|8779|8783.3|8768.3|12
1623374100000|2021-06-11 01:15:00|8788.5|8773.5|8799.3|8784.3|8800.3|8785.3|8788.5|8773.5|6
1623374400000|2021-06-11 01:20:00|8798.9|8783.9|8799.2|8784.2|8807.3|8792.3|8796.9|8781.9|33
1623374700000|2021-06-11 01:25:00|8797.2|8782.2|8795.9|8780.9|8799.7|8784.7|8793.5|8778.5|27
1623375000000|2021-06-11 01:30:00|8796.1|8781.1|8794.6|8779.6|8796.6|8781.6|8793.1|8778.1|3
1623375300000|2021-06-11 01:35:00|8794.4|8779.4|8801.3|8786.3|8802.8|8787.8|8794.4|8779.4|7
1623375600000|2021-06-11 01:40:00|8801.5|8786.5|8800.3|8785.3|8810.1|8795.1|8798.8|8779.7|5
1623375900000|2021-06-11 01:45:00|8800.1|8785.1|8799.6|8784.6|8805.9|8790.9|8799.3|8784.3|1
1623376200000|2021-06-11 01:50:00|8800.1|8785.1|8798.6|8783.6|8801.1|8786.1|8798.6|8783.6|0
1623376500000|2021-06-11 01:55:00|8797.9|8782.9|8775.4|8760.4|8797.9|8782.9|8774.9|8759.9|67
1623376800000|2021-06-11 02:00:00|8776.4|8761.4|8770.4|8755.4|8776.9|8761.9|8769.9|8754.9|3
1623377100000|2021-06-11 02:05:00|8770.2|8755.2|8770.9|8755.9|8770.9|8755.9|8769.7|8754.7|1
1623377400000|2021-06-11 02:10:00|8769.9|8754.9|8771|8756|8771|8756|8768.4|8753.4|12
1623377700000|2021-06-11 02:15:00|8767.4|8752.4|8763.7|8748.7|8767.9|8752.4|8761.7|8742.4|12
1623378000000|2021-06-11 02:20:00|8759.9|8744.9|8750|8735|8759.9|8744.9|8750|8735|1
1623378300000|2021-06-11 02:25:00|8749.8|8734.8|8750|8735|8750|8735|8749.7|8734.7|4
1623378600000|2021-06-11 02:30:00|8749.4|8734.4|8739|8724|8749.6|8734.6|8738.5|8723.5|42
1623378900000|2021-06-11 02:35:00|8738.2|8723.2|8733.7|8718.7|8738.2|8723.2|8732.8|8717.8|8
1623379200000|2021-06-11 02:40:00|8734.5|8719.5|8721.2|8706.2|8734.5|8719.5|8717.2|8702.2|32
1623379500000|2021-06-11 02:45:00|8721.4|8706.4|8734.7|8719.7|8736.1|8721.1|8721.4|8706.4|3
1623379800000|2021-06-11 02:50:00|8734.2|8719.2|8742.9|8727.9|8743.4|8728.4|8734.2|8719.2|2
1623380100000|2021-06-11 02:55:00|8743.3|8728.3|8747|8732|8754|8732.5|8737.5|8722.5|6
1623380400000|2021-06-11 03:00:00|8747.2|8732.2|8735.2|8720.2|8756.1|8735.5|8735.2|8716.2|4
1623380700000|2021-06-11 03:05:00|8744.7|8719.7|8735.8|8720.8|8755.9|8724.4|8732.9|8712|34
1623381000000|2021-06-11 03:10:00|8734.8|8719.8|8737.9|8722.9|8737.9|8722.9|8733.3|8718.3|0
1623381300000|2021-06-11 03:15:00|8739.1|8724.1|8736.7|8721.7|8748.6|8727.1|8735.6|8720.6|8
1623381600000|2021-06-11 03:20:00|8736.9|8721.9|8737.6|8722.6|8739.4|8724.4|8735.5|8720.5|12
1623381900000|2021-06-11 03:25:00|8739.4|8724.4|8749.9|8724.9|8749.9|8727.3|8739.4|8724.4|8
1623382200000|2021-06-11 03:30:00|8746.9|8731.9|8749.1|8734.1|8751.3|8736.3|8746.9|8731.9|5
1623382800000|2021-06-11 03:40:00|8748.6|8733.6|8750.1|8735.1|8750.1|8735.1|8747.2|8732.2|2
1623383100000|2021-06-11 03:45:00|8750.2|8735.2|8751.2|8736.2|8751.2|8736.2|8750.2|8735.2|1
1623383400000|2021-06-11 03:50:00|8766.8|8741.8|8790.7|8765.7|8796.4|8769.7|8761.6|8740.4|15
1623383700000|2021-06-11 03:55:00|8789.9|8764.9|8815.8|8790.8|8815.8|8793.8|8785.9|8764.9|24
1623384000000|2021-06-11 04:00:00|8822.4|8784.9|8820.2|8805.2|8826.2|8807|8816.3|8784.9|3
1623384300000|2021-06-11 04:05:00|8820.5|8805.5|8822.5|8807.5|8822.5|8807.5|8820.2|8805.2|9
1623384600000|2021-06-11 04:10:00|8823|8808|8821|8806|8823|8808|8821|8806|1
1623385200000|2021-06-11 04:20:00|8821.2|8806.2|8822|8807|8822|8807|8821.2|8806.2|0
1623385500000|2021-06-11 04:25:00|8823.3|8808.3|8821.9|8806.9|8823.3|8808.3|8821.9|8806.9|0
1623385800000|2021-06-11 04:30:00|8822.5|8807.5|8822.5|8807.5|8822.5|8807.5|8822.5|8807.5|0
1623386100000|2021-06-11 04:35:00|8822.3|8807.3|8822|8807|8822.3|8807.3|8821|8806|7
1623386400000|2021-06-11 04:40:00|8821.8|8806.8|8821.6|8806.6|8821.8|8806.8|8821.3|8806.3|0
1623386700000|2021-06-11 04:45:00|8821.1|8806.1|8821.6|8806.6|8821.6|8806.6|8821.1|8806.1|0
1623387000000|2021-06-11 04:50:00|8821.4|8806.4|8822.1|8807.1|8822.1|8807.1|8820.1|8805.1|0
1623387600000|2021-06-11 05:00:00|8822.3|8807.3|8821.5|8806.5|8822.3|8807.3|8821.2|8806.2|4
1623388200000|2021-06-11 05:10:00|8821.7|8806.7|8819.7|8804.7|8821.7|8806.7|8819.7|8804.7|1
1623388500000|2021-06-11 05:15:00|8817.1|8802.1|8815.6|8800.6|8819.7|8804.7|8812.3|8797.3|0
1623388800000|2021-06-11 05:20:00|8815.8|8800.8|8818.3|8803.3|8818.8|8803.8|8814.3|8799.3|2
1623389100000|2021-06-11 05:25:00|8818.4|8803.4|8811.9|8796.9|8819.4|8804.4|8811.4|8796.4|1
1623389400000|2021-06-11 05:30:00|8810.8|8795.8|8781.1|8756.1|8814.4|8795.8|8773.5|8754.8|5
1623389700000|2021-06-11 05:35:00|8781.4|8756.4|8797.7|8760.2|8797.7|8762.8|8777.8|8756.4|0
1623390000000|2021-06-11 05:40:00|8791.1|8766.1|8790.5|8765.5|8791.1|8766.1|8790.3|8765.3|0
1623390300000|2021-06-11 05:45:00|8790.1|8765.1|8790.4|8765.4|8790.4|8768.9|8783.9|8765.1|2
1623390600000|2021-06-11 05:50:00|8786.1|8771.1|8784.1|8769.1|8786.1|8771.1|8784.1|8769.1|0
1623390900000|2021-06-11 05:55:00|8784.9|8769.9|8798.4|8783.4|8798.9|8783.9|8784.1|8769.1|7
1623391200000|2021-06-11 06:00:00|8798.2|8783.2|8796.8|8781.8|8798.2|8783.2|8796.3|8781.3|14
1623391500000|2021-06-11 06:05:00|8797.3|8782.3|8798.3|8783.3|8798.5|8783.5|8797.1|8782.1|9
1623391800000|2021-06-11 06:10:00|8798.1|8783.1|8791.2|8766.2|8798.3|8783.3|8789.2|8766.2|0
1623392100000|2021-06-11 06:15:00|8783.7|8768.7|8782.2|8767.2|8786.6|8771.6|8781|8766|26
1623392400000|2021-06-11 06:20:00|8786.6|8771.6|8782.6|8767.6|8787.1|8772.1|8779.3|8764.3|21
1623392700000|2021-06-11 06:25:00|8782.4|8767.4|8782.4|8767.4|8790.3|8775.3|8781.9|8766.9|18
1623393000000|2021-06-11 06:30:00|8780.6|8765.6|8784.8|8769.8|8784.8|8769.8|8780.6|8765.6|3
1623393300000|2021-06-11 06:35:00|8784.4|8769.4|8786.2|8771.2|8786.4|8771.4|8784.1|8769.1|16
1623393600000|2021-06-11 06:40:00|8785.5|8770.5|8786.5|8771.5|8786.9|8771.9|8785.5|8770.5|0
1623393900000|2021-06-11 06:45:00|8786.3|8771.3|8784.3|8769.3|8789.1|8771.7|8784.3|8763.9|3
1623394200000|2021-06-11 06:50:00|8789.1|8764.1|8785.2|8770.2|8789.1|8770.2|8784.2|8764.1|0
1623394500000|2021-06-11 06:55:00|8785|8770|8781.2|8766.2|8785.2|8770.2|8781.2|8766.2|4
1623394800000|2021-06-11 07:00:00|8781|8766|8794.7|8779.7|8795.9|8780.9|8781|8766|7
1623395100000|2021-06-11 07:05:00|8795.9|8780.9|8790.5|8775.5|8797.4|8782.4|8790.5|8775.5|6
1623395400000|2021-06-11 07:10:00|8790.2|8775.2|8788.8|8773.8|8791.5|8776.5|8788.8|8773.8|10
1623395700000|2021-06-11 07:15:00|8791.7|8776.7|8813|8775.5|8813|8779.8|8781.5|8744|104
1623396000000|2021-06-11 07:20:00|8812.5|8775|8795.6|8780.6|8812.5|8782|8795.6|8758.3|11
1623396300000|2021-06-11 07:25:00|8795.2|8780.2|8794.4|8779.4|8795.2|8780.2|8794.3|8779.3|4
1623396600000|2021-06-11 07:30:00|8794.2|8779.2|8794.9|8779.9|8795.1|8780.1|8792.7|8777.7|15
1623396900000|2021-06-11 07:35:00|8795.1|8780.1|8802.7|8787.7|8802.7|8787.7|8795.1|8780.1|20
1623397200000|2021-06-11 07:40:00|8804.2|8789.2|8810.7|8795.7|8810.7|8795.7|8804.2|8789.2|3
1623397500000|2021-06-11 07:45:00|8810.9|8795.9|8804.7|8779.7|8813.4|8796.4|8803.7|8775.9|5
1623397800000|2021-06-11 07:50:00|8804.9|8779.9|8804.9|8779.9|8808.9|8787.5|8798.4|8778.2|5
1623398100000|2021-06-11 07:55:00|8805.1|8780.1|8804.4|8779.4|8805.1|8780.1|8803.4|8778.4|61
1623398400000|2021-06-11 08:00:00|8804.2|8779.2|8801.1|8786.1|8805.9|8786.1|8801.1|8778.9|3
1623398700000|2021-06-11 08:05:00|8801.4|8786.4|8805|8790|8805|8790|8801.4|8786.4|23
1623399000000|2021-06-11 08:10:00|8806.8|8791.8|8810.4|8795.4|8814.5|8799.5|8806.8|8791.8|34
1623399300000|2021-06-11 08:15:00|8810.2|8795.2|8806.9|8791.9|8811.6|8796.6|8806.4|8791.4|6
1623399600000|2021-06-11 08:20:00|8806.4|8791.4|8807.4|8792.4|8808.9|8793.9|8806.4|8791.4|9
1623399900000|2021-06-11 08:25:00|8807.2|8792.2|8800.8|8785.8|8807.2|8792.2|8800.8|8785.8|23
1623400200000|2021-06-11 08:30:00|8801.3|8786.3|8798.3|8783.3|8801.3|8786.3|8798.3|8783.3|4
1623400500000|2021-06-11 08:35:00|8799|8784|8794.5|8779.5|8799|8784|8794|8779|4
1623400800000|2021-06-11 08:40:00|8794.3|8779.3|8792.1|8777.1|8794.3|8779.3|8790.8|8775.8|8
1623401100000|2021-06-11 08:45:00|8791.8|8776.8|8780.4|8765.4|8791.8|8776.8|8779.9|8764.9|3
1623401400000|2021-06-11 08:50:00|8780.6|8765.6|8780.4|8765.4|8787.6|8772.6|8780.4|8765.4|20
1623401700000|2021-06-11 08:55:00|8780.6|8765.6|8774.9|8759.9|8780.6|8765.6|8774.9|8759.9|8
1623402000000|2021-06-11 09:00:00|8774|8759|8766.6|8751.6|8775.6|8760.6|8766.6|8751.6|81
1623402300000|2021-06-11 09:05:00|8766.9|8751.9|8786|8771|8789.9|8774.9|8766.5|8751.5|39
1623402600000|2021-06-11 09:10:00|8786.2|8771.2|8787|8772|8787.7|8772.7|8786.2|8771.2|4
1623402900000|2021-06-11 09:15:00|8786.6|8771.6|8777|8762|8786.6|8771.6|8777|8762|47
1623403200000|2021-06-11 09:20:00|8777.5|8762.5|8766.9|8751.9|8777.5|8762.5|8766.7|8751.7|14
1623403500000|2021-06-11 09:25:00|8766.7|8751.7|8759.2|8744.2|8768.7|8753.7|8758.2|8743.2|5
1623403800000|2021-06-11 09:30:00|8759.4|8744.4|8755.7|8740.7|8759.4|8744.4|8752.5|8737.5|38
1623404100000|2021-06-11 09:35:00|8756.2|8741.2|8766.4|8751.4|8766.4|8751.4|8756.2|8741.2|12
1623404400000|2021-06-11 09:40:00|8767.9|8752.9|8767.5|8752.5|8767.9|8752.9|8767.2|8752.2|9
1623404700000|2021-06-11 09:45:00|8768.2|8753.2|8768.2|8753.2|8768.7|8753.7|8767.7|8752.7|3
1623405000000|2021-06-11 09:50:00|8768.7|8753.7|8769|8754|8769|8754|8767.5|8752.5|4
1623405300000|2021-06-11 09:55:00|8769.2|8754.2|8769.7|8754.7|8770.2|8755.2|8767.7|8752.7|4
1623405600000|2021-06-11 10:00:00|8769.9|8754.9|8773|8758|8773.2|8758.2|8769.9|8754.9|3
1623405900000|2021-06-11 10:05:00|8773.4|8758.4|8773|8758|8773.5|8758.5|8772.5|8757.5|6
1623406200000|2021-06-11 10:10:00|8772.8|8757.8|8773.2|8758.2|8774.2|8759.2|8772.5|8757.5|8
1623406500000|2021-06-11 10:15:00|8773.5|8758.5|8773.2|8758.2|8775.7|8760.7|8773|8758|2
1623406800000|2021-06-11 10:20:00|8772.6|8757.6|8772|8757|8773.7|8758.7|8771.7|8756.7|6
1623407100000|2021-06-11 10:25:00|8768.2|8753.2|8763.5|8748.5|8768.2|8753.2|8763.5|8748.5|6
1623407400000|2021-06-11 10:30:00|8762|8747|8760.8|8745.8|8762.9|8747.9|8760.5|8745.5|1
1623407700000|2021-06-11 10:35:00|8760.6|8745.6|8773.7|8758.7|8775.3|8760.3|8760.6|8745.6|20
1623408000000|2021-06-11 10:40:00|8772.6|8757.6|8763.7|8748.7|8772.6|8757.6|8763.1|8748.1|12
1623408300000|2021-06-11 10:45:00|8764.7|8749.7|8765.9|8750.9|8765.9|8750.9|8759.2|8744.2|17
1623408600000|2021-06-11 10:50:00|8765.7|8750.7|8764.2|8749.2|8765.7|8750.7|8763.9|8748.9|9
1623408900000|2021-06-11 10:55:00|8764.7|8749.7|8767.7|8752.7|8767.7|8752.7|8764.7|8749.7|9
1623409200000|2021-06-11 11:00:00|8767.9|8752.9|8768.8|8753.8|8768.8|8753.8|8767.9|8752.9|26
1623409500000|2021-06-11 11:05:00|8768.6|8753.6|8764.2|8749.2|8768.6|8753.6|8761.6|8746.6|35
1623409800000|2021-06-11 11:10:00|8763.7|8748.7|8756.7|8741.7|8764.7|8749.7|8756.7|8741.7|21
1623410100000|2021-06-11 11:15:00|8756.9|8741.9|8744.1|8729.1|8757.2|8742.2|8739.7|8724.7|45
1623410400000|2021-06-11 11:20:00|8744.5|8729.5|8743.3|8718.3|8747.7|8732.7|8742.8|8717.8|25
1623410700000|2021-06-11 11:25:00|8742.7|8717.7|8732.1|8717.1|8742.7|8718.3|8732.1|8717.1|18
1623411000000|2021-06-11 11:30:00|8732.5|8717.5|8747.1|8732.1|8747.1|8732.1|8732.5|8717.5|30
1623411300000|2021-06-11 11:35:00|8748.9|8733.9|8747.1|8732.1|8759.1|8744.1|8747.1|8732.1|39
1623411600000|2021-06-11 11:40:00|8747.3|8732.3|8744.4|8729.4|8747.3|8732.3|8742.9|8727.9|22
1623411900000|2021-06-11 11:45:00|8744.5|8729.5|8745.5|8730.5|8747|8732|8744.5|8729.5|9
1623412200000|2021-06-11 11:50:00|8747.2|8732.2|8746.1|8731.1|8754.4|8739.4|8746.1|8731.1|19
1623412500000|2021-06-11 11:55:00|8746.4|8731.4|8736.9|8721.9|8746.4|8731.4|8736.9|8721.9|18
1623412800000|2021-06-11 12:00:00|8736.7|8721.7|8730|8715|8741.6|8726.6|8730|8715|38
1623413100000|2021-06-11 12:05:00|8732.5|8717.5|8725.6|8710.6|8734.5|8719.5|8724.6|8709.6|102
1623413400000|2021-06-11 12:10:00|8726.1|8711.1|8725.2|8710.2|8731.7|8716.7|8724.9|8709.9|27
1623413700000|2021-06-11 12:15:00|8725.7|8710.7|8726|8711|8733.5|8718.5|8724.2|8709.2|92
1623414000000|2021-06-11 12:20:00|8726.1|8711.1|8736.5|8721.5|8742.3|8727.3|8725.5|8710.5|24
1623414300000|2021-06-11 12:25:00|8737.2|8722.2|8742.7|8727.7|8749.8|8734.8|8737.2|8722.2|64
1623414600000|2021-06-11 12:30:00|8742.9|8727.9|8750|8735|8750|8735|8736|8721|57
1623414900000|2021-06-11 12:35:00|8750.5|8735.5|8753|8738|8755.5|8740.5|8750.5|8735.5|372
1623415200000|2021-06-11 12:40:00|8753.2|8738.2|8758|8743|8758|8743|8751.5|8736.5|27
1623415500000|2021-06-11 12:45:00|8758.3|8743.3|8760.8|8745.8|8760.8|8745.8|8758.3|8743.3|77
1623415800000|2021-06-11 12:50:00|8761.3|8746.3|8764.3|8749.3|8764.8|8749.8|8760.8|8745.8|49
1623416100000|2021-06-11 12:55:00|8767|8752|8767.1|8752.1|8767.3|8752.3|8764|8749|173
1623416400000|2021-06-11 13:00:00|8767.5|8752.5|8770.8|8755.8|8771.3|8756.3|8762.4|8747.4|124
1623416700000|2021-06-11 13:05:00|8770.6|8755.6|8765.6|8750.6|8770.6|8755.6|8764.1|8749.1|36
1623417000000|2021-06-11 13:10:00|8765.4|8750.4|8769.4|8754.4|8769.6|8754.6|8765.4|8750.4|121
1623417300000|2021-06-11 13:15:00|8769.6|8754.6|8767.6|8752.6|8769.6|8754.6|8767|8752|113
1623417600000|2021-06-11 13:20:00|8767.8|8752.8|8762|8747|8768.1|8753.1|8749.1|8734.1|75
1623417900000|2021-06-11 13:25:00|8762.8|8747.8|8762.7|8747.7|8766.7|8751.7|8762.7|8747.7|429
1623418200000|2021-06-11 13:30:00|8762.5|8747.5|8761.5|8746.5|8769.8|8754.8|8754|8739|76
1623418500000|2021-06-11 13:35:00|8761.3|8746.3|8740.3|8725.3|8761.3|8746.3|8736.2|8721.2|158
1623418800000|2021-06-11 13:40:00|8738.5|8723.5|8736|8721|8750.8|8735.8|8734.7|8719.7|122
1623419100000|2021-06-11 13:45:00|8734.8|8719.8|8738.9|8723.9|8745|8730|8734.3|8719.3|186
1623419400000|2021-06-11 13:50:00|8737.9|8722.9|8734.8|8719.8|8742.1|8727.1|8733.1|8718.1|181
1623419700000|2021-06-11 13:55:00|8735.4|8720.4|8753.2|8738.2|8753.2|8738.2|8734.4|8719.4|95
1623420000000|2021-06-11 14:00:00|8753.7|8738.7|8758|8743|8758|8743|8742.5|8727.5|180
1623420300000|2021-06-11 14:05:00|8756.5|8741.5|8745.5|8730.5|8756.5|8741.5|8740.5|8725.5|132
1623420600000|2021-06-11 14:10:00|8744.3|8729.3|8735|8720|8744.3|8729.3|8733.9|8718.9|231
1623420900000|2021-06-11 14:15:00|8735.5|8720.5|8732|8717|8735.5|8720.5|8729.2|8714.2|170
1623421200000|2021-06-11 14:20:00|8731.8|8716.8|8732.3|8717.3|8733.3|8718.3|8724.1|8709.1|102
1623421500000|2021-06-11 14:25:00|8731.3|8716.3|8753.1|8738.1|8753.1|8738.1|8729.6|8714.6|193
1623421800000|2021-06-11 14:30:00|8751.3|8736.3|8767.5|8752.5|8768.5|8753.5|8747.5|8732.5|218
1623422100000|2021-06-11 14:35:00|8767.9|8752.9|8765.1|8750.1|8769.2|8754.2|8763.4|8748.4|131
1623422400000|2021-06-11 14:40:00|8764.9|8749.9|8769|8754|8770.6|8755.6|8761.5|8746.5|94
1623422700000|2021-06-11 14:45:00|8769.7|8754.7|8771.6|8756.6|8771.6|8756.6|8766.5|8751.5|133
1623423000000|2021-06-11 14:50:00|8771.3|8756.3|8769.8|8754.8|8771.8|8756.8|8765.3|8750.3|108
1623423300000|2021-06-11 14:55:00|8768.9|8753.9|8759.8|8744.8|8768.9|8753.9|8751.6|8736.6|66
1623423600000|2021-06-11 15:00:00|8759.6|8744.6|8765.1|8750.1|8765.6|8750.6|8747.4|8732.4|112
1623423900000|2021-06-11 15:05:00|8765.8|8750.8|8763.1|8748.1|8771|8756|8760.8|8745.8|164
1623424200000|2021-06-11 15:10:00|8762.9|8747.9|8758|8743|8763.8|8748.8|8749.1|8734.1|106
1623424500000|2021-06-11 15:15:00|8758.7|8743.7|8757.1|8742.1|8761.8|8746.8|8751.3|8736.3|150
1623424800000|2021-06-11 15:20:00|8757.3|8742.3|8780.8|8765.8|8781.3|8766.3|8757.3|8742.3|143
1623425100000|2021-06-11 15:25:00|8780|8765|8784|8769|8791|8776|8774.2|8759.2|132
1623425400000|2021-06-11 15:30:00|8784.3|8769.3|8786.1|8771.1|8790.4|8775.4|8781.1|8766.1|99
1623425700000|2021-06-11 15:35:00|8786.5|8771.5|8791.4|8776.4|8791.4|8776.4|8783.2|8768.2|183
1623426000000|2021-06-11 15:40:00|8792.9|8777.9|8768.5|8753.5|8793.9|8778.9|8768.5|8753.5|70
1623426300000|2021-06-11 15:45:00|8768.8|8753.8|8764.1|8749.1|8770.9|8755.9|8755|8740|140
1623426600000|2021-06-11 15:50:00|8764.4|8749.4|8760|8745|8765.5|8750.5|8755|8740|141
1623426900000|2021-06-11 15:55:00|8759|8744|8753.9|8738.9|8759|8744|8747.1|8732.1|72
1623427200000|2021-06-11 16:00:00|8753.8|8738.8|8745.4|8730.4|8753.8|8738.8|8743.9|8728.9|478
1623427500000|2021-06-11 16:05:00|8745.1|8730.1|8744|8729|8752.5|8737.5|8744|8729|191
1623427800000|2021-06-11 16:10:00|8744.2|8729.2|8736|8721|8746.4|8731.4|8736|8721|109
1623428100000|2021-06-11 16:15:00|8735.2|8720.2|8750.1|8735.1|8750.1|8735.1|8735|8720|58
1623428400000|2021-06-11 16:20:00|8750.4|8735.4|8756.2|8741.2|8757.1|8742.1|8749.9|8734.9|79
1623428700000|2021-06-11 16:25:00|8756.9|8741.9|8751.4|8736.4|8760.1|8745.1|8749.6|8734.6|84
1623429000000|2021-06-11 16:30:00|8751.1|8736.1|8747.5|8732.5|8761.7|8746.7|8747|8732|67
1623429300000|2021-06-11 16:35:00|8746.8|8731.8|8740.7|8725.7|8746.8|8731.8|8740.5|8725.5|22
1623429600000|2021-06-11 16:40:00|8740.5|8725.5|8741.9|8726.9|8750.7|8735.7|8740.5|8725.5|48
1623429900000|2021-06-11 16:45:00|8742.9|8727.9|8739.4|8724.4|8758|8743|8739.4|8724.4|139
1623430200000|2021-06-11 16:50:00|8739.7|8724.7|8736|8721|8739.7|8724.7|8735.8|8720.8|129
1623430500000|2021-06-11 16:55:00|8735.5|8720.5|8738.7|8723.7|8738.7|8723.7|8735.3|8720.3|84
1623430800000|2021-06-11 17:00:00|8738.9|8723.9|8756|8741|8756|8741|8738.9|8723.9|56
1623431100000|2021-06-11 17:05:00|8756.5|8741.5|8757.5|8742.5|8761.4|8746.4|8750.7|8735.7|68
1623431400000|2021-06-11 17:10:00|8757.7|8742.7|8761.6|8746.6|8765.9|8750.9|8757.6|8742.6|37
1623431700000|2021-06-11 17:15:00|8756.3|8741.3|8755.3|8740.3|8759.4|8744.4|8752.9|8737.9|96
1623432000000|2021-06-11 17:20:00|8756|8741|8756|8741|8759|8744|8754|8739|147
1623432300000|2021-06-11 17:25:00|8753|8738|8754.8|8739.8|8757|8742|8748|8733|89
1623432600000|2021-06-11 17:30:00|8754.5|8739.5|8752.1|8737.1|8754.5|8739.5|8750.2|8735.2|55
1623432900000|2021-06-11 17:35:00|8751.8|8736.8|8759.1|8744.1|8759.3|8744.3|8751.8|8736.8|112
1623433200000|2021-06-11 17:40:00|8759.3|8744.3|8751.6|8736.6|8761.8|8746.8|8750.8|8735.8|82
1623433500000|2021-06-11 17:45:00|8751|8736|8752.3|8737.3|8757.2|8742.2|8750.5|8735.5|558
1623433800000|2021-06-11 17:50:00|8750|8735|8747.1|8732.1|8754.6|8739.6|8747.1|8732.1|105
1623434100000|2021-06-11 17:55:00|8747.3|8732.3|8741.9|8726.9|8747.9|8732.9|8740.6|8725.6|132
1623434400000|2021-06-11 18:00:00|8741.6|8726.6|8740.2|8725.2|8744.1|8729.1|8737.5|8722.5|347
1623434700000|2021-06-11 18:05:00|8741.7|8726.7|8747|8732|8747|8732|8741.2|8726.2|102
1623435000000|2021-06-11 18:10:00|8747.5|8732.5|8765.5|8750.5|8768|8753|8744.5|8729.5|1751
1623435300000|2021-06-11 18:15:00|8765.8|8750.8|8762.3|8747.3|8766.2|8751.2|8754.7|8739.7|415
1623632400000|2021-06-14 01:00:00|8742.5|8727.5|8674.8|8659.8|8743.2|8728.2|8674.8|8659.8|180
1623632700000|2021-06-14 01:05:00|8675|8660|8670.5|8655.5|8677.2|8662.2|8668.2|8653.2|27
1623633000000|2021-06-14 01:10:00|8670.8|8655.8|8669.6|8654.6|8672.6|8657.6|8668.6|8653.6|25
1623633300000|2021-06-14 01:15:00|8669.3|8654.3|8668.4|8653.4|8672.7|8657.7|8659.8|8644.8|15
1623633600000|2021-06-14 01:20:00|8665.9|8650.9|8681.4|8666.4|8690.7|8675.7|8663.4|8648.4|12
1623633900000|2021-06-14 01:25:00|8683.9|8658.9|8670.7|8655.7|8684.3|8659.3|8669.2|8654.2|8
1623634200000|2021-06-14 01:30:00|8671|8656|8673.3|8658.3|8673.3|8658.3|8671|8656|2
1623634500000|2021-06-14 01:35:00|8673.5|8658.5|8680.8|8665.8|8681.5|8666.5|8673.5|8658.5|4
1623634800000|2021-06-14 01:40:00|8680.3|8665.3|8687.2|8672.2|8687.2|8672.2|8679.8|8664.8|3
1623635100000|2021-06-14 01:45:00|8688.4|8673.4|8694|8679|8696.5|8681.5|8688.4|8673.4|3
1623635400000|2021-06-14 01:50:00|8692|8677|8701.8|8686.8|8701.8|8686.8|8686.5|8671.5|5
1623635700000|2021-06-14 01:55:00|8702.5|8687.5|8717.5|8702.5|8720|8705|8702.5|8687.5|9
1623636000000|2021-06-14 02:00:00|8717.7|8702.7|8712.5|8697.5|8720.3|8705.3|8712.5|8697.5|11
1623636300000|2021-06-14 02:05:00|8713.2|8698.2|8700.2|8685.2|8714.3|8699.3|8700.2|8685.2|7
1623636600000|2021-06-14 02:10:00|8700.4|8685.4|8707.6|8682.6|8707.6|8685.9|8698.9|8682.6|7
1623636900000|2021-06-14 02:15:00|8708.3|8683.3|8707.9|8682.9|8708.3|8683.3|8707.9|8682.9|0
1623637200000|2021-06-14 02:20:00|8708.6|8683.6|8711.8|8686.8|8711.8|8690.5|8703.9|8683.6|4
1623637500000|2021-06-14 02:25:00|8711.6|8686.6|8709.6|8694.6|8711.6|8694.6|8709.6|8686.6|0
1623637800000|2021-06-14 02:30:00|8712.4|8697.4|8709.6|8694.6|8712.4|8697.4|8709.1|8694.1|0
1623638700000|2021-06-14 02:45:00|8711.6|8686.6|8710.2|8685.2|8716.2|8686.6|8710.1|8678.7|0
1623639000000|2021-06-14 02:50:00|8716.6|8679.1|8716.6|8679.1|8716.6|8679.1|8716.6|8679.1|0
1623639300000|2021-06-14 02:55:00|8716.4|8678.9|8715.9|8678.4|8716.4|8678.9|8715.9|8678.4|0
1623639600000|2021-06-14 03:00:00|8716.4|8678.9|8726.1|8711.1|8726.6|8711.6|8709.7|8678.9|3
1623639900000|2021-06-14 03:05:00|8724.6|8699.6|8726.6|8689.1|8726.6|8699.6|8724.6|8688.4|0
1623640200000|2021-06-14 03:10:00|8732|8694.5|8724.7|8709.7|8732|8709.7|8724.4|8694.5|1
1623640500000|2021-06-14 03:15:00|8733.9|8708.9|8721.9|8706.9|8734.4|8713.9|8719.8|8704.8|7
1623640800000|2021-06-14 03:20:00|8721.6|8706.6|8719.4|8694.4|8725.7|8706.6|8718.7|8688.2|1
1623641400000|2021-06-14 03:30:00|8719.7|8694.7|8720.5|8695.5|8720.5|8695.5|8719.7|8694.7|0
1623641700000|2021-06-14 03:35:00|8720|8695|8720.5|8695.5|8720.5|8695.5|8720|8695|0
1623642000000|2021-06-14 03:40:00|8704.6|8689.6|8712.4|8687.4|8724.3|8704.2|8702.2|8686.2|11
1623642300000|2021-06-14 03:45:00|8712.2|8687.2|8712.4|8697.4|8720.6|8705.2|8709.9|8687.2|4
1623642600000|2021-06-14 03:50:00|8711.4|8696.4|8713.2|8688.2|8715.7|8696.4|8705.5|8686.8|8
1623642900000|2021-06-14 03:55:00|8713.4|8688.4|8714.6|8689.6|8714.6|8689.6|8713.4|8688.4|0
1623643200000|2021-06-14 04:00:00|8720.2|8682.7|8714.1|8689.1|8720.2|8689.8|8713.4|8682.7|0
1623643500000|2021-06-14 04:05:00|8715.1|8690.1|8711|8696|8715.4|8696|8711|8690.1|0
1623643800000|2021-06-14 04:10:00|8712.6|8697.6|8712.7|8697.7|8712.7|8697.7|8712.6|8697.6|0
1623644100000|2021-06-14 04:15:00|8712.9|8697.9|8713.7|8698.7|8713.7|8698.7|8712.9|8697.9|0
1623644400000|2021-06-14 04:20:00|8714.5|8699.5|8718.9|8703.9|8718.9|8703.9|8714.5|8699.5|0
1623644700000|2021-06-14 04:25:00|8719.6|8704.6|8720.3|8705.3|8720.3|8705.3|8719.6|8704.6|0
1623645000000|2021-06-14 04:30:00|8721.8|8706.8|8718.8|8703.8|8722.1|8707.1|8718.8|8703.8|0
1623645300000|2021-06-14 04:35:00|8718.9|8703.9|8716.1|8701.1|8718.9|8703.9|8716.1|8701.1|1
1623645600000|2021-06-14 04:40:00|8717|8702|8720.4|8705.4|8721.1|8706.1|8717|8702|6
1623645900000|2021-06-14 04:45:00|8724.6|8709.6|8731.1|8716.1|8731.1|8716.1|8724.6|8709.6|1
1623646200000|2021-06-14 04:50:00|8732.1|8717.1|8728.3|8713.3|8735.8|8720.8|8728.3|8713.3|0
1623646500000|2021-06-14 04:55:00|8728.1|8713.1|8727.8|8712.8|8730.3|8715.3|8726.6|8711.6|0
1623646800000|2021-06-14 05:00:00|8728|8713|8728.1|8713.1|8728.6|8713.6|8728|8713|0
1623647100000|2021-06-14 05:05:00|8729.1|8714.1|8730.6|8715.6|8730.6|8715.6|8729.1|8714.1|0
1623647400000|2021-06-14 05:10:00|8730.4|8715.4|8729.6|8714.6|8730.4|8715.4|8729.6|8714.6|0
1623648000000|2021-06-14 05:20:00|8729.1|8714.1|8726.8|8711.8|8729.1|8714.1|8726.8|8711.8|0
1623648300000|2021-06-14 05:25:00|8726.1|8711.1|8726.1|8711.1|8726.1|8711.1|8726.1|8711.1|0
1623648600000|2021-06-14 05:30:00|8726|8711|8721.4|8706.4|8726.1|8711.1|8720.9|8705.9|19
1623648900000|2021-06-14 05:35:00|8719.9|8704.9|8720.6|8705.6|8720.6|8705.6|8717|8702|14
1623649200000|2021-06-14 05:40:00|8721.9|8706.9|8733.9|8708.9|8739.2|8710.1|8721.9|8700.3|2
1623649500000|2021-06-14 05:45:00|8734.5|8709.5|8734.5|8709.5|8734.5|8709.5|8734.5|8709.5|0
1623649800000|2021-06-14 05:50:00|8734.2|8709.2|8734.5|8709.5|8734.5|8709.5|8734.2|8709.2|0
1623650100000|2021-06-14 05:55:00|8734.2|8709.2|8744.4|8706.9|8744.4|8709.5|8734.2|8706.9|8
1623650400000|2021-06-14 06:00:00|8744.1|8706.6|8737.4|8722.4|8749.8|8723.3|8737|8706.6|6
1623650700000|2021-06-14 06:05:00|8737|8722|8734.4|8719.4|8737|8722|8734.4|8719.4|1
1623651000000|2021-06-14 06:10:00|8733.9|8718.9|8731.5|8716.5|8733.9|8718.9|8731|8716|3
1623651300000|2021-06-14 06:15:00|8734|8719|8733.2|8718.2|8734.9|8719.9|8731.9|8716.9|2
1623651600000|2021-06-14 06:20:00|8733.6|8718.6|8721.7|8706.7|8733.7|8718.7|8721.7|8706.7|3
1623651900000|2021-06-14 06:25:00|8721.5|8706.5|8713.4|8698.4|8721.5|8706.5|8701.7|8686.7|26
1623652200000|2021-06-14 06:30:00|8713.2|8698.2|8708.4|8693.4|8713.9|8698.9|8707.4|8692.4|0
1623652500000|2021-06-14 06:35:00|8708.1|8693.1|8707.4|8692.4|8708.1|8693.1|8707.4|8692.4|0
1623652800000|2021-06-14 06:40:00|8706.9|8691.9|8701.4|8686.4|8706.9|8691.9|8701.4|8686.4|1
1623653100000|2021-06-14 06:45:00|8701.3|8686.3|8705.4|8690.4|8705.4|8690.4|8700.3|8685.3|8
1623653400000|2021-06-14 06:50:00|8705.6|8690.6|8708.3|8693.3|8708.3|8693.3|8705.6|8690.6|0
1623653700000|2021-06-14 06:55:00|8708.4|8693.4|8712.8|8687.8|8712.8|8694.3|8708.4|8687.8|3
1623654000000|2021-06-14 07:00:00|8713.1|8688.1|8704.4|8689.4|8713.1|8691.1|8704.3|8688.1|1
1623654300000|2021-06-14 07:05:00|8702.8|8687.8|8705.6|8690.6|8708.1|8690.6|8690.6|8675.6|8
1623654600000|2021-06-14 07:10:00|8705.4|8690.4|8703.1|8688.1|8713.6|8695.3|8701.6|8686.6|7
1623654900000|2021-06-14 07:15:00|8702.9|8687.9|8690.8|8675.8|8704.6|8689.6|8690.8|8675.8|14
1623655200000|2021-06-14 07:20:00|8690.5|8675.5|8690|8675|8690.5|8675.5|8687.8|8672.8|6
1623655500000|2021-06-14 07:25:00|8690.1|8675.1|8689.5|8674.5|8691.5|8676.5|8688.8|8673.8|2
1623655800000|2021-06-14 07:30:00|8689.7|8674.7|8697.7|8682.7|8697.7|8682.7|8689.7|8674.7|1
1623656100000|2021-06-14 07:35:00|8697.5|8682.5|8697.2|8682.2|8697.7|8682.7|8696.7|8681.7|0
1623656400000|2021-06-14 07:40:00|8697.3|8682.3|8721.2|8683.7|8737.9|8705.1|8695.2|8672|4
1623656700000|2021-06-14 07:45:00|8721.4|8683.9|8721.2|8683.7|8721.4|8683.9|8721.2|8683.7|0
1623657000000|2021-06-14 07:50:00|8721.1|8683.6|8719.3|8681.8|8721.1|8683.6|8719.3|8681.8|0
1623657300000|2021-06-14 07:55:00|8719.6|8682.1|8718.8|8681.3|8719.6|8682.1|8718.6|8681.1|0
1623657600000|2021-06-14 08:00:00|8712|8687|8695|8680|8712|8687|8692.9|8677.9|2
1623657900000|2021-06-14 08:05:00|8692.9|8677.9|8663.7|8648.7|8692.9|8677.9|8663.7|8648.7|23
1623658200000|2021-06-14 08:10:00|8663.9|8648.9|8670.1|8655.1|8670.1|8655.1|8663.9|8648.9|15
1623658500000|2021-06-14 08:15:00|8670.4|8655.4|8668.2|8653.2|8670.4|8655.4|8666.7|8651.7|20
1623658800000|2021-06-14 08:20:00|8667.7|8652.7|8667.2|8652.2|8667.7|8652.7|8667.2|8652.2|0
1623659100000|2021-06-14 08:25:00|8664.6|8649.6|8668.3|8653.3|8668.3|8653.3|8657.4|8642.4|6
1623659400000|2021-06-14 08:30:00|8671.2|8656.2|8670.9|8655.9|8673|8658|8667.6|8652.6|15
1623659700000|2021-06-14 08:35:00|8671.1|8656.1|8669.4|8654.4|8671.1|8656.1|8669.4|8654.4|21
1623660000000|2021-06-14 08:40:00|8669.5|8654.5|8650.9|8635.9|8669.5|8654.5|8650.9|8635.9|16
1623660300000|2021-06-14 08:45:00|8654.2|8639.2|8653.4|8638.4|8655.2|8640.2|8653.4|8638.4|12
1623660600000|2021-06-14 08:50:00|8652.8|8637.8|8652.7|8637.7|8652.8|8637.8|8651.9|8636.9|2
1623660900000|2021-06-14 08:55:00|8653.6|8638.6|8664.2|8649.2|8680.1|8665.1|8653.6|8638.6|17
1623661200000|2021-06-14 09:00:00|8664.6|8649.6|8663.2|8648.2|8665.2|8650.2|8662.4|8647.4|4
1623661500000|2021-06-14 09:05:00|8663.3|8648.3|8658.5|8643.5|8663.3|8648.3|8658.5|8643.5|1
1623661800000|2021-06-14 09:10:00|8659|8644|8664|8649|8664|8649|8658.9|8643.9|1
1623662100000|2021-06-14 09:15:00|8662.9|8647.9|8664.1|8649.1|8664.6|8649.6|8661.6|8646.6|1
1623662400000|2021-06-14 09:20:00|8663.9|8648.9|8668.9|8653.9|8668.9|8653.9|8663.9|8648.9|0
1623662700000|2021-06-14 09:25:00|8668.7|8653.7|8677.6|8662.6|8678.1|8663.1|8668.4|8653.4|8
1623663000000|2021-06-14 09:30:00|8678.1|8663.1|8674.6|8659.6|8678.1|8663.1|8673.6|8658.6|0
1623663300000|2021-06-14 09:35:00|8673.1|8658.1|8674.1|8659.1|8674.1|8659.1|8672.6|8657.6|0
1623663600000|2021-06-14 09:40:00|8673.8|8658.8|8672.9|8657.9|8674.1|8659.1|8671.9|8656.9|7
1623663900000|2021-06-14 09:45:00|8672.6|8657.6|8673.1|8658.1|8676.1|8661.1|8672.6|8657.6|8
1623664200000|2021-06-14 09:50:00|8673.9|8658.9|8657.6|8642.6|8673.9|8658.9|8657.4|8642.4|39
1623664500000|2021-06-14 09:55:00|8657.8|8642.8|8658.1|8643.1|8659.1|8644.1|8657.8|8642.8|14
1623664800000|2021-06-14 10:00:00|8658.4|8643.4|8662.6|8647.6|8665.1|8650.1|8658.1|8643.1|20
1623665100000|2021-06-14 10:05:00|8664.1|8649.1|8657.8|8642.8|8664.6|8649.6|8656.5|8641.5|9
1623665400000|2021-06-14 10:10:00|8658|8643|8655.8|8640.8|8658.6|8643.6|8655.3|8640.3|10
1623665700000|2021-06-14 10:15:00|8655.6|8640.6|8654.9|8639.9|8658.4|8643.4|8654|8639|26
1623666000000|2021-06-14 10:20:00|8654.4|8639.4|8644.7|8629.7|8654.7|8639.7|8642.5|8627.5|24
1623666300000|2021-06-14 10:25:00|8645.2|8630.2|8644.3|8629.3|8645.2|8630.2|8642.8|8627.8|21
1623666600000|2021-06-14 10:30:00|8644.8|8629.8|8644.6|8629.6|8644.8|8629.8|8644.4|8629.4|16
1623666900000|2021-06-14 10:35:00|8645.3|8630.3|8643.8|8628.8|8647.3|8632.3|8641|8626|18
1623667200000|2021-06-14 10:40:00|8643|8628|8606.5|8591.5|8643.8|8628.8|8585.1|8570.1|187
1623667500000|2021-06-14 10:45:00|8606.7|8591.7|8596|8581|8613.2|8598.2|8595.5|8580.5|21
1623667800000|2021-06-14 10:50:00|8596.5|8581.5|8598.4|8583.4|8602.4|8587.4|8586.6|8571.6|20
1623668100000|2021-06-14 10:55:00|8598.6|8583.6|8606.7|8591.7|8609.6|8594.6|8598.4|8583.4|26
1623668400000|2021-06-14 11:00:00|8607.6|8592.6|8606.1|8591.1|8609.9|8594.9|8598.4|8582.2|52
1623668700000|2021-06-14 11:05:00|8606.4|8591.4|8611.9|8596.9|8616.2|8599.4|8606.1|8591.1|20
1623669000000|2021-06-14 11:10:00|8614.7|8599.7|8595.2|8580.2|8614.7|8599.7|8589.1|8574.1|69
1623669300000|2021-06-14 11:15:00|8596.1|8581.1|8601.4|8586.4|8602.4|8587.4|8585.5|8570.5|6
1623669600000|2021-06-14 11:20:00|8601.2|8586.2|8590.4|8575.4|8601.2|8586.2|8590.4|8575.4|11
1623669900000|2021-06-14 11:25:00|8590.6|8575.6|8467.4|8429.9|8591.2|8576.2|8374.4|8359.4|302
1623670200000|2021-06-14 11:30:00|8467.1|8429.6|8487.3|8462.3|8510.9|8473.4|8467.1|8429.6|96
1623670500000|2021-06-14 11:35:00|8488.5|8451|8504.3|8489.3|8518.1|8489.4|8481.1|8448.6|24
1623670800000|2021-06-14 11:40:00|8504.6|8489.6|8516.3|8501.3|8540.6|8520.2|8504.6|8482.6|137
1623671100000|2021-06-14 11:45:00|8516.7|8501.7|8537.9|8522.9|8554.1|8530.1|8516.7|8501.7|63
1623671400000|2021-06-14 11:50:00|8537.8|8522.8|8545.4|8530.4|8549.5|8530.4|8527.8|8497.1|19
1623671700000|2021-06-14 11:55:00|8543.8|8528.8|8527.1|8489.6|8559|8529.5|8527.1|8489.6|3
1623672000000|2021-06-14 12:00:00|8526.8|8489.3|8506.7|8491.7|8535.2|8502.8|8489.7|8465.4|50
1623672300000|2021-06-14 12:05:00|8506.4|8491.4|8514.4|8499.4|8515|8500|8506.4|8491.4|31
1623672600000|2021-06-14 12:10:00|8512.4|8497.4|8476.7|8461.7|8513.1|8498.1|8476.5|8461.5|54
1623672900000|2021-06-14 12:15:00|8476.2|8461.2|8455.8|8430.8|8477|8462|8451.6|8423.7|92
1623673200000|2021-06-14 12:20:00|8455.5|8430.5|8467.5|8452.5|8472.5|8452.5|8453.3|8430.5|34
1623673500000|2021-06-14 12:25:00|8468.2|8453.2|8471.5|8456.5|8471.5|8456.5|8456.9|8441.9|52
1623673800000|2021-06-14 12:30:00|8471.9|8456.9|8470.9|8455.9|8487.3|8462.4|8457.2|8442.2|53
1623674100000|2021-06-14 12:35:00|8470.8|8455.8|8462.5|8447.5|8476.8|8461.8|8462.5|8447.5|39
1623674400000|2021-06-14 12:40:00|8462.2|8447.2|8465.2|8450.2|8466.8|8451.8|8458.7|8443.7|54
1623674700000|2021-06-14 12:45:00|8465.8|8450.8|8455|8440|8465.8|8450.8|8453.1|8438.1|22
1623675000000|2021-06-14 12:50:00|8454.7|8439.7|8466.2|8451.2|8466.2|8451.2|8453.2|8438.2|52
1623675300000|2021-06-14 12:55:00|8465.2|8450.2|8453.5|8438.5|8473.5|8458.5|8452|8437|48
1623675600000|2021-06-14 13:00:00|8452.2|8437.2|8473.9|8448.9|8479.3|8451|8447.5|8431.7|42
1623675900000|2021-06-14 13:05:00|8473|8448|8462.7|8447.7|8485.1|8470.1|8462.7|8446.7|88
1623676200000|2021-06-14 13:10:00|8462|8447|8454.8|8439.8|8462|8447|8446.5|8431.5|18
1623676500000|2021-06-14 13:15:00|8453|8438|8455.4|8440.4|8461|8440.4|8448.3|8433.3|40
1623676800000|2021-06-14 13:20:00|8454.9|8439.9|8446.8|8431.8|8460|8445|8443.3|8428.3|68
1623677100000|2021-06-14 13:25:00|8447.7|8432.7|8450.1|8435.1|8455.3|8440.3|8444.4|8429.4|30
1623677400000|2021-06-14 13:30:00|8449.8|8434.8|8482.8|8467.8|8492.9|8471.3|8441.6|8426.6|121
1623677700000|2021-06-14 13:35:00|8485.1|8470.1|8466.8|8451.8|8490.7|8475.7|8457.2|8433.8|97
1623678000000|2021-06-14 13:40:00|8466.1|8451.1|8451.2|8436.2|8473.4|8451.1|8449.6|8434.6|129
1623678300000|2021-06-14 13:45:00|8454.4|8439.4|8449.5|8434.5|8454.4|8439.4|8444.1|8429.1|154
1623678600000|2021-06-14 13:50:00|8448.8|8433.8|8445.1|8430.1|8450.1|8435.1|8438.3|8423.3|116
1623678900000|2021-06-14 13:55:00|8447.6|8432.6|8464.4|8449.4|8478.3|8454.4|8447.6|8426.6|89
1623679200000|2021-06-14 14:00:00|8465.1|8450.1|8466.3|8451.3|8474.2|8459.2|8463.6|8448.6|71
1623679500000|2021-06-14 14:05:00|8466.1|8451.1|8494.3|8479.3|8512.5|8483.1|8458.4|8443.4|57
1623679800000|2021-06-14 14:10:00|8494.6|8479.6|8511.9|8496.9|8524.3|8499.7|8493.3|8467.3|40
1623680100000|2021-06-14 14:15:00|8514.5|8499.5|8523|8508|8547.2|8526.5|8514.5|8485|55
1623680400000|2021-06-14 14:20:00|8524.3|8509.3|8564.3|8549.3|8568.5|8549.3|8511.9|8490.1|203
1623680700000|2021-06-14 14:25:00|8565.3|8550.3|8660.1|8635.1|8660.1|8635.1|8561.8|8544.9|175
1623681000000|2021-06-14 14:30:00|8655.1|8640.1|8593.9|8578.9|8661.8|8643.3|8593.9|8557.4|177
1623681300000|2021-06-14 14:35:00|8592.6|8577.6|8630.8|8615.8|8642.1|8621|8591.9|8576.9|168
1623681600000|2021-06-14 14:40:00|8631.5|8616.5|8632|8617|8642.1|8623.7|8629.4|8599.2|175
1623681900000|2021-06-14 14:45:00|8632.9|8617.9|8608.8|8593.8|8633.2|8618.2|8608.4|8593.4|115
1623682200000|2021-06-14 14:50:00|8608.5|8593.5|8632.3|8617.3|8632.8|8617.8|8608.5|8593.5|94
1623682500000|2021-06-14 14:55:00|8632.9|8617.9|8635.5|8620.5|8638.3|8621.7|8620.4|8600.5|101
1623682800000|2021-06-14 15:00:00|8637.1|8622.1|8615.3|8600.3|8638.8|8623.8|8615.3|8600.3|98
1623683100000|2021-06-14 15:05:00|8613.7|8598.7|8614.6|8599.6|8619.5|8602.5|8608.3|8577.5|41
1623683400000|2021-06-14 15:10:00|8615.7|8600.7|8612|8587|8622.4|8604.4|8611|8578.1|62
1623683700000|2021-06-14 15:15:00|8615.6|8578.1|8568.6|8543.6|8615.6|8592.1|8564.5|8542|104
1623684000000|2021-06-14 15:20:00|8568.3|8543.3|8574.9|8559.9|8574.9|8559.9|8564.1|8543.1|62
1623684300000|2021-06-14 15:25:00|8574|8559|8576.7|8561.7|8594.9|8574.2|8572.1|8557.1|96
1623684600000|2021-06-14 15:30:00|8576.4|8561.4|8591|8576|8593.9|8578.9|8574.3|8544.4|167
1623684900000|2021-06-14 15:35:00|8590.9|8575.9|8593.7|8578.7|8596.7|8581.7|8588.1|8573.1|115
1623685200000|2021-06-14 15:40:00|8593.9|8578.9|8583.4|8558.4|8606.7|8583.6|8570.6|8552.2|499
1623685500000|2021-06-14 15:45:00|8583.2|8558.2|8581|8566|8583.2|8566|8573.4|8558.1|29
1623685800000|2021-06-14 15:50:00|8579.9|8564.9|8598.9|8583.9|8602.5|8587.5|8579.9|8564.9|75
1623686100000|2021-06-14 15:55:00|8598.2|8583.2|8593.7|8578.7|8610.8|8591.2|8593.4|8569.8|54
1623686400000|2021-06-14 16:00:00|8592.7|8577.7|8576|8561|8592.7|8577.7|8572.7|8557.7|47
1623686700000|2021-06-14 16:05:00|8575.5|8560.5|8568.4|8553.4|8575.5|8560.5|8561.1|8546.1|163
1623687000000|2021-06-14 16:10:00|8570|8555|8585.9|8570.9|8586.1|8571.1|8568.7|8547|103
1623687300000|2021-06-14 16:15:00|8585.4|8570.4|8586.1|8571.1|8593.5|8578.5|8585.1|8570.1|30
1623687600000|2021-06-14 16:20:00|8585.1|8570.1|8579.7|8564.7|8585.1|8570.1|8575.1|8560.1|44
1623687900000|2021-06-14 16:25:00|8578.7|8563.7|8587.3|8572.3|8587.3|8572.3|8566.1|8551.1|39
1623688200000|2021-06-14 16:30:00|8586.4|8571.4|8589.1|8574.1|8596.4|8580.2|8586.3|8570.6|56
1623688500000|2021-06-14 16:35:00|8589.7|8574.7|8593.7|8578.7|8601.5|8583.1|8589.4|8574.4|27
1623688800000|2021-06-14 16:40:00|8592.4|8577.4|8593.9|8578.9|8601.5|8581.9|8590.8|8563.4|40
1623689100000|2021-06-14 16:45:00|8594.8|8579.8|8588.6|8573.6|8600|8579.8|8585.5|8562.5|47
1623689400000|2021-06-14 16:50:00|8589.2|8574.2|8581.3|8566.3|8589.2|8574.2|8577.4|8559.9|184
1623689700000|2021-06-14 16:55:00|8580.8|8565.8|8592.9|8577.9|8593.4|8578.4|8576|8561|57
1623690000000|2021-06-14 17:00:00|8592.5|8577.5|8583.5|8568.5|8592.5|8577.5|8583.2|8568.2|88
1623690300000|2021-06-14 17:05:00|8583.7|8568.7|8582|8567|8583.7|8568.7|8581.5|8566.5|20
1623690600000|2021-06-14 17:10:00|8581.7|8566.7|8578.8|8563.8|8585.9|8570.9|8573|8558|34
1623690900000|2021-06-14 17:15:00|8579.2|8564.2|8580.1|8565.1|8581.1|8566.1|8578.9|8563.9|34
1623691200000|2021-06-14 17:20:00|8579.9|8564.9|8588.5|8573.5|8588.5|8573.5|8579.4|8564.4|35
1623691500000|2021-06-14 17:25:00|8585.2|8570.2|8587.3|8572.3|8587.3|8572.3|8577.9|8562.9|41
1623691800000|2021-06-14 17:30:00|8586.9|8571.9|8604.9|8589.9|8606.9|8591.9|8578.4|8563.4|79
1623692100000|2021-06-14 17:35:00|8604.6|8589.6|8586|8571|8604.7|8589.7|8585.1|8570.1|37
1623692400000|2021-06-14 17:40:00|8585.7|8570.7|8586.2|8571.2|8587.4|8572.4|8585.4|8570.4|48
1623692700000|2021-06-14 17:45:00|8586.4|8571.4|8595.5|8580.5|8595.5|8580.5|8584.6|8561.6|45
1623693000000|2021-06-14 17:50:00|8595|8580|8605.6|8590.6|8613.8|8591.8|8590.5|8575.5|77
1623693300000|2021-06-14 17:55:00|8606.3|8591.3|8603.6|8588.6|8612.4|8594.1|8601.7|8583.2|28
1623693600000|2021-06-14 18:00:00|8603.2|8588.2|8608.3|8593.3|8619.7|8598.4|8600.7|8576.4|70
1623693900000|2021-06-14 18:05:00|8609.6|8594.6|8624.1|8609.1|8625.9|8610.9|8609.4|8581.6|210
1623694200000|2021-06-14 18:10:00|8623.6|8608.6|8567.4|8552.4|8623.6|8608.6|8564.4|8549.4|750
1623694500000|2021-06-14 18:15:00|8568.9|8553.9|8587.8|8550.3|8588.1|8559.8|8564|8547.2|227
1623718800000|2021-06-15 01:00:00|8579.1|8564.1|8574.7|8559.7|8580.9|8565|8566.9|8543.4|10
1623719100000|2021-06-15 01:05:00|8575.5|8560.5|8562.9|8547.9|8578.7|8563.7|8562.5|8545.4|2
1623719400000|2021-06-15 01:10:00|8562.5|8547.5|8549.4|8534.4|8562.5|8547.5|8549.4|8534.4|21
1623719700000|2021-06-15 01:15:00|8548.4|8533.4|8535.5|8520.5|8548.4|8533.4|8530.3|8515.3|41
1623720000000|2021-06-15 01:20:00|8535.8|8520.8|8523.3|8508.3|8536.5|8521.5|8520.1|8505.1|27
1623720300000|2021-06-15 01:25:00|8519|8504|8516.3|8491.3|8519|8504|8507.3|8489.3|8
1623720600000|2021-06-15 01:30:00|8516.1|8491.1|8534.9|8497.4|8534.9|8509|8509.3|8489.5|1
1623720900000|2021-06-15 01:35:00|8534.7|8497.2|8507|8492|8534.7|8506.1|8506.7|8491.7|1
1623721200000|2021-06-15 01:40:00|8507.7|8492.7|8514.7|8499.7|8526.2|8503.5|8507.7|8487.8|53
1623721500000|2021-06-15 01:45:00|8514.8|8499.8|8513.8|8498.8|8514.8|8499.8|8512.9|8497.9|2
1623721800000|2021-06-15 01:50:00|8513.3|8498.3|8513|8498|8513.3|8498.3|8513|8498|1
1623722100000|2021-06-15 01:55:00|8501.5|8486.5|8516.9|8491.9|8516.9|8491.9|8499.6|8484.6|40
1623722400000|2021-06-15 02:00:00|8517.3|8492.3|8513.6|8498.6|8529.3|8498.6|8509.6|8487.8|9
1623722700000|2021-06-15 02:05:00|8514.3|8499.3|8516.1|8501.1|8516.1|8501.1|8514.3|8499.3|3
1623723000000|2021-06-15 02:10:00|8515.8|8500.8|8530|8505|8530|8511.2|8515.8|8500.8|75
1623723300000|2021-06-15 02:15:00|8529.6|8504.6|8521|8506|8529.6|8508.3|8521|8503.5|3
1623723600000|2021-06-15 02:20:00|8522|8507|8527.8|8502.8|8527.8|8507|8519.8|8501.2|3
1623723900000|2021-06-15 02:25:00|8527.5|8502.5|8522.6|8507.6|8527.5|8507.6|8522.6|8502.5|1
1623724200000|2021-06-15 02:30:00|8521.6|8506.6|8516.3|8501.3|8521.6|8506.6|8516.3|8501.3|0
1623724500000|2021-06-15 02:35:00|8515.8|8500.8|8515.8|8500.8|8515.8|8500.8|8515.8|8500.8|0
1623724800000|2021-06-15 02:40:00|8516|8501|8524.8|8509.8|8524.8|8509.8|8515.8|8500.8|27
1623725100000|2021-06-15 02:45:00|8520.9|8505.9|8522.2|8507.2|8522.2|8507.2|8516.6|8501.6|8
1623725400000|2021-06-15 02:50:00|8531.7|8506.7|8534.3|8509.3|8534.3|8517.2|8526.7|8506.7|3
1623725700000|2021-06-15 02:55:00|8540.1|8502.6|8515.8|8500.8|8540.1|8509.3|8515.8|8500.8|3
1623726000000|2021-06-15 03:00:00|8516|8501|8516.7|8501.7|8517.2|8502.2|8516|8501|0
1623726300000|2021-06-15 03:05:00|8516.5|8501.5|8516|8501|8517.5|8502.5|8515.4|8500.4|4
1623726900000|2021-06-15 03:15:00|8515.9|8500.9|8517|8502|8519|8504|8513.4|8498.4|35
1623727200000|2021-06-15 03:20:00|8516.7|8501.7|8515.1|8500.1|8516.7|8501.7|8515.1|8500.1|0
1623727500000|2021-06-15 03:25:00|8515.2|8500.2|8515.2|8500.2|8515.6|8500.6|8515.1|8500.1|5
1623727800000|2021-06-15 03:30:00|8515.3|8500.3|8514.8|8499.8|8515.3|8500.3|8514.6|8499.6|0
1623728100000|2021-06-15 03:35:00|8515.1|8500.1|8521.1|8506.1|8521.1|8506.1|8515.1|8500.1|0
1623728400000|2021-06-15 03:40:00|8520.7|8505.7|8520.7|8505.7|8520.7|8505.7|8520.7|8505.7|10
1623728700000|2021-06-15 03:45:00|8519.4|8504.4|8515.1|8500.1|8519.4|8504.4|8514.8|8499.8|0
1623729000000|2021-06-15 03:50:00|8514.8|8499.8|8520.8|8505.8|8520.8|8505.8|8514.8|8499.8|10
1623729300000|2021-06-15 03:55:00|8521|8506|8517.9|8502.9|8521|8506|8517.9|8502.9|1
1623729600000|2021-06-15 04:00:00|8517.4|8502.4|8517.4|8502.4|8517.4|8502.4|8517.4|8502.4|0
1623729900000|2021-06-15 04:05:00|8516.1|8501.1|8516.1|8501.1|8516.1|8501.1|8516.1|8501.1|0
1623730800000|2021-06-15 04:20:00|8516.3|8501.3|8516.1|8501.1|8516.9|8501.9|8516.1|8501.1|0
1623731400000|2021-06-15 04:30:00|8516.3|8501.3|8516.3|8501.3|8516.3|8501.3|8516.3|8501.3|1
1623731700000|2021-06-15 04:35:00|8518|8503|8525|8500|8525.6|8507.1|8518|8500|4
1623732000000|2021-06-15 04:40:00|8524.7|8499.7|8525.1|8500.1|8525.3|8500.3|8524.5|8499.5|2
1623732300000|2021-06-15 04:45:00|8524.8|8499.8|8524.8|8499.8|8524.8|8499.8|8524.8|8499.8|0
1623733200000|2021-06-15 05:00:00|8525.7|8500.7|8520.8|8505.8|8525.7|8505.8|8520.5|8500.3|0
1623733800000|2021-06-15 05:10:00|8521.3|8506.3|8523.3|8508.3|8523.3|8508.3|8520.8|8505.8|0
1623734100000|2021-06-15 05:15:00|8525.8|8510.8|8521.3|8506.3|8525.8|8510.8|8520.8|8505.8|0
1623734400000|2021-06-15 05:20:00|8520.7|8505.7|8526|8501|8526.4|8506.5|8520.5|8501|5
1623734700000|2021-06-15 05:25:00|8522.2|8507.2|8522.2|8507.2|8522.2|8507.2|8522.2|8507.2|2
1623735000000|2021-06-15 05:30:00|8521.7|8506.7|8522.2|8507.2|8522.2|8507.2|8521.7|8506.7|0
1623735300000|2021-06-15 05:35:00|8522|8507|8519.7|8504.7|8522|8507|8519.7|8504.7|0
1623735600000|2021-06-15 05:40:00|8518.9|8503.9|8515.9|8500.9|8519.2|8504.2|8515.4|8500.4|31
1623735900000|2021-06-15 05:45:00|8517.4|8502.4|8517.4|8502.4|8517.9|8502.9|8517.4|8502.4|0
1623736200000|2021-06-15 05:50:00|||||||||1
1623736500000|2021-06-15 05:55:00|8517.1|8502.1|8515.6|8500.6|8520.2|8505.2|8511.4|8496.4|11
1623736800000|2021-06-15 06:00:00|8517.6|8502.6|8524.1|8499.1|8524.1|8502.6|8517.6|8498.1|0
1623737100000|2021-06-15 06:05:00|8524.4|8499.4|8530.5|8515.5|8530.5|8515.5|8521.8|8499.4|2
1623737400000|2021-06-15 06:10:00|8530.8|8515.8|8530.6|8515.6|8532.9|8517.9|8530.3|8515.3|1
1623737700000|2021-06-15 06:15:00|8531|8516|8526.8|8511.8|8531.6|8516.6|8526.4|8511.4|3
1623738000000|2021-06-15 06:20:00|8527.1|8512.1|8533.8|8518.8|8534.5|8518.8|8527.1|8509.5|4
1623738300000|2021-06-15 06:25:00|8534.3|8519.3|8539.5|8524.5|8539.5|8524.5|8534.3|8519.3|2
1623738600000|2021-06-15 06:30:00|8540|8525|8536.6|8521.6|8540.5|8525.5|8536.6|8521.6|2
1623738900000|2021-06-15 06:35:00|8538|8523|8540.6|8525.6|8540.6|8525.6|8538|8523|3
1623739200000|2021-06-15 06:40:00|8540.7|8525.7|8541|8526|8541.7|8526.7|8540.7|8525.7|2
1623739500000|2021-06-15 06:45:00|8541.7|8526.7|8542.5|8527.5|8545.8|8530.8|8538.6|8523.6|6
1623739800000|2021-06-15 06:50:00|8543.6|8528.6|8543.5|8528.5|8543.6|8528.6|8543.5|8528.5|0
1623740100000|2021-06-15 06:55:00|8543.3|8528.3|8542|8527|8544.1|8529.1|8539.8|8524.8|4
1623740400000|2021-06-15 07:00:00|8541.8|8526.8|8543.5|8528.5|8546|8531|8539.8|8524.8|4
1623740700000|2021-06-15 07:05:00|8542.6|8527.6|8542.3|8527.3|8543.1|8528.1|8539.1|8524.1|4
1623741000000|2021-06-15 07:10:00|8542.5|8527.5|8542.3|8527.3|8542.8|8527.8|8541.7|8526.7|1
1623741300000|2021-06-15 07:15:00|8542|8527|8542|8527|8542.3|8527.3|8542|8527|0
1623741600000|2021-06-15 07:20:00|8542.3|8527.3|8539|8524|8542.3|8527.3|8538.8|8523.8|1
1623741900000|2021-06-15 07:25:00|8539.3|8524.3|8538|8523|8539.7|8524.7|8537.2|8522.2|0
1623742200000|2021-06-15 07:30:00|8539|8524|8537|8522|8539|8524|8536.5|8521.5|0
1623742500000|2021-06-15 07:35:00|8536.8|8521.8|8536.7|8521.7|8536.8|8521.8|8535.8|8520.8|0
1623743100000|2021-06-15 07:45:00|8536.5|8521.5|8536.5|8521.5|8536.5|8521.5|8536.5|8521.5|2
1623743400000|2021-06-15 07:50:00|8536.7|8521.7|8536.7|8521.7|8537.2|8522.2|8536.7|8521.7|0
1623743700000|2021-06-15 07:55:00|8536.9|8521.9|8537.7|8522.7|8537.7|8522.7|8536.9|8521.9|0
1623744000000|2021-06-15 08:00:00|8538|8523|8541|8526|8541|8526|8538|8523|3
1623744300000|2021-06-15 08:05:00|8540.5|8525.5|8535.5|8520.5|8541|8526|8535.5|8520.5|1
1623744600000|2021-06-15 08:10:00|8536|8521|8537.9|8522.9|8539|8524|8535|8520|1
1623744900000|2021-06-15 08:15:00|8538.1|8523.1|8543.8|8528.8|8544.1|8529.1|8537.9|8522.9|4
1623745200000|2021-06-15 08:20:00|8544.3|8529.3|8544.3|8529.3|8544.4|8529.4|8544.3|8529.3|1
1623745500000|2021-06-15 08:25:00|8544.4|8529.4|8544.3|8529.3|8544.4|8529.4|8544.3|8529.3|0
1623745800000|2021-06-15 08:30:00|8544.6|8529.6|8545.4|8530.4|8546.3|8531.3|8543.3|8528.3|5
1623746100000|2021-06-15 08:35:00|8544.2|8529.2|8533.9|8518.9|8544.2|8529.2|8533.9|8518.9|41
1623746400000|2021-06-15 08:40:00|8535.5|8520.5|8543.4|8528.4|8543.4|8528.4|8535.5|8520.5|4
1623746700000|2021-06-15 08:45:00|8544.1|8529.1|8549.7|8534.7|8550.2|8535.2|8544.1|8529.1|0
1623747000000|2021-06-15 08:50:00|8550.1|8535.1|8550.1|8535.1|8550.1|8535.1|8550.1|8535.1|0
1623747300000|2021-06-15 08:55:00|8552.4|8537.4|8549.1|8534.1|8552.4|8537.4|8549.1|8534.1|2
1623747600000|2021-06-15 09:00:00|8549.6|8534.6|8550.3|8535.3|8550.6|8535.6|8549.6|8534.6|2
1623747900000|2021-06-15 09:05:00|8550.4|8535.4|8550.6|8535.6|8551.3|8536.3|8550.4|8535.4|0
1623748200000|2021-06-15 09:10:00|8550.9|8535.9|8552.3|8537.3|8554.3|8539.3|8550.9|8535.9|0
1623748500000|2021-06-15 09:15:00|8551.9|8536.9|8552.4|8537.4|8552.6|8537.6|8551.9|8536.9|0
1623748800000|2021-06-15 09:20:00|8553.8|8538.8|8559.8|8544.8|8559.8|8544.8|8553.8|8538.8|14
1623749100000|2021-06-15 09:25:00|8559.6|8544.6|8564.1|8549.1|8564.5|8549.5|8559.6|8544.6|5
1623749400000|2021-06-15 09:30:00|8564.6|8549.6|8578.6|8563.6|8579.5|8564.5|8564.6|8549.6|21
1623749700000|2021-06-15 09:35:00|8578.3|8563.3|8577.1|8562.1|8578.3|8563.3|8577.1|8562.1|6
1623750000000|2021-06-15 09:40:00|8577|8562|8576|8561|8577.1|8562.1|8573.5|8558.5|3
1623750300000|2021-06-15 09:45:00|8575.5|8560.5|8559|8544|8575.5|8560.5|8558.6|8543.6|87
1623750600000|2021-06-15 09:50:00|8558.8|8543.8|8557|8542|8558.8|8543.8|8556|8541|0
1623750900000|2021-06-15 09:55:00|8557.3|8542.3|8556|8541|8558.5|8543.5|8552.2|8537.2|0
1623751200000|2021-06-15 10:00:00|8557|8542|8574.5|8559.5|8576.5|8561.5|8557|8542|39
1623751500000|2021-06-15 10:05:00|8572|8557|8575.8|8560.8|8575.8|8560.8|8570.2|8555.2|1
1623751800000|2021-06-15 10:10:00|8576|8561|8575|8560|8576|8561|8570.8|8555.8|15
1623752100000|2021-06-15 10:15:00|8576.5|8561.5|8605.5|8590.5|8605.5|8590.5|8576.5|8555.4|22
1623752400000|2021-06-15 10:20:00|8605|8590|8612|8597|8612.5|8597.5|8605|8590|2
1623752700000|2021-06-15 10:25:00|8613.8|8598.8|8627.5|8602.5|8635.1|8603.6|8609.9|8594.9|63
1623753000000|2021-06-15 10:30:00|8627|8602|8618.6|8603.6|8627|8610.5|8614.3|8599.3|5
1623753300000|2021-06-15 10:35:00|8626.6|8601.6|8619.8|8604.8|8626.6|8605.8|8614.5|8599.5|7
1623753600000|2021-06-15 10:40:00|8619.3|8604.3|8624.1|8609.1|8626.8|8609.3|8618.8|8601.3|9
1623753900000|2021-06-15 10:45:00|8622.1|8607.1|8624.1|8609.1|8624.3|8609.3|8617|8602|3
1623754200000|2021-06-15 10:50:00|8624.2|8609.2|8624.7|8609.7|8624.7|8609.7|8623.7|8608.7|3
1623754500000|2021-06-15 10:55:00|8624.8|8609.8|8624.5|8609.5|8625.3|8610.3|8624.3|8609.3|8
1623754800000|2021-06-15 11:00:00|8624.7|8609.7|8618.7|8603.7|8625.7|8610.7|8618.2|8603.2|3
1623755100000|2021-06-15 11:05:00|8617.8|8602.8|8640.7|8625.7|8647.8|8626.2|8609.7|8594.7|19
1623755400000|2021-06-15 11:10:00|8641.2|8626.2|8637.4|8622.4|8642.7|8627.7|8632.9|8612.2|3
1623755700000|2021-06-15 11:15:00|8630.4|8615.4|8645.4|8630.4|8645.4|8630.4|8630.4|8615.4|9
1623756000000|2021-06-15 11:20:00|8644.9|8629.9|8647.4|8632.4|8647.4|8632.4|8642.7|8627.7|2
1623756300000|2021-06-15 11:25:00|8643.4|8628.4|8648.3|8610.8|8648.5|8628.4|8628.1|8610.6|15
1623756600000|2021-06-15 11:30:00|8648|8610.5|8642.9|8617.9|8650.6|8635.6|8636.6|8610.5|4
1623756900000|2021-06-15 11:35:00|8638.6|8623.6|8645.6|8630.6|8649.7|8631.8|8638.6|8622.9|9
1623757200000|2021-06-15 11:40:00|8647.6|8632.6|8636.9|8621.9|8650.1|8635.1|8636.9|8621.9|0
1623757500000|2021-06-15 11:45:00|8635.4|8620.4|8647.3|8632.3|8648.3|8633.3|8630.8|8615.8|12
1623757800000|2021-06-15 11:50:00|8647.8|8632.8|8648.3|8633.3|8649.4|8634.4|8642.8|8622.4|5
1623758100000|2021-06-15 11:55:00|8648.8|8633.8|8644.3|8629.3|8648.8|8633.8|8640.3|8625.3|0
1623758400000|2021-06-15 12:00:00|8645.1|8630.1|8630.8|8615.8|8645.8|8630.8|8627.3|8612.3|27
1623758700000|2021-06-15 12:05:00|8630.6|8615.6|8622.3|8607.3|8636.8|8621.8|8621.3|8606.3|17
1623759000000|2021-06-15 12:10:00|8624.3|8609.3|8599.6|8584.6|8629.1|8614.1|8599.1|8584.1|30
1623759300000|2021-06-15 12:15:00|8599.4|8584.4|8621.1|8606.1|8621.1|8606.1|8599.1|8584.1|44
1623759600000|2021-06-15 12:20:00|8621.6|8606.6|8615.3|8600.3|8626.4|8611.4|8612.5|8597.5|63
1623759900000|2021-06-15 12:25:00|8615.1|8600.1|8614.8|8599.8|8616.1|8601.1|8599.5|8584.5|9
1623760200000|2021-06-15 12:30:00|8614.5|8599.5|8604|8589|8619|8604|8602|8587|18
1623760500000|2021-06-15 12:35:00|8602.5|8587.5|8569.2|8554.2|8608|8593|8569.2|8554.2|80
1623760800000|2021-06-15 12:40:00|8573.7|8558.7|8582.8|8567.8|8583|8568|8569.2|8554.2|74
1623761100000|2021-06-15 12:45:00|8585|8570|8599|8584|8600.2|8585.2|8585|8570|34
1623761400000|2021-06-15 12:50:00|8599.3|8584.3|8609.9|8594.9|8609.9|8594.9|8599.3|8584.3|167
1623761700000|2021-06-15 12:55:00|8609.5|8594.5|8614.9|8599.9|8623.4|8608.4|8607.9|8592.9|97
1623762000000|2021-06-15 13:00:00|8614.8|8599.8|8624.9|8609.9|8625.6|8610.6|8614.8|8599.8|95
1623762300000|2021-06-15 13:05:00|8623.4|8608.4|8620.9|8605.9|8626.2|8611.2|8600.9|8585.9|151
1623762600000|2021-06-15 13:10:00|8620.6|8605.6|8623.1|8608.1|8624.4|8608.5|8609.7|8594.7|186
1623762900000|2021-06-15 13:15:00|8621.6|8606.6|8628.5|8613.5|8635.3|8620.3|8621.6|8606.6|148
1623763200000|2021-06-15 13:20:00|8628.6|8613.6|8631.3|8616.3|8635.8|8620.8|8623.5|8608.5|29
1623763500000|2021-06-15 13:25:00|8632.3|8617.3|8619.2|8604.2|8633.8|8618.8|8618.2|8603.2|38
1623763800000|2021-06-15 13:30:00|8619|8604|8623.6|8608.6|8623.6|8608.6|8608|8593|67
1623764100000|2021-06-15 13:35:00|8624.9|8609.9|8618.6|8603.6|8643.8|8628.8|8614.6|8599.6|77
1623764400000|2021-06-15 13:40:00|8618.9|8603.9|8612.7|8597.7|8628.2|8613.2|8603.7|8588.7|48
1623764700000|2021-06-15 13:45:00|8613.7|8598.7|8614.2|8599.2|8622.7|8607.7|8602.2|8587.2|95
1623765000000|2021-06-15 13:50:00|8612.9|8597.9|8612.9|8597.9|8619|8604|8605.7|8590.7|207
1623765300000|2021-06-15 13:55:00|8613.4|8598.4|8613.2|8598.2|8620.7|8605.7|8600.3|8585.3|365
1623765600000|2021-06-15 14:00:00|8613.5|8598.5|8621.5|8606.5|8621.5|8606.5|8602.6|8587.6|276
1623765900000|2021-06-15 14:05:00|8621.3|8606.3|8613.4|8598.4|8622|8607|8610.9|8595.9|109
1623766200000|2021-06-15 14:10:00|8612.9|8597.9|8611.2|8596.2|8612.9|8597.9|8600.4|8585.4|77
1623766500000|2021-06-15 14:15:00|8609.7|8594.7|8610|8595|8610.4|8595.4|8605.2|8590.2|58
1623766800000|2021-06-15 14:20:00|8610.2|8595.2|8612.8|8597.8|8612.8|8597.8|8602.9|8587.9|106
1623767100000|2021-06-15 14:25:00|8612.7|8597.7|8610.2|8595.2|8613.3|8598.3|8606|8591|49
1623767400000|2021-06-15 14:30:00|8612.9|8597.9|8631.7|8616.7|8636.9|8621.9|8610.9|8595.9|136
1623767700000|2021-06-15 14:35:00|8631.5|8616.5|8621|8606|8636|8621|8620|8605|60
1623768000000|2021-06-15 14:40:00|8620.7|8605.7|8632.4|8617.4|8632.4|8617.4|8619.7|8604.7|100
1623768300000|2021-06-15 14:45:00|8631.6|8616.6|8638|8623|8638.8|8623.8|8621.7|8606.7|81
1623768600000|2021-06-15 14:50:00|8637.6|8622.6|8634.1|8619.1|8640.1|8625.1|8632.6|8617.6|76
1623768900000|2021-06-15 14:55:00|8636.6|8621.6|8620.8|8605.8|8641.3|8626.3|8620.1|8605.1|110
1623769200000|2021-06-15 15:00:00|8620.6|8605.6|8609.8|8594.8|8622.4|8607.4|8605.9|8590.9|48
1623769500000|2021-06-15 15:05:00|8610.1|8595.1|8617.4|8602.4|8618.4|8603.4|8605.9|8590.9|56
1623769800000|2021-06-15 15:10:00|8615.8|8600.8|8617.8|8602.8|8620.9|8605.9|8610.8|8595.8|89
1623770100000|2021-06-15 15:15:00|8617.6|8602.6|8606.4|8591.4|8622.6|8607.6|8606.4|8591.4|44
1623770400000|2021-06-15 15:20:00|8606.1|8591.1|8608|8593|8615.6|8600.6|8605.6|8590.6|51
1623770700000|2021-06-15 15:25:00|8607.8|8592.8|8626.1|8611.1|8626.1|8611.1|8604.5|8589.5|82
1623771000000|2021-06-15 15:30:00|8626.6|8611.6|8627.1|8612.1|8628.9|8613.9|8615.3|8600.3|86
1623771300000|2021-06-15 15:35:00|8626.1|8611.1|8603.1|8588.1|8626.1|8611.1|8599.8|8584.8|138
1623771600000|2021-06-15 15:40:00|8603.4|8588.4|8599.3|8584.3|8608.3|8593.3|8598.3|8583.3|46
1623771900000|2021-06-15 15:45:00|8599.1|8584.1|8611.9|8596.9|8611.9|8596.9|8598.3|8583.3|98
1623772200000|2021-06-15 15:50:00|8610.3|8595.3|8600.3|8585.3|8610.3|8595.3|8596.1|8581.1|50
1623772500000|2021-06-15 15:55:00|8600.1|8585.1|8607.6|8592.6|8607.6|8592.6|8597.5|8582.5|79
1623772800000|2021-06-15 16:00:00|8607.5|8592.5|8601.8|8586.8|8607.5|8592.5|8601.3|8586.3|49
1623773100000|2021-06-15 16:05:00|8601.6|8586.6|8602.3|8587.3|8602.5|8587.5|8598.8|8583.8|42
1623773400000|2021-06-15 16:10:00|8602.5|8587.5|8594|8579|8605.8|8590.8|8584.2|8568.7|140
1623773700000|2021-06-15 16:15:00|8592.5|8577.5|8599.2|8584.2|8602|8587|8591.5|8574.7|41
1623774000000|2021-06-15 16:20:00|8599.7|8584.7|8605.2|8590.2|8611.2|8596.2|8599.7|8584.7|54
1623774300000|2021-06-15 16:25:00|8604.5|8589.5|8597.5|8582.5|8608.2|8593.2|8597.5|8582.5|54
1623774600000|2021-06-15 16:30:00|8596.9|8581.9|8601.4|8586.4|8603.7|8588.7|8592.7|8577.7|33
1623774900000|2021-06-15 16:35:00|8600.9|8585.9|8606.9|8591.9|8607.9|8592.9|8599.4|8584.4|47
1623775200000|2021-06-15 16:40:00|8607.1|8592.1|8606.2|8591.2|8611.4|8596.4|8599.6|8584.6|47
1623775500000|2021-06-15 16:45:00|8606.6|8591.6|8608.4|8593.4|8612.2|8597.2|8606.2|8591.2|59
1623775800000|2021-06-15 16:50:00|8608.7|8593.7|8608.9|8593.9|8610.9|8595.9|8605.6|8590.6|36
1623776100000|2021-06-15 16:55:00|8609.4|8594.4|8605.9|8590.9|8609.4|8594.4|8603.4|8588.4|81
1623776400000|2021-06-15 17:00:00|8606.6|8591.6|8606.3|8591.3|8612.4|8597.4|8605.8|8590.8|52
1623776700000|2021-06-15 17:05:00|8606.6|8591.6|8615.1|8600.1|8617.6|8602.6|8606.6|8591.6|26
1623777000000|2021-06-15 17:10:00|8614.9|8599.9|8613.1|8598.1|8618.1|8603.1|8609.8|8594.8|57
1623777300000|2021-06-15 17:15:00|8613.4|8598.4|8628.9|8613.9|8628.9|8613.9|8612.6|8597.6|28
1623777600000|2021-06-15 17:20:00|8628.4|8613.4|8635.3|8620.3|8635.3|8620.3|8627.6|8612.6|38
1623777900000|2021-06-15 17:25:00|8635.8|8620.8|8632.1|8617.1|8642.6|8627.6|8632.1|8617.1|38
1623778200000|2021-06-15 17:30:00|8631.5|8616.5|8649.6|8634.6|8653.6|8638.6|8631.5|8616.5|18
1623778500000|2021-06-15 17:35:00|8647.1|8632.1|8647.8|8632.8|8653.1|8638.1|8644.1|8629.1|40
1623778800000|2021-06-15 17:40:00|8647.5|8632.5|8647.3|8632.3|8651.8|8636.8|8643.5|8628.5|41
1623779100000|2021-06-15 17:45:00|8648.3|8633.3|8643.3|8628.3|8652|8637|8643.3|8628.3|41
1623779400000|2021-06-15 17:50:00|8643.8|8628.8|8645.3|8630.3|8646.3|8631.3|8643.7|8628.7|34
1623779700000|2021-06-15 17:55:00|8644.8|8629.8|8645.8|8630.8|8646.3|8631.3|8639.3|8624.3|70
1623780000000|2021-06-15 18:00:00|8645.3|8630.3|8635.3|8620.3|8646.3|8631.3|8632.8|8617.8|35
1623780300000|2021-06-15 18:05:00|8635.2|8620.2|8627|8612|8636.4|8621.4|8625.5|8610.5|46
1623780600000|2021-06-15 18:10:00|8625.9|8610.9|8629.2|8614.2|8644.9|8629.9|8610.2|8595.2|377
1623780900000|2021-06-15 18:15:00|8629.7|8614.7|8640.7|8625.7|8648|8633|8628.4|8613.4|101
1623805200000|2021-06-16 01:00:00|8654.4|8639.4|8640.4|8625.4|8660.8|8640.5|8640.4|8613.5|11
1623805500000|2021-06-16 01:05:00|8644.5|8619.5|8645.7|8630.7|8645.7|8630.7|8635.7|8614.9|4
1623805800000|2021-06-16 01:10:00|8645.4|8630.4|8645.9|8630.9|8646.9|8631.9|8643.4|8628.4|9
1623806100000|2021-06-16 01:15:00|8647.4|8632.4|8634.9|8619.9|8647.4|8632.4|8624.1|8609.1|4
1623806400000|2021-06-16 01:20:00|8635.9|8620.9|8628.4|8613.4|8637.9|8620.9|8617.4|8601.6|6
1623806700000|2021-06-16 01:25:00|8636.4|8611.4|8621.9|8606.9|8638.8|8619.9|8618.1|8601.3|7
1623807000000|2021-06-16 01:30:00|8622.1|8607.1|8611.8|8596.8|8622.4|8607.4|8598.6|8581.3|48
1623807300000|2021-06-16 01:35:00|8612.6|8597.6|8614.8|8599.8|8617.3|8602.3|8611.4|8596.4|0
1623807600000|2021-06-16 01:40:00|8613.6|8598.6|8613.4|8598.4|8615.3|8600.3|8612.8|8597.8|1
1623807900000|2021-06-16 01:45:00|8613.6|8598.6|8614.1|8599.1|8616.8|8601.8|8604.8|8589.8|8
1623808200000|2021-06-16 01:50:00|8615.6|8600.6|8618.6|8603.6|8618.6|8603.6|8615.6|8600.6|1
1623808500000|2021-06-16 01:55:00|8618.1|8603.1|8618.6|8603.6|8618.6|8603.6|8617.6|8602.6|0
1623808800000|2021-06-16 02:00:00|8618.1|8603.1|8613.1|8598.1|8618.6|8603.6|8613.1|8598.1|0
1623809100000|2021-06-16 02:05:00|8614|8599|8607.1|8592.1|8615.6|8600.6|8606.8|8591.8|0
1623809400000|2021-06-16 02:10:00|8606.8|8591.8|8610.6|8595.6|8610.8|8595.8|8605|8590|6
1623809700000|2021-06-16 02:15:00|8613.6|8598.6|8614.7|8599.7|8617.8|8602.8|8610.6|8595.6|0
1623810000000|2021-06-16 02:20:00|8615.2|8600.2|8612.2|8597.2|8620.5|8603.2|8612.2|8592.3|0
1623810300000|2021-06-16 02:25:00|8611.8|8596.8|8617.3|8602.3|8617.3|8602.3|8610|8595|1
1623810600000|2021-06-16 02:30:00|8616.8|8601.8|8613.3|8598.3|8616.8|8601.8|8610.2|8595.2|0
1623810900000|2021-06-16 02:35:00|8613.4|8598.4|8612.4|8597.4|8613.4|8598.4|8612.4|8597.4|0
1623811200000|2021-06-16 02:40:00|8611.2|8596.2|8607.4|8582.4|8611.2|8596.2|8595.9|8580.9|5
1623811500000|2021-06-16 02:45:00|8607.9|8582.9|8596|8581|8607.9|8588.2|8595.9|8580.9|1
1623811800000|2021-06-16 02:50:00|8595.5|8580.5|8595.5|8580.5|8595.5|8580.5|8595.5|8580.5|0
1623812100000|2021-06-16 02:55:00|8595.6|8580.6|8595.6|8580.6|8595.6|8580.6|8594.7|8579.7|0
1623812400000|2021-06-16 03:00:00|8607.6|8582.6|8603.1|8588.1|8607.7|8588.1|8603.1|8581.6|0
1623812700000|2021-06-16 03:05:00|8607.6|8582.6|8604.1|8589.1|8607.6|8589.1|8603.1|8582.1|2
1623813000000|2021-06-16 03:10:00|8603.9|8588.9|8603.2|8588.2|8604.6|8589.6|8601.1|8586.1|1
1623813300000|2021-06-16 03:15:00|8603.6|8588.6|8598.3|8583.3|8603.7|8588.7|8597.3|8582.3|5
1623813600000|2021-06-16 03:20:00|8596.1|8581.1|8595.1|8580.1|8596.1|8581.1|8595.1|8580.1|0
1623813900000|2021-06-16 03:25:00|8595.6|8580.6|8594.3|8579.3|8595.6|8580.6|8594.3|8579.3|1
1623814200000|2021-06-16 03:30:00|8595.1|8580.1|8594.3|8579.3|8595.1|8580.1|8594.3|8579.3|0
1623814500000|2021-06-16 03:35:00|8595.1|8580.1|8592.8|8577.8|8595.1|8580.1|8592.6|8577.6|0
1623814800000|2021-06-16 03:40:00|8593.3|8578.3|8594.3|8579.3|8594.6|8579.6|8592.8|8577.8|2
1623815700000|2021-06-16 03:55:00|8594.5|8579.5|8597.3|8582.3|8597.3|8582.3|8594.5|8579.5|2
1623816000000|2021-06-16 04:00:00|8597|8582|8597|8582|8597|8582|8597|8582|0
1623816300000|2021-06-16 04:05:00|8597.7|8582.7|8597.5|8582.5|8597.7|8582.7|8597|8582|0
1623816600000|2021-06-16 04:10:00|8595.2|8580.2|8582.2|8567.2|8595.2|8580.2|8582.2|8567.2|10
1623816900000|2021-06-16 04:15:00|8581.8|8566.8|8578.7|8563.7|8582.7|8567.7|8578.7|8563.7|9
1623817200000|2021-06-16 04:20:00|8577.3|8562.3|8575.2|8560.2|8577.3|8562.3|8574.3|8559.3|3
1623817500000|2021-06-16 04:25:00|||||||||1
1623817800000|2021-06-16 04:30:00|8575.5|8560.5|8577.9|8562.9|8577.9|8562.9|8575.3|8560.3|3
1623818700000|2021-06-16 04:45:00|||||||||1
1623819000000|2021-06-16 04:50:00|8576.7|8561.7|8576.7|8561.7|8576.7|8561.7|8576.7|8561.7|1
1623819300000|2021-06-16 04:55:00|8576.9|8561.9|8578.1|8563.1|8581.6|8566.6|8573.7|8558.7|1
1623819600000|2021-06-16 05:00:00|8578.6|8563.6|8579.4|8564.4|8580.9|8565.9|8578.6|8563.6|0
1623820200000|2021-06-16 05:10:00|8579.9|8564.9|8599.2|8561.7|8599.2|8564.9|8579.9|8561.5|0
1623820500000|2021-06-16 05:15:00|8600.2|8562.7|8603.5|8566|8604.9|8573.8|8598.8|8562.7|0
1623820800000|2021-06-16 05:20:00|8602|8564.5|8601|8563.5|8603|8565.5|8601|8563.5|0
1623821100000|2021-06-16 05:25:00|8592.6|8577.6|8595.8|8570.8|8597.6|8582.6|8592.6|8570.8|0
1623821400000|2021-06-16 05:30:00|8602.2|8564.7|8601.5|8564|8602.2|8570.8|8595.8|8563.5|1
1623821700000|2021-06-16 05:35:00|8595.8|8570.8|8595.8|8570.8|8595.8|8570.8|8595.8|8570.8|0
1623822000000|2021-06-16 05:40:00|8601.7|8564.2|8601.1|8563.6|8601.7|8564.2|8601.1|8563.6|0
1623822300000|2021-06-16 05:45:00|8601.2|8563.7|8603.9|8566.4|8611.3|8588.2|8593.6|8563.7|1
1623822600000|2021-06-16 05:50:00|8603.2|8565.7|8601.6|8564.1|8603.2|8570.8|8594.8|8564.1|0
1623822900000|2021-06-16 05:55:00|8595.5|8570.5|8596.7|8581.7|8598|8582.7|8593.8|8570.5|0
1623823200000|2021-06-16 06:00:00|8586.8|8571.8|8598.4|8583.4|8599.7|8584.7|8583.2|8568.2|0
1623823500000|2021-06-16 06:05:00|8597.7|8582.7|8585.2|8570.2|8613.4|8598.4|8584.7|8569.7|10
1623823800000|2021-06-16 06:10:00|8584.2|8569.2|8590.7|8575.7|8610.6|8581.6|8583.9|8568.6|3
1623824100000|2021-06-16 06:15:00|8598.5|8573.5|8569.9|8554.9|8610.3|8581|8569.9|8554.9|10
1623824400000|2021-06-16 06:20:00|8570|8555|8584.7|8559.7|8592.1|8560.4|8566|8551|3
1623824700000|2021-06-16 06:25:00|8585|8560|8579.2|8564.2|8592.2|8573.2|8579.2|8560|0
1623825000000|2021-06-16 06:30:00|8578.7|8563.7|8569.9|8554.9|8580.4|8564.2|8569.9|8554.9|1
1623825300000|2021-06-16 06:35:00|8570.7|8555.7|8568.9|8553.9|8577.9|8562.9|8568.9|8553.9|0
1623825600000|2021-06-16 06:40:00|8569.2|8554.2|8558.7|8543.7|8570.9|8555.9|8558.7|8543.7|18
1623825900000|2021-06-16 06:45:00|8559.5|8544.5|8562.1|8547.1|8562.4|8547.4|8558.7|8543.7|3
1623826200000|2021-06-16 06:50:00|8561.8|8546.8|8575.6|8560.6|8578.1|8560.6|8560.9|8545.9|10
1623826500000|2021-06-16 06:55:00|8589.8|8552.3|8597.9|8560.4|8602.8|8567.6|8575.8|8552.3|24
1623826800000|2021-06-16 07:00:00|8599.2|8561.7|8593.1|8578.1|8609.9|8581.6|8578.5|8558.5|4
1623827100000|2021-06-16 07:05:00|8593.3|8578.3|8607.1|8592.1|8614.4|8597.1|8592.6|8576.4|2
1623827400000|2021-06-16 07:10:00|8606.8|8591.8|8603.3|8588.3|8607.1|8592.1|8602.3|8587.3|0
1623827700000|2021-06-16 07:15:00|8603.1|8588.1|8610.8|8595.8|8611.3|8596.3|8602.8|8587.8|1
1623828000000|2021-06-16 07:20:00|8611.1|8596.1|8618.2|8603.2|8618.2|8603.2|8611.1|8596.1|22
1623828300000|2021-06-16 07:25:00|8618.5|8603.5|8629.5|8614.5|8632.1|8617.1|8618.2|8603.2|10
1623828600000|2021-06-16 07:30:00|8629.7|8614.7|8607.7|8592.7|8630|8615|8606|8591|11
1623828900000|2021-06-16 07:35:00|8607.5|8592.5|8606.7|8591.7|8607.5|8592.5|8606|8591|1
1623829200000|2021-06-16 07:40:00|8607|8592|8606.5|8591.5|8611.1|8596.1|8606.5|8591.5|4
1623829500000|2021-06-16 07:45:00|8606.7|8591.7|8610|8595|8610|8595|8606|8591|0
1623829800000|2021-06-16 07:50:00|8609.5|8594.5|8606.5|8591.5|8609.5|8594.5|8606.5|8591.5|1
1623830100000|2021-06-16 07:55:00|8606.3|8591.3|8608.9|8593.9|8610.8|8595.8|8606.3|8591.3|4
1623830400000|2021-06-16 08:00:00|8608.5|8593.5|8618.2|8603.2|8620.2|8605.2|8608.5|8593.5|6
1623830700000|2021-06-16 08:05:00|8618|8603|8612.4|8597.4|8618|8603|8608|8593|0
1623831000000|2021-06-16 08:10:00|8612.2|8597.2|8597.4|8582.4|8612.2|8597.2|8591.7|8576.7|9
1623831300000|2021-06-16 08:15:00|8597.1|8582.1|8608.6|8593.6|8609.4|8594.4|8597.1|8582.1|1
1623831600000|2021-06-16 08:20:00|8608.9|8593.9|8607.9|8592.9|8616.6|8595.1|8607.4|8590.9|3
1623831900000|2021-06-16 08:25:00|8608.1|8593.1|8607.7|8582.7|8609.4|8594.4|8599.9|8582.7|4
1623832200000|2021-06-16 08:30:00|8607.4|8582.4|8602.7|8587.7|8607.4|8587.7|8600.2|8581.7|0
1623832500000|2021-06-16 08:35:00|8602.1|8587.1|8602.8|8587.8|8602.8|8587.8|8600.2|8585.2|0
1623832800000|2021-06-16 08:40:00|8602.1|8587.1|8601.6|8586.6|8602.1|8587.1|8601.6|8586.6|1
1623833100000|2021-06-16 08:45:00|8601.9|8586.9|8602.1|8587.1|8602.6|8587.6|8601.6|8586.6|0
1623833400000|2021-06-16 08:50:00|8601.6|8586.6|8603.8|8588.8|8604.3|8589.3|8601.6|8586.6|8
1623833700000|2021-06-16 08:55:00|8600.3|8585.3|8602.5|8587.5|8602.5|8587.5|8598.5|8583.5|13
1623834000000|2021-06-16 09:00:00|8602.6|8587.6|8595.2|8580.2|8609.6|8594.6|8594.2|8579.2|89
1623834300000|2021-06-16 09:05:00|8595.7|8580.7|8595.7|8580.7|8595.7|8580.7|8595.7|8580.7|0
1623834600000|2021-06-16 09:10:00|8595.8|8580.8|8601.2|8586.2|8602.2|8587.2|8595.8|8580.8|0
1623834900000|2021-06-16 09:15:00|8600.8|8585.8|8594.7|8579.7|8600.8|8585.8|8594.2|8579.2|0
1623835200000|2021-06-16 09:20:00|8593.5|8578.5|8591.7|8576.7|8594|8579|8591.2|8576.2|1
1623835500000|2021-06-16 09:25:00|8591.5|8576.5|8591.7|8576.7|8591.7|8576.7|8591.4|8576.4|0
1623835800000|2021-06-16 09:30:00|8591.9|8576.9|8592.5|8577.5|8592.7|8577.7|8591.9|8576.9|0
1623836100000|2021-06-16 09:35:00|8593.2|8578.2|8603.7|8588.7|8604.2|8589.2|8592.9|8577.9|1
1623836400000|2021-06-16 09:40:00|8603.6|8588.6|8603.7|8588.7|8607.7|8592.7|8601.7|8586.7|0
1623836700000|2021-06-16 09:45:00|8603.4|8588.4|8601.2|8586.2|8603.4|8588.4|8601.2|8586.2|0
1623837000000|2021-06-16 09:50:00|8601.7|8586.7|8601.7|8586.7|8602.7|8587.7|8601.7|8586.7|0
1623837300000|2021-06-16 09:55:00|8602.1|8587.1|8601.7|8586.7|8602.2|8587.2|8601.7|8586.7|1
1623837600000|2021-06-16 10:00:00|8602.8|8587.8|8602.8|8587.8|8603.3|8588.3|8602.8|8587.8|1
1623837900000|2021-06-16 10:05:00|8603.9|8588.9|8609.8|8594.8|8609.8|8594.8|8603.9|8588.9|1
1623838200000|2021-06-16 10:10:00|8609.6|8594.6|8605.9|8590.9|8609.8|8594.8|8604.3|8589.3|9
1623838500000|2021-06-16 10:15:00|8605.4|8590.4|8602.3|8587.3|8606.8|8591.8|8602.3|8587.3|15
1623838800000|2021-06-16 10:20:00|8602.8|8587.8|8599.5|8584.5|8603.4|8588.4|8599.4|8584.4|0
1623839100000|2021-06-16 10:25:00|8600.8|8585.8|8608.5|8593.5|8610|8595|8600.8|8585.8|0
1623839400000|2021-06-16 10:30:00|8608|8593|8599.1|8584.1|8608.5|8593.5|8597.1|8582.1|8
1623839700000|2021-06-16 10:35:00|8599.3|8584.3|8600.3|8585.3|8600.8|8585.8|8599.3|8584.3|3
1623840000000|2021-06-16 10:40:00|8599.8|8584.8|8600.1|8585.1|8600.6|8585.6|8598.6|8583.6|5
1623840300000|2021-06-16 10:45:00|8599.6|8584.6|8602.8|8587.8|8605.5|8590.5|8598.2|8583.2|7
1623840600000|2021-06-16 10:50:00|8601.8|8586.8|8606.8|8591.8|8609.3|8594.3|8601.8|8586.8|7
1623840900000|2021-06-16 10:55:00|8606.7|8591.7|8604.5|8589.5|8606.7|8591.7|8604.3|8589.3|7
1623841200000|2021-06-16 11:00:00|||||||||5
1623841500000|2021-06-16 11:05:00|8604.7|8589.7|8607.2|8592.2|8607.2|8592.2|8604.7|8589.7|2
1623841800000|2021-06-16 11:10:00|8607.3|8592.3|8608.2|8593.2|8608.2|8593.2|8607.3|8592.3|4
1623842100000|2021-06-16 11:15:00|8607.9|8592.9|8612.2|8597.2|8612.2|8597.2|8601.2|8586.2|5
1623842400000|2021-06-16 11:20:00|8612.7|8597.7|8614|8599|8620.5|8605.5|8611.7|8596.7|10
1623842700000|2021-06-16 11:25:00|8613.7|8598.7|8609.4|8594.4|8613.7|8598.7|8609.4|8594.4|17
1623843000000|2021-06-16 11:30:00|8609.7|8594.7|8604.5|8589.5|8609.7|8594.7|8604.5|8589.5|5
1623843300000|2021-06-16 11:35:00|8604|8589|8604.4|8589.4|8604.7|8589.7|8603.2|8588.2|7
1623843600000|2021-06-16 11:40:00|8604.2|8589.2|8608.6|8593.6|8608.6|8593.6|8603.4|8588.4|4
1623843900000|2021-06-16 11:45:00|8608.1|8593.1|8608.4|8593.4|8608.4|8593.4|8608.1|8593.1|4
1623844200000|2021-06-16 11:50:00|8608.9|8593.9|8606.6|8591.6|8610.4|8595.4|8605.6|8590.6|5
1623844500000|2021-06-16 11:55:00|8606.2|8591.2|8605.4|8590.4|8606.6|8591.6|8599.9|8584.9|6
1623844800000|2021-06-16 12:00:00|8605.6|8590.6|8609.9|8594.9|8610.9|8595.9|8603.9|8588.9|4
1623845100000|2021-06-16 12:05:00|8610.1|8595.1|8603.6|8588.6|8612.4|8597.4|8601.9|8586.9|13
1623845400000|2021-06-16 12:10:00|8603.4|8588.4|8604.6|8589.6|8607.3|8592.3|8602.6|8587.6|3
1623845700000|2021-06-16 12:15:00|8605.1|8590.1|8605.6|8590.6|8612.1|8597.1|8600.1|8585.1|96
1623846000000|2021-06-16 12:20:00|8607.1|8592.1|8604|8589|8611.3|8596.3|8601|8586|6
1623846300000|2021-06-16 12:25:00|8604.3|8589.3|8609.8|8594.8|8609.8|8594.8|8600.6|8585.6|13
1623846600000|2021-06-16 12:30:00|8609.6|8594.6|8608.6|8593.6|8616.1|8601.1|8606.1|8591.1|21
1623846900000|2021-06-16 12:35:00|8608.7|8593.7|8616.3|8601.3|8616.5|8601.5|8605.8|8590.8|70
1623847200000|2021-06-16 12:40:00|8616.1|8601.1|8620.5|8605.5|8621|8606|8609.8|8594.8|12
1623847500000|2021-06-16 12:45:00|8620.7|8605.7|8618.7|8603.7|8622.5|8607.5|8616.5|8601.5|5
1623847800000|2021-06-16 12:50:00|8619|8604|8619.5|8604.5|8620.7|8605.7|8615.7|8600.7|13
1623848100000|2021-06-16 12:55:00|8618.7|8603.7|8616.8|8601.8|8618.7|8603.7|8613.7|8598.7|23
1623848400000|2021-06-16 13:00:00|8617.5|8602.5|8613.8|8598.8|8618.3|8603.3|8606.5|8591.5|22
1623848700000|2021-06-16 13:05:00|8614|8599|8612.8|8597.8|8616.5|8601.5|8609.3|8594.3|1
1623849000000|2021-06-16 13:10:00|8613.1|8598.1|8612.1|8597.1|8615.6|8600.6|8608.6|8593.6|3
1623849300000|2021-06-16 13:15:00|8613.6|8598.6|8615.5|8600.5|8619.5|8604.5|8613.1|8598.1|83
1623849600000|2021-06-16 13:20:00|8615.3|8600.3|8623.1|8608.1|8623.1|8608.1|8615.3|8600.3|27
1623849900000|2021-06-16 13:25:00|8623.8|8608.8|8624.7|8609.7|8624.7|8609.7|8617.8|8602.8|93
1623850200000|2021-06-16 13:30:00|8625.7|8610.7|8642.4|8627.4|8642.4|8627.4|8625.7|8610.7|131
1623850500000|2021-06-16 13:35:00|8642.8|8627.8|8637.1|8622.1|8644.3|8629.3|8634.5|8619.5|47
1623850800000|2021-06-16 13:40:00|8637.8|8622.8|8638.9|8623.9|8641.5|8626.5|8626.5|8611.5|37
1623851100000|2021-06-16 13:45:00|8638.7|8623.7|8638.7|8623.7|8639.7|8624.7|8635.9|8620.9|13
1623851400000|2021-06-16 13:50:00|8639.1|8624.1|8647.2|8632.2|8648.4|8633.4|8638.6|8623.6|29
1623851700000|2021-06-16 13:55:00|8647.4|8632.4|8649.3|8634.3|8649.3|8634.3|8643.1|8628.1|10
1623852000000|2021-06-16 14:00:00|8650.3|8635.3|8658.2|8643.2|8658.7|8643.7|8648.9|8633.9|44
1623852300000|2021-06-16 14:05:00|8658.7|8643.7|8656.2|8641.2|8663.7|8648.7|8650.5|8635.5|14
1623852600000|2021-06-16 14:10:00|8656.4|8641.4|8664.7|8649.7|8665.4|8650.4|8656.2|8641.2|43
1623852900000|2021-06-16 14:15:00|8665.2|8650.2|8665.9|8650.9|8676|8661|8662.2|8647.2|79
1623853200000|2021-06-16 14:20:00|8667.2|8652.2|8658.1|8643.1|8671.9|8656.9|8658.1|8643.1|76
1623853500000|2021-06-16 14:25:00|8657.6|8642.6|8652.3|8637.3|8664.3|8649.3|8647|8632|141
1623853800000|2021-06-16 14:30:00|8655.8|8640.8|8654|8639|8664.7|8649.7|8646.4|8631.4|89
1623854100000|2021-06-16 14:35:00|8649.5|8634.5|8649.7|8634.7|8653|8638|8637.3|8622.3|47
1623854400000|2021-06-16 14:40:00|8649.3|8634.3|8640.4|8625.4|8649.7|8634.7|8632.1|8617.1|103
1623854700000|2021-06-16 14:45:00|8641.1|8626.1|8649.3|8634.3|8651.3|8636.3|8639.9|8624.9|58
1623855000000|2021-06-16 14:50:00|8648.5|8633.5|8632.6|8617.6|8648.5|8633.5|8630.9|8615.9|40
1623855300000|2021-06-16 14:55:00|8631.6|8616.6|8630.1|8615.1|8636.1|8621.1|8627.5|8612.5|85
1623855600000|2021-06-16 15:00:00|8630.8|8615.8|8636.7|8621.7|8638.2|8623.2|8630.8|8615.8|33
1623855900000|2021-06-16 15:05:00|8636.2|8621.2|8634|8619|8639.1|8624.1|8627.7|8612.7|56
1623856200000|2021-06-16 15:10:00|8633.5|8618.5|8647.1|8632.1|8647.1|8632.1|8633.1|8618.1|62
1623856500000|2021-06-16 15:15:00|8646.6|8631.6|8643.1|8628.1|8651.7|8636.7|8642.8|8627.8|65
1623856800000|2021-06-16 15:20:00|8642.8|8627.8|8644.9|8629.9|8645.3|8630.3|8633.9|8618.9|56
1623857100000|2021-06-16 15:25:00|8644.8|8629.8|8649.2|8634.2|8650.4|8635.4|8644.4|8629.4|91
1623857400000|2021-06-16 15:30:00|8649.6|8634.6|8641.3|8626.3|8655.2|8640.2|8641.3|8626.3|40
1623857700000|2021-06-16 15:35:00|8638.3|8623.3|8644|8629|8645|8630|8638.3|8623.3|12
1623858000000|2021-06-16 15:40:00|8644.7|8629.7|8658.6|8643.6|8658.6|8643.6|8644.7|8629.7|29
1623858300000|2021-06-16 15:45:00|8658.3|8643.3|8655.3|8640.3|8660.2|8645.2|8652.2|8637.2|66
1623858600000|2021-06-16 15:50:00|8655.2|8640.2|8647.1|8632.1|8661.1|8646.1|8646.8|8631.8|23
1623858900000|2021-06-16 15:55:00|8646.9|8631.9|8652.8|8637.8|8656.2|8641.2|8644.2|8629.2|85
1623859200000|2021-06-16 16:00:00|8653|8638|8645.6|8630.6|8653|8638|8644.6|8629.6|131
1623859500000|2021-06-16 16:05:00|8645.3|8630.3|8645.5|8630.5|8649.9|8634.9|8644.6|8629.6|34
1623859800000|2021-06-16 16:10:00|8645.6|8630.6|8644.6|8629.6|8646.6|8631.6|8642.3|8627.3|29
1623860100000|2021-06-16 16:15:00|8640.3|8625.3|8638.7|8623.7|8647.2|8632.2|8638.7|8623.7|82
1623860400000|2021-06-16 16:20:00|8638.3|8623.3|8650.2|8635.2|8651.4|8636.4|8637.7|8622.7|160
1623860700000|2021-06-16 16:25:00|8651|8636|8648.1|8633.1|8652.2|8637.2|8645.2|8630.2|80
1623861000000|2021-06-16 16:30:00|8646.6|8631.6|8627.1|8612.1|8647.5|8632.5|8626.8|8604.7|69
1623861300000|2021-06-16 16:35:00|8627.8|8612.8|8615.8|8600.8|8627.8|8612.8|8606.8|8591.8|63
1623861600000|2021-06-16 16:40:00|8615.7|8600.7|8616.1|8601.1|8618.5|8601.2|8598.6|8583.6|39
1623861900000|2021-06-16 16:45:00|8616.2|8601.2|8613.5|8598.5|8617.5|8602.5|8602.5|8587.5|80
1623862200000|2021-06-16 16:50:00|8613.7|8598.7|8597.9|8582.9|8618.3|8603.3|8594.5|8579.5|36
1623862500000|2021-06-16 16:55:00|8598.6|8583.6|8600.6|8585.6|8600.6|8585.6|8589.1|8574.1|24
1623862800000|2021-06-16 17:00:00|8599.1|8584.1|8590.2|8575.2|8604.7|8589.7|8589|8571.3|57
1623863100000|2021-06-16 17:05:00|8590|8575|8589.5|8574.5|8613.1|8598.1|8582.2|8567.2|92
1623863400000|2021-06-16 17:10:00|8589.7|8574.7|8594.6|8579.6|8601.1|8586.1|8589.3|8574.3|25
1623863700000|2021-06-16 17:15:00|8593.6|8578.6|8566.2|8551.2|8593.6|8578.6|8560.3|8542.9|53
1623864000000|2021-06-16 17:20:00|8566.9|8551.9|8582.3|8567.3|8585.1|8570.1|8566.2|8551.2|18
1623864300000|2021-06-16 17:25:00|8582.2|8567.2|8599.9|8584.9|8599.9|8584.9|8582.2|8567.2|44
1623864600000|2021-06-16 17:30:00|8599.2|8584.2|8601|8586|8601|8586|8590.4|8575.4|11
1623864900000|2021-06-16 17:35:00|8601.2|8586.2|8601.7|8586.7|8606.5|8591.5|8601.2|8586.2|42
1623865200000|2021-06-16 17:40:00|8603.2|8588.2|8595.9|8580.9|8607.5|8592.5|8595.8|8580.8|25
1623865500000|2021-06-16 17:45:00|8595.1|8580.1|8608.1|8593.1|8608.1|8593.1|8592.2|8577.2|29
1623865800000|2021-06-16 17:50:00|8605.6|8590.6|8597|8582|8606.7|8591.7|8594.1|8579.1|56
1623866100000|2021-06-16 17:55:00|8596.3|8581.3|8586.4|8571.4|8599.1|8584.1|8586.4|8571.4|60
1623866400000|2021-06-16 18:00:00|8586.6|8571.6|8565.3|8550.3|8587.1|8572.1|8565.3|8550.3|95
1623866700000|2021-06-16 18:05:00|8567.4|8552.4|8565.7|8550.7|8581.4|8566.4|8561.8|8546.8|136
1623867000000|2021-06-16 18:10:00|8565.4|8550.4|8575.8|8560.8|8595.8|8580.8|8561.9|8546.9|348
1623867300000|2021-06-16 18:15:00|8576.1|8561.1|8570.1|8555.1|8584.1|8569.1|8565.8|8550.8|171
1623891600000|2021-06-17 01:00:00|8565.7|8550.7|8580|8565|8584.4|8565|8547.1|8532.1|7
1623891900000|2021-06-17 01:05:00|8580.5|8565.5|8583.5|8558.5|8592.9|8568.4|8577.2|8551.3|6
1623892200000|2021-06-17 01:10:00|8589.5|8552|8584.1|8546.6|8589.5|8557|8566.4|8544.8|1
1623892500000|2021-06-17 01:15:00|8583.9|8546.4|8568|8553|8585|8556.3|8564.7|8546.3|5
1623892800000|2021-06-17 01:20:00|8565.9|8550.9|8567.9|8530.4|8577.3|8550.9|8549.7|8525.5|6
1623893100000|2021-06-17 01:25:00|8557.2|8532.2|8561.3|8523.8|8567.9|8537.1|8545|8520.4|3
1623893400000|2021-06-17 01:30:00|8554.1|8529.1|8548.8|8523.8|8561.1|8530.5|8537.6|8511|15
1623893700000|2021-06-17 01:35:00|8559.1|8521.6|8562.5|8525|8567.4|8543.2|8549.3|8521.6|1
1623894000000|2021-06-17 01:40:00|8562.9|8525.4|8541.2|8526.2|8562.9|8539|8536.9|8521.4|4
1623894300000|2021-06-17 01:45:00|8540.9|8525.9|8545.3|8530.3|8545.8|8530.8|8537.9|8522.9|3
1623894600000|2021-06-17 01:50:00|8544.7|8529.7|8547.7|8532.7|8547.8|8532.8|8542.6|8527.6|1
1623894900000|2021-06-17 01:55:00|8547.3|8532.3|8547.8|8532.8|8547.8|8532.8|8544.5|8529.5|1
1623895200000|2021-06-17 02:00:00|8547.2|8532.2|8547.8|8532.8|8548|8533|8543.2|8528.2|4
1623895500000|2021-06-17 02:05:00|8547.5|8532.5|8552.9|8527.9|8552.9|8532.7|8546.8|8527.9|4
1623895800000|2021-06-17 02:10:00|8553.2|8528.2|8565.1|8540.1|8565.1|8544.6|8546.1|8523.6|4
1623896100000|2021-06-17 02:15:00|8559.8|8544.8|8555.4|8530.4|8570.6|8546.4|8555.1|8524|2
1623896400000|2021-06-17 02:20:00|8555.1|8530.1|8563.7|8526.2|8564.3|8531.6|8544.2|8526.2|0
1623896700000|2021-06-17 02:25:00|8563|8525.5|8552.9|8527.9|8563|8531.7|8542.4|8524.5|0
1623897300000|2021-06-17 02:35:00|8551.9|8526.9|8551.9|8526.9|8553.4|8536.8|8540.7|8525.7|8
1623897600000|2021-06-17 02:40:00|8546.4|8531.4|8546.4|8531.4|8546.9|8531.9|8546.4|8531.4|0
1623897900000|2021-06-17 02:45:00|8545.9|8530.9|8544.8|8529.8|8546.4|8531.4|8544.8|8529.8|1
1623898200000|2021-06-17 02:50:00|8544.7|8529.7|8545.2|8530.2|8545.2|8530.2|8544|8529|0
1623898500000|2021-06-17 02:55:00|8544.8|8529.8|8544.8|8529.8|8544.8|8529.8|8544.8|8529.8|0
1623899100000|2021-06-17 03:05:00|8544.3|8529.3|8544.3|8529.3|8544.3|8529.3|8544.3|8529.3|0
1623899400000|2021-06-17 03:10:00|8544.7|8529.7|8544|8529|8544.7|8529.7|8543.9|8528.9|1
1623900000000|2021-06-17 03:20:00|8544.5|8529.5|8546.7|8531.7|8546.7|8531.7|8544.5|8529.5|1
1623900300000|2021-06-17 03:25:00|8546.8|8531.8|8548.2|8533.2|8548.2|8533.2|8546.5|8531.5|1
1623900600000|2021-06-17 03:30:00|8548.3|8533.3|8548.7|8533.7|8548.7|8533.7|8548.2|8533.2|0
1623900900000|2021-06-17 03:35:00|8548.4|8533.4|8549.7|8534.7|8549.7|8534.7|8547.7|8532.7|0
1623901200000|2021-06-17 03:40:00|8547.8|8532.8|8549.7|8534.7|8549.7|8534.7|8547.8|8532.8|0
1623901500000|2021-06-17 03:45:00|8550.4|8535.4|8554|8539|8554|8539|8550.4|8535.4|2
1623901800000|2021-06-17 03:50:00|8556|8541|8564.5|8527|8564.9|8541|8552.4|8527|2
1623902100000|2021-06-17 03:55:00|8563|8525.5|8563|8525.5|8563|8525.5|8563|8525.5|0
1623902400000|2021-06-17 04:00:00|8555.8|8530.8|8551.1|8536.1|8555.8|8536.1|8551.1|8528.1|0
1623903000000|2021-06-17 04:10:00|8550|8535|8546.5|8531.5|8550|8535|8546.5|8531.5|4
1623903300000|2021-06-17 04:15:00|8548|8533|8548|8533|8548|8533|8548|8533|0
1623903900000|2021-06-17 04:25:00|8547.5|8532.5|8549.7|8524.7|8551|8532.5|8546.5|8524.3|0
1623904200000|2021-06-17 04:30:00|8550|8525|8550.5|8525.5|8550.5|8525.5|8550|8525|0
1623904500000|2021-06-17 04:35:00|8553|8538|8554|8539|8554|8539|8553|8538|0
1623904800000|2021-06-17 04:40:00|8560|8535|8553.9|8538.9|8565.5|8538.9|8553.6|8526.2|0
1623905100000|2021-06-17 04:45:00|8556.4|8541.4|8556.4|8541.4|8556.4|8541.4|8556.4|8541.4|0
1623905700000|2021-06-17 04:55:00|8556.7|8541.7|8567.2|8542.2|8570|8547.6|8556.7|8541.7|0
1623906000000|2021-06-17 05:00:00|8572.9|8535.4|8568.2|8553.2|8572.9|8553.2|8567.7|8535.4|1
1623906600000|2021-06-17 05:10:00|8567.7|8552.7|8566|8551|8567.7|8552.7|8566|8551|0
1623906900000|2021-06-17 05:15:00|8566.4|8551.4|8568.4|8553.4|8568.4|8553.4|8566.4|8551.4|0
1623907500000|2021-06-17 05:25:00|8568.2|8553.2|8558.4|8543.4|8578.2|8553.8|8557.8|8542.8|10
1623908100000|2021-06-17 05:35:00|8564.1|8539.1|8561.8|8524.3|8564.1|8539.1|8556.6|8524.3|9
1623908400000|2021-06-17 05:40:00|8554.8|8529.8|8553.1|8528.1|8554.8|8529.8|8553.1|8528.1|0
1623908700000|2021-06-17 05:45:00|8547.1|8532.1|8548.1|8533.1|8548.1|8533.1|8547.1|8532.1|1
1623909000000|2021-06-17 05:50:00|8548.6|8533.6|8547.1|8532.1|8548.6|8533.6|8547.1|8532.1|1
1623909600000|2021-06-17 06:00:00|8546.6|8531.6|8546.3|8531.3|8547.1|8532.1|8546.3|8531.3|1
1623909900000|2021-06-17 06:05:00|8546.6|8531.6|8547.8|8532.8|8547.8|8532.8|8546.3|8531.3|0
1623910200000|2021-06-17 06:10:00|8548.1|8533.1|8546.6|8531.6|8549|8534|8546.2|8531.2|0
1623910500000|2021-06-17 06:15:00|8544.7|8529.7|8543.7|8528.7|8544.7|8529.7|8543.7|8528.7|11
1623910800000|2021-06-17 06:20:00|8543.4|8528.4|8543.7|8528.7|8543.7|8528.7|8543.4|8528.4|3
1623911100000|2021-06-17 06:25:00|8544.7|8529.7|8543.4|8528.4|8545|8530|8543.4|8528.4|3
1623911400000|2021-06-17 06:30:00|8542.6|8527.6|8540.1|8525.1|8543.1|8528.1|8540.1|8525.1|3
1623911700000|2021-06-17 06:35:00|8539.4|8524.4|8539.4|8524.4|8539.4|8524.4|8539.4|8524.4|0
1623912000000|2021-06-17 06:40:00|8540.3|8525.3|8537.8|8522.8|8540.3|8525.3|8537.8|8522.8|0
1623912300000|2021-06-17 06:45:00|8537.6|8522.6|8537.8|8522.8|8537.8|8522.8|8536.5|8521.5|2
1623912600000|2021-06-17 06:50:00|8536.1|8521.1|8537.3|8522.3|8537.6|8522.6|8536.1|8521.1|0
1623912900000|2021-06-17 06:55:00|8537.5|8522.5|8533.6|8518.6|8537.8|8522.8|8532.1|8517.1|3
1623913200000|2021-06-17 07:00:00|8533.2|8518.2|8536.1|8521.1|8536.1|8521.1|8533.2|8518.2|2
1623913500000|2021-06-17 07:05:00|8535.2|8520.2|8534.2|8519.2|8535.2|8520.2|8534.2|8519.2|0
1623913800000|2021-06-17 07:10:00|8534.5|8519.5|8536.3|8521.3|8536.3|8521.3|8534.5|8519.5|1
1623914100000|2021-06-17 07:15:00|8535.4|8520.4|8533.4|8518.4|8535.4|8520.4|8533|8518|0
1623914400000|2021-06-17 07:20:00|8533.8|8518.8|8532.8|8517.8|8533.8|8518.8|8532.8|8517.8|2
1623914700000|2021-06-17 07:25:00|8532.4|8517.4|8531.3|8516.3|8533.1|8518.1|8531|8516|10
1623915000000|2021-06-17 07:30:00|8532|8517|8534.5|8519.5|8534.5|8519.5|8532|8517|1
1623915300000|2021-06-17 07:35:00|8534.4|8519.4|8534.4|8519.4|8534.7|8519.7|8534.2|8519.2|0
1623915600000|2021-06-17 07:40:00|8534.7|8519.7|8534.7|8519.7|8534.7|8519.7|8534.6|8519.6|0
1623915900000|2021-06-17 07:45:00|8534.4|8519.4|8531.9|8516.9|8534.4|8519.4|8530.9|8515.9|6
1623916200000|2021-06-17 07:50:00|8532.4|8517.4|8497.7|8482.7|8532.4|8517.4|8497|8482|97
1623916500000|2021-06-17 07:55:00|8497.5|8482.5|8505.5|8480.5|8507.3|8482.5|8496.1|8478.7|5
1623916800000|2021-06-17 08:00:00|8506|8481|8503.6|8488.6|8506|8490.8|8502|8480.5|31
1623917100000|2021-06-17 08:05:00|8503.9|8488.9|8507.5|8492.5|8513|8498|8503.6|8488.6|1
1623917400000|2021-06-17 08:10:00|8507.7|8492.7|8512.6|8497.6|8512.6|8497.6|8507.5|8492.5|5
1623918000000|2021-06-17 08:20:00|8512.3|8497.3|8512.3|8497.3|8514.8|8499.8|8511.8|8496.8|7
1623918300000|2021-06-17 08:25:00|8510.2|8495.2|8510.2|8495.2|8510.2|8495.2|8510.2|8495.2|0
1623918600000|2021-06-17 08:30:00|8512.3|8497.3|8502.9|8487.9|8512.3|8497.3|8502.9|8487.9|3
1623918900000|2021-06-17 08:35:00|8502.3|8487.3|8478.7|8463.7|8502.8|8487.8|8478.7|8463.7|102
1623919200000|2021-06-17 08:40:00|8478.6|8463.6|8475.9|8460.9|8478.6|8463.6|8475|8460|10
1623919500000|2021-06-17 08:45:00|8475.7|8460.7|8473.9|8458.9|8475.7|8460.7|8473.6|8458.6|1
1623919800000|2021-06-17 08:50:00|8473.8|8458.8|8464.9|8449.9|8474.3|8459.3|8463.8|8448.8|6
1623920100000|2021-06-17 08:55:00|8465.3|8450.3|8460.6|8445.6|8467.2|8450.3|8453.9|8438.9|32
1623920400000|2021-06-17 09:00:00|8461.6|8446.6|8467.6|8452.6|8467.6|8452.6|8460.1|8445.1|1
1623920700000|2021-06-17 09:05:00|8467.8|8452.8|8474.1|8459.1|8476.6|8459.1|8467.8|8449.2|0
1623921000000|2021-06-17 09:10:00|8474.5|8459.5|8471.7|8456.7|8475.1|8460.1|8471.7|8456.7|0
1623921300000|2021-06-17 09:15:00|8471.5|8456.5|8466.8|8451.8|8471.5|8456.5|8463.8|8448.8|0
1623921600000|2021-06-17 09:20:00|8466.9|8451.9|8486.8|8471.8|8486.8|8471.8|8466.9|8451.9|5
1623921900000|2021-06-17 09:25:00|8494.3|8469.3|8482.9|8467.9|8494.3|8470.2|8482.9|8463.1|6
1623922200000|2021-06-17 09:30:00|8486.4|8471.4|8496.7|8481.7|8500.6|8485.6|8483.1|8468.1|10
1623922500000|2021-06-17 09:35:00|8497.1|8482.1|8513.1|8498.1|8513.1|8498.1|8497.1|8482.1|3
1623922800000|2021-06-17 09:40:00|8512.8|8497.8|8506|8491|8513.5|8498.5|8506|8491|0
1623923100000|2021-06-17 09:45:00|8505.5|8490.5|8503.4|8488.4|8505.5|8490.5|8502.4|8487.4|2
1623923400000|2021-06-17 09:50:00|8502.9|8487.9|8500.2|8485.2|8509.7|8491.2|8500.2|8484.7|4
1623923700000|2021-06-17 09:55:00|8499.2|8484.2|8508.7|8483.7|8509.7|8485.2|8499.2|8481.1|4
1623924000000|2021-06-17 10:00:00|8508.9|8483.9|8512.7|8487.7|8512.7|8487.7|8499.9|8480.4|2
1623924300000|2021-06-17 10:05:00|8512.3|8487.3|8505|8490|8512.6|8493.3|8498.2|8481.5|8
1623924600000|2021-06-17 10:10:00|8506.4|8491.4|8510.7|8495.7|8513.1|8498.1|8505.7|8490.7|1
1623924900000|2021-06-17 10:15:00|8510.9|8495.9|8512.8|8497.8|8514.6|8498.7|8509.2|8489.6|4
1623925200000|2021-06-17 10:20:00|8511.7|8496.7|8507.5|8492.5|8511.7|8496.7|8507.5|8492.5|2
1623925500000|2021-06-17 10:25:00|8508.3|8493.3|8501.8|8486.8|8512.3|8493.3|8501.8|8485.8|1
1623925800000|2021-06-17 10:30:00|8501.5|8486.5|8507.9|8492.9|8520.1|8492.9|8500.8|8482.5|3
1623926100000|2021-06-17 10:35:00|8508.4|8493.4|8516.9|8501.9|8517|8502|8507|8492|11
1623926400000|2021-06-17 10:40:00|8517|8502|8521.5|8506.5|8531.6|8513.5|8508.4|8493.4|5
1623926700000|2021-06-17 10:45:00|8521.8|8506.8|8519.4|8504.4|8527.2|8508.2|8518.6|8502.2|4
1623927000000|2021-06-17 10:50:00|8518.6|8503.6|8502.2|8487.2|8518.6|8503.6|8502.2|8487.2|7
1623927300000|2021-06-17 10:55:00|8508.7|8493.7|8508.6|8493.6|8509.1|8494.1|8507.9|8492.9|1
1623927600000|2021-06-17 11:00:00|8509.4|8494.4|8509.5|8494.5|8509.9|8494.9|8508.3|8493.3|10
1623927900000|2021-06-17 11:05:00|8509.7|8494.7|8510.5|8495.5|8511.6|8496.6|8509.5|8494.5|0
1623928200000|2021-06-17 11:10:00|8510.8|8495.8|8511.8|8496.8|8512.3|8497.3|8510.5|8495.5|5
1623928500000|2021-06-17 11:15:00|8511.9|8496.9|8510.1|8495.1|8532.8|8509.5|8507.7|8492.7|1
1623928800000|2021-06-17 11:20:00|8510.4|8495.4|8509.1|8494.1|8516.5|8498.1|8509.1|8491.5|2
1623929100000|2021-06-17 11:25:00|8508.6|8493.6|8540.5|8515.5|8544.3|8526.1|8508.6|8493.6|3
1623929400000|2021-06-17 11:30:00|8535.6|8520.6|8527.7|8502.7|8537.5|8522.5|8512.6|8493.7|10
1623929700000|2021-06-17 11:35:00|8522.3|8507.3|8530.6|8515.6|8533.8|8515.6|8520.3|8505.3|11
1623930000000|2021-06-17 11:40:00|8530.8|8515.8|8533.4|8518.4|8534.3|8519.3|8530.8|8515.8|12
1623930300000|2021-06-17 11:45:00|8532.3|8517.3|8522.3|8507.3|8532.3|8517.3|8522.3|8507.3|3
1623930600000|2021-06-17 11:50:00|8522.8|8507.8|8529.4|8504.4|8537.3|8508.3|8521.5|8499.8|5
1623930900000|2021-06-17 11:55:00|8522.9|8507.9|8515.4|8490.4|8528.4|8507.9|8512.4|8490.4|4
1623931200000|2021-06-17 12:00:00|8515.2|8490.2|8504.8|8489.8|8515.2|8493.4|8493.1|8478.1|9
1623931500000|2021-06-17 12:05:00|8505.1|8490.1|8505|8490|8506|8491|8497.2|8482.2|7
1623931800000|2021-06-17 12:10:00|8504.8|8489.8|8493.7|8478.7|8504.8|8489.8|8487.8|8472.8|5
1623932100000|2021-06-17 12:15:00|8494.3|8479.3|8482.4|8467.4|8494.8|8479.8|8476.7|8461.7|8
1623932400000|2021-06-17 12:20:00|8481.9|8466.9|8463.5|8448.5|8485.3|8470.3|8455|8440|35
1623932700000|2021-06-17 12:25:00|8464.9|8449.9|8482.5|8445|8492.6|8469.9|8462|8444.8|21
1623933000000|2021-06-17 12:30:00|8482.3|8444.8|8491.2|8476.2|8491.7|8476.7|8472.5|8444.7|12
1623933300000|2021-06-17 12:35:00|8491|8476|8474.7|8459.7|8496.7|8481.7|8474.2|8459.2|5
1623933600000|2021-06-17 12:40:00|8476.7|8461.7|8449|8434|8476.9|8461.9|8449|8434|47
1623933900000|2021-06-17 12:45:00|8448.7|8433.7|8439.5|8424.5|8453|8438|8433.7|8418.7|89
1623934200000|2021-06-17 12:50:00|8439.7|8424.7|8438.7|8423.7|8445|8430|8437.5|8422.5|13
1623934500000|2021-06-17 12:55:00|8437.7|8422.7|8438.3|8423.3|8445.8|8430.8|8437.4|8422.4|102
1623934800000|2021-06-17 13:00:00|8439.8|8424.8|8437.5|8422.5|8443|8428|8435.6|8420.6|49
1623935100000|2021-06-17 13:05:00|8437.2|8422.2|8437.6|8422.6|8439|8424|8431.3|8416.3|53
1623935400000|2021-06-17 13:10:00|8436.6|8421.6|8445.3|8430.3|8452.8|8437.8|8432.5|8417.5|17
1623935700000|2021-06-17 13:15:00|8445.1|8430.1|8445.4|8430.4|8447.7|8432.7|8440.2|8425.2|36
1623936000000|2021-06-17 13:20:00|8444.9|8429.9|8449.6|8434.6|8451.4|8436.4|8438.7|8423.7|18
1623936300000|2021-06-17 13:25:00|8449.5|8434.5|8457|8442|8458.3|8443.3|8445|8430|32
1623936600000|2021-06-17 13:30:00|8456|8441|8465.6|8450.6|8468.2|8453.2|8446.2|8431.2|69
1623936900000|2021-06-17 13:35:00|8466.1|8451.1|8472.8|8457.8|8473.3|8458.3|8454|8438.2|75
1623937200000|2021-06-17 13:40:00|8472.3|8457.3|8469.4|8454.4|8476.6|8461.6|8462.2|8447.2|65
1623937500000|2021-06-17 13:45:00|8467.6|8452.6|8478|8463|8478.5|8463.5|8458.4|8443.4|51
1623937800000|2021-06-17 13:50:00|8477.2|8462.2|8471.5|8456.5|8480.2|8465.2|8465.8|8450.8|70
1623938100000|2021-06-17 13:55:00|8470|8455|8470|8455|8470.1|8455.1|8461.3|8446.3|29
1623938400000|2021-06-17 14:00:00|8469|8454|8475.1|8460.1|8480.4|8465.4|8465.5|8450.5|55
1623938700000|2021-06-17 14:05:00|8475.3|8460.3|8461|8446|8476.6|8461.6|8461|8446|46
1623939000000|2021-06-17 14:10:00|8461.5|8446.5|8458.7|8443.7|8461.5|8446.5|8451.7|8436.7|68
1623939300000|2021-06-17 14:15:00|8459|8444|8482|8467|8482|8467|8459|8444|67
1623939600000|2021-06-17 14:20:00|8483.4|8468.4|8478|8463|8497.7|8482.7|8478|8463|53
1623939900000|2021-06-17 14:25:00|8478.3|8463.3|8486.7|8471.7|8489.1|8474.1|8469.7|8454.7|53
1623940200000|2021-06-17 14:30:00|8490.7|8475.7|8476.5|8461.5|8493.7|8478.7|8462.6|8447.6|97
1623940500000|2021-06-17 14:35:00|8476.7|8461.7|8467.9|8452.9|8478.8|8463.8|8464.1|8449.1|55
1623940800000|2021-06-17 14:40:00|8468.4|8453.4|8463.9|8448.9|8473|8458|8463.4|8448.4|42
1623941100000|2021-06-17 14:45:00|8464|8449|8464.2|8449.2|8472.5|8457.5|8457.7|8442.7|37
1623941400000|2021-06-17 14:50:00|8464|8449|8487.3|8472.3|8487.8|8472.8|8456.8|8441.8|43
1623941700000|2021-06-17 14:55:00|8486.4|8471.4|8484.4|8469.4|8486.4|8471.4|8483.4|8468.4|49
1623942000000|2021-06-17 15:00:00|8484|8469|8479.7|8464.7|8484.4|8469.4|8479.7|8464.7|42
1623942300000|2021-06-17 15:05:00|8481.4|8466.4|8486.6|8471.6|8488.9|8473.9|8477.5|8462.5|33
1623942600000|2021-06-17 15:10:00|8487.1|8472.1|8478|8463|8487.5|8472.5|8476.7|8461.7|55
1623942900000|2021-06-17 15:15:00|8477.8|8462.8|8470.1|8455.1|8477.8|8462.8|8459|8444|76
1623943200000|2021-06-17 15:20:00|8469.5|8454.5|8462.7|8447.7|8469.5|8454.5|8462.7|8447.7|50
1623943500000|2021-06-17 15:25:00|8462.6|8447.6|8462.4|8447.4|8469|8451.3|8461.8|8442.3|45
1623943800000|2021-06-17 15:30:00|8461.9|8446.9|8461.1|8446.1|8466.2|8451.2|8461.1|8446.1|74
1623944100000|2021-06-17 15:35:00|8461.5|8446.5|8464.6|8449.6|8467.7|8452.7|8457.6|8442.6|95
1623944400000|2021-06-17 15:40:00|8464.8|8449.8|8460.1|8445.1|8464.8|8449.8|8456.5|8441.5|72
1623944700000|2021-06-17 15:45:00|8459.9|8444.9|8463.2|8448.2|8465.9|8450.9|8459.4|8444.4|103
1623945000000|2021-06-17 15:50:00|8463.4|8448.4|8453.7|8438.7|8466.4|8451.4|8453.7|8438.7|75
1623945300000|2021-06-17 15:55:00|8453.2|8438.2|8442.9|8427.9|8453.8|8438.8|8437.2|8422.2|65
1623945600000|2021-06-17 16:00:00|8442.4|8427.4|8440.4|8425.4|8449.5|8434.5|8437.5|8422.5|126
1623945900000|2021-06-17 16:05:00|8440.2|8425.2|8426.7|8411.7|8440.2|8425.2|8421.8|8406.8|199
1623946200000|2021-06-17 16:10:00|8427.9|8412.9|8424.7|8409.7|8430.8|8415.8|8424.3|8409.3|35
1623946500000|2021-06-17 16:15:00|8424.2|8409.2|8423.3|8408.3|8429.3|8414.3|8422.2|8407.2|49
1623946800000|2021-06-17 16:20:00|8424.3|8409.3|8421.4|8406.4|8427.3|8412.3|8421.4|8406.4|31
1623947100000|2021-06-17 16:25:00|8422.3|8407.3|8424.9|8409.9|8428.8|8413.8|8421.5|8406.5|55
1623947400000|2021-06-17 16:30:00|8424.4|8409.4|8425.4|8410.4|8425.4|8410.4|8420.2|8405.2|42
1623947700000|2021-06-17 16:35:00|8425.7|8410.7|8427.6|8412.6|8431.9|8416.9|8423.4|8408.4|36
1623948000000|2021-06-17 16:40:00|8427.8|8412.8|8426.1|8411.1|8431.9|8416.9|8423.7|8408.7|57
1623948300000|2021-06-17 16:45:00|8426.5|8411.5|8423.3|8408.3|8430.4|8415.4|8418.5|8403.5|66
1623948600000|2021-06-17 16:50:00|8421.3|8406.3|8417.3|8402.3|8422.6|8407.6|8417.3|8402.3|63
1623948900000|2021-06-17 16:55:00|8417.6|8402.6|8423.1|8408.1|8423.4|8408.4|8417.6|8402.6|101
1623949200000|2021-06-17 17:00:00|8422.7|8407.7|8418.4|8403.4|8423|8408|8417.9|8402.9|81
1623949500000|2021-06-17 17:05:00|8419.3|8404.3|8419.7|8404.7|8422.2|8407.2|8414.9|8399.9|55
1623949800000|2021-06-17 17:10:00|8419.5|8404.5|8414.1|8399.1|8419.5|8404.5|8413.2|8398.2|31
1623950100000|2021-06-17 17:15:00|8412.6|8397.6|8427.4|8412.4|8430.3|8415.3|8412.1|8397.1|71
1623950400000|2021-06-17 17:20:00|8428.8|8413.8|8424.8|8409.8|8430|8415|8423.9|8408.9|42
1623950700000|2021-06-17 17:25:00|8423.8|8408.8|8421.7|8406.7|8424.4|8409.4|8415.4|8400.4|204
1623951000000|2021-06-17 17:30:00|8421.8|8406.8|8379.6|8364.6|8423.3|8408.3|8375.9|8360.9|105
1623951300000|2021-06-17 17:35:00|8379.1|8364.1|8385.1|8370.1|8392.8|8377.8|8373.1|8358.1|86
1623951600000|2021-06-17 17:40:00|8384.6|8369.6|8370.6|8355.6|8385.1|8370.1|8363.8|8348.8|31
1623951900000|2021-06-17 17:45:00|8371.1|8356.1|8367|8352|8376.1|8361.1|8364.6|8349.6|47
1623952200000|2021-06-17 17:50:00|8366.8|8351.8|8358.2|8343.2|8371.9|8356.9|8353.7|8338.7|145
1623952500000|2021-06-17 17:55:00|8357.7|8342.7|8394.5|8379.5|8404.5|8389.5|8357.4|8342.4|78
1623952800000|2021-06-17 18:00:00|8391.7|8376.7|8410|8395|8418.2|8403.2|8373.2|8358.2|63
1623953100000|2021-06-17 18:05:00|8408.5|8393.5|8384.9|8369.9|8408.5|8393.5|8382|8367|49
1623953400000|2021-06-17 18:10:00|8384.6|8369.6|8406.9|8391.9|8447.6|8432.6|8383.2|8368.2|285
1623953700000|2021-06-17 18:15:00|8406.4|8391.4|8393.1|8378.1|8413.1|8397.5|8388.5|8373.5|23
1623978000000|2021-06-18 01:00:00|8423.5|8386|8479.5|8464.5|8479.5|8464.5|8423.5|8386|58
1623978300000|2021-06-18 01:05:00|8480.2|8465.2|8474.6|8459.6|8480.5|8465.5|8461.1|8441.8|33
1623978600000|2021-06-18 01:10:00|8474.9|8459.9|8467.8|8452.8|8474.9|8459.9|8461.2|8444.2|7
1623978900000|2021-06-18 01:15:00|8474.7|8449.7|8462.7|8437.7|8474.7|8454.5|8462.2|8437.2|0
1623979200000|2021-06-18 01:20:00|8454.5|8439.5|8468.4|8453.4|8468.4|8453.4|8454|8431.3|8
1623979500000|2021-06-18 01:25:00|8468.1|8453.1|8478.1|8463.1|8479.9|8463.1|8463.8|8448.8|9
1623979800000|2021-06-18 01:30:00|8479.4|8464.4|8480.6|8465.6|8481|8466|8475.2|8460.2|3
1623980100000|2021-06-18 01:35:00|8481.5|8466.5|8490.9|8475.9|8490.9|8475.9|8481.5|8466.5|12
1623980400000|2021-06-18 01:40:00|8490.5|8475.5|8496.4|8481.4|8497.7|8482.7|8482.6|8467.6|19
1623980700000|2021-06-18 01:45:00|8494.6|8479.6|8495.1|8480.1|8496.7|8481.7|8493.1|8478.1|13
1623981000000|2021-06-18 01:50:00|8498.8|8473.8|8489|8451.5|8498.8|8473.8|8484.7|8451.5|1
1623981300000|2021-06-18 01:55:00|8488.5|8451|8483.7|8468.7|8492|8469.2|8473|8447.5|0
1623981600000|2021-06-18 02:00:00|8483.8|8468.8|8478.8|8453.8|8489.4|8471.7|8470.6|8445.4|1
1623981900000|2021-06-18 02:05:00|8478.1|8453.1|8479.4|8464.4|8488.8|8464.4|8470.2|8445.7|0
1623982200000|2021-06-18 02:10:00|8480.1|8465.1|8480.2|8442.7|8481.1|8466.1|8473.1|8442.7|7
1623982500000|2021-06-18 02:15:00|8480.8|8443.3|8480.8|8455.8|8487|8455.8|8479.6|8443.3|4
1623982800000|2021-06-18 02:20:00|8481.1|8456.1|8480.8|8455.8|8481.1|8456.1|8480.8|8455.8|0
1623983100000|2021-06-18 02:25:00|8481.1|8456.1|8473.3|8458.3|8481.1|8459.4|8470.3|8452.5|2
1623983400000|2021-06-18 02:30:00|8473.4|8458.4|8478.6|8463.6|8478.6|8463.6|8473.4|8458.4|0
1623983700000|2021-06-18 02:35:00|8478.3|8463.3|8478.5|8463.5|8478.5|8463.5|8478.1|8463.1|0
1623984000000|2021-06-18 02:40:00|8478.1|8463.1|8478.3|8463.3|8478.6|8463.6|8478|8463|0
1623984300000|2021-06-18 02:45:00|8478|8463|8477.8|8462.8|8478|8463|8477.8|8462.8|0
1623984600000|2021-06-18 02:50:00|8477.7|8462.7|8478|8463|8478|8463|8476.6|8461.6|0
1623984900000|2021-06-18 02:55:00|8478.4|8463.4|8478.4|8463.4|8478.5|8463.5|8478.4|8463.4|1
1623985200000|2021-06-18 03:00:00|8478.1|8463.1|8482.4|8467.4|8483.4|8468.4|8478.1|8463.1|4
1623985500000|2021-06-18 03:05:00|8485.7|8460.7|8475.9|8460.9|8485.7|8460.9|8475.2|8454.5|0
1623985800000|2021-06-18 03:10:00|8476.6|8461.6|8476.6|8461.6|8476.6|8461.6|8476.3|8461.3|0
1623986100000|2021-06-18 03:15:00|8476.9|8461.9|8477.6|8462.6|8477.6|8462.6|8476.9|8461.9|0
1623986400000|2021-06-18 03:20:00|8477.8|8462.8|8479|8464|8479|8464|8477.8|8462.8|0
1623986700000|2021-06-18 03:25:00|8479.3|8464.3|8478.5|8463.5|8480|8465|8478.5|8463.5|1
1623987000000|2021-06-18 03:30:00|8478.1|8463.1|8478.8|8463.8|8478.8|8463.8|8477.6|8462.6|2
1623987300000|2021-06-18 03:35:00|8479|8464|8479.3|8464.3|8479.3|8464.3|8479|8464|0
1623988500000|2021-06-18 03:55:00|8479|8464|8482.1|8467.1|8482.1|8467.1|8479|8464|1
1623989100000|2021-06-18 04:05:00|8482.2|8467.2|8478|8463|8483.1|8468.1|8476.8|8461.8|2
1623989400000|2021-06-18 04:10:00|8477.6|8462.6|8477.6|8462.6|8477.6|8462.6|8477.6|8462.6|0
1623990000000|2021-06-18 04:20:00|8478|8463|8476.9|8461.9|8478|8463|8476.9|8461.9|0
1623990300000|2021-06-18 04:25:00|8475.5|8460.5|8468.3|8453.3|8475.5|8460.5|8468.3|8450.1|5
1623990600000|2021-06-18 04:30:00|8467.6|8452.6|8469.8|8454.8|8469.8|8454.8|8467.2|8452.2|0
1623990900000|2021-06-18 04:35:00|8473.4|8448.4|8470.3|8455.3|8474.9|8455.5|8470|8448.4|1
1623991200000|2021-06-18 04:40:00|8469.8|8454.8|8470.5|8455.5|8470.5|8455.5|8467.9|8452.9|8
1623991800000|2021-06-18 04:50:00|8470.4|8455.4|8470.4|8455.4|8470.4|8455.4|8470.4|8455.4|1
1623992100000|2021-06-18 04:55:00|8473.4|8458.4|8475.6|8460.6|8479.1|8464.1|8473.4|8458.4|1
1623992400000|2021-06-18 05:00:00|8475.2|8460.2|8475.3|8460.3|8475.3|8460.3|8475.2|8460.2|0
1623993000000|2021-06-18 05:10:00|8476.3|8461.3|8477.5|8462.5|8477.5|8462.5|8475.6|8460.6|0
1623993300000|2021-06-18 05:15:00|8478.5|8463.5|8478.2|8463.2|8478.5|8463.5|8478.2|8463.2|0
1623993600000|2021-06-18 05:20:00|8478|8463|8478|8463|8478.2|8463.2|8478|8463|0
1623993900000|2021-06-18 05:25:00|8478.5|8463.5|8488.8|8451.3|8489.5|8464|8476.5|8451.3|22
1623994200000|2021-06-18 05:30:00|8488.4|8450.9|8486.6|8449.1|8488.4|8450.9|8486.6|8449.1|0
1623994500000|2021-06-18 05:35:00|8480|8455|8480|8455|8480|8455|8480|8455|0
1623994800000|2021-06-18 05:40:00|8488.8|8451.3|8483.1|8458.1|8489.8|8459.6|8483.1|8450.2|1
1623995100000|2021-06-18 05:45:00|8477.5|8462.5|8480.6|8455.6|8480.6|8462.5|8471.1|8455.1|0
1623995400000|2021-06-18 05:50:00|8480.7|8455.7|8471.1|8456.1|8481.3|8461.6|8471.1|8454.1|0
1623995700000|2021-06-18 05:55:00|8471.2|8456.2|8468.7|8453.7|8471.2|8456.2|8468.7|8453.7|0
1623996000000|2021-06-18 06:00:00|8468.2|8453.2|8468.2|8453.2|8468.2|8453.2|8468.2|8453.2|0
1623996300000|2021-06-18 06:05:00|8469.7|8454.7|8470.2|8445.2|8470.2|8454.7|8464.5|8445.2|13
1623996600000|2021-06-18 06:10:00|8464.2|8449.2|8470.6|8445.6|8477.1|8449.2|8460.2|8439.6|0
1623996900000|2021-06-18 06:15:00|8471.6|8446.6|8471.6|8446.6|8471.6|8446.6|8471.6|8446.6|0
1623997200000|2021-06-18 06:20:00|8466.5|8451.5|8462.1|8447.1|8466.6|8451.6|8462.1|8447.1|0
1623997500000|2021-06-18 06:25:00|8461.7|8446.7|8454.3|8439.3|8465.6|8450.6|8454.3|8439.3|0
1623997800000|2021-06-18 06:30:00|8452.7|8437.7|8441.1|8426.1|8452.7|8437.7|8441.1|8426.1|4
1623998100000|2021-06-18 06:35:00|8440.6|8425.6|8436.8|8421.8|8441.1|8426.1|8436.1|8421.1|5
1623998400000|2021-06-18 06:40:00|8436.6|8421.6|8435.8|8420.8|8438.2|8423.2|8432.3|8417.3|4
1623998700000|2021-06-18 06:45:00|8435.7|8420.7|8431.7|8416.7|8435.7|8420.7|8429.7|8414.7|0
1623999000000|2021-06-18 06:50:00|8432.1|8417.1|8453.4|8428.4|8460.2|8428.8|8432.1|8417.1|1
1623999300000|2021-06-18 06:55:00|8447.4|8432.4|8446.9|8431.9|8447.4|8432.4|8446.9|8431.9|2
1623999600000|2021-06-18 07:00:00|8447.4|8432.4|8436.2|8421.2|8447.4|8432.4|8436.2|8421.2|0
1623999900000|2021-06-18 07:05:00|8441|8426|8439|8424|8449|8428.5|8436.2|8421.2|3
1624000200000|2021-06-18 07:10:00|8438.7|8423.7|8439.9|8424.9|8451.9|8435.9|8438.7|8423.7|39
1624000500000|2021-06-18 07:15:00|8438.5|8423.5|8454.3|8416.8|8457.7|8423.6|8437.1|8414.7|2
1624000800000|2021-06-18 07:20:00|8454.6|8417.1|8454.1|8416.6|8454.6|8421.9|8446.9|8416.6|0
1624001100000|2021-06-18 07:25:00|8454.3|8416.8|8455.2|8430.2|8460.9|8430.2|8448.7|8416.8|2
1624001400000|2021-06-18 07:30:00|8461.9|8424.4|8460.8|8435.8|8462.6|8437|8460.3|8424.4|1
1624001700000|2021-06-18 07:35:00|8460.4|8435.4|8467|8442|8469.4|8442|8459.4|8427.2|3
1624002000000|2021-06-18 07:40:00|8468.8|8443.8|8460.4|8445.4|8469.1|8446|8459.1|8441.3|7
1624002300000|2021-06-18 07:45:00|8460.5|8445.5|8472.2|8457.2|8472.2|8457.2|8458.8|8443.8|3
1624002600000|2021-06-18 07:50:00|8473.2|8458.2|8489.6|8474.6|8489.8|8474.8|8473.2|8458.2|20
1624002900000|2021-06-18 07:55:00|8487.8|8472.8|8491|8476|8499.5|8484.5|8487.5|8472.5|45
1624003200000|2021-06-18 08:00:00|8491.2|8476.2|8486|8471|8493.6|8478.6|8486|8471|1
1624003500000|2021-06-18 08:05:00|8486.1|8471.1|8491.1|8476.1|8493.9|8478.9|8485.6|8470.6|17
1624003800000|2021-06-18 08:10:00|8490.9|8475.9|8499.3|8484.3|8499.3|8484.3|8490.9|8475.9|0
1624004100000|2021-06-18 08:15:00|8499.7|8484.7|8513.7|8498.7|8514.5|8499.5|8499.7|8484.7|30
1624004400000|2021-06-18 08:20:00|8513.2|8498.2|8517.7|8502.7|8518.2|8503.2|8511.7|8496.7|30
1624004700000|2021-06-18 08:25:00|8516.8|8501.8|8510.1|8495.1|8516.8|8501.8|8499.6|8483.1|11
1624005000000|2021-06-18 08:30:00|8510.6|8495.6|8509.3|8494.3|8511.5|8496.5|8505.5|8490.5|1
1624005300000|2021-06-18 08:35:00|8509.7|8494.7|8514.7|8499.7|8514.7|8499.7|8509.7|8494.7|0
1624005600000|2021-06-18 08:40:00|8515|8500|8510.9|8495.9|8530.5|8515.5|8510.9|8495.9|37
1624005900000|2021-06-18 08:45:00|8511.4|8496.4|8520.9|8505.9|8520.9|8505.9|8507.4|8492.4|0
1624006200000|2021-06-18 08:50:00|8521.4|8506.4|8515.1|8500.1|8523.1|8508.1|8514.6|8499.6|0
1624006500000|2021-06-18 08:55:00|8515.6|8500.6|8514.9|8499.9|8517.8|8502.8|8514.6|8499.6|0
1624006800000|2021-06-18 09:00:00|8515.6|8500.6|8518.1|8503.1|8519|8504|8515.6|8500.6|0
1624007100000|2021-06-18 09:05:00|8518.5|8503.5|8521.4|8506.4|8521.4|8506.4|8518.5|8503.5|0
1624007400000|2021-06-18 09:10:00|8520.9|8505.9|8509.6|8494.6|8521.1|8506.1|8509.6|8494.6|2
1624007700000|2021-06-18 09:15:00|8509.1|8494.1|8512.6|8497.6|8515.1|8500.1|8509.1|8494.1|18
1624008000000|2021-06-18 09:20:00|8513.1|8498.1|8526.2|8511.2|8526.2|8511.2|8513.1|8498.1|3
1624008300000|2021-06-18 09:25:00|8526.7|8511.7|8523.6|8508.6|8531.7|8516.7|8522.1|8507.1|15
1624008600000|2021-06-18 09:30:00|8524.1|8509.1|8531.5|8516.5|8531.5|8516.5|8524.1|8509.1|2
1624008900000|2021-06-18 09:35:00|8527.1|8512.1|8528.6|8513.6|8532.2|8517.2|8524.2|8509.2|2
1624009200000|2021-06-18 09:40:00|8528.5|8513.5|8522.8|8507.8|8528.6|8513.6|8519.8|8504.8|0
1624009500000|2021-06-18 09:45:00|8522.6|8507.6|8520.3|8505.3|8522.6|8507.6|8518.8|8503.8|0
1624009800000|2021-06-18 09:50:00|8519.8|8504.8|8522.4|8507.4|8522.4|8507.4|8516.8|8501.8|0
1624010100000|2021-06-18 09:55:00|8527.9|8512.9|8521.4|8506.4|8530.1|8515.1|8521.4|8506.4|0
1624010400000|2021-06-18 10:00:00|8521|8506|8519.9|8504.9|8522.4|8507.4|8514.3|8499.3|1
1624010700000|2021-06-18 10:05:00|8519.8|8504.8|8509|8494|8519.8|8504.8|8508.4|8493.4|11
1624011000000|2021-06-18 10:10:00|8508.5|8493.5|8507.8|8492.8|8512.8|8493.8|8507.1|8486|0
1624011300000|2021-06-18 10:15:00|8507.3|8492.3|8503.8|8488.8|8507.8|8492.8|8503.8|8488.8|0
1624011600000|2021-06-18 10:20:00|8503.3|8488.3|8507.8|8492.8|8507.8|8492.8|8502.3|8487.3|0
1624011900000|2021-06-18 10:25:00|8507.7|8492.7|8519.3|8504.3|8519.3|8504.3|8505.3|8490.3|0
1624012200000|2021-06-18 10:30:00|8519.8|8504.8|8520.8|8505.8|8523.8|8508.8|8519.8|8504.8|0
1624012500000|2021-06-18 10:35:00|8520.7|8505.7|8530.9|8515.9|8531|8516|8520.7|8505.7|1
1624012800000|2021-06-18 10:40:00|8531.4|8516.4|8532.1|8517.1|8532.2|8517.2|8530.7|8515.7|4
1624013100000|2021-06-18 10:45:00|8530.5|8515.5|8528.1|8513.1|8530.5|8515.5|8524.8|8509.8|6
1624013400000|2021-06-18 10:50:00|8528.6|8513.6|8524.1|8509.1|8528.6|8513.6|8524.1|8509.1|1
1624013700000|2021-06-18 10:55:00|8524.6|8509.6|8528.6|8513.6|8528.6|8513.6|8522.2|8507.2|0
1624014000000|2021-06-18 11:00:00|8530.5|8515.5|8524.1|8509.1|8530.5|8515.5|8523.1|8508.1|6
1624014300000|2021-06-18 11:05:00|8522.6|8507.6|8524.1|8509.1|8526.2|8511.2|8522.6|8507.6|18
1624014600000|2021-06-18 11:10:00|8524.4|8509.4|8534.1|8519.1|8534.1|8519.1|8524.4|8509.4|4
1624014900000|2021-06-18 11:15:00|8533.7|8518.7|8516.8|8501.8|8534.4|8519.4|8516.4|8501.4|33
1624015200000|2021-06-18 11:20:00|8517.2|8502.2|8533.9|8518.9|8534.4|8519.4|8514.7|8499.7|5
1624015500000|2021-06-18 11:25:00|8533.4|8518.4|8536.9|8521.9|8540.3|8525.3|8529.4|8514.4|11
1624015800000|2021-06-18 11:30:00|8535|8520|8523.3|8508.3|8535.4|8520.4|8522.3|8507.3|0
1624016100000|2021-06-18 11:35:00|8523.4|8508.4|8531|8516|8532|8517|8522.2|8507.2|4
1624016400000|2021-06-18 11:40:00|8530.5|8515.5|8524|8509|8531|8516|8524|8509|0
1624016700000|2021-06-18 11:45:00|8523.5|8508.5|8516.9|8501.9|8523.5|8508.5|8513.9|8498.9|4
1624017000000|2021-06-18 11:50:00|8516.4|8501.4|8526.1|8511.1|8531.6|8511.9|8513.4|8498.4|36
1624017300000|2021-06-18 11:55:00|8531.6|8506.6|8531.9|8516.9|8531.9|8516.9|8526.8|8506.6|0
1624017600000|2021-06-18 12:00:00|8532.6|8517.6|8511.1|8496.1|8538.4|8523.4|8509.4|8494.4|10
1624017900000|2021-06-18 12:05:00|8509.2|8494.2|8498.3|8483.3|8510.7|8495.7|8491.8|8476.8|33
1624018200000|2021-06-18 12:10:00|8498.6|8483.6|8499.4|8484.4|8513.5|8494.9|8497.2|8482.2|34
1624018500000|2021-06-18 12:15:00|8498.9|8483.9|8496.1|8481.1|8507|8492|8491.4|8476.4|2
1624018800000|2021-06-18 12:20:00|8495.1|8480.1|8489.5|8474.5|8507.1|8492.1|8486|8471|8
1624019100000|2021-06-18 12:25:00|8488|8473|8486.8|8471.8|8489.2|8474.2|8478.2|8463.2|2
1624019400000|2021-06-18 12:30:00|8486.3|8471.3|8487.9|8472.9|8497.3|8482.3|8484.9|8469.9|8
1624019700000|2021-06-18 12:35:00|8488.2|8473.2|8507|8492|8512.2|8497.2|8487.7|8472.7|7
1624020000000|2021-06-18 12:40:00|8506.8|8491.8|8477.8|8462.8|8506.8|8491.8|8476.2|8461.2|5
1624020300000|2021-06-18 12:45:00|8477.9|8462.9|8489.6|8474.6|8489.6|8474.6|8473.9|8458.9|3
1624020600000|2021-06-18 12:50:00|8490.3|8475.3|8496.9|8481.9|8496.9|8481.9|8482.4|8467.4|4
1624020900000|2021-06-18 12:55:00|8496.7|8481.7|8491.5|8476.5|8496.9|8481.9|8490.5|8475.5|1
1624021200000|2021-06-18 13:00:00|8492.5|8477.5|8486.5|8471.5|8500.5|8485.5|8477.4|8462.4|3
1624021500000|2021-06-18 13:05:00|8486.3|8471.3|8489.3|8474.3|8501.8|8486.8|8485|8470|0
1624021800000|2021-06-18 13:10:00|8489.5|8474.5|8486.3|8471.3|8490.3|8475.3|8481.3|8466.3|2
1624022100000|2021-06-18 13:15:00|8486.2|8471.2|8478.9|8463.9|8492.3|8477.3|8475.8|8460.8|6
1624022400000|2021-06-18 13:20:00|8479.3|8464.3|8466.7|8451.7|8483.8|8468.8|8466|8451|7
1624022700000|2021-06-18 13:25:00|8466.8|8451.8|8466.8|8451.8|8475.7|8460.7|8466|8451|8
1624023000000|2021-06-18 13:30:00|8465.8|8450.8|8455.4|8440.4|8466.3|8451.3|8447.7|8432.7|68
1624023300000|2021-06-18 13:35:00|8455.3|8440.3|8470.8|8455.8|8471.8|8456.8|8448|8433|34
1624023600000|2021-06-18 13:40:00|8471.4|8456.4|8471.5|8456.5|8489.9|8469.6|8469.4|8452.4|20
1624023900000|2021-06-18 13:45:00|8472.5|8457.5|8476.8|8461.8|8483.1|8468.1|8472.5|8457.5|10
1624024200000|2021-06-18 13:50:00|8476.2|8461.2|8464.6|8449.6|8480.5|8465.5|8461.8|8446.8|22
1624024500000|2021-06-18 13:55:00|8464.1|8449.1|8461.9|8446.9|8474.2|8459.2|8461.7|8446.7|10
1624024800000|2021-06-18 14:00:00|8461.7|8446.7|8447|8432|8464.9|8449.9|8445|8430|24
1624025100000|2021-06-18 14:05:00|8446.9|8431.9|8458.5|8443.5|8458.7|8443.7|8446.4|8431.4|11
1624025400000|2021-06-18 14:10:00|8460|8445|8445.8|8430.8|8460|8445|8445.6|8430.6|13
1624025700000|2021-06-18 14:15:00|8445.6|8430.6|8454|8439|8457|8442|8444.3|8429.3|20
1624026000000|2021-06-18 14:20:00|8453.9|8438.9|8471.6|8456.6|8472.5|8457.5|8451.5|8436.5|39
1624026300000|2021-06-18 14:25:00|8472|8457|8472.7|8457.7|8479.2|8464.2|8462.7|8447.7|11
1624026600000|2021-06-18 14:30:00|8472.2|8457.2|8463.3|8448.3|8475.2|8460.2|8459.8|8444.8|20
1624026900000|2021-06-18 14:35:00|8463.8|8448.8|8478.5|8463.5|8482.2|8467.2|8463.8|8448.8|33
1624027200000|2021-06-18 14:40:00|8479|8464|8479.2|8464.2|8481.3|8466.3|8473.1|8458.1|25
1624027500000|2021-06-18 14:45:00|8479|8464|8494.5|8479.5|8494.5|8479.5|8478.1|8463.1|8
1624027800000|2021-06-18 14:50:00|8494.2|8479.2|8472.8|8457.8|8495|8480|8472.8|8457.8|15
1624028100000|2021-06-18 14:55:00|8472.6|8457.6|8459.8|8444.8|8473.6|8458.6|8454.2|8439.2|15
1624028400000|2021-06-18 15:00:00|8459.7|8444.7|8454.4|8439.4|8459.8|8444.8|8450.2|8435.2|14
1624028700000|2021-06-18 15:05:00|8454.7|8439.7|8468.6|8453.6|8472.7|8457.7|8452.4|8437.4|24
1624029000000|2021-06-18 15:10:00|8469.3|8454.3|8476.8|8461.8|8488.9|8473.9|8468.5|8453.5|19
1624029300000|2021-06-18 15:15:00|8475.3|8460.3|8482.9|8467.9|8485.4|8470.4|8468.3|8453.3|8
1624029600000|2021-06-18 15:20:00|8483.2|8468.2|8497.8|8482.8|8498.8|8483.8|8483.2|8468.2|29
1624029900000|2021-06-18 15:25:00|8497.3|8482.3|8493.8|8478.8|8502.2|8487.2|8490.3|8475.3|25
1624030200000|2021-06-18 15:30:00|8493.7|8478.7|8498.2|8483.2|8502.2|8487.2|8489.1|8474.1|43
1624030500000|2021-06-18 15:35:00|8498.3|8483.3|8505.7|8490.7|8506.7|8491.7|8496.2|8481.2|17
1624030800000|2021-06-18 15:40:00|8505.9|8490.9|8506.2|8491.2|8507.7|8492.7|8504.7|8489.7|46
1624031100000|2021-06-18 15:45:00|8506.6|8491.6|8501.7|8486.7|8507.7|8492.7|8501.2|8486.2|12
1624031400000|2021-06-18 15:50:00|8501.8|8486.8|8507.2|8492.2|8508.2|8493.2|8501.8|8486.8|29
1624031700000|2021-06-18 15:55:00|8508.2|8493.2|8528.6|8513.6|8528.6|8513.6|8508.2|8493.2|56
1624032000000|2021-06-18 16:00:00|8529.1|8514.1|8536.5|8521.5|8536.5|8521.5|8524.3|8509.3|45
1624032300000|2021-06-18 16:05:00|8536|8521|8542.1|8527.1|8548.2|8533.2|8533.9|8518.9|11
1624032600000|2021-06-18 16:10:00|8541.9|8526.9|8541.7|8526.7|8543.4|8528.4|8538.6|8523.6|27
1624032900000|2021-06-18 16:15:00|8543.1|8528.1|8530.1|8515.1|8545.8|8530.8|8527.2|8512.2|48
1624033200000|2021-06-18 16:20:00|8530.4|8515.4|8536.4|8521.4|8542.5|8527.5|8527.6|8512.6|46
1624033500000|2021-06-18 16:25:00|8537.4|8522.4|8542.6|8527.6|8543.2|8528.2|8530.7|8515.7|32
1624033800000|2021-06-18 16:30:00|8542.1|8527.1|8543|8528|8546|8531|8538.1|8523.1|19
1624034100000|2021-06-18 16:35:00|8542.7|8527.7|8548.3|8533.3|8549.1|8534.1|8540.2|8525.2|17
1624034400000|2021-06-18 16:40:00|8549.2|8534.2|8545|8530|8549.2|8534.2|8538.1|8523.1|18
1624034700000|2021-06-18 16:45:00|8546.5|8531.5|8542.6|8527.6|8546.5|8531.5|8536.5|8521.5|30
1624035000000|2021-06-18 16:50:00|8543.1|8528.1|8550.4|8535.4|8550.4|8535.4|8543.1|8528.1|27
1624035300000|2021-06-18 16:55:00|8550.3|8535.3|8559.1|8544.1|8561.6|8546.6|8550.3|8535.3|61
1624035600000|2021-06-18 17:00:00|8559.3|8544.3|8554.6|8539.6|8561|8546|8542.5|8527.5|43
1624035900000|2021-06-18 17:05:00|8554.8|8539.8|8521.4|8506.4|8557.6|8542.6|8520.2|8503|148
1624036200000|2021-06-18 17:10:00|8519.3|8504.3|8552.2|8537.2|8555.3|8540.3|8519|8504|36
1624036500000|2021-06-18 17:15:00|8552|8537|8549|8534|8552.2|8537.2|8542.2|8527.2|50
1624036800000|2021-06-18 17:20:00|8548.4|8533.4|8556.2|8531.2|8556.9|8538.9|8546|8530.7|37
1624037100000|2021-06-18 17:25:00|8556.1|8531.1|8542.6|8527.6|8556.7|8537.9|8540.9|8525.9|27
1624037400000|2021-06-18 17:30:00|8542.9|8527.9|8541.7|8526.7|8545.3|8530.3|8540.2|8525.2|25
1624037700000|2021-06-18 17:35:00|8541.3|8526.3|8540.7|8525.7|8541.3|8526.3|8530.7|8515.7|46
1624038000000|2021-06-18 17:40:00|8540.3|8525.3|8525.5|8510.5|8540.3|8525.3|8525.5|8510.5|105
1624038300000|2021-06-18 17:45:00|8523.8|8508.8|8533.5|8518.5|8533.5|8518.5|8519.6|8504.6|94
1624038600000|2021-06-18 17:50:00|8533.6|8518.6|8537.1|8522.1|8539.3|8524.3|8528|8513|60
1624038900000|2021-06-18 17:55:00|8537|8522|8543.5|8528.5|8549|8534|8531.8|8516.8|29
1624039200000|2021-06-18 18:00:00|8543.6|8528.6|8529.8|8514.8|8544.1|8529.1|8527.8|8512.8|32
1624039500000|2021-06-18 18:05:00|8529|8514|8524.6|8509.6|8529|8514|8515.4|8500.4|18
1624039800000|2021-06-18 18:10:00|8524.9|8509.9|8515.2|8500.2|8536.9|8521.9|8496.6|8481.6|247
1624040100000|2021-06-18 18:15:00|8515.5|8500.5|8498.8|8483.8|8515.5|8500.5|8496.5|8481.5|43
1624040400000|2021-06-18 18:20:00|8499.8|8484.8|8499.8|8484.8|8499.8|8484.8|8499.8|8484.8|0
1624237200000|2021-06-21 01:00:00|8501.7|8486.7|8474.8|8459.8|8501.7|8486.7|8474.7|8456.3|5
1624237500000|2021-06-21 01:05:00|8474.7|8459.7|8482.3|8467.3|8486.3|8471.3|8474.3|8459.3|0
1624237800000|2021-06-21 01:10:00|8483.3|8468.3|8503.2|8488.2|8503.2|8488.2|8483.3|8468.3|0
1624238100000|2021-06-21 01:15:00|8504.7|8489.7|8501.7|8486.7|8512.2|8493.7|8501.2|8486.2|0
1624238400000|2021-06-21 01:20:00|8501.2|8486.2|8508.7|8483.7|8508.7|8486.2|8499.2|8471.2|50
1624238700000|2021-06-21 01:25:00|8507.1|8482.1|8505|8480|8510.9|8483.3|8496.5|8468.1|0
1624239000000|2021-06-21 01:30:00|8505.3|8480.3|8491|8476|8505.7|8480.7|8490.6|8475.6|0
1624239300000|2021-06-21 01:35:00|8494.8|8469.8|8503.6|8466.1|8503.6|8469.8|8494.8|8466.1|8
1624239600000|2021-06-21 01:40:00|8487.9|8472.9|8484.1|8469.1|8503.6|8472.9|8484.1|8462.6|0
1624239900000|2021-06-21 01:45:00|8482.9|8467.9|8478.7|8463.7|8483.2|8468.2|8476.9|8461.9|2
1624240200000|2021-06-21 01:50:00|8479.5|8464.5|8477|8462|8479.5|8464.5|8477|8462|1
1624240500000|2021-06-21 01:55:00|8477.4|8462.4|8491.1|8466.1|8499.1|8476.7|8477.4|8459.4|5
1624240800000|2021-06-21 02:00:00|8491.5|8466.5|8494.7|8469.7|8494.7|8477.2|8491.5|8466.5|0
1624241100000|2021-06-21 02:05:00|8495.2|8470.2|8493.7|8468.7|8495.7|8479.2|8487.2|8467.6|0
1624241400000|2021-06-21 02:10:00|8488.4|8473.4|8495.7|8458.2|8499.4|8473.4|8487.2|8458.2|2
1624241700000|2021-06-21 02:15:00|8495.5|8458|8495.3|8457.8|8495.5|8458|8495|8457.5|0
1624242000000|2021-06-21 02:20:00|8485|8470|8495.8|8458.3|8497.8|8470|8485|8458.3|0
1624242300000|2021-06-21 02:25:00|8496.1|8458.6|8492.5|8455|8496.5|8462.5|8487.1|8455|21
1624242600000|2021-06-21 02:30:00|8486.5|8449|8487.8|8450.3|8488.8|8456.6|8471.6|8449|2
1624242900000|2021-06-21 02:35:00|8488.1|8450.6|8477.8|8452.8|8488.1|8458.9|8469.2|8449.8|50
1624243200000|2021-06-21 02:40:00|8477.9|8452.9|8478|8463|8487.6|8463|8477.7|8450.1|0
1624243500000|2021-06-21 02:45:00|8481.8|8466.8|8479.2|8464.2|8485|8470|8477.7|8462.7|0
1624244100000|2021-06-21 02:55:00|8479.5|8464.5|8479.5|8464.5|8479.5|8464.5|8479.5|8464.5|0
1624244400000|2021-06-21 03:00:00|8481|8466|8483.3|8468.3|8483.3|8468.3|8478.4|8463.4|0
1624244700000|2021-06-21 03:05:00|8483.9|8468.9|8484.7|8469.7|8484.7|8469.7|8483.9|8468.9|0
1624245000000|2021-06-21 03:10:00|8485.4|8470.4|8495|8480|8495|8480|8485.4|8470.4|10
1624245300000|2021-06-21 03:15:00|8493.2|8478.2|8493.2|8478.2|8493.2|8478.2|8493.2|8478.2|0
1624245600000|2021-06-21 03:20:00|8491.7|8476.7|8493.2|8478.2|8493.2|8478.2|8491.2|8476.2|0
1624245900000|2021-06-21 03:25:00|8494.7|8479.7|8494.3|8479.3|8494.7|8479.7|8494.3|8479.3|6
1624246200000|2021-06-21 03:30:00|8493.8|8478.8|8493.8|8478.8|8493.8|8478.8|8493.8|8478.8|0
1624246800000|2021-06-21 03:40:00|8494.9|8479.9|8494.6|8479.6|8494.9|8479.9|8494.6|8479.6|0
1624247100000|2021-06-21 03:45:00|8494.2|8479.2|8494.9|8479.9|8494.9|8479.9|8494.2|8479.2|0
1624247400000|2021-06-21 03:50:00|8495|8480|8494.6|8479.6|8495|8480|8494.6|8479.6|0
1624247700000|2021-06-21 03:55:00|8495|8480|8493.8|8478.8|8495|8480|8493.8|8478.8|0
1624248300000|2021-06-21 04:05:00|8494.2|8479.2|8494.6|8479.6|8494.6|8479.6|8494.2|8479.2|0
1624248900000|2021-06-21 04:15:00|||||||||2
1624249200000|2021-06-21 04:20:00|8496.1|8481.1|8493.6|8478.6|8496.6|8481.6|8493.6|8478.6|11
1624249500000|2021-06-21 04:25:00|8493.2|8478.2|8492.9|8477.9|8493.2|8478.2|8492.9|8477.9|0
1624252800000|2021-06-21 05:20:00|8490.1|8475.1|8490.1|8475.1|8490.1|8475.1|8490.1|8475.1|2
1624253100000|2021-06-21 05:25:00|8490.2|8475.2|8490.2|8475.2|8490.2|8475.2|8490.2|8475.2|0
1624253400000|2021-06-21 05:30:00|8492.9|8477.9|8488.3|8473.3|8492.9|8477.9|8488.3|8473.3|21
1624253700000|2021-06-21 05:35:00|8487.9|8472.9|8484.8|8469.8|8487.9|8472.9|8481.4|8466.4|0
1624254000000|2021-06-21 05:40:00|8484.4|8469.4|8484.4|8469.4|8484.4|8469.4|8484.4|8469.4|0
1624254300000|2021-06-21 05:45:00|8479.4|8464.4|8483.7|8468.7|8484|8469|8479.4|8464.4|0
1624254600000|2021-06-21 05:50:00|8484|8469|8477.7|8462.7|8484|8469|8477.7|8462.7|1
1624254900000|2021-06-21 05:55:00|8475.3|8460.3|8466.9|8451.9|8478.8|8460.3|8466.9|8451.2|1
1624255200000|2021-06-21 06:00:00|8467.3|8452.3|8468.9|8453.9|8473.3|8458.3|8466.9|8451.9|0
1624255500000|2021-06-21 06:05:00|8467.9|8452.9|8469.3|8454.3|8469.8|8454.8|8467.8|8452.8|1
1624255800000|2021-06-21 06:10:00|8469.4|8454.4|8466.4|8451.4|8469.8|8454.8|8466.4|8451.4|0
1624256100000|2021-06-21 06:15:00|8466.9|8451.9|8466.4|8451.4|8466.9|8451.9|8464.9|8449.9|0
1624256400000|2021-06-21 06:20:00|8466.7|8451.7|8460.8|8445.8|8469.9|8454.9|8460.8|8445.8|3
1624256700000|2021-06-21 06:25:00|8461.8|8446.8|8470.6|8445.6|8470.6|8450.1|8461.3|8444.8|0
1624257000000|2021-06-21 06:30:00|8471.6|8446.6|8471.8|8446.8|8471.9|8451.2|8465.4|8445.6|0
1624257300000|2021-06-21 06:35:00|8472|8447|8472.2|8447.2|8472.7|8447.7|8472|8447|0
1624257600000|2021-06-21 06:40:00|8472.1|8447.1|8472.3|8447.3|8472.7|8447.7|8471.7|8446.7|0
1624257900000|2021-06-21 06:45:00|8467|8452|8465|8450|8467|8452|8465|8450|0
1624258200000|2021-06-21 06:50:00|8463.3|8448.3|8463.8|8448.8|8463.8|8448.8|8463.3|8448.3|0
1624258500000|2021-06-21 06:55:00|8463.3|8448.3|8457.3|8442.3|8465.3|8449.1|8457.3|8439.5|11
1624258800000|2021-06-21 07:00:00|8457.4|8442.4|8456.6|8441.6|8457.7|8442.7|8456.2|8441.2|0
1624259100000|2021-06-21 07:05:00|8457.1|8442.1|8458|8443|8467.6|8446.5|8455.7|8440.7|4
1624259400000|2021-06-21 07:10:00|8458.4|8443.4|8460|8445|8460|8445|8457.1|8442.1|0
1624259700000|2021-06-21 07:15:00|8460.4|8445.4|8454.4|8439.4|8469|8445.5|8454|8439|1
1624260000000|2021-06-21 07:20:00|8454.5|8439.5|8452.9|8437.9|8454.9|8439.9|8449.4|8434.4|5
1624260300000|2021-06-21 07:25:00|8453.6|8438.6|8454|8439|8454|8439|8449.4|8434.4|2
1624260600000|2021-06-21 07:30:00|8454.4|8439.4|8458.5|8443.5|8459.2|8444.2|8454.4|8439.4|0
1624260900000|2021-06-21 07:35:00|8459.2|8444.2|8460|8445|8460|8445|8459.2|8444.2|0
1624261200000|2021-06-21 07:40:00|8459.6|8444.6|8463.6|8448.6|8465.3|8450.3|8459.6|8444.6|2
1624261500000|2021-06-21 07:45:00|8464.1|8449.1|8474.1|8459.1|8483.3|8459.1|8464.1|8444.4|0
1624261800000|2021-06-21 07:50:00|8474.3|8459.3|8472.6|8447.6|8475.9|8459.6|8470.6|8445.6|0
1624262100000|2021-06-21 07:55:00|8473.6|8448.6|8472.1|8447.1|8474.6|8455.1|8469.6|8446.6|0
1624262400000|2021-06-21 08:00:00|8472.6|8447.6|8472.4|8447.4|8473.1|8448.1|8471.9|8446.9|4
1624262700000|2021-06-21 08:05:00|8471.4|8446.4|8459.5|8444.5|8471.4|8450.4|8459.4|8444.4|0
1624263000000|2021-06-21 08:10:00|8461|8446|8463.7|8448.7|8466.7|8451.7|8461|8446|0
1624263300000|2021-06-21 08:15:00|8463.8|8448.8|8473.5|8458.5|8475|8458.7|8463.2|8448.2|0
1624263600000|2021-06-21 08:20:00|8473.7|8458.7|8471|8446|8475.3|8460.3|8468.7|8446|1
1624263900000|2021-06-21 08:25:00|8472|8447|8469.2|8454.2|8474|8454.2|8468.2|8447|6
1624264200000|2021-06-21 08:30:00|8468.7|8453.7|8464.2|8449.2|8471.2|8454.7|8463.3|8446.2|0
1624264500000|2021-06-21 08:35:00|8464|8449|8467.6|8452.6|8473.7|8456.2|8464|8447.3|0
1624264800000|2021-06-21 08:40:00|8472.4|8447.4|8467.6|8452.6|8472.4|8452.6|8467.2|8447.4|0
1624265100000|2021-06-21 08:45:00|8468.1|8453.1|8464.7|8449.7|8472.8|8453.1|8464.7|8447.1|0
1624265400000|2021-06-21 08:50:00|8464.2|8449.2|8464.2|8449.2|8464.7|8449.7|8460.3|8445.3|0
1624265700000|2021-06-21 08:55:00|8465.2|8450.2|8472.2|8457.2|8472.2|8457.2|8465.2|8450.2|0
1624266000000|2021-06-21 09:00:00|8471.7|8456.7|8466.7|8451.7|8472.2|8457.2|8466.7|8451.7|0
1624266300000|2021-06-21 09:05:00|8467.4|8452.4|8474.2|8459.2|8479.7|8461.6|8467.4|8452.4|0
1624266600000|2021-06-21 09:10:00|8474.7|8459.7|8479.9|8464.9|8479.9|8464.9|8474.7|8459.7|2
1624266900000|2021-06-21 09:15:00|8480.3|8465.3|8486.1|8471.1|8486.1|8471.1|8480.3|8465.3|0
1624267200000|2021-06-21 09:20:00|8485.7|8470.7|8470.8|8455.8|8486.1|8471.1|8470.8|8455.8|0
1624267500000|2021-06-21 09:25:00|8471|8456|8466.3|8451.3|8471.3|8456.3|8465.8|8450.8|1
1624267800000|2021-06-21 09:30:00|8466.6|8451.6|8457.2|8442.2|8467.2|8452.2|8455.8|8440.8|2
1624268100000|2021-06-21 09:35:00|8456.8|8441.8|8450.3|8435.3|8456.8|8441.8|8450|8435|39
1624268400000|2021-06-21 09:40:00|8450.5|8435.5|8459.3|8444.3|8459.3|8444.3|8450.5|8435.5|1
1624268700000|2021-06-21 09:45:00|8458.8|8443.8|8459.8|8444.8|8459.8|8444.8|8458.8|8443.8|0
1624269000000|2021-06-21 09:50:00|8458.3|8443.3|8459.8|8444.8|8460.8|8445.8|8458.3|8443.3|0
1624269300000|2021-06-21 09:55:00|8459.7|8444.7|8460.4|8445.4|8461.9|8446.9|8458.9|8443.9|2
1624269600000|2021-06-21 10:00:00|8460|8445|8461.4|8446.4|8461.4|8446.4|8460|8445|1
1624269900000|2021-06-21 10:05:00|8460.9|8445.9|8465.9|8450.9|8468.4|8453.4|8460.9|8445.9|0
1624270200000|2021-06-21 10:10:00|8466.1|8451.1|8465.9|8450.9|8469.4|8454.4|8465.9|8450.9|1
1624270500000|2021-06-21 10:15:00|8466|8451|8458.1|8443.1|8466.4|8451.4|8457.7|8442.7|0
1624270800000|2021-06-21 10:20:00|8457.1|8442.1|8450.7|8435.7|8457.1|8442.1|8450.7|8435.7|7
1624271100000|2021-06-21 10:25:00|8450.2|8435.2|8450.7|8435.7|8451.6|8436.6|8449.7|8434.7|12
1624271400000|2021-06-21 10:30:00|8449.5|8434.5|8453.9|8438.9|8456.5|8441.5|8448.9|8433.9|7
1624271700000|2021-06-21 10:35:00|8453.1|8438.1|8456.9|8441.9|8460.6|8445.6|8449|8434|0
1624272000000|2021-06-21 10:40:00|8456.8|8441.8|8453.5|8438.5|8456.8|8441.8|8452|8437|0
1624272300000|2021-06-21 10:45:00|8453.4|8438.4|8453|8438|8453.4|8438.4|8453|8438|0
1624272600000|2021-06-21 10:50:00|8452.9|8437.9|8468.4|8453.4|8468.4|8453.4|8452.5|8437.5|1
1624272900000|2021-06-21 10:55:00|8468.6|8453.6|8474.5|8459.5|8474.5|8459.5|8468.6|8453.6|5
1624273200000|2021-06-21 11:00:00|8474.4|8459.4|8470.3|8455.3|8475.9|8459.7|8464.8|8449.8|8
1624273500000|2021-06-21 11:05:00|8470.8|8455.8|8464.3|8449.3|8470.8|8455.8|8464.2|8449.2|0
1624273800000|2021-06-21 11:10:00|8463.8|8448.8|8463.9|8448.9|8466.3|8451.3|8463.8|8448.8|0
1624274100000|2021-06-21 11:15:00|8463.8|8448.8|8461|8446|8463.8|8448.8|8456.9|8441.9|0
1624274400000|2021-06-21 11:20:00|8461.2|8446.2|8457.2|8442.2|8463.4|8446.2|8455.2|8438.4|3
1624274700000|2021-06-21 11:25:00|8452|8437|8457.4|8442.4|8457.4|8442.4|8452|8437|0
1624275000000|2021-06-21 11:30:00|8457|8442|8452.9|8437.9|8457|8442|8452.9|8437.9|0
1624275300000|2021-06-21 11:35:00|8452.4|8437.4|8443.4|8428.4|8452.9|8437.9|8443.4|8428.4|12
1624275600000|2021-06-21 11:40:00|8443|8428|8441|8426|8443.5|8428.5|8438.5|8423.5|19
1624275900000|2021-06-21 11:45:00|8441.1|8426.1|8445.9|8430.9|8450.9|8435.9|8441.1|8426.1|18
1624276200000|2021-06-21 11:50:00|8445.4|8430.4|8456.4|8441.4|8457.4|8442.4|8445.4|8430.4|2
1624276500000|2021-06-21 11:55:00|8456|8441|8453.8|8438.8|8456.4|8441.4|8453.8|8438.8|1
1624276800000|2021-06-21 12:00:00|8454.3|8439.3|8445.7|8430.7|8466.2|8443.5|8445.5|8430.5|43
1624277100000|2021-06-21 12:05:00|8449.7|8434.7|8455.6|8440.6|8466.6|8451.6|8448|8433|1
1624277400000|2021-06-21 12:10:00|8455.1|8440.1|8445.2|8430.2|8455.1|8440.1|8436.3|8421.3|29
1624277700000|2021-06-21 12:15:00|8444.4|8429.4|8441.8|8426.8|8447.7|8432.7|8433.7|8418.7|0
1624278000000|2021-06-21 12:20:00|8442.2|8427.2|8433|8418|8446.2|8431.2|8433|8418|30
1624278300000|2021-06-21 12:25:00|8432.5|8417.5|8433.7|8418.7|8440.7|8424.1|8431|8415.7|15
1624278600000|2021-06-21 12:30:00|8433.6|8418.6|8432.8|8417.8|8437.5|8422.5|8431.7|8416.7|2
1624278900000|2021-06-21 12:35:00|8432.7|8417.7|8429.2|8414.2|8432.7|8417.7|8427.8|8412.8|5
1624279200000|2021-06-21 12:40:00|8429.6|8414.6|8430|8415|8430.5|8415.5|8427.4|8412.4|1
1624279500000|2021-06-21 12:45:00|8429.5|8414.5|8426.8|8411.8|8431.5|8416.5|8425|8410|77
1624279800000|2021-06-21 12:50:00|8426.3|8411.3|8419.8|8404.8|8426.3|8411.3|8419.8|8404.8|46
1624280100000|2021-06-21 12:55:00|8419.4|8404.4|8416|8401|8421.6|8406.6|8416|8401|2
1624280400000|2021-06-21 13:00:00|8416.5|8401.5|8422.8|8397.8|8423.3|8403.9|8415.5|8397.8|27
1624280700000|2021-06-21 13:05:00|8417.3|8402.3|8414.3|8399.3|8417.8|8402.8|8413.5|8398.5|5
1624281000000|2021-06-21 13:10:00|8413.4|8398.4|8419.9|8404.9|8422.6|8407.6|8410.6|8395.6|14
1624281300000|2021-06-21 13:15:00|8419.8|8404.8|8416.3|8401.3|8419.8|8404.8|8415.3|8400.3|0
1624281600000|2021-06-21 13:20:00|8419|8404|8423.6|8408.6|8425.4|8410.4|8419|8404|0
1624281900000|2021-06-21 13:25:00|8421.8|8406.8|8422.1|8407.1|8422.3|8407.3|8421.7|8406.7|5
1624282200000|2021-06-21 13:30:00|8422|8407|8416.1|8401.1|8423.8|8408.8|8408.6|8393.6|26
1624282500000|2021-06-21 13:35:00|8415.6|8400.6|8425.4|8410.4|8426|8411|8407|8392|26
1624282800000|2021-06-21 13:40:00|8424.9|8409.9|8435.7|8420.7|8439.5|8420.7|8421.9|8406.9|23
1624283100000|2021-06-21 13:45:00|8432.7|8417.7|8432.5|8417.5|8442.5|8427.5|8427.9|8412.9|75
1624283400000|2021-06-21 13:50:00|8430.5|8415.5|8419.9|8404.9|8431.4|8416.4|8417.1|8398.9|103
1624283700000|2021-06-21 13:55:00|8423.4|8408.4|8433.8|8418.8|8444|8429|8422.9|8407.9|67
1624284000000|2021-06-21 14:00:00|8433.3|8418.3|8455.2|8440.2|8459.1|8444.1|8433.2|8410.3|36
1624284300000|2021-06-21 14:05:00|8458.4|8443.4|8457.1|8442.1|8470.4|8455.4|8449.2|8434.2|19
1624284600000|2021-06-21 14:10:00|8457|8442|8444.5|8429.5|8459|8444|8439|8424|4340
1624284900000|2021-06-21 14:15:00|8445|8430|8455.5|8440.5|8458.6|8443.6|8437|8422|257
1624285200000|2021-06-21 14:20:00|8456.3|8441.3|8453.8|8438.8|8467.6|8452.6|8453.8|8438.8|117
1624285500000|2021-06-21 14:25:00|8454.2|8439.2|8479.1|8464.1|8485.5|8470.5|8453.8|8438.8|152
1624285800000|2021-06-21 14:30:00|8479.6|8464.6|8502|8487|8502|8487|8471.6|8456.6|213
1624286100000|2021-06-21 14:35:00|8501.5|8486.5|8495.6|8480.6|8505.2|8490.2|8491.2|8476.2|144
1624286400000|2021-06-21 14:40:00|8496.4|8481.4|8504.5|8489.5|8513.5|8498.5|8496.1|8481.1|269
1624286700000|2021-06-21 14:45:00|8504.4|8489.4|8491.6|8476.6|8506.3|8491.3|8491.6|8476.6|55
1624287000000|2021-06-21 14:50:00|8494.3|8479.3|8493.2|8478.2|8499.5|8484.5|8488.4|8473.4|83
1624287300000|2021-06-21 14:55:00|8494|8479|8472.8|8457.8|8497|8482|8471.3|8456.3|73
1624287600000|2021-06-21 15:00:00|8471.6|8456.6|8489.4|8474.4|8491.9|8476.9|8471|8456|58
1624287900000|2021-06-21 15:05:00|8489.3|8474.3|8501.7|8486.7|8503.1|8488.1|8487.4|8472.4|65
1624288200000|2021-06-21 15:10:00|8501.6|8486.6|8495|8480|8509.9|8494.9|8492.5|8477.5|120
1624288500000|2021-06-21 15:15:00|8495.6|8480.6|8499.7|8484.7|8499.8|8484.8|8488.9|8473.9|65
1624288800000|2021-06-21 15:20:00|8499.8|8484.8|8501.2|8486.2|8505.2|8490.2|8499.7|8484.7|41
1624289100000|2021-06-21 15:25:00|8500.4|8485.4|8499.7|8484.7|8503.7|8488.7|8491.4|8476.4|112
1624289400000|2021-06-21 15:30:00|8502.2|8487.2|8476.2|8461.2|8502.2|8487.2|8476.2|8461.2|111
1624289700000|2021-06-21 15:35:00|8479.8|8464.8|8478.5|8463.5|8483.8|8468.8|8471.5|8456.5|69
1624290000000|2021-06-21 15:40:00|8478.4|8463.4|8484.5|8469.5|8487.1|8472.1|8478|8463|61
1624290300000|2021-06-21 15:45:00|8484.8|8469.8|8503|8488|8503|8488|8484.8|8469.8|114
1624290600000|2021-06-21 15:50:00|8503.4|8488.4|8507.5|8492.5|8514.5|8499.5|8503.4|8488.4|187
1624290900000|2021-06-21 15:55:00|8509|8494|8505.5|8490.5|8514.5|8499.5|8505.5|8490.5|60
1624291200000|2021-06-21 16:00:00|8505|8490|8505|8490|8513.1|8498.1|8504|8489|46
1624291500000|2021-06-21 16:05:00|8505.8|8490.8|8513.5|8498.5|8516.7|8501.7|8504.8|8489.8|107
1624291800000|2021-06-21 16:10:00|8516.2|8501.2|8508.5|8493.5|8517.9|8502.9|8508.5|8493.5|72
1624292100000|2021-06-21 16:15:00|8508.9|8493.9|8505.5|8490.5|8508.9|8493.9|8502.5|8487.5|60
1624292400000|2021-06-21 16:20:00|8506|8491|8501|8486|8506.5|8491.5|8494.2|8479.2|38
1624292700000|2021-06-21 16:25:00|8501.1|8486.1|8504.4|8489.4|8507.4|8492.4|8500.4|8485.4|218
1624293000000|2021-06-21 16:30:00|8505.4|8490.4|8504.4|8489.4|8513.1|8498.1|8504.1|8489.1|53
1624293300000|2021-06-21 16:35:00|8504.3|8489.3|8507.1|8492.1|8510.5|8495.5|8500.8|8485.8|49
1624293600000|2021-06-21 16:40:00|8506.3|8491.3|8504.6|8489.6|8506.3|8491.3|8491.1|8476.1|60
1624293900000|2021-06-21 16:45:00|8505.1|8490.1|8504.2|8489.2|8506.6|8491.6|8498.1|8483.1|55
1624294200000|2021-06-21 16:50:00|8504.7|8489.7|8499.2|8484.2|8508.3|8493.3|8499.2|8484.2|41
1624294500000|2021-06-21 16:55:00|8498.8|8483.8|8504.7|8489.7|8510.2|8495.2|8498.7|8483.7|76
1624294800000|2021-06-21 17:00:00|8505.2|8490.2|8502.4|8487.4|8505.7|8490.7|8502.4|8487.4|30
1624295100000|2021-06-21 17:05:00|8502|8487|8503.9|8488.9|8506.2|8491.2|8501.4|8486.4|61
1624295400000|2021-06-21 17:10:00|8504.1|8489.1|8505.4|8490.4|8505.4|8490.4|8498.4|8483.4|36
1624295700000|2021-06-21 17:15:00|8505.6|8490.6|8510.8|8495.8|8513.3|8498.3|8505.6|8490.6|83
1624296000000|2021-06-21 17:20:00|8509.4|8494.4|8512.7|8497.7|8514.4|8499.4|8509.4|8494.4|87
1624296300000|2021-06-21 17:25:00|8514.7|8499.7|8510|8495|8514.7|8499.7|8505.3|8490.3|118
1624296600000|2021-06-21 17:30:00|8510.4|8495.4|8504.3|8489.3|8511|8496|8504.3|8489.3|54
1624296900000|2021-06-21 17:35:00|8504.1|8489.1|8504.1|8489.1|8506.2|8491.2|8499.7|8484.7|57
1624297200000|2021-06-21 17:40:00|8503.9|8488.9|8498|8483|8504.8|8489.8|8496|8481|57
1624297500000|2021-06-21 17:45:00|8497.8|8482.8|8501.2|8486.2|8510.3|8495.3|8497.2|8482.2|77
1624297800000|2021-06-21 17:50:00|8500.7|8485.7|8508.3|8493.3|8512.4|8497.4|8500.7|8485.7|125
1624298100000|2021-06-21 17:55:00|8508.4|8493.4|8509.8|8494.8|8510.3|8495.3|8505.3|8490.3|92
1624298400000|2021-06-21 18:00:00|8510.1|8495.1|8512.5|8497.5|8514.1|8499.1|8510.1|8495.1|92
1624298700000|2021-06-21 18:05:00|8512.8|8497.8|8513.6|8498.6|8517|8502|8507.6|8492.6|204
1624299000000|2021-06-21 18:10:00|8513.2|8498.2|8495.5|8480.5|8517.1|8502.1|8494.1|8479.1|587
1624299300000|2021-06-21 18:15:00|8494|8479|8487.7|8472.7|8496.7|8481.7|8485.3|8470.3|173
1624323600000|2021-06-22 01:00:00|8491.8|8476.8|8466.1|8451.1|8495.2|8476.8|8462.2|8447.2|55
1624323900000|2021-06-22 01:05:00|8465.7|8450.7|8483|8468|8483|8468|8465.7|8450.7|23
1624324200000|2021-06-22 01:10:00|8481.8|8466.8|8479.2|8464.2|8481.8|8466.8|8477.2|8462.2|5
1624324500000|2021-06-22 01:15:00|8479.6|8464.6|8490.5|8475.5|8491.5|8476.5|8479.6|8464.6|8
1624324800000|2021-06-22 01:20:00|8490.6|8475.6|8492.5|8477.5|8496.5|8481.5|8490|8475|9
1624325100000|2021-06-22 01:25:00|8493|8478|8484.5|8469.5|8495|8480|8484.5|8469.5|14
1624325400000|2021-06-22 01:30:00|8485.2|8470.2|8475|8460|8485.9|8470.9|8475|8460|15
1624325700000|2021-06-22 01:35:00|8474.6|8459.6|8479.5|8464.5|8479.5|8464.5|8472|8457|8
1624326300000|2021-06-22 01:45:00|8480.2|8465.2|8478.5|8463.5|8482.5|8467.5|8478.5|8463.5|3
1624326600000|2021-06-22 01:50:00|8478.3|8463.3|8466.6|8451.6|8478.3|8463.3|8466.4|8451.4|12
1624326900000|2021-06-22 01:55:00|8466.1|8451.1|8468.1|8453.1|8479.6|8458.6|8466.1|8451.1|19
1624327200000|2021-06-22 02:00:00|||||||||1
1624327500000|2021-06-22 02:05:00|8469.7|8454.7|8470.1|8455.1|8470.6|8455.6|8469.7|8454.7|0
1624328100000|2021-06-22 02:15:00|8470.2|8455.2|8470.2|8455.2|8470.2|8455.2|8470.2|8455.2|0
1624328400000|2021-06-22 02:20:00|8470.6|8455.6|8477.1|8462.1|8477.1|8462.1|8470.6|8455.6|15
1624328700000|2021-06-22 02:25:00|8477.5|8462.5|8480.6|8465.6|8480.6|8465.6|8477.5|8462.5|1
1624329000000|2021-06-22 02:30:00|8481.6|8466.6|8472.7|8457.7|8487.6|8472.6|8472.7|8457.7|76
1624329300000|2021-06-22 02:35:00|8472.6|8457.6|8468|8453|8476.1|8461.1|8467.6|8452.6|18
1624329600000|2021-06-22 02:40:00|8470.1|8455.1|8472.1|8457.1|8473.8|8458.8|8468.7|8453.7|17
1624329900000|2021-06-22 02:45:00|8472.8|8457.8|8472.4|8457.4|8473.8|8458.8|8472.4|8457.4|1
1624330200000|2021-06-22 02:50:00|8469.4|8454.4|8467.1|8452.1|8469.4|8454.4|8466.4|8451.4|9
1624330500000|2021-06-22 02:55:00|8466.4|8451.4|8464.1|8449.1|8466.4|8451.4|8464.1|8449.1|1
1624330800000|2021-06-22 03:00:00|8463.7|8448.7|8463.6|8448.6|8463.7|8448.7|8461.1|8446.1|8
1624331100000|2021-06-22 03:05:00|8463.2|8448.2|8463.1|8448.1|8463.6|8448.6|8463.1|8448.1|0
1624331400000|2021-06-22 03:10:00|||||||||2
1624331700000|2021-06-22 03:15:00|8463|8448|8468.1|8453.1|8468.1|8453.1|8462.6|8447.6|4
1624332000000|2021-06-22 03:20:00|8468.5|8453.5|8472.6|8457.6|8472.6|8457.6|8468.5|8453.5|1
1624332300000|2021-06-22 03:25:00|8473|8458|8476.8|8461.8|8476.9|8461.9|8473|8458|5
1624332600000|2021-06-22 03:30:00|8475.8|8460.8|8483.3|8468.3|8483.3|8468.3|8475.8|8460.8|12
1624332900000|2021-06-22 03:35:00|8484.1|8469.1|8489.3|8474.3|8489.3|8474.3|8484.1|8469.1|0
1624333200000|2021-06-22 03:40:00|8489.7|8474.7|8489.3|8474.3|8490.8|8475.8|8489.3|8474.3|0
1624334100000|2021-06-22 03:55:00|8489.2|8474.2|8489.7|8474.7|8489.7|8474.7|8488.8|8473.8|0
1624334400000|2021-06-22 04:00:00|8489.3|8474.3|8489.7|8474.7|8489.7|8474.7|8489.2|8474.2|0
1624334700000|2021-06-22 04:05:00|8489.6|8474.6|8492.2|8477.2|8492.2|8477.2|8489.2|8474.2|4
1624335000000|2021-06-22 04:10:00|8492|8477|8488.4|8473.4|8492|8477|8487.9|8472.9|4
1624335300000|2021-06-22 04:15:00|8488.8|8473.8|8489.4|8474.4|8489.4|8474.4|8488.4|8473.4|2
1624335600000|2021-06-22 04:20:00|8491.7|8476.7|8497.4|8482.4|8497.4|8482.4|8491.7|8476.7|22
1624335900000|2021-06-22 04:25:00|8498.4|8483.4|8518.3|8503.3|8518.3|8503.3|8498.4|8483.4|79
1624336200000|2021-06-22 04:30:00|8521.2|8506.2|8518.3|8503.3|8521.2|8506.2|8518.3|8503.3|20
1624336500000|2021-06-22 04:35:00|8518|8503|8513.3|8498.3|8518|8503|8513.3|8498.3|3
1624336800000|2021-06-22 04:40:00|8512.8|8497.8|8507.8|8492.8|8512.8|8497.8|8505.8|8490.8|3
1624337100000|2021-06-22 04:45:00|8505.9|8490.9|8499.8|8484.8|8505.9|8490.9|8499.8|8484.8|4
1624337400000|2021-06-22 04:50:00|8499.4|8484.4|8498.8|8483.8|8499.4|8484.4|8498.8|8483.8|2
1624337700000|2021-06-22 04:55:00|8498.7|8483.7|8496.3|8481.3|8498.7|8483.7|8496.3|8481.3|0
1624338900000|2021-06-22 05:15:00|8491.8|8476.8|8495.3|8470.3|8496.8|8476.8|8491.3|8470.3|4
1624339200000|2021-06-22 05:20:00|8502.4|8464.9|8503.3|8465.8|8503.3|8465.8|8502.4|8464.9|9
1624339500000|2021-06-22 05:25:00|8503.5|8466|8503.5|8466|8503.5|8466|8503.5|8466|0
1624339800000|2021-06-22 05:30:00|8497.6|8482.6|8505.5|8468|8505.5|8484.8|8497.2|8468|29
1624340100000|2021-06-22 05:35:00|8508.1|8470.6|8502.6|8477.6|8508.1|8478|8502|8470.6|0
1624340400000|2021-06-22 05:40:00|8502.7|8477.7|8503.6|8478.6|8503.6|8478.6|8502.7|8477.7|0
1624341300000|2021-06-22 05:55:00|8503.4|8478.4|8501.9|8476.9|8503.4|8478.4|8501.9|8476.9|0
1624341600000|2021-06-22 06:00:00|8502|8477|8502.4|8477.4|8502.4|8477.4|8502|8477|0
1624341900000|2021-06-22 06:05:00|8502.3|8477.3|8499.9|8484.9|8503.4|8484.9|8497.5|8476.5|0
1624342200000|2021-06-22 06:10:00|8501.5|8476.5|8501.5|8476.5|8502.9|8477.9|8501.5|8476.5|0
1624342500000|2021-06-22 06:15:00|8502|8477|8500.4|8485.4|8504.9|8485.4|8500.4|8476.5|0
1624342800000|2021-06-22 06:20:00|8503.4|8478.4|8501.9|8486.9|8504.4|8486.9|8500|8478.4|0
1624343100000|2021-06-22 06:25:00|8504.4|8479.4|8500.4|8485.4|8504.9|8485.4|8500.4|8478.9|0
1624343400000|2021-06-22 06:30:00|8505.3|8480.3|8503.9|8488.9|8508.2|8493.2|8500.9|8480.3|1
1624343700000|2021-06-22 06:35:00|8506.4|8491.4|8505.4|8490.4|8506.4|8491.4|8503.9|8488.9|0
1624344000000|2021-06-22 06:40:00|8503.9|8488.9|8503.8|8488.8|8505.3|8490.3|8503.8|8488.8|0
1624344300000|2021-06-22 06:45:00|8504.3|8489.3|8506.4|8491.4|8506.4|8491.4|8503.5|8488.5|3
1624344600000|2021-06-22 06:50:00|8505.3|8490.3|8502.7|8487.7|8507.5|8492.5|8502.7|8487.7|36
1624344900000|2021-06-22 06:55:00|8502.4|8487.4|8506.6|8481.6|8506.7|8487.9|8497.9|8479.4|9
1624345200000|2021-06-22 07:00:00|8506.1|8481.1|8497.7|8482.7|8506.6|8483.6|8497.7|8478.7|0
1624345500000|2021-06-22 07:05:00|8500.2|8475.2|8496.2|8471.2|8500.2|8479.2|8494.2|8471.2|0
1624345800000|2021-06-22 07:10:00|8496|8471|8494.8|8469.8|8496|8471|8492.8|8467.8|0
1624346100000|2021-06-22 07:15:00|8494.5|8469.5|8486.8|8471.8|8494.5|8472.6|8486.3|8467.8|2
1624346400000|2021-06-22 07:20:00|8486.9|8471.9|8508|8470.5|8508.5|8480.6|8486.9|8467|0
1624346700000|2021-06-22 07:25:00|8509|8471.5|8494.3|8469.3|8509.1|8472.3|8494.3|8464.9|0
1624347000000|2021-06-22 07:30:00|8494.2|8469.2|8504.5|8467|8504.5|8469.2|8492.8|8463.6|0
1624347300000|2021-06-22 07:35:00|8500.3|8475.3|8494.3|8469.3|8500.8|8475.8|8494.3|8469.3|0
1624347600000|2021-06-22 07:40:00|8493.8|8468.8|8486.3|8461.3|8493.8|8473.3|8483.7|8460.5|0
1624347900000|2021-06-22 07:45:00|8486.8|8461.8|8497.5|8460|8502|8471.8|8479.3|8458.9|0
1624348200000|2021-06-22 07:50:00|8491.4|8466.4|8491.6|8466.6|8495|8474.8|8487.3|8456.5|13
1624348500000|2021-06-22 07:55:00|8492|8467|8488.3|8463.3|8494.5|8467|8487|8456.2|0
1624348800000|2021-06-22 08:00:00|8488.4|8463.4|8483.1|8468.1|8489.6|8468.1|8482.7|8463.2|0
1624349100000|2021-06-22 08:05:00|8488.6|8463.6|8495|8470|8500.2|8472|8483.1|8461.7|0
1624349400000|2021-06-22 08:10:00|8489.5|8474.5|8475.5|8450.5|8491|8474.5|8471|8450.5|3
1624349700000|2021-06-22 08:15:00|8475|8450|8489.3|8451.8|8489.3|8456.1|8467.8|8446.4|0
1624350000000|2021-06-22 08:20:00|8482.6|8457.6|8479.7|8454.7|8482.6|8464.1|8474.1|8454.7|1
1624350300000|2021-06-22 08:25:00|8479.2|8454.2|8474.7|8449.7|8483.1|8463.7|8471.2|8449.7|0
1624350600000|2021-06-22 08:30:00|8474.6|8449.6|8468.2|8453.2|8475.2|8454.6|8468.2|8449.2|0
1624350900000|2021-06-22 08:35:00|8467.7|8452.7|8477.5|8462.5|8478|8463|8461.8|8446.8|26
1624351200000|2021-06-22 08:40:00|8477.9|8462.9|8468.4|8453.4|8478.6|8462.9|8467.2|8450.5|14
1624351500000|2021-06-22 08:45:00|8468.3|8453.3|8467.9|8452.9|8469.4|8454.4|8463.4|8448.4|0
1624351800000|2021-06-22 08:50:00|8468|8453|8470.9|8455.9|8470.9|8455.9|8467.4|8452.4|0
1624352100000|2021-06-22 08:55:00|8470.7|8455.7|8472.4|8457.4|8472.4|8457.4|8468.4|8453.4|0
1624352400000|2021-06-22 09:00:00|8478.8|8453.8|8482.1|8467.1|8486.4|8467.6|8474.4|8453.8|3
1624352700000|2021-06-22 09:05:00|8482|8467|8485.1|8470.1|8486.6|8471.6|8480.1|8465.1|1
1624353000000|2021-06-22 09:10:00|8484.5|8469.5|8490.6|8475.6|8492.1|8477.1|8483.4|8468.4|15
1624353300000|2021-06-22 09:15:00|8490.5|8475.5|8496.6|8481.6|8506.6|8485.1|8490.1|8475.1|0
1624353600000|2021-06-22 09:20:00|8496.1|8481.1|8484.6|8469.6|8496.6|8481.6|8484.6|8469.6|3
1624353900000|2021-06-22 09:25:00|8484.5|8469.5|8481.6|8466.6|8484.5|8469.5|8481.1|8466.1|0
1624354200000|2021-06-22 09:30:00|8481.1|8466.1|8470.4|8455.4|8481.1|8466.1|8470.4|8455.4|10
1624354500000|2021-06-22 09:35:00|8471.1|8456.1|8467.8|8452.8|8471.1|8456.1|8467.8|8452.8|1
1624354800000|2021-06-22 09:40:00|8467.3|8452.3|8477.9|8462.9|8480.9|8463.8|8466.9|8451.9|2
1624355100000|2021-06-22 09:45:00|8478.1|8463.1|8492.7|8477.7|8492.7|8477.7|8477.1|8462.1|3
1624355400000|2021-06-22 09:50:00|8493.6|8478.6|8486.9|8471.9|8493.6|8478.6|8485.8|8470.8|0
1624355700000|2021-06-22 09:55:00|8487.1|8472.1|8483.7|8468.7|8487.3|8472.3|8483.7|8468.7|0
1624356000000|2021-06-22 10:00:00|8483.6|8468.6|8486.4|8471.4|8486.9|8471.9|8482.7|8467.7|1
1624356300000|2021-06-22 10:05:00|8486.9|8471.9|8470|8455|8487.4|8472.4|8468.6|8453.6|14
1624356600000|2021-06-22 10:10:00|8471.2|8456.2|8464.5|8449.5|8471.7|8456.7|8464.5|8449.5|20
1624356900000|2021-06-22 10:15:00|8464|8449|8472.2|8447.2|8473.6|8454.5|8463|8447.2|38
1624357200000|2021-06-22 10:20:00|8467|8452|8466.6|8451.6|8467|8452|8464.8|8449.8|8
1624357500000|2021-06-22 10:25:00|8466.1|8451.1|8469.5|8454.5|8469.5|8454.5|8466.1|8451.1|1
1624357800000|2021-06-22 10:30:00|8473.5|8458.5|8475.5|8460.5|8475.5|8460.5|8473.5|8458.5|0
1624358100000|2021-06-22 10:35:00|8475.7|8460.7|8470.8|8455.8|8490.4|8474.6|8469.6|8451.6|17
1624358400000|2021-06-22 10:40:00|8471.3|8456.3|8476.5|8451.5|8477.3|8456.3|8470.9|8451.5|0
1624358700000|2021-06-22 10:45:00|8477|8452|8469.5|8454.5|8485.2|8456.1|8462.2|8442.9|12
1624359000000|2021-06-22 10:50:00|8470|8455|8470.4|8455.4|8470.4|8455.4|8470|8455|0
1624359300000|2021-06-22 10:55:00|8470.5|8455.5|8471.9|8456.9|8471.9|8456.9|8470.5|8455.5|0
1624359600000|2021-06-22 11:00:00|8472.4|8457.4|8470.7|8445.7|8477.6|8457.4|8470.7|8440.1|2
1624359900000|2021-06-22 11:05:00|8466.2|8451.2|8469.2|8454.2|8472.7|8454.2|8466.2|8445.2|0
1624360200000|2021-06-22 11:10:00|8470.1|8455.1|8475.8|8450.8|8477.1|8457.3|8470.1|8450.3|15
1624360500000|2021-06-22 11:15:00|8475.7|8450.7|8476.2|8451.2|8476.2|8451.2|8475.7|8450.7|0
1624360800000|2021-06-22 11:20:00|8478.7|8453.7|8476.7|8461.7|8478.7|8461.7|8473.8|8453.7|0
1624361100000|2021-06-22 11:25:00|8476.9|8461.9|8495.8|8470.8|8495.8|8472.8|8476.9|8461.9|1
1624361400000|2021-06-22 11:30:00|8502.6|8465.1|8502.8|8487.8|8509.7|8494.7|8502.3|8465.1|0
1624361700000|2021-06-22 11:35:00|8503.5|8488.5|8503.1|8488.1|8507.5|8489.7|8502.6|8482.1|0
1624362000000|2021-06-22 11:40:00|8507.9|8482.9|8500.9|8475.9|8507.9|8486.4|8500.9|8475.9|0
1624362300000|2021-06-22 11:45:00|8498.4|8483.4|8501.9|8476.9|8501.9|8483.4|8496.7|8476.9|0
1624362600000|2021-06-22 11:50:00|8497.1|8482.1|8503.4|8488.4|8503.4|8488.4|8497.1|8482.1|2
1624362900000|2021-06-22 11:55:00|8504.4|8489.4|8506.5|8491.5|8506.7|8491.7|8504.4|8489.4|11
1624363200000|2021-06-22 12:00:00|8504.9|8489.9|8495.6|8480.6|8504.9|8489.9|8489.5|8474.5|0
1624363500000|2021-06-22 12:05:00|8496.9|8481.9|8495.7|8480.7|8504.2|8489.2|8495.7|8480.7|1
1624363800000|2021-06-22 12:10:00|8496.1|8481.1|8495.6|8480.6|8498.2|8483.2|8487.4|8472.4|1
1624364100000|2021-06-22 12:15:00|8495.4|8480.4|8503.2|8488.2|8504.1|8489.1|8494.6|8479.6|0
1624364400000|2021-06-22 12:20:00|8504.2|8489.2|8500|8485|8504.2|8489.2|8498|8483|0
1624364700000|2021-06-22 12:25:00|8500.9|8485.9|8486.5|8471.5|8504.6|8489.6|8486.5|8471.5|3
1624365000000|2021-06-22 12:30:00|8489.9|8474.9|8484.6|8469.6|8490.3|8475.3|8484.6|8469.6|0
1624365300000|2021-06-22 12:35:00|8484.2|8469.2|8489.7|8474.7|8489.9|8474.9|8479.4|8464.4|2
1624365600000|2021-06-22 12:40:00|8488.6|8473.6|8490.5|8475.5|8495.4|8480.4|8484.5|8469.5|5
1624365900000|2021-06-22 12:45:00|8491|8476|8491.9|8476.9|8491.9|8476.9|8487.4|8472.4|9
1624366200000|2021-06-22 12:50:00|8491.7|8476.7|8497.3|8482.3|8498.8|8483.8|8491|8476|16
1624366500000|2021-06-22 12:55:00|8497.6|8482.6|8503.3|8488.3|8503.3|8488.3|8497.6|8482.6|3
1624366800000|2021-06-22 13:00:00|8503|8488|8505.9|8490.9|8508.3|8493.3|8501.6|8486.6|29
1624367100000|2021-06-22 13:05:00|8505.7|8490.7|8514.3|8499.3|8514.8|8499.8|8505.7|8490.7|14
1624367400000|2021-06-22 13:10:00|8514.7|8499.7|8504.1|8489.1|8515.7|8500.7|8504.1|8489.1|10
1624367700000|2021-06-22 13:15:00|8504.4|8489.4|8510.7|8495.7|8513.7|8498.7|8501.7|8486.7|3
1624368000000|2021-06-22 13:20:00|8514.2|8499.2|8512.8|8497.8|8514.2|8499.2|8506.2|8491.2|4
1624368300000|2021-06-22 13:25:00|8512.7|8497.7|8511.3|8496.3|8514.8|8499.8|8509.8|8494.8|13
1624368600000|2021-06-22 13:30:00|8510.8|8495.8|8508.4|8493.4|8514.3|8499.3|8498|8483|25
1624368900000|2021-06-22 13:35:00|8509.9|8494.9|8508.9|8493.9|8515|8500|8504.9|8489.9|1
1624369200000|2021-06-22 13:40:00|8508.4|8493.4|8503.9|8488.9|8509.3|8494.3|8495.4|8480.4|57
1624369500000|2021-06-22 13:45:00|8502.9|8487.9|8500.2|8485.2|8502.9|8487.9|8495.9|8480.9|14
1624369800000|2021-06-22 13:50:00|8501|8486|8511|8496|8516|8501|8500.7|8485.7|29
1624370100000|2021-06-22 13:55:00|8510.5|8495.5|8514.9|8499.9|8516.9|8501.9|8506.5|8491.5|10
1624370400000|2021-06-22 14:00:00|8514.4|8499.4|8518.2|8503.2|8518.3|8503.3|8508.7|8493.7|35
1624370700000|2021-06-22 14:05:00|8517.9|8502.9|8518.3|8503.3|8524.2|8509.2|8514.9|8499.9|108
1624371000000|2021-06-22 14:10:00|8518.8|8503.8|8522.2|8507.2|8522.7|8507.7|8513|8498|12
1624371300000|2021-06-22 14:15:00|8522.3|8507.3|8531.7|8516.7|8535.7|8520.7|8521.2|8506.2|68
1624371600000|2021-06-22 14:20:00|8531.2|8516.2|8536.1|8521.1|8537.2|8522.2|8531.2|8516.2|30
1624371900000|2021-06-22 14:25:00|8535.6|8520.6|8535.3|8520.3|8538.6|8523.6|8529.7|8514.7|37
1624372200000|2021-06-22 14:30:00|8535.7|8520.7|8561.3|8546.3|8562.7|8547.7|8535.2|8520.2|83
1624372500000|2021-06-22 14:35:00|8561.7|8546.7|8567.5|8552.5|8567.7|8552.7|8561.7|8546.7|26
1624372800000|2021-06-22 14:40:00|8568|8553|8574.7|8559.7|8592|8577|8567.5|8552.5|72
1624373100000|2021-06-22 14:45:00|8574.2|8559.2|8576.6|8561.6|8576.7|8561.7|8565.3|8550.3|29
1624373400000|2021-06-22 14:50:00|8576.5|8561.5|8578.6|8563.6|8584.6|8569.6|8574.3|8559.3|38
1624373700000|2021-06-22 14:55:00|8578.1|8563.1|8580.7|8565.7|8585.6|8570.6|8577.3|8562.3|17
1624374000000|2021-06-22 15:00:00|8581.2|8566.2|8572.6|8557.6|8583.6|8568.6|8572.3|8557.3|16
1624374300000|2021-06-22 15:05:00|8574.6|8559.6|8565.5|8550.5|8575.1|8560.1|8561.6|8546.6|47
1624374600000|2021-06-22 15:10:00|8565.1|8550.1|8559.7|8544.7|8571.7|8556.7|8559.7|8544.7|29
1624374900000|2021-06-22 15:15:00|8559.2|8544.2|8549.2|8534.2|8559.7|8544.7|8544.2|8529.2|11
1624375200000|2021-06-22 15:20:00|8549.3|8534.3|8562.7|8547.7|8562.7|8547.7|8545.2|8530.2|20
1624375500000|2021-06-22 15:25:00|8562.9|8547.9|8558.7|8543.7|8564.2|8549.2|8553.2|8538.2|14
1624375800000|2021-06-22 15:30:00|8559.2|8544.2|8559|8544|8569.2|8554.2|8558.2|8543.2|13
1624376100000|2021-06-22 15:35:00|8558.2|8543.2|8555|8540|8560.7|8545.7|8549.5|8534.5|8
1624376400000|2021-06-22 15:40:00|8555.5|8540.5|8559.2|8544.2|8563.7|8548.7|8547|8532|23
1624376700000|2021-06-22 15:45:00|8558.8|8543.8|8568.1|8553.1|8569.6|8554.6|8554.1|8539.1|40
1624377000000|2021-06-22 15:50:00|8568.6|8553.6|8554.4|8539.4|8569.1|8554.1|8554.4|8539.4|12
1624377300000|2021-06-22 15:55:00|8557.9|8542.9|8554.8|8539.8|8565.3|8550.3|8554.8|8539.8|25
1624377600000|2021-06-22 16:00:00|8554.4|8539.4|8561|8546|8564|8549|8553.9|8538.9|9
1624377900000|2021-06-22 16:05:00|8560.8|8545.8|8567.8|8552.8|8574.6|8553|8555.5|8536|21
1624378200000|2021-06-22 16:10:00|8567.5|8552.5|8557.6|8542.6|8567.5|8552.5|8553.4|8538.4|29
1624378500000|2021-06-22 16:15:00|8556.6|8541.6|8554.5|8539.5|8558|8543|8548.5|8533.5|11
1624378800000|2021-06-22 16:20:00|8554.7|8539.7|8560|8545|8560.4|8545.4|8545.5|8530.5|13
1624379100000|2021-06-22 16:25:00|8560.4|8545.4|8560.4|8545.4|8562.5|8547.5|8554|8539|11
1624379400000|2021-06-22 16:30:00|8560.5|8545.5|8563.5|8548.5|8564.5|8549.5|8555|8540|11
1624379700000|2021-06-22 16:35:00|8563|8548|8570.1|8555.1|8570.6|8555.6|8560|8545|14
1624380000000|2021-06-22 16:40:00|8570.6|8555.6|8569.2|8554.2|8572.1|8557.1|8560.6|8545.6|14
1624380300000|2021-06-22 16:45:00|8568.4|8553.4|8572.2|8557.2|8572.2|8557.2|8565.2|8550.2|17
1624380600000|2021-06-22 16:50:00|8571.8|8556.8|8569.7|8554.7|8571.8|8556.8|8563.2|8548.2|13
1624380900000|2021-06-22 16:55:00|8569.2|8554.2|8567.7|8552.7|8569.2|8554.2|8562.1|8547.1|39
1624381200000|2021-06-22 17:00:00|8568.2|8553.2|8562.3|8547.3|8569.5|8554.5|8558.3|8543.3|7
1624381500000|2021-06-22 17:05:00|8561.6|8546.6|8558.3|8543.3|8561.6|8546.6|8551.3|8536.3|23
1624381800000|2021-06-22 17:10:00|8557.9|8542.9|8553.8|8538.8|8564.3|8549.3|8553.8|8538.8|63
1624382100000|2021-06-22 17:15:00|8554.8|8539.8|8549.1|8534.1|8560.3|8545.3|8544.9|8529.9|24
1624382400000|2021-06-22 17:20:00|8548.6|8533.6|8540.1|8525.1|8548.6|8533.6|8538.6|8523.6|11
1624382700000|2021-06-22 17:25:00|8540|8525|8529.1|8514.1|8540|8525|8527.1|8512.1|14
1624383000000|2021-06-22 17:30:00|8529.4|8514.4|8536.1|8521.1|8538.1|8523.1|8529.1|8514.1|10
1624383300000|2021-06-22 17:35:00|8535.7|8520.7|8556.7|8531.7|8561.5|8534.1|8535.7|8520.7|31
1624383600000|2021-06-22 17:40:00|8556.8|8531.8|8533.3|8518.3|8559.3|8537.9|8528|8513|17
1624383900000|2021-06-22 17:45:00|8533.1|8518.1|8541.9|8526.9|8543.4|8528.4|8533|8518|17
1624384200000|2021-06-22 17:50:00|8541.5|8526.5|8543.2|8528.2|8544|8529|8536.6|8521.6|21
1624384500000|2021-06-22 17:55:00|8543|8528|8545.6|8530.6|8547.6|8532.6|8538.1|8520.9|25
1624384800000|2021-06-22 18:00:00|8545.7|8530.7|8543.2|8528.2|8548.1|8533.1|8543.2|8528.2|27
1624385100000|2021-06-22 18:05:00|8544.7|8529.7|8542|8527|8548.8|8533.8|8542|8527|53
1624385400000|2021-06-22 18:10:00|8541.9|8526.9|8562.7|8525.2|8563.2|8548.2|8530.6|8515.6|176
1624385700000|2021-06-22 18:15:00|8562.2|8524.7|8567.9|8530.4|8568.9|8547.1|8551.4|8523.4|19
1624410000000|2021-06-23 01:00:00|8561.7|8546.7|8576.8|8551.8|8585.1|8561.6|8561.7|8539.6|1
1624410300000|2021-06-23 01:05:00|8575.8|8550.8|8570.4|8555.4|8580.7|8562.4|8570.2|8550.8|0
1624410600000|2021-06-23 01:10:00|8571.2|8556.2|8574.6|8559.6|8579.5|8559.6|8571.2|8553.7|0
1624410900000|2021-06-23 01:15:00|8576.2|8561.2|8578.1|8540.6|8581.1|8561.2|8570.5|8539.6|0
1624411200000|2021-06-23 01:20:00|8577.1|8539.6|8574.8|8537.3|8577.1|8544.9|8566.4|8532.3|0
1624411500000|2021-06-23 01:25:00|8574.5|8537|8573.6|8536.1|8574.5|8537|8565.9|8528.4|1
1624411800000|2021-06-23 01:30:00|8572.5|8535|8552.9|8537.9|8575.6|8538.1|8551.3|8529.5|9
1624412100000|2021-06-23 01:35:00|8550.9|8535.9|8563.8|8526.3|8564.6|8535.9|8546.2|8522.2|1
1624412400000|2021-06-23 01:40:00|8548|8533|8547.1|8532.1|8548|8533|8547.1|8532.1|10
1624412700000|2021-06-23 01:45:00|8546.9|8531.9|8566.7|8529.2|8566.7|8535.7|8546.9|8526.2|8
1624413000000|2021-06-23 01:50:00|8566.3|8528.8|8553.5|8538.5|8567.9|8538.5|8552.1|8526.2|2
1624413300000|2021-06-23 01:55:00|8553.4|8538.4|8553.1|8538.1|8556.1|8541.1|8553|8538|14
1624413600000|2021-06-23 02:00:00|8553.5|8538.5|8554|8539|8554|8539|8552.7|8537.7|7
1624413900000|2021-06-23 02:05:00|8554.1|8539.1|8557.2|8542.2|8557.2|8542.2|8553.7|8538.7|14
1624414200000|2021-06-23 02:10:00|8557.3|8542.3|8557.8|8542.8|8557.8|8542.8|8557.3|8542.3|11
1624414500000|2021-06-23 02:15:00|8558.1|8543.1|8561.1|8546.1|8561.1|8546.1|8558.1|8543.1|26
1624414800000|2021-06-23 02:20:00|8559|8544|8558.2|8543.2|8559.2|8544.2|8557|8542|7
1624415100000|2021-06-23 02:25:00|8557.8|8542.8|8556.8|8541.8|8560.2|8545.2|8554.8|8539.8|1
1624415400000|2021-06-23 02:30:00|8556.7|8541.7|8557.2|8542.2|8557.2|8542.2|8555.2|8540.2|0
1624415700000|2021-06-23 02:35:00|8557.3|8542.3|8558.1|8543.1|8558.1|8543.1|8554.9|8539.9|0
1624416000000|2021-06-23 02:40:00|8558.6|8543.6|8558.1|8543.1|8558.6|8543.6|8557.7|8542.7|0
1624416300000|2021-06-23 02:45:00|8559.1|8544.1|8557.5|8542.5|8560.6|8545.6|8557.5|8542.5|2
1624416600000|2021-06-23 02:50:00|8559.2|8544.2|8558.3|8543.3|8559.2|8544.2|8558.3|8543.3|1
1624416900000|2021-06-23 02:55:00|8558.4|8543.4|8558.7|8543.7|8559.2|8544.2|8558.4|8543.4|0
1624417200000|2021-06-23 03:00:00|8555.2|8540.2|8555.2|8540.2|8555.2|8540.2|8555.2|8540.2|1
1624417500000|2021-06-23 03:05:00|8558.8|8543.8|8552.5|8537.5|8559.2|8544.2|8552.5|8537.5|10
1624417800000|2021-06-23 03:10:00|8555.1|8540.1|8556.9|8519.4|8565.5|8540.1|8545|8519.4|13
1624418100000|2021-06-23 03:15:00|8559.7|8522.2|8557.1|8519.6|8564.7|8527.2|8557.1|8519.6|0
1624418400000|2021-06-23 03:20:00|8555.9|8518.4|8569.2|8531.7|8586.1|8548.6|8555.9|8518.4|0
1624418700000|2021-06-23 03:25:00|8569.7|8532.2|8568.6|8531.1|8573|8535.5|8561.3|8523.8|3
1624419000000|2021-06-23 03:30:00|8568.7|8531.2|8575.2|8537.7|8580.5|8543|8568.7|8531.2|0
1624419300000|2021-06-23 03:35:00|8575.3|8537.8|8575.2|8537.7|8575.8|8538.3|8575.2|8537.7|0
1624419600000|2021-06-23 03:40:00|8578.3|8540.8|8578.3|8540.8|8578.3|8540.8|8578.3|8540.8|0
1624419900000|2021-06-23 03:45:00|8577.9|8540.4|8577.9|8540.4|8577.9|8540.4|8577.9|8540.4|1
1624420200000|2021-06-23 03:50:00|8576|8538.5|8576.7|8539.2|8576.7|8539.2|8576|8538.5|0
1624420500000|2021-06-23 03:55:00|8577|8539.5|8577.7|8540.2|8577.7|8540.2|8577|8539.5|0
1624420800000|2021-06-23 04:00:00|8577.8|8540.3|8577.9|8540.4|8577.9|8540.4|8577.8|8540.3|0
1624421100000|2021-06-23 04:05:00|8577.1|8539.6|8577.1|8539.6|8577.1|8539.6|8577.1|8539.6|0
1624421400000|2021-06-23 04:10:00|8577.2|8539.7|8577.2|8539.7|8577.2|8539.7|8577.2|8539.7|0
1624421700000|2021-06-23 04:15:00|8577.5|8540|8579.6|8542.1|8586.4|8548.9|8577.5|8540|0
1624422900000|2021-06-23 04:35:00|8579.7|8542.2|8585.1|8547.6|8585.1|8547.6|8579.7|8542.2|0
1624423200000|2021-06-23 04:40:00|8583.6|8546.1|8580.4|8542.9|8583.6|8546.1|8580.3|8542.8|0
1624424400000|2021-06-23 05:00:00|8580.9|8543.4|8581|8543.5|8581|8543.5|8580.9|8543.4|0
1624424700000|2021-06-23 05:05:00|8580.6|8543.1|8581.6|8544.1|8581.6|8544.1|8580.6|8543.1|0
1624425000000|2021-06-23 05:10:00|8583.1|8545.6|8584.1|8546.6|8586.1|8548.6|8583.1|8545.6|0
1624425300000|2021-06-23 05:15:00|8584.3|8546.8|8584.6|8547.1|8584.6|8547.1|8584.3|8546.8|0
1624425600000|2021-06-23 05:20:00|8584.7|8547.2|8585.7|8548.2|8585.7|8548.2|8584.7|8547.2|0
1624425900000|2021-06-23 05:25:00|8585.9|8548.4|8586.1|8561.1|8586.7|8567|8580.9|8548.4|0
1624426200000|2021-06-23 05:30:00|8584.2|8569.2|8585.7|8560.7|8588.9|8569.2|8584.2|8560.7|0
1624426500000|2021-06-23 05:35:00|8585.2|8560.2|8580.2|8555.2|8585.7|8560.7|8580.2|8555.2|0
1624426800000|2021-06-23 05:40:00|8580.3|8555.3|8573.7|8548.7|8580.7|8560|8567.2|8547.5|0
1624427100000|2021-06-23 05:45:00|8572.8|8547.8|8576.4|8538.9|8576.4|8547.8|8567.3|8533.9|0
1624427400000|2021-06-23 05:50:00|8576.5|8539|8582.9|8545.4|8582.9|8550.4|8572.2|8538.9|0
1624427700000|2021-06-23 05:55:00|8575.2|8550.2|8575.2|8550.2|8583.4|8550.2|8575.2|8545.9|0
1624428000000|2021-06-23 06:00:00|8575.3|8550.3|8575.7|8550.7|8575.7|8550.7|8575.3|8550.3|0
1624428300000|2021-06-23 06:05:00|8575.6|8550.6|8568.7|8543.7|8576.2|8551.2|8568.7|8536.5|0
1624428600000|2021-06-23 06:10:00|8574.5|8537|8564.2|8539.2|8574.5|8543.3|8563.2|8532.4|0
1624428900000|2021-06-23 06:15:00|8564.1|8539.1|8580.2|8555.2|8580.2|8556.2|8563.7|8538.7|0
1624429200000|2021-06-23 06:20:00|8575.7|8560.7|8573.5|8536|8583.2|8560.7|8573|8535.5|0
1624429500000|2021-06-23 06:25:00|8574|8536.5|8580.2|8555.2|8580.3|8560.3|8565.9|8536.5|0
1624429800000|2021-06-23 06:30:00|8580.1|8555.1|8579.8|8564.8|8585.3|8570.3|8575|8554.7|0
1624430100000|2021-06-23 06:35:00|8579.9|8564.9|8584.3|8569.3|8584.3|8569.3|8579.8|8564.8|0
1624430400000|2021-06-23 06:40:00|8584.4|8569.4|8593.7|8578.7|8594.2|8579.2|8583.3|8568.3|17
1624430700000|2021-06-23 06:45:00|8594.2|8579.2|8594.6|8579.6|8596.3|8581.3|8593|8578|40
1624431000000|2021-06-23 06:50:00|8594.2|8579.2|8601.4|8586.4|8607|8588.6|8594.2|8579.2|2
1624431300000|2021-06-23 06:55:00|8601.5|8586.5|8604|8579|8610.4|8586.9|8595.5|8570|5
1624431600000|2021-06-23 07:00:00|8603.8|8578.8|8608.7|8571.2|8610.3|8582|8597|8571.2|1
1624431900000|2021-06-23 07:05:00|8609.2|8571.7|8604|8579|8609.2|8579|8603.5|8571.2|0
1624432200000|2021-06-23 07:10:00|8604.4|8579.4|8606.4|8581.4|8610.1|8581.4|8603.2|8571.2|0
1624432500000|2021-06-23 07:15:00|8604|8579|8605.4|8580.4|8609.7|8580.4|8603.5|8570.7|0
1624432800000|2021-06-23 07:20:00|8605.9|8580.9|8614.6|8589.6|8615.1|8599.1|8604.3|8580.9|4
1624433100000|2021-06-23 07:25:00|8614.5|8589.5|8611.6|8596.6|8617.4|8598.1|8609.6|8589.1|0
1624433400000|2021-06-23 07:30:00|8612.1|8597.1|8614.5|8589.5|8616.2|8598.1|8611.9|8589.4|1
1624433700000|2021-06-23 07:35:00|8609.6|8594.6|8623.1|8585.6|8623.5|8601.2|8609.6|8585.6|3
1624434000000|2021-06-23 07:40:00|8623.6|8586.1|8629.6|8592.1|8630.1|8594.8|8609.4|8585.1|0
1624434300000|2021-06-23 07:45:00|8623.8|8598.8|8622.8|8597.8|8625.3|8604.3|8619.3|8597.3|0
1624434600000|2021-06-23 07:50:00|8622.7|8597.7|8618.8|8593.8|8622.8|8597.8|8618.8|8593.8|0
1624434900000|2021-06-23 07:55:00|8619.9|8594.9|8623.3|8598.3|8623.3|8602.3|8616.2|8594.8|0
1624435200000|2021-06-23 08:00:00|8623.5|8598.5|8623.9|8598.9|8623.9|8598.9|8623.4|8598.4|0
1624435500000|2021-06-23 08:05:00|8623.4|8598.4|8625.9|8600.9|8626.3|8606.4|8619|8598.4|0
1624435800000|2021-06-23 08:10:00|8620.4|8605.4|8633.8|8596.3|8633.8|8605.4|8620.4|8596.3|5
1624436100000|2021-06-23 08:15:00|8628|8603|8634|8609|8634|8613|8625.2|8603|18
1624436400000|2021-06-23 08:20:00|8633.6|8608.6|8634|8609|8634|8609|8633.4|8608.4|5
1624436700000|2021-06-23 08:25:00|8635.7|8610.7|8635.3|8610.3|8635.7|8610.7|8635.2|8610.2|4
1624437000000|2021-06-23 08:30:00|8635.7|8610.7|8637.7|8612.7|8643|8614|8634.4|8605.5|14
1624437300000|2021-06-23 08:35:00|8638.2|8613.2|8639.2|8614.2|8645|8615.7|8637.7|8607.5|7
1624437600000|2021-06-23 08:40:00|8639.7|8614.7|8638|8613|8644.2|8615.6|8637.1|8606.7|2
1624437900000|2021-06-23 08:45:00|8637.6|8612.6|8638.1|8613.1|8642.4|8613.1|8636.3|8604|0
1624438200000|2021-06-23 08:50:00|8638.6|8613.6|8636.9|8599.4|8640.8|8613.6|8633.7|8598.9|2
1624438500000|2021-06-23 08:55:00|8636.8|8599.3|8621.5|8596.5|8637.9|8603|8621.1|8592.2|0
1624438800000|2021-06-23 09:00:00|8621|8596|8620.5|8595.5|8623|8598|8620|8595|0
1624439100000|2021-06-23 09:05:00|8620|8595|8625.5|8600.5|8631.7|8601|8620|8591.2|0
1624439400000|2021-06-23 09:10:00|8625.8|8600.8|8629.3|8604.3|8637.3|8606.5|8625.5|8596.7|0
1624439700000|2021-06-23 09:15:00|8629.8|8604.8|8630.5|8615.5|8634.9|8617.9|8628.3|8604.8|0
1624440000000|2021-06-23 09:20:00|8631.4|8616.4|8633|8618|8633|8618|8631|8616|0
1624440300000|2021-06-23 09:25:00|8632.5|8617.5|8628.8|8603.8|8632.5|8617.5|8627.3|8603.8|0
1624440600000|2021-06-23 09:30:00|8619.3|8604.3|8626.8|8611.8|8631.8|8612.3|8619.3|8600.2|0
1624440900000|2021-06-23 09:35:00|8634.2|8609.2|8628.3|8613.3|8634.2|8613.7|8628.3|8608.8|0
1624441200000|2021-06-23 09:40:00|8633.8|8608.8|8629.3|8614.3|8633.8|8614.3|8627.3|8608|0
1624441500000|2021-06-23 09:45:00|8630.3|8615.3|8630.6|8615.6|8633.1|8618.1|8630.3|8615.3|0
1624441800000|2021-06-23 09:50:00|8631.6|8616.6|8628.6|8613.6|8631.6|8616.6|8628.1|8613.1|0
1624442100000|2021-06-23 09:55:00|8628.7|8613.7|8632.4|8617.4|8634.4|8619.4|8628.6|8613.6|20
1624442400000|2021-06-23 10:00:00|8633.2|8618.2|8643.8|8606.3|8643.8|8619|8632.9|8606.3|17
1624442700000|2021-06-23 10:05:00|8637.3|8612.3|8639.9|8614.9|8643.4|8616|8637.3|8605.9|0
1624443000000|2021-06-23 10:10:00|8639.5|8614.5|8639.2|8614.2|8641|8616|8639.1|8614.1|0
1624443300000|2021-06-23 10:15:00|8638.7|8613.7|8629.2|8604.2|8638.7|8613.7|8628.7|8598.2|0
1624443600000|2021-06-23 10:20:00|8629.6|8604.6|8637.5|8600|8638.6|8608.7|8629.6|8600|0
1624443900000|2021-06-23 10:25:00|8631.1|8606.1|8629.7|8592.2|8632.8|8606.1|8627.7|8591.1|0
1624444200000|2021-06-23 10:30:00|8629.6|8592.1|8629.2|8591.7|8630.2|8592.7|8628.7|8591.2|0
1624444500000|2021-06-23 10:35:00|8628.7|8591.2|8628.8|8591.3|8630.7|8593.2|8628.3|8590.8|0
1624444800000|2021-06-23 10:40:00|8628.3|8590.8|8631.6|8594.1|8631.6|8594.1|8628.3|8590.8|0
1624445100000|2021-06-23 10:45:00|8631.1|8593.6|8631.6|8594.1|8631.6|8594.1|8631.1|8593.6|0
1624445400000|2021-06-23 10:50:00|8631.1|8593.6|8631.6|8594.1|8634.4|8596.9|8630|8592.5|0
1624445700000|2021-06-23 10:55:00|8632|8594.5|8632|8594.5|8632|8594.5|8632|8594.5|0
1624446000000|2021-06-23 11:00:00|8632.4|8594.9|8636.5|8599|8636.6|8599.1|8632.4|8594.9|0
1624446300000|2021-06-23 11:05:00|8637.3|8599.8|8634.9|8597.4|8639.1|8601.6|8634|8596.5|0
1624446600000|2021-06-23 11:10:00|8635.1|8597.6|8635.9|8598.4|8636.8|8599.3|8635.1|8597.6|0
1624446900000|2021-06-23 11:15:00|8635.5|8598|8629.3|8591.8|8635.9|8598.4|8629.3|8591.8|0
1624447200000|2021-06-23 11:20:00|8621.2|8583.7|8618.3|8580.8|8621.6|8584.1|8617.3|8579.8|0
1624447500000|2021-06-23 11:25:00|8618.7|8581.2|8628.1|8590.6|8628.6|8591.1|8618.7|8581.2|0
1624447800000|2021-06-23 11:30:00|8629.3|8591.8|8632.2|8594.7|8632.2|8594.7|8627.7|8590.2|0
1624448100000|2021-06-23 11:35:00|8632.1|8594.6|8634|8596.5|8634|8596.5|8631.7|8594.2|0
1624448400000|2021-06-23 11:40:00|8633|8595.5|8635.6|8598.1|8635.6|8598.1|8633|8595.5|0
1624448700000|2021-06-23 11:45:00|8636.6|8599.1|8637.1|8599.6|8637.1|8599.6|8636.1|8598.6|0
1624449000000|2021-06-23 11:50:00|8636.6|8599.1|8633.5|8596|8639.1|8610|8624.3|8596|2
1624449300000|2021-06-23 11:55:00|8633.4|8595.9|8631.8|8606.8|8641|8611|8631.5|8595.5|0
1624449600000|2021-06-23 12:00:00|8631.9|8606.9|8628.8|8603.8|8631.9|8609.7|8623.8|8601.3|0
1624449900000|2021-06-23 12:05:00|8629.3|8604.3|8634.8|8609.8|8634.8|8613.3|8623.4|8602.3|0
1624450200000|2021-06-23 12:10:00|8634.3|8609.3|8632.6|8617.6|8635.4|8617.7|8626.8|8607.8|1
1624450500000|2021-06-23 12:15:00|8632.2|8617.2|8639.4|8624.4|8639.4|8624.4|8632.2|8617.2|0
1624450800000|2021-06-23 12:20:00|8637.9|8622.9|8647.7|8632.7|8651.8|8636.8|8637|8622|0
1624451100000|2021-06-23 12:25:00|8648.1|8633.1|8644.2|8629.2|8650.9|8635.9|8643.3|8628.3|0
1624451400000|2021-06-23 12:30:00|8644.3|8629.3|8639.4|8624.4|8648.2|8632.7|8637.7|8618.5|1
1624451700000|2021-06-23 12:35:00|8644.3|8619.3|8647.8|8632.8|8648.3|8633.3|8639.4|8618.9|0
1624452000000|2021-06-23 12:40:00|8647.9|8632.9|8649.7|8634.7|8652.3|8637.3|8644.6|8629.6|0
1624452300000|2021-06-23 12:45:00|8650.6|8635.6|8656|8641|8656|8641|8650.6|8635.6|4
1624452600000|2021-06-23 12:50:00|8655.5|8640.5|8642.5|8627.5|8655.5|8640.5|8639.6|8624.6|3
1624452900000|2021-06-23 12:55:00|8643|8628|8649.2|8634.2|8649.2|8634.2|8642.8|8627.8|2
1624453200000|2021-06-23 13:00:00|8649.1|8634.1|8647.1|8632.1|8657.2|8642.2|8647|8632|5
1624453500000|2021-06-23 13:05:00|8647.5|8632.5|8643.9|8628.9|8653.5|8638.5|8643.9|8628.9|16
1624453800000|2021-06-23 13:10:00|8643.5|8628.5|8634.4|8619.4|8646.4|8631.4|8630.4|8615.4|6
1624454100000|2021-06-23 13:15:00|8634.9|8619.9|8640.1|8615.1|8644.2|8620.4|8633.8|8614.8|35
1624454400000|2021-06-23 13:20:00|8639.8|8614.8|8637.5|8612.5|8645.1|8615.1|8636.5|8604.8|5
1624454700000|2021-06-23 13:25:00|8644.2|8606.7|8637.8|8622.8|8644.7|8628.3|8633.7|8606.7|6
1624455000000|2021-06-23 13:30:00|8638.2|8623.2|8643.1|8628.1|8655.3|8640.3|8637.7|8622.7|46
1624455300000|2021-06-23 13:35:00|8642.6|8627.6|8646.2|8631.2|8647.5|8632.5|8638.9|8623.9|16
1624455600000|2021-06-23 13:40:00|8646.7|8631.7|8652.5|8637.5|8652.6|8637.6|8646.7|8631.7|1
1624455900000|2021-06-23 13:45:00|8651.8|8636.8|8657.2|8642.2|8663.1|8648.1|8650.6|8635.6|36
1624456200000|2021-06-23 13:50:00|8657.4|8642.4|8652.7|8637.7|8662.3|8647.3|8652.2|8637.2|1
1624456500000|2021-06-23 13:55:00|8653.2|8638.2|8650.6|8635.6|8665|8650|8649.6|8634.6|15
1624456800000|2021-06-23 14:00:00|8650.7|8635.7|8646.2|8631.2|8653.6|8638.6|8641.1|8626.1|0
1624457100000|2021-06-23 14:05:00|8646.6|8631.6|8638.2|8623.2|8646.9|8631.9|8636.3|8621.3|18
1624457400000|2021-06-23 14:10:00|8637.8|8622.8|8627.5|8612.5|8640.3|8625.3|8624.5|8609.5|25
1624457700000|2021-06-23 14:15:00|8627.1|8612.1|8631.1|8616.1|8634|8617.1|8620.6|8605.6|4
1624458000000|2021-06-23 14:20:00|8632.1|8617.1|8624.1|8609.1|8637.5|8621.5|8623.1|8606|2
1624458300000|2021-06-23 14:25:00|8625.6|8610.6|8637.7|8622.7|8637.8|8622.8|8625.6|8607.6|4
1624458600000|2021-06-23 14:30:00|8638.2|8623.2|8632.3|8617.3|8645.8|8626.8|8624.8|8605.8|43
1624458900000|2021-06-23 14:35:00|8632.5|8617.5|8627|8612|8635.8|8620.8|8617.4|8602.4|1
1624459200000|2021-06-23 14:40:00|8626.9|8611.9|8638.1|8623.1|8640.7|8625.7|8626.5|8611.5|4
1624459500000|2021-06-23 14:45:00|8638.2|8623.2|8643.7|8628.7|8643.7|8628.7|8638.2|8623.2|12
1624459800000|2021-06-23 14:50:00|8643.8|8628.8|8651.9|8636.9|8653.2|8638.2|8643.2|8628.2|14
1624460100000|2021-06-23 14:55:00|8652.3|8637.3|8653.5|8638.5|8654.9|8639.9|8647.1|8632.1|5
1624460400000|2021-06-23 15:00:00|8653.4|8638.4|8643.9|8628.9|8654.1|8639.1|8641.5|8626.5|42
1624460700000|2021-06-23 15:05:00|8643.5|8628.5|8627.8|8612.8|8648.4|8633.4|8626.8|8611.8|30
1624461000000|2021-06-23 15:10:00|8628|8613|8634.8|8619.8|8638.2|8623.2|8623.8|8608.8|13
1624461300000|2021-06-23 15:15:00|8635.2|8620.2|8646.4|8631.4|8649.9|8634.9|8635.2|8620.2|7
1624461600000|2021-06-23 15:20:00|8646.2|8631.2|8645.2|8630.2|8647.7|8632.7|8643.1|8628.1|17
1624461900000|2021-06-23 15:25:00|8645.3|8630.3|8653.8|8638.8|8660.2|8645.2|8645.3|8630.3|19
1624462200000|2021-06-23 15:30:00|8652.9|8637.9|8647|8632|8652.9|8637.9|8647|8632|0
1624462500000|2021-06-23 15:35:00|8646.5|8631.5|8644.8|8629.8|8646.5|8631.5|8641.1|8626.1|9
1624462800000|2021-06-23 15:40:00|8645.3|8630.3|8650.1|8635.1|8650.1|8635.1|8645.3|8630.3|11
1624463100000|2021-06-23 15:45:00|8650.6|8635.6|8647.6|8632.6|8651.7|8636.7|8646.7|8631.7|0
1624463400000|2021-06-23 15:50:00|8647.8|8632.8|8654.5|8639.5|8654.5|8639.5|8644|8629|14
1624463700000|2021-06-23 15:55:00|8653.7|8638.7|8660.6|8645.6|8661|8646|8653.3|8638.3|22
1624464000000|2021-06-23 16:00:00|8661|8646|8662.8|8647.8|8662.8|8647.8|8657.4|8642.4|12
1624464300000|2021-06-23 16:05:00|8662.9|8647.9|8661.7|8646.7|8663.2|8648.2|8657.6|8642.6|12
1624464600000|2021-06-23 16:10:00|8662.1|8647.1|8661.1|8646.1|8665.3|8650.3|8659.7|8644.7|10
1624464900000|2021-06-23 16:15:00|8661.2|8646.2|8664.8|8649.8|8664.8|8649.8|8660.3|8645.3|13
1624465200000|2021-06-23 16:20:00|8664.4|8649.4|8652.6|8637.6|8664.4|8649.4|8650.5|8635.5|6
1624465500000|2021-06-23 16:25:00|8653.3|8638.3|8651.3|8636.3|8661.2|8646.1|8650.8|8635.1|4
1624465800000|2021-06-23 16:30:00|8651.8|8636.8|8641.9|8626.9|8655.1|8639.1|8641.7|8624.4|19
1624466100000|2021-06-23 16:35:00|8641.7|8626.7|8640.9|8625.9|8642.9|8627.9|8639.3|8624.3|12
1624466400000|2021-06-23 16:40:00|8640.5|8625.5|8641.3|8626.3|8643.3|8628.3|8638|8623|52
1624466700000|2021-06-23 16:45:00|8641.9|8626.9|8643.9|8628.9|8648.7|8633.7|8641.3|8626.3|7
1624467000000|2021-06-23 16:50:00|8644.5|8629.5|8647|8632|8653.4|8638.4|8643.3|8628.3|18
1624467300000|2021-06-23 16:55:00|8647.1|8632.1|8652.3|8627.3|8652.3|8634|8640.7|8625.7|35
1624467600000|2021-06-23 17:00:00|8646.4|8631.4|8628.2|8613.2|8660.4|8633.3|8628.2|8603.9|7
1624467900000|2021-06-23 17:05:00|8641.9|8604.4|8630.6|8615.6|8647|8617.7|8623.6|8601.4|12
1624468200000|2021-06-23 17:10:00|8630.7|8615.7|8629.2|8614.2|8641.2|8621.1|8626.4|8603.7|17
1624468500000|2021-06-23 17:15:00|8629.3|8614.3|8640.6|8615.6|8642.3|8623.3|8629.3|8614.3|25
1624468800000|2021-06-23 17:20:00|8635.8|8620.8|8643.1|8628.1|8644.6|8629.6|8635.8|8620.8|16
1624469100000|2021-06-23 17:25:00|8642.7|8627.7|8635.5|8620.5|8655|8627.7|8635.5|8613|3
1624469400000|2021-06-23 17:30:00|8633.9|8618.9|8652.8|8615.3|8655.9|8624.4|8633.6|8612.8|17
1624469700000|2021-06-23 17:35:00|8640|8625|8648.7|8623.7|8654.8|8625|8637.5|8614.2|22
1624470000000|2021-06-23 17:40:00|8649.1|8624.1|8656.3|8618.8|8659.1|8628.8|8637|8615.6|11
1624470300000|2021-06-23 17:45:00|8657.3|8619.8|8660.9|8623.4|8661.4|8623.9|8657.3|8619.8|0
1624470600000|2021-06-23 17:50:00|8660.8|8623.3|8659.9|8622.4|8662.9|8625.4|8659.9|8622.4|7
1624470900000|2021-06-23 17:55:00|8660.4|8622.9|8655.7|8630.7|8661|8630.7|8655.7|8621.7|6
1624471200000|2021-06-23 18:00:00|8656.4|8631.4|8661.7|8624.2|8669.5|8642.7|8653.6|8620.7|13
1624471500000|2021-06-23 18:05:00|8662.2|8624.7|8673.1|8635.6|8678.2|8643.4|8657.9|8624.6|29
1624471800000|2021-06-23 18:10:00|8673.9|8636.4|8701.8|8664.3|8706|8684.2|8673.9|8636.4|4
1624472100000|2021-06-23 18:15:00|8701|8663.5|8705.3|8667.8|8706.8|8669.3|8689.5|8652|3
1624496400000|2021-06-24 01:00:00|8694.4|8656.9|8687.5|8650|8696.9|8659.4|8677.9|8640.4|0
1624496700000|2021-06-24 01:05:00|8687.3|8649.8|8684|8646.5|8687.3|8649.8|8678|8640.5|0
1624497000000|2021-06-24 01:10:00|8681.5|8644|8681|8643.5|8683|8645.5|8681|8643.5|0
1624497300000|2021-06-24 01:15:00|8680.7|8643.2|8681.5|8644|8683|8645.5|8679.5|8642|0
1624497600000|2021-06-24 01:20:00|8682.5|8645|8686.5|8649|8686.5|8649|8682.5|8645|0
1624497900000|2021-06-24 01:25:00|8686.6|8649.1|8681|8643.5|8687.3|8649.8|8680|8642.5|0
1624498200000|2021-06-24 01:30:00|8681.1|8643.6|8687.5|8650|8687.5|8650|8681|8643.5|0
1624498500000|2021-06-24 01:35:00|8686.5|8649|8686|8648.5|8686.5|8649|8680.5|8643|0
1624498800000|2021-06-24 01:40:00|8685.9|8648.4|8670.5|8633|8685.9|8648.4|8668|8630.5|0
1624499100000|2021-06-24 01:45:00|8672.5|8635|8669.5|8632|8677.3|8639.8|8667|8629.5|0
1624499400000|2021-06-24 01:50:00|8669.4|8631.9|8675.6|8638.1|8676|8638.5|8669|8631.5|0
1624499700000|2021-06-24 01:55:00|8676|8638.5|8661.5|8624|8679.5|8642|8661|8623.5|0
1624500000000|2021-06-24 02:00:00|8664.5|8627|8668|8630.5|8668|8630.5|8664|8626.5|0
1624500300000|2021-06-24 02:05:00|8671.5|8634|8668|8630.5|8673.5|8636|8668|8630.5|0
1624500600000|2021-06-24 02:10:00|8668.8|8631.3|8664.6|8627.1|8672.6|8635.1|8663.1|8625.6|0
1624500900000|2021-06-24 02:15:00|8665.7|8628.2|8670.1|8632.6|8670.1|8632.6|8665.7|8628.2|0
1624501200000|2021-06-24 02:20:00|8669.6|8632.1|8663.1|8625.6|8671.1|8633.6|8661.6|8624.1|0
1624501500000|2021-06-24 02:25:00|8663.5|8626|8663.6|8626.1|8663.6|8626.1|8663.5|8626|0
1624501800000|2021-06-24 02:30:00|8663.1|8625.6|8663.1|8625.6|8663.1|8625.6|8663.1|8625.6|0
1624502100000|2021-06-24 02:35:00|8666.1|8628.6|8665.1|8627.6|8673.6|8636.1|8665.1|8627.6|0
1624502400000|2021-06-24 02:40:00|8664.6|8627.1|8662.1|8624.6|8664.6|8627.1|8662.1|8624.6|0
1624502700000|2021-06-24 02:45:00|8661.9|8624.4|8650.6|8613.1|8661.9|8624.4|8650.6|8613.1|0
1624503000000|2021-06-24 02:50:00|8651.1|8613.6|8651.6|8614.1|8651.6|8614.1|8651.1|8613.6|0
1624503300000|2021-06-24 02:55:00|8655.1|8617.6|8652.6|8615.1|8655.1|8617.6|8652.6|8615.1|0
1624503600000|2021-06-24 03:00:00|8653.1|8615.6|8654.6|8617.1|8654.6|8617.1|8653|8615.5|0
1624503900000|2021-06-24 03:05:00|8652.6|8615.1|8654.1|8616.6|8654.1|8616.6|8652.6|8615.1|0
1624504200000|2021-06-24 03:10:00|8654.6|8617.1|8654.6|8617.1|8656.6|8619.1|8654.6|8617.1|0
1624504500000|2021-06-24 03:15:00|8657.6|8620.1|8656.6|8619.1|8660.6|8623.1|8656.6|8619.1|0
1624505100000|2021-06-24 03:25:00|8656.5|8619|8654.1|8616.6|8656.5|8619|8653.6|8616.1|0
1624505400000|2021-06-24 03:30:00|8654|8616.5|8652.1|8614.6|8654|8616.5|8652.1|8614.6|0
1624505700000|2021-06-24 03:35:00|8652.6|8615.1|8653.1|8615.6|8653.1|8615.6|8652.6|8615.1|0
1624506600000|2021-06-24 03:50:00|8654.6|8617.1|8659.1|8621.6|8659.1|8621.6|8654.6|8617.1|0
1624507800000|2021-06-24 04:10:00|8659.3|8621.8|8660.1|8622.6|8660.1|8622.6|8659.3|8621.8|0
1624508100000|2021-06-24 04:15:00|8660.2|8622.7|8660.2|8622.7|8660.2|8622.7|8660.2|8622.7|0
1624509000000|2021-06-24 04:30:00|8660|8622.5|8659.2|8621.7|8660|8622.5|8659.2|8621.7|0
1624509600000|2021-06-24 04:40:00|8659.7|8622.2|8659.2|8621.7|8659.7|8622.2|8659.2|8621.7|0
1624509900000|2021-06-24 04:45:00|8659.9|8622.4|8664.2|8626.7|8664.2|8626.7|8659.9|8622.4|0
1624510200000|2021-06-24 04:50:00|8664.7|8627.2|8671.2|8633.7|8671.7|8634.2|8664.7|8627.2|0
1624510500000|2021-06-24 04:55:00|8668.2|8630.7|8665.2|8627.7|8668.2|8630.7|8665.2|8627.7|0
1624510800000|2021-06-24 05:00:00|8664.7|8627.2|8664.7|8627.2|8664.7|8627.2|8664.7|8627.2|0
1624511100000|2021-06-24 05:05:00|8664.2|8626.7|8664.2|8626.7|8664.2|8626.7|8664.2|8626.7|0
1624511400000|2021-06-24 05:10:00|8663.7|8626.2|8663.7|8626.2|8663.7|8626.2|8663.7|8626.2|0
1624512600000|2021-06-24 05:30:00|8663.9|8626.4|8664.7|8627.2|8664.7|8627.2|8663.9|8626.4|0
1624513200000|2021-06-24 05:40:00|8665.2|8627.7|8665.2|8627.7|8665.2|8627.7|8665.2|8627.7|0
1624513500000|2021-06-24 05:45:00|8664.8|8627.3|8657.7|8620.2|8664.8|8627.3|8656.2|8618.7|0
1624513800000|2021-06-24 05:50:00|8657.8|8620.3|8651.2|8613.7|8658.2|8620.7|8651.2|8613.7|0
1624514100000|2021-06-24 05:55:00|8651.3|8613.8|8652.2|8614.7|8653.2|8615.7|8651.2|8613.7|0
1624514400000|2021-06-24 06:00:00|8651.7|8614.2|8652.2|8614.7|8653.7|8616.2|8651.7|8614.2|0
1624514700000|2021-06-24 06:05:00|8651.7|8614.2|8655.7|8618.2|8655.7|8618.2|8650.2|8612.7|0
1624515000000|2021-06-24 06:10:00|8654.7|8617.2|8659.2|8621.7|8661.2|8623.7|8654.7|8617.2|0
1624515300000|2021-06-24 06:15:00|8659.3|8621.8|8657.7|8620.2|8662.2|8624.7|8657.7|8620.2|0
1624515600000|2021-06-24 06:20:00|8657.6|8620.1|8657.3|8619.8|8658.1|8620.6|8655.2|8617.7|0
1624515900000|2021-06-24 06:25:00|8657|8619.5|8666.3|8628.8|8666.3|8628.8|8654.8|8617.3|0
1624516200000|2021-06-24 06:30:00|8666.2|8628.7|8673.8|8636.3|8675.3|8637.8|8665.8|8628.3|0
1624516500000|2021-06-24 06:35:00|8673.3|8635.8|8679.3|8641.8|8682.3|8644.8|8673.3|8635.8|0
1624516800000|2021-06-24 06:40:00|8679.2|8641.7|8674.8|8637.3|8679.2|8641.7|8674.8|8637.3|0
1624517100000|2021-06-24 06:45:00|8674.7|8637.2|8677.8|8640.3|8678.3|8640.8|8673.3|8635.8|0
1624517400000|2021-06-24 06:50:00|8678.3|8640.8|8672.8|8635.3|8678.3|8640.8|8672.8|8635.3|0
1624517700000|2021-06-24 06:55:00|8672.9|8635.4|8668.8|8631.3|8673.3|8635.8|8666.3|8628.8|0
1624518000000|2021-06-24 07:00:00|8668.7|8631.2|8664.3|8626.8|8668.8|8631.3|8662.3|8624.8|0
1624518300000|2021-06-24 07:05:00|8664.2|8626.7|8678.3|8640.8|8679.8|8642.3|8663.8|8626.3|0
1624518600000|2021-06-24 07:10:00|8679.8|8642.3|8687.8|8650.3|8687.8|8650.3|8679.3|8641.8|0
1624518900000|2021-06-24 07:15:00|8688.3|8650.8|8685.8|8648.3|8692.3|8654.8|8685.3|8647.8|0
1624519200000|2021-06-24 07:20:00|8686.3|8648.8|8685.8|8648.3|8686.3|8648.8|8685.3|8647.8|0
1624519500000|2021-06-24 07:25:00|8685.9|8648.4|8685.8|8648.3|8686.3|8648.8|8685.8|8648.3|0
1624519800000|2021-06-24 07:30:00|8685.9|8648.4|8685.8|8648.3|8688.3|8650.8|8685.8|8648.3|0
1624520100000|2021-06-24 07:35:00|8685.9|8648.4|8686.8|8649.3|8687.3|8649.8|8683.3|8645.8|0
1624520400000|2021-06-24 07:40:00|8687.3|8649.8|8688.9|8651.4|8689.3|8651.8|8685.8|8648.3|0
1624520700000|2021-06-24 07:45:00|8687.3|8649.8|8685.8|8648.3|8687.3|8649.8|8685.8|8648.3|0
1624521000000|2021-06-24 07:50:00|8685.9|8648.4|8687.3|8649.8|8687.3|8649.8|8685.8|8648.3|0
1624521300000|2021-06-24 07:55:00|8687.8|8650.3|8688.3|8650.8|8690.3|8652.8|8687.3|8649.8|0
1624521600000|2021-06-24 08:00:00|8688.8|8651.3|8688.3|8650.8|8688.9|8651.4|8688.3|8650.8|0
1624521900000|2021-06-24 08:05:00|8688.5|8651|8688.8|8651.3|8689.3|8651.8|8687.8|8650.3|0
1624522200000|2021-06-24 08:10:00|8688.7|8651.2|8686.3|8648.8|8688.8|8651.3|8686.3|8648.8|0
1624522500000|2021-06-24 08:15:00|8687.3|8649.8|8685.8|8648.3|8687.3|8649.8|8685.8|8648.3|0
1624522800000|2021-06-24 08:20:00|8685.9|8648.4|8690.3|8652.8|8690.8|8653.3|8685.8|8648.3|0
1624523100000|2021-06-24 08:25:00|8690.4|8652.9|8689.9|8652.4|8691.3|8653.8|8689.3|8651.8|0
1624523400000|2021-06-24 08:30:00|8689.8|8652.3|8683.9|8646.4|8689.8|8652.3|8683.4|8645.9|0
1624523700000|2021-06-24 08:35:00|8684.4|8646.9|8676.9|8639.4|8684.4|8646.9|8672.9|8635.4|0
1624524000000|2021-06-24 08:40:00|8676.8|8639.3|8677.9|8640.4|8678.4|8640.9|8675.9|8638.4|0
1624524300000|2021-06-24 08:45:00|8678|8640.5|8679.4|8641.9|8679.4|8641.9|8677.4|8639.9|0
1624524600000|2021-06-24 08:50:00|8679.9|8642.4|8679.4|8641.9|8680.4|8642.9|8679.4|8641.9|0
1624524900000|2021-06-24 08:55:00|8679.6|8642.1|8677.4|8639.9|8680.4|8642.9|8677.4|8639.9|0
1624525200000|2021-06-24 09:00:00|8677.9|8640.4|8682.9|8645.4|8683.9|8646.4|8676.9|8639.4|0
1624525500000|2021-06-24 09:05:00|8683.4|8645.9|8685.9|8648.4|8685.9|8648.4|8682.4|8644.9|0
1624525800000|2021-06-24 09:10:00|8686.4|8648.9|8687.4|8649.9|8687.4|8649.9|8685.4|8647.9|0
1624526100000|2021-06-24 09:15:00|8687.5|8650|8688.4|8650.9|8688.4|8650.9|8686.9|8649.4|0
1624526400000|2021-06-24 09:20:00|8687.9|8650.4|8688.9|8651.4|8688.9|8651.4|8687.4|8649.9|0
1624526700000|2021-06-24 09:25:00|8689|8651.5|8689.4|8651.9|8689.4|8651.9|8689|8651.5|0
1624527000000|2021-06-24 09:30:00|8689.5|8652|8690.9|8653.4|8690.9|8653.4|8689.4|8651.9|0
1624527300000|2021-06-24 09:35:00|8691|8653.5|8691.4|8653.9|8692.4|8654.9|8690.9|8653.4|0
1624527600000|2021-06-24 09:40:00|8691.3|8653.8|8689.4|8651.9|8691.9|8654.4|8687.9|8650.4|0
1624527900000|2021-06-24 09:45:00|8688.9|8651.4|8689.4|8651.9|8689.9|8652.4|8688.9|8651.4|0
1624528200000|2021-06-24 09:50:00|8689.6|8652.1|8690.9|8653.4|8691.4|8653.9|8689.6|8652.1|0
1624528500000|2021-06-24 09:55:00|8690.3|8652.8|8689.9|8652.4|8690.9|8653.4|8685.9|8648.4|0
1624528800000|2021-06-24 10:00:00|8688.4|8650.9|8688.4|8650.9|8689.9|8652.4|8688.4|8650.9|0
1624529100000|2021-06-24 10:05:00|8688.2|8650.7|8687.9|8650.4|8688.2|8650.7|8687.4|8649.9|0
1624529400000|2021-06-24 10:10:00|8687.4|8649.9|8688.4|8650.9|8688.4|8650.9|8687.4|8649.9|0
1624529700000|2021-06-24 10:15:00|8689.4|8651.9|8691.4|8653.9|8691.4|8653.9|8687.9|8650.4|0
1624530000000|2021-06-24 10:20:00|8691.9|8654.4|8691.9|8654.4|8691.9|8654.4|8690.9|8653.4|0
1624530300000|2021-06-24 10:25:00|8692.4|8654.9|8692.4|8654.9|8693.6|8656.1|8691.9|8654.4|0
1624530600000|2021-06-24 10:30:00|8692.3|8654.8|8692.4|8654.9|8692.9|8655.4|8691.9|8654.4|0
1624530900000|2021-06-24 10:35:00|8692.5|8655|8695|8657.5|8697.1|8659.6|8692.5|8655|0
1624531200000|2021-06-24 10:40:00|8694.5|8657|8693|8655.5|8696|8658.5|8693|8655.5|0
1624531500000|2021-06-24 10:45:00|8692.8|8655.3|8693.5|8656|8694|8656.5|8692|8654.5|0
1624531800000|2021-06-24 10:50:00|8694|8656.5|8687.5|8650|8694|8656.5|8687.5|8650|0
1624532100000|2021-06-24 10:55:00|8686.8|8649.3|8676|8638.5|8686.8|8649.3|8673|8635.5|0
1624532400000|2021-06-24 11:00:00|8675.5|8638|8671.5|8634|8676.5|8639|8670.5|8633|0
1624532700000|2021-06-24 11:05:00|8674|8636.5|8677|8639.5|8677.5|8640|8674|8636.5|0
1624533000000|2021-06-24 11:10:00|8677.5|8640|8682|8644.5|8682.5|8645|8677.5|8640|0
1624533300000|2021-06-24 11:15:00|8682.1|8644.6|8677|8639.5|8683.5|8646|8677|8639.5|0
1624533600000|2021-06-24 11:20:00|8676.5|8639|8682.5|8645|8683|8645.5|8676|8638.5|0
1624533900000|2021-06-24 11:25:00|8683|8645.5|8681.5|8644|8683|8645.5|8681|8643.5|0
1624534200000|2021-06-24 11:30:00|8681.4|8643.9|8683|8645.5|8683|8645.5|8681|8643.5|0
1624534500000|2021-06-24 11:35:00|8683.1|8645.6|8684.5|8647|8686|8648.5|8680|8642.5|0
1624534800000|2021-06-24 11:40:00|8685|8647.5|8688.5|8651|8690|8652.5|8683.5|8646|0
1624535100000|2021-06-24 11:45:00|8687.4|8649.9|8678.5|8641|8687.4|8649.9|8674.5|8637|0
1624535400000|2021-06-24 11:50:00|8678.7|8641.2|8688|8650.5|8694|8656.5|8678.7|8641.2|0
1624535700000|2021-06-24 11:55:00|8687.8|8650.3|8677|8639.5|8687.8|8650.3|8677|8639.5|0
1624536000000|2021-06-24 12:00:00|8676.8|8639.3|8673.5|8636|8676.8|8639.3|8667.5|8630|0
1624536300000|2021-06-24 12:05:00|8674|8636.5|8667.5|8630|8674|8636.5|8656|8618.5|0
1624536600000|2021-06-24 12:10:00|8668|8630.5|8669|8631.5|8681.5|8644|8667.5|8630|0
1624536900000|2021-06-24 12:15:00|8669.5|8632|8677.6|8640.1|8682.5|8645|8669.5|8632|0
1624537200000|2021-06-24 12:20:00|8678|8640.5|8659|8621.5|8678|8640.5|8656.5|8619|0
1624537500000|2021-06-24 12:25:00|8658.9|8621.4|8652.5|8615|8661.5|8624|8650.5|8613|0
1624537800000|2021-06-24 12:30:00|8652|8614.5|8660.5|8623|8662.6|8625.1|8645.5|8608|0
1624538100000|2021-06-24 12:35:00|8662|8624.5|8656.8|8619.3|8671.5|8634|8656|8618.5|0
1624538400000|2021-06-24 12:40:00|8655.5|8618|8613.7|8576.2|8656|8618.5|8612.7|8575.2|0
1624538700000|2021-06-24 12:45:00|8613.8|8576.3|8610|8572.5|8621.1|8583.6|8599.1|8561.6|0
1624539000000|2021-06-24 12:50:00|8609.6|8572.1|8607.4|8569.9|8619.1|8581.6|8606.3|8568.8|0
1624539300000|2021-06-24 12:55:00|8603.3|8565.8|8611.8|8574.3|8611.8|8574.3|8599.4|8561.9|0
1624539600000|2021-06-24 13:00:00|8613.1|8575.6|8615|8577.5|8615|8577.5|8604.3|8566.8|0
1624539900000|2021-06-24 13:05:00|8614.9|8577.4|8606.4|8568.9|8616.2|8578.7|8606.4|8568.9|0
1624540200000|2021-06-24 13:10:00|8606.6|8569.1|8615|8577.5|8615|8577.5|8601.5|8564|0
1624540500000|2021-06-24 13:15:00|8612.3|8574.8|8608.5|8571|8614.8|8577.3|8608.5|8571|0
1624540800000|2021-06-24 13:20:00|8608.1|8570.6|8632.8|8595.3|8632.8|8595.3|8608.1|8570.6|0
1624541100000|2021-06-24 13:25:00|8634.8|8597.3|8632.3|8594.8|8643.9|8606.4|8626.3|8588.8|0
1624541400000|2021-06-24 13:30:00|8634.8|8597.3|8670.8|8633.3|8676.3|8638.8|8634.8|8597.3|0
1624541700000|2021-06-24 13:35:00|8670.6|8633.1|8652.6|8615.1|8671.6|8634.1|8650.2|8612.7|0
1624542000000|2021-06-24 13:40:00|8652.1|8614.6|8655.6|8618.1|8666.6|8629.1|8652.1|8614.6|0
1624542300000|2021-06-24 13:45:00|8656.1|8618.6|8663.1|8625.6|8666.6|8629.1|8651.6|8614.1|0
1624542600000|2021-06-24 13:50:00|8663.6|8626.1|8667.6|8630.1|8667.6|8630.1|8661.6|8624.1|0
1624542900000|2021-06-24 13:55:00|8667.1|8629.6|8656.6|8619.1|8669.6|8632.1|8656.6|8619.1|0
1624543200000|2021-06-24 14:00:00|8657.6|8620.1|8663.6|8626.1|8664.6|8627.1|8653.1|8615.6|0
1624543500000|2021-06-24 14:05:00|8662.8|8625.3|8640.1|8602.6|8662.8|8625.3|8636|8598.5|0
1624543800000|2021-06-24 14:10:00|8641.1|8603.6|8643.6|8606.1|8645.1|8607.6|8627.1|8589.6|0
1624544100000|2021-06-24 14:15:00|8643.1|8605.6|8648.1|8610.6|8650.1|8612.6|8641.1|8603.6|0
1624544400000|2021-06-24 14:20:00|8648.3|8610.8|8638.6|8601.1|8650.1|8612.6|8637.6|8600.1|0
1624544700000|2021-06-24 14:25:00|8638.1|8600.6|8651.2|8613.7|8652.2|8614.7|8634.6|8597.1|0
1624545000000|2021-06-24 14:30:00|8651.7|8614.2|8644.2|8606.7|8651.7|8614.2|8636.7|8599.2|0
1624545300000|2021-06-24 14:35:00|8644.7|8607.2|8653.2|8615.7|8654.2|8616.7|8640.7|8603.2|0
1624545600000|2021-06-24 14:40:00|8653.1|8615.6|8655.9|8618.4|8658.1|8620.6|8651.1|8613.6|30
1624545900000|2021-06-24 14:45:00|8655.5|8618|8650.8|8625.8|8658.1|8628.8|8643.3|8614.5|20
1624546200000|2021-06-24 14:50:00|8651.3|8626.3|8651.3|8626.3|8654.5|8634.8|8646.3|8624.8|0
1624546500000|2021-06-24 14:55:00|8651.5|8626.5|8655.8|8630.8|8656.5|8636.8|8647.8|8626.3|0
1624546800000|2021-06-24 15:00:00|8656.3|8631.3|8652.8|8637.8|8658.7|8638.8|8645.8|8625.5|0
1624547100000|2021-06-24 15:05:00|8653|8638|8659.3|8634.3|8659.3|8642.8|8653|8633.8|15
1624547400000|2021-06-24 15:10:00|8655.2|8640.2|8675.3|8637.8|8675.3|8644.8|8655.2|8634.6|22
1624547700000|2021-06-24 15:15:00|8676|8638.5|8664.7|8649.7|8677.1|8652.5|8664.7|8636|3
1624548000000|2021-06-24 15:20:00|8664.2|8649.2|8670.5|8633|8681.5|8656.2|8664.2|8632.5|5
1624548300000|2021-06-24 15:25:00|8669.5|8632|8663.2|8648.2|8675.5|8651.2|8662.7|8631.5|2
1624548600000|2021-06-24 15:30:00|8663.7|8648.7|8657.4|8619.9|8666.2|8651.2|8657.4|8619.9|0
1624548900000|2021-06-24 15:35:00|8657.5|8620|8657.9|8620.4|8659.4|8621.9|8656.5|8619|0
1624549200000|2021-06-24 15:40:00|8658.4|8620.9|8671.6|8634.1|8671.6|8634.1|8658.4|8620.9|0
1624549500000|2021-06-24 15:45:00|8672.6|8635.1|8675.1|8637.6|8675.1|8637.6|8672.6|8635.1|0
1624549800000|2021-06-24 15:50:00|8675.2|8637.7|8678.1|8640.6|8678.1|8640.6|8673.1|8635.6|0
1624550100000|2021-06-24 15:55:00|8677.1|8639.6|8676.1|8638.6|8678.1|8640.6|8673.6|8636.1|0
1624550400000|2021-06-24 16:00:00|8674.1|8636.6|8674.1|8636.6|8677.6|8640.1|8673.6|8636.1|0
1624550700000|2021-06-24 16:05:00|8674.6|8637.1|8679.6|8642.1|8680.6|8643.1|8674.6|8637.1|0
1624551000000|2021-06-24 16:10:00|8679.7|8642.2|8679.6|8642.1|8680.7|8643.2|8678.6|8641.1|0
1624551300000|2021-06-24 16:15:00|8679.8|8642.3|8679.6|8642.1|8680.7|8643.2|8678.6|8641.1|0
1624551600000|2021-06-24 16:20:00|8680.1|8642.6|8673.6|8636.1|8680.1|8642.6|8671.6|8634.1|0
1624551900000|2021-06-24 16:25:00|8676.6|8639.1|8681|8643.5|8681.1|8643.6|8676.1|8638.6|0
1624552200000|2021-06-24 16:30:00|8680.6|8643.1|8681.1|8643.6|8681.1|8643.6|8679.6|8642.1|0
1624552500000|2021-06-24 16:35:00|8681|8643.5|8675.8|8650.8|8681.1|8650.8|8675.8|8642.1|0
1624552800000|2021-06-24 16:40:00|8675.9|8650.9|8682.2|8657.2|8685.5|8657.2|8675.9|8644|0
1624553100000|2021-06-24 16:45:00|8682.1|8657.1|8688.7|8663.7|8696.3|8665.7|8682.1|8653.4|0
1624553400000|2021-06-24 16:50:00|8689.7|8664.7|8687.9|8650.4|8695.9|8666.2|8682.2|8650.4|0
1624553700000|2021-06-24 16:55:00|8682.2|8657.2|8688.9|8651.4|8696.1|8665.6|8680.7|8649.9|0
1624554000000|2021-06-24 17:00:00|8688.8|8651.3|8679.9|8642.4|8695.9|8665.7|8678.4|8640.9|0
1624554300000|2021-06-24 17:05:00|8680.4|8642.9|8684.4|8646.9|8685.4|8647.9|8679.9|8642.4|0
1624554600000|2021-06-24 17:10:00|8685.4|8647.9|8703|8665.5|8703.5|8666|8683.4|8645.9|0
1624554900000|2021-06-24 17:15:00|8703.5|8666|8704.5|8667|8707|8669.5|8702.4|8664.9|0
1624555200000|2021-06-24 17:20:00|8705|8667.5|8706|8668.5|8707|8669.5|8704.6|8667.1|0
1624555500000|2021-06-24 17:25:00|8706.5|8669|8704.5|8667|8706.5|8669|8703|8665.5|0
1624555800000|2021-06-24 17:30:00|8705|8667.5|8702|8664.5|8706|8668.5|8699.5|8662|0
1624556100000|2021-06-24 17:35:00|8702.2|8664.7|8703|8665.5|8706|8668.5|8700|8662.5|0
1624556400000|2021-06-24 17:40:00|8703.5|8666|8695|8657.5|8705.1|8667.6|8694.5|8657|0
1624556700000|2021-06-24 17:45:00|8694.8|8657.3|8684.6|8647.1|8697.2|8668.5|8675.1|8637.6|1
1624557000000|2021-06-24 17:50:00|8685.6|8648.1|8682.1|8644.6|8686.1|8648.6|8676.6|8639.1|0
1624557300000|2021-06-24 17:55:00|8682.6|8645.1|8680|8642.5|8687.5|8650|8677.5|8640|0
1624557600000|2021-06-24 18:00:00|8680.2|8642.7|8683.6|8646.1|8685|8647.5|8679.5|8642|0
1624557900000|2021-06-24 18:05:00|8685.1|8647.6|8669.1|8631.6|8685.6|8648.1|8669.1|8631.6|0
1624558200000|2021-06-24 18:10:00|8668.1|8630.6|8666.1|8628.6|8675.6|8638.1|8661.1|8623.6|0
1624558500000|2021-06-24 18:15:00|8665.6|8628.1|8662.6|8625.1|8668.6|8631.1|8661.1|8623.6|0
1624582800000|2021-06-25 01:00:00|8663.3|8625.8|8662.3|8624.8|8684.3|8646.8|8658.8|8621.3|0
1624583100000|2021-06-25 01:05:00|8661.8|8624.3|8663.3|8625.8|8663.3|8625.8|8661.8|8624.3|0
1624583700000|2021-06-25 01:15:00|8663.4|8625.9|8668.3|8630.8|8668.3|8630.8|8663.4|8625.9|0
1624584000000|2021-06-25 01:20:00|8668.6|8631.1|8674.8|8637.3|8675.4|8637.9|8668.6|8631.1|0
1624584300000|2021-06-25 01:25:00|8674.9|8637.4|8684.3|8646.8|8684.3|8646.8|8673.8|8636.3|0
1624584600000|2021-06-25 01:30:00|8678.8|8641.3|8673.4|8635.9|8678.8|8641.3|8672.9|8635.4|0
1624584900000|2021-06-25 01:35:00|8673.9|8636.4|8675.9|8638.4|8676.4|8638.9|8673.8|8636.3|0
1624585200000|2021-06-25 01:40:00|8675.4|8637.9|8674.4|8636.9|8676.9|8639.4|8673.9|8636.4|0
1624585500000|2021-06-25 01:45:00|8673.9|8636.4|8675.9|8638.4|8676.4|8638.9|8673.4|8635.9|0
1624585800000|2021-06-25 01:50:00|8676|8638.5|8676|8638.5|8676.4|8638.9|8675.4|8637.9|0
1624586100000|2021-06-25 01:55:00|8676.4|8638.9|8674.9|8637.4|8676.4|8638.9|8674.4|8636.9|0
1624586400000|2021-06-25 02:00:00|8675.1|8637.6|8677.4|8639.9|8677.4|8639.9|8675.1|8637.6|0
1624586700000|2021-06-25 02:05:00|8678.9|8641.4|8672.4|8634.9|8679.4|8641.9|8672.4|8634.9|0
1624587000000|2021-06-25 02:10:00|8672.2|8634.7|8669.9|8632.4|8672.4|8634.9|8666.9|8629.4|0
1624587300000|2021-06-25 02:15:00|8669.7|8632.2|8667.4|8629.9|8669.7|8632.2|8667.4|8629.9|0
1624587600000|2021-06-25 02:20:00|8667.3|8629.8|8666.9|8629.4|8667.4|8629.9|8666.9|8629.4|0
1624587900000|2021-06-25 02:25:00|8667.4|8629.9|8666.9|8629.4|8667.4|8629.9|8666.9|8629.4|0
1624588500000|2021-06-25 02:35:00|8667|8629.5|8668|8630.5|8668|8630.5|8667|8629.5|0
1624588800000|2021-06-25 02:40:00|8668.1|8630.6|8668.5|8631|8668.5|8631|8668.1|8630.6|0
1624589700000|2021-06-25 02:55:00|8668.4|8630.9|8668|8630.5|8668.4|8630.9|8668|8630.5|0
1624590000000|2021-06-25 03:00:00|8667.8|8630.3|8667|8629.5|8667.8|8630.3|8667|8629.5|0
1624590300000|2021-06-25 03:05:00|8667.1|8629.6|8667|8629.5|8667.1|8629.6|8667|8629.5|0
1624590600000|2021-06-25 03:10:00|8670.2|8632.7|8670.7|8633.2|8670.7|8633.2|8670.2|8632.7|0
1624591800000|2021-06-25 03:30:00|8672.6|8635.1|8671.7|8634.2|8672.6|8635.1|8671.2|8633.7|0
1624592100000|2021-06-25 03:35:00|8671.2|8633.7|8671.2|8633.7|8671.2|8633.7|8671.2|8633.7|0
1624592400000|2021-06-25 03:40:00|8671.3|8633.8|8671.3|8633.8|8671.3|8633.8|8671.3|8633.8|0
1624593000000|2021-06-25 03:50:00|8671.4|8633.9|8671.4|8633.9|8671.4|8633.9|8671.4|8633.9|0
1624593600000|2021-06-25 04:00:00|8671|8633.5|8670.4|8632.9|8671|8633.5|8670.4|8632.9|0
1624595700000|2021-06-25 04:35:00|8670.8|8633.3|8670.4|8632.9|8670.8|8633.3|8669.9|8632.4|0
1624596000000|2021-06-25 04:40:00|8670.3|8632.8|8670.4|8632.9|8670.4|8632.9|8669.9|8632.4|0
1624596600000|2021-06-25 04:50:00|8670.9|8633.4|8670.9|8633.4|8670.9|8633.4|8670.9|8633.4|0
1624596900000|2021-06-25 04:55:00|8670.4|8632.9|8669.9|8632.4|8670.9|8633.4|8669.9|8632.4|0
1624597500000|2021-06-25 05:05:00|8670|8632.5|8670|8632.5|8670|8632.5|8670|8632.5|0
1624597800000|2021-06-25 05:10:00|8670.1|8632.6|8670.5|8633|8670.5|8633|8670.1|8632.6|0
1624598100000|2021-06-25 05:15:00|8670.4|8632.9|8670|8632.5|8670.4|8632.9|8670|8632.5|0
1624598700000|2021-06-25 05:25:00|8669.9|8632.4|8669.5|8632|8669.9|8632.4|8669.5|8632|0
1624599000000|2021-06-25 05:30:00|8670.5|8633|8674.5|8637|8676|8638.5|8670.5|8633|0
1624599300000|2021-06-25 05:35:00|8671|8633.5|8672|8634.5|8673|8635.5|8670.5|8633|0
1624599600000|2021-06-25 05:40:00|8672.5|8635|8669.5|8632|8672.5|8635|8669|8631.5|0
1624599900000|2021-06-25 05:45:00|8669.7|8632.2|8670.5|8633|8670.5|8633|8669.7|8632.2|0
1624600200000|2021-06-25 05:50:00|8670.4|8632.9|8672|8634.5|8672|8634.5|8670|8632.5|0
1624600500000|2021-06-25 05:55:00|8672.5|8635|8676.5|8639|8676.5|8639|8672.5|8635|0
1624600800000|2021-06-25 06:00:00|8676.8|8639.3|8679.5|8642|8682|8644.5|8676.8|8639.3|0
1624601100000|2021-06-25 06:05:00|8679|8641.5|8678|8640.5|8681|8643.5|8678|8640.5|0
1624601400000|2021-06-25 06:10:00|8678.5|8641|8678.5|8641|8678.5|8641|8678.5|8641|0
1624601700000|2021-06-25 06:15:00|8688|8650.5|8689.1|8651.6|8689.6|8652.1|8680.5|8643|0
1624602000000|2021-06-25 06:20:00|8692.6|8655.1|8689.6|8652.1|8692.6|8655.1|8688.1|8650.6|0
1624602300000|2021-06-25 06:25:00|8688.4|8650.9|8682.1|8644.6|8688.4|8650.9|8681.1|8643.6|0
1624602600000|2021-06-25 06:30:00|8680.6|8643.1|8684.6|8647.1|8684.6|8647.1|8680.6|8643.1|0
1624602900000|2021-06-25 06:35:00|8684.1|8646.6|8685.6|8648.1|8685.6|8648.1|8684.1|8646.6|0
1624603200000|2021-06-25 06:40:00|8684.1|8646.6|8685.1|8647.6|8686.1|8648.6|8684.1|8646.6|0
1624603500000|2021-06-25 06:45:00|8685.6|8648.1|8679.1|8641.6|8690.1|8652.6|8679.1|8641.6|0
1624603800000|2021-06-25 06:50:00|8680.7|8643.2|8688.1|8650.6|8689.1|8651.6|8680.7|8643.2|0
1624604100000|2021-06-25 06:55:00|8688|8650.5|8684.7|8647.2|8688|8650.5|8682.1|8644.6|0
1624604400000|2021-06-25 07:00:00|8685.1|8647.6|8688.1|8650.6|8688.1|8650.6|8684.6|8647.1|0
1624604700000|2021-06-25 07:05:00|8688.2|8650.7|8689.1|8651.6|8689.1|8651.6|8688.2|8650.7|0
1624605000000|2021-06-25 07:10:00|8689.6|8652.1|8710.6|8673.1|8711.1|8673.6|8689.6|8652.1|0
1624605300000|2021-06-25 07:15:00|8711.1|8673.6|8710.6|8673.1|8715.6|8678.1|8710.1|8672.6|0
1624605600000|2021-06-25 07:20:00|8713.6|8676.1|8700.6|8663.1|8713.6|8676.1|8700.6|8663.1|0
1624605900000|2021-06-25 07:25:00|8701.1|8663.6|8704.1|8666.6|8704.1|8666.6|8701.1|8663.6|0
1624606200000|2021-06-25 07:30:00|8704.2|8666.7|8703.2|8665.7|8707.7|8670.2|8702.7|8665.2|0
1624606500000|2021-06-25 07:35:00|8705.2|8667.7|8702.7|8665.2|8705.2|8667.7|8702.2|8664.7|0
1624606800000|2021-06-25 07:40:00|8702.8|8665.3|8705.2|8667.7|8705.2|8667.7|8702.7|8665.2|0
1624607100000|2021-06-25 07:45:00|8704.7|8667.2|8705.2|8667.7|8710.2|8672.7|8704.2|8666.7|0
1624607400000|2021-06-25 07:50:00|8704.7|8667.2|8706.7|8669.2|8706.7|8669.2|8704.7|8667.2|0
1624607700000|2021-06-25 07:55:00|8706.8|8669.3|8713.7|8676.2|8713.7|8676.2|8706.8|8669.3|0
1624608000000|2021-06-25 08:00:00|8713.6|8676.1|8708.7|8671.2|8713.6|8676.1|8708.7|8671.2|0
1624608300000|2021-06-25 08:05:00|8709.2|8671.7|8708.7|8671.2|8709.2|8671.7|8708.7|8671.2|0
1624608600000|2021-06-25 08:10:00|8705.2|8667.7|8707.2|8669.7|8707.2|8669.7|8703.7|8666.2|0
1624608900000|2021-06-25 08:15:00|8706.7|8669.2|8708.2|8670.7|8708.7|8671.2|8706.7|8669.2|0
1624609200000|2021-06-25 08:20:00|8707.7|8670.2|8708.7|8671.2|8711.7|8674.2|8707.7|8670.2|0
1624609500000|2021-06-25 08:25:00|8708.2|8670.7|8708.2|8670.7|8708.2|8670.7|8708.2|8670.7|0
1624609800000|2021-06-25 08:30:00|8708.7|8671.2|8707.7|8670.2|8708.7|8671.2|8707.2|8669.7|0
1624610100000|2021-06-25 08:35:00|8707.2|8669.7|8706.2|8668.7|8707.7|8670.2|8705.2|8667.7|0
1624610400000|2021-06-25 08:40:00|8706.3|8668.8|8708.3|8670.8|8708.3|8670.8|8706.3|8668.8|0
1624610700000|2021-06-25 08:45:00|8707.8|8670.3|8708.8|8671.3|8709.3|8671.8|8706.8|8669.3|0
1624611000000|2021-06-25 08:50:00|8708.9|8671.4|8707.3|8669.8|8709.3|8671.8|8704.8|8667.3|0
1624611300000|2021-06-25 08:55:00|8707.4|8669.9|8708.8|8671.3|8708.8|8671.3|8707.3|8669.8|0
1624611600000|2021-06-25 09:00:00|8709.3|8671.8|8709.8|8672.3|8709.8|8672.3|8709.3|8671.8|0
1624611900000|2021-06-25 09:05:00|8709.9|8672.4|8716.8|8679.3|8716.8|8679.3|8709.9|8672.4|0
1624612200000|2021-06-25 09:10:00|8716.3|8678.8|8710.3|8672.8|8716.3|8678.8|8706.8|8669.3|0
1624612500000|2021-06-25 09:15:00|8710.8|8673.3|8710.8|8673.3|8710.8|8673.3|8710.8|8673.3|0
1624612800000|2021-06-25 09:20:00|8710.7|8673.2|8702.8|8665.3|8710.7|8673.2|8702.8|8665.3|0
1624613100000|2021-06-25 09:25:00|8703.2|8665.7|8704.3|8666.8|8704.8|8667.3|8703.2|8665.7|0
1624613400000|2021-06-25 09:30:00|8704.4|8666.9|8706.3|8668.8|8707.3|8669.8|8703.8|8666.3|0
1624613700000|2021-06-25 09:35:00|8706.1|8668.6|8688.8|8651.3|8706.1|8668.6|8688.8|8651.3|0
1624614000000|2021-06-25 09:40:00|8689.1|8651.6|8689.8|8652.3|8690.3|8652.8|8684.8|8647.3|0
1624614300000|2021-06-25 09:45:00|8689.3|8651.8|8689.8|8652.3|8690.8|8653.3|8689.3|8651.8|0
1624614600000|2021-06-25 09:50:00|8689.7|8652.2|8700.3|8662.8|8702.8|8665.3|8687.8|8650.3|0
1624614900000|2021-06-25 09:55:00|8699.8|8662.3|8701.4|8663.9|8704.4|8666.9|8697.9|8660.4|0
1624615200000|2021-06-25 10:00:00|8701.9|8664.4|8705.9|8668.4|8707.4|8669.9|8701.9|8664.4|0
1624615500000|2021-06-25 10:05:00|8706.9|8669.4|8706.9|8669.4|8707.4|8669.9|8706.9|8669.4|0
1624615800000|2021-06-25 10:10:00|8707.1|8669.6|8713.4|8675.9|8713.9|8676.4|8707.1|8669.6|0
1624616100000|2021-06-25 10:15:00|8713.9|8676.4|8712.9|8675.4|8713.9|8676.4|8712.9|8675.4|0
1624616400000|2021-06-25 10:20:00|8712.4|8674.9|8705.9|8668.4|8712.4|8674.9|8705.4|8667.9|0
1624616700000|2021-06-25 10:25:00|8706|8668.5|8699.9|8662.4|8707.9|8670.4|8699.4|8661.9|0
1624617000000|2021-06-25 10:30:00|8698.7|8661.2|8695.4|8657.9|8698.7|8661.2|8691.9|8654.4|0
1624617300000|2021-06-25 10:35:00|8695.5|8658|8695.4|8657.9|8695.8|8658.3|8695.4|8657.9|0
1624617600000|2021-06-25 10:40:00|8693.4|8655.9|8688.9|8651.4|8694.4|8656.9|8688.5|8651|0
1624617900000|2021-06-25 10:45:00|8689|8651.5|8677.4|8639.9|8689.9|8652.4|8677.4|8639.9|0
1624618200000|2021-06-25 10:50:00|8677.6|8640.1|8679.9|8642.4|8679.9|8642.4|8677.6|8640.1|0
1624618500000|2021-06-25 10:55:00|8680|8642.5|8684.4|8646.9|8684.4|8646.9|8680|8642.5|0
1624618800000|2021-06-25 11:00:00|8684.6|8647.1|8691.9|8654.4|8692.9|8655.4|8684.6|8647.1|0
1624619100000|2021-06-25 11:05:00|8692|8654.5|8696|8658.5|8697.4|8659.9|8692|8654.5|0
1624619400000|2021-06-25 11:10:00|8695.1|8657.6|8688|8650.5|8695.1|8657.6|8688|8650.5|0
1624619700000|2021-06-25 11:15:00|8689.5|8652|8689.5|8652|8689.5|8652|8689.5|8652|0
1624620300000|2021-06-25 11:25:00|8688.5|8651|8684.5|8647|8688.5|8651|8684.5|8647|0
1624620600000|2021-06-25 11:30:00|8684.3|8646.8|8686.5|8649|8686.5|8649|8683.5|8646|0
1624620900000|2021-06-25 11:35:00|8686|8648.5|8685.5|8648|8686|8648.5|8685|8647.5|0
1624621200000|2021-06-25 11:40:00|8685.6|8648.1|8685.5|8648|8686|8648.5|8685.5|8648|0
1624621500000|2021-06-25 11:45:00|8685.6|8648.1|8686.5|8649|8687|8649.5|8685|8647.5|0
1624621800000|2021-06-25 11:50:00|8686.6|8649.1|8688|8650.5|8688|8650.5|8686|8648.5|0
1624622100000|2021-06-25 11:55:00|8687.8|8650.3|8678.5|8641|8687.8|8650.3|8678|8640.5|0
1624622400000|2021-06-25 12:00:00|8678|8640.5|8691|8653.5|8691|8653.5|8678|8640.5|0
1624622700000|2021-06-25 12:05:00|8690.9|8653.4|8685|8647.5|8695.5|8658|8685|8647.5|0
1624623000000|2021-06-25 12:10:00|8684.5|8647|8699|8661.5|8699.5|8662|8683|8645.5|0
1624623300000|2021-06-25 12:15:00|8699.1|8661.6|8698.5|8661|8702.5|8665|8697|8659.5|0
1624623600000|2021-06-25 12:20:00|8699|8661.5|8704.6|8667.1|8704.6|8667.1|8699|8661.5|0
1624623900000|2021-06-25 12:25:00|8705.1|8667.6|8703.6|8666.1|8708.1|8670.6|8703.6|8666.1|0
1624624200000|2021-06-25 12:30:00|8705.1|8667.6|8710.1|8672.6|8713.6|8676.1|8704.1|8666.6|0
1624624500000|2021-06-25 12:35:00|8709.3|8671.8|8704.1|8666.6|8709.3|8671.8|8704.1|8666.6|0
1624624800000|2021-06-25 12:40:00|8702.6|8665.1|8713.6|8676.1|8713.6|8676.1|8702.1|8664.6|0
1624625100000|2021-06-25 12:45:00|8713.1|8675.6|8715.1|8677.6|8726.6|8689.1|8713.1|8675.6|0
1624625400000|2021-06-25 12:50:00|8717.6|8680.1|8716.6|8679.1|8718.1|8680.6|8712.1|8674.6|0
1624625700000|2021-06-25 12:55:00|8716.7|8679.2|8708.8|8671.3|8717.6|8680.1|8707.1|8669.6|0
1624626000000|2021-06-25 13:00:00|8709.6|8672.1|8714.6|8677.1|8717.6|8680.1|8709.6|8672.1|0
1624626300000|2021-06-25 13:05:00|8713.1|8675.6|8719.6|8682.1|8724.1|8686.6|8713.1|8675.6|0
1624626600000|2021-06-25 13:10:00|8719.8|8682.3|8723.1|8685.6|8725.2|8687.7|8719.6|8682.1|0
1624626900000|2021-06-25 13:15:00|8724.1|8686.6|8723.1|8685.6|8726.6|8689.1|8722.6|8685.1|0
1624627200000|2021-06-25 13:20:00|8725.6|8688.1|8726.6|8689.1|8727.1|8689.6|8724.1|8686.6|0
1624627500000|2021-06-25 13:25:00|8726.7|8689.2|8729|8691.5|8735.6|8698.1|8726.7|8689.2|0
1624627800000|2021-06-25 13:30:00|8730.5|8693|8725.5|8688|8732.6|8695.1|8710.6|8673.1|0
1624628100000|2021-06-25 13:35:00|8725.4|8687.9|8733.5|8696|8733.5|8696|8722.5|8685|0
1624628400000|2021-06-25 13:40:00|8733|8695.5|8733.1|8695.6|8736.1|8698.6|8726|8688.5|0
1624628700000|2021-06-25 13:45:00|8732.6|8695.1|8725.7|8688.2|8732.6|8695.1|8721.1|8683.6|0
1624629000000|2021-06-25 13:50:00|8726.1|8688.6|8728.5|8691|8733|8695.5|8726.1|8688.6|0
1624629300000|2021-06-25 13:55:00|8728.4|8690.9|8714.5|8677|8728.5|8691|8713.4|8675.9|0
1624629600000|2021-06-25 14:00:00|8716|8678.5|8723|8685.5|8729|8691.5|8716|8678.5|0
1624629900000|2021-06-25 14:05:00|8723.5|8686|8727.1|8689.6|8727.5|8690|8720.5|8683|0
1624630200000|2021-06-25 14:10:00|8727.5|8690|8709.5|8672|8727.5|8690|8709.5|8672|0
1624630500000|2021-06-25 14:15:00|8709.4|8671.9|8721|8683.5|8725|8687.5|8709|8671.5|0
1624630800000|2021-06-25 14:20:00|8710|8672.5|8710.5|8673|8716.2|8678.7|8707.5|8670|0
1624631100000|2021-06-25 14:25:00|8711.5|8674|8730.8|8693.3|8730.8|8693.3|8711.5|8674|0
1624631400000|2021-06-25 14:30:00|8732.5|8695|8745.5|8708|8750|8712.5|8732.5|8695|0
1624631700000|2021-06-25 14:35:00|8746|8708.5|8741.1|8703.6|8751.5|8714|8741.1|8703.6|0
1624632000000|2021-06-25 14:40:00|8740.1|8702.6|8745.1|8707.6|8745.1|8707.6|8739.1|8701.6|0
1624632300000|2021-06-25 14:45:00|8745|8707.5|8735.1|8697.6|8745|8707.5|8730.1|8692.6|0
1624632600000|2021-06-25 14:50:00|8735.6|8698.1|8733.1|8695.6|8737.6|8700.1|8730.6|8693.1|0
1624632900000|2021-06-25 14:55:00|8733.2|8695.7|8732.2|8694.7|8736.1|8698.6|8728.1|8690.6|0
1624633200000|2021-06-25 15:00:00|8732.6|8695.1|8724.1|8686.6|8733.6|8696.1|8724.1|8686.6|0
1624633500000|2021-06-25 15:05:00|8723.6|8686.1|8718.6|8681.1|8723.6|8686.1|8715.1|8677.6|0
1624633800000|2021-06-25 15:10:00|8720.1|8682.6|8710.6|8673.1|8720.1|8682.6|8708.6|8671.1|0
1624634100000|2021-06-25 15:15:00|8711|8673.5|8717.6|8680.1|8717.6|8680.1|8711|8673.5|0
1624634400000|2021-06-25 15:20:00|8715.6|8678.1|8700.6|8663.1|8715.6|8678.1|8700.6|8663.1|0
1624634700000|2021-06-25 15:25:00|8700.1|8662.6|8709.1|8671.6|8709.1|8671.6|8699.6|8662.1|0
1624635000000|2021-06-25 15:30:00|8709|8671.5|8716.1|8678.6|8719.6|8682.1|8706.1|8668.6|0
1624635300000|2021-06-25 15:35:00|8714.6|8677.1|8721.1|8683.6|8721.6|8684.1|8713.1|8675.6|0
1624635600000|2021-06-25 15:40:00|8721.6|8684.1|8717.1|8679.6|8726.6|8689.1|8717.1|8679.6|0
1624635900000|2021-06-25 15:45:00|8717.3|8679.8|8710.1|8672.6|8718.1|8680.6|8709.1|8671.6|0
1624636200000|2021-06-25 15:50:00|8709.1|8671.6|8703.2|8665.7|8712.6|8675.1|8701.7|8664.2|0
1624636500000|2021-06-25 15:55:00|8702.2|8664.7|8704.7|8667.2|8706.7|8669.2|8702.2|8664.7|0
1624636800000|2021-06-25 16:00:00|8704.5|8667|8691.2|8653.7|8705.3|8667.8|8691.2|8653.7|0
1624637100000|2021-06-25 16:05:00|8690.2|8652.7|8691.2|8653.7|8692.7|8655.2|8676.2|8638.7|0
1624637400000|2021-06-25 16:10:00|8691.4|8653.9|8689.7|8652.2|8694.2|8656.7|8688.7|8651.2|0
1624637700000|2021-06-25 16:15:00|8689.2|8651.7|8688|8650.5|8693.2|8655.7|8687.2|8649.7|0
1624638000000|2021-06-25 16:20:00|8687.2|8649.7|8693.2|8655.7|8695.2|8657.7|8687.2|8649.7|0
1624638300000|2021-06-25 16:25:00|8692.7|8655.2|8690.7|8653.2|8695.2|8657.7|8686.7|8649.2|0
1624638600000|2021-06-25 16:30:00|8691.2|8653.7|8688.7|8651.2|8693.7|8656.2|8688.2|8650.7|0
1624638900000|2021-06-25 16:35:00|8688.9|8651.4|8693.1|8655.6|8697.7|8660.2|8688.7|8651.2|0
1624639200000|2021-06-25 16:40:00|8692.6|8655.1|8682.5|8645|8692.6|8655.1|8682.5|8645|0
1624639500000|2021-06-25 16:45:00|8683|8645.5|8694|8656.5|8694|8656.5|8683|8645.5|0
1624639800000|2021-06-25 16:50:00|8694.1|8656.6|8696|8658.5|8696.5|8659|8689|8651.5|0
1624640100000|2021-06-25 16:55:00|8695.5|8658|8688.5|8651|8695.5|8658|8687.5|8650|0
1624640400000|2021-06-25 17:00:00|8688.6|8651.1|8694.5|8657|8695|8657.5|8688.5|8651|0
1624640700000|2021-06-25 17:05:00|8695|8657.5|8695.5|8658|8698.5|8661|8695|8657.5|0
1624641000000|2021-06-25 17:10:00|8695|8657.5|8692.5|8655|8695.5|8658|8691|8653.5|0
1624641300000|2021-06-25 17:15:00|8692|8654.5|8688.6|8651.1|8693.6|8656.1|8688|8650.5|0
1624641600000|2021-06-25 17:20:00|8688.5|8651|8693.6|8656.1|8695.1|8657.6|8686.1|8648.6|0
1624641900000|2021-06-25 17:25:00|8693.9|8656.4|8692.6|8655.1|8699.1|8661.6|8691.6|8654.1|0
1624642200000|2021-06-25 17:30:00|8692.8|8655.3|8690.6|8653.1|8696.1|8658.6|8690.6|8653.1|0
1624642500000|2021-06-25 17:35:00|8688.1|8650.6|8693.6|8656.1|8695.6|8658.1|8685.1|8647.6|0
1624642800000|2021-06-25 17:40:00|8693.5|8656|8687.6|8650.1|8693.5|8656|8686.1|8648.6|0
1624643100000|2021-06-25 17:45:00|8688.6|8651.1|8686.1|8648.6|8688.6|8651.1|8682.1|8644.6|0
1624643400000|2021-06-25 17:50:00|8687.6|8650.1|8685.2|8647.7|8693.1|8655.6|8681.1|8643.6|0
1624643700000|2021-06-25 17:55:00|8685.6|8648.1|8686.1|8648.6|8688.1|8650.6|8680.6|8643.1|0
1624644000000|2021-06-25 18:00:00|8687.6|8650.1|8687.1|8649.6|8691.6|8654.1|8682.1|8644.6|0
1624644300000|2021-06-25 18:05:00|8681.6|8644.1|8697.6|8660.1|8697.6|8660.1|8671.5|8634|0
1624644600000|2021-06-25 18:10:00|8697.1|8659.6|8709.6|8672.1|8716.6|8679.1|8694.6|8657.1|0
1624644900000|2021-06-25 18:15:00|8709.8|8672.3|8719.2|8681.7|8722.3|8684.8|8709.8|8672.3|0
1624842000000|2021-06-28 01:00:00|8718.7|8681.2|8715.4|8677.9|8725.7|8688.2|8700.2|8662.7|0
1624842300000|2021-06-28 01:05:00|8713.7|8676.2|8699.7|8662.2|8713.7|8676.2|8699.7|8662.2|0
1624842600000|2021-06-28 01:10:00|8699.2|8661.7|8686.7|8649.2|8699.7|8662.2|8686.7|8649.2|0
1624842900000|2021-06-28 01:15:00|8681.2|8643.7|8687.2|8649.7|8687.7|8650.2|8675.7|8638.2|0
1624843200000|2021-06-28 01:20:00|8687.7|8650.2|8690.7|8653.2|8692.2|8654.7|8687.2|8649.7|0
1624843500000|2021-06-28 01:25:00|8691|8653.5|8689.7|8652.2|8694.2|8656.7|8689.7|8652.2|0
1624843800000|2021-06-28 01:30:00|8690.2|8652.7|8691.7|8654.2|8692.2|8654.7|8689.7|8652.2|0
1624844100000|2021-06-28 01:35:00|8692.7|8655.2|8706.2|8668.7|8706.2|8668.7|8692.7|8655.2|0
1624844400000|2021-06-28 01:40:00|8705.7|8668.2|8686.7|8649.2|8705.7|8668.2|8686.7|8649.2|0
1624844700000|2021-06-28 01:45:00|8685.2|8647.7|8690.8|8653.3|8693.2|8655.7|8684.2|8646.7|0
1624845000000|2021-06-28 01:50:00|8691.3|8653.8|8693.8|8656.3|8694.7|8657.2|8690.8|8653.3|0
1624845300000|2021-06-28 01:55:00|8693.7|8656.2|8702.3|8664.8|8702.3|8664.8|8693.3|8655.8|0
1624845600000|2021-06-28 02:00:00|8703.8|8666.3|8700.8|8663.3|8706.3|8668.8|8698.3|8660.8|0
1624845900000|2021-06-28 02:05:00|8700.7|8663.2|8699.3|8661.8|8700.7|8663.2|8697.7|8660.2|0
1624846200000|2021-06-28 02:10:00|8699.2|8661.7|8694.7|8657.2|8699.2|8661.7|8694.7|8657.2|0
1624846500000|2021-06-28 02:15:00|8693.8|8656.3|8689.3|8651.8|8693.8|8656.3|8689.3|8651.8|0
1624846800000|2021-06-28 02:20:00|8688.8|8651.3|8697.3|8659.8|8697.9|8660.4|8688.8|8651.3|0
1624847100000|2021-06-28 02:25:00|8696.3|8658.8|8694.3|8656.8|8696.8|8659.3|8693.3|8655.8|0
1624847400000|2021-06-28 02:30:00|8697.3|8659.8|8696.3|8658.8|8697.8|8660.3|8696.3|8658.8|0
1624847700000|2021-06-28 02:35:00|8697.3|8659.8|8698.8|8661.3|8698.8|8661.3|8697.3|8659.8|0
1624848000000|2021-06-28 02:40:00|8698.6|8661.1|8712.3|8674.8|8712.3|8674.8|8696.3|8658.8|0
1624848300000|2021-06-28 02:45:00|8712.4|8674.9|8712.4|8674.9|8712.4|8674.9|8712.4|8674.9|0
1624848900000|2021-06-28 02:55:00|8712.9|8675.4|8713.4|8675.9|8713.9|8676.4|8712.9|8675.4|0
1624849200000|2021-06-28 03:00:00|8713.3|8675.8|8709.4|8671.9|8713.3|8675.8|8709.4|8671.9|0
1624849500000|2021-06-28 03:05:00|8709.3|8671.8|8708.9|8671.4|8709.3|8671.8|8708.9|8671.4|0
1624849800000|2021-06-28 03:10:00|8707.4|8669.9|8697.9|8660.4|8707.4|8669.9|8697.9|8660.4|0
1624850100000|2021-06-28 03:15:00|8697.7|8660.2|8684.9|8647.4|8697.7|8660.2|8680.4|8642.9|0
1624850400000|2021-06-28 03:20:00|8684.4|8646.9|8691.9|8654.4|8693.9|8656.4|8683.4|8645.9|0
1624850700000|2021-06-28 03:25:00|8692.4|8654.9|8687.9|8650.4|8692.4|8654.9|8687.9|8650.4|0
1624851000000|2021-06-28 03:30:00|8688.4|8650.9|8687.9|8650.4|8688.4|8650.9|8687.9|8650.4|0
1624851600000|2021-06-28 03:40:00|8687.2|8649.7|8682.4|8644.9|8687.2|8649.7|8682.4|8644.9|0
1624851900000|2021-06-28 03:45:00|8682.5|8645|8685.5|8648|8685.5|8648|8682.5|8645|0
1624852200000|2021-06-28 03:50:00|8687|8649.5|8693|8655.5|8693.5|8656|8687|8649.5|0
1624852500000|2021-06-28 03:55:00|8692.8|8655.3|8692.5|8655|8692.8|8655.3|8691.5|8654|0
1624852800000|2021-06-28 04:00:00|8692.4|8654.9|8691.5|8654|8692.4|8654.9|8691.5|8654|0
1624853100000|2021-06-28 04:05:00|8691.6|8654.1|8692.5|8655|8692.5|8655|8691.6|8654.1|0
1624853400000|2021-06-28 04:10:00|8692.4|8654.9|8691.5|8654|8692.4|8654.9|8691.5|8654|0
1624853700000|2021-06-28 04:15:00|8692|8654.5|8691.5|8654|8693|8655.5|8691.5|8654|0
1624854000000|2021-06-28 04:20:00|8691|8653.5|8690.5|8653|8691|8653.5|8690.5|8653|0
1624854300000|2021-06-28 04:25:00|8691.5|8654|8694|8656.5|8694|8656.5|8691|8653.5|0
1624854600000|2021-06-28 04:30:00|8693.5|8656|8692.5|8655|8693.5|8656|8690.5|8653|0
1624855500000|2021-06-28 04:45:00|8693|8655.5|8690.6|8653.1|8693|8655.5|8690.6|8653.1|0
1624856100000|2021-06-28 04:55:00|8690.5|8653|8690.1|8652.6|8690.5|8653|8690.1|8652.6|0
1624856400000|2021-06-28 05:00:00|8689.6|8652.1|8691.1|8653.6|8691.6|8654.1|8689.1|8651.6|0
1624857000000|2021-06-28 05:10:00|8688.6|8651.1|8688.6|8651.1|8688.6|8651.1|8688.6|8651.1|0
1624857300000|2021-06-28 05:15:00|8687.6|8650.1|8685.6|8648.1|8687.6|8650.1|8683.1|8645.6|0
1624858200000|2021-06-28 05:30:00|8686.2|8648.7|8700.6|8663.1|8700.6|8663.1|8686.2|8648.7|0
1624858800000|2021-06-28 05:40:00|8700.1|8662.6|8700.1|8662.6|8700.1|8662.6|8700.1|8662.6|0
1624859100000|2021-06-28 05:45:00|8700.2|8662.7|8700.2|8662.7|8700.2|8662.7|8700.2|8662.7|0
1624859400000|2021-06-28 05:50:00|8700.1|8662.6|8695.7|8658.2|8700.1|8662.6|8695.7|8658.2|0
1624859700000|2021-06-28 05:55:00|8696.2|8658.7|8699.7|8662.2|8700.2|8662.7|8696.2|8658.7|0
1624860000000|2021-06-28 06:00:00|8698.7|8661.2|8696.2|8658.7|8698.7|8661.2|8695.7|8658.2|0
1624860300000|2021-06-28 06:05:00|8695.7|8658.2|8697.7|8660.2|8697.7|8660.2|8695.2|8657.7|0
1624860600000|2021-06-28 06:10:00|8697.6|8660.1|8702.7|8665.2|8702.7|8665.2|8697.6|8660.1|0
1624860900000|2021-06-28 06:15:00|8702.5|8665|8702.2|8664.7|8702.5|8665|8700.7|8663.2|0
1624861200000|2021-06-28 06:20:00|8702|8664.5|8705.7|8668.2|8705.7|8668.2|8700.7|8663.2|0
1624861500000|2021-06-28 06:25:00|8705.6|8668.1|8704.2|8666.7|8705.6|8668.1|8702.7|8665.2|0
1624861800000|2021-06-28 06:30:00|8704.1|8666.6|8713.2|8675.7|8715.2|8677.7|8703.2|8665.7|0
1624862100000|2021-06-28 06:35:00|8712.9|8675.4|8712.2|8674.7|8714.7|8677.2|8712.2|8674.7|0
1624862400000|2021-06-28 06:40:00|8712.3|8674.8|8707.3|8669.8|8712.7|8675.2|8707.2|8669.7|0
1624862700000|2021-06-28 06:45:00|8707.8|8670.3|8710.3|8672.8|8710.3|8672.8|8707.3|8669.8|0
1624863000000|2021-06-28 06:50:00|8709.8|8672.3|8708.3|8670.8|8710.3|8672.8|8707.3|8669.8|0
1624863300000|2021-06-28 06:55:00|8708.2|8670.7|8711.3|8673.8|8711.3|8673.8|8708.2|8670.7|0
1624863600000|2021-06-28 07:00:00|8711.8|8674.3|8713.8|8676.3|8714.7|8677.2|8711.8|8674.3|0
1624863900000|2021-06-28 07:05:00|8713.9|8676.4|8721.8|8684.3|8721.9|8684.4|8713.9|8676.4|0
1624864200000|2021-06-28 07:10:00|8721.7|8684.2|8720.8|8683.3|8723.3|8685.8|8717.3|8679.8|0
1624864500000|2021-06-28 07:15:00|8720.3|8682.8|8720.8|8683.3|8721.8|8684.3|8720.3|8682.8|0
1624864800000|2021-06-28 07:20:00|8720.7|8683.2|8721.3|8683.8|8726.8|8689.3|8719.3|8681.8|0
1624865100000|2021-06-28 07:25:00|8721.4|8683.9|8718.3|8680.8|8722.3|8684.8|8714.9|8677.4|0
1624865400000|2021-06-28 07:30:00|8718.4|8680.9|8709.8|8672.3|8718.8|8681.3|8708.8|8671.3|0
1624865700000|2021-06-28 07:35:00|8709.3|8671.8|8709.8|8672.3|8710.3|8672.8|8708.8|8671.3|0
1624866000000|2021-06-28 07:40:00|8708.3|8670.8|8714.4|8676.9|8717.8|8680.3|8702.8|8665.3|0
1624866300000|2021-06-28 07:45:00|8714.1|8676.6|8711.9|8674.4|8714.1|8676.6|8710.9|8673.4|0
1624866600000|2021-06-28 07:50:00|8711.7|8674.2|8712.4|8674.9|8712.4|8674.9|8710.4|8672.9|0
1624866900000|2021-06-28 07:55:00|8712.3|8674.8|8723.4|8685.9|8723.4|8685.9|8711.9|8674.4|0
1624867200000|2021-06-28 08:00:00|8723.3|8685.8|8712.4|8674.9|8723.4|8685.9|8707.4|8669.9|0
1624867500000|2021-06-28 08:05:00|8711.9|8674.4|8711.9|8674.4|8712.4|8674.9|8706.9|8669.4|0
1624867800000|2021-06-28 08:10:00|8712.4|8674.9|8711.4|8673.9|8714.4|8676.9|8710.4|8672.9|0
1624868100000|2021-06-28 08:15:00|8710.9|8673.4|8711.9|8674.4|8711.9|8674.4|8710.9|8673.4|0
1624868400000|2021-06-28 08:20:00|8710.4|8672.9|8696.4|8658.9|8712.9|8675.4|8696.4|8658.9|0
1624868700000|2021-06-28 08:25:00|8695.9|8658.4|8690.4|8652.9|8695.9|8658.4|8689.4|8651.9|0
1624869000000|2021-06-28 08:30:00|8694.4|8656.9|8699.9|8662.4|8700.4|8662.9|8692.4|8654.9|0
1624869300000|2021-06-28 08:35:00|8700|8662.5|8701.9|8664.4|8702.9|8665.4|8698.9|8661.4|0
1624869600000|2021-06-28 08:40:00|8702.4|8664.9|8704.5|8667|8704.5|8667|8702.4|8664.9|0
1624869900000|2021-06-28 08:45:00|8705|8667.5|8704.5|8667|8705|8667.5|8704.5|8667|0
1624870200000|2021-06-28 08:50:00|8705|8667.5|8711|8673.5|8712|8674.5|8704.5|8667|0
1624870500000|2021-06-28 08:55:00|8711.5|8674|8718.5|8681|8724.5|8687|8710.5|8673|0
1624870800000|2021-06-28 09:00:00|8719|8681.5|8724|8686.5|8724.5|8687|8719|8681.5|0
1624871100000|2021-06-28 09:05:00|8724.5|8687|8723|8685.5|8724.5|8687|8722.5|8685|0
1624871400000|2021-06-28 09:10:00|8722.9|8685.4|8723|8685.5|8723|8685.5|8722.5|8685|0
1624871700000|2021-06-28 09:15:00|8723.3|8685.8|8727|8689.5|8727|8689.5|8723.3|8685.8|0
1624872000000|2021-06-28 09:20:00|8726|8688.5|8726|8688.5|8727|8689.5|8726|8688.5|0
1624872300000|2021-06-28 09:25:00|8725.5|8688|8725|8687.5|8726|8688.5|8725|8687.5|0
1624872600000|2021-06-28 09:30:00|8726|8688.5|8726|8688.5|8728.5|8691|8724.5|8687|0
1624872900000|2021-06-28 09:35:00|8726.2|8688.7|8727.5|8690|8727.5|8690|8726.2|8688.7|0
1624873200000|2021-06-28 09:40:00|8727.6|8690.1|8726.1|8688.6|8727.6|8690.1|8725.6|8688.1|0
1624873500000|2021-06-28 09:45:00|8726.5|8689|8744.1|8706.6|8744.1|8706.6|8726.5|8689|0
1624873800000|2021-06-28 09:50:00|8742.1|8704.6|8744.1|8706.6|8744.1|8706.6|8739.6|8702.1|0
1624874100000|2021-06-28 09:55:00|8743.6|8706.1|8744.1|8706.6|8744.1|8706.6|8743.6|8706.1|0
1624874400000|2021-06-28 10:00:00|8743.6|8706.1|8749.1|8711.6|8749.1|8711.6|8743.6|8706.1|0
1624874700000|2021-06-28 10:05:00|8749|8711.5|8751.6|8714.1|8751.6|8714.1|8748.6|8711.1|0
1624875000000|2021-06-28 10:10:00|8751.1|8713.6|8752.1|8714.6|8752.1|8714.6|8750.1|8712.6|0
1624875300000|2021-06-28 10:15:00|8755.6|8718.1|8753.6|8716.1|8759.1|8721.6|8753.6|8716.1|0
1624875600000|2021-06-28 10:20:00|8754.6|8717.1|8759.1|8721.6|8759.6|8722.1|8754.6|8717.1|0
1624875900000|2021-06-28 10:25:00|8758.6|8721.1|8757.6|8720.1|8758.6|8721.1|8757.6|8720.1|0
1624876200000|2021-06-28 10:30:00|8757.1|8719.6|8762.1|8724.6|8762.1|8724.6|8757.1|8719.6|0
1624876500000|2021-06-28 10:35:00|8761.6|8724.1|8759.6|8722.1|8762.1|8724.6|8759.6|8722.1|0
1624876800000|2021-06-28 10:40:00|8759.8|8722.3|8765.7|8728.2|8765.7|8728.2|8759.8|8722.3|0
1624877100000|2021-06-28 10:45:00|8766.2|8728.7|8767.2|8729.7|8768.7|8731.2|8766.2|8728.7|0
1624877400000|2021-06-28 10:50:00|8767.1|8729.6|8766.2|8728.7|8767.1|8729.6|8765.7|8728.2|0
1624877700000|2021-06-28 10:55:00|8766.1|8728.6|8765.7|8728.2|8766.2|8728.7|8765.7|8728.2|0
1624878000000|2021-06-28 11:00:00|8766.2|8728.7|8761.2|8723.7|8766.2|8728.7|8761.2|8723.7|0
1624878300000|2021-06-28 11:05:00|8761.1|8723.6|8755.2|8717.7|8761.2|8723.7|8755.2|8717.7|0
1624878600000|2021-06-28 11:10:00|8755|8717.5|8753.2|8715.7|8755|8717.5|8746.7|8709.2|0
1624878900000|2021-06-28 11:15:00|8753.3|8715.8|8759.7|8722.2|8761.2|8723.7|8753.3|8715.8|0
1624879200000|2021-06-28 11:20:00|8762.7|8725.2|8760.7|8723.2|8765.7|8728.2|8760.7|8723.2|0
1624879500000|2021-06-28 11:25:00|8760.2|8722.7|8752.7|8715.2|8760.2|8722.7|8751.2|8713.7|0
1624879800000|2021-06-28 11:30:00|8750.7|8713.2|8745.2|8707.7|8752.2|8714.7|8744.7|8707.2|0
1624880100000|2021-06-28 11:35:00|8744.7|8707.2|8748.2|8710.7|8754.2|8716.7|8744.2|8706.7|0
1624880400000|2021-06-28 11:40:00|8751.2|8713.7|8751.8|8714.3|8751.8|8714.3|8750.2|8712.7|0
1624880700000|2021-06-28 11:45:00|8752.3|8714.8|8749.8|8712.3|8752.8|8715.3|8749.8|8712.3|0
1624881000000|2021-06-28 11:50:00|8749.7|8712.2|8747.8|8710.3|8749.8|8712.3|8747.3|8709.8|0
1624881300000|2021-06-28 11:55:00|8746.8|8709.3|8750.7|8713.2|8750.8|8713.3|8725.7|8700.3|1
1624881600000|2021-06-28 12:00:00|8750.3|8712.8|8747.7|8710.2|8750.3|8712.8|8745.3|8707.8|0
1624881900000|2021-06-28 12:05:00|8747.3|8709.8|8757.8|8720.3|8761.8|8724.3|8746.3|8708.8|0
1624882200000|2021-06-28 12:10:00|8756.8|8719.3|8761.8|8724.3|8762.3|8724.8|8756.8|8719.3|0
1624882500000|2021-06-28 12:15:00|8761.9|8724.4|8763.3|8725.8|8763.3|8725.8|8761.8|8724.3|0
1624882800000|2021-06-28 12:20:00|8763.2|8725.7|8759.3|8721.8|8763.2|8725.7|8759.3|8721.8|0
1624883100000|2021-06-28 12:25:00|8758.8|8721.3|8758.3|8720.8|8766.8|8729.3|8756.3|8718.8|0
1624883400000|2021-06-28 12:30:00|8758.8|8721.3|8764.3|8726.8|8764.3|8726.8|8758.8|8721.3|0
1624883700000|2021-06-28 12:35:00|8763.8|8726.3|8757.8|8720.3|8763.8|8726.3|8756.8|8719.3|0
1624884000000|2021-06-28 12:40:00|8757.3|8719.8|8762.3|8724.8|8762.3|8724.8|8756.8|8719.3|0
1624884300000|2021-06-28 12:45:00|8762.8|8725.3|8765.3|8727.8|8766.3|8728.8|8762.8|8725.3|0
1624884600000|2021-06-28 12:50:00|8765.4|8727.9|8770.8|8733.3|8770.8|8733.3|8765.3|8727.8|0
1624884900000|2021-06-28 12:55:00|8769.8|8732.3|8768.8|8731.3|8769.9|8732.4|8767.8|8730.3|0
1624885200000|2021-06-28 13:00:00|8768.5|8731|8764.8|8727.3|8769.8|8732.3|8762.3|8724.8|0
1624885500000|2021-06-28 13:05:00|8764.9|8727.4|8769.8|8732.3|8771.8|8734.3|8764.8|8727.3|0
1624885800000|2021-06-28 13:10:00|8770.3|8732.8|8769.8|8732.3|8771.3|8733.8|8769.8|8732.3|0
1624886100000|2021-06-28 13:15:00|8770.3|8732.8|8770.8|8733.3|8772.8|8735.3|8767.8|8730.3|0
1624886400000|2021-06-28 13:20:00|8770.9|8733.4|8777.4|8739.9|8778.9|8741.4|8770.3|8732.8|0
1624886700000|2021-06-28 13:25:00|8777.5|8740|8776.4|8738.9|8779.9|8742.4|8775.4|8737.9|0
1624887000000|2021-06-28 13:30:00|8776.9|8739.4|8778.9|8741.4|8779.9|8742.4|8773.4|8735.9|0
1624887300000|2021-06-28 13:35:00|8780.4|8742.9|8775.4|8737.9|8781.4|8743.9|8775.2|8737.7|0
1624887600000|2021-06-28 13:40:00|8775.6|8738.1|8772.4|8734.9|8777.4|8739.9|8770.4|8732.9|0
1624887900000|2021-06-28 13:45:00|8772.9|8735.4|8775.9|8738.4|8776.4|8738.9|8772.9|8735.4|0
1624888200000|2021-06-28 13:50:00|8776|8738.5|8777.4|8739.9|8780.4|8742.9|8774.9|8737.4|0
1624888500000|2021-06-28 13:55:00|8777.9|8740.4|8782.4|8744.9|8785.4|8747.9|8777.4|8739.9|0
1624888800000|2021-06-28 14:00:00|8782.7|8745.2|8786.9|8749.4|8786.9|8749.4|8782.7|8745.2|0
1624889100000|2021-06-28 14:05:00|8787|8749.5|8786.4|8748.9|8787.9|8750.4|8783.4|8745.9|0
1624889400000|2021-06-28 14:10:00|8786.9|8749.4|8786.4|8748.9|8787.9|8750.4|8779.9|8742.4|0
1624889700000|2021-06-28 14:15:00|8787.4|8749.9|8789.4|8751.9|8790.9|8753.4|8786.1|8748.6|0
1624890000000|2021-06-28 14:20:00|8789.5|8752|8791|8753.5|8792|8754.5|8787.9|8750.4|0
1624890300000|2021-06-28 14:25:00|8791.3|8753.8|8782.5|8745|8792|8754.5|8782.5|8745|0
1624890600000|2021-06-28 14:30:00|8784|8746.5|8785|8747.5|8791.5|8754|8784|8746.5|0
1624890900000|2021-06-28 14:35:00|8784.5|8747|8789|8751.5|8791.5|8754|8783|8745.5|0
1624891200000|2021-06-28 14:40:00|8790|8752.5|8787.5|8750|8791|8753.5|8787.5|8750|0
1624891500000|2021-06-28 14:45:00|8788|8750.5|8786|8748.5|8790|8752.5|8784|8746.5|0
1624891800000|2021-06-28 14:50:00|8786.1|8748.6|8776|8738.5|8786.5|8749|8774.5|8737|0
1624892100000|2021-06-28 14:55:00|8776.1|8738.6|8777.5|8740|8779.5|8742|8771.5|8734|0
1624892400000|2021-06-28 15:00:00|8777|8739.5|8787|8749.5|8787|8749.5|8776.5|8739|0
1624892700000|2021-06-28 15:05:00|8787.5|8750|8778|8740.5|8788|8750.5|8778|8740.5|0
1624893000000|2021-06-28 15:10:00|8776.5|8739|8774|8736.5|8778|8740.5|8773.5|8736|0
1624893300000|2021-06-28 15:15:00|8774.5|8737|8777.6|8740.1|8780.5|8743|8773|8735.5|0
1624893600000|2021-06-28 15:20:00|8778.1|8740.6|8763.6|8726.1|8779.6|8742.1|8761.8|8724.3|0
1624893900000|2021-06-28 15:25:00|8764|8726.5|8758.1|8720.6|8764.6|8727.1|8755.6|8718.1|0
1624894200000|2021-06-28 15:30:00|8758|8720.5|8755.1|8717.6|8759.1|8721.6|8753.5|8716|0
1624894500000|2021-06-28 15:35:00|8755|8717.5|8746.6|8709.1|8759.9|8722.4|8744.1|8706.6|0
1624894800000|2021-06-28 15:40:00|8746.7|8709.2|8747.1|8709.6|8759.6|8722.1|8746.7|8709.2|0
1624895100000|2021-06-28 15:45:00|8748.6|8711.1|8738.6|8701.1|8749.6|8712.1|8737.6|8700.1|0
1624895400000|2021-06-28 15:50:00|8738.7|8701.2|8744.1|8706.6|8745.4|8707.9|8723|8685.5|0
1624895700000|2021-06-28 15:55:00|8744.6|8707.1|8746.7|8709.2|8754.7|8726|8740|8703.2|2
1624896000000|2021-06-28 16:00:00|8747.2|8709.7|8747.2|8709.7|8749.3|8711.8|8745.7|8708.2|0
1624896300000|2021-06-28 16:05:00|8747.3|8709.8|8752.2|8714.7|8753.2|8715.7|8739.8|8702.3|0
1624896600000|2021-06-28 16:10:00|8753.2|8715.7|8751.7|8714.2|8757.2|8719.7|8751.2|8713.7|0
1624896900000|2021-06-28 16:15:00|8750.9|8713.4|8737.5|8700|8750.9|8713.4|8736|8698.5|0
1624897200000|2021-06-28 16:20:00|8735.5|8698|8743.6|8706.1|8745.1|8707.6|8732.5|8695|0
1624897500000|2021-06-28 16:25:00|8743.7|8706.2|8741.9|8704.4|8750.6|8713.1|8740.4|8702.9|0
1624897800000|2021-06-28 16:30:00|8741.4|8703.9|8734.9|8697.4|8742.4|8704.9|8729.3|8691.8|0
1624898100000|2021-06-28 16:35:00|8737.9|8700.4|8734.5|8697|8740.9|8703.4|8730.4|8692.9|0
1624898400000|2021-06-28 16:40:00|8734.9|8697.4|8734.4|8696.9|8741.9|8704.4|8734.4|8696.9|0
1624898700000|2021-06-28 16:45:00|8734.5|8697|8738.9|8701.4|8743.4|8705.9|8731.4|8693.9|0
1624899000000|2021-06-28 16:50:00|8735.4|8697.9|8738.4|8700.9|8739.9|8702.4|8730.4|8692.9|0
1624899300000|2021-06-28 16:55:00|8737.9|8700.4|8747.9|8710.4|8747.9|8710.4|8737.4|8699.9|0
1624899600000|2021-06-28 17:00:00|8747.5|8710|8737.4|8699.9|8747.5|8710|8737.4|8699.9|0
1624899900000|2021-06-28 17:05:00|8738.4|8700.9|8742|8704.5|8746.9|8709.4|8738.4|8700.9|0
1624900200000|2021-06-28 17:10:00|8742.5|8705|8741|8703.5|8743|8705.5|8740.5|8703|0
1624900500000|2021-06-28 17:15:00|8741.5|8704|8744|8706.5|8749|8711.5|8741.5|8704|0
1624900800000|2021-06-28 17:20:00|8745.5|8708|8736|8698.5|8747|8709.5|8733.5|8696|0
1624901100000|2021-06-28 17:25:00|8735|8697.5|8736.5|8699|8742|8704.5|8733.5|8696|0
1624901400000|2021-06-28 17:30:00|8736.6|8699.1|8737.4|8699.9|8745|8707.5|8736|8698.5|0
1624901700000|2021-06-28 17:35:00|8737|8699.5|8733|8695.5|8737|8699.5|8726.5|8689|0
1624902000000|2021-06-28 17:40:00|8732.5|8695|8735.5|8698|8735.5|8698|8724.3|8686.8|0
1624902300000|2021-06-28 17:45:00|8735.6|8698.1|8728|8690.5|8739.9|8702.4|8727|8689.5|0
1624902600000|2021-06-28 17:50:00|8730.5|8693|8738.5|8701|8740.5|8703|8730.5|8693|0
1624902900000|2021-06-28 17:55:00|8737.5|8700|8736.5|8699|8747|8709.5|8734.5|8697|0
1624903200000|2021-06-28 18:00:00|8736.6|8699.1|8738.5|8701|8741.5|8704|8734|8696.5|0
1624903500000|2021-06-28 18:05:00|8741|8703.5|8739.1|8701.6|8745.5|8708|8735|8697.5|0
1624903800000|2021-06-28 18:10:00|8739.6|8702.1|8743.1|8705.6|8753.1|8715.6|8732.1|8694.6|0
1624904100000|2021-06-28 18:15:00|8743.4|8705.9|8743.1|8705.6|8744.1|8706.6|8736.6|8699.1|0
1624928400000|2021-06-29 01:00:00|8750.1|8712.6|8726.7|8689.2|8750.2|8712.7|8726.7|8689.2|0
1624928700000|2021-06-29 01:05:00|8726.6|8689.1|8722.2|8684.7|8727.1|8689.6|8721.7|8684.2|0
1624929000000|2021-06-29 01:10:00|8722|8684.5|8714.2|8676.7|8722|8684.5|8709.7|8672.2|0
1624929300000|2021-06-29 01:15:00|8712.7|8675.2|8712.8|8675.3|8714.2|8676.7|8711.7|8674.2|0
1624929600000|2021-06-29 01:20:00|8712.7|8675.2|8712.8|8675.3|8716.8|8679.3|8712.2|8674.7|0
1624929900000|2021-06-29 01:25:00|8713.3|8675.8|8711.8|8674.3|8713.3|8675.8|8711.8|8674.3|0
1624930500000|2021-06-29 01:35:00|8711.3|8673.8|8722.8|8685.3|8726.3|8688.8|8709.8|8672.3|0
1624930800000|2021-06-29 01:40:00|8723|8685.5|8732.8|8695.3|8736.3|8698.8|8723|8685.5|0
1624931100000|2021-06-29 01:45:00|8732.9|8695.4|8740.3|8702.8|8740.8|8703.3|8732.9|8695.4|0
1624931400000|2021-06-29 01:50:00|8736.8|8699.3|8747.3|8709.8|8748.3|8710.8|8734.8|8697.3|0
1624931700000|2021-06-29 01:55:00|8748.3|8710.8|8747.3|8709.8|8750.8|8713.3|8746.3|8708.8|0
1624932000000|2021-06-29 02:00:00|8747.8|8710.3|8740.8|8703.3|8747.8|8710.3|8736.3|8698.8|0
1624932300000|2021-06-29 02:05:00|8743.3|8705.8|8748.3|8710.8|8748.3|8710.8|8743.3|8705.8|0
1624932600000|2021-06-29 02:10:00|8749.8|8712.3|8749.8|8712.3|8749.8|8712.3|8749.3|8711.8|0
1624933200000|2021-06-29 02:20:00|8749.9|8712.4|8748.9|8711.4|8749.9|8712.4|8748.9|8711.4|0
1624933500000|2021-06-29 02:25:00|8747.9|8710.4|8745.4|8707.9|8747.9|8710.4|8745.4|8707.9|0
1624933800000|2021-06-29 02:30:00|8745.9|8708.4|8743.9|8706.4|8745.9|8708.4|8743.9|8706.4|0
1624934100000|2021-06-29 02:35:00|8743.4|8705.9|8743.4|8705.9|8743.4|8705.9|8743.4|8705.9|0
1624934400000|2021-06-29 02:40:00|8742.9|8705.4|8738.9|8701.4|8742.9|8705.4|8738.9|8701.4|0
1624934700000|2021-06-29 02:45:00|8739.4|8701.9|8737.9|8700.4|8739.9|8702.4|8737.4|8699.9|0
1624935000000|2021-06-29 02:50:00|8737.4|8699.9|8737.4|8699.9|8737.9|8700.4|8736.9|8699.4|0
1624935300000|2021-06-29 02:55:00|8736.4|8698.9|8736.4|8698.9|8736.9|8699.4|8736.4|8698.9|0
1624936800000|2021-06-29 03:20:00|8736.5|8699|8731|8693.5|8736.5|8699|8731|8693.5|0
1624937100000|2021-06-29 03:25:00|8731.5|8694|8730.5|8693|8731.5|8694|8730.5|8693|0
1624937700000|2021-06-29 03:35:00|8730|8692.5|8730.5|8693|8730.5|8693|8730|8692.5|0
1624938000000|2021-06-29 03:40:00|8730|8692.5|8730.5|8693|8730.5|8693|8730|8692.5|0
1624938300000|2021-06-29 03:45:00|8731|8693.5|8730.5|8693|8731|8693.5|8730.5|8693|0
1624938600000|2021-06-29 03:50:00|8730.4|8692.9|8732|8694.5|8734.5|8697|8730|8692.5|0
1624938900000|2021-06-29 03:55:00|8731.9|8694.4|8732|8694.5|8732|8694.5|8731.5|8694|0
1624939200000|2021-06-29 04:00:00|8731.5|8694|8725|8687.5|8732|8694.5|8723.3|8685.8|0
1624939800000|2021-06-29 04:10:00|8724.8|8687.3|8727.5|8690|8729.5|8692|8723|8685.5|0
1624940100000|2021-06-29 04:15:00|8727.6|8690.1|8720|8682.5|8728|8690.5|8717|8679.5|0
1624940400000|2021-06-29 04:20:00|8719.5|8682|8719.1|8681.6|8721|8683.5|8713.5|8676|0
1624940700000|2021-06-29 04:25:00|8718.6|8681.1|8718.6|8681.1|8719.1|8681.6|8715.1|8677.6|0
1624941600000|2021-06-29 04:40:00|8717.6|8680.1|8715.6|8678.1|8717.6|8680.1|8715.6|8678.1|0
1624943700000|2021-06-29 05:15:00|8716.1|8678.6|8716.1|8678.6|8716.6|8679.1|8716.1|8678.6|0
1624944000000|2021-06-29 05:20:00|8715.6|8678.1|8715.7|8678.2|8715.7|8678.2|8715.6|8678.1|0
1624944300000|2021-06-29 05:25:00|8715.6|8678.1|8715.7|8678.2|8715.7|8678.2|8715.2|8677.7|0
1624944600000|2021-06-29 05:30:00|8714.2|8676.7|8718.2|8680.7|8718.2|8680.7|8713.7|8676.2|0
1624944900000|2021-06-29 05:35:00|8718.9|8681.4|8726.2|8688.7|8728.7|8691.2|8718.9|8681.4|0
1624945200000|2021-06-29 05:40:00|8726.1|8688.6|8725.7|8688.2|8730.2|8692.7|8725.2|8687.7|0
1624945500000|2021-06-29 05:45:00|8726.7|8689.2|8730.2|8692.7|8733.2|8695.7|8726.7|8689.2|0
1624945800000|2021-06-29 05:50:00|8730.7|8693.2|8747.2|8709.7|8747.2|8709.7|8730.7|8693.2|0
1624946100000|2021-06-29 05:55:00|8749.2|8711.7|8753.7|8716.2|8753.7|8716.2|8748.7|8711.2|0
1624946400000|2021-06-29 06:00:00|8752.2|8714.7|8743.7|8706.2|8752.2|8714.7|8743.7|8706.2|0
1624946700000|2021-06-29 06:05:00|8743.2|8705.7|8742.2|8704.7|8744.2|8706.7|8738.2|8700.7|0
1624947000000|2021-06-29 06:10:00|8741.7|8704.2|8738.2|8700.7|8741.7|8704.2|8738.2|8700.7|0
1624947300000|2021-06-29 06:15:00|8739.7|8702.2|8736.7|8699.2|8739.7|8702.2|8736.2|8698.7|0
1624947600000|2021-06-29 06:20:00|8738.2|8700.7|8734.2|8696.7|8738.2|8700.7|8733.5|8696|0
1624947900000|2021-06-29 06:25:00|8733.7|8696.2|8733.3|8695.8|8734.2|8696.7|8733.2|8695.7|0
1624948200000|2021-06-29 06:30:00|8733.8|8696.3|8731.3|8693.8|8735.3|8697.8|8731.3|8693.8|0
1624948500000|2021-06-29 06:35:00|8733.8|8696.3|8735|8697.5|8735|8697.5|8733.8|8696.3|0
1624948800000|2021-06-29 06:40:00|8736.8|8699.3|8734.8|8697.3|8736.8|8699.3|8733.3|8695.8|0
1624949100000|2021-06-29 06:45:00|8735.3|8697.8|8730.8|8693.3|8739.3|8701.8|8728.8|8691.3|0
1624949400000|2021-06-29 06:50:00|8730.9|8693.4|8733.3|8695.8|8733.3|8695.8|8730.9|8693.4|0
1624949700000|2021-06-29 06:55:00|8733.4|8695.9|8736.3|8698.8|8736.8|8699.3|8729.3|8691.8|0
1624950000000|2021-06-29 07:00:00|8736.4|8698.9|8746.8|8709.3|8751.3|8713.8|8732.7|8695.2|0
1624950300000|2021-06-29 07:05:00|8744.8|8707.3|8743.3|8705.8|8753.8|8716.3|8736.8|8699.3|0
1624950600000|2021-06-29 07:10:00|8742.3|8704.8|8756.8|8719.3|8756.8|8719.3|8741.8|8704.3|0
1624950900000|2021-06-29 07:15:00|8758.8|8721.3|8757.3|8719.8|8760.3|8722.8|8753.3|8715.8|0
1624951200000|2021-06-29 07:20:00|8757.5|8720|8760.3|8722.8|8761.3|8723.8|8757.5|8720|0
1624951500000|2021-06-29 07:25:00|8758.8|8721.3|8758.4|8720.9|8760.8|8723.3|8751.8|8714.3|0
1624951800000|2021-06-29 07:30:00|8757.9|8720.4|8756.9|8719.4|8757.9|8720.4|8756.9|8719.4|0
1624952100000|2021-06-29 07:35:00|8757.4|8719.9|8747.9|8710.4|8757.4|8719.9|8747.9|8710.4|0
1624952400000|2021-06-29 07:40:00|8748|8710.5|8752.9|8715.4|8753.4|8715.9|8747.9|8710.4|0
1624952700000|2021-06-29 07:45:00|8752.4|8714.9|8748.9|8711.4|8752.4|8714.9|8748.9|8711.4|0
1624953000000|2021-06-29 07:50:00|8749|8711.5|8740.4|8702.9|8749.9|8712.4|8735.4|8697.9|0
1624953300000|2021-06-29 07:55:00|8739.9|8702.4|8743.4|8705.9|8744.9|8707.4|8735.9|8698.4|0
1624953600000|2021-06-29 08:00:00|8743|8705.5|8738.9|8701.4|8743|8705.5|8737.9|8700.4|0
1624953900000|2021-06-29 08:05:00|8740|8702.5|8746.9|8709.4|8747.9|8710.4|8738.9|8701.4|0
1624954200000|2021-06-29 08:10:00|8746.4|8708.9|8744.4|8706.9|8746.9|8709.4|8744.4|8706.9|0
1624954500000|2021-06-29 08:15:00|8743.4|8705.9|8742.4|8704.9|8743.4|8705.9|8729.4|8691.9|0
1624954800000|2021-06-29 08:20:00|8741.9|8704.4|8741.9|8704.4|8742.9|8705.4|8741.9|8704.4|0
1624955100000|2021-06-29 08:25:00|8742.4|8704.9|8740|8702.5|8742.4|8704.9|8740|8702.5|0
1624955400000|2021-06-29 08:30:00|8740.5|8703|8734|8696.5|8740.5|8703|8730.5|8693|0
1624955700000|2021-06-29 08:35:00|8733.9|8696.4|8736.5|8699|8740|8702.5|8733.5|8696|0
1624956000000|2021-06-29 08:40:00|8736|8698.5|8734.5|8697|8736|8698.5|8734|8696.5|0
1624956300000|2021-06-29 08:45:00|8735|8697.5|8723.4|8685.9|8735|8697.5|8723.4|8685.9|0
1624956600000|2021-06-29 08:50:00|8723|8685.5|8718.5|8681|8728.5|8691|8717.5|8680|0
1624956900000|2021-06-29 08:55:00|8718.6|8681.1|8718.5|8681|8723.5|8686|8712.6|8675.1|0
1624957200000|2021-06-29 09:00:00|8718|8680.5|8721|8683.5|8721.5|8684|8717.5|8680|0
1624957500000|2021-06-29 09:05:00|8720.9|8683.4|8722.5|8685|8724|8686.5|8718.5|8681|0
1624957800000|2021-06-29 09:10:00|8723|8685.5|8725|8687.5|8725|8687.5|8722|8684.5|0
1624958100000|2021-06-29 09:15:00|8724.5|8687|8725.5|8688|8725.5|8688|8723.5|8686|0
1624958700000|2021-06-29 09:25:00|8725.4|8687.9|8728.5|8691|8728.5|8691|8724.5|8687|0
1624959000000|2021-06-29 09:30:00|8728.6|8691.1|8728.1|8690.6|8728.6|8691.1|8728.1|8690.6|0
1624959300000|2021-06-29 09:35:00|8727.6|8690.1|8727.1|8689.6|8728.6|8691.1|8727.1|8689.6|0
1624959600000|2021-06-29 09:40:00|8727.6|8690.1|8739.6|8702.1|8739.6|8702.1|8727.1|8689.6|0
1624959900000|2021-06-29 09:45:00|8740.1|8702.6|8737.6|8700.1|8742.1|8704.6|8737.6|8700.1|0
1624960200000|2021-06-29 09:50:00|8738.1|8700.6|8740.6|8703.1|8740.6|8703.1|8736.1|8698.6|0
1624960500000|2021-06-29 09:55:00|8736.6|8699.1|8732.1|8694.6|8739.1|8701.6|8731.7|8694.2|0
1624960800000|2021-06-29 10:00:00|8731.6|8694.1|8733.6|8696.1|8733.6|8696.1|8731.6|8694.1|0
1624961700000|2021-06-29 10:15:00|8733.5|8696|8729.6|8692.1|8733.5|8696|8729.1|8691.6|0
1624962000000|2021-06-29 10:20:00|8729.1|8691.6|8729.1|8691.6|8729.1|8691.6|8729.1|8691.6|0
1624962300000|2021-06-29 10:25:00|8728.6|8691.1|8725.6|8688.1|8733.6|8696.1|8724.6|8687.1|0
1624962600000|2021-06-29 10:30:00|8725.1|8687.6|8725.7|8688.2|8725.7|8688.2|8721.7|8684.2|0
1624962900000|2021-06-29 10:35:00|8726.2|8688.7|8725.2|8687.7|8729.2|8691.7|8722.2|8684.7|0
1624963200000|2021-06-29 10:40:00|8725|8687.5|8725|8687.5|8725|8687.5|8725|8687.5|0
1624963500000|2021-06-29 10:45:00|8726.1|8688.6|8725.7|8688.2|8727.7|8690.2|8723.7|8686.2|0
1624963800000|2021-06-29 10:50:00|8726.7|8689.2|8729.7|8692.2|8729.7|8692.2|8726.2|8688.7|0
1624964100000|2021-06-29 10:55:00|8724.7|8687.2|8728.7|8691.2|8728.7|8691.2|8721.7|8684.2|0
1624964400000|2021-06-29 11:00:00|8729.2|8691.7|8729.2|8691.7|8729.2|8691.7|8729.2|8691.7|0
1624964700000|2021-06-29 11:05:00|8724.2|8686.7|8723.7|8686.2|8724.2|8686.7|8722.1|8684.6|0
1624965000000|2021-06-29 11:10:00|8723.2|8685.7|8720.7|8683.2|8723.7|8686.2|8720.7|8683.2|0
1624965300000|2021-06-29 11:15:00|8720.8|8683.3|8709.2|8671.7|8721.2|8683.7|8706.7|8669.2|0
1624965600000|2021-06-29 11:20:00|8709.7|8672.2|8713.2|8675.7|8714.2|8676.7|8709.7|8672.2|0
1624965900000|2021-06-29 11:25:00|8712.7|8675.2|8722.8|8685.3|8722.8|8685.3|8711.7|8674.2|0
1624966200000|2021-06-29 11:30:00|8723.2|8685.7|8731.8|8694.3|8732.3|8694.8|8721.7|8684.2|0
1624966500000|2021-06-29 11:35:00|8731.3|8693.8|8735.8|8698.3|8736.8|8699.3|8731.3|8693.8|0
1624966800000|2021-06-29 11:40:00|8736.3|8698.8|8734.3|8696.8|8736.3|8698.8|8734.3|8696.8|0
1624967100000|2021-06-29 11:45:00|8734.8|8697.3|8729.3|8691.8|8735.8|8698.3|8726.7|8689.2|0
1624967400000|2021-06-29 11:50:00|8727.3|8689.8|8726.3|8688.8|8729.3|8691.8|8726.3|8688.8|0
1624967700000|2021-06-29 11:55:00|8726.2|8688.7|8720.3|8682.8|8727.8|8690.3|8720.3|8682.8|0
1624968000000|2021-06-29 12:00:00|8720.5|8683|8730.3|8692.8|8733.8|8696.3|8720.5|8683|0
1624968300000|2021-06-29 12:05:00|8729.8|8692.3|8729.3|8691.8|8729.8|8692.3|8724.7|8687.2|0
1624968600000|2021-06-29 12:10:00|8728.3|8690.8|8731.8|8694.3|8737.3|8699.8|8728.3|8690.8|0
1624968900000|2021-06-29 12:15:00|8731.9|8694.4|8747.8|8710.3|8747.8|8710.3|8731.9|8694.4|0
1624969200000|2021-06-29 12:20:00|8749.3|8711.8|8738.3|8700.8|8753.3|8715.8|8737.8|8700.3|0
1624969500000|2021-06-29 12:25:00|8737.8|8700.3|8727.9|8690.4|8743.8|8706.3|8727.3|8689.8|0
1624969800000|2021-06-29 12:30:00|8728.3|8690.8|8728.3|8690.8|8732.3|8694.8|8726.8|8689.3|0
1624970100000|2021-06-29 12:35:00|8727.8|8690.3|8734.9|8697.4|8738.9|8701.4|8727.4|8689.9|0
1624970400000|2021-06-29 12:40:00|8733.9|8696.4|8753.4|8715.9|8754.4|8716.9|8733.9|8696.4|0
1624970700000|2021-06-29 12:45:00|8752.9|8715.4|8747.9|8710.4|8753.4|8715.9|8747.4|8709.9|0
1624971000000|2021-06-29 12:50:00|8750.9|8713.4|8750.4|8712.9|8753.9|8716.4|8748.9|8711.4|0
1624971300000|2021-06-29 12:55:00|8750.3|8712.8|8742.9|8705.4|8750.3|8712.8|8740.2|8702.7|0
1624971600000|2021-06-29 13:00:00|8742.4|8704.9|8762.4|8724.9|8763.9|8726.4|8741.9|8704.4|0
1624971900000|2021-06-29 13:05:00|8761.9|8724.4|8768.9|8731.4|8768.9|8731.4|8758.9|8721.4|0
1624972200000|2021-06-29 13:10:00|8769|8731.5|8778.4|8740.9|8780.4|8742.9|8768.4|8730.9|0
1624972500000|2021-06-29 13:15:00|8779.4|8741.9|8781.4|8743.9|8784.4|8746.9|8778.9|8741.4|0
1624972800000|2021-06-29 13:20:00|8782.4|8744.9|8777.4|8739.9|8782.4|8744.9|8776.9|8739.4|0
1624973100000|2021-06-29 13:25:00|8776.9|8739.4|8778.4|8740.9|8778.9|8741.4|8775.9|8738.4|0
1624973400000|2021-06-29 13:30:00|8777.9|8740.4|8783.9|8746.4|8792.9|8755.4|8777.9|8740.4|0
1624973700000|2021-06-29 13:35:00|8784|8746.5|8786.5|8749|8793|8755.5|8783.5|8746|0
1624974000000|2021-06-29 13:40:00|8787.5|8750|8784|8746.5|8790.5|8753|8783.5|8746|0
1624974300000|2021-06-29 13:45:00|8785|8747.5|8787|8749.5|8788|8750.5|8775|8737.5|0
1624974600000|2021-06-29 13:50:00|8787.5|8750|8782.5|8745|8789|8751.5|8782|8744.5|0
1624974900000|2021-06-29 13:55:00|8783|8745.5|8782.5|8745|8784.5|8747|8776.5|8739|0
1624975200000|2021-06-29 14:00:00|8782.4|8744.9|8778.6|8741.1|8782.4|8744.9|8776.5|8739|0
1624975500000|2021-06-29 14:05:00|8779|8741.5|8770.5|8733|8781|8743.5|8769|8731.5|0
1624975800000|2021-06-29 14:10:00|8770|8732.5|8775|8737.5|8775|8737.5|8758.5|8721|0
1624976100000|2021-06-29 14:15:00|8774|8736.5|8778.5|8741|8781|8743.5|8768.5|8731|0
1624976400000|2021-06-29 14:20:00|8776|8738.5|8775|8737.5|8776|8738.5|8767|8729.5|0
1624976700000|2021-06-29 14:25:00|8774|8736.5|8762.9|8725.4|8777.5|8740|8761|8723.5|0
1624977000000|2021-06-29 14:30:00|8762|8724.5|8775|8737.5|8778|8740.5|8757.7|8720.2|0
1624977300000|2021-06-29 14:35:00|8774|8736.5|8772.6|8735.1|8783|8745.5|8769.1|8731.6|0
1624977600000|2021-06-29 14:40:00|8772.1|8734.6|8774.6|8737.1|8778.6|8741.1|8767.6|8730.1|0
1624977900000|2021-06-29 14:45:00|8775.6|8738.1|8780.1|8742.6|8781.1|8743.6|8771.6|8734.1|0
1624978200000|2021-06-29 14:50:00|8776.1|8738.6|8772.6|8735.1|8776.1|8738.6|8770.1|8732.6|0
1624978500000|2021-06-29 14:55:00|8771.6|8734.1|8768.6|8731.1|8774.1|8736.6|8768.1|8730.6|0
1624978800000|2021-06-29 15:00:00|8769.2|8731.7|8769.6|8732.1|8775.6|8738.1|8767.6|8730.1|0
1624979100000|2021-06-29 15:05:00|8768.1|8730.6|8771.6|8734.1|8774.1|8736.6|8764.1|8726.6|0
1624979400000|2021-06-29 15:10:00|8771.7|8734.2|8765.1|8727.6|8774.6|8737.1|8765.1|8727.6|0
1624979700000|2021-06-29 15:15:00|8765.2|8727.7|8767.1|8729.6|8771.6|8734.1|8761.1|8723.6|0
1624980000000|2021-06-29 15:20:00|8766.6|8729.1|8760.6|8723.1|8766.6|8729.1|8756.1|8718.6|0
1624980300000|2021-06-29 15:25:00|8760.5|8723|8759.6|8722.1|8762.1|8724.6|8755.6|8718.1|0
1624980600000|2021-06-29 15:30:00|8759.1|8721.6|8757.1|8719.6|8763.1|8725.6|8757.1|8719.6|0
1624980900000|2021-06-29 15:35:00|8756.6|8719.1|8755.2|8717.7|8760.6|8723.1|8751.1|8713.6|0
1624981200000|2021-06-29 15:40:00|8756.2|8718.7|8747.6|8710.1|8757.7|8720.2|8747.5|8710|0
1624981500000|2021-06-29 15:45:00|8748.1|8710.6|8745.6|8708.1|8750.1|8712.6|8744.1|8706.6|0
1624981800000|2021-06-29 15:50:00|8745.1|8707.6|8745.1|8707.6|8750.6|8713.1|8739.1|8701.6|0
1624982100000|2021-06-29 15:55:00|8745.6|8708.1|8749.6|8712.1|8750.1|8712.6|8744.6|8707.1|0
1624982400000|2021-06-29 16:00:00|8748.6|8711.1|8739.1|8701.6|8748.6|8711.1|8739.1|8701.6|0
1624982700000|2021-06-29 16:05:00|8738.6|8701.1|8744.1|8706.6|8744.6|8707.1|8738.1|8700.6|0
1624983000000|2021-06-29 16:10:00|8745.1|8707.6|8745.1|8707.6|8749.1|8711.6|8740.6|8703.1|0
1624983300000|2021-06-29 16:15:00|8744.6|8707.1|8734.2|8696.7|8744.7|8707.2|8734.2|8696.7|0
1624983600000|2021-06-29 16:20:00|8732.2|8694.7|8738.7|8701.2|8738.7|8701.2|8730.2|8692.7|0
1624983900000|2021-06-29 16:25:00|8737.7|8700.2|8732.2|8694.7|8737.7|8700.2|8731.2|8693.7|0
1624984200000|2021-06-29 16:30:00|8732.5|8695|8714.1|8676.6|8735.1|8697.6|8710.2|8672.7|0
1624984500000|2021-06-29 16:35:00|8713.7|8676.2|8725.7|8688.2|8726.7|8689.2|8712.2|8674.7|0
1624984800000|2021-06-29 16:40:00|8725.6|8688.1|8729.7|8692.2|8731.2|8693.7|8721.7|8684.2|0
1624985100000|2021-06-29 16:45:00|8729.5|8692|8718.7|8681.2|8729.5|8692|8716.7|8679.2|0
1624985400000|2021-06-29 16:50:00|8719.2|8681.7|8723.2|8685.7|8723.7|8686.2|8712.2|8674.7|0
1624985700000|2021-06-29 16:55:00|8723.3|8685.8|8724.2|8686.7|8725.7|8688.2|8720.7|8683.2|0
1624986000000|2021-06-29 17:00:00|8725.2|8687.7|8719.7|8682.2|8727.7|8690.2|8715.2|8677.7|0
1624986300000|2021-06-29 17:05:00|8719.8|8682.3|8721.2|8683.7|8722.2|8684.7|8717.7|8680.2|0
1624986600000|2021-06-29 17:10:00|8722.2|8684.7|8727.7|8690.2|8731.2|8693.7|8722.2|8684.7|0
1624986900000|2021-06-29 17:15:00|8731.2|8693.7|8729.8|8692.3|8735.3|8697.8|8729.2|8691.7|0
1624987200000|2021-06-29 17:20:00|8730.3|8692.8|8730.3|8692.8|8731.3|8693.8|8729.3|8691.8|0
1624987500000|2021-06-29 17:25:00|8729.8|8692.3|8730.8|8693.3|8732.8|8695.3|8729.3|8691.8|0
1624987800000|2021-06-29 17:30:00|8731.3|8693.8|8727.8|8690.3|8731.3|8693.8|8726.3|8688.8|0
1624988100000|2021-06-29 17:35:00|8726.8|8689.3|8732.8|8695.3|8734.2|8696.7|8725.8|8688.3|0
1624988400000|2021-06-29 17:40:00|8732.7|8695.2|8733.3|8695.8|8733.3|8695.8|8727.8|8690.3|0
1624988700000|2021-06-29 17:45:00|8733.4|8695.9|8726.3|8688.8|8734.3|8696.8|8724.8|8687.3|0
1624989000000|2021-06-29 17:50:00|8727.8|8690.3|8738.8|8701.3|8740.8|8703.3|8727.8|8690.3|0
1624989300000|2021-06-29 17:55:00|8738.9|8701.4|8740.3|8702.8|8741.3|8703.8|8737.3|8699.8|0
1624989600000|2021-06-29 18:00:00|8740.8|8703.3|8737.3|8699.8|8741.3|8703.8|8734.1|8696.6|0
1624989900000|2021-06-29 18:05:00|8738.3|8700.8|8747.8|8710.3|8747.8|8710.3|8735.3|8697.8|0
1624990200000|2021-06-29 18:10:00|8748.3|8710.8|8758.8|8721.3|8760.9|8723.4|8743.8|8706.3|0
1624990500000|2021-06-29 18:15:00|8759.3|8721.8|8748.9|8711.4|8759.8|8722.3|8748.9|8711.4|0
1625014800000|2021-06-30 01:00:00|8761.2|8723.7|8750.6|8713.1|8763.6|8726.1|8749.6|8712.1|0
1625015100000|2021-06-30 01:05:00|8751.1|8713.6|8751.1|8713.6|8754.1|8716.6|8750.1|8712.6|0
1625015400000|2021-06-30 01:10:00|8751.5|8714|8752.1|8714.6|8753.1|8715.6|8751.1|8713.6|0
1625015700000|2021-06-30 01:15:00|8752|8714.5|8752.1|8714.6|8753.1|8715.6|8751.1|8713.6|0
1625016000000|2021-06-30 01:20:00|8751.6|8714.1|8752.6|8715.1|8752.6|8715.1|8751.6|8714.1|0
1625016300000|2021-06-30 01:25:00|8752.1|8714.6|8753.6|8716.1|8753.6|8716.1|8752.1|8714.6|0
1625016600000|2021-06-30 01:30:00|8753.7|8716.2|8755.1|8717.6|8755.6|8718.1|8753.6|8716.1|0
1625016900000|2021-06-30 01:35:00|8755.6|8718.1|8757.1|8719.6|8757.1|8719.6|8755.6|8718.1|0
1625017200000|2021-06-30 01:40:00|8754.6|8717.1|8762.1|8724.6|8762.1|8724.6|8754.6|8717.1|0
1625017500000|2021-06-30 01:45:00|8762.6|8725.1|8760.1|8722.6|8763.1|8725.6|8759.1|8721.6|0
1625017800000|2021-06-30 01:50:00|8759.6|8722.1|8760.2|8722.7|8760.6|8723.1|8759.6|8722.1|0
1625018100000|2021-06-30 01:55:00|8760.1|8722.6|8751.2|8713.7|8760.2|8722.7|8751.2|8713.7|0
1625018400000|2021-06-30 02:00:00|8752.2|8714.7|8757.2|8719.7|8757.2|8719.7|8752.2|8714.7|0
1625018700000|2021-06-30 02:05:00|8758.7|8721.2|8757.2|8719.7|8760.7|8723.2|8756.2|8718.7|0
1625019000000|2021-06-30 02:10:00|8757.1|8719.6|8756.7|8719.2|8757.2|8719.7|8756.7|8719.2|0
1625019600000|2021-06-30 02:20:00|8756.8|8719.3|8756.7|8719.2|8757.2|8719.7|8756.7|8719.2|0
1625019900000|2021-06-30 02:25:00|8756.6|8719.1|8755.2|8717.7|8756.6|8719.1|8755.2|8717.7|0
1625020200000|2021-06-30 02:30:00|8754.7|8717.2|8754.2|8716.7|8754.7|8717.2|8754.2|8716.7|0
1625020500000|2021-06-30 02:35:00|8754.1|8716.6|8746.2|8708.7|8754.1|8716.6|8746.2|8708.7|0
1625020800000|2021-06-30 02:40:00|8745.7|8708.2|8735.2|8697.7|8746.2|8708.7|8734.7|8697.2|0
1625021100000|2021-06-30 02:45:00|8732.7|8695.2|8740.2|8702.7|8741.2|8703.7|8727.4|8689.9|0
1625021400000|2021-06-30 02:50:00|8738.7|8701.2|8731.2|8693.7|8740.2|8702.7|8730.7|8693.2|0
1625021700000|2021-06-30 02:55:00|8731.3|8693.8|8736.3|8698.8|8737.3|8699.8|8731.3|8693.8|0
1625022000000|2021-06-30 03:00:00|8735.8|8698.3|8732.8|8695.3|8735.8|8698.3|8732.8|8695.3|0
1625022300000|2021-06-30 03:05:00|8735.3|8697.8|8732.3|8694.8|8735.3|8697.8|8732.3|8694.8|0
1625022600000|2021-06-30 03:10:00|8732.5|8695|8738.3|8700.8|8738.3|8700.8|8732.5|8695|0
1625023500000|2021-06-30 03:25:00|8738.4|8700.9|8738.8|8701.3|8738.8|8701.3|8738.4|8700.9|0
1625024700000|2021-06-30 03:45:00|8738.3|8700.8|8738.3|8700.8|8738.3|8700.8|8738.3|8700.8|0
1625025300000|2021-06-30 03:55:00|8738.4|8700.9|8738.4|8700.9|8738.9|8701.4|8738.3|8700.8|0
1625025600000|2021-06-30 04:00:00|8738.9|8701.4|8738.4|8700.9|8738.9|8701.4|8738.4|8700.9|0
1625025900000|2021-06-30 04:05:00|8738.8|8701.3|8737.9|8700.4|8742.4|8704.9|8737.9|8700.4|0
1625026200000|2021-06-30 04:10:00|8737.4|8699.9|8736.9|8699.4|8737.4|8699.9|8736.9|8699.4|0
1625026500000|2021-06-30 04:15:00|8737.4|8699.9|8735.9|8698.4|8737.4|8699.9|8735.9|8698.4|0
1625026800000|2021-06-30 04:20:00|8736.4|8698.9|8736.9|8699.4|8736.9|8699.4|8736.4|8698.9|0
1625027400000|2021-06-30 04:30:00|8737.4|8699.9|8737.9|8700.4|8737.9|8700.4|8737.4|8699.9|0
1625027700000|2021-06-30 04:35:00|8737.4|8699.9|8737.4|8699.9|8737.9|8700.4|8737.4|8699.9|0
1625028000000|2021-06-30 04:40:00|8737.9|8700.4|8737.4|8699.9|8737.9|8700.4|8737.4|8699.9|0
1625028300000|2021-06-30 04:45:00|8736.9|8699.4|8737.4|8699.9|8737.9|8700.4|8736.9|8699.4|0
1625028900000|2021-06-30 04:55:00|8737.5|8700|8737.5|8700|8737.5|8700|8737.5|8700|0
1625029500000|2021-06-30 05:05:00|8738|8700.5|8738|8700.5|8738|8700.5|8738|8700.5|0
1625029800000|2021-06-30 05:10:00|8737.9|8700.4|8738|8700.5|8738|8700.5|8737.5|8700|0
1625030100000|2021-06-30 05:15:00|8738.5|8701|8741|8703.5|8741|8703.5|8738.5|8701|0
1625030400000|2021-06-30 05:20:00|8740.9|8703.4|8738.5|8701|8740.9|8703.4|8738.5|8701|0
1625030700000|2021-06-30 05:25:00|8738|8700.5|8738|8700.5|8738.5|8701|8738|8700.5|0
1625031000000|2021-06-30 05:30:00|8738.5|8701|8742|8704.5|8743|8705.5|8738.5|8701|0
1625031300000|2021-06-30 05:35:00|8741|8703.5|8742.5|8705|8742.5|8705|8741|8703.5|0
1625031600000|2021-06-30 05:40:00|8742.7|8705.2|8745|8707.5|8745|8707.5|8742.7|8705.2|0
1625031900000|2021-06-30 05:45:00|8745.1|8707.6|8734|8696.5|8745.5|8708|8734|8696.5|0
1625032200000|2021-06-30 05:50:00|8734.4|8696.9|8728|8690.5|8737.9|8700.4|8727|8689.5|0
1625032500000|2021-06-30 05:55:00|8728.5|8691|8730|8692.5|8733.6|8696.1|8728.5|8691|0
1625032800000|2021-06-30 06:00:00|8730.1|8692.6|8729.1|8691.6|8730.1|8692.6|8729.1|8691.6|0
1625033100000|2021-06-30 06:05:00|8728.6|8691.1|8722.1|8684.6|8728.6|8691.1|8721.6|8684.1|0
1625033400000|2021-06-30 06:10:00|8722.6|8685.1|8722.6|8685.1|8730.6|8693.1|8721.6|8684.1|0
1625033700000|2021-06-30 06:15:00|8723.1|8685.6|8722.6|8685.1|8723.6|8686.1|8721.7|8684.2|0
1625034000000|2021-06-30 06:20:00|8723.1|8685.6|8724.6|8687.1|8724.6|8687.1|8723.1|8685.6|0
1625034300000|2021-06-30 06:25:00|8725.1|8687.6|8725.1|8687.6|8730.1|8692.6|8725.1|8687.6|0
1625034600000|2021-06-30 06:30:00|8725.6|8688.1|8725.1|8687.6|8725.7|8688.2|8724.1|8686.6|0
1625034900000|2021-06-30 06:35:00|8724.6|8687.1|8726.1|8688.6|8726.6|8689.1|8724.6|8687.1|0
1625035200000|2021-06-30 06:40:00|8725.1|8687.6|8725.1|8687.6|8729.6|8692.1|8724.6|8687.1|0
1625035500000|2021-06-30 06:45:00|8724.6|8687.1|8735.6|8698.1|8736.1|8698.6|8724.6|8687.1|0
1625035800000|2021-06-30 06:50:00|8736.1|8698.6|8736.1|8698.6|8736.1|8698.6|8735.6|8698.1|0
1625036100000|2021-06-30 06:55:00|8736.4|8698.9|8733.1|8695.6|8745.1|8707.6|8731.1|8693.6|0
1625036400000|2021-06-30 07:00:00|8732.6|8695.1|8747.7|8710.2|8747.7|8710.2|8732.1|8694.6|0
1625036700000|2021-06-30 07:05:00|8748.2|8710.7|8753.7|8716.2|8753.7|8716.2|8748.2|8710.7|0
1625037000000|2021-06-30 07:10:00|8753.2|8715.7|8747.7|8710.2|8753.2|8715.7|8738.7|8701.2|0
1625037300000|2021-06-30 07:15:00|8746.7|8709.2|8747.7|8710.2|8747.7|8710.2|8738.7|8701.2|0
1625037600000|2021-06-30 07:20:00|8752.7|8715.2|8753.2|8715.7|8755.7|8718.2|8750.2|8712.7|0
1625037900000|2021-06-30 07:25:00|8754.2|8716.7|8749.7|8712.2|8756.2|8718.7|8749.7|8712.2|0
1625038200000|2021-06-30 07:30:00|8749.2|8711.7|8745.2|8707.7|8754.2|8716.7|8745.2|8707.7|0
1625038500000|2021-06-30 07:35:00|8744.7|8707.2|8740.2|8702.7|8746.7|8709.2|8740.2|8702.7|0
1625038800000|2021-06-30 07:40:00|8740.7|8703.2|8746.2|8708.7|8746.2|8708.7|8737.7|8700.2|0
1625039100000|2021-06-30 07:45:00|8745.7|8708.2|8740.2|8702.7|8745.7|8708.2|8740.2|8702.7|0
1625039400000|2021-06-30 07:50:00|8739.7|8702.2|8747.7|8710.2|8748.2|8710.7|8739.2|8701.7|0
1625039700000|2021-06-30 07:55:00|8747.8|8710.3|8747.7|8710.2|8748.2|8710.7|8747.2|8709.7|0
1625040000000|2021-06-30 08:00:00|8747.8|8710.3|8747.8|8710.3|8748.8|8711.3|8747.7|8710.2|0
1625040300000|2021-06-30 08:05:00|8748.3|8710.8|8747.8|8710.3|8748.8|8711.3|8747.8|8710.3|0
1625040600000|2021-06-30 08:10:00|8747.3|8709.8|8746.3|8708.8|8748.3|8710.8|8745.8|8708.3|0
1625040900000|2021-06-30 08:15:00|8745.8|8708.3|8733.8|8696.3|8745.8|8708.3|8733.8|8696.3|0
1625041200000|2021-06-30 08:20:00|8733.3|8695.8|8741.8|8704.3|8744.7|8707.2|8729.8|8692.3|0
1625041500000|2021-06-30 08:25:00|8742.3|8704.8|8740.3|8702.8|8745.3|8707.8|8739.8|8702.3|0
1625041800000|2021-06-30 08:30:00|8740.2|8702.7|8742.8|8705.3|8749.8|8712.3|8739.8|8702.3|0
1625042100000|2021-06-30 08:35:00|8743.1|8705.6|8743.8|8706.3|8746.3|8708.8|8743.1|8705.6|0
1625042400000|2021-06-30 08:40:00|8743.3|8705.8|8743.8|8706.3|8745.3|8707.8|8743.3|8705.8|0
1625042700000|2021-06-30 08:45:00|8743.3|8705.8|8740.8|8703.3|8744.8|8707.3|8738.3|8700.8|0
1625043000000|2021-06-30 08:50:00|8740.3|8702.8|8741.3|8703.8|8743.8|8706.3|8736.3|8698.8|0
1625043300000|2021-06-30 08:55:00|8740.8|8703.3|8741.8|8704.3|8742.8|8705.3|8740.8|8703.3|0
1625043600000|2021-06-30 09:00:00|8741.3|8703.8|8742.8|8705.3|8742.8|8705.3|8738.8|8701.3|0
1625043900000|2021-06-30 09:05:00|8741.8|8704.3|8750.4|8712.9|8750.9|8713.4|8741.8|8704.3|0
1625044200000|2021-06-30 09:10:00|8750.9|8713.4|8745.4|8707.9|8751.4|8713.9|8745.3|8707.8|0
1625044500000|2021-06-30 09:15:00|8744.9|8707.4|8740.4|8702.9|8747.4|8709.9|8740.4|8702.9|0
1625044800000|2021-06-30 09:20:00|8739.9|8702.4|8735.4|8697.9|8739.9|8702.4|8728.4|8690.9|0
1625045100000|2021-06-30 09:25:00|8734.9|8697.4|8734.4|8696.9|8734.9|8697.4|8734.4|8696.9|0
1625045400000|2021-06-30 09:30:00|8733.9|8696.4|8735.4|8697.9|8739.1|8701.6|8733.9|8696.4|0
1625045700000|2021-06-30 09:35:00|8735.3|8697.8|8732.9|8695.4|8735.3|8697.8|8732.9|8695.4|0
1625046000000|2021-06-30 09:40:00|8736.4|8698.9|8735.9|8698.4|8738.9|8701.4|8735.4|8697.9|0
1625046300000|2021-06-30 09:45:00|8736.1|8698.6|8750.4|8712.9|8750.4|8712.9|8736.1|8698.6|0
1625046600000|2021-06-30 09:50:00|8750.3|8712.8|8751.4|8713.9|8751.9|8714.4|8745.6|8708.1|0
1625046900000|2021-06-30 09:55:00|8751.2|8713.7|8747.9|8710.4|8751.9|8714.4|8747.9|8710.4|0
1625047200000|2021-06-30 10:00:00|8747.4|8709.9|8738.4|8700.9|8747.9|8710.4|8737.9|8700.4|0
1625047500000|2021-06-30 10:05:00|8738.6|8701.1|8743|8705.5|8743|8705.5|8737.9|8700.4|0
1625047800000|2021-06-30 10:10:00|8743.2|8705.7|8745.5|8708|8746|8708.5|8743.2|8705.7|0
1625048100000|2021-06-30 10:15:00|8745.4|8707.9|8746|8708.5|8746|8708.5|8745|8707.5|0
1625048400000|2021-06-30 10:20:00|8745|8707.5|8742|8704.5|8745.5|8708|8741|8703.5|0
1625048700000|2021-06-30 10:25:00|8741.5|8704|8741.5|8704|8742.5|8705|8740.5|8703|0
1625049000000|2021-06-30 10:30:00|8741|8703.5|8741|8703.5|8741|8703.5|8741|8703.5|0
1625049300000|2021-06-30 10:35:00|8741.5|8704|8749.5|8712|8749.5|8712|8741.5|8704|0
1625049600000|2021-06-30 10:40:00|8749|8711.5|8747|8709.5|8749|8711.5|8746|8708.5|0
1625049900000|2021-06-30 10:45:00|8743.5|8706|8741|8703.5|8743.5|8706|8739|8701.5|0
1625050200000|2021-06-30 10:50:00|8741.1|8703.6|8734.5|8697|8741.6|8704.1|8731|8693.5|0
1625050500000|2021-06-30 10:55:00|8736|8698.5|8733|8695.5|8739|8701.5|8733|8695.5|0
1625050800000|2021-06-30 11:00:00|8735.5|8698|8723.5|8686|8736.5|8699|8722.5|8685|0
1625051100000|2021-06-30 11:05:00|8723|8685.5|8719.1|8681.6|8724.1|8686.6|8718.1|8680.6|0
1625051400000|2021-06-30 11:10:00|8718.6|8681.1|8718.1|8680.6|8719.1|8681.6|8718.1|8680.6|0
1625051700000|2021-06-30 11:15:00|8718|8680.5|8725.1|8687.6|8729.6|8692.1|8716.6|8679.1|0
1625052000000|2021-06-30 11:20:00|8724.1|8686.6|8724.1|8686.6|8724.1|8686.6|8724.1|8686.6|0
1625052300000|2021-06-30 11:25:00|8724|8686.5|8734.6|8697.1|8735.1|8697.6|8723.6|8686.1|0
1625052600000|2021-06-30 11:30:00|8735.1|8697.6|8726.6|8689.1|8735.1|8697.6|8724.1|8686.6|0
1625052900000|2021-06-30 11:35:00|8726.5|8689|8732.6|8695.1|8732.6|8695.1|8725.6|8688.1|0
1625053200000|2021-06-30 11:40:00|8732.1|8694.6|8715.6|8678.1|8732.6|8695.1|8712.6|8675.1|0
1625053500000|2021-06-30 11:45:00|8715.7|8678.2|8719.1|8681.6|8719.6|8682.1|8715.7|8678.2|0
1625053800000|2021-06-30 11:50:00|8719.2|8681.7|8698.1|8660.6|8721.6|8684.1|8691.2|8653.7|0
1625054100000|2021-06-30 11:55:00|8697.6|8660.1|8709.6|8672.1|8712.6|8675.1|8697.1|8659.6|0
1625054400000|2021-06-30 12:00:00|8709.2|8671.7|8716.1|8678.6|8721.6|8684.1|8709.1|8671.6|0
1625054700000|2021-06-30 12:05:00|8715.6|8678.1|8711.7|8674.2|8724.6|8687.1|8710.1|8672.6|0
1625055000000|2021-06-30 12:10:00|8712.2|8674.7|8691.2|8653.7|8712.2|8674.7|8686.8|8649.3|0
1625055300000|2021-06-30 12:15:00|8691.7|8654.2|8662.1|8624.6|8697.7|8660.2|8638.1|8600.6|0
1625055600000|2021-06-30 12:20:00|8661.2|8623.7|8672.7|8635.2|8674.2|8636.7|8658.2|8620.7|0
1625055900000|2021-06-30 12:25:00|8672.2|8634.7|8656.2|8618.7|8672.2|8634.7|8655.7|8618.2|0
1625056200000|2021-06-30 12:30:00|8656.1|8618.6|8656.1|8618.6|8664.2|8626.7|8650.2|8612.7|0
1625056500000|2021-06-30 12:35:00|8655.7|8618.2|8650.7|8613.2|8656.7|8619.2|8646.2|8608.7|0
1625056800000|2021-06-30 12:40:00|8650.6|8613.1|8647.3|8609.8|8658.2|8620.7|8645.7|8608.2|0
1625057100000|2021-06-30 12:45:00|8647.7|8610.2|8655.7|8618.2|8658.7|8621.2|8645.2|8607.7|0
1625057400000|2021-06-30 12:50:00|8655.2|8617.7|8650.8|8613.3|8658.7|8621.2|8647.7|8610.2|0
1625057700000|2021-06-30 12:55:00|8652.7|8615.2|8669.2|8631.7|8670.7|8633.2|8648.7|8611.2|0
1625058000000|2021-06-30 13:00:00|8668.2|8630.7|8687.8|8650.3|8688.7|8651.2|8668.2|8630.7|0
1625058300000|2021-06-30 13:05:00|8688.7|8651.2|8695.2|8657.7|8697.2|8659.7|8682.7|8645.2|0
1625058600000|2021-06-30 13:10:00|8692.2|8654.7|8675.8|8638.3|8695.2|8657.7|8675.8|8638.3|0
1625058900000|2021-06-30 13:15:00|8675.7|8638.2|8667.6|8630.1|8675.7|8638.2|8664.8|8627.3|0
1625059200000|2021-06-30 13:20:00|8666.3|8628.8|8672.3|8634.8|8675.1|8637.6|8664.8|8627.3|0
1625059500000|2021-06-30 13:25:00|8672.8|8635.3|8664.8|8627.3|8675.3|8637.8|8659.9|8622.4|0
1625059800000|2021-06-30 13:30:00|8664.5|8627|8625.3|8587.8|8675.3|8637.8|8624.8|8587.3|0
1625060100000|2021-06-30 13:35:00|8625.2|8587.7|8607.8|8570.3|8625.2|8587.7|8592.3|8554.8|0
1625060400000|2021-06-30 13:40:00|8607.6|8570.1|8597.8|8560.3|8610.3|8572.8|8594.8|8557.3|0
1625060700000|2021-06-30 13:45:00|8597.7|8560.2|8596.8|8559.3|8601.3|8563.8|8590.1|8552.6|0
1625061000000|2021-06-30 13:50:00|8596.7|8559.2|8591.8|8554.3|8596.7|8559.2|8582.3|8544.8|0
1625061300000|2021-06-30 13:55:00|8591.3|8553.8|8597.3|8559.8|8607.8|8570.3|8589.3|8551.8|0
1625061600000|2021-06-30 14:00:00|8597.8|8560.3|8610.7|8573.2|8610.8|8573.3|8589.8|8552.3|0
1625061900000|2021-06-30 14:05:00|8609.8|8572.3|8604.8|8567.3|8610.3|8572.8|8602.3|8564.8|0
1625062200000|2021-06-30 14:10:00|8602.8|8565.3|8612.9|8575.4|8614.9|8577.4|8601.8|8564.3|0
1625062500000|2021-06-30 14:15:00|8613|8575.5|8619.9|8582.4|8627.9|8590.4|8613|8575.5|0
1625062800000|2021-06-30 14:20:00|8619.5|8582|8616.9|8579.4|8623.4|8585.9|8609.9|8572.4|0
1625063100000|2021-06-30 14:25:00|8616.7|8579.2|8594.9|8557.4|8616.7|8579.2|8594.9|8557.4|0
1625063400000|2021-06-30 14:30:00|8594.7|8557.2|8625|8587.5|8625|8587.5|8591.5|8554|0
1625063700000|2021-06-30 14:35:00|8626.4|8588.9|8611.4|8573.9|8626.4|8588.9|8609.9|8572.4|0
1625064000000|2021-06-30 14:40:00|8611.9|8574.4|8605.4|8567.9|8614.4|8576.9|8597.6|8560.1|0
1625064300000|2021-06-30 14:45:00|8605.9|8568.4|8589.3|8551.8|8606.4|8568.9|8587.5|8550|0
1625064600000|2021-06-30 14:50:00|8588.4|8550.9|8588.9|8551.4|8599.9|8562.4|8586.4|8548.9|0
1625064900000|2021-06-30 14:55:00|8588.4|8550.9|8611.4|8573.9|8617.4|8579.9|8582.4|8544.9|0
1625065200000|2021-06-30 15:00:00|8611|8573.5|8608.4|8570.9|8620.9|8583.4|8607.9|8570.4|0
1625065500000|2021-06-30 15:05:00|8608.9|8571.4|8647.9|8610.4|8648.4|8610.9|8608.9|8571.4|0
1625065800000|2021-06-30 15:10:00|8648.4|8610.9|8649.5|8612|8656.9|8619.4|8640.4|8602.9|0
1625066100000|2021-06-30 15:15:00|8648|8610.5|8652|8614.5|8658|8620.5|8647.5|8610|0
1625066400000|2021-06-30 15:20:00|8652.5|8615|8664|8626.5|8668|8630.5|8643|8605.5|0
1625066700000|2021-06-30 15:25:00|8664.1|8626.6|8664.4|8626.9|8666|8628.5|8649|8611.5|0
1625067000000|2021-06-30 15:30:00|8664|8626.5|8657.5|8620|8667|8629.5|8654.5|8617|0
1625067300000|2021-06-30 15:35:00|8656.5|8619|8667|8629.5|8668|8630.5|8653|8615.5|0
1625067600000|2021-06-30 15:40:00|8666.9|8629.4|8666|8628.5|8667|8629.5|8655.5|8618|0
1625067900000|2021-06-30 15:45:00|8665.5|8628|8665|8627.5|8667.1|8629.6|8653.8|8616.3|0
1625068200000|2021-06-30 15:50:00|8664.9|8627.4|8661|8623.5|8675|8637.5|8658|8620.5|0
1625068500000|2021-06-30 15:55:00|8661.2|8623.7|8663|8625.5|8671.8|8634.3|8651|8613.5|0
1625068800000|2021-06-30 16:00:00|8647.5|8610|8690.5|8653|8731|8693.5|8647.5|8610|0
1625069100000|2021-06-30 16:05:00|8690.2|8652.7|8681.5|8644|8703.8|8666.3|8669|8631.5|0
1625069400000|2021-06-30 16:10:00|8681|8643.5|8657.5|8620|8681|8643.5|8656|8618.5|0
1625069700000|2021-06-30 16:15:00|8657|8619.5|8690.1|8652.6|8694.6|8657.1|8649|8611.5|0
1625070000000|2021-06-30 16:20:00|8689.9|8652.4|8683.4|8645.9|8689.9|8652.4|8672.1|8634.6|0
1625070300000|2021-06-30 16:25:00|8683.9|8646.4|8692.4|8654.9|8699.5|8662|8681.5|8644|0
1625070600000|2021-06-30 16:30:00|8691.9|8654.4|8673.4|8635.9|8697.5|8660|8673.4|8635.9|0
1625070900000|2021-06-30 16:35:00|8676.7|8639.2|8671.6|8634.1|8682.4|8644.9|8670.6|8633.1|0
1625071200000|2021-06-30 16:40:00|8672.5|8635|8626.9|8589.4|8672.5|8635|8626.9|8589.4|0
1625071500000|2021-06-30 16:45:00|8628.3|8590.8|8647.3|8609.8|8655|8617.5|8628.3|8590.8|0
1625071800000|2021-06-30 16:50:00|8646.8|8609.3|8635.5|8598|8657.2|8619.7|8635|8597.5|0
1625072100000|2021-06-30 16:55:00|8635.9|8598.4|8608.5|8593.5|8640.7|8603.2|8606.5|8587.6|0
1625072400000|2021-06-30 17:00:00|8608|8593|8580.6|8543.1|8608|8593|8569.6|8532.1|1
1625072700000|2021-06-30 17:05:00|8580.1|8542.6|8579.6|8542.1|8591.1|8553.6|8574.1|8536.6|0
1625073000000|2021-06-30 17:10:00|8578.6|8541.1|8584.6|8547.1|8588.1|8550.6|8573.1|8535.6|0
1625073300000|2021-06-30 17:15:00|8585.1|8547.6|8576.7|8539.2|8599.1|8561.6|8576.7|8539.2|0
1625073600000|2021-06-30 17:20:00|8575.7|8538.2|8502.6|8465.1|8576.6|8539.1|8472.2|8434.7|0
1625073900000|2021-06-30 17:25:00|8502.2|8464.7|8524.7|8487.2|8525.7|8488.2|8496.7|8459.2|0
1625074200000|2021-06-30 17:30:00|8524.2|8486.7|8515.2|8477.7|8536.7|8499.2|8513.7|8476.2|0
1625074500000|2021-06-30 17:35:00|8515.1|8477.6|8499.7|8462.2|8533.7|8496.2|8480.2|8442.7|0
1625074800000|2021-06-30 17:40:00|8499.2|8461.7|8513.2|8475.7|8516.2|8478.7|8484.2|8446.7|0
1625075100000|2021-06-30 17:45:00|8509.2|8471.7|8512.7|8475.2|8516.7|8479.2|8499.7|8462.2|0
1625075400000|2021-06-30 17:50:00|8511.2|8473.7|8512.2|8474.7|8518.2|8480.7|8502.2|8464.7|0
1625075700000|2021-06-30 17:55:00|8511.7|8474.2|8500.2|8462.7|8532.2|8494.7|8497.2|8459.7|0
1625076000000|2021-06-30 18:00:00|8497.2|8459.7|8511.7|8474.2|8521.7|8484.2|8495.7|8458.2|0
1625076300000|2021-06-30 18:05:00|8514.7|8477.2|8521.2|8483.7|8528.7|8491.2|8513.7|8476.2|0
1625076600000|2021-06-30 18:10:00|8521.3|8483.8|8492.8|8455.3|8521.3|8483.8|8481.2|8443.7|0
1625076900000|2021-06-30 18:15:00|8493.7|8456.2|8509.3|8471.8|8515.7|8478.2|8493.7|8456.2|0
1625101200000|2021-07-01 01:00:00|8511.2|8473.7|8530.7|8493.2|8540.2|8502.7|8511.2|8473.7|0
1625101500000|2021-07-01 01:05:00|8531.2|8493.7|8550.2|8512.7|8550.2|8512.7|8531.2|8493.7|0
1625101800000|2021-07-01 01:10:00|8548.7|8511.2|8543.7|8506.2|8550.7|8513.2|8539.2|8501.7|0
1625102100000|2021-07-01 01:15:00|8540.2|8502.7|8536.2|8498.7|8543.7|8506.2|8531.7|8494.2|0
1625102400000|2021-07-01 01:20:00|8535.7|8498.2|8530.2|8492.7|8538.2|8500.7|8530.2|8492.7|0
1625102700000|2021-07-01 01:25:00|8530|8492.5|8527.7|8490.2|8536.2|8498.7|8526.2|8488.7|0
1625103000000|2021-07-01 01:30:00|8527.6|8490.1|8532.7|8495.2|8532.7|8495.2|8526.7|8489.2|0
1625103300000|2021-07-01 01:35:00|8533.2|8495.7|8542.2|8504.7|8542.2|8504.7|8533.2|8495.7|0
1625103600000|2021-07-01 01:40:00|8544.2|8506.7|8538.7|8501.2|8546.7|8509.2|8537.2|8499.7|0
1625103900000|2021-07-01 01:45:00|8538.2|8500.7|8541.2|8503.7|8541.2|8503.7|8538.2|8500.7|0
1625104200000|2021-07-01 01:50:00|8541.3|8503.8|8538.7|8501.2|8547.3|8509.8|8538.7|8501.2|0
1625104500000|2021-07-01 01:55:00|8533.3|8495.8|8523.8|8486.3|8537.3|8499.8|8523.3|8485.8|0
1625104800000|2021-07-01 02:00:00|8523.7|8486.2|8520.8|8483.3|8528.5|8491|8520.8|8483.3|0
1625105100000|2021-07-01 02:05:00|8521|8483.5|8526.3|8488.8|8526.3|8488.8|8521|8483.5|0
1625105400000|2021-07-01 02:10:00|8526.5|8489|8529.3|8491.8|8531.3|8493.8|8523.8|8486.3|0
1625105700000|2021-07-01 02:15:00|8529.2|8491.7|8523.8|8486.3|8529.2|8491.7|8523.8|8486.3|0
1625106000000|2021-07-01 02:20:00|8526.3|8488.8|8521.8|8484.3|8528.8|8491.3|8517.8|8480.3|0
1625106300000|2021-07-01 02:25:00|8522.2|8484.7|8522.3|8484.8|8533.3|8495.8|8521.8|8484.3|0
1625106900000|2021-07-01 02:35:00|8523.8|8486.3|8522.3|8484.8|8526.8|8489.3|8522.3|8484.8|0
1625107200000|2021-07-01 02:40:00|8519.8|8482.3|8512.8|8475.3|8519.8|8482.3|8512.8|8475.3|0
1625107500000|2021-07-01 02:45:00|8513|8475.5|8512.3|8474.8|8514.8|8477.3|8512.3|8474.8|0
1625107800000|2021-07-01 02:50:00|8512.8|8475.3|8503.4|8465.9|8515.4|8477.9|8501.9|8464.4|0
1625108100000|2021-07-01 02:55:00|8504.4|8466.9|8503.9|8466.4|8508.9|8471.4|8503.9|8466.4|0
1625108400000|2021-07-01 03:00:00|8503.7|8466.2|8502.4|8464.9|8503.7|8466.2|8501.9|8464.4|0
1625108700000|2021-07-01 03:05:00|8502.5|8465|8505.9|8468.4|8505.9|8468.4|8502.5|8465|0
1625109000000|2021-07-01 03:10:00|8506|8468.5|8503.9|8466.4|8507.3|8469.8|8503.9|8466.4|0
1625109300000|2021-07-01 03:15:00|8503.8|8466.3|8503.9|8466.4|8503.9|8466.4|8503.4|8465.9|0
1625109600000|2021-07-01 03:20:00|8504.3|8466.8|8500.4|8462.9|8508.4|8470.9|8497.4|8459.9|0
1625109900000|2021-07-01 03:25:00|8500.5|8463|8499.9|8462.4|8507.9|8470.4|8499.4|8461.9|0
1625110200000|2021-07-01 03:30:00|8500.4|8462.9|8504.9|8467.4|8504.9|8467.4|8499.4|8461.9|0
1625110500000|2021-07-01 03:35:00|8504.8|8467.3|8502.9|8465.4|8505.4|8467.9|8502.4|8464.9|0
1625111100000|2021-07-01 03:45:00|8503.2|8465.7|8507.9|8470.4|8507.9|8470.4|8503.2|8465.7|0
1625111400000|2021-07-01 03:50:00|8508|8470.5|8509.5|8472|8509.5|8472|8508|8470.5|0
1625111700000|2021-07-01 03:55:00|8511.5|8474|8517|8479.5|8521.9|8484.4|8511.5|8474|0
1625112900000|2021-07-01 04:15:00|8516.5|8479|8516.5|8479|8517|8479.5|8516|8478.5|0
1625113200000|2021-07-01 04:20:00|8516.6|8479.1|8517.5|8480|8518|8480.5|8516.6|8479.1|0
1625113500000|2021-07-01 04:25:00|8518|8480.5|8530|8492.5|8530|8492.5|8518|8480.5|0
1625113800000|2021-07-01 04:30:00|8530.8|8493.3|8540.5|8503|8540.5|8503|8530.8|8493.3|0
1625114100000|2021-07-01 04:35:00|8540|8502.5|8539.5|8502|8540|8502.5|8539.5|8502|0
1625114400000|2021-07-01 04:40:00|8539|8501.5|8538.5|8501|8539|8501.5|8538.5|8501|0
1625114700000|2021-07-01 04:45:00|8538|8500.5|8538.5|8501|8539|8501.5|8538|8500.5|0
1625115000000|2021-07-01 04:50:00|8538.6|8501.1|8540.1|8502.6|8540.1|8502.6|8538.6|8501.1|0
1625115300000|2021-07-01 04:55:00|8541.1|8503.6|8541.1|8503.6|8542.1|8504.6|8541.1|8503.6|0
1625115600000|2021-07-01 05:00:00|8541.6|8504.1|8543.1|8505.6|8543.1|8505.6|8541.6|8504.1|0
1625115900000|2021-07-01 05:05:00|8542.6|8505.1|8541.1|8503.6|8542.6|8505.1|8540.6|8503.1|0
1625116200000|2021-07-01 05:10:00|8541.6|8504.1|8542.6|8505.1|8542.6|8505.1|8541.6|8504.1|0
1625116500000|2021-07-01 05:15:00|8543.1|8505.6|8543.6|8506.1|8546.6|8509.1|8543.1|8505.6|0
1625116800000|2021-07-01 05:20:00|8544.1|8506.6|8544.1|8506.6|8544.1|8506.6|8544.1|8506.6|0
1625117400000|2021-07-01 05:30:00|8543.6|8506.1|8541.1|8503.6|8543.6|8506.1|8538.6|8501.1|0
1625117700000|2021-07-01 05:35:00|8541.6|8504.1|8542.6|8505.1|8542.6|8505.1|8541.6|8504.1|0
1625118300000|2021-07-01 05:45:00|8542.1|8504.6|8542.1|8504.6|8542.1|8504.6|8542.1|8504.6|0
1625118600000|2021-07-01 05:50:00|8542.6|8505.1|8548.2|8510.7|8548.2|8510.7|8542.6|8505.1|0
1625118900000|2021-07-01 05:55:00|8548.1|8510.6|8553.2|8515.7|8553.7|8516.2|8547.2|8509.7|0
1625119200000|2021-07-01 06:00:00|8552.7|8515.2|8553.2|8515.7|8553.2|8515.7|8552.7|8515.2|0
1625119500000|2021-07-01 06:05:00|8554.2|8516.7|8555.2|8517.7|8556.7|8519.2|8553.7|8516.2|0
1625119800000|2021-07-01 06:10:00|8554.2|8516.7|8549.2|8511.7|8554.2|8516.7|8545.7|8508.2|0
1625120100000|2021-07-01 06:15:00|8549.7|8512.2|8548.2|8510.7|8549.7|8512.2|8547.2|8509.7|0
1625120400000|2021-07-01 06:20:00|8548.7|8511.2|8548.2|8510.7|8550.2|8512.7|8546.7|8509.2|0
1625120700000|2021-07-01 06:25:00|8547.7|8510.2|8548.7|8511.2|8549.2|8511.7|8547.2|8509.7|0
1625121000000|2021-07-01 06:30:00|8548.6|8511.1|8555.7|8518.2|8556.2|8518.7|8545.7|8508.2|0
1625121300000|2021-07-01 06:35:00|8556.7|8519.2|8552.7|8515.2|8556.7|8519.2|8552.2|8514.7|0
1625121600000|2021-07-01 06:40:00|8551.2|8513.7|8548.7|8511.2|8551.7|8514.2|8548.2|8510.7|0
1625121900000|2021-07-01 06:45:00|8548.2|8510.7|8546.2|8508.7|8548.2|8510.7|8546.2|8508.7|0
1625122200000|2021-07-01 06:50:00|8546.3|8508.8|8551.8|8514.3|8551.8|8514.3|8546.3|8508.8|0
1625122500000|2021-07-01 06:55:00|8552.3|8514.8|8549.8|8512.3|8552.3|8514.8|8548.3|8510.8|0
1625122800000|2021-07-01 07:00:00|8550.3|8512.8|8548.3|8510.8|8551.8|8514.3|8543.3|8505.8|0
1625123100000|2021-07-01 07:05:00|8547.8|8510.3|8547.3|8509.8|8548.8|8511.3|8540.8|8503.3|0
1625123400000|2021-07-01 07:10:00|8547.5|8510|8552.8|8515.3|8552.8|8515.3|8547.5|8510|0
1625123700000|2021-07-01 07:15:00|8553.3|8515.8|8555.3|8517.8|8555.8|8518.3|8547.1|8509.6|0
1625124000000|2021-07-01 07:20:00|8553.3|8515.8|8552.8|8515.3|8553.5|8516|8552.3|8514.8|0
1625124300000|2021-07-01 07:25:00|8553.3|8515.8|8550.3|8512.8|8554.3|8516.8|8549.8|8512.3|0
1625124600000|2021-07-01 07:30:00|8549.8|8512.3|8554.3|8516.8|8554.3|8516.8|8549.8|8512.3|0
1625124900000|2021-07-01 07:35:00|8554.8|8517.3|8554.3|8516.8|8556.8|8519.3|8553.8|8516.3|0
1625125200000|2021-07-01 07:40:00|8553.9|8516.4|8556.8|8519.3|8557.8|8520.3|8553.8|8516.3|0
1625125500000|2021-07-01 07:45:00|8556.9|8519.4|8556.3|8518.8|8558.8|8521.3|8554.8|8517.3|0
1625125800000|2021-07-01 07:50:00|8556.8|8519.3|8560.4|8522.9|8560.4|8522.9|8556.8|8519.3|0
1625126100000|2021-07-01 07:55:00|8562.4|8524.9|8561.4|8523.9|8564.9|8527.4|8557.4|8519.9|0
1625126400000|2021-07-01 08:00:00|8560.9|8523.4|8570.4|8532.9|8570.9|8533.4|8560.9|8523.4|0
1625127000000|2021-07-01 08:10:00|8571.4|8533.9|8570.4|8532.9|8571.9|8534.4|8569.9|8532.4|0
1625127300000|2021-07-01 08:15:00|8569.7|8532.2|8567.9|8530.4|8569.7|8532.2|8559.9|8522.4|0
1625127600000|2021-07-01 08:20:00|8568.4|8530.9|8542.9|8505.4|8568.4|8530.9|8542.4|8504.9|0
1625127900000|2021-07-01 08:25:00|8543|8505.5|8549.9|8512.4|8549.9|8512.4|8543|8505.5|0
1625128200000|2021-07-01 08:30:00|8550.4|8512.9|8552.9|8515.4|8553.4|8515.9|8548.9|8511.4|0
1625128500000|2021-07-01 08:35:00|8553.4|8515.9|8553.4|8515.9|8553.4|8515.9|8553.4|8515.9|0
1625128800000|2021-07-01 08:40:00|8550.9|8513.4|8546.9|8509.4|8551.4|8513.9|8546.9|8509.4|0
1625129100000|2021-07-01 08:45:00|8547.1|8509.6|8547.9|8510.4|8548.9|8511.4|8547.1|8509.6|0
1625129400000|2021-07-01 08:50:00|8547.4|8509.9|8542.5|8505|8547.4|8509.9|8542.5|8505|0
1625129700000|2021-07-01 08:55:00|8543.3|8505.8|8535|8497.5|8543.3|8505.8|8531|8493.5|0
1625130000000|2021-07-01 09:00:00|8534.8|8497.3|8533|8495.5|8536|8498.5|8532|8494.5|0
1625130300000|2021-07-01 09:05:00|8532.9|8495.4|8532.5|8495|8533|8495.5|8532.5|8495|0
1625130600000|2021-07-01 09:10:00|8533|8495.5|8537|8499.5|8537|8499.5|8532.5|8495|0
1625130900000|2021-07-01 09:15:00|8537.2|8499.7|8542.5|8505|8542.5|8505|8537.2|8499.7|0
1625131200000|2021-07-01 09:20:00|8542|8504.5|8534.5|8497|8542|8504.5|8531|8493.5|0
1625131500000|2021-07-01 09:25:00|8535|8497.5|8541.5|8504|8542|8504.5|8532|8494.5|0
1625131800000|2021-07-01 09:30:00|8544|8506.5|8553.5|8516|8558|8520.5|8544|8506.5|0
1625132100000|2021-07-01 09:35:00|8552|8514.5|8552.5|8515|8552.5|8515|8551.5|8514|0
1625132400000|2021-07-01 09:40:00|8552|8514.5|8547|8509.5|8552|8514.5|8541.5|8504|0
1625132700000|2021-07-01 09:45:00|8545|8507.5|8550.5|8513|8550.5|8513|8544.5|8507|0
1625133000000|2021-07-01 09:50:00|8549.5|8512|8552.1|8514.6|8552.6|8515.1|8549|8511.5|0
1625133300000|2021-07-01 09:55:00|8552.6|8515.1|8559.1|8521.6|8559.1|8521.6|8551.6|8514.1|0
1625133600000|2021-07-01 10:00:00|8559|8521.5|8552.6|8515.1|8559|8521.5|8552.6|8515.1|0
1625133900000|2021-07-01 10:05:00|8552.5|8515|8555.1|8517.6|8557.1|8519.6|8551.1|8513.6|0
1625134200000|2021-07-01 10:10:00|8555.6|8518.1|8545.6|8508.1|8556|8518.5|8545.6|8508.1|0
1625134500000|2021-07-01 10:15:00|8544.1|8506.6|8556.1|8518.6|8556.1|8518.6|8544.1|8506.6|0
1625134800000|2021-07-01 10:20:00|8556.6|8519.1|8568.1|8530.6|8568.1|8530.6|8556.1|8518.6|0
1625135100000|2021-07-01 10:25:00|8567.6|8530.1|8564.6|8527.1|8569.1|8531.6|8562.6|8525.1|0
1625135400000|2021-07-01 10:30:00|8564.1|8526.6|8565.1|8527.6|8566.1|8528.6|8564.1|8526.6|0
1625135700000|2021-07-01 10:35:00|8566.6|8529.1|8569.1|8531.6|8570.1|8532.6|8566.2|8528.7|0
1625136000000|2021-07-01 10:40:00|8568.6|8531.1|8562.1|8524.6|8568.6|8531.1|8561.1|8523.6|0
1625136300000|2021-07-01 10:45:00|8562.2|8524.7|8564.1|8526.6|8564.6|8527.1|8562.2|8524.7|0
1625136600000|2021-07-01 10:50:00|8563.6|8526.1|8566.7|8529.2|8569.6|8532.1|8563.1|8525.6|0
1625136900000|2021-07-01 10:55:00|8567.2|8529.7|8569.7|8532.2|8574.2|8536.7|8567.2|8529.7|0
1625137200000|2021-07-01 11:00:00|8569.6|8532.1|8567.2|8529.7|8569.6|8532.1|8566.2|8528.7|0
1625137500000|2021-07-01 11:05:00|8567.1|8529.6|8550.7|8513.2|8568.2|8530.7|8548.7|8511.2|0
1625137800000|2021-07-01 11:10:00|8550.2|8512.7|8547.7|8510.2|8557.7|8520.2|8547.2|8509.7|0
1625138100000|2021-07-01 11:15:00|8547.6|8510.1|8545.2|8507.7|8547.6|8510.1|8537.2|8499.7|0
1625138400000|2021-07-01 11:20:00|8544.2|8506.7|8544.2|8506.7|8545.2|8507.7|8539.2|8501.7|0
1625138700000|2021-07-01 11:25:00|8543.7|8506.2|8549.2|8511.7|8549.7|8512.2|8543.7|8506.2|0
1625139000000|2021-07-01 11:30:00|8548.7|8511.2|8560.2|8522.7|8564.2|8526.7|8548.7|8511.2|0
1625139300000|2021-07-01 11:35:00|8559.7|8522.2|8565.7|8528.2|8565.7|8528.2|8558.2|8520.7|0
1625139600000|2021-07-01 11:40:00|8566.2|8528.7|8568.2|8530.7|8570.2|8532.7|8566.2|8528.7|0
1625139900000|2021-07-01 11:45:00|8565.7|8528.2|8570.7|8533.2|8570.7|8533.2|8563.2|8525.7|0
1625140200000|2021-07-01 11:50:00|8570.8|8533.3|8566.8|8529.3|8571.7|8534.2|8566.2|8528.7|0
1625140500000|2021-07-01 11:55:00|8566.3|8528.8|8572.8|8535.3|8572.8|8535.3|8565.8|8528.3|0
1625140800000|2021-07-01 12:00:00|8578.8|8541.3|8588.3|8550.8|8588.8|8551.3|8577.8|8540.3|0
1625141100000|2021-07-01 12:05:00|8593.5|8556|8586.2|8548.7|8603.8|8566.3|8583.8|8546.3|0
1625141400000|2021-07-01 12:10:00|8585.8|8548.3|8609.3|8571.8|8614.3|8576.8|8582.3|8544.8|0
1625141700000|2021-07-01 12:15:00|8609.2|8571.7|8618.8|8581.3|8621.3|8583.8|8602.3|8564.8|0
1625142000000|2021-07-01 12:20:00|8618.3|8580.8|8624.8|8587.3|8628.7|8591.2|8616.8|8579.3|0
1625142300000|2021-07-01 12:25:00|8624.7|8587.2|8628.3|8590.8|8628.8|8591.3|8620.3|8582.8|0
1625142600000|2021-07-01 12:30:00|8627.8|8590.3|8612.3|8574.8|8628.3|8590.8|8600.8|8563.3|0
1625142900000|2021-07-01 12:35:00|8612.8|8575.3|8631.8|8594.3|8640.3|8602.8|8612.8|8575.3|0
1625143200000|2021-07-01 12:40:00|8632.8|8595.3|8624.3|8586.8|8634.8|8597.3|8618.8|8581.3|0
1625143500000|2021-07-01 12:45:00|8624.8|8587.3|8642.8|8605.3|8642.8|8605.3|8622.3|8584.8|0
1625143800000|2021-07-01 12:50:00|8642.3|8604.8|8645.3|8607.8|8646.3|8608.8|8636.3|8598.8|0
1625144100000|2021-07-01 12:55:00|8645.4|8607.9|8662.9|8625.4|8670.4|8632.9|8642.4|8604.9|0
1625144400000|2021-07-01 13:00:00|8663.4|8625.9|8666.9|8629.4|8671.9|8634.4|8663.4|8625.9|0
1625144700000|2021-07-01 13:05:00|8668.4|8630.9|8681.9|8644.4|8687.9|8650.4|8651.4|8613.9|0
1625145000000|2021-07-01 13:10:00|8682.3|8644.8|8677.9|8640.4|8686.9|8649.4|8674.9|8637.4|0
1625145300000|2021-07-01 13:15:00|8678.4|8640.9|8662.9|8625.4|8682.4|8644.9|8653.9|8616.4|0
1625145600000|2021-07-01 13:20:00|8663.4|8625.9|8664.4|8626.9|8670.4|8632.9|8659.9|8622.4|0
1625145900000|2021-07-01 13:25:00|8663.9|8626.4|8652.4|8614.9|8668.4|8630.9|8647.9|8610.4|0
1625146200000|2021-07-01 13:30:00|8652|8614.5|8663.9|8626.4|8680.4|8642.9|8644.9|8607.4|0
1625146500000|2021-07-01 13:35:00|8664.4|8626.9|8676.9|8639.4|8680.4|8642.9|8659.4|8621.9|0
1625146800000|2021-07-01 13:40:00|8677|8639.5|8676.4|8638.9|8683.9|8646.4|8666.9|8629.4|0
1625147100000|2021-07-01 13:45:00|8673.4|8635.9|8678.4|8640.9|8684.9|8647.4|8671.4|8633.9|0
1625147400000|2021-07-01 13:50:00|8678.5|8641|8647.9|8610.4|8682.4|8644.9|8646.4|8608.9|0
1625147700000|2021-07-01 13:55:00|8649.4|8611.9|8656.5|8619|8676|8638.5|8648.9|8611.4|0
1625148000000|2021-07-01 14:00:00|8656.4|8618.9|8623.9|8586.4|8659.5|8622|8620|8582.5|0
1625148300000|2021-07-01 14:05:00|8623.5|8586|8644|8606.5|8644.5|8607|8623.5|8586|0
1625148600000|2021-07-01 14:10:00|8643.6|8606.1|8641.5|8604|8644.4|8606.9|8623|8585.5|0
1625148900000|2021-07-01 14:15:00|8642|8604.5|8625.4|8587.9|8646|8608.5|8619.2|8581.7|0
1625149200000|2021-07-01 14:20:00|8625|8587.5|8617|8579.5|8625.5|8588|8611|8573.5|0
1625149500000|2021-07-01 14:25:00|8616.5|8579|8611.5|8574|8624.5|8587|8611.5|8574|0
1625149800000|2021-07-01 14:30:00|8611|8573.5|8589.5|8552|8636.5|8599|8587.5|8550|0
1625150100000|2021-07-01 14:35:00|8588|8550.5|8603.5|8566|8610|8572.5|8585.5|8548|0
1625150400000|2021-07-01 14:40:00|8603|8565.5|8620.5|8583|8621.5|8584|8603|8565.5|0
1625150700000|2021-07-01 14:45:00|8620|8582.5|8605.5|8568|8622|8584.5|8605.5|8568|0
1625151000000|2021-07-01 14:50:00|8605|8567.5|8607.5|8570|8614|8576.5|8600|8562.5|0
1625151300000|2021-07-01 14:55:00|8607|8569.5|8608.1|8570.6|8619.6|8582.1|8607|8569.5|0
1625151600000|2021-07-01 15:00:00|8607.6|8570.1|8610.1|8572.6|8617.1|8579.6|8605.1|8567.6|0
1625151900000|2021-07-01 15:05:00|8610.6|8573.1|8598.6|8561.1|8618.1|8580.6|8598.6|8561.1|0
1625152200000|2021-07-01 15:10:00|8598.9|8561.4|8595.6|8558.1|8604.1|8566.6|8588.1|8550.6|0
1625152500000|2021-07-01 15:15:00|8596.1|8558.6|8591.1|8553.6|8607.1|8569.6|8591.1|8553.6|0
1625152800000|2021-07-01 15:20:00|8591|8553.5|8576.1|8538.6|8598.1|8560.6|8570.6|8533.1|0
1625153100000|2021-07-01 15:25:00|8576.2|8538.7|8567.1|8529.6|8580.6|8543.1|8562.3|8524.8|0
1625153400000|2021-07-01 15:30:00|8566.9|8529.4|8578.6|8541.1|8581.1|8543.6|8564.1|8526.6|0
1625153700000|2021-07-01 15:35:00|8578.1|8540.6|8571.6|8534.1|8578.1|8540.6|8562.6|8525.1|0
1625154000000|2021-07-01 15:40:00|8572.1|8534.6|8574.2|8536.7|8574.2|8536.7|8561.2|8523.7|0
1625154300000|2021-07-01 15:45:00|8574.6|8537.1|8579.6|8542.1|8579.6|8542.1|8571.1|8533.6|0
1625154600000|2021-07-01 15:50:00|8579.1|8541.6|8589.6|8552.1|8590.1|8552.6|8579.1|8541.6|0
1625154900000|2021-07-01 15:55:00|8589.1|8551.6|8601.2|8563.7|8602.6|8565.1|8583.6|8546.1|0
1625155200000|2021-07-01 16:00:00|8601.7|8564.2|8623.7|8586.2|8623.7|8586.2|8600.7|8563.2|0
1625155500000|2021-07-01 16:05:00|8621.2|8583.7|8629.7|8592.2|8632.7|8595.2|8620.7|8583.2|0
1625155800000|2021-07-01 16:10:00|8629.6|8592.1|8613.2|8575.7|8629.6|8592.1|8612.7|8575.2|0
1625156100000|2021-07-01 16:15:00|8613.1|8575.6|8623.2|8585.7|8623.7|8586.2|8612.2|8574.7|0
1625156400000|2021-07-01 16:20:00|8623.1|8585.6|8621.2|8583.7|8623.2|8585.7|8614.3|8576.8|0
1625156700000|2021-07-01 16:25:00|8618.2|8580.7|8622.7|8585.2|8626.2|8588.7|8618.2|8580.7|0
1625157000000|2021-07-01 16:30:00|8621.7|8584.2|8629.7|8592.2|8632.2|8594.7|8619.2|8581.7|0
1625157300000|2021-07-01 16:35:00|8629.2|8591.7|8635.7|8598.2|8639.7|8602.2|8628.2|8590.7|0
1625157600000|2021-07-01 16:40:00|8635.6|8598.1|8637.2|8599.7|8642.7|8605.2|8634.7|8597.2|0
1625157900000|2021-07-01 16:45:00|8636.7|8599.2|8636.2|8598.7|8639.8|8602.3|8630.2|8592.7|0
1625158200000|2021-07-01 16:50:00|8635.7|8598.2|8638.2|8600.7|8642.7|8605.2|8633.2|8595.7|0
1625158500000|2021-07-01 16:55:00|8638.3|8600.8|8641.3|8603.8|8643.3|8605.8|8629.2|8591.7|0
1625158800000|2021-07-01 17:00:00|8641.2|8603.7|8636.3|8598.8|8643.8|8606.3|8634.8|8597.3|0
1625159100000|2021-07-01 17:05:00|8637.8|8600.3|8635.4|8597.9|8638.2|8600.7|8628.9|8591.4|0
1625159400000|2021-07-01 17:10:00|8634.7|8597.2|8638|8600.5|8638|8600.5|8626.9|8589.4|0
1625159700000|2021-07-01 17:15:00|8638.9|8601.4|8636|8598.5|8642|8604.5|8634.5|8597|0
1625160000000|2021-07-01 17:20:00|8635.5|8598|8632|8594.5|8635.5|8598|8624.1|8586.6|0
1625160300000|2021-07-01 17:25:00|8632.1|8594.6|8635|8597.5|8637.5|8600|8630|8592.5|0
1625160600000|2021-07-01 17:30:00|8635.5|8598|8630.5|8593|8636.5|8599|8627.5|8590|0
1625160900000|2021-07-01 17:35:00|8630.2|8592.7|8626.5|8589|8632|8594.5|8625|8587.5|0
1625161200000|2021-07-01 17:40:00|8623.5|8586|8620|8582.5|8626.5|8589|8613.5|8576|0
1625161500000|2021-07-01 17:45:00|8620.5|8583|8608.5|8571|8620.5|8583|8607|8569.5|0
1625161800000|2021-07-01 17:50:00|8608.3|8570.8|8612|8574.5|8612|8574.5|8602.5|8565|0
1625162100000|2021-07-01 17:55:00|8611|8573.5|8610.5|8573|8619|8581.5|8608.5|8571|0
1625162400000|2021-07-01 18:00:00|8610|8572.5|8611.5|8574|8616.5|8579|8606|8568.5|0
1625162700000|2021-07-01 18:05:00|8612|8574.5|8608.5|8571|8616|8578.5|8597.5|8560|0
1625163000000|2021-07-01 18:10:00|8608|8570.5|8595.5|8558|8613.5|8576|8590|8552.5|0
1625163300000|2021-07-01 18:15:00|8595|8557.5|8600.1|8562.6|8605.5|8568|8595|8557.5|0
1625187600000|2021-07-02 01:00:00|8610.8|8573.3|8616.8|8579.3|8624.7|8587.2|8610.8|8573.3|0
1625187900000|2021-07-02 01:05:00|8617.3|8579.8|8610.8|8573.3|8617.3|8579.8|8610.8|8573.3|0
1625188200000|2021-07-02 01:10:00|8610.9|8573.4|8614.3|8576.8|8614.3|8576.8|8610.8|8573.3|0
1625188500000|2021-07-02 01:15:00|8614.2|8576.7|8612.3|8574.8|8614.2|8576.7|8610.8|8573.3|0
1625188800000|2021-07-02 01:20:00|8612.7|8575.2|8612.3|8574.8|8612.8|8575.3|8611.3|8573.8|0
1625189100000|2021-07-02 01:25:00|8611.8|8574.3|8611.3|8573.8|8611.8|8574.3|8608.8|8571.3|0
1625189700000|2021-07-02 01:35:00|8611.8|8574.3|8611.3|8573.8|8611.8|8574.3|8611.3|8573.8|0
1625190000000|2021-07-02 01:40:00|8611.8|8574.3|8611.3|8573.8|8611.8|8574.3|8611.3|8573.8|0
1625190300000|2021-07-02 01:45:00|8611.8|8574.3|8611.3|8573.8|8611.8|8574.3|8611.3|8573.8|0
1625190600000|2021-07-02 01:50:00|8611.8|8574.3|8611.3|8573.8|8611.8|8574.3|8610.9|8573.4|0
1625190900000|2021-07-02 01:55:00|8610.8|8573.3|8610.8|8573.3|8610.8|8573.3|8610.8|8573.3|0
1625191200000|2021-07-02 02:00:00|8611.3|8573.8|8611.8|8574.3|8611.8|8574.3|8611.3|8573.8|0
1625191500000|2021-07-02 02:05:00|8611.9|8574.4|8611.9|8574.4|8611.9|8574.4|8611.9|8574.4|0
1625191800000|2021-07-02 02:10:00|8612.4|8574.9|8615.4|8577.9|8615.4|8577.9|8611.9|8574.4|0
1625192100000|2021-07-02 02:15:00|8616.4|8578.9|8614.9|8577.4|8616.4|8578.9|8613.9|8576.4|0
1625192400000|2021-07-02 02:20:00|8614.4|8576.9|8614.9|8577.4|8614.9|8577.4|8614.4|8576.9|0
1625192700000|2021-07-02 02:25:00|8614.4|8576.9|8605.4|8567.9|8614.4|8576.9|8602.9|8565.4|0
1625193000000|2021-07-02 02:30:00|8605.9|8568.4|8605.9|8568.4|8605.9|8568.4|8605.9|8568.4|0
1625193900000|2021-07-02 02:45:00|8603.9|8566.4|8601.4|8563.9|8604.9|8567.4|8600.9|8563.4|0
1625194200000|2021-07-02 02:50:00|8600.9|8563.4|8597.4|8559.9|8601.9|8564.4|8596.9|8559.4|0
1625194500000|2021-07-02 02:55:00|8596.9|8559.4|8596.9|8559.4|8597.4|8559.9|8596.4|8558.9|0
1625194800000|2021-07-02 03:00:00|8597|8559.5|8603.9|8566.4|8603.9|8566.4|8597|8559.5|0
1625195100000|2021-07-02 03:05:00|8604|8566.5|8603.5|8566|8604|8566.5|8603.5|8566|0
1625195400000|2021-07-02 03:10:00|8603|8565.5|8607.5|8570|8609|8571.5|8603|8565.5|0
1625195700000|2021-07-02 03:15:00|8607.9|8570.4|8607.5|8570|8614|8576.5|8606|8568.5|0
1625196300000|2021-07-02 03:25:00|8607.6|8570.1|8612|8574.5|8618.5|8581|8607.6|8570.1|0
1625196600000|2021-07-02 03:30:00|8611.9|8574.4|8611|8573.5|8612.5|8575|8609|8571.5|0
1625196900000|2021-07-02 03:35:00|8613|8575.5|8609|8571.5|8615.5|8578|8608|8570.5|0
1625197200000|2021-07-02 03:40:00|8609.4|8571.9|8614|8576.5|8614|8576.5|8609.4|8571.9|0
1625197500000|2021-07-02 03:45:00|8604|8566.5|8604|8566.5|8604.5|8567|8604|8566.5|0
1625198100000|2021-07-02 03:55:00|8603.5|8566|8601.5|8564|8603.5|8566|8601|8563.5|0
1625198400000|2021-07-02 04:00:00|8602|8564.5|8601|8563.5|8602|8564.5|8601|8563.5|0
1625198700000|2021-07-02 04:05:00|8601.5|8564|8601.1|8563.6|8601.5|8564|8601|8563.5|0
1625199000000|2021-07-02 04:10:00|8601.6|8564.1|8601.6|8564.1|8601.6|8564.1|8601.6|8564.1|0
1625199300000|2021-07-02 04:15:00|8602.1|8564.6|8602.1|8564.6|8602.1|8564.6|8602.1|8564.6|0
1625199600000|2021-07-02 04:20:00|8602.6|8565.1|8602.6|8565.1|8602.6|8565.1|8602.6|8565.1|0
1625200200000|2021-07-02 04:30:00|8602.5|8565|8602.6|8565.1|8602.6|8565.1|8602.1|8564.6|0
1625200500000|2021-07-02 04:35:00|8602.5|8565|8601.1|8563.6|8602.5|8565|8599.6|8562.1|0
1625200800000|2021-07-02 04:40:00|8600.6|8563.1|8600.1|8562.6|8600.6|8563.1|8600.1|8562.6|0
1625202000000|2021-07-02 05:00:00|8600.6|8563.1|8600.1|8562.6|8600.6|8563.1|8600.1|8562.6|0
1625202300000|2021-07-02 05:05:00|8600.6|8563.1|8601.6|8564.1|8602.6|8565.1|8600.6|8563.1|0
1625202600000|2021-07-02 05:10:00|8601.7|8564.2|8602.7|8565.2|8603.2|8565.7|8601.7|8564.2|0
1625202900000|2021-07-02 05:15:00|8602.2|8564.7|8601.2|8563.7|8602.6|8565.1|8601.2|8563.7|0
1625203200000|2021-07-02 05:20:00|8601.7|8564.2|8601.2|8563.7|8601.7|8564.2|8601.2|8563.7|0
1625203500000|2021-07-02 05:25:00|8601.4|8563.9|8604.2|8566.7|8604.2|8566.7|8601.4|8563.9|0
1625204100000|2021-07-02 05:35:00|8604.7|8567.2|8604.2|8566.7|8604.7|8567.2|8604.2|8566.7|0
1625204700000|2021-07-02 05:45:00|8603.7|8566.2|8604.2|8566.7|8604.2|8566.7|8603.7|8566.2|0
1625205000000|2021-07-02 05:50:00|8604.1|8566.6|8618.2|8580.7|8618.7|8581.2|8602.7|8565.2|0
1625205300000|2021-07-02 05:55:00|8618.7|8581.2|8619.7|8582.2|8619.7|8582.2|8618.7|8581.2|0
1625205600000|2021-07-02 06:00:00|8620.2|8582.7|8625.7|8588.2|8626.2|8588.7|8620.2|8582.7|0
1625205900000|2021-07-02 06:05:00|8625.8|8588.3|8645.2|8607.7|8645.2|8607.7|8625.8|8588.3|0
1625206200000|2021-07-02 06:10:00|8645.7|8608.2|8647.8|8610.3|8649.3|8611.8|8645.3|8607.8|0
1625206500000|2021-07-02 06:15:00|8647.7|8610.2|8648.3|8610.8|8648.3|8610.8|8647.3|8609.8|0
1625206800000|2021-07-02 06:20:00|8648.2|8610.7|8642.8|8605.3|8648.2|8610.7|8642.8|8605.3|0
1625207100000|2021-07-02 06:25:00|8642.3|8604.8|8643.3|8605.8|8645.3|8607.8|8642.3|8604.8|0
1625207400000|2021-07-02 06:30:00|8642.8|8605.3|8641.3|8603.8|8642.8|8605.3|8641.3|8603.8|0
1625207700000|2021-07-02 06:35:00|8641.8|8604.3|8656.8|8619.3|8656.8|8619.3|8641.8|8604.3|0
1625208000000|2021-07-02 06:40:00|8659.3|8621.8|8659.3|8621.8|8663.3|8625.8|8659.3|8621.8|0
1625208300000|2021-07-02 06:45:00|8659.2|8621.7|8650.8|8613.3|8659.2|8621.7|8642.3|8604.8|0
1625208600000|2021-07-02 06:50:00|8650.7|8613.2|8638.3|8600.8|8650.7|8613.2|8638.3|8600.8|0
1625208900000|2021-07-02 06:55:00|8638.4|8600.9|8659.8|8622.3|8659.8|8622.3|8638.4|8600.9|0
1625209200000|2021-07-02 07:00:00|8659.9|8622.4|8660.8|8623.3|8662.8|8625.3|8655.3|8617.8|0
1625209500000|2021-07-02 07:05:00|8661.3|8623.8|8658.8|8621.3|8661.3|8623.8|8658.3|8620.8|0
1625209800000|2021-07-02 07:10:00|8658.9|8621.4|8661.9|8624.4|8663.9|8626.4|8658.9|8621.4|0
1625210100000|2021-07-02 07:15:00|8658.9|8621.4|8657.9|8620.4|8660.4|8622.9|8656.4|8618.9|0
1625210400000|2021-07-02 07:20:00|8658.4|8620.9|8658.9|8621.4|8659.4|8621.9|8658.4|8620.9|0
1625210700000|2021-07-02 07:25:00|8658.4|8620.9|8657.4|8619.9|8658.9|8621.4|8655.4|8617.9|0
1625211000000|2021-07-02 07:30:00|8657.3|8619.8|8657.9|8620.4|8658.9|8621.4|8655.4|8617.9|0
1625211300000|2021-07-02 07:35:00|8657.4|8619.9|8658.9|8621.4|8661.4|8623.9|8655.9|8618.4|0
1625211600000|2021-07-02 07:40:00|8657.9|8620.4|8659.9|8622.4|8659.9|8622.4|8657.9|8620.4|0
1625211900000|2021-07-02 07:45:00|8659.4|8621.9|8659.4|8621.9|8662.4|8624.9|8655.4|8617.9|0
1625212200000|2021-07-02 07:50:00|8659.5|8622|8641.4|8603.9|8662.4|8624.9|8641.4|8603.9|0
1625212500000|2021-07-02 07:55:00|8641.7|8604.2|8644.9|8607.4|8647.4|8609.9|8641.7|8604.2|0
1625212800000|2021-07-02 08:00:00|8644.4|8606.9|8653.9|8616.4|8653.9|8616.4|8644.4|8606.9|0
1625213100000|2021-07-02 08:05:00|8654|8616.5|8655.4|8617.9|8655.4|8617.9|8654|8616.5|0
1625213400000|2021-07-02 08:10:00|8656.4|8618.9|8660|8622.5|8660|8622.5|8655.9|8618.4|0
1625213700000|2021-07-02 08:15:00|8659.5|8622|8660|8622.5|8660|8622.5|8659|8621.5|0
1625214000000|2021-07-02 08:20:00|8659.5|8622|8659.5|8622|8660|8622.5|8657.5|8620|0
1625214300000|2021-07-02 08:25:00|8660|8622.5|8660|8622.5|8660|8622.5|8659|8621.5|0
1625214600000|2021-07-02 08:30:00|8659.9|8622.4|8661.5|8624|8661.5|8624|8659.4|8621.9|0
1625214900000|2021-07-02 08:35:00|8661|8623.5|8659|8621.5|8662.5|8625|8656.5|8619|0
1625215200000|2021-07-02 08:40:00|8659.5|8622|8659|8621.5|8659.5|8622|8658.5|8621|0
1625215500000|2021-07-02 08:45:00|8658.5|8621|8660|8622.5|8661|8623.5|8658.5|8621|0
1625215800000|2021-07-02 08:50:00|8659.5|8622|8660.5|8623|8660.5|8623|8659.5|8622|0
1625216100000|2021-07-02 08:55:00|8660|8622.5|8656.1|8618.6|8660.5|8623|8656|8618.5|0
1625216400000|2021-07-02 09:00:00|8656.5|8619|8657.5|8620|8657.5|8620|8638.5|8601|0
1625216700000|2021-07-02 09:05:00|8657|8619.5|8660.5|8623|8660.5|8623|8657|8619.5|0
1625217000000|2021-07-02 09:10:00|8660|8622.5|8659.5|8622|8660.5|8623|8659|8621.5|0
1625217300000|2021-07-02 09:15:00|8660|8622.5|8660.6|8623.1|8660.6|8623.1|8659.1|8621.6|0
1625217600000|2021-07-02 09:20:00|8660.1|8622.6|8657.6|8620.1|8661.1|8623.6|8657.6|8620.1|0
1625217900000|2021-07-02 09:25:00|8658.1|8620.6|8657.1|8619.6|8658.1|8620.6|8656.6|8619.1|0
1625218200000|2021-07-02 09:30:00|8656.6|8619.1|8659.6|8622.1|8659.6|8622.1|8656.6|8619.1|0
1625218500000|2021-07-02 09:35:00|8660.1|8622.6|8658.6|8621.1|8660.1|8622.6|8656.6|8619.1|0
1625218800000|2021-07-02 09:40:00|8658.5|8621|8656.6|8619.1|8659.1|8621.6|8656.6|8619.1|0
1625219100000|2021-07-02 09:45:00|8657.1|8619.6|8657.1|8619.6|8657.6|8620.1|8655.6|8618.1|0
1625219400000|2021-07-02 09:50:00|8657.6|8620.1|8655.6|8618.1|8657.6|8620.1|8655.1|8617.6|0
1625219700000|2021-07-02 09:55:00|8655.4|8617.9|8656.6|8619.1|8658.1|8620.6|8653.3|8615.8|0
1625220000000|2021-07-02 10:00:00|8654.6|8617.1|8657.1|8619.6|8659.6|8622.1|8652.8|8615.3|0
1625220300000|2021-07-02 10:05:00|8657|8619.5|8658.1|8620.6|8658.1|8620.6|8654.6|8617.1|0
1625220600000|2021-07-02 10:10:00|8660.6|8623.1|8660.6|8623.1|8660.6|8623.1|8660.6|8623.1|0
1625220900000|2021-07-02 10:15:00|8660.7|8623.2|8667.1|8629.6|8667.7|8630.2|8660.7|8623.2|0
1625221200000|2021-07-02 10:20:00|8666.7|8629.2|8667.7|8630.2|8669.2|8631.7|8666.2|8628.7|0
1625221500000|2021-07-02 10:25:00|8668.2|8630.7|8667.7|8630.2|8670.2|8632.7|8667.7|8630.2|0
1625221800000|2021-07-02 10:30:00|8668.6|8631.1|8668.2|8630.7|8668.6|8631.1|8667.7|8630.2|0
1625222400000|2021-07-02 10:40:00|8668.7|8631.2|8668.2|8630.7|8668.7|8631.2|8668.2|8630.7|0
1625222700000|2021-07-02 10:45:00|8667.7|8630.2|8666.7|8629.2|8667.7|8630.2|8666.2|8628.7|0
1625223000000|2021-07-02 10:50:00|8669.7|8632.2|8669.7|8632.2|8669.7|8632.2|8669.7|8632.2|0
1625223300000|2021-07-02 10:55:00|8670.2|8632.7|8666.7|8629.2|8670.2|8632.7|8666.7|8629.2|0
1625223600000|2021-07-02 11:00:00|8665.7|8628.2|8670.2|8632.7|8670.2|8632.7|8665.7|8628.2|0
1625223900000|2021-07-02 11:05:00|8669.2|8631.7|8670.2|8632.7|8670.2|8632.7|8669.2|8631.7|0
1625224200000|2021-07-02 11:10:00|8670.7|8633.2|8677.2|8639.7|8677.7|8640.2|8670.7|8633.2|0
1625224500000|2021-07-02 11:15:00|8677.3|8639.8|8674.8|8637.3|8679.2|8641.7|8670.7|8633.2|0
1625224800000|2021-07-02 11:20:00|8674.3|8636.8|8667.3|8629.8|8674.3|8636.8|8667.3|8629.8|0
1625225100000|2021-07-02 11:25:00|8667.2|8629.7|8662.8|8625.3|8667.2|8629.7|8661.3|8623.8|0
1625225400000|2021-07-02 11:30:00|8662.7|8625.2|8654.3|8616.8|8663.3|8625.8|8653.8|8616.3|0
1625225700000|2021-07-02 11:35:00|8654.8|8617.3|8659.3|8621.8|8660.8|8623.3|8654.8|8617.3|0
1625226000000|2021-07-02 11:40:00|8658.8|8621.3|8663.8|8626.3|8663.8|8626.3|8658.8|8621.3|0
1625226300000|2021-07-02 11:45:00|8663.3|8625.8|8668.3|8630.8|8668.8|8631.3|8663.3|8625.8|0
1625226600000|2021-07-02 11:50:00|8667.8|8630.3|8668.8|8631.3|8668.8|8631.3|8667.8|8630.3|0
1625226900000|2021-07-02 11:55:00|8668.3|8630.8|8666.3|8628.8|8668.8|8631.3|8666.3|8628.8|0
1625227200000|2021-07-02 12:00:00|8665.8|8628.3|8668.3|8630.8|8678.8|8641.3|8665.8|8628.3|0
1625227500000|2021-07-02 12:05:00|8667.8|8630.3|8665.8|8628.3|8669.3|8631.8|8664.8|8627.3|0
1625227800000|2021-07-02 12:10:00|8665.9|8628.4|8658.8|8621.3|8666.3|8628.8|8654.8|8617.3|0
1625228100000|2021-07-02 12:15:00|8658.3|8620.8|8648.8|8611.3|8658.3|8620.8|8648.8|8611.3|0
1625228400000|2021-07-02 12:20:00|8648.9|8611.4|8650.4|8612.9|8659.4|8621.9|8648.9|8611.4|0
1625228700000|2021-07-02 12:25:00|8650.5|8613|8661.4|8623.9|8662.4|8624.9|8649.8|8612.3|0
1625229000000|2021-07-02 12:30:00|8659.4|8621.9|8661.9|8624.4|8662.4|8624.9|8655.4|8617.9|0
1625229300000|2021-07-02 12:35:00|8661.8|8624.3|8651.4|8613.9|8662.4|8624.9|8648.9|8611.4|0
1625229600000|2021-07-02 12:40:00|8651.3|8613.8|8652.9|8615.4|8656.4|8618.9|8649.4|8611.9|0
1625229900000|2021-07-02 12:45:00|8653.4|8615.9|8656.4|8618.9|8656.4|8618.9|8649.4|8611.9|0
1625230200000|2021-07-02 12:50:00|8656.9|8619.4|8655.8|8618.3|8661.4|8623.9|8653.4|8615.9|0
1625230500000|2021-07-02 12:55:00|8654.4|8616.9|8653.9|8616.4|8656.9|8619.4|8651.4|8613.9|0
1625230800000|2021-07-02 13:00:00|8654.4|8616.9|8654.4|8616.9|8662.4|8624.9|8654.4|8616.9|0
1625231100000|2021-07-02 13:05:00|8654.5|8617|8668.9|8631.4|8668.9|8631.4|8654.5|8617|0
1625231400000|2021-07-02 13:10:00|8669.4|8631.9|8674.9|8637.4|8676.9|8639.4|8667.9|8630.4|0
1625231700000|2021-07-02 13:15:00|8674.4|8636.9|8677.4|8639.9|8677.4|8639.9|8669.9|8632.4|0
1625232000000|2021-07-02 13:20:00|8679.4|8641.9|8673.5|8636|8680.4|8642.9|8669.4|8631.9|0
1625232300000|2021-07-02 13:25:00|8673|8635.5|8668|8630.5|8673|8635.5|8666.5|8629|0
1625232600000|2021-07-02 13:30:00|8667.9|8630.4|8659.5|8622|8672|8634.5|8640|8602.5|0
1625232900000|2021-07-02 13:35:00|8660.5|8623|8646|8608.5|8668.5|8631|8643.5|8606|0
1625233200000|2021-07-02 13:40:00|8646.5|8609|8629.5|8592|8647|8609.5|8629|8591.5|0
1625233500000|2021-07-02 13:45:00|8629|8591.5|8633|8595.5|8643.7|8606.2|8624|8586.5|0
1625233800000|2021-07-02 13:50:00|8636.5|8599|8632.5|8595|8639.9|8602.4|8621|8583.5|0
1625234100000|2021-07-02 13:55:00|8632|8594.5|8632|8594.5|8639|8601.5|8626|8588.5|0
1625234400000|2021-07-02 14:00:00|8633|8595.5|8643.5|8606|8643.5|8606|8619|8581.5|0
1625234700000|2021-07-02 14:05:00|8643.3|8605.8|8650|8612.5|8657|8619.5|8639|8601.5|0
1625235000000|2021-07-02 14:10:00|8649.5|8612|8658|8620.5|8661.5|8624|8647|8609.5|0
1625235300000|2021-07-02 14:15:00|8658.1|8620.6|8666|8628.5|8667|8629.5|8651|8613.5|0
1625235600000|2021-07-02 14:20:00|8666.2|8628.7|8664.6|8627.1|8668.5|8631|8659.5|8622|0
1625235900000|2021-07-02 14:25:00|8664.1|8626.6|8665.6|8628.1|8673.1|8635.6|8664.1|8626.6|0
1625236200000|2021-07-02 14:30:00|8665.1|8627.6|8665.6|8628.1|8666.6|8629.1|8643.1|8605.6|0
1625236500000|2021-07-02 14:35:00|8666.6|8629.1|8667.6|8630.1|8671.6|8634.1|8660.1|8622.6|0
1625236800000|2021-07-02 14:40:00|8667.8|8630.3|8668.6|8631.1|8672.1|8634.6|8665.6|8628.1|0
1625237100000|2021-07-02 14:45:00|8669.1|8631.6|8676.1|8638.6|8680.6|8643.1|8669.1|8631.6|0
1625237400000|2021-07-02 14:50:00|8676.6|8639.1|8682.6|8645.1|8682.6|8645.1|8670.6|8633.1|0
1625237700000|2021-07-02 14:55:00|8683.1|8645.6|8696.2|8658.7|8708.1|8670.6|8682.1|8644.6|0
1625238000000|2021-07-02 15:00:00|8697.6|8660.1|8697.1|8659.6|8698.1|8660.6|8689.6|8652.1|0
1625238300000|2021-07-02 15:05:00|8697.6|8660.1|8698|8660.5|8701.1|8663.6|8695.1|8657.6|0
1625238600000|2021-07-02 15:10:00|8696.6|8659.1|8703.1|8665.6|8712.7|8675.2|8696.6|8659.1|0
1625238900000|2021-07-02 15:15:00|8702.1|8664.6|8695.1|8657.6|8702.6|8665.1|8691.6|8654.1|0
1625239200000|2021-07-02 15:20:00|8694.6|8657.1|8705.7|8668.2|8705.7|8668.2|8694.6|8657.1|0
1625239500000|2021-07-02 15:25:00|8705.2|8667.7|8701.7|8664.2|8706.2|8668.7|8694.2|8656.7|0
1625239800000|2021-07-02 15:30:00|8700.7|8663.2|8708.2|8670.7|8709.2|8671.7|8698.7|8661.2|0
1625240100000|2021-07-02 15:35:00|8708.7|8671.2|8707.2|8669.7|8709.7|8672.2|8700.2|8662.7|0
1625240400000|2021-07-02 15:40:00|8706.7|8669.2|8701.7|8664.2|8708.2|8670.7|8700.7|8663.2|0
1625240700000|2021-07-02 15:45:00|8701.8|8664.3|8704.7|8667.2|8707.2|8669.7|8699.7|8662.2|0
1625241000000|2021-07-02 15:50:00|8704.6|8667.1|8693.2|8655.7|8705.2|8667.7|8692.7|8655.2|0
1625241300000|2021-07-02 15:55:00|8693.7|8656.2|8694.7|8657.2|8703.2|8665.7|8691.7|8654.2|0
1625241600000|2021-07-02 16:00:00|8694.2|8656.7|8695.2|8657.7|8695.7|8658.2|8690.7|8653.2|0
1625241900000|2021-07-02 16:05:00|8694.7|8657.2|8690.2|8652.7|8695.2|8657.7|8687.7|8650.2|0
1625242200000|2021-07-02 16:10:00|8689.7|8652.2|8695.2|8657.7|8696.2|8658.7|8687.7|8650.2|0
1625242500000|2021-07-02 16:15:00|8695.3|8657.8|8705.2|8667.7|8705.7|8668.2|8695.3|8657.8|0
1625242800000|2021-07-02 16:20:00|8702.7|8665.2|8699.7|8662.2|8704.7|8667.2|8697.2|8659.7|0
1625243100000|2021-07-02 16:25:00|8700.2|8662.7|8698.8|8661.3|8700.2|8662.7|8692.2|8654.7|0
1625243400000|2021-07-02 16:30:00|8699.8|8662.3|8700.8|8663.3|8703.8|8666.3|8699.8|8662.3|0
1625243700000|2021-07-02 16:35:00|8701|8663.5|8699.2|8661.7|8704.3|8666.8|8699.2|8661.7|0
1625244000000|2021-07-02 16:40:00|8698.8|8661.3|8703.3|8665.8|8704.3|8666.8|8698.3|8660.8|0
1625244300000|2021-07-02 16:45:00|8704.3|8666.8|8701.8|8664.3|8705.3|8667.8|8699.8|8662.3|0
1625244600000|2021-07-02 16:50:00|8700.8|8663.3|8697.8|8660.3|8701.8|8664.3|8697.3|8659.8|0
1625244900000|2021-07-02 16:55:00|8697.3|8659.8|8701.3|8663.8|8703.3|8665.8|8694.9|8657.4|0
1625245200000|2021-07-02 17:00:00|8701.2|8663.7|8687.3|8649.8|8701.2|8663.7|8687.3|8649.8|0
1625245500000|2021-07-02 17:05:00|8686.8|8649.3|8685.8|8648.3|8686.8|8649.3|8679.3|8641.8|0
1625245800000|2021-07-02 17:10:00|8685.9|8648.4|8694.8|8657.3|8697.8|8660.3|8685.9|8648.4|0
1625246100000|2021-07-02 17:15:00|8694.9|8657.4|8687.3|8649.8|8696.8|8659.3|8685.8|8648.3|0
1625246400000|2021-07-02 17:20:00|8686.8|8649.3|8695.4|8657.9|8695.4|8657.9|8685.8|8648.3|0
1625246700000|2021-07-02 17:25:00|8695.8|8658.3|8693.4|8655.9|8695.8|8658.3|8687.8|8650.3|0
1625247000000|2021-07-02 17:30:00|8693.2|8655.7|8686.9|8649.4|8693.2|8655.7|8683.9|8646.4|0
1625247300000|2021-07-02 17:35:00|8685.9|8648.4|8686.9|8649.4|8690.9|8653.4|8685.4|8647.9|0
1625247600000|2021-07-02 17:40:00|8687.9|8650.4|8691.4|8653.9|8694.3|8656.8|8684.3|8646.8|0
1625247900000|2021-07-02 17:45:00|8691.3|8653.8|8689.5|8652|8692.9|8655.4|8689.5|8652|0
1625248200000|2021-07-02 17:50:00|8690.4|8652.9|8697.4|8659.9|8702.4|8664.9|8689.4|8651.9|0
1625248500000|2021-07-02 17:55:00|8696.9|8659.4|8695.9|8658.4|8698.4|8660.9|8693.4|8655.9|0
1625248800000|2021-07-02 18:00:00|8695.4|8657.9|8694.4|8656.9|8697.9|8660.4|8692.9|8655.4|0
1625249100000|2021-07-02 18:05:00|8693.4|8655.9|8699.4|8661.9|8700.4|8662.9|8692.4|8654.9|0
1625249400000|2021-07-02 18:10:00|8699.6|8662.1|8710.1|8672.6|8710.1|8672.6|8694.4|8656.9|0
1625249700000|2021-07-02 18:15:00|8711.9|8674.4|8709.9|8672.4|8723.4|8685.9|8709.9|8672.4|0
1625533200000|2021-07-06 01:00:00|8804.1|8766.6|8820.1|8782.6|8832|8794.5|8797.1|8759.6|0
1625533500000|2021-07-06 01:05:00|8819.6|8782.1|8826.6|8789.1|8829.1|8791.6|8811.1|8773.6|0
1625533800000|2021-07-06 01:10:00|8827.1|8789.6|8840.6|8803.1|8844.6|8807.1|8827.1|8789.6|0
1625534100000|2021-07-06 01:15:00|8839.1|8801.6|8844.1|8806.6|8848.6|8811.1|8835.7|8798.2|0
1625534400000|2021-07-06 01:20:00|8844.2|8806.7|8831.6|8794.1|8844.7|8807.2|8831.1|8793.6|0
1625534700000|2021-07-06 01:25:00|8828.6|8791.1|8840.2|8802.7|8841.7|8804.2|8828.6|8791.1|0
1625535000000|2021-07-06 01:30:00|8841.7|8804.2|8834.2|8796.7|8842.2|8804.7|8833.7|8796.2|0
1625535300000|2021-07-06 01:35:00|8833.2|8795.7|8834.2|8796.7|8834.7|8797.2|8827.2|8789.7|0
1625535600000|2021-07-06 01:40:00|8834.1|8796.6|8825.7|8788.2|8834.1|8796.6|8821.2|8783.7|0
1625535900000|2021-07-06 01:45:00|8826.2|8788.7|8831.2|8793.7|8831.7|8794.2|8826.2|8788.7|0
1625536200000|2021-07-06 01:50:00|8830.7|8793.2|8836.2|8798.7|8836.2|8798.7|8830.7|8793.2|0
1625536500000|2021-07-06 01:55:00|8837.7|8800.2|8841.2|8803.7|8841.2|8803.7|8832.2|8794.7|0
1625536800000|2021-07-06 02:00:00|8834.7|8797.2|8826.2|8788.7|8837.7|8800.2|8822.2|8784.7|0
1625537100000|2021-07-06 02:05:00|8826.7|8789.2|8834.7|8797.2|8839.2|8801.7|8826.7|8789.2|0
1625537400000|2021-07-06 02:10:00|8835.2|8797.7|8824.2|8786.7|8836.2|8798.7|8824.2|8786.7|0
1625537700000|2021-07-06 02:15:00|8823.7|8786.2|8824.2|8786.7|8824.7|8787.2|8823.7|8786.2|0
1625538000000|2021-07-06 02:20:00|8824.7|8787.2|8823.2|8785.7|8824.7|8787.2|8823.2|8785.7|0
1625538300000|2021-07-06 02:25:00|8823.3|8785.8|8824.8|8787.3|8824.8|8787.3|8823.3|8785.8|0
1625538600000|2021-07-06 02:30:00|8828.3|8790.8|8826.3|8788.8|8833.3|8795.8|8825.8|8788.3|0
1625538900000|2021-07-06 02:35:00|8826.2|8788.7|8824.3|8786.8|8830.3|8792.8|8822.3|8784.8|0
1625539200000|2021-07-06 02:40:00|8824.8|8787.3|8824.3|8786.8|8825.3|8787.8|8824.3|8786.8|0
1625539500000|2021-07-06 02:45:00|8823.8|8786.3|8820.8|8783.3|8823.8|8786.3|8820.8|8783.3|0
1625539800000|2021-07-06 02:50:00|8821.3|8783.8|8819.8|8782.3|8822.3|8784.8|8819.8|8782.3|0
1625540400000|2021-07-06 03:00:00|8820.8|8783.3|8825.3|8787.8|8827.8|8790.3|8820.8|8783.3|0
1625540700000|2021-07-06 03:05:00|8824.8|8787.3|8825.8|8788.3|8825.8|8788.3|8824.8|8787.3|0
1625541000000|2021-07-06 03:10:00|8826.3|8788.8|8829.3|8791.8|8829.3|8791.8|8825.3|8787.8|0
1625541300000|2021-07-06 03:15:00|8829.8|8792.3|8830.8|8793.3|8830.8|8793.3|8829.8|8792.3|0
1625541600000|2021-07-06 03:20:00|8831.8|8794.3|8829.3|8791.8|8831.8|8794.3|8829.3|8791.8|0
1625541900000|2021-07-06 03:25:00|8829.8|8792.3|8829.4|8791.9|8831.3|8793.8|8829.4|8791.9|0
1625542200000|2021-07-06 03:30:00|8829.3|8791.8|8827.9|8790.4|8829.3|8791.8|8827.9|8790.4|0
1625542500000|2021-07-06 03:35:00|8827.4|8789.9|8828.4|8790.9|8828.4|8790.9|8827.4|8789.9|0
1625542800000|2021-07-06 03:40:00|8828.9|8791.4|8828.9|8791.4|8828.9|8791.4|8828.9|8791.4|0
1625543100000|2021-07-06 03:45:00|8829.4|8791.9|8828.9|8791.4|8829.4|8791.9|8828.4|8790.9|0
1625543400000|2021-07-06 03:50:00|8829.4|8791.9|8829.9|8792.4|8829.9|8792.4|8829.4|8791.9|0
1625544000000|2021-07-06 04:00:00|8829.4|8791.9|8829.4|8791.9|8829.4|8791.9|8829.4|8791.9|0
1625544300000|2021-07-06 04:05:00|8827.4|8789.9|8826.9|8789.4|8827.4|8789.9|8826.9|8789.4|0
1625544600000|2021-07-06 04:10:00|8823.9|8786.4|8819.4|8781.9|8823.9|8786.4|8818.9|8781.4|0
1625544900000|2021-07-06 04:15:00|8819.9|8782.4|8820.4|8782.9|8820.4|8782.9|8819.4|8781.9|0
1625545200000|2021-07-06 04:20:00|8820.5|8783|8824.9|8787.4|8825.9|8788.4|8820.4|8782.9|0
1625545500000|2021-07-06 04:25:00|8825.9|8788.4|8824.9|8787.4|8825.9|8788.4|8820.9|8783.4|0
1625545800000|2021-07-06 04:30:00|8825|8787.5|8824.5|8787|8826|8788.5|8824.5|8787|0
1625546100000|2021-07-06 04:35:00|8825|8787.5|8825.5|8788|8825.5|8788|8825|8787.5|0
1625547000000|2021-07-06 04:50:00|8827|8789.5|8827.5|8790|8827.5|8790|8827|8789.5|0
1625548200000|2021-07-06 05:10:00|8828|8790.5|8825.5|8788|8830|8792.5|8825|8787.5|0
1625548500000|2021-07-06 05:15:00|8826.5|8789|8821.5|8784|8826.5|8789|8820.5|8783|0
1625549100000|2021-07-06 05:25:00|8820|8782.5|8818.5|8781|8820|8782.5|8818.5|8781|0
1625549400000|2021-07-06 05:30:00|8817.5|8780|8808.6|8771.1|8817.5|8780|8805.5|8768|0
1625549700000|2021-07-06 05:35:00|8808.1|8770.6|8806.6|8769.1|8808.1|8770.6|8803.1|8765.6|0
1625550000000|2021-07-06 05:40:00|8807.1|8769.6|8811.6|8774.1|8815.1|8777.6|8806.6|8769.1|0
1625550300000|2021-07-06 05:45:00|8809.1|8771.6|8807.1|8769.6|8809.1|8771.6|8801.1|8763.6|0
1625550600000|2021-07-06 05:50:00|8806.6|8769.1|8806.1|8768.6|8807.6|8770.1|8805.6|8768.1|0
1625550900000|2021-07-06 05:55:00|8805.6|8768.1|8818.1|8780.6|8819.1|8781.6|8805.1|8767.6|0
1625551200000|2021-07-06 06:00:00|8819.1|8781.6|8825.6|8788.1|8825.6|8788.1|8818.1|8780.6|0
1625551500000|2021-07-06 06:05:00|8824.1|8786.6|8827.6|8790.1|8827.6|8790.1|8820.1|8782.6|0
1625551800000|2021-07-06 06:10:00|8828.1|8790.6|8826.6|8789.1|8828.6|8791.1|8822.1|8784.6|0
1625552100000|2021-07-06 06:15:00|8827.1|8789.6|8828.1|8790.6|8829.6|8792.1|8824.1|8786.6|0
1625552400000|2021-07-06 06:20:00|8828.6|8791.1|8829.6|8792.1|8832.6|8795.1|8825.1|8787.6|0
1625552700000|2021-07-06 06:25:00|8830.1|8792.6|8830.1|8792.6|8830.6|8793.1|8826.6|8789.1|0
1625553000000|2021-07-06 06:30:00|8829.1|8791.6|8829.2|8791.7|8829.2|8791.7|8826.1|8788.6|0
1625553300000|2021-07-06 06:35:00|8833.2|8795.7|8827.7|8790.2|8833.2|8795.7|8827.2|8789.7|0
1625553600000|2021-07-06 06:40:00|8828.2|8790.7|8832.2|8794.7|8832.7|8795.2|8828.2|8790.7|0
1625553900000|2021-07-06 06:45:00|8833.2|8795.7|8829.7|8792.2|8834.7|8797.2|8829.7|8792.2|0
1625554200000|2021-07-06 06:50:00|8830.7|8793.2|8838.2|8800.7|8839.2|8801.7|8830.7|8793.2|0
1625554500000|2021-07-06 06:55:00|8838.7|8801.2|8835.7|8798.2|8839.7|8802.2|8835.7|8798.2|0
1625554800000|2021-07-06 07:00:00|8836.2|8798.7|8841.2|8803.7|8841.2|8803.7|8833.2|8795.7|0
1625555100000|2021-07-06 07:05:00|8840.7|8803.2|8842.2|8804.7|8844.7|8807.2|8838.7|8801.2|0
1625555400000|2021-07-06 07:10:00|8841.7|8804.2|8835.7|8798.2|8841.7|8804.2|8832.2|8794.7|0
1625555700000|2021-07-06 07:15:00|8833.2|8795.7|8836.7|8799.2|8836.7|8799.2|8833.2|8795.7|0
1625556000000|2021-07-06 07:20:00|8836.2|8798.7|8835.2|8797.7|8836.7|8799.2|8832.2|8794.7|0
1625556300000|2021-07-06 07:25:00|8835.7|8798.2|8835.7|8798.2|8839.7|8802.2|8835.7|8798.2|0
1625556600000|2021-07-06 07:30:00|8837.2|8799.7|8833.8|8796.3|8841.7|8804.2|8831.8|8794.3|0
1625556900000|2021-07-06 07:35:00|8834.3|8796.8|8838.3|8800.8|8838.3|8800.8|8834.3|8796.8|0
1625557200000|2021-07-06 07:40:00|8837.8|8800.3|8835.3|8797.8|8837.8|8800.3|8834.3|8796.8|0
1625557500000|2021-07-06 07:45:00|8835.8|8798.3|8838.8|8801.3|8841.3|8803.8|8835.8|8798.3|0
1625557800000|2021-07-06 07:50:00|8839.3|8801.8|8838.8|8801.3|8840.3|8802.8|8838.8|8801.3|0
1625558100000|2021-07-06 07:55:00|8835.8|8798.3|8835.3|8797.8|8838.8|8801.3|8834.8|8797.3|0
1625558400000|2021-07-06 08:00:00|8833.8|8796.3|8833.3|8795.8|8835.3|8797.8|8833.3|8795.8|0
1625558700000|2021-07-06 08:05:00|8831.8|8794.3|8830.3|8792.8|8831.8|8794.3|8829.8|8792.3|0
1625559000000|2021-07-06 08:10:00|8830.8|8793.3|8830.3|8792.8|8831.8|8794.3|8830.3|8792.8|0
1625559300000|2021-07-06 08:15:00|8830.8|8793.3|8826.3|8788.8|8830.8|8793.3|8824.8|8787.3|0
1625559600000|2021-07-06 08:20:00|8824.8|8787.3|8823.8|8786.3|8825.8|8788.3|8821.3|8783.8|0
1625559900000|2021-07-06 08:25:00|8822.8|8785.3|8823.8|8786.3|8823.8|8786.3|8819.8|8782.3|0
1625560200000|2021-07-06 08:30:00|8822.3|8784.8|8822.8|8785.3|8822.8|8785.3|8821.3|8783.8|0
1625560500000|2021-07-06 08:35:00|8823.3|8785.8|8822.9|8785.4|8823.9|8786.4|8820.4|8782.9|0
1625560800000|2021-07-06 08:40:00|8823.4|8785.9|8823.9|8786.4|8824.4|8786.9|8822.4|8784.9|0
1625561100000|2021-07-06 08:45:00|8825.9|8788.4|8826.4|8788.9|8826.9|8789.4|8822.9|8785.4|0
1625561400000|2021-07-06 08:50:00|8823.4|8785.9|8832.9|8795.4|8834.4|8796.9|8823.4|8785.9|0
1625561700000|2021-07-06 08:55:00|8833.9|8796.4|8833.9|8796.4|8834.9|8797.4|8832.4|8794.9|0
1625562000000|2021-07-06 09:00:00|8833.4|8795.9|8836.9|8799.4|8837.4|8799.9|8832.4|8794.9|0
1625562300000|2021-07-06 09:05:00|8835.9|8798.4|8833.4|8795.9|8835.9|8798.4|8832.9|8795.4|0
1625562600000|2021-07-06 09:10:00|8832.9|8795.4|8832.9|8795.4|8833.4|8795.9|8830.9|8793.4|0
1625562900000|2021-07-06 09:15:00|8833.4|8795.9|8832.9|8795.4|8833.9|8796.4|8832.4|8794.9|0
1625563200000|2021-07-06 09:20:00|8832.4|8794.9|8831.4|8793.9|8832.9|8795.4|8830.9|8793.4|0
1625563500000|2021-07-06 09:25:00|8830.4|8792.9|8826|8788.5|8830.9|8793.4|8824.9|8787.4|0
1625563800000|2021-07-06 09:30:00|8827.9|8790.4|8829.9|8792.4|8831.4|8793.9|8827.9|8790.4|0
1625564100000|2021-07-06 09:35:00|8829.4|8791.9|8829.5|8792|8829.5|8792|8825.4|8787.9|0
1625564400000|2021-07-06 09:40:00|8830|8792.5|8831|8793.5|8832|8794.5|8830|8792.5|0
1625564700000|2021-07-06 09:45:00|8830|8792.5|8830|8792.5|8830|8792.5|8830|8792.5|0
1625565000000|2021-07-06 09:50:00|8830.5|8793|8831|8793.5|8831.5|8794|8830.5|8793|0
1625565300000|2021-07-06 09:55:00|8830.5|8793|8833.5|8796|8833.5|8796|8829.5|8792|0
1625565600000|2021-07-06 10:00:00|8837.5|8800|8838.5|8801|8839|8801.5|8837|8799.5|0
1625565900000|2021-07-06 10:05:00|8838|8800.5|8836|8798.5|8838|8800.5|8836|8798.5|0
1625566200000|2021-07-06 10:10:00|8837.5|8800|8834|8796.5|8837.5|8800|8834|8796.5|0
1625566500000|2021-07-06 10:15:00|8833.5|8796|8832.5|8795|8835|8797.5|8830|8792.5|0
1625566800000|2021-07-06 10:20:00|8833.5|8796|8834.5|8797|8834.5|8797|8830|8792.5|0
1625567100000|2021-07-06 10:25:00|8831.5|8794|8833|8795.5|8833.5|8796|8830.5|8793|0
1625567400000|2021-07-06 10:30:00|8833.5|8796|8838.5|8801|8838.5|8801|8833|8795.5|0
1625567700000|2021-07-06 10:35:00|8839|8801.5|8836.6|8799.1|8842|8804.5|8835.1|8797.6|0
1625568000000|2021-07-06 10:40:00|8837.1|8799.6|8839.6|8802.1|8841.1|8803.6|8836.6|8799.1|0
1625568300000|2021-07-06 10:45:00|8840.1|8802.6|8839.6|8802.1|8840.6|8803.1|8838.6|8801.1|0
1625568600000|2021-07-06 10:50:00|8839.1|8801.6|8837.6|8800.1|8839.1|8801.6|8837.6|8800.1|0
1625568900000|2021-07-06 10:55:00|8838.1|8800.6|8841.6|8804.1|8841.6|8804.1|8836.6|8799.1|0
1625569200000|2021-07-06 11:00:00|8841.1|8803.6|8834.1|8796.6|8841.1|8803.6|8831.6|8794.1|0
1625569500000|2021-07-06 11:05:00|8834.6|8797.1|8831.1|8793.6|8835.6|8798.1|8830.6|8793.1|0
1625569800000|2021-07-06 11:10:00|8831.6|8794.1|8831.1|8793.6|8833.6|8796.1|8830.6|8793.1|0
1625570100000|2021-07-06 11:15:00|8830.6|8793.1|8827.1|8789.6|8831.6|8794.1|8825.6|8788.1|0
1625570400000|2021-07-06 11:20:00|8825.6|8788.1|8820.1|8782.6|8825.6|8788.1|8815.1|8777.6|0
1625570700000|2021-07-06 11:25:00|8821.6|8784.1|8836.6|8799.1|8837.1|8799.6|8821.6|8784.1|0
1625571000000|2021-07-06 11:30:00|8835.1|8797.6|8828.1|8790.6|8835.1|8797.6|8827.6|8790.1|0
1625571300000|2021-07-06 11:35:00|8827.6|8790.1|8827.6|8790.1|8829.1|8791.6|8827.1|8789.6|0
1625571600000|2021-07-06 11:40:00|8827.7|8790.2|8830.7|8793.2|8833.2|8795.7|8827.7|8790.2|0
1625571900000|2021-07-06 11:45:00|8830.2|8792.7|8824.7|8787.2|8830.2|8792.7|8820.7|8783.2|0
1625572200000|2021-07-06 11:50:00|8825.2|8787.7|8829.7|8792.2|8833.7|8796.2|8823.7|8786.2|0
1625572500000|2021-07-06 11:55:00|8830.7|8793.2|8832.2|8794.7|8837.2|8799.7|8825.2|8787.7|0
1625572800000|2021-07-06 12:00:00|8840.7|8803.2|8859.7|8822.2|8862.2|8824.7|8839.2|8801.7|0
1625573100000|2021-07-06 12:05:00|8859.2|8821.7|8888.2|8850.7|8897.2|8859.7|8858.7|8821.2|0
1625573400000|2021-07-06 12:10:00|8888.7|8851.2|8885.7|8848.2|8897.2|8859.7|8881.7|8844.2|0
1625573700000|2021-07-06 12:15:00|8887.7|8850.2|8889.2|8851.7|8895.7|8858.2|8885.7|8848.2|0
1625574000000|2021-07-06 12:20:00|8890.7|8853.2|8888.2|8850.7|8897.2|8859.7|8888.2|8850.7|0
1625574300000|2021-07-06 12:25:00|8888.7|8851.2|8890.7|8853.2|8897.2|8859.7|8888.7|8851.2|0
1625574600000|2021-07-06 12:30:00|8892.8|8855.3|8884.7|8847.2|8905.7|8868.2|8882.8|8845.3|0
1625574900000|2021-07-06 12:35:00|8881.7|8844.2|8875.2|8837.7|8886.7|8849.2|8874.2|8836.7|0
1625575200000|2021-07-06 12:40:00|8874.2|8836.7|8876.3|8838.8|8881.8|8844.3|8874.2|8836.7|0
1625575500000|2021-07-06 12:45:00|8876.8|8839.3|8866.3|8828.8|8877.8|8840.3|8865.8|8828.3|0
1625575800000|2021-07-06 12:50:00|8866.8|8829.3|8876.3|8838.8|8881.3|8843.8|8866.8|8829.3|0
1625576100000|2021-07-06 12:55:00|8877.3|8839.8|8872.8|8835.3|8886.3|8848.8|8872.8|8835.3|0
1625576400000|2021-07-06 13:00:00|8874.3|8836.8|8874.8|8837.3|8883.3|8845.8|8871.8|8834.3|0
1625576700000|2021-07-06 13:05:00|8876.3|8838.8|8854.3|8816.8|8876.3|8838.8|8849.3|8811.8|0
1625577000000|2021-07-06 13:10:00|8855.3|8817.8|8834.8|8797.3|8855.8|8818.3|8831.8|8794.3|0
1625577300000|2021-07-06 13:15:00|8835.8|8798.3|8845.3|8807.8|8848.3|8810.8|8835.8|8798.3|0
1625577600000|2021-07-06 13:20:00|8844.8|8807.3|8805.3|8767.8|8844.8|8807.3|8803.8|8766.3|0
1625577900000|2021-07-06 13:25:00|8805.8|8768.3|8798.8|8761.3|8810.8|8773.3|8791.3|8753.8|0
1625578200000|2021-07-06 13:30:00|8799.3|8761.8|8744.9|8707.4|8804.8|8767.3|8736.9|8699.4|0
1625578500000|2021-07-06 13:35:00|8744.8|8707.3|8736.9|8699.4|8748.9|8711.4|8728.4|8690.9|0
1625578800000|2021-07-06 13:40:00|8736.4|8698.9|8708.4|8670.9|8741.4|8703.9|8704.4|8666.9|0
1625579100000|2021-07-06 13:45:00|8705.9|8668.4|8724.4|8686.9|8727.9|8690.4|8703.4|8665.9|0
1625579400000|2021-07-06 13:50:00|8725.4|8687.9|8695.9|8658.4|8729.4|8691.9|8692.9|8655.4|0
1625579700000|2021-07-06 13:55:00|8694.9|8657.4|8699.9|8662.4|8700.4|8662.9|8683.4|8645.9|0
1625580000000|2021-07-06 14:00:00|8699.4|8661.9|8685.4|8647.9|8703.4|8665.9|8684.4|8646.9|0
1625580300000|2021-07-06 14:05:00|8686.4|8648.9|8656.4|8618.9|8686.4|8648.9|8643.4|8605.9|0
1625580600000|2021-07-06 14:10:00|8655.9|8618.4|8638.4|8600.9|8655.9|8618.4|8631.9|8594.4|0
1625580900000|2021-07-06 14:15:00|8637.9|8600.4|8631.4|8593.9|8637.9|8600.4|8626.4|8588.9|0
1625581200000|2021-07-06 14:20:00|8630.4|8592.9|8637.9|8600.4|8637.9|8600.4|8628.4|8590.9|0
1625581500000|2021-07-06 14:25:00|8637.4|8599.9|8635.9|8598.4|8640.9|8603.4|8633.9|8596.4|0
1625581800000|2021-07-06 14:30:00|8632.9|8595.4|8651.4|8613.9|8659|8621.5|8630.5|8593|0
1625582100000|2021-07-06 14:35:00|8650.9|8613.4|8675.5|8638|8677|8639.5|8643.9|8606.4|0
1625582400000|2021-07-06 14:40:00|8674.5|8637|8715|8677.5|8720.5|8683|8673.5|8636|0
1625582700000|2021-07-06 14:45:00|8714|8676.5|8733.5|8696|8733.5|8696|8708|8670.5|0
1625583000000|2021-07-06 14:50:00|8734|8696.5|8741.5|8704|8744|8706.5|8730|8692.5|0
1625583300000|2021-07-06 14:55:00|8739.5|8702|8751.5|8714|8751.5|8714|8728|8690.5|0
1625583600000|2021-07-06 15:00:00|8749.5|8712|8758.5|8721|8759|8721.5|8741|8703.5|0
1625583900000|2021-07-06 15:05:00|8759|8721.5|8740|8702.5|8759|8721.5|8738|8700.5|0
1625584200000|2021-07-06 15:10:00|8739|8701.5|8745.5|8708|8748|8710.5|8735|8697.5|0
1625584500000|2021-07-06 15:15:00|8750|8712.5|8745|8707.5|8755.5|8718|8745|8707.5|0
1625584800000|2021-07-06 15:20:00|8745.5|8708|8769.5|8732|8769.5|8732|8741|8703.5|0
1625585100000|2021-07-06 15:25:00|8770.5|8733|8777|8739.5|8777|8739.5|8764.5|8727|0
1625585400000|2021-07-06 15:30:00|8775|8737.5|8766.5|8729|8780|8742.5|8766|8728.5|0
1625585700000|2021-07-06 15:35:00|8765.5|8728|8767|8729.5|8775.5|8738|8759|8721.5|0
1625586000000|2021-07-06 15:40:00|8766.6|8729.1|8770.1|8732.6|8771.6|8734.1|8757.6|8720.1|0
1625586300000|2021-07-06 15:45:00|8768.1|8730.6|8753.1|8715.6|8768.1|8730.6|8748.6|8711.1|0
1625586600000|2021-07-06 15:50:00|8752.1|8714.6|8749.1|8711.6|8753.1|8715.6|8744.6|8707.1|0
1625586900000|2021-07-06 15:55:00|8750.1|8712.6|8744.6|8707.1|8756.6|8719.1|8744.6|8707.1|0
1625587200000|2021-07-06 16:00:00|8745.1|8707.6|8752.6|8715.1|8753.6|8716.1|8745.1|8707.6|0
1625587500000|2021-07-06 16:05:00|8752.1|8714.6|8738.1|8700.6|8756.6|8719.1|8738.1|8700.6|0
1625587800000|2021-07-06 16:10:00|8739.1|8701.6|8729.6|8692.1|8743.1|8705.6|8729.6|8692.1|0
1625588100000|2021-07-06 16:15:00|8730.1|8692.6|8696.1|8658.6|8731.1|8693.6|8696.1|8658.6|0
1625588400000|2021-07-06 16:20:00|8695.6|8658.1|8693.1|8655.6|8710.1|8672.6|8691.6|8654.1|0
1625588700000|2021-07-06 16:25:00|8691.6|8654.1|8705.1|8667.6|8710.6|8673.1|8687.6|8650.1|0
1625589000000|2021-07-06 16:30:00|8706.1|8668.6|8708.6|8671.1|8717.1|8679.6|8695.6|8658.1|0
1625589300000|2021-07-06 16:35:00|8709.1|8671.6|8703.6|8666.1|8712.6|8675.1|8694.6|8657.1|0
1625589600000|2021-07-06 16:40:00|8701.1|8663.6|8696.7|8659.2|8704.1|8666.6|8693.7|8656.2|0
1625589900000|2021-07-06 16:45:00|8696.6|8659.1|8679.7|8642.2|8696.6|8659.1|8679.7|8642.2|0
1625590200000|2021-07-06 16:50:00|8680.2|8642.7|8683.7|8646.2|8687.2|8649.7|8678.7|8641.2|0
1625590500000|2021-07-06 16:55:00|8684.2|8646.7|8679.2|8641.7|8686.2|8648.7|8674.7|8637.2|0
1625590800000|2021-07-06 17:00:00|8678.7|8641.2|8678.7|8641.2|8682.2|8644.7|8675.2|8637.7|0
1625591100000|2021-07-06 17:05:00|8678.2|8640.7|8681.2|8643.7|8684.2|8646.7|8675.7|8638.2|0
1625591400000|2021-07-06 17:10:00|8681.7|8644.2|8690.2|8652.7|8695.7|8658.2|8679.2|8641.7|0
1625591700000|2021-07-06 17:15:00|8690.7|8653.2|8682.7|8645.2|8700.2|8662.7|8682.7|8645.2|0
1625592000000|2021-07-06 17:20:00|8682.2|8644.7|8682.7|8645.2|8688.2|8650.7|8681.7|8644.2|0
1625592300000|2021-07-06 17:25:00|8683.2|8645.7|8680.7|8643.2|8689.7|8652.2|8674.2|8636.7|0
1625592600000|2021-07-06 17:30:00|8677.2|8639.7|8692.2|8654.7|8700.2|8662.7|8675.2|8637.7|0
1625592900000|2021-07-06 17:35:00|8690.2|8652.7|8684.2|8646.7|8692.7|8655.2|8683.2|8645.7|0
1625593200000|2021-07-06 17:40:00|8684.7|8647.2|8683.3|8645.8|8687.7|8650.2|8678.7|8641.2|0
1625593500000|2021-07-06 17:45:00|8683.8|8646.3|8693.8|8656.3|8696.3|8658.8|8683.8|8646.3|0
1625593800000|2021-07-06 17:50:00|8694.3|8656.8|8699.3|8661.8|8702.8|8665.3|8693.3|8655.8|0
1625594100000|2021-07-06 17:55:00|8699.8|8662.3|8702.8|8665.3|8704.3|8666.8|8696.8|8659.3|0
1625594400000|2021-07-06 18:00:00|8701.3|8663.8|8726.3|8688.8|8726.3|8688.8|8697.3|8659.8|0
1625594700000|2021-07-06 18:05:00|8726.8|8689.3|8741.3|8703.8|8744.8|8707.3|8722.8|8685.3|0
1625595000000|2021-07-06 18:10:00|8742.8|8705.3|8743.3|8705.8|8779.8|8742.3|8730.8|8693.3|0
1625595300000|2021-07-06 18:15:00|8743.8|8706.3|8748.3|8710.8|8760.8|8723.3|8732.8|8695.3|0
1625619600000|2021-07-07 01:00:00|8750.5|8735.5|8718|8703|8752|8737|8717.5|8702.5|65
1625619900000|2021-07-07 01:05:00|8716.5|8701.5|8726|8711|8726|8711|8711|8696|16
1625620200000|2021-07-07 01:10:00|8727.5|8712.5|8719|8704|8728|8713|8719|8704|1
1625620500000|2021-07-07 01:15:00|8719.5|8704.5|8743|8728|8743|8728|8719.5|8704.5|9
1625620800000|2021-07-07 01:20:00|8742.5|8727.5|8751|8736|8751|8736|8738|8723|28
1625621100000|2021-07-07 01:25:00|8750.5|8735.5|8741.5|8726.5|8750.5|8735.5|8741.5|8726.5|20
1625621400000|2021-07-07 01:30:00|8742|8727|8743.5|8728.5|8745.5|8730.5|8741.5|8726.5|9
1625621700000|2021-07-07 01:35:00|8744|8729|8742.5|8727.5|8744|8729|8742.5|8727.5|1
1625622000000|2021-07-07 01:40:00|8741.5|8726.5|8747.5|8732.5|8748.5|8733.5|8740.5|8725.5|22
1625622300000|2021-07-07 01:45:00|8747|8732|8752|8737|8752|8737|8746|8731|2
1625622600000|2021-07-07 01:50:00|8750|8735|8748|8733|8750|8735|8748|8733|1
1625622900000|2021-07-07 01:55:00|8747.5|8732.5|8747.5|8732.5|8748|8733|8746.5|8731.5|2
1625623200000|2021-07-07 02:00:00|8747|8732|8745|8730|8747.5|8732.5|8745|8730|1
1625623500000|2021-07-07 02:05:00|8743|8728|8743|8728|8743|8728|8742.5|8727.5|2
1625623800000|2021-07-07 02:10:00|8742.5|8727.5|8749|8734|8749|8734|8740.5|8725.5|18
1625624100000|2021-07-07 02:15:00|8748.5|8733.5|8749|8734|8749|8734|8748.5|8733.5|2
1625624400000|2021-07-07 02:20:00|8748.5|8733.5|8747.5|8732.5|8748.5|8733.5|8747.5|8732.5|3
1625624700000|2021-07-07 02:25:00|||||||||1
1625625000000|2021-07-07 02:30:00|8748|8733|8748|8733|8748|8733|8748|8733|1
1625625300000|2021-07-07 02:35:00|8749|8734|8748.5|8733.5|8749.5|8734.5|8746|8731|4
1625625600000|2021-07-07 02:40:00|8749|8734|8748.5|8733.5|8749|8734|8743.5|8728.5|5
1625625900000|2021-07-07 02:45:00|8749|8734|8749|8734|8749|8734|8749|8734|0
1625626200000|2021-07-07 02:50:00|8751|8736|8753|8738|8755|8740|8751|8736|7
1625626500000|2021-07-07 02:55:00|8753.5|8738.5|8752.5|8737.5|8755|8740|8752.5|8737.5|1
1625626800000|2021-07-07 03:00:00|8753.5|8738.5|8753.5|8738.5|8753.5|8738.5|8753.5|8738.5|4
1625627100000|2021-07-07 03:05:00|8753|8738|8751.5|8736.5|8753|8738|8751.5|8736.5|1
1625627400000|2021-07-07 03:10:00|8750.5|8735.5|8752.5|8737.5|8752.5|8737.5|8745.5|8730.5|2
1625627700000|2021-07-07 03:15:00|8751.5|8736.5|8752.5|8737.5|8755|8740|8751.5|8736.5|1
1625628300000|2021-07-07 03:25:00|8755.5|8740.5|8752|8737|8756|8741|8752|8737|2
1625628600000|2021-07-07 03:30:00|8755.5|8740.5|8752.5|8737.5|8756|8741|8748|8733|18
1625628900000|2021-07-07 03:35:00|8752|8737|8753.5|8738.5|8753.5|8738.5|8751|8736|10
1625629200000|2021-07-07 03:40:00|8753|8738|8752|8737|8753|8738|8751.5|8736.5|4
1625629500000|2021-07-07 03:45:00|8751.5|8736.5|8746.5|8731.5|8752.5|8737.5|8746.5|8731.5|11
1625629800000|2021-07-07 03:50:00|||||||||6
1625630100000|2021-07-07 03:55:00|8745.5|8730.5|8747.5|8732.5|8747.5|8732.5|8736|8721|46
1625630400000|2021-07-07 04:00:00|8747|8732|8739.5|8724.5|8747|8732|8739|8724|6
1625630700000|2021-07-07 04:05:00|8739|8724|8739.5|8724.5|8739.5|8724.5|8739|8724|2
1625631000000|2021-07-07 04:10:00|||||||||1
1625631600000|2021-07-07 04:20:00|8731.5|8716.5|8730|8715|8731.5|8716.5|8730|8715|33
1625631900000|2021-07-07 04:25:00|8729.5|8714.5|8742|8727|8742.5|8727.5|8729.5|8713|28
1625632200000|2021-07-07 04:30:00|8743|8728|8742.5|8727.5|8744.5|8729.5|8742|8727|4
1625632800000|2021-07-07 04:40:00|8742|8727|8738|8723|8742|8727|8738|8723|13
1625633100000|2021-07-07 04:45:00|8739.5|8724.5|8743.5|8728.5|8743.5|8728.5|8738.5|8723.5|3
1625633400000|2021-07-07 04:50:00|8743|8728|8744|8729|8744|8729|8743|8728|0
1625634000000|2021-07-07 05:00:00|8743.5|8728.5|8743.5|8728.5|8743.5|8728.5|8743.5|8728.5|0
1625634300000|2021-07-07 05:05:00|8744|8729|8749.5|8734.5|8749.5|8734.5|8743|8728|4
1625634600000|2021-07-07 05:10:00|8750.5|8735.5|8743|8728|8751|8736|8743|8728|3
1625634900000|2021-07-07 05:15:00|8743.5|8728.5|8745|8730|8745|8730|8743.5|8728.5|0
1625635200000|2021-07-07 05:20:00|8742.5|8727.5|8739|8724|8742.5|8727.5|8739|8724|2
1625635500000|2021-07-07 05:25:00|8741.5|8726.5|8743|8728|8743|8728|8741.5|8726.5|10
1625635800000|2021-07-07 05:30:00|8743.5|8728.5|8751|8736|8751.5|8736.5|8743.5|8728.5|46
1625636100000|2021-07-07 05:35:00|8750.5|8735.5|8768.2|8730.7|8768.2|8748.5|8748|8730.7|66
1625636400000|2021-07-07 05:40:00|8759.5|8744.5|8789.5|8774.5|8791.5|8776.5|8758.5|8740.5|81
1625636700000|2021-07-07 05:45:00|8794|8779|8792.5|8777.5|8794|8779|8786|8771|33
1625637000000|2021-07-07 05:50:00|8794|8779|8794.5|8779.5|8794.5|8779.5|8793.5|8778.5|6
1625637300000|2021-07-07 05:55:00|8794|8779|8785|8770|8794|8779|8785|8770|12
1625637600000|2021-07-07 06:00:00|8784.5|8769.5|8773.5|8758.5|8784.5|8769.5|8760|8745|37
1625637900000|2021-07-07 06:05:00|8774|8759|8778|8763|8778|8763|8773.5|8758.5|0
1625638200000|2021-07-07 06:10:00|8775.5|8760.5|8773.5|8758.5|8781|8766|8772|8757|34
1625638500000|2021-07-07 06:15:00|8774|8759|8781|8766|8782.5|8767.5|8772.5|8757.5|21
1625638800000|2021-07-07 06:20:00|8780.5|8765.5|8782.5|8767.5|8783.5|8768.5|8775|8760|16
1625639100000|2021-07-07 06:25:00|8782|8767|8783|8768|8783|8768|8764.5|8747|59
1625639400000|2021-07-07 06:30:00|8782.5|8767.5|8783|8768|8786|8771|8782|8767|8
1625639700000|2021-07-07 06:35:00|8782|8767|8790|8775|8792|8777|8781|8766|26
1625640000000|2021-07-07 06:40:00|8791|8776|8792|8777|8794.5|8779.5|8790.5|8775.5|6
1625640300000|2021-07-07 06:45:00|8791.5|8776.5|8793|8778|8795|8780|8790.5|8775.5|16
1625640600000|2021-07-07 06:50:00|8791|8776|8791|8776|8796|8781|8790.5|8775.5|22
1625640900000|2021-07-07 06:55:00|8791.5|8776.5|8793|8778|8799|8784|8790.5|8775.5|60
1625641200000|2021-07-07 07:00:00|8792.5|8777.5|8796|8781|8796.5|8781.5|8792.5|8777.5|6
1625641500000|2021-07-07 07:05:00|8795|8780|8792|8777|8796|8781|8787|8772|14
1625641800000|2021-07-07 07:10:00|8792.5|8777.5|8791|8776|8792.5|8777.5|8789|8774|1
1625642100000|2021-07-07 07:15:00|8791.5|8776.5|8795.5|8780.5|8795.5|8780.5|8788.5|8773.5|5
1625642400000|2021-07-07 07:20:00|8795.9|8780.9|8790|8775|8797|8782|8790|8775|12
1625642700000|2021-07-07 07:25:00|8790.5|8775.5|8795.4|8780.4|8795.4|8780.4|8790.5|8775.5|2
1625643000000|2021-07-07 07:30:00|8795.9|8780.9|8793|8778|8797.9|8782.9|8793|8778|12
1625643300000|2021-07-07 07:35:00|8794.5|8779.5|8789|8774|8795.5|8780.5|8787.4|8772.4|4
1625643600000|2021-07-07 07:40:00|8788.5|8773.5|8791|8776|8791|8776|8786.5|8771.5|0
1625643900000|2021-07-07 07:45:00|8790.5|8775.5|8796.4|8781.4|8796.4|8781.4|8785.5|8770.5|5
1625644200000|2021-07-07 07:50:00|8796.9|8781.9|8789.4|8774.4|8798.4|8783.4|8787.4|8772.4|9
1625644500000|2021-07-07 07:55:00|8789.9|8774.9|8781.9|8766.9|8789.9|8774.9|8776.4|8761.4|21
1625644800000|2021-07-07 08:00:00|8781.4|8766.4|8783.4|8768.4|8786.9|8771.9|8781.4|8766.4|6
1625645100000|2021-07-07 08:05:00|8785.9|8770.9|8785.9|8770.9|8788.9|8773.9|8784.9|8769.9|2
1625645400000|2021-07-07 08:10:00|8785.4|8770.4|8787.9|8772.9|8788.4|8773.4|8785|8770|0
1625645700000|2021-07-07 08:15:00|8788.4|8773.4|8790.4|8775.4|8790.4|8775.4|8787.9|8772.9|0
1625646000000|2021-07-07 08:20:00|8789.9|8774.9|8786.4|8771.4|8790.9|8775.9|8785.4|8770.4|3
1625646300000|2021-07-07 08:25:00|8785.4|8770.4|8785.9|8770.9|8786.9|8771.9|8784.9|8769.9|1
1625646600000|2021-07-07 08:30:00|8786.4|8771.4|8782.9|8767.9|8786.4|8771.4|8781.4|8766.4|21
1625646900000|2021-07-07 08:35:00|8781.9|8766.9|8772.9|8757.9|8782.9|8767.9|8767.4|8752.4|50
1625647200000|2021-07-07 08:40:00|8773.4|8758.4|8776.9|8761.9|8777.4|8762.4|8773.4|8758.4|13
1625647500000|2021-07-07 08:45:00|8776.4|8761.4|8776.4|8761.4|8776.4|8761.4|8776.4|8761.4|0
1625647800000|2021-07-07 08:50:00|8775.9|8760.9|8778.9|8763.9|8779.4|8764.4|8775.9|8760.9|6
1625648100000|2021-07-07 08:55:00|8779.4|8764.4|8779.4|8764.4|8781.4|8766.4|8777.4|8762.4|2
1625648400000|2021-07-07 09:00:00|8777.9|8762.9|8782.4|8767.4|8786.4|8771.4|8777.9|8762.9|23
1625648700000|2021-07-07 09:05:00|8783.4|8768.4|8781.4|8766.4|8783.9|8768.9|8781.4|8766.4|1
1625649000000|2021-07-07 09:10:00|8778.9|8763.9|8777.9|8762.9|8784.4|8769.4|8776.4|8761.4|45
1625649300000|2021-07-07 09:15:00|8778.4|8763.4|8781.9|8766.9|8781.9|8766.9|8777.4|8762.4|7
1625649600000|2021-07-07 09:20:00|8781.4|8766.4|8781.4|8766.4|8781.4|8766.4|8779.4|8764.4|3
1625649900000|2021-07-07 09:25:00|8781.9|8766.9|8781.9|8766.9|8782.4|8767.4|8778.9|8763.9|5
1625650200000|2021-07-07 09:30:00|8782.4|8767.4|8789.9|8774.9|8790.9|8775.9|8782.4|8767.4|36
1625650500000|2021-07-07 09:35:00|8790.4|8775.4|8788.9|8773.9|8790.4|8775.4|8785.5|8770.5|6
1625650800000|2021-07-07 09:40:00|8788.4|8773.4|8788.9|8773.9|8790.9|8775.9|8784.9|8769.9|6
1625651100000|2021-07-07 09:45:00|8786.9|8771.9|8790.9|8775.9|8791.4|8776.4|8786.9|8771.9|20
1625651400000|2021-07-07 09:50:00|8791.4|8776.4|8790.9|8775.9|8791.9|8776.9|8790.9|8775.9|4
1625651700000|2021-07-07 09:55:00|8791.4|8776.4|8795.4|8780.4|8796.9|8781.9|8791.4|8776.4|32
1625652000000|2021-07-07 10:00:00|8796.4|8781.4|8790.9|8775.9|8796.4|8781.4|8789.4|8774.4|9
1625652300000|2021-07-07 10:05:00|8787.4|8772.4|8788.4|8773.4|8789.4|8774.4|8787.4|8772.4|0
1625652600000|2021-07-07 10:10:00|8787.9|8772.9|8775.4|8760.4|8788.4|8773.4|8775.4|8760.4|16
1625652900000|2021-07-07 10:15:00|8765.4|8750.4|8749.4|8734.4|8765.4|8750.4|8748.4|8733.4|45
1625653200000|2021-07-07 10:20:00|8749.9|8734.9|8754.9|8739.9|8754.9|8739.9|8749.9|8734.9|17
1625653500000|2021-07-07 10:25:00|8755.4|8740.4|8757.9|8742.9|8757.9|8742.9|8752.9|8737.9|4
1625653800000|2021-07-07 10:30:00|8756.4|8741.4|8750.9|8735.9|8757.4|8742.4|8750.4|8735.4|21
1625654100000|2021-07-07 10:35:00|8750.4|8735.4|8749.4|8734.4|8750.4|8735.4|8749.4|8734.4|0
1625654400000|2021-07-07 10:40:00|8748.9|8733.9|8751.9|8736.9|8752.4|8737.4|8748.9|8733.9|2
1625654700000|2021-07-07 10:45:00|8760.4|8745.4|8764.9|8749.9|8765.9|8750.9|8760.4|8745.4|105
1625655000000|2021-07-07 10:50:00|8765.4|8750.4|8762.9|8747.9|8766.9|8751.9|8761.4|8746.4|37
1625655300000|2021-07-07 10:55:00|8763.4|8748.4|8762.4|8747.4|8763.4|8748.4|8760.9|8745.9|2
1625655600000|2021-07-07 11:00:00|8760.9|8745.9|8764.9|8749.9|8765.4|8750.4|8760.9|8745.9|9
1625655900000|2021-07-07 11:05:00|8765.4|8750.4|8762.9|8747.9|8765.4|8750.4|8761.4|8746.4|11
1625656200000|2021-07-07 11:10:00|8763.4|8748.4|8759.4|8744.4|8763.4|8748.4|8758.4|8743.4|8
1625656500000|2021-07-07 11:15:00|8758.9|8743.9|8754.4|8739.4|8758.9|8743.9|8754.4|8739.4|14
1625656800000|2021-07-07 11:20:00|8752.4|8737.4|8757.9|8742.9|8758.9|8743.9|8752.4|8737.4|10
1625657100000|2021-07-07 11:25:00|8752.4|8737.4|8750.4|8735.4|8757.4|8742.4|8749.9|8734.9|13
1625657400000|2021-07-07 11:30:00|8751.9|8736.9|8743.4|8728.4|8751.9|8736.9|8740.4|8725.4|54
1625657700000|2021-07-07 11:35:00|8743.9|8728.9|8757.4|8742.4|8758.4|8743.4|8743.9|8728.9|51
1625658000000|2021-07-07 11:40:00|8751.9|8736.9|8760.9|8745.9|8760.9|8745.9|8751.9|8736.9|18
1625658300000|2021-07-07 11:45:00|8761.9|8746.9|8758.4|8743.4|8764.4|8749.4|8758.4|8743.4|5
1625658600000|2021-07-07 11:50:00|8757.9|8742.9|8750.9|8735.9|8760.9|8745.9|8750.9|8735.9|15
1625658900000|2021-07-07 11:55:00|8751.4|8736.4|8751.4|8736.4|8757.4|8742.4|8751.4|8736.4|17
1625659200000|2021-07-07 12:00:00|8751.9|8736.9|8751.9|8736.9|8763.4|8748.4|8751.4|8736.4|68
1625659500000|2021-07-07 12:05:00|8753.4|8738.4|8758.4|8743.4|8766.4|8751.4|8752.9|8737.9|52
1625659800000|2021-07-07 12:10:00|8757.9|8742.9|8745.4|8730.4|8766.4|8751.4|8745.4|8730.4|72
1625660100000|2021-07-07 12:15:00|8743.9|8728.9|8723.4|8708.4|8755.9|8740.9|8723.4|8708.4|275
1625660400000|2021-07-07 12:20:00|8723.9|8708.9|8697.5|8682.5|8725.9|8710.9|8696|8681|310
1625660700000|2021-07-07 12:25:00|8705.5|8690.5|8721|8706|8722.5|8707.5|8701|8686|68
1625661000000|2021-07-07 12:30:00|8720.5|8705.5|8726|8711|8727.5|8712.5|8713|8698|65
1625661300000|2021-07-07 12:35:00|8725.5|8710.5|8735.5|8720.5|8740|8725|8725|8710|67
1625661600000|2021-07-07 12:40:00|8735|8720|8728|8713|8735|8720|8725|8710|44
1625661900000|2021-07-07 12:45:00|8727.5|8712.5|8737|8722|8744.5|8729.5|8727|8712|77
1625662200000|2021-07-07 12:50:00|8735.5|8720.5|8739|8724|8748.5|8733.5|8735|8720|46
1625662500000|2021-07-07 12:55:00|8744.5|8729.5|8735|8720|8750|8735|8735|8720|31
1625662800000|2021-07-07 13:00:00|8735.4|8720.4|8740.4|8725.4|8750.9|8735.9|8733.5|8718.5|133
1625663100000|2021-07-07 13:05:00|8739.9|8724.9|8744.9|8729.9|8749.9|8734.9|8739.9|8724.9|35
1625663400000|2021-07-07 13:10:00|8743.4|8728.4|8736.5|8721.5|8743.9|8728.9|8720.5|8705.5|151
1625663700000|2021-07-07 13:15:00|8736|8721|8742.5|8727.5|8746.5|8731.5|8732|8717|38
1625664000000|2021-07-07 13:20:00|8742|8727|8742.5|8727.5|8750|8735|8742|8727|22
1625664300000|2021-07-07 13:25:00|8743|8728|8744|8729|8750.5|8735.5|8743|8728|28
1625664600000|2021-07-07 13:30:00|8743.5|8728.5|8743.5|8728.5|8750|8735|8720.5|8705.5|112
1625664900000|2021-07-07 13:35:00|8745.5|8730.5|8734|8719|8752.5|8737.5|8734|8719|117
1625665200000|2021-07-07 13:40:00|8733.5|8718.5|8735.5|8720.5|8741.5|8726.5|8724.5|8709.5|210
1625665500000|2021-07-07 13:45:00|8735|8720|8733.9|8718.9|8744.5|8729.5|8729.4|8714.4|139
1625665800000|2021-07-07 13:50:00|8731.4|8716.4|8749.9|8734.9|8759.4|8744.4|8727.4|8712.4|214
1625666100000|2021-07-07 13:55:00|8750.4|8735.4|8734.4|8719.4|8754.4|8739.4|8734.4|8719.4|55
1625666400000|2021-07-07 14:00:00|8733|8718|8724.5|8709.5|8735.4|8720.4|8722.5|8707.5|65
1625666700000|2021-07-07 14:05:00|8722|8707|8717.5|8702.5|8724|8709|8713.5|8698.5|65
1625667000000|2021-07-07 14:10:00|8717|8702|8712.9|8697.9|8727.5|8712.5|8712|8697|73
1625667300000|2021-07-07 14:15:00|8713.9|8698.9|8718.4|8703.4|8723.4|8708.4|8713.4|8698.4|100
1625667600000|2021-07-07 14:20:00|8716|8701|8716|8701|8716.4|8701.4|8706|8691|105
1625667900000|2021-07-07 14:25:00|8717.9|8702.9|8697|8682|8719.5|8704.5|8688.5|8673.5|227
1625668200000|2021-07-07 14:30:00|8699|8684|8697.5|8682.5|8716.9|8701.9|8690.5|8675.5|125
1625668500000|2021-07-07 14:35:00|8696.5|8681.5|8707|8692|8719.9|8704.9|8695.5|8680.5|160
1625668800000|2021-07-07 14:40:00|8706.5|8691.5|8701.5|8686.5|8717|8702|8699|8684|66
1625669100000|2021-07-07 14:45:00|8701.4|8686.4|8693|8678|8701.4|8686.4|8684.5|8669.5|279
1625669400000|2021-07-07 14:50:00|8691.5|8676.5|8681.5|8666.5|8695.5|8680.5|8681|8666|127
1625669700000|2021-07-07 14:55:00|8681|8666|8683.5|8668.5|8687.9|8672.9|8668|8653|369
1625670000000|2021-07-07 15:00:00|8682.5|8667.5|8680.5|8665.5|8685|8670|8669.5|8654.5|95
1625670300000|2021-07-07 15:05:00|8681.5|8666.5|8680.4|8665.4|8699|8684|8677.5|8662.5|90
1625670600000|2021-07-07 15:10:00|8681.4|8666.4|8688.4|8673.4|8693.9|8678.9|8681.4|8666.4|39
1625670900000|2021-07-07 15:15:00|8687.5|8672.5|8686|8671|8688|8673|8676.5|8661.5|73
1625671200000|2021-07-07 15:20:00|8686.5|8671.5|8689.5|8674.5|8699.9|8684.9|8686.5|8671.5|83
1625671500000|2021-07-07 15:25:00|8690|8675|8692.5|8677.5|8697.5|8682.5|8689.5|8674.5|60
1625671800000|2021-07-07 15:30:00|8692.4|8677.4|8705.5|8690.5|8706.5|8691.5|8691.5|8676.5|73
1625672100000|2021-07-07 15:35:00|8709.9|8694.9|8709|8694|8713.5|8698.5|8703.5|8688.5|65
1625672400000|2021-07-07 15:40:00|8709.5|8694.5|8716|8701|8721.5|8706.5|8709.5|8694.5|66
1625672700000|2021-07-07 15:45:00|8717.5|8702.5|8716|8701|8724.5|8709.5|8714.5|8699.5|40
1625673000000|2021-07-07 15:50:00|8716.5|8701.5|8707.9|8692.9|8717|8702|8704|8689|53
1625673300000|2021-07-07 15:55:00|8708|8693|8712.5|8697.5|8713|8698|8704|8689|45
1625673600000|2021-07-07 16:00:00|8709|8694|8709|8694|8713|8698|8707.5|8692.5|39
1625673900000|2021-07-07 16:05:00|8705.5|8690.5|8708.5|8693.5|8713|8698|8705.5|8690.5|71
1625674200000|2021-07-07 16:10:00|8708|8693|8706.5|8691.5|8712|8697|8704|8689|40
1625674500000|2021-07-07 16:15:00|8705.5|8690.5|8702.5|8687.5|8708.4|8693.4|8699|8684|51
1625674800000|2021-07-07 16:20:00|8705.9|8690.9|8701.5|8686.5|8716.9|8701.9|8701.4|8686.4|36
1625675100000|2021-07-07 16:25:00|8705.5|8690.5|8699.4|8684.4|8712.4|8697.4|8697.9|8682.9|36
1625675400000|2021-07-07 16:30:00|8698.4|8683.4|8712.4|8697.4|8713.9|8698.9|8698.4|8683.4|33
1625675700000|2021-07-07 16:35:00|8713.4|8698.4|8718.4|8703.4|8721.4|8706.4|8713.4|8698.4|15
1625676000000|2021-07-07 16:40:00|8716|8701|8730.9|8715.9|8730.9|8715.9|8716|8701|18
1625676300000|2021-07-07 16:45:00|8731.4|8716.4|8720|8705|8731.9|8716.9|8719.5|8704.5|88
1625676600000|2021-07-07 16:50:00|8723|8708|8721.5|8706.5|8727|8712|8717.5|8702.5|84
1625676900000|2021-07-07 16:55:00|8722|8707|8716.5|8701.5|8723|8708|8715.4|8700.4|99
1625677200000|2021-07-07 17:00:00|8719.5|8704.5|8747.4|8732.4|8747.9|8732.9|8719|8704|87
1625677500000|2021-07-07 17:05:00|8748.4|8733.4|8754.4|8739.4|8756.4|8741.4|8746.9|8731.9|66
1625677800000|2021-07-07 17:10:00|8753.4|8738.4|8759.9|8744.9|8761.9|8746.9|8752.4|8737.4|88
1625678100000|2021-07-07 17:15:00|8759.4|8744.4|8766.4|8751.4|8768.4|8753.4|8759.4|8744.4|112
1625678400000|2021-07-07 17:20:00|8766.9|8751.9|8771.4|8756.4|8778.4|8763.4|8763.9|8748.9|71
1625678700000|2021-07-07 17:25:00|8773.9|8758.9|8787.9|8772.9|8788.9|8773.9|8768.4|8753.4|85
1625679000000|2021-07-07 17:30:00|8786.4|8771.4|8791.9|8776.9|8801.9|8786.9|8785.9|8770.9|117
1625679300000|2021-07-07 17:35:00|8793.4|8778.4|8797.9|8782.9|8799.9|8784.9|8791.9|8776.9|40
1625679600000|2021-07-07 17:40:00|8799.4|8784.4|8800.9|8785.9|8800.9|8785.9|8796.9|8781.9|88
1625679900000|2021-07-07 17:45:00|8798.9|8783.9|8786.4|8771.4|8798.9|8783.9|8786.4|8771.4|81
1625680200000|2021-07-07 17:50:00|8786.9|8771.9|8794.9|8779.9|8795.4|8780.4|8785.4|8770.4|41
1625680500000|2021-07-07 17:55:00|8795.4|8780.4|8790.9|8775.9|8798.9|8783.9|8785.9|8770.9|99
1625680800000|2021-07-07 18:00:00|8791.4|8776.4|8795.9|8780.9|8799.9|8784.9|8787.9|8772.9|116
1625681100000|2021-07-07 18:05:00|8797.4|8782.4|8786.4|8771.4|8800.4|8785.4|8784.4|8769.4|110
1625681400000|2021-07-07 18:10:00|8787.9|8772.9|8776.4|8761.4|8787.9|8772.9|8746.4|8731.4|611
1625681700000|2021-07-07 18:15:00|8778.9|8763.9|8793.4|8778.4|8793.4|8778.4|8774.4|8759.4|142
1625706000000|2021-07-08 01:00:00|8763.8|8748.8|8754.8|8739.8|8768.8|8753.8|8750.8|8735.8|54
1625706300000|2021-07-08 01:05:00|8754.3|8739.3|8771.3|8756.3|8775.8|8760.8|8754.3|8739.3|29
1625706600000|2021-07-08 01:10:00|8770.3|8755.3|8758.3|8743.3|8770.3|8755.3|8757.3|8742.3|13
1625706900000|2021-07-08 01:15:00|8757.8|8742.8|8758.8|8743.8|8766.3|8751.3|8756.8|8741.8|12
1625707200000|2021-07-08 01:20:00|8756.8|8741.8|8751.8|8736.8|8758.3|8743.3|8750.3|8735.3|16
1625707500000|2021-07-08 01:25:00|8750.3|8735.3|8753.3|8738.3|8753.8|8738.8|8750.3|8735.3|7
1625707800000|2021-07-08 01:30:00|8754.8|8739.8|8765.3|8750.3|8766.3|8751.3|8753.3|8738.3|10
1625708100000|2021-07-08 01:35:00|8768.3|8753.3|8766.3|8751.3|8768.3|8753.3|8761.8|8746.8|7
1625708400000|2021-07-08 01:40:00|8767.8|8752.8|8762.3|8747.3|8770.3|8753.8|8757.8|8741.8|9
1625708700000|2021-07-08 01:45:00|8762.8|8747.8|8758.3|8743.3|8767.8|8751.3|8751.8|8736.8|28
1625709000000|2021-07-08 01:50:00|8752.9|8737.9|8762.3|8747.3|8764.3|8749.3|8752.8|8737.8|9
1625709300000|2021-07-08 01:55:00|8763.6|8726.1|8751.3|8736.3|8766.6|8736.3|8745.3|8726.1|28
1625709600000|2021-07-08 02:00:00|8756.8|8731.8|8753.3|8738.3|8756.8|8739.8|8748.3|8731.8|5
1625709900000|2021-07-08 02:05:00|8754.3|8739.3|8762.3|8747.3|8763.8|8748.8|8754.3|8739.3|7
1625710200000|2021-07-08 02:10:00|8765.3|8750.3|8750.8|8735.8|8765.3|8750.3|8750.3|8735.3|7
1625710500000|2021-07-08 02:15:00|8752.8|8727.8|8754.3|8739.3|8755.8|8740.8|8752.3|8727.3|2
1625710800000|2021-07-08 02:20:00|8756.3|8741.3|8760.3|8745.3|8761.8|8746.8|8756.3|8741.3|5
1625711100000|2021-07-08 02:25:00|8761.3|8736.3|8751.8|8726.8|8761.3|8738.8|8750.8|8726.8|7
1625711400000|2021-07-08 02:30:00|8751.3|8726.3|8744.8|8729.8|8751.8|8730.3|8744.3|8725.3|1
1625711700000|2021-07-08 02:35:00|8744.3|8729.3|8744.3|8729.3|8744.3|8729.3|8744.3|8729.3|0
1625712000000|2021-07-08 02:40:00|8743.8|8728.8|8743.8|8728.8|8743.8|8728.8|8743.8|8728.8|0
1625712300000|2021-07-08 02:45:00|8740.8|8725.8|8737.8|8722.8|8740.8|8725.8|8735.8|8720.8|8
1625712600000|2021-07-08 02:50:00|8737.3|8722.3|8737.3|8722.3|8737.3|8722.3|8737.3|8722.3|0
1625712900000|2021-07-08 02:55:00|8736.8|8721.8|8727.8|8702.8|8736.8|8721.8|8717.3|8702.3|20
1625713200000|2021-07-08 03:00:00|8728.3|8703.3|8724.8|8709.8|8728.3|8709.8|8724.8|8703.3|0
1625713500000|2021-07-08 03:05:00|8724.3|8709.3|8724.3|8709.3|8724.3|8709.3|8724.3|8709.3|0
1625713800000|2021-07-08 03:10:00|8726.8|8711.8|8735.3|8720.3|8740.8|8725.8|8726.8|8711.8|4
1625714100000|2021-07-08 03:15:00|8735.8|8720.8|8731.3|8716.3|8735.8|8720.8|8731.3|8716.3|4
1625714400000|2021-07-08 03:20:00|8731.8|8716.8|8720.8|8705.8|8736.6|8716.8|8720.8|8699|0
1625715000000|2021-07-08 03:30:00|8720.3|8705.3|8730.8|8705.8|8733.3|8708.3|8720.3|8705.3|2
1625715300000|2021-07-08 03:35:00|8726.3|8711.3|8726.8|8711.8|8726.8|8711.8|8726.3|8711.3|2
1625716800000|2021-07-08 04:00:00|8731.8|8706.8|8730.8|8705.8|8731.8|8711.8|8726.8|8705.8|0
1625718000000|2021-07-08 04:20:00|8733.3|8708.3|8730.8|8705.8|8733.3|8708.3|8730.8|8705.8|0
1625718600000|2021-07-08 04:30:00|8735.8|8710.8|8730.3|8715.3|8746|8715.8|8730.3|8705.5|5
1625719200000|2021-07-08 04:40:00|8731.3|8716.3|8731.3|8716.3|8731.3|8716.3|8731.3|8716.3|4
1625719500000|2021-07-08 04:45:00|8730.8|8715.8|8730.8|8715.8|8730.8|8715.8|8730.8|8715.8|0
1625720400000|2021-07-08 05:00:00|8730.3|8715.3|8729.8|8714.8|8730.3|8715.3|8729.8|8714.8|0
1625720700000|2021-07-08 05:05:00|8729.3|8714.3|8728.8|8713.8|8729.3|8714.3|8728.8|8713.8|0
1625722200000|2021-07-08 05:30:00|8747.5|8710|8731.8|8716.8|8747.5|8718.8|8731.8|8709.6|6
1625722500000|2021-07-08 05:35:00|8731.3|8716.3|8731.8|8716.8|8732.8|8717.8|8729.3|8714.3|1
1625722800000|2021-07-08 05:40:00|8732.3|8717.3|8731.8|8716.8|8732.3|8717.3|8731.8|8716.8|0
1625723100000|2021-07-08 05:45:00|8732.3|8717.3|8730.8|8715.8|8732.3|8717.3|8730.8|8715.8|0
1625723400000|2021-07-08 05:50:00|8728.8|8713.8|8732.3|8717.3|8732.3|8717.3|8728.8|8713.8|5
1625723700000|2021-07-08 05:55:00|8741.3|8726.3|8743.8|8728.8|8744.8|8729.8|8737.8|8722.8|5
1625724000000|2021-07-08 06:00:00|8739.8|8724.8|8743.3|8728.3|8744.3|8729.3|8737.8|8722.8|0
1625724300000|2021-07-08 06:05:00|8743.8|8728.8|8748.8|8733.8|8749.8|8734.8|8743.8|8728.8|2
1625724600000|2021-07-08 06:10:00|8749.3|8734.3|8747.8|8732.8|8754.8|8739.8|8746.3|8731.3|24
1625724900000|2021-07-08 06:15:00|8746.8|8731.8|8746.3|8731.3|8749.8|8734.8|8745.3|8730.3|2
1625725200000|2021-07-08 06:20:00|8745.3|8730.3|8744.3|8729.3|8745.8|8730.8|8743.8|8728.8|0
1625725500000|2021-07-08 06:25:00|8744.8|8729.8|8748.3|8733.3|8751.8|8736.8|8744.3|8729.3|1
1625725800000|2021-07-08 06:30:00|8748.8|8733.8|8746.3|8731.3|8749.3|8734.3|8746.3|8731.3|0
1625726100000|2021-07-08 06:35:00|8746.8|8731.8|8741.3|8726.3|8746.8|8731.8|8739.8|8724.8|14
1625726400000|2021-07-08 06:40:00|8741.8|8726.8|8742.8|8727.8|8742.8|8727.8|8739.8|8724.8|1
1625726700000|2021-07-08 06:45:00|8741.3|8726.3|8737.8|8722.8|8743.3|8728.3|8736.8|8721.8|4
1625727000000|2021-07-08 06:50:00|8740.3|8725.3|8741.3|8726.3|8744.3|8729.3|8736.3|8721.3|2
1625727300000|2021-07-08 06:55:00|8740.8|8725.8|8744.3|8729.3|8744.3|8729.3|8740.8|8725.8|5
1625727600000|2021-07-08 07:00:00|8743.8|8728.8|8741.8|8726.8|8743.8|8728.8|8733.8|8718.8|10
1625727900000|2021-07-08 07:05:00|8741.3|8726.3|8739.8|8724.8|8741.3|8726.3|8729.8|8714.8|18
1625728200000|2021-07-08 07:10:00|8741.8|8726.8|8753.8|8738.8|8754.3|8739.3|8741.8|8726.8|10
1625728500000|2021-07-08 07:15:00|8754.8|8739.8|8758.3|8733.3|8758.8|8739.8|8752.3|8732.8|5
1625728800000|2021-07-08 07:20:00|8758.8|8733.8|8742.8|8727.8|8758.8|8741.3|8742.3|8727.3|8
1625729100000|2021-07-08 07:25:00|8742.3|8727.3|8751.3|8736.3|8756.8|8736.3|8741.3|8726.3|2
1625729400000|2021-07-08 07:30:00|8756.8|8731.8|8752.3|8737.3|8758.8|8738.3|8751.3|8731.8|0
1625729700000|2021-07-08 07:35:00|8758.8|8733.8|8751.3|8736.3|8758.8|8738.3|8750.8|8731.8|0
1625730000000|2021-07-08 07:40:00|8758.3|8733.3|8751.3|8736.3|8758.8|8736.3|8749.8|8731.8|0
1625730300000|2021-07-08 07:45:00|8758.8|8733.8|8751.8|8736.8|8758.8|8738.3|8751.8|8733.8|0
1625730600000|2021-07-08 07:50:00|8753.3|8738.3|8755.3|8740.3|8759.8|8744.8|8751.8|8733.8|2
1625730900000|2021-07-08 07:55:00|8754.8|8739.8|8753.8|8738.8|8758.8|8743.8|8751.3|8736.3|12
1625731200000|2021-07-08 08:00:00|8753.3|8738.3|8745.8|8730.8|8753.8|8738.8|8745.8|8730.8|3
1625731500000|2021-07-08 08:05:00|8745.3|8730.3|8731.3|8716.3|8745.8|8730.3|8731.3|8712.8|13
1625731800000|2021-07-08 08:10:00|8730.8|8715.8|8730.8|8715.8|8732.8|8717.8|8728.3|8713.3|2
1625732100000|2021-07-08 08:15:00|8730.3|8715.3|8711.8|8696.8|8730.3|8715.3|8703.3|8688.3|96
1625732400000|2021-07-08 08:20:00|8711.3|8696.3|8708.8|8693.8|8713.8|8698.8|8704.8|8689.8|36
1625732700000|2021-07-08 08:25:00|8708.3|8693.3|8699.3|8684.3|8708.3|8693.3|8693.3|8678.3|35
1625733000000|2021-07-08 08:30:00|8698.3|8683.3|8694.8|8679.8|8698.8|8683.8|8693.3|8678.3|11
1625733300000|2021-07-08 08:35:00|8694.3|8679.3|8692.8|8677.8|8697.8|8682.8|8688.3|8673.3|20
1625733600000|2021-07-08 08:40:00|8691.8|8676.8|8684.8|8669.8|8692.8|8677.8|8678.3|8663.3|56
1625733900000|2021-07-08 08:45:00|8684.3|8669.3|8685.3|8670.3|8685.8|8670.8|8682.8|8667.8|11
1625734200000|2021-07-08 08:50:00|8685.8|8670.8|8691.8|8676.8|8694.3|8679.3|8682.3|8667.3|23
1625734500000|2021-07-08 08:55:00|8691.3|8676.3|8688.3|8673.3|8691.8|8676.8|8688.3|8673.3|4
1625734800000|2021-07-08 09:00:00|8691.3|8676.3|8696.8|8681.8|8698.8|8683.8|8688.3|8673.3|11
1625735100000|2021-07-08 09:05:00|8697.3|8682.3|8692.3|8677.3|8698.8|8683.8|8691.3|8676.3|4
1625735400000|2021-07-08 09:10:00|8695.3|8680.3|8696.3|8681.3|8699.8|8684.8|8695.3|8680.3|15
1625735700000|2021-07-08 09:15:00|8696.8|8681.8|8695.3|8680.3|8696.8|8681.8|8692.8|8677.8|5
1625736000000|2021-07-08 09:20:00|8695.8|8680.8|8684.8|8669.8|8695.8|8680.8|8680.8|8665.8|21
1625736300000|2021-07-08 09:25:00|8685.3|8670.3|8697.8|8682.8|8698.8|8683.8|8685.3|8670.3|5
1625736600000|2021-07-08 09:30:00|8698.3|8683.3|8709.8|8694.8|8710.3|8695.3|8698.3|8683.3|12
1625736900000|2021-07-08 09:35:00|8710.8|8695.8|8710.3|8695.3|8714.8|8699.8|8705.8|8690.8|8
1625737200000|2021-07-08 09:40:00|8710.8|8695.8|8711.3|8696.3|8715.3|8700.3|8709.3|8694.3|3
1625737500000|2021-07-08 09:45:00|8711.8|8696.8|8722.3|8707.3|8724.8|8709.8|8711.8|8696.8|9
1625737800000|2021-07-08 09:50:00|8722.8|8707.8|8710.8|8695.8|8722.8|8707.8|8710.8|8695.8|8
1625738100000|2021-07-08 09:55:00|8711.3|8696.3|8710.8|8695.8|8712.3|8697.3|8708.3|8693.3|5
1625738400000|2021-07-08 10:00:00|8707.3|8692.3|8702.8|8687.8|8707.3|8692.3|8700.3|8685.3|19
1625738700000|2021-07-08 10:05:00|8703.3|8688.3|8704.3|8689.3|8704.8|8689.8|8693.3|8678.3|39
1625739000000|2021-07-08 10:10:00|8703.8|8688.8|8704.3|8689.3|8708.8|8693.8|8698.3|8683.3|7
1625739300000|2021-07-08 10:15:00|8704.8|8689.8|8708.8|8693.8|8708.8|8693.8|8704.8|8689.8|4
1625739600000|2021-07-08 10:20:00|8705.3|8690.3|8704.3|8689.3|8707.8|8692.8|8704.3|8689.3|12
1625739900000|2021-07-08 10:25:00|8705.3|8690.3|8707.8|8692.8|8714.8|8699.8|8705.3|8690.3|28
1625740200000|2021-07-08 10:30:00|8708.3|8693.3|8701.8|8686.8|8708.3|8693.3|8697.8|8682.8|22
1625740500000|2021-07-08 10:35:00|8700.3|8685.3|8699.8|8684.8|8706.8|8691.8|8694.3|8679.3|20
1625740800000|2021-07-08 10:40:00|8699.3|8684.3|8701.8|8686.8|8704.8|8689.8|8694.8|8679.8|6
1625741100000|2021-07-08 10:45:00|8700.3|8685.3|8713.3|8698.3|8713.8|8698.8|8700.3|8685.3|14
1625741400000|2021-07-08 10:50:00|8713.8|8698.8|8711.8|8696.8|8713.8|8698.8|8711.8|8696.8|6
1625741700000|2021-07-08 10:55:00|8711.3|8696.3|8710.3|8695.3|8711.3|8696.3|8705.8|8690.8|3
1625742000000|2021-07-08 11:00:00|8710.8|8695.8|8707.3|8692.3|8714.8|8699.8|8707.3|8692.3|10
1625742300000|2021-07-08 11:05:00|8705.8|8690.8|8705.8|8690.8|8706.3|8691.3|8701.3|8686.3|5
1625742600000|2021-07-08 11:10:00|8706.3|8691.3|8705.8|8690.8|8706.3|8691.3|8704.3|8689.3|0
1625742900000|2021-07-08 11:15:00|8706.3|8691.3|8705.3|8690.3|8715.3|8700.3|8705.3|8690.3|27
1625743200000|2021-07-08 11:20:00|8707.8|8692.8|8712.3|8697.3|8713.8|8698.8|8705.8|8690.8|19
1625743500000|2021-07-08 11:25:00|8709.3|8694.3|8708.8|8693.8|8709.8|8694.8|8708.8|8693.8|5
1625743800000|2021-07-08 11:30:00|8709.3|8694.3|8698.8|8683.8|8709.3|8694.3|8693.3|8678.3|42
1625744100000|2021-07-08 11:35:00|8699.8|8684.8|8698.8|8683.8|8701.3|8686.3|8696.8|8681.8|3
1625744400000|2021-07-08 11:40:00|8699.3|8684.3|8700.8|8685.8|8702.8|8687.8|8698.8|8683.8|10
1625744700000|2021-07-08 11:45:00|8701.8|8686.8|8703.3|8688.3|8703.8|8688.8|8699.8|8684.8|2
1625745000000|2021-07-08 11:50:00|8702.8|8687.8|8690.8|8675.8|8702.8|8687.8|8689.3|8674.3|20
1625745300000|2021-07-08 11:55:00|8690.3|8675.3|8689.8|8674.8|8694.3|8679.3|8688.3|8673.3|40
1625745600000|2021-07-08 12:00:00|8688.8|8673.8|8678.3|8663.3|8689.8|8674.8|8675.8|8660.8|195
1625745900000|2021-07-08 12:05:00|8678.8|8663.8|8663.8|8648.8|8678.8|8663.8|8654.3|8639.3|282
1625746200000|2021-07-08 12:10:00|8662.8|8647.8|8657.8|8642.8|8666.3|8651.3|8656.3|8641.3|38
1625746500000|2021-07-08 12:15:00|8660.3|8645.3|8654.3|8639.3|8660.3|8645.3|8652.8|8637.8|87
1625746800000|2021-07-08 12:20:00|8653.8|8638.8|8658.3|8643.3|8659.8|8644.8|8648.8|8633.8|70
1625747100000|2021-07-08 12:25:00|8658.8|8643.8|8661.8|8646.8|8669.8|8654.8|8658.8|8643.8|69
1625747400000|2021-07-08 12:30:00|8661.3|8646.3|8666.3|8651.3|8671.3|8656.3|8658.8|8643.8|52
1625747700000|2021-07-08 12:35:00|8667.8|8652.8|8663.8|8648.8|8675.3|8660.3|8660.8|8645.8|63
1625748000000|2021-07-08 12:40:00|8663.3|8648.3|8660.8|8645.8|8671.8|8656.8|8653.3|8638.3|112
1625748300000|2021-07-08 12:45:00|8659.3|8644.3|8647.8|8632.8|8659.8|8644.8|8637.8|8622.8|183
1625748600000|2021-07-08 12:50:00|8647.3|8632.3|8663.3|8648.3|8665.8|8650.8|8647.3|8632.3|46
1625748900000|2021-07-08 12:55:00|8662.8|8647.8|8655.8|8640.8|8664.3|8649.3|8654.8|8639.8|10
1625749200000|2021-07-08 13:00:00|8656.3|8641.3|8655.3|8640.3|8659.8|8644.8|8652.3|8637.3|62
1625749500000|2021-07-08 13:05:00|8656.8|8641.8|8649.3|8634.3|8657.3|8642.3|8645.8|8630.8|48
1625749800000|2021-07-08 13:10:00|8647.8|8632.8|8662.8|8647.8|8670.8|8655.8|8647.8|8632.8|53
1625750100000|2021-07-08 13:15:00|8664.3|8649.3|8677.3|8662.3|8678.3|8663.3|8661.8|8646.8|87
1625750400000|2021-07-08 13:20:00|8677.8|8662.8|8689.8|8674.8|8689.8|8674.8|8674.8|8659.8|122
1625750700000|2021-07-08 13:25:00|8691.2|8676.2|8693.3|8678.3|8719.8|8704.8|8688.8|8673.8|165
1625751000000|2021-07-08 13:30:00|8692.8|8677.8|8708.7|8693.7|8718.3|8703.3|8687.3|8672.3|101
1625751300000|2021-07-08 13:35:00|8708.8|8693.8|8719.3|8704.3|8730.3|8715.3|8707.3|8692.3|157
1625751600000|2021-07-08 13:40:00|8718.3|8703.3|8708.3|8693.3|8718.3|8703.3|8702.3|8687.3|128
1625751900000|2021-07-08 13:45:00|8707.8|8692.8|8699.3|8684.3|8707.8|8692.8|8695.3|8680.3|153
1625752200000|2021-07-08 13:50:00|8700.8|8685.8|8721.3|8706.3|8723.3|8708.3|8700.8|8685.8|83
1625752500000|2021-07-08 13:55:00|8721.8|8706.8|8720.8|8705.8|8728.3|8713.3|8714.8|8699.8|118
1625752800000|2021-07-08 14:00:00|8720.3|8705.3|8718.3|8703.3|8720.3|8705.3|8700.3|8685.3|110
1625753100000|2021-07-08 14:05:00|8719.2|8704.2|8706.3|8691.3|8719.2|8704.2|8701.8|8686.8|61
1625753400000|2021-07-08 14:10:00|8706.8|8691.8|8713.8|8698.8|8719.3|8704.3|8706.3|8691.3|59
1625753700000|2021-07-08 14:15:00|8714.3|8699.3|8708.8|8693.8|8719.8|8704.8|8706.8|8691.8|62
1625754000000|2021-07-08 14:20:00|8709.3|8694.3|8703.8|8688.8|8712.3|8697.3|8703.8|8688.8|38
1625754300000|2021-07-08 14:25:00|8705.3|8690.3|8726.3|8711.3|8726.3|8711.3|8705.3|8690.3|77
1625754600000|2021-07-08 14:30:00|8726.8|8711.8|8709.8|8694.8|8733.3|8718.3|8708.8|8693.8|117
1625754900000|2021-07-08 14:35:00|8710.8|8695.8|8704.8|8689.8|8710.8|8695.8|8695.3|8680.3|93
1625755200000|2021-07-08 14:40:00|8703.8|8688.8|8696.8|8681.8|8706.3|8691.3|8693.3|8678.3|105
1625755500000|2021-07-08 14:45:00|8699.8|8684.8|8680.3|8665.3|8700.3|8685.3|8678.3|8663.3|95
1625755800000|2021-07-08 14:50:00|8682.8|8667.8|8691.8|8676.8|8694.3|8679.3|8678.3|8663.3|102
1625756100000|2021-07-08 14:55:00|8691.3|8676.3|8676.3|8661.3|8691.3|8676.3|8675.3|8660.3|76
1625756400000|2021-07-08 15:00:00|8675.8|8660.8|8670.3|8655.3|8680.8|8665.8|8668.8|8653.8|91
1625756700000|2021-07-08 15:05:00|8669.3|8654.3|8676.3|8661.3|8679.8|8664.8|8667.8|8652.8|139
1625757000000|2021-07-08 15:10:00|8676.8|8661.8|8683.8|8668.8|8684.8|8669.8|8675.3|8660.3|134
1625757300000|2021-07-08 15:15:00|8682.3|8667.3|8683.8|8668.8|8684.8|8669.8|8677.3|8662.3|119
1625757600000|2021-07-08 15:20:00|8682.8|8667.8|8686.8|8671.8|8693.8|8678.8|8682.8|8667.8|77
1625757900000|2021-07-08 15:25:00|8687.3|8672.3|8683.8|8668.8|8687.8|8672.8|8678.3|8663.3|100
1625758200000|2021-07-08 15:30:00|8680.3|8665.3|8685.3|8670.3|8691.8|8676.8|8675.8|8660.8|64
1625758500000|2021-07-08 15:35:00|8686.3|8671.3|8684.3|8669.3|8690.8|8675.8|8684.3|8669.3|67
1625758800000|2021-07-08 15:40:00|8684.8|8669.8|8701.8|8686.8|8701.8|8686.8|8684.8|8669.8|61
1625759100000|2021-07-08 15:45:00|8703.8|8688.8|8695.3|8680.3|8705.8|8690.8|8690.8|8675.8|42
1625759400000|2021-07-08 15:50:00|8694.8|8679.8|8696.8|8681.8|8705.3|8690.3|8693.8|8678.8|88
1625759700000|2021-07-08 15:55:00|8701.3|8686.3|8695.7|8680.7|8701.3|8686.3|8693.2|8678.2|93
1625760000000|2021-07-08 16:00:00|8694.7|8679.7|8700.2|8685.2|8706.2|8691.2|8692.7|8677.7|88
1625760300000|2021-07-08 16:05:00|8701.2|8686.2|8702.7|8687.7|8712.7|8697.7|8694.2|8679.2|125
1625760600000|2021-07-08 16:10:00|8702.2|8687.2|8699.2|8684.2|8704.7|8689.7|8699.2|8684.2|37
1625760900000|2021-07-08 16:15:00|8698.7|8683.7|8693.2|8678.2|8701.7|8686.7|8692.7|8677.7|73
1625761200000|2021-07-08 16:20:00|8693.7|8678.7|8695.2|8680.2|8696.2|8681.2|8688.7|8673.7|48
1625761500000|2021-07-08 16:25:00|8695.3|8680.3|8693.7|8678.7|8701.7|8686.7|8691.7|8676.7|71
1625761800000|2021-07-08 16:30:00|8694.2|8679.2|8694.7|8679.7|8695.8|8680.8|8691.7|8676.7|27
1625762100000|2021-07-08 16:35:00|8693.7|8678.7|8707.2|8692.2|8709.2|8694.2|8693.7|8678.7|104
1625762400000|2021-07-08 16:40:00|8708.2|8693.2|8699.3|8684.3|8708.2|8693.2|8698.7|8683.7|50
1625762700000|2021-07-08 16:45:00|8696.3|8681.3|8697.3|8682.3|8697.3|8682.3|8693.8|8678.8|42
1625763000000|2021-07-08 16:50:00|8697.2|8682.2|8693.7|8678.7|8701.2|8686.2|8693.7|8678.7|29
1625763300000|2021-07-08 16:55:00|8694.8|8679.8|8689.3|8674.3|8695.2|8680.2|8689.3|8674.3|28
1625763600000|2021-07-08 17:00:00|8690.3|8675.3|8692.3|8677.3|8692.3|8677.3|8688.3|8673.3|22
1625763900000|2021-07-08 17:05:00|8692.8|8677.8|8692.8|8677.8|8694.3|8679.3|8688.3|8673.3|41
1625764200000|2021-07-08 17:10:00|8693.3|8678.3|8682.3|8667.3|8693.3|8678.3|8678.8|8663.8|102
1625764500000|2021-07-08 17:15:00|8682.8|8667.8|8679.8|8664.8|8682.8|8667.8|8676.3|8661.3|58
1625764800000|2021-07-08 17:20:00|8680.3|8665.3|8683.8|8668.8|8685.3|8670.3|8679.3|8664.3|31
1625765100000|2021-07-08 17:25:00|8685.8|8670.8|8680.8|8665.8|8687.8|8672.8|8679.8|8664.8|58
1625765400000|2021-07-08 17:30:00|8680.3|8665.3|8676.3|8661.3|8681.3|8666.3|8676.3|8661.3|89
1625765700000|2021-07-08 17:35:00|8676.8|8661.8|8675.8|8660.8|8678.3|8663.3|8674.3|8659.3|41
1625766000000|2021-07-08 17:40:00|8673.8|8658.8|8673.8|8658.8|8678.3|8663.3|8672.8|8657.8|97
1625766300000|2021-07-08 17:45:00|8674.3|8659.3|8674.8|8659.8|8676.8|8661.8|8668.3|8653.3|133
1625766600000|2021-07-08 17:50:00|8674.3|8659.3|8689.7|8674.7|8691.7|8676.7|8674.3|8659.3|70
1625766900000|2021-07-08 17:55:00|8688.7|8673.7|8694.2|8679.2|8708.2|8693.2|8682.7|8667.7|75
1625767200000|2021-07-08 18:00:00|8692.7|8677.7|8686.7|8671.7|8697.7|8682.7|8681.2|8666.2|167
1625767500000|2021-07-08 18:05:00|8687.2|8672.2|8694.2|8679.2|8697.2|8682.2|8687.2|8672.2|140
1625767800000|2021-07-08 18:10:00|8689.2|8674.2|8708.7|8693.7|8708.7|8693.7|8676.2|8661.2|1067
1625768100000|2021-07-08 18:15:00|8709.2|8694.2|8697.7|8682.7|8710.7|8695.7|8693.7|8678.7|130
1625792400000|2021-07-09 01:00:00|8687.2|8672.2|8681.7|8666.7|8687.7|8672.7|8676.2|8661.2|70
1625792700000|2021-07-09 01:05:00|8680.7|8665.7|8692.1|8677.1|8693.6|8678.6|8680.7|8665.7|20
1625793000000|2021-07-09 01:10:00|8693.1|8678.1|8692.1|8677.1|8693.1|8678.1|8692.1|8677.1|13
1625793300000|2021-07-09 01:15:00|8692.6|8677.6|8692.6|8677.6|8694.2|8679.2|8692.6|8677.6|23
1625793600000|2021-07-09 01:20:00|8692.2|8677.2|8695.1|8680.1|8695.1|8680.1|8691.6|8676.6|28
1625793900000|2021-07-09 01:25:00|8695.2|8680.2|8695.1|8680.1|8695.6|8680.6|8695.1|8680.1|2
1625794200000|2021-07-09 01:30:00|8694.6|8679.6|8691.6|8676.6|8694.6|8679.6|8691.6|8676.6|3
1625794500000|2021-07-09 01:35:00|8690.6|8675.6|8688.6|8673.6|8690.6|8675.6|8686.6|8671.6|6
1625794800000|2021-07-09 01:40:00|8689.1|8674.1|8689.1|8674.1|8689.1|8674.1|8688.6|8673.6|3
1625795100000|2021-07-09 01:45:00|8688.1|8673.1|8686.6|8671.6|8688.1|8673.1|8686.6|8671.6|2
1625795400000|2021-07-09 01:50:00|8685.7|8670.7|8681.6|8666.6|8685.7|8670.7|8681.6|8666.6|2
1625795700000|2021-07-09 01:55:00|8681.1|8666.1|8681.1|8666.1|8681.1|8666.1|8680.6|8665.6|0
1625796000000|2021-07-09 02:00:00|8679.2|8664.2|8675.6|8660.6|8679.2|8664.2|8674.6|8659.6|7
1625796300000|2021-07-09 02:05:00|8675.1|8660.1|8675.1|8660.1|8675.1|8660.1|8675.1|8660.1|0
1625796600000|2021-07-09 02:10:00|8674.6|8659.6|8680.1|8665.1|8680.1|8665.1|8674.6|8659.6|2
1625797200000|2021-07-09 02:20:00|8680.6|8665.6|8680.6|8665.6|8680.6|8665.6|8680.1|8665.1|0
1625797500000|2021-07-09 02:25:00|8679.1|8664.1|8677.6|8662.6|8679.1|8664.1|8677.6|8662.6|0
1625797800000|2021-07-09 02:30:00|8683.1|8668.1|8680.6|8665.6|8683.1|8668.1|8679.6|8664.6|4
1625798100000|2021-07-09 02:35:00|8681.1|8666.1|8681.1|8666.1|8681.1|8666.1|8681.1|8666.1|0
1625798400000|2021-07-09 02:40:00|8680.6|8665.6|8681.1|8666.1|8681.1|8666.1|8679.6|8664.6|0
1625799000000|2021-07-09 02:50:00|8682.6|8667.6|8678.6|8663.6|8682.6|8667.6|8678.6|8663.6|29
1625799300000|2021-07-09 02:55:00|8677.6|8662.6|8671.1|8656.1|8677.6|8662.6|8671.1|8656.1|7
1625799600000|2021-07-09 03:00:00|8670.1|8655.1|8665.1|8650.1|8670.1|8655.1|8664.6|8649.6|27
1625799900000|2021-07-09 03:05:00|8671.6|8656.6|8677.6|8662.6|8677.6|8662.6|8671.6|8656.6|15
1625800200000|2021-07-09 03:10:00|8678.6|8663.6|8681.1|8666.1|8681.1|8666.1|8678.6|8663.6|12
1625800500000|2021-07-09 03:15:00|8678.6|8663.6|8673.1|8658.1|8680.6|8665.6|8671.6|8656.6|26
1625800800000|2021-07-09 03:20:00|8673.6|8658.6|8671.1|8656.1|8674.6|8659.6|8668.1|8653.1|40
1625801100000|2021-07-09 03:25:00|8671.6|8656.6|8665.6|8650.6|8671.6|8656.6|8663.6|8648.6|16
1625801400000|2021-07-09 03:30:00|8666.6|8651.6|8665.6|8650.6|8666.6|8651.6|8665.6|8650.6|10
1625801700000|2021-07-09 03:35:00|8665.1|8650.1|8665.6|8650.6|8665.6|8650.6|8665.1|8650.1|4
1625802000000|2021-07-09 03:40:00|8664.6|8649.6|8664.6|8649.6|8664.6|8649.6|8664.6|8649.6|1
1625802300000|2021-07-09 03:45:00|8664.1|8649.1|8664.6|8649.6|8664.6|8649.6|8664.1|8649.1|3
1625802900000|2021-07-09 03:55:00|||||||||1
1625803200000|2021-07-09 04:00:00|||||||||3
1625804700000|2021-07-09 04:25:00|8666.6|8651.6|8666.1|8651.1|8666.6|8651.6|8666.1|8651.1|1
1625805000000|2021-07-09 04:30:00|8664.6|8649.6|8666.6|8651.6|8666.6|8651.6|8664.6|8649.6|10
1625805600000|2021-07-09 04:40:00|8666.1|8651.1|8668.1|8653.1|8668.1|8653.1|8664.6|8649.6|7
1625806200000|2021-07-09 04:50:00|8667.1|8652.1|8667.1|8652.1|8667.1|8652.1|8667.1|8652.1|1
1625808000000|2021-07-09 05:20:00|8669.6|8654.6|8670.1|8655.1|8670.1|8655.1|8669.6|8654.6|3
1625808300000|2021-07-09 05:25:00|||||||||2
1625808600000|2021-07-09 05:30:00|8670.6|8655.6|8678.1|8663.1|8681.6|8666.6|8670.1|8655.1|23
1625808900000|2021-07-09 05:35:00|8676.1|8661.1|8674.1|8659.1|8679.6|8664.6|8674.1|8659.1|7
1625809200000|2021-07-09 05:40:00|8675.1|8660.1|8673.6|8658.6|8675.6|8660.6|8672.6|8657.6|7
1625809500000|2021-07-09 05:45:00|8672.6|8657.6|8679.1|8664.1|8686.6|8671.6|8672.6|8657.6|75
1625809800000|2021-07-09 05:50:00|8679.6|8664.6|8680.1|8665.1|8680.6|8665.6|8679.1|8664.1|10
1625810100000|2021-07-09 05:55:00|8679.6|8664.6|8682.1|8667.1|8683.1|8668.1|8679.6|8664.6|8
1625810400000|2021-07-09 06:00:00|8681.1|8666.1|8680.1|8665.1|8681.6|8666.6|8677.1|8662.1|11
1625810700000|2021-07-09 06:05:00|8680.6|8665.6|8680.1|8665.1|8681.6|8666.6|8677.6|8662.6|16
1625811000000|2021-07-09 06:10:00|8680.6|8665.6|8678.6|8663.6|8681.6|8666.6|8678.6|8663.6|12
1625811300000|2021-07-09 06:15:00|8679.1|8664.1|8679.6|8664.6|8680.1|8665.1|8679.1|8664.1|3
1625811600000|2021-07-09 06:20:00|8680.1|8665.1|8683.6|8668.6|8683.6|8668.6|8679.1|8664.1|4
1625811900000|2021-07-09 06:25:00|8681.6|8666.6|8684.6|8669.6|8685.6|8670.6|8681.1|8666.1|17
1625812200000|2021-07-09 06:30:00|8685.1|8670.1|8695.6|8680.6|8695.6|8680.6|8684.6|8669.6|16
1625812500000|2021-07-09 06:35:00|8698.1|8683.1|8692.6|8677.6|8699.1|8684.1|8692.6|8677.6|31
1625812800000|2021-07-09 06:40:00|8693.1|8678.1|8694.1|8679.1|8694.1|8679.1|8691.1|8676.1|3
1625813100000|2021-07-09 06:45:00|8693.6|8678.6|8695.1|8680.1|8698.6|8683.6|8693.6|8678.6|6
1625813400000|2021-07-09 06:50:00|8696.1|8681.1|8693.6|8678.6|8697.6|8682.6|8693.6|8678.6|1
1625813700000|2021-07-09 06:55:00|8694.6|8679.6|8696.1|8681.1|8696.6|8681.6|8693.6|8678.6|5
1625814000000|2021-07-09 07:00:00|8695.6|8680.6|8695.1|8680.1|8696.1|8681.1|8693.6|8678.6|7
1625814300000|2021-07-09 07:05:00|8695.6|8680.6|8699.6|8684.6|8702.6|8687.6|8695.1|8680.1|39
1625814600000|2021-07-09 07:10:00|8699.1|8684.1|8700.6|8685.6|8700.6|8685.6|8695.6|8680.6|14
1625814900000|2021-07-09 07:15:00|8699.6|8684.6|8699.1|8684.1|8701.1|8686.1|8699.1|8684.1|1
1625815200000|2021-07-09 07:20:00|8697.6|8682.6|8702.6|8687.6|8702.6|8687.6|8697.1|8682.1|50
1625815500000|2021-07-09 07:25:00|8703.1|8688.1|8699.1|8684.1|8703.1|8688.1|8698.1|8683.1|31
1625815800000|2021-07-09 07:30:00|8698.6|8683.6|8689.1|8674.1|8698.6|8683.6|8688.6|8673.6|10
1625816100000|2021-07-09 07:35:00|8688.6|8673.6|8690.1|8675.1|8695.1|8680.1|8688.1|8673.1|6
1625816400000|2021-07-09 07:40:00|8690.6|8675.6|8690.1|8675.1|8696.6|8681.6|8689.6|8674.6|10
1625816700000|2021-07-09 07:45:00|8690.6|8675.6|8692.1|8677.1|8692.6|8677.6|8690.1|8675.1|0
1625817000000|2021-07-09 07:50:00|8692.6|8677.6|8693.1|8678.1|8693.1|8678.1|8688.1|8673.1|6
1625817300000|2021-07-09 07:55:00|8693.6|8678.6|8694.6|8679.6|8694.6|8679.6|8693.6|8678.6|27
1625817600000|2021-07-09 08:00:00|8698.1|8683.1|8700.6|8685.6|8702.6|8687.6|8698.1|8683.1|26
1625817900000|2021-07-09 08:05:00|8696.1|8681.1|8695.6|8680.6|8697.1|8682.1|8695.6|8680.6|6
1625818200000|2021-07-09 08:10:00|||||||||5
1625818500000|2021-07-09 08:15:00|8695.7|8680.7|8695.1|8680.1|8699.1|8684.1|8695.1|8680.1|41
1625818800000|2021-07-09 08:20:00|8696.1|8681.1|8696.1|8681.1|8698.1|8683.1|8696.1|8681.1|10
1625819100000|2021-07-09 08:25:00|8695.6|8680.6|8696.1|8681.1|8698.1|8683.1|8695.6|8680.6|28
1625819400000|2021-07-09 08:30:00|8695.6|8680.6|8704.6|8689.6|8705.1|8690.1|8695.6|8680.6|29
1625819700000|2021-07-09 08:35:00|8704.1|8689.1|8703.6|8688.6|8706.6|8691.6|8698.6|8683.6|20
1625820000000|2021-07-09 08:40:00|8704.1|8689.1|8703.1|8688.1|8706.1|8691.1|8702.6|8687.6|32
1625820300000|2021-07-09 08:45:00|8705.6|8690.6|8705.6|8690.6|8706.1|8691.1|8695.1|8680.1|20
1625820600000|2021-07-09 08:50:00|8706.6|8691.6|8706.6|8691.6|8706.6|8691.6|8706.6|8691.6|28
1625820900000|2021-07-09 08:55:00|8703.1|8688.1|8695.1|8680.1|8703.1|8688.1|8695.1|8680.1|6
1625821200000|2021-07-09 09:00:00|8695.6|8680.6|8704.1|8689.1|8704.1|8689.1|8694.6|8679.6|8
1625821500000|2021-07-09 09:05:00|8704.6|8689.6|8699.6|8684.6|8705.1|8690.1|8699.6|8684.6|0
1625821800000|2021-07-09 09:10:00|8700.6|8685.6|8699.6|8684.6|8704.1|8689.1|8691.1|8676.1|30
1625822100000|2021-07-09 09:15:00|8700.1|8685.1|8696.6|8681.6|8701.6|8686.6|8696.6|8681.6|3
1625822400000|2021-07-09 09:20:00|8697.1|8682.1|8700.6|8685.6|8703.6|8688.6|8697.1|8682.1|2
1625822700000|2021-07-09 09:25:00|8701.6|8686.6|8700.1|8685.1|8703.1|8688.1|8700.1|8685.1|2
1625823000000|2021-07-09 09:30:00|8699.1|8684.1|8701.1|8686.1|8703.6|8688.6|8698.6|8683.6|1
1625823300000|2021-07-09 09:35:00|8704.1|8689.1|8709.1|8694.1|8709.1|8694.1|8701.6|8686.6|42
1625823600000|2021-07-09 09:40:00|8709.6|8694.6|8740.1|8725.1|8740.1|8725.1|8708.6|8693.6|77
1625823900000|2021-07-09 09:45:00|8740.6|8725.6|8758.6|8743.6|8759.6|8744.6|8738.1|8723.1|139
1625824200000|2021-07-09 09:50:00|8755.1|8740.1|8743.1|8728.1|8755.1|8740.1|8743.1|8728.1|21
1625824500000|2021-07-09 09:55:00|8746.1|8721.1|8738.6|8723.6|8746.6|8731.1|8733.6|8718.6|22
1625824800000|2021-07-09 10:00:00|8738.1|8723.1|8760.1|8745.1|8760.1|8745.1|8738.1|8723.1|22
1625825100000|2021-07-09 10:05:00|8759.6|8744.6|8743.5|8728.5|8759.6|8744.6|8742.5|8727.5|42
1625825400000|2021-07-09 10:10:00|8742.5|8727.5|8730.1|8715.1|8742.5|8727.5|8730.1|8715.1|3
1625825700000|2021-07-09 10:15:00|8730|8715|8748.5|8733.5|8749|8734|8727|8712|17
1625826000000|2021-07-09 10:20:00|8749|8734|8745|8730|8757.5|8742.5|8744.5|8725|14
1625826300000|2021-07-09 10:25:00|8744.5|8729.5|8739|8724|8744.5|8729.5|8738.5|8723.5|0
1625826600000|2021-07-09 10:30:00|8738.5|8723.5|8735.5|8720.5|8739|8724|8735.5|8720.5|2
1625826900000|2021-07-09 10:35:00|8734.5|8719.5|8731|8716|8739.5|8724.5|8731|8716|18
1625827200000|2021-07-09 10:40:00|8731.5|8716.5|8757|8742|8759.5|8744.5|8730.5|8715.5|104
1625827500000|2021-07-09 10:45:00|8756.5|8741.5|8750|8735|8756.5|8741.5|8750|8735|9
1625827800000|2021-07-09 10:50:00|8742|8727|8739|8724|8742|8727|8739|8724|3
1625828100000|2021-07-09 10:55:00|8738.5|8723.5|8739|8724|8740.5|8725.5|8737.5|8722.5|10
1625828400000|2021-07-09 11:00:00|8743.5|8728.5|8751|8736|8752.5|8737.5|8743.5|8728.5|20
1625828700000|2021-07-09 11:05:00|8749.6|8734.6|8735.1|8720.1|8749.6|8734.6|8733|8718|17
1625829000000|2021-07-09 11:10:00|8734.6|8719.6|8737|8722|8742|8725.5|8729.6|8714.6|14
1625829300000|2021-07-09 11:15:00|8736.5|8721.5|8729|8714|8736.5|8721.5|8729|8711|7
1625829600000|2021-07-09 11:20:00|8726.5|8711.5|8742|8727|8744.5|8729.5|8726.5|8711.5|28
1625829900000|2021-07-09 11:25:00|8741.5|8726.5|8747.5|8732.5|8749|8734|8741.5|8726.5|9
1625830200000|2021-07-09 11:30:00|8748|8733|8752.5|8737.5|8752.5|8737.5|8746.5|8731.5|10
1625830500000|2021-07-09 11:35:00|8749.1|8734.1|8746.5|8731.5|8750|8735|8746.5|8731.5|3
1625830800000|2021-07-09 11:40:00|8747|8732|8747.5|8732.5|8747.5|8732.5|8746.5|8731.5|0
1625831100000|2021-07-09 11:45:00|8745.5|8730.5|8741|8726|8745.5|8730.5|8737|8722|6
1625831400000|2021-07-09 11:50:00|8737.6|8722.6|8742|8727|8743|8728|8737.6|8722.6|5
1625831700000|2021-07-09 11:55:00|8743.5|8728.5|8733.5|8718.5|8744.5|8729.5|8729.5|8714.5|68
1625832000000|2021-07-09 12:00:00|8726.2|8711.2|8743|8728|8743.5|8728.5|8721.1|8706.1|80
1625832300000|2021-07-09 12:05:00|8743.5|8728.5|8743.5|8728.5|8745.5|8730.5|8739.1|8724.1|36
1625832600000|2021-07-09 12:10:00|8743.6|8728.6|8742.5|8727.5|8745|8730|8741|8726|50
1625832900000|2021-07-09 12:15:00|8744|8729|8744.5|8729.5|8747.5|8732.5|8738.6|8723.6|99
1625833200000|2021-07-09 12:20:00|8744.6|8729.6|8747|8732|8747.5|8732.5|8741.6|8726.6|50
1625833500000|2021-07-09 12:25:00|8748|8733|8746.5|8731.5|8752|8737|8746.5|8731.5|81
1625833800000|2021-07-09 12:30:00|8746|8731|8731|8716|8746.5|8731.5|8729.1|8714.1|50
1625834100000|2021-07-09 12:35:00|8735|8720|8744.5|8729.5|8746|8731|8729.5|8714.5|59
1625834400000|2021-07-09 12:40:00|8743.5|8728.5|8751|8736|8752.5|8737.5|8742|8727|89
1625834700000|2021-07-09 12:45:00|8750|8735|8759|8744|8759.5|8744.5|8749.5|8734.5|107
1625835000000|2021-07-09 12:50:00|8758|8743|8755|8740|8758.5|8743.5|8753.5|8738.5|18
1625835300000|2021-07-09 12:55:00|8754.5|8739.5|8754|8739|8756|8741|8746|8731|32
1625835600000|2021-07-09 13:00:00|8753.5|8738.5|8758.5|8743.5|8758.5|8743.5|8744.5|8729.5|62
1625835900000|2021-07-09 13:05:00|8758|8743|8753.5|8738.5|8759.5|8744.5|8748|8733|174
1625836200000|2021-07-09 13:10:00|8753|8738|8743|8728|8754|8739|8740|8725|36
1625836500000|2021-07-09 13:15:00|8743.5|8728.5|8744.5|8729.5|8748|8733|8740|8725|36
1625836800000|2021-07-09 13:20:00|8745.5|8730.5|8748|8733|8750.5|8735.5|8744.5|8729.5|21
1625837100000|2021-07-09 13:25:00|8748.5|8733.5|8753|8738|8753|8738|8743|8728|53
1625837400000|2021-07-09 13:30:00|8753.5|8738.5|8759.5|8744.5|8759.5|8744.5|8747.5|8732.5|156
1625837700000|2021-07-09 13:35:00|8758.5|8743.5|8753|8738|8759.5|8744.5|8747|8732|97
1625838000000|2021-07-09 13:40:00|8753.5|8738.5|8773|8758|8775.5|8760.5|8751|8736|160
1625838300000|2021-07-09 13:45:00|8774.4|8759.4|8783.4|8768.4|8786|8771|8774.4|8759.4|176
1625838600000|2021-07-09 13:50:00|8784.4|8769.4|8786|8771|8786.5|8771.5|8779.9|8764.9|151
1625838900000|2021-07-09 13:55:00|8786.4|8771.4|8785.5|8770.5|8794.9|8779.9|8782.5|8767.5|150
1625839200000|2021-07-09 14:00:00|8784.5|8769.5|8791|8776|8791|8776|8778.5|8763.5|133
1625839500000|2021-07-09 14:05:00|8790|8775|8792.9|8777.9|8792.9|8777.9|8784.5|8769.5|83
1625839800000|2021-07-09 14:10:00|8793.9|8778.9|8789.9|8774.9|8793.9|8778.9|8785.9|8770.9|74
1625840100000|2021-07-09 14:15:00|8790|8775|8779|8764|8791|8776|8776.5|8761.5|71
1625840400000|2021-07-09 14:20:00|8779.5|8764.5|8779.5|8764.5|8788|8773|8779|8764|52
1625840700000|2021-07-09 14:25:00|8780|8765|8785|8770|8785|8770|8773.5|8758.5|84
1625841000000|2021-07-09 14:30:00|8786|8771|8771|8756|8790.4|8775.4|8770|8755|74
1625841300000|2021-07-09 14:35:00|8770.5|8755.5|8776.4|8761.4|8776.4|8761.4|8765.5|8750.5|105
1625841600000|2021-07-09 14:40:00|8775.9|8760.9|8766.4|8751.4|8775.9|8760.9|8759.5|8744.5|64
1625841900000|2021-07-09 14:45:00|8764.9|8749.9|8758|8743|8771.9|8756.9|8758|8743|60
1625842200000|2021-07-09 14:50:00|8758.5|8743.5|8755.5|8740.5|8758.5|8743.5|8755|8740|73
1625842500000|2021-07-09 14:55:00|8753.5|8738.5|8764|8749|8769.5|8754.5|8753.5|8738.5|185
1625842800000|2021-07-09 15:00:00|8762|8747|8761|8746|8765|8750|8758.5|8743.5|31
1625843100000|2021-07-09 15:05:00|8759.5|8744.5|8761|8746|8762.5|8747.5|8755.5|8740.5|54
1625843400000|2021-07-09 15:10:00|8760|8745|8773|8758|8773|8758|8756|8741|39
1625843700000|2021-07-09 15:15:00|8772.5|8757.5|8768.5|8753.5|8777|8762|8768.5|8753.5|55
1625844000000|2021-07-09 15:20:00|8769.5|8754.5|8759.5|8744.5|8774.5|8759.5|8759|8744|58
1625844300000|2021-07-09 15:25:00|8760.5|8745.5|8762|8747|8767.5|8752.5|8760.5|8745.5|38
1625844600000|2021-07-09 15:30:00|8761.5|8746.5|8757.5|8742.5|8764|8749|8756.5|8741.5|71
1625844900000|2021-07-09 15:35:00|8758.5|8743.5|8760|8745|8762.5|8747.5|8758|8743|33
1625845200000|2021-07-09 15:40:00|8759.5|8744.5|8764|8749|8764.5|8749.5|8759.5|8744.5|32
1625845500000|2021-07-09 15:45:00|8763.5|8748.5|8764.9|8749.9|8768.4|8753.4|8763|8748|45
1625845800000|2021-07-09 15:50:00|8762.9|8747.9|8760.4|8745.4|8764.5|8749.5|8759.4|8744.4|62
1625846100000|2021-07-09 15:55:00|8760|8745|8762.9|8747.9|8765.5|8750.5|8759.5|8744.5|32
1625846400000|2021-07-09 16:00:00|8763.4|8748.4|8758.4|8743.4|8763.4|8748.4|8756.5|8741.5|26
1625846700000|2021-07-09 16:05:00|8758.9|8743.9|8745.5|8730.5|8758.9|8743.9|8744.5|8729.5|48
1625847000000|2021-07-09 16:10:00|8745|8730|8743|8728|8747.5|8732.5|8733.5|8718.5|91
1625847300000|2021-07-09 16:15:00|8745.5|8730.5|8748|8733|8754.5|8739.5|8745.5|8730.5|39
1625847600000|2021-07-09 16:20:00|8746|8731|8749.5|8734.5|8753|8738|8741|8726|47
1625847900000|2021-07-09 16:25:00|8749|8734|8761|8746|8762|8747|8748|8733|33
1625848200000|2021-07-09 16:30:00|8760.5|8745.5|8762.9|8747.9|8763|8748|8758|8743|26
1625848500000|2021-07-09 16:35:00|8762.4|8747.4|8758.4|8743.4|8763.4|8748.4|8754.9|8739.9|31
1625848800000|2021-07-09 16:40:00|8759.9|8744.9|8769|8754|8769.4|8754.4|8758.4|8743.4|26
1625849100000|2021-07-09 16:45:00|8767.9|8752.9|8769.9|8754.9|8773.4|8758.4|8765.4|8750.4|37
1625849400000|2021-07-09 16:50:00|8768.9|8753.9|8772.4|8757.4|8775.9|8760.9|8768.9|8753.9|39
1625849700000|2021-07-09 16:55:00|8773.4|8758.4|8774.9|8759.9|8774.9|8759.9|8762|8747|74
1625850000000|2021-07-09 17:00:00|8775.9|8760.9|8775.9|8760.9|8775.9|8760.9|8772.5|8757.5|30
1625850300000|2021-07-09 17:05:00|8775.5|8760.5|8772|8757|8775.5|8760.5|8769.5|8754.5|40
1625850600000|2021-07-09 17:10:00|8771|8756|8773|8758|8775.5|8760.5|8771|8756|20
1625850900000|2021-07-09 17:15:00|8772|8757|8775|8760|8775.5|8760.5|8767.5|8752.5|49
1625851200000|2021-07-09 17:20:00|8775.5|8760.5|8772.5|8757.5|8779|8764|8772.5|8757.5|76
1625851500000|2021-07-09 17:25:00|8773|8758|8776|8761|8779.5|8764.5|8770|8755|25
1625851800000|2021-07-09 17:30:00|8776.5|8761.5|8769.5|8754.5|8776.5|8761.5|8768.5|8753.5|26
1625852100000|2021-07-09 17:35:00|8769|8754|8767.5|8752.5|8770.4|8755.4|8760.4|8745.4|67
1625852400000|2021-07-09 17:40:00|8769.9|8754.9|8770.5|8755.5|8774.4|8759.4|8769|8754|23
1625852700000|2021-07-09 17:45:00|8771|8756|8765|8750|8771.9|8756.9|8764|8749|32
1625853000000|2021-07-09 17:50:00|8766.5|8751.5|8769|8754|8775.4|8760.4|8762|8747|86
1625853300000|2021-07-09 17:55:00|8767|8752|8758.5|8743.5|8767|8752|8758|8743|46
1625853600000|2021-07-09 18:00:00|8762|8747|8748.5|8733.5|8763|8748|8748.5|8733.5|99
1625853900000|2021-07-09 18:05:00|8749|8734|8767.9|8752.9|8767.9|8752.9|8749|8734|125
1625854200000|2021-07-09 18:10:00|8767.4|8752.4|8775.4|8760.4|8781.4|8766.4|8759.9|8744.9|939
1625854500000|2021-07-09 18:15:00|8775.9|8760.9|8765.4|8750.4|8778.4|8763.4|8762.4|8747.4|291
1626051600000|2021-07-12 01:00:00|8779.4|8764.4|8773.9|8758.9|8779.4|8764.4|8762.9|8740.6|49
1626051900000|2021-07-12 01:05:00|8772|8757|8759.9|8744.9|8772|8757|8758.9|8743.9|23
1626052200000|2021-07-12 01:10:00|8759.4|8744.4|8763.9|8748.9|8769.9|8751.5|8759.4|8744.4|17
1626052500000|2021-07-12 01:15:00|8764.4|8749.4|8764.9|8749.9|8770.9|8755.9|8763|8748|14
1626052800000|2021-07-12 01:20:00|8765.4|8750.4|8768.9|8753.9|8768.9|8753.9|8762.9|8747.9|1
1626053100000|2021-07-12 01:25:00|8769.8|8754.8|8765|8750|8770.3|8755.3|8765|8750|18
1626053400000|2021-07-12 01:30:00|8764|8749|8753.9|8738.9|8764|8749|8752.9|8737.9|41
1626053700000|2021-07-12 01:35:00|8757.9|8742.9|8751.9|8736.9|8757.9|8742.9|8749.6|8734.6|10
1626054000000|2021-07-12 01:40:00|8759.4|8744.4|8763.4|8748.4|8765.3|8750.3|8757.5|8742.5|44
1626054300000|2021-07-12 01:45:00|8762.9|8747.9|8760.9|8745.9|8762.9|8747.9|8760.9|8745.9|7
1626054600000|2021-07-12 01:50:00|8760.4|8745.4|8753.9|8738.9|8760.4|8745.4|8753.4|8738.4|8
1626054900000|2021-07-12 01:55:00|8753.4|8738.4|8753.4|8738.4|8753.4|8738.4|8753.4|8738.4|1
1626055200000|2021-07-12 02:00:00|8752|8737|8749.4|8734.4|8752|8737|8749.4|8734.4|6
1626055500000|2021-07-12 02:05:00|8749.9|8734.9|8749.9|8734.9|8749.9|8734.9|8749.9|8734.9|0
1626055800000|2021-07-12 02:10:00|8750.9|8735.9|8759.9|8744.9|8760.4|8745.4|8750.9|8735.9|12
1626056100000|2021-07-12 02:15:00|8758.9|8743.9|8759.4|8744.4|8761.3|8746.3|8758.9|8743.9|0
1626056400000|2021-07-12 02:20:00|8760.4|8745.4|8761.4|8746.4|8761.8|8746.8|8758.9|8743.9|0
1626056700000|2021-07-12 02:25:00|8759.9|8744.9|8759.9|8744.9|8759.9|8744.9|8759.9|8744.9|1
1626057600000|2021-07-12 02:40:00|8760.4|8745.4|8760.4|8745.4|8760.9|8745.9|8760.4|8745.4|0
1626057900000|2021-07-12 02:45:00|8761.4|8746.4|8761.9|8746.9|8761.9|8746.9|8761.4|8746.4|11
1626058200000|2021-07-12 02:50:00|8761.4|8746.4|8762.9|8747.9|8762.9|8747.9|8760.9|8745.9|0
1626058500000|2021-07-12 02:55:00|8762.4|8747.4|8762.4|8747.4|8762.9|8747.9|8762.4|8747.4|0
1626058800000|2021-07-12 03:00:00|8762.9|8747.9|8762.9|8747.9|8762.9|8747.9|8762.4|8747.4|0
1626059100000|2021-07-12 03:05:00|8762.4|8747.4|8763.3|8748.3|8763.8|8748.8|8762.4|8747.4|6
1626059400000|2021-07-12 03:10:00|8763.8|8748.8|8763.3|8748.3|8763.8|8748.8|8762.4|8747.4|1
1626059700000|2021-07-12 03:15:00|8760.9|8745.9|8758.4|8743.4|8760.9|8745.9|8758.4|8743.4|10
1626060000000|2021-07-12 03:20:00|8763.3|8748.3|8761.4|8746.4|8763.3|8748.3|8760.9|8745.9|4
1626060300000|2021-07-12 03:25:00|8761.9|8746.9|8760.9|8745.9|8762.9|8747.9|8760.9|8745.9|7
1626060600000|2021-07-12 03:30:00|8759.9|8744.9|8759.4|8744.4|8760.4|8745.4|8759.4|8744.4|0
1626060900000|2021-07-12 03:35:00|8762.9|8747.9|8762.9|8747.9|8762.9|8747.9|8762.9|8747.9|1
1626061200000|2021-07-12 03:40:00|8761.4|8746.4|8761.9|8746.9|8761.9|8746.9|8761.4|8746.4|0
1626061500000|2021-07-12 03:45:00|8761.4|8746.4|8761.4|8746.4|8761.4|8746.4|8761.4|8746.4|0
1626063000000|2021-07-12 04:10:00|8761.9|8746.9|8761.9|8746.9|8761.9|8746.9|8761.9|8746.9|0
1626063300000|2021-07-12 04:15:00|8761.4|8746.4|8761.4|8746.4|8761.9|8746.9|8761.4|8746.4|0
1626064200000|2021-07-12 04:30:00|8761.3|8746.3|8758.9|8743.9|8761.3|8746.3|8758.9|8743.9|4
1626064800000|2021-07-12 04:40:00|||||||||1
1626066000000|2021-07-12 05:00:00|8764.3|8749.3|8764.8|8749.8|8764.8|8749.8|8764.3|8749.3|5
1626066300000|2021-07-12 05:05:00|||||||||2
1626067200000|2021-07-12 05:20:00|||||||||1
1626067800000|2021-07-12 05:30:00|8764.3|8749.3|8748.9|8733.9|8764.8|8749.8|8747.4|8732.4|72
1626068100000|2021-07-12 05:35:00|8745.9|8730.9|8741.9|8726.9|8745.9|8730.9|8737.9|8722.9|28
1626068400000|2021-07-12 05:40:00|8740.4|8725.4|8738.9|8723.9|8742.9|8727.9|8738.4|8723.4|58
1626068700000|2021-07-12 05:45:00|8740.4|8725.4|8741.3|8726.3|8743.8|8728.8|8739.9|8724.9|8
1626069000000|2021-07-12 05:50:00|8739.4|8724.4|8745.9|8730.9|8748.3|8733.3|8739.4|8724.4|16
1626069300000|2021-07-12 05:55:00|8746.8|8731.8|8739.4|8724.4|8753.3|8738.3|8739.4|8724.4|29
1626069600000|2021-07-12 06:00:00|8739.9|8724.9|8745.9|8730.9|8747.4|8732.4|8738.9|8723.9|13
1626069900000|2021-07-12 06:05:00|8747.8|8732.8|8749.4|8734.4|8750.8|8735.8|8746.4|8731.4|0
1626070200000|2021-07-12 06:10:00|8748.4|8733.4|8751.9|8736.9|8752.9|8737.9|8748.4|8733.4|1
1626070500000|2021-07-12 06:15:00|8752.9|8737.9|8755.4|8740.4|8756.8|8741.8|8750.4|8735.4|0
1626070800000|2021-07-12 06:20:00|8755.8|8740.8|8750.9|8735.9|8755.9|8740.9|8747.4|8732.4|4
1626071100000|2021-07-12 06:25:00|8749.9|8734.9|8744.9|8729.9|8752.4|8737.4|8741.9|8726.9|5
1626071400000|2021-07-12 06:30:00|8744.4|8729.4|8736.4|8721.4|8744.4|8729.4|8735.9|8720.9|7
1626071700000|2021-07-12 06:35:00|8736.9|8721.9|8738.9|8723.9|8745.9|8730.9|8736.9|8721.9|12
1626072000000|2021-07-12 06:40:00|8739.4|8724.4|8743.4|8728.4|8744.9|8729.9|8738.9|8723.9|1
1626072300000|2021-07-12 06:45:00|8742.9|8727.9|8737.9|8722.9|8743.9|8728.9|8735.4|8720.4|6
1626072600000|2021-07-12 06:50:00|8736.4|8721.4|8745.3|8730.3|8745.3|8730.3|8735.9|8720.9|3
1626072900000|2021-07-12 06:55:00|8743.8|8728.8|8738.4|8723.4|8745.3|8730.3|8736.8|8721.8|7
1626073200000|2021-07-12 07:00:00|8737.9|8722.9|8732.9|8717.9|8738.9|8723.9|8729.9|8714.9|41
1626073500000|2021-07-12 07:05:00|8733.8|8718.8|8733.9|8718.9|8733.9|8718.9|8732.9|8717.9|1
1626073800000|2021-07-12 07:10:00|8734.4|8719.4|8738.9|8723.9|8743.3|8728.3|8734.4|8719.4|8
1626074100000|2021-07-12 07:15:00|8738.4|8723.4|8739.9|8724.9|8741.4|8726.4|8738.4|8723.4|0
1626074400000|2021-07-12 07:20:00|8739.4|8724.4|8740.9|8725.9|8741.8|8726.8|8738.9|8723.9|0
1626074700000|2021-07-12 07:25:00|8741.8|8726.8|8744.8|8729.8|8745.8|8730.8|8738.4|8723.4|8
1626075000000|2021-07-12 07:30:00|8744.3|8729.3|8742.3|8727.3|8745.3|8730.3|8739.3|8724.3|3
1626075300000|2021-07-12 07:35:00|8740.8|8725.8|8734.3|8719.3|8743.3|8728.3|8732.8|8717.8|3
1626075600000|2021-07-12 07:40:00|8733.4|8718.4|8738.9|8723.9|8743.8|8728.8|8732.9|8717.9|4
1626075900000|2021-07-12 07:45:00|8738.4|8723.4|8740.4|8725.4|8742.3|8727.3|8732.4|8717.4|29
1626076200000|2021-07-12 07:50:00|8738.4|8723.4|8734.4|8719.4|8740.3|8725.3|8730.4|8715.4|13
1626076500000|2021-07-12 07:55:00|8733.9|8718.9|8736.9|8721.9|8737.4|8722.4|8733.9|8718.9|1
1626076800000|2021-07-12 08:00:00|8736.4|8721.4|8742.9|8727.9|8742.9|8727.9|8733.9|8718.9|16
1626077100000|2021-07-12 08:05:00|8741.9|8726.9|8742.9|8727.9|8742.9|8727.9|8738.9|8723.9|10
1626077400000|2021-07-12 08:10:00|8742.4|8727.4|8743.4|8728.4|8747.4|8732.4|8742.4|8727.4|4
1626077700000|2021-07-12 08:15:00|8742.9|8727.9|8744.9|8729.9|8751.9|8736.9|8741.4|8726.4|11
1626078000000|2021-07-12 08:20:00|8747.4|8732.4|8750.9|8735.9|8754.9|8739.9|8747.4|8732.4|4
1626078300000|2021-07-12 08:25:00|8750.4|8735.4|8747.9|8732.9|8750.9|8735.9|8746.9|8731.9|2
1626078600000|2021-07-12 08:30:00|8748.4|8733.4|8745.9|8730.9|8750.4|8735.4|8743.9|8728.9|3
1626078900000|2021-07-12 08:35:00|8746.9|8731.9|8752.4|8737.4|8754.4|8739.4|8746.9|8731.9|3
1626079200000|2021-07-12 08:40:00|8752.9|8737.9|8747.9|8732.9|8753.4|8738.4|8747.9|8732.9|1
1626079500000|2021-07-12 08:45:00|8749.4|8734.4|8758.9|8743.9|8759.9|8744.9|8748.4|8733.4|2
1626079800000|2021-07-12 08:50:00|8759.8|8744.8|8753.4|8738.4|8759.9|8744.9|8751.4|8736.4|7
1626080100000|2021-07-12 08:55:00|8752.9|8737.9|8756.4|8741.4|8758.4|8743.4|8751.9|8736.9|4
1626080400000|2021-07-12 09:00:00|8750.9|8735.9|8764.3|8749.3|8764.3|8749.3|8747.9|8732.9|25
1626080700000|2021-07-12 09:05:00|8764.8|8749.8|8765.8|8750.8|8765.8|8750.8|8762.9|8747.9|8
1626081000000|2021-07-12 09:10:00|8766.3|8751.3|8764.4|8749.4|8766.3|8751.3|8763.9|8748.9|2
1626081300000|2021-07-12 09:15:00|8763.9|8748.9|8762.9|8747.9|8764.3|8749.3|8760.8|8745.8|40
1626081600000|2021-07-12 09:20:00|8762.4|8747.4|8762.4|8747.4|8762.9|8747.9|8756.9|8741.9|8
1626081900000|2021-07-12 09:25:00|8761.9|8746.9|8757.9|8742.9|8761.9|8746.9|8757.9|8742.9|2
1626082200000|2021-07-12 09:30:00|8758.4|8743.4|8763.9|8748.9|8764.4|8749.4|8757.9|8742.9|4
1626082500000|2021-07-12 09:35:00|8763.4|8748.4|8762.4|8747.4|8763.4|8748.4|8761.9|8746.9|0
1626082800000|2021-07-12 09:40:00|8761.9|8746.9|8759.9|8744.9|8761.9|8746.9|8759.4|8744.4|1
1626083100000|2021-07-12 09:45:00|8759.4|8744.4|8760.9|8745.9|8762.3|8747.3|8755.4|8740.4|2
1626083400000|2021-07-12 09:50:00|8757.4|8742.4|8753.8|8738.8|8757.4|8742.4|8752.4|8737.4|3
1626083700000|2021-07-12 09:55:00|8754.8|8739.8|8758.4|8743.4|8759.4|8744.4|8754.8|8739.8|1
1626084000000|2021-07-12 10:00:00|8759.4|8744.4|8759.9|8744.9|8759.9|8744.9|8758.9|8743.9|0
1626084300000|2021-07-12 10:05:00|8760.4|8745.4|8753.4|8738.4|8760.4|8745.4|8753.4|8738.4|1
1626084600000|2021-07-12 10:10:00|8753.9|8738.9|8751.4|8736.4|8753.9|8738.9|8743.9|8728.9|12
1626084900000|2021-07-12 10:15:00|8749|8734|8747.9|8732.9|8750.4|8735.4|8741.9|8726.9|12
1626085200000|2021-07-12 10:20:00|8747|8732|8739.9|8724.9|8747|8732|8739.9|8724.9|3
1626085500000|2021-07-12 10:25:00|8739.4|8724.4|8738.5|8723.5|8742.4|8727.4|8737|8722|4
1626085800000|2021-07-12 10:30:00|8738.4|8723.4|8744.4|8729.4|8746.4|8731.4|8736.5|8721.5|9
1626086100000|2021-07-12 10:35:00|8744.9|8729.9|8748.9|8733.9|8749.9|8734.9|8744.9|8729.9|4
1626086400000|2021-07-12 10:40:00|8748.4|8733.4|8748.4|8733.4|8748.4|8733.4|8746.5|8731.5|4
1626086700000|2021-07-12 10:45:00|8747.9|8732.9|8746.4|8731.4|8747.9|8732.9|8744.4|8729.4|4
1626087000000|2021-07-12 10:50:00|8745.5|8730.5|8753.4|8738.4|8753.4|8738.4|8741.4|8726.4|10
1626087300000|2021-07-12 10:55:00|8753.9|8738.9|8754.4|8739.4|8754.9|8739.9|8751|8736|2
1626087600000|2021-07-12 11:00:00|8753.4|8738.4|8749.5|8734.5|8755.4|8740.4|8747.4|8732.4|13
1626087900000|2021-07-12 11:05:00|8750.4|8735.4|8751.4|8736.4|8753.4|8738.4|8748.5|8733.5|4
1626088200000|2021-07-12 11:10:00|8750.4|8735.4|8748.4|8733.4|8754.4|8739.4|8748.4|8733.4|3
1626088500000|2021-07-12 11:15:00|8750.4|8735.4|8754.5|8739.5|8756.9|8741.9|8750.4|8735.4|6
1626088800000|2021-07-12 11:20:00|8753.5|8738.5|8755|8740|8755|8740|8748.5|8733.5|13
1626089100000|2021-07-12 11:25:00|8753.5|8738.5|8759.4|8744.4|8760.9|8745.9|8753.5|8738.5|4
1626089400000|2021-07-12 11:30:00|8759.9|8744.9|8756.5|8741.5|8764.5|8749.5|8755.5|8740.5|14
1626089700000|2021-07-12 11:35:00|8755.5|8740.5|8754|8739|8760.9|8745.9|8754|8739|9
1626090000000|2021-07-12 11:40:00|8757|8742|8756.5|8741.5|8758|8743|8756.5|8741.5|16
1626090300000|2021-07-12 11:45:00|8757|8742|8755.5|8740.5|8757|8742|8754|8739|3
1626090600000|2021-07-12 11:50:00|8756|8741|8753.5|8738.5|8756|8741|8752|8737|5
1626090900000|2021-07-12 11:55:00|8753|8738|8749.5|8734.5|8753|8738|8745|8730|25
1626091200000|2021-07-12 12:00:00|8748.1|8733.1|8735.1|8720.1|8753.5|8738.5|8735.1|8720.1|62
1626091500000|2021-07-12 12:05:00|8734.6|8719.6|8735.5|8720.5|8737|8722|8724.6|8709.6|126
1626091800000|2021-07-12 12:10:00|8736|8721|8741.1|8726.1|8747.5|8732.5|8736|8721|26
1626092100000|2021-07-12 12:15:00|8741|8726|8734.6|8719.6|8744|8729|8732.6|8717.6|46
1626092400000|2021-07-12 12:20:00|8735|8720|8745.5|8730.5|8745.5|8730.5|8734|8719|49
1626092700000|2021-07-12 12:25:00|8744|8729|8741.5|8726.5|8746|8731|8733|8718|72
1626093000000|2021-07-12 12:30:00|8742.5|8727.5|8748|8733|8751|8736|8739|8724|42
1626093300000|2021-07-12 12:35:00|8747.5|8732.5|8748.5|8733.5|8756|8741|8742.6|8727.6|52
1626093600000|2021-07-12 12:40:00|8749|8734|8737.5|8722.5|8749|8734|8737.5|8722.5|34
1626093900000|2021-07-12 12:45:00|8736.5|8721.5|8742|8727|8750|8735|8735.5|8720.5|29
1626094200000|2021-07-12 12:50:00|8742.5|8727.5|8731.5|8716.5|8742.5|8727.5|8731|8716|17
1626094500000|2021-07-12 12:55:00|8730.5|8715.5|8742.6|8727.6|8742.6|8727.6|8724|8709|63
1626094800000|2021-07-12 13:00:00|8745.1|8730.1|8748.6|8733.6|8748.6|8733.6|8743.6|8728.6|13
1626095100000|2021-07-12 13:05:00|8750.1|8735.1|8749.1|8734.1|8752.5|8737.5|8733.1|8718.1|122
1626095400000|2021-07-12 13:10:00|8749.6|8734.6|8754.1|8739.1|8756.1|8741.1|8740.1|8725.1|24
1626095700000|2021-07-12 13:15:00|8754.2|8739.2|8762.5|8747.5|8763|8748|8747.6|8732.6|142
1626096000000|2021-07-12 13:20:00|8762.6|8747.6|8768|8753|8768.5|8753.5|8756.6|8741.6|67
1626096300000|2021-07-12 13:25:00|8767.5|8752.5|8765.5|8750.5|8770.5|8755.5|8765|8750|46
1626096600000|2021-07-12 13:30:00|8766|8751|8780.4|8765.4|8780.4|8765.4|8765.5|8750.5|250
1626096900000|2021-07-12 13:35:00|8780.9|8765.9|8779.5|8764.5|8780.9|8765.9|8773.9|8758.9|255
1626097200000|2021-07-12 13:40:00|8780|8765|8780.4|8765.4|8781|8766|8773|8758|117
1626097500000|2021-07-12 13:45:00|8779.4|8764.4|8778.6|8763.6|8781|8766|8773|8758|169
1626097800000|2021-07-12 13:50:00|8779|8764|8782.5|8767.5|8783.9|8768.9|8777.5|8762.5|100
1626098100000|2021-07-12 13:55:00|8783.9|8768.9|8785.5|8770.5|8788.5|8773.5|8783.9|8768.9|106
1626098400000|2021-07-12 14:00:00|8784|8769|8788.4|8773.4|8789|8774|8782.5|8767.5|198
1626098700000|2021-07-12 14:05:00|8788|8773|8787.5|8772.5|8800.9|8785.9|8785.4|8770.4|239
1626099000000|2021-07-12 14:10:00|8787.4|8772.4|8791.5|8776.5|8793|8778|8783.4|8768.4|81
1626099300000|2021-07-12 14:15:00|8791.4|8776.4|8799.8|8784.8|8799.9|8784.9|8788|8773|184
1626099600000|2021-07-12 14:20:00|8799.4|8784.4|8800.5|8785.5|8805.9|8790.9|8798.4|8783.4|171
1626099900000|2021-07-12 14:25:00|8799.5|8784.5|8801.5|8786.5|8805.9|8790.9|8799.5|8784.5|188
1626100200000|2021-07-12 14:30:00|8800.5|8785.5|8804|8789|8805.9|8790.9|8797.5|8782.5|174
1626100500000|2021-07-12 14:35:00|8804.5|8789.5|8803.5|8788.5|8806|8791|8797.5|8782.5|174
1626100800000|2021-07-12 14:40:00|8804|8789|8808.5|8793.5|8810.9|8795.9|8803|8788|112
1626101100000|2021-07-12 14:45:00|8809|8794|8802.5|8787.5|8811|8796|8790.5|8775.5|196
1626101400000|2021-07-12 14:50:00|8801|8786|8810|8795|8810.5|8795.5|8795|8780|199
1626101700000|2021-07-12 14:55:00|8810.5|8795.5|8812.9|8797.9|8822.9|8807.9|8808.9|8793.9|135
1626102000000|2021-07-12 15:00:00|8810|8795|8815.4|8800.4|8818.9|8803.9|8804.5|8789.5|60
1626102300000|2021-07-12 15:05:00|8815.9|8800.9|8799.9|8784.9|8815.9|8800.9|8799.9|8784.9|66
1626102600000|2021-07-12 15:10:00|8802.4|8787.4|8801.9|8786.9|8805.9|8790.9|8801.5|8786.5|45
1626102900000|2021-07-12 15:15:00|8801.4|8786.4|8799.4|8784.4|8805.4|8790.4|8799.4|8784.4|47
1626103200000|2021-07-12 15:20:00|8799.9|8784.9|8797.9|8782.9|8801.9|8786.9|8794.9|8779.9|41
1626103500000|2021-07-12 15:25:00|8795.9|8780.9|8797.4|8782.4|8797.9|8782.9|8791.4|8776.4|45
1626103800000|2021-07-12 15:30:00|8798.4|8783.4|8796.9|8781.9|8798.9|8783.9|8790.9|8775.9|67
1626104100000|2021-07-12 15:35:00|8795.4|8780.4|8775.9|8760.9|8795.4|8780.4|8774.4|8759.4|80
1626104400000|2021-07-12 15:40:00|8775.4|8760.4|8773.4|8758.4|8775.9|8760.9|8770|8755|51
1626104700000|2021-07-12 15:45:00|8772.9|8757.9|8762.9|8747.9|8777.4|8762.4|8758.4|8743.4|80
1626105000000|2021-07-12 15:50:00|8765.4|8750.4|8765.9|8750.9|8765.9|8750.9|8757.9|8742.9|74
1626105300000|2021-07-12 15:55:00|8766.4|8751.4|8773|8758|8775.4|8760.4|8766.4|8751.4|89
1626105600000|2021-07-12 16:00:00|8772.5|8757.5|8783.9|8768.9|8786.9|8771.9|8756.5|8741.5|337
1626105900000|2021-07-12 16:05:00|8779.9|8764.9|8764.9|8749.9|8781.4|8766.4|8762.4|8747.4|152
1626106200000|2021-07-12 16:10:00|8766.9|8751.9|8782.9|8767.9|8782.9|8767.9|8766.4|8751.4|81
1626106500000|2021-07-12 16:15:00|8784.4|8769.4|8784.4|8769.4|8792.4|8777.4|8780.9|8765.9|62
1626106800000|2021-07-12 16:20:00|8785.3|8770.3|8787.4|8772.4|8787.9|8772.9|8779.4|8764.4|50
1626107100000|2021-07-12 16:25:00|8786.4|8771.4|8791.8|8776.8|8793.3|8778.3|8784.9|8769.9|40
1626107400000|2021-07-12 16:30:00|8791.3|8776.3|8797.8|8782.8|8799.8|8784.8|8783.3|8768.3|46
1626107700000|2021-07-12 16:35:00|8797.3|8782.3|8801.8|8786.8|8804.3|8789.3|8796.8|8781.8|116
1626108000000|2021-07-12 16:40:00|8802.7|8787.7|8806.8|8791.8|8813.3|8798.3|8802.3|8787.3|206
1626108300000|2021-07-12 16:45:00|8805.3|8790.3|8814.3|8799.3|8814.3|8799.3|8801.8|8786.8|64
1626108600000|2021-07-12 16:50:00|8813.8|8798.8|8809.3|8794.3|8818.8|8803.8|8807.8|8792.8|194
1626108900000|2021-07-12 16:55:00|8809.8|8794.8|8826.8|8811.8|8830.3|8815.3|8809.8|8794.8|142
1626109200000|2021-07-12 17:00:00|8827.2|8812.2|8832.3|8817.3|8832.3|8817.3|8821.8|8806.8|74
1626109500000|2021-07-12 17:05:00|8832.8|8817.8|8827.8|8812.8|8834.2|8819.2|8827.8|8812.8|92
1626109800000|2021-07-12 17:10:00|8827.7|8812.7|8816.7|8801.7|8829.7|8814.7|8816.2|8801.2|110
1626110100000|2021-07-12 17:15:00|8815.7|8800.7|8820.7|8805.7|8821.7|8806.7|8813.2|8798.2|44
1626110400000|2021-07-12 17:20:00|8821.2|8806.2|8815.7|8800.7|8821.2|8806.2|8813.2|8798.2|85
1626110700000|2021-07-12 17:25:00|8812.7|8797.7|8809.2|8794.2|8813.7|8798.7|8802.2|8787.2|116
1626111000000|2021-07-12 17:30:00|8809.7|8794.7|8803.8|8788.8|8817.7|8802.7|8803.3|8788.3|67
1626111300000|2021-07-12 17:35:00|8803.7|8788.7|8798.7|8783.7|8805.8|8790.8|8798.2|8783.2|34
1626111600000|2021-07-12 17:40:00|8796.8|8781.8|8801.2|8786.2|8801.2|8786.2|8793.7|8778.7|65
1626111900000|2021-07-12 17:45:00|8800.8|8785.8|8791.2|8776.2|8800.8|8785.8|8788.2|8773.2|31
1626112200000|2021-07-12 17:50:00|8793.7|8778.7|8799.7|8784.7|8799.7|8784.7|8792.7|8777.7|39
1626112500000|2021-07-12 17:55:00|8802.1|8787.1|8798.2|8783.2|8802.2|8787.2|8793.6|8778.6|52
1626112800000|2021-07-12 18:00:00|8799.7|8784.7|8808.7|8793.7|8810.2|8795.2|8799.7|8784.7|117
1626113100000|2021-07-12 18:05:00|8808.2|8793.2|8811.3|8796.3|8814.8|8799.8|8803.7|8788.7|113
1626113400000|2021-07-12 18:10:00|8811.8|8796.8|8827.3|8812.3|8829.3|8814.3|8797.9|8782.9|850
1626113700000|2021-07-12 18:15:00|8828.3|8813.3|8819.8|8804.8|8828.8|8813.8|8813.2|8798.2|175
1626138000000|2021-07-13 01:00:00|8802.2|8787.2|8823.2|8808.2|8826.6|8811.6|8802.2|8787.2|60
1626138300000|2021-07-13 01:05:00|8824.1|8809.1|8830.1|8815.1|8834.5|8819.5|8824.1|8809.1|141
1626138600000|2021-07-13 01:10:00|8831.5|8816.5|8831.6|8816.6|8835.6|8820.6|8831.5|8816.5|110
1626138900000|2021-07-13 01:15:00|8832.5|8817.5|8835.1|8820.1|8835.5|8820.5|8832.5|8817.5|17
1626139200000|2021-07-13 01:20:00|8833.6|8818.6|8835|8820|8835|8820|8832.1|8817.1|15
1626139500000|2021-07-13 01:25:00|8834.5|8819.5|8831|8816|8834.5|8819.5|8829.5|8814.5|24
1626139800000|2021-07-13 01:30:00|8831.5|8816.5|8832.5|8817.5|8833.5|8818.5|8831.5|8816.5|6
1626140100000|2021-07-13 01:35:00|8833.5|8818.5|8833.5|8818.5|8833.5|8818.5|8832|8817|47
1626140400000|2021-07-13 01:40:00|8829.6|8814.6|8824.5|8809.5|8829.6|8814.6|8824.5|8809.5|9
1626140700000|2021-07-13 01:45:00|8823|8808|8825|8810|8826|8811|8822|8807|8
1626141000000|2021-07-13 01:50:00|8825.5|8810.5|8822|8807|8830.5|8815.5|8822|8807|6
1626141300000|2021-07-13 01:55:00|8825.5|8810.5|8830|8815|8831|8816|8825.5|8810.5|29
1626141600000|2021-07-13 02:00:00|8831.5|8816.5|8815.5|8800.5|8832|8817|8815.2|8800.2|11
1626141900000|2021-07-13 02:05:00|8816|8801|8812.4|8797.4|8817|8802|8803|8788|14
1626142200000|2021-07-13 02:10:00|8812.5|8797.5|8815|8800|8818.5|8803.5|8812.5|8797.5|5
1626142500000|2021-07-13 02:15:00|8818|8803|8818|8803|8819|8804|8817|8802|3
1626142800000|2021-07-13 02:20:00|8817.7|8802.7|8812.4|8797.4|8817.7|8802.7|8811.9|8796.9|18
1626143100000|2021-07-13 02:25:00|8813.4|8798.4|8813.4|8798.4|8813.4|8798.4|8813.4|8798.4|5
1626143400000|2021-07-13 02:30:00|8811.9|8796.9|8812.4|8797.4|8812.4|8797.4|8811.9|8796.9|3
1626143700000|2021-07-13 02:35:00|8805.4|8790.4|8803.9|8788.9|8805.4|8790.4|8803.9|8788.9|4
1626144000000|2021-07-13 02:40:00|8807.4|8792.4|8809.9|8794.9|8809.9|8794.9|8807.4|8792.4|5
1626144300000|2021-07-13 02:45:00|8807.9|8792.9|8807.9|8792.9|8807.9|8792.9|8807.9|8792.9|0
1626144600000|2021-07-13 02:50:00|8809.9|8794.9|8810.4|8795.4|8810.4|8795.4|8809.9|8794.9|2
1626144900000|2021-07-13 02:55:00|8808.9|8793.9|8806.9|8791.9|8808.9|8793.9|8806.9|8791.9|1
1626145200000|2021-07-13 03:00:00|8807.4|8792.4|8820|8805|8820|8805|8806.9|8791.9|29
1626145500000|2021-07-13 03:05:00|8818|8803|8822.9|8807.9|8822.9|8807.9|8815|8800|9
1626145800000|2021-07-13 03:10:00|8819.5|8804.5|8817.5|8802.5|8819.5|8804.5|8816.5|8801.5|13
1626146100000|2021-07-13 03:15:00|8817.9|8802.9|8813.5|8798.5|8818|8803|8808.2|8793.2|15
1626146400000|2021-07-13 03:20:00|8814|8799|8812|8797|8814|8799|8811.9|8796.9|50
1626146700000|2021-07-13 03:25:00|8811.9|8796.9|8805.5|8790.5|8812.5|8797.5|8801.5|8786.5|60
1626147000000|2021-07-13 03:30:00|8806|8791|8805|8790|8806.5|8791.5|8805|8790|0
1626147600000|2021-07-13 03:40:00|8804.5|8789.5|8805|8790|8805|8790|8803.5|8788.5|1
1626147900000|2021-07-13 03:45:00|||||||||2
1626148800000|2021-07-13 04:00:00|8804.5|8789.5|8802|8787|8804.5|8789.5|8802|8787|8
1626150000000|2021-07-13 04:20:00|8802.5|8787.5|8802.5|8787.5|8802.5|8787.5|8802.5|8787.5|0
1626150300000|2021-07-13 04:25:00|8802|8787|8800|8785|8802|8787|8800|8785|0
1626150600000|2021-07-13 04:30:00|8799|8784|8795|8780|8799|8784|8795|8780|4
1626150900000|2021-07-13 04:35:00|8795.5|8780.5|8795.5|8780.5|8795.5|8780.5|8795.5|8780.5|1
1626151200000|2021-07-13 04:40:00|8795.6|8780.6|8796.5|8781.5|8797|8782|8795.6|8780.6|2
1626151500000|2021-07-13 04:45:00|8798|8783|8798|8783|8798|8783|8798|8783|0
1626151800000|2021-07-13 04:50:00|8800|8785|8800|8785|8800|8785|8800|8785|1
1626152100000|2021-07-13 04:55:00|8799.5|8784.5|8800|8785|8800|8785|8799.5|8784.5|0
1626153600000|2021-07-13 05:20:00|8801|8786|8801|8786|8801|8786|8801|8786|0
1626154200000|2021-07-13 05:30:00|8800|8785|8793.5|8778.5|8801|8786|8791|8776|33
1626154500000|2021-07-13 05:35:00|8793|8778|8800.5|8785.5|8800.5|8785.5|8788|8773|53
1626154800000|2021-07-13 05:40:00|8800|8785|8801.5|8776.5|8802|8785|8798.5|8776|1
1626155100000|2021-07-13 05:45:00|8797.9|8782.9|8798|8783|8801|8786|8797|8782|1
1626155400000|2021-07-13 05:50:00|8797.5|8782.5|8789|8774|8798.5|8783.5|8785|8770|86
1626155700000|2021-07-13 05:55:00|8789.1|8774.1|8811|8796|8811|8796|8789.1|8774.1|51
1626156000000|2021-07-13 06:00:00|8812.5|8797.5|8825.5|8810.5|8826|8811|8812.5|8797.5|37
1626156300000|2021-07-13 06:05:00|8826|8811|8823|8808|8828.4|8813.4|8819.5|8804.5|34
1626156600000|2021-07-13 06:10:00|8824.9|8809.9|8826.5|8811.5|8827.9|8812.9|8823|8808|2
1626156900000|2021-07-13 06:15:00|8827|8812|8826.9|8811.9|8827|8812|8824|8809|3
1626157200000|2021-07-13 06:20:00|8825.9|8810.9|8827|8812|8827.4|8812.4|8825.9|8810.9|0
1626157500000|2021-07-13 06:25:00|8827.5|8812.5|8821.5|8806.5|8832.5|8817.5|8821.5|8806.5|10
1626157800000|2021-07-13 06:30:00|8822|8807|8821|8806|8825.5|8810.5|8819|8804|15
1626158100000|2021-07-13 06:35:00|8821.5|8806.5|8813.4|8798.4|8821.5|8806.5|8813.4|8798.4|15
1626158400000|2021-07-13 06:40:00|8812.9|8797.9|8815.4|8800.4|8816.4|8801.4|8809.5|8794.5|6
1626158700000|2021-07-13 06:45:00|8815.9|8800.9|8822.4|8807.4|8823.9|8808.9|8811.4|8796.4|11
1626159000000|2021-07-13 06:50:00|8822.9|8807.9|8825.9|8810.9|8829.4|8814.4|8822.4|8807.4|25
1626159300000|2021-07-13 06:55:00|8828.4|8813.4|8824.9|8809.9|8832.9|8817.9|8819.9|8801.4|17
1626159600000|2021-07-13 07:00:00|8823.4|8808.4|8824.8|8809.8|8832.4|8817.4|8823.4|8808.4|14
1626159900000|2021-07-13 07:05:00|8824.9|8809.9|8828.5|8813.5|8830.9|8815.9|8824.1|8809.1|34
1626160200000|2021-07-13 07:10:00|8828|8813|8825.9|8810.9|8831.9|8816.9|8825.9|8810.9|7
1626160500000|2021-07-13 07:15:00|8826.9|8811.9|8827.9|8812.9|8830.4|8815.4|8826.4|8811.4|0
1626160800000|2021-07-13 07:20:00|8826.9|8811.9|8821.9|8806.9|8827.4|8812.4|8819.4|8804.4|7
1626161100000|2021-07-13 07:25:00|8823.9|8808.9|8823.4|8808.4|8823.9|8808.9|8820.5|8805.5|10
1626161400000|2021-07-13 07:30:00|8823.9|8808.9|8822.4|8807.4|8823.9|8808.9|8821.9|8806.9|0
1626161700000|2021-07-13 07:35:00|8821.9|8806.9|8816.4|8801.4|8822.9|8807.9|8814.9|8799.9|7
1626162000000|2021-07-13 07:40:00|8816.9|8801.9|8822.9|8807.9|8825.4|8810.4|8816.4|8801.4|8
1626162300000|2021-07-13 07:45:00|8823.4|8808.4|8817.4|8802.4|8823.4|8808.4|8816.4|8801.4|6
1626162600000|2021-07-13 07:50:00|8817.9|8802.9|8822.9|8807.9|8822.9|8807.9|8814.4|8799.4|5
1626162900000|2021-07-13 07:55:00|8823.4|8808.4|8822.9|8807.9|8824.9|8809.9|8821.4|8806.4|16
1626163200000|2021-07-13 08:00:00|8821.9|8806.9|8817.4|8802.4|8821.9|8806.9|8817.4|8802.4|3
1626163500000|2021-07-13 08:05:00|8816.9|8801.9|8818.4|8803.4|8821.9|8806.9|8816.4|8801.4|6
1626163800000|2021-07-13 08:10:00|8817.9|8802.9|8817.9|8802.9|8818.4|8803.4|8816.9|8801.9|1
1626164100000|2021-07-13 08:15:00|8817|8802|8826.9|8811.9|8829.9|8814.9|8815.4|8800.4|114
1626164400000|2021-07-13 08:20:00|8826.4|8811.4|8821.9|8806.9|8828.4|8813.4|8821.9|8806.9|9
1626164700000|2021-07-13 08:25:00|8822.9|8807.9|8822.4|8807.4|8827.4|8812.4|8821.4|8806.4|4
1626165000000|2021-07-13 08:30:00|8822.3|8807.3|8816.9|8801.9|8822.3|8807.3|8816.4|8801.4|6
1626165300000|2021-07-13 08:35:00|8816.4|8801.4|8813.9|8798.9|8818.9|8803.9|8810.9|8795.9|13
1626165600000|2021-07-13 08:40:00|8814.4|8799.4|8812|8797|8816.9|8801.9|8812|8797|1
1626165900000|2021-07-13 08:45:00|8814|8799|8816.5|8801.5|8816.5|8801.5|8812|8797|3
1626166200000|2021-07-13 08:50:00|8816|8801|8810|8795|8816|8801|8805|8790|25
1626166500000|2021-07-13 08:55:00|8811|8796|8812.5|8797.5|8816.5|8801.5|8808.5|8793.5|9
1626166800000|2021-07-13 09:00:00|8815|8800|8803|8788|8816|8801|8803|8788|21
1626167100000|2021-07-13 09:05:00|8802.5|8787.5|8808|8793|8808.5|8793.5|8800.4|8785.4|8
1626167400000|2021-07-13 09:10:00|8808.5|8793.5|8802.5|8787.5|8809.5|8794.5|8801.5|8786.5|11
1626167700000|2021-07-13 09:15:00|8802|8787|8801.5|8786.5|8805.5|8790.5|8801|8786|39
1626168000000|2021-07-13 09:20:00|8802|8787|8804|8789|8805.5|8790.5|8801|8786|12
1626168300000|2021-07-13 09:25:00|8804.5|8789.5|8807.5|8792.5|8808|8793|8803|8788|19
1626168600000|2021-07-13 09:30:00|8806.5|8791.5|8808.5|8793.5|8808.5|8793.5|8805.5|8790.5|2
1626168900000|2021-07-13 09:35:00|8809|8794|8812.5|8797.5|8812.5|8797.5|8808.5|8793.5|11
1626169200000|2021-07-13 09:40:00|8810.6|8795.6|8801|8786|8810.6|8795.6|8800|8785|16
1626169500000|2021-07-13 09:45:00|8801.1|8786.1|8803.1|8788.1|8804.1|8789.1|8798.1|8783.1|11
1626169800000|2021-07-13 09:50:00|8802.6|8787.6|8801.6|8786.6|8803.1|8788.1|8801.6|8786.6|2
1626170100000|2021-07-13 09:55:00|8802.5|8787.5|8799.6|8784.6|8803.5|8788.5|8798.1|8783.1|6
1626170400000|2021-07-13 10:00:00|8801|8786|8799|8784|8801|8786|8795.7|8780.7|1
1626170700000|2021-07-13 10:05:00|8801.4|8786.4|8798|8783|8802|8787|8796.5|8781.5|19
1626171000000|2021-07-13 10:10:00|8799|8784|8797.5|8782.5|8799.5|8784.5|8797.5|8782.5|6
1626171300000|2021-07-13 10:15:00|8797|8782|8801|8786|8803.5|8788.5|8796.5|8781.5|30
1626171600000|2021-07-13 10:20:00|8800.5|8785.5|8804.5|8789.5|8805|8790|8799.5|8784.5|25
1626171900000|2021-07-13 10:25:00|8805|8790|8797|8782|8805|8790|8797|8782|25
1626172200000|2021-07-13 10:30:00|8796.5|8781.5|8796.5|8781.5|8799|8784|8796.5|8781.5|3
1626172500000|2021-07-13 10:35:00|8797|8782|8798.5|8783.5|8798.5|8783.5|8796.5|8781.5|3
1626172800000|2021-07-13 10:40:00|8799.5|8784.5|8798|8783|8802.5|8787.5|8798|8783|9
1626173100000|2021-07-13 10:45:00|8798.5|8783.5|8798.5|8783.5|8798.5|8783.5|8797.1|8782.1|6
1626173400000|2021-07-13 10:50:00|8798.6|8783.6|8801|8786|8803|8788|8798.6|8783.6|10
1626173700000|2021-07-13 10:55:00|8800.5|8785.5|8791.5|8776.5|8803.5|8788.5|8790.1|8775.1|44
1626174000000|2021-07-13 11:00:00|8791.1|8776.1|8781|8766|8791.1|8776.1|8781|8766|16
1626174300000|2021-07-13 11:05:00|8780.5|8765.5|8783.6|8768.6|8783.6|8768.6|8775.6|8760.6|42
1626174600000|2021-07-13 11:10:00|8785.1|8770.1|8783.6|8768.6|8787.5|8772.5|8782.6|8767.6|25
1626174900000|2021-07-13 11:15:00|8785.1|8770.1|8782.6|8767.6|8787.6|8772.6|8782.6|8767.6|7
1626175200000|2021-07-13 11:20:00|8782.1|8767.1|8784.6|8769.6|8785.1|8770.1|8776.1|8761.1|18
1626175500000|2021-07-13 11:25:00|8786.6|8771.6|8776.6|8761.6|8786.6|8771.6|8772.6|8757.6|29
1626175800000|2021-07-13 11:30:00|8777.1|8762.1|8779.1|8764.1|8783.5|8768.5|8777.1|8762.1|7
1626176100000|2021-07-13 11:35:00|8780.6|8765.6|8773.1|8758.1|8780.6|8765.6|8772.1|8757.1|43
1626176400000|2021-07-13 11:40:00|8777.1|8762.1|8781.6|8766.6|8785.1|8770.1|8775.6|8760.6|49
1626176700000|2021-07-13 11:45:00|8781.7|8766.7|8780.6|8765.6|8784.6|8769.6|8778.1|8763.1|29
1626177000000|2021-07-13 11:50:00|8781.1|8766.1|8780.6|8765.6|8781.1|8766.1|8777.1|8762.1|45
1626177300000|2021-07-13 11:55:00|8782.1|8767.1|8780.1|8765.1|8784.1|8769.1|8778.1|8763.1|15
1626177600000|2021-07-13 12:00:00|8779.6|8764.6|8768.6|8753.6|8780.1|8765.1|8766.6|8751.6|88
1626177900000|2021-07-13 12:05:00|8768.2|8753.2|8787.2|8772.2|8790.7|8775.7|8766.7|8751.7|124
1626178200000|2021-07-13 12:10:00|8787.7|8772.7|8788.2|8773.2|8793.2|8778.2|8785.7|8770.7|36
1626178500000|2021-07-13 12:15:00|8789.7|8774.7|8781.7|8766.7|8789.7|8774.7|8780.7|8765.7|21
1626178800000|2021-07-13 12:20:00|8784.1|8769.1|8793.1|8778.1|8793.1|8778.1|8783.7|8768.7|29
1626179100000|2021-07-13 12:25:00|8794.6|8779.6|8803.6|8788.6|8803.6|8788.6|8791.6|8776.6|55
1626179400000|2021-07-13 12:30:00|8802.7|8787.7|8797.1|8782.1|8802.7|8787.7|8784.1|8769.1|119
1626179700000|2021-07-13 12:35:00|8793.8|8778.8|8799.1|8784.1|8802.1|8787.1|8790.6|8775.6|23
1626180000000|2021-07-13 12:40:00|8798.1|8783.1|8788.2|8773.2|8803.1|8788.1|8788.2|8773.2|11
1626180300000|2021-07-13 12:45:00|8786.7|8771.7|8784.7|8769.7|8788.2|8773.2|8778.7|8763.7|39
1626180600000|2021-07-13 12:50:00|8782.7|8767.7|8792.1|8777.1|8794.6|8779.6|8778.2|8763.2|47
1626180900000|2021-07-13 12:55:00|8787.1|8772.1|8778.6|8763.6|8790.6|8775.6|8778.6|8763.6|28
1626181200000|2021-07-13 13:00:00|8779.1|8764.1|8788.1|8773.1|8789.1|8774.1|8779.1|8764.1|49
1626181500000|2021-07-13 13:05:00|8787.1|8772.1|8782.2|8767.2|8789.6|8774.6|8778.7|8763.7|62
1626181800000|2021-07-13 13:10:00|8781.7|8766.7|8791.2|8776.2|8794.1|8779.1|8780.2|8765.2|80
1626182100000|2021-07-13 13:15:00|8789.7|8774.7|8801.2|8786.2|8801.6|8786.6|8789.7|8774.7|49
1626182400000|2021-07-13 13:20:00|8801.1|8786.1|8807.6|8792.6|8808.1|8793.1|8798.7|8783.7|113
1626182700000|2021-07-13 13:25:00|8808.1|8793.1|8813.6|8798.6|8814.6|8799.6|8802.7|8787.7|116
1626183000000|2021-07-13 13:30:00|8814.1|8799.1|8821.6|8806.6|8827.6|8812.6|8806.1|8791.1|254
1626183300000|2021-07-13 13:35:00|8822.1|8807.1|8829|8814|8830.6|8815.6|8820.7|8805.7|190
1626183600000|2021-07-13 13:40:00|8828.6|8813.6|8839.5|8824.5|8840|8825|8827|8812|197
1626183900000|2021-07-13 13:45:00|8840|8825|8851.8|8836.8|8852.3|8837.3|8839.5|8824.5|286
1626184200000|2021-07-13 13:50:00|8853.3|8838.3|8847.8|8832.8|8853.8|8838.8|8841.4|8826.4|187
1626184500000|2021-07-13 13:55:00|8847.3|8832.3|8843.8|8828.8|8852.8|8837.8|8840|8825|151
1626184800000|2021-07-13 14:00:00|8843.7|8828.7|8834.8|8819.8|8844.8|8829.8|8832.3|8817.3|132
1626185100000|2021-07-13 14:05:00|8833.9|8818.9|8832.4|8817.4|8835.3|8820.3|8827.9|8812.9|112
1626185400000|2021-07-13 14:10:00|8832.8|8817.8|8829.9|8814.9|8835.9|8820.9|8829.3|8814.3|116
1626185700000|2021-07-13 14:15:00|8829.4|8814.4|8836.3|8821.3|8837.4|8822.4|8828.9|8813.9|73
1626186000000|2021-07-13 14:20:00|8837.3|8822.3|8837.9|8822.9|8839.3|8824.3|8832.4|8817.4|98
1626186300000|2021-07-13 14:25:00|8836.9|8821.9|8837.8|8822.8|8838.3|8823.3|8832.4|8817.4|43
1626186600000|2021-07-13 14:30:00|8840.3|8825.3|8830.9|8815.9|8842.3|8827.3|8830.9|8815.9|85
1626186900000|2021-07-13 14:35:00|8826.1|8811.1|8814.4|8799.4|8826.4|8811.4|8812.4|8797.4|129
1626187200000|2021-07-13 14:40:00|8814.9|8799.9|8812.5|8797.5|8817.4|8802.4|8804.9|8789.9|93
1626187500000|2021-07-13 14:45:00|8811.5|8796.5|8802.5|8787.5|8817.4|8802.4|8802|8787|55
1626187800000|2021-07-13 14:50:00|8802|8787|8804.5|8789.5|8809.5|8794.5|8802|8787|60
1626188100000|2021-07-13 14:55:00|8805|8790|8801.5|8786.5|8810|8795|8801.5|8786.5|48
1626188400000|2021-07-13 15:00:00|8802|8787|8797|8782|8807.5|8792.5|8795.5|8780.5|30
1626188700000|2021-07-13 15:05:00|8796.5|8781.5|8810|8795|8810.5|8795.5|8795|8780|37
1626189000000|2021-07-13 15:10:00|8810.5|8795.5|8809|8794|8813.5|8798.5|8805.5|8790.5|36
1626189300000|2021-07-13 15:15:00|8808|8793|8815.5|8800.5|8818|8803|8803|8788|48
1626189600000|2021-07-13 15:20:00|8816|8801|8816|8801|8819|8804|8814|8799|19
1626189900000|2021-07-13 15:25:00|8816.5|8801.5|8816.5|8801.5|8818.9|8803.9|8813|8798|41
1626190200000|2021-07-13 15:30:00|8816|8801|8822|8807|8822.9|8807.9|8815.5|8800.5|42
1626190500000|2021-07-13 15:35:00|8822.4|8807.4|8826.9|8811.9|8827.4|8812.4|8822.4|8807.4|44
1626190800000|2021-07-13 15:40:00|8827.8|8812.8|8826.9|8811.9|8829.3|8814.3|8824.9|8809.9|25
1626191100000|2021-07-13 15:45:00|8828.9|8813.9|8827.4|8812.4|8830.3|8815.3|8825.9|8810.9|55
1626191400000|2021-07-13 15:50:00|8828.3|8813.3|8827.9|8812.9|8831.4|8816.4|8825.4|8810.4|72
1626191700000|2021-07-13 15:55:00|8828.4|8813.4|8826.3|8811.3|8829.9|8814.9|8819.3|8804.3|64
1626192000000|2021-07-13 16:00:00|8825.3|8810.3|8829.3|8814.3|8833.2|8818.2|8823.3|8808.3|100
1626192300000|2021-07-13 16:05:00|8830.2|8815.2|8823.8|8808.8|8832.2|8817.2|8823.8|8808.8|54
1626192600000|2021-07-13 16:10:00|8827.7|8812.7|8837.3|8822.3|8839.3|8824.3|8826.3|8811.3|102
1626192900000|2021-07-13 16:15:00|8836.8|8821.8|8844.3|8829.3|8844.8|8829.8|8836.3|8821.3|76
1626193200000|2021-07-13 16:20:00|8844.8|8829.8|8838.8|8823.8|8845.3|8830.3|8836.8|8821.8|128
1626193500000|2021-07-13 16:25:00|8838.3|8823.3|8834.8|8819.8|8839.3|8824.3|8832.8|8817.8|81
1626193800000|2021-07-13 16:30:00|8835.2|8820.2|8825.2|8810.2|8835.3|8820.3|8825.2|8810.2|126
1626194100000|2021-07-13 16:35:00|8824.7|8809.7|8810.8|8795.8|8825.7|8810.7|8807.8|8792.8|59
1626194400000|2021-07-13 16:40:00|8812.8|8797.8|8811.3|8796.3|8821.8|8806.8|8808.8|8793.8|40
1626194700000|2021-07-13 16:45:00|8812.8|8797.8|8816.8|8801.8|8820.8|8805.8|8812.3|8797.3|55
1626195000000|2021-07-13 16:50:00|8814.8|8799.8|8808.9|8793.9|8815.8|8800.8|8803.9|8788.9|100
1626195300000|2021-07-13 16:55:00|8807.9|8792.9|8807.8|8792.8|8816.9|8801.9|8806.8|8791.8|35
1626195600000|2021-07-13 17:00:00|8808.3|8793.3|8822.8|8807.8|8824.3|8809.3|8806.8|8791.8|46
1626195900000|2021-07-13 17:05:00|8822.9|8807.9|8823.6|8808.6|8830.2|8815.2|8822.6|8807.6|124
1626196200000|2021-07-13 17:10:00|8824.1|8809.1|8820.1|8805.1|8826.1|8811.1|8818.6|8803.6|38
1626196500000|2021-07-13 17:15:00|8819.7|8804.7|8820.7|8805.7|8824.1|8809.1|8815.1|8800.1|83
1626196800000|2021-07-13 17:20:00|8817.7|8802.7|8829.2|8814.2|8829.7|8814.7|8815.2|8800.2|68
1626197100000|2021-07-13 17:25:00|8829.7|8814.7|8824.2|8809.2|8834.7|8819.7|8824.2|8809.2|53
1626197400000|2021-07-13 17:30:00|8825.7|8810.7|8825.7|8810.7|8826.7|8811.7|8825.2|8810.2|49
1626197700000|2021-07-13 17:35:00|8825.2|8810.2|8819.7|8804.7|8828.7|8813.7|8819.7|8804.7|40
1626198000000|2021-07-13 17:40:00|8817.2|8802.2|8813.2|8798.2|8817.7|8802.7|8810.3|8795.3|65
1626198300000|2021-07-13 17:45:00|8813.1|8798.1|8811.7|8796.7|8813.2|8798.2|8806.7|8791.7|60
1626198600000|2021-07-13 17:50:00|8811.2|8796.2|8809.3|8794.3|8815.2|8800.2|8808.7|8793.7|88
1626198900000|2021-07-13 17:55:00|8808.8|8793.8|8810.7|8795.7|8815.3|8800.3|8808.8|8793.8|46
1626199200000|2021-07-13 18:00:00|8810.3|8795.3|8823.2|8808.2|8824.2|8809.2|8806.2|8791.2|237
1626199500000|2021-07-13 18:05:00|8822.2|8807.2|8837.2|8822.2|8842.2|8827.2|8815.2|8800.2|259
1626199800000|2021-07-13 18:10:00|8836.7|8821.7|8853.5|8838.5|8855.1|8840.1|8835.3|8820.3|1158
1626200100000|2021-07-13 18:15:00|8852.1|8837.1|8849.6|8834.6|8855|8840|8849|8834|331
1626224400000|2021-07-14 01:00:00|8853.5|8838.5|8841.5|8826.5|8858|8843|8841.5|8826.5|80
1626224700000|2021-07-14 01:05:00|8841|8826|8851|8836|8851|8836|8840.5|8825.5|24
1626225000000|2021-07-14 01:10:00|8850.5|8835.5|8858|8843|8859|8844|8850.5|8835.5|60
1626225300000|2021-07-14 01:15:00|8858.4|8843.4|8865.4|8850.4|8869.4|8854.4|8852.4|8837.4|86
1626225600000|2021-07-14 01:20:00|8867.3|8852.3|8865.5|8850.5|8867.4|8852.4|8855.9|8840.9|52
1626225900000|2021-07-14 01:25:00|8865|8850|8865|8850|8869|8854|8860|8845|20
1626226200000|2021-07-14 01:30:00|8865.9|8850.9|8871.4|8856.4|8872.9|8857.9|8865.4|8850.4|55
1626226500000|2021-07-14 01:35:00|8871.9|8856.9|8875.8|8860.8|8876.3|8861.3|8871.9|8856.9|42
1626226800000|2021-07-14 01:40:00|8874.9|8859.9|8872.9|8857.9|8874.9|8859.9|8867.9|8852.9|15
1626227100000|2021-07-14 01:45:00|8872.4|8857.4|8877.3|8862.3|8878.2|8863.2|8872.4|8857.4|48
1626227400000|2021-07-14 01:50:00|8878.2|8863.2|8882.7|8867.7|8884.7|8869.7|8877.3|8862.3|145
1626227700000|2021-07-14 01:55:00|8882.2|8867.2|8881.7|8866.7|8882.2|8867.2|8877.8|8862.8|41
1626228000000|2021-07-14 02:00:00|8883.6|8868.6|8883.2|8868.2|8884.2|8869.2|8880.8|8865.8|25
1626228300000|2021-07-14 02:05:00|8882.3|8867.3|8886.7|8871.7|8887.2|8872.2|8882.2|8867.2|46
1626228600000|2021-07-14 02:10:00|8886.2|8871.2|8888.2|8873.2|8888.7|8873.7|8885.7|8870.7|14
1626228900000|2021-07-14 02:15:00|8888.7|8873.7|8889.7|8874.7|8889.7|8874.7|8888.7|8873.7|10
1626229200000|2021-07-14 02:20:00|8891.6|8876.6|8884.7|8869.7|8891.7|8876.7|8884.7|8869.7|22
1626229500000|2021-07-14 02:25:00|8884.2|8869.2|8883.7|8868.7|8884.2|8869.2|8880.7|8865.7|13
1626229800000|2021-07-14 02:30:00|8882.7|8867.7|8885.7|8870.7|8887.6|8872.6|8881.2|8866.2|19
1626230100000|2021-07-14 02:35:00|8883.3|8868.3|8894.2|8879.2|8895.7|8880.7|8883.3|8868.3|185
1626230400000|2021-07-14 02:40:00|8893.7|8878.7|8891.2|8876.2|8895.7|8880.7|8891.2|8876.2|20
1626230700000|2021-07-14 02:45:00|8891.7|8876.7|8896.2|8881.2|8897.7|8882.7|8891.7|8876.7|55
1626231000000|2021-07-14 02:50:00|8898.1|8883.1|8894.2|8879.2|8898.7|8883.7|8887.7|8872.7|55
1626231300000|2021-07-14 02:55:00|8893.7|8878.7|8896.2|8881.2|8897|8882|8892.9|8877.9|9
1626231600000|2021-07-14 03:00:00|8893.8|8878.8|8880.2|8865.2|8898.7|8883.7|8878.2|8850.5|104
1626231900000|2021-07-14 03:05:00|8880.1|8865.1|8880.2|8855.2|8889|8865.1|8870.7|8850.4|8
1626232200000|2021-07-14 03:10:00|8878.7|8853.7|8880.2|8855.2|8881.7|8866.7|8870.2|8853.6|23
1626232500000|2021-07-14 03:15:00|8870.4|8855.4|8876.7|8861.7|8880.2|8861.7|8870.4|8854.2|2
1626232800000|2021-07-14 03:20:00|8880.7|8865.7|8880.7|8865.7|8880.7|8865.7|8880.7|8865.7|0
1626233100000|2021-07-14 03:25:00|8876.9|8861.9|8873.2|8858.2|8885.2|8863.7|8871.7|8852.7|44
1626233400000|2021-07-14 03:30:00|8870.2|8855.2|8873.7|8858.7|8878.2|8863.2|8870.2|8855.2|10
1626233700000|2021-07-14 03:35:00|8875.2|8860.2|8874.7|8859.7|8875.2|8860.2|8873.7|8858.7|2
1626234000000|2021-07-14 03:40:00|8871.8|8856.8|8875.2|8860.2|8875.2|8860.2|8871.8|8856.8|1
1626234300000|2021-07-14 03:45:00|8875.7|8860.7|8874.7|8859.7|8875.7|8860.7|8873.7|8858.7|3
1626234600000|2021-07-14 03:50:00|8874.2|8859.2|8877.7|8862.7|8877.7|8862.7|8874.2|8859.2|1
1626234900000|2021-07-14 03:55:00|8878.2|8863.2|8877.7|8862.7|8878.2|8863.2|8877.7|8862.7|2
1626235200000|2021-07-14 04:00:00|||||||||2
1626235500000|2021-07-14 04:05:00|8878.2|8863.2|8878.2|8863.2|8878.2|8863.2|8878.2|8863.2|1
1626235800000|2021-07-14 04:10:00|8877.7|8862.7|8878.2|8863.2|8878.2|8863.2|8877.7|8862.7|2
1626236100000|2021-07-14 04:15:00|8877.7|8862.7|8879.2|8864.2|8879.2|8864.2|8877.7|8862.7|5
1626236700000|2021-07-14 04:25:00|8880.2|8865.2|8879.2|8864.2|8881.2|8866.2|8879.2|8864.2|1
1626237300000|2021-07-14 04:35:00|8878.7|8863.7|8877.7|8862.7|8878.7|8863.7|8877.2|8862.2|3
1626237600000|2021-07-14 04:40:00|8875.3|8860.3|8877.7|8862.7|8878.2|8863.2|8873.7|8858.7|3
1626237900000|2021-07-14 04:45:00|8877.6|8862.6|8874.7|8859.7|8877.6|8862.6|8874.7|8859.7|1
1626238200000|2021-07-14 04:50:00|8874.2|8859.2|8875.2|8860.2|8875.7|8860.7|8874.2|8859.2|9
1626238500000|2021-07-14 04:55:00|8872.8|8857.8|8875.7|8860.7|8875.7|8860.7|8872.8|8857.8|1
1626239100000|2021-07-14 05:05:00|8876.2|8861.2|8875.7|8860.7|8876.2|8861.2|8875.2|8860.2|20
1626239400000|2021-07-14 05:10:00|8875.2|8860.2|8877.7|8862.7|8877.7|8862.7|8875.2|8860.2|3
1626239700000|2021-07-14 05:15:00|8876.2|8861.2|8876.2|8861.2|8876.2|8861.2|8874.2|8859.2|2
1626240000000|2021-07-14 05:20:00|8876.7|8861.7|8876.7|8861.7|8878.7|8863.7|8876.2|8861.2|2
1626240300000|2021-07-14 05:25:00|8877.2|8862.2|8878.2|8863.2|8879.7|8864.7|8876.7|8861.7|10
1626240600000|2021-07-14 05:30:00|8877.7|8862.7|8878.1|8863.1|8879.7|8864.7|8876.2|8861.2|16
1626240900000|2021-07-14 05:35:00|8878.2|8863.2|8882.7|8867.7|8884.2|8869.2|8878.2|8863.2|4
1626241200000|2021-07-14 05:40:00|8883.2|8868.2|8886.2|8871.2|8886.2|8871.2|8883.2|8868.2|0
1626241500000|2021-07-14 05:45:00|8887.6|8872.6|8885.7|8870.7|8888.7|8873.7|8885.2|8870.2|7
1626241800000|2021-07-14 05:50:00|8885.2|8870.2|8883.7|8868.7|8885.2|8870.2|8883.7|8868.7|0
1626242100000|2021-07-14 05:55:00|8884.2|8869.2|8885.7|8870.7|8885.7|8870.7|8883.2|8868.2|6
1626242400000|2021-07-14 06:00:00|8884.7|8869.7|8886.1|8871.1|8887.7|8872.7|8883.2|8868.2|2
1626242700000|2021-07-14 06:05:00|8886.2|8871.2|8882.2|8867.2|8887.2|8872.2|8882.2|8867.2|4
1626243000000|2021-07-14 06:10:00|8882.7|8867.7|8880.2|8865.2|8882.7|8867.7|8877.7|8862.7|4
1626243300000|2021-07-14 06:15:00|8879.7|8864.7|8886.2|8871.2|8887.2|8872.2|8879.7|8864.7|18
1626243600000|2021-07-14 06:20:00|8887.2|8872.2|8896.6|8881.6|8896.6|8881.6|8885.7|8870.7|21
1626243900000|2021-07-14 06:25:00|8895.7|8880.7|8896.1|8881.1|8897.6|8882.6|8894.7|8879.7|41
1626244200000|2021-07-14 06:30:00|8895.7|8880.7|8895.6|8880.6|8896.1|8881.1|8891.7|8876.7|13
1626244500000|2021-07-14 06:35:00|8895.2|8880.2|8894.7|8879.7|8895.6|8880.6|8894.7|8879.7|34
1626244800000|2021-07-14 06:40:00|8891.2|8876.2|8881.2|8866.2|8891.2|8876.2|8879.7|8864.7|79
1626245100000|2021-07-14 06:45:00|8881.6|8866.6|8892.1|8877.1|8894.1|8879.1|8881.6|8866.6|8
1626245400000|2021-07-14 06:50:00|8892.6|8877.6|8892.1|8877.1|8892.6|8877.6|8890.7|8875.7|4
1626245700000|2021-07-14 06:55:00|8892.6|8877.6|8894.1|8879.1|8895.6|8880.6|8890.7|8875.7|35
1626246000000|2021-07-14 07:00:00|8894.6|8879.6|8893.7|8878.7|8894.7|8879.7|8890.7|8875.7|4
1626246300000|2021-07-14 07:05:00|8893.2|8878.2|8894.7|8879.7|8897.7|8882.7|8890.7|8875.7|21
1626246600000|2021-07-14 07:10:00|8894.2|8879.2|8894.2|8879.2|8894.2|8879.2|8894.2|8879.2|2
1626246900000|2021-07-14 07:15:00|8895.7|8880.7|8897.7|8882.7|8897.7|8882.7|8894.7|8879.7|8
1626247200000|2021-07-14 07:20:00|8897.2|8882.2|8897.1|8882.1|8899.6|8884.6|8896.2|8881.2|53
1626247500000|2021-07-14 07:25:00|8897.6|8882.6|8899.6|8884.6|8899.6|8884.6|8896.2|8881.2|27
1626247800000|2021-07-14 07:30:00|8899.1|8884.1|8902.1|8887.1|8903.6|8888.6|8899.1|8884.1|92
1626248100000|2021-07-14 07:35:00|8901.1|8886.1|8903.1|8888.1|8903.1|8888.1|8899.6|8884.6|15
1626248400000|2021-07-14 07:40:00|8902.1|8887.1|8901.2|8886.2|8903.1|8888.1|8900.6|8885.6|13
1626248700000|2021-07-14 07:45:00|8901.7|8886.7|8900.6|8885.6|8901.7|8886.7|8899.1|8884.1|12
1626249000000|2021-07-14 07:50:00|8900.1|8885.1|8898.6|8883.6|8900.1|8885.1|8897.1|8882.1|22
1626249300000|2021-07-14 07:55:00|8899.1|8884.1|8898.6|8883.6|8899.1|8884.1|8898.6|8883.6|12
1626249600000|2021-07-14 08:00:00|||||||||3
1626249900000|2021-07-14 08:05:00|8898.7|8883.7|8900.6|8885.6|8901.1|8886.1|8898.7|8883.7|13
1626250200000|2021-07-14 08:10:00|8900.1|8885.1|8900.6|8885.6|8901.6|8886.6|8899.6|8884.6|15
1626250500000|2021-07-14 08:15:00|8899.6|8884.6|8901.2|8886.2|8901.2|8886.2|8899.1|8884.1|40
1626250800000|2021-07-14 08:20:00|8901.1|8886.1|8901.1|8886.1|8903.6|8888.6|8900.6|8885.6|32
1626251100000|2021-07-14 08:25:00|8901.6|8886.6|8901.1|8886.1|8903.6|8888.6|8901.1|8886.1|34
1626251400000|2021-07-14 08:30:00|8901.6|8886.6|8903.6|8888.6|8904.6|8889.6|8901.6|8886.6|159
1626251700000|2021-07-14 08:35:00|8903.5|8888.5|8904.5|8889.5|8904.6|8889.6|8901.5|8886.5|72
1626252000000|2021-07-14 08:40:00|8904|8889|8911.3|8896.3|8914.3|8899.3|8904|8889|149
1626252300000|2021-07-14 08:45:00|8913.3|8898.3|8914.3|8899.3|8914.3|8899.3|8911.3|8896.3|33
1626252600000|2021-07-14 08:50:00|8913.8|8898.8|8914.3|8899.3|8914.3|8899.3|8913.3|8898.3|56
1626252900000|2021-07-14 08:55:00|8913.8|8898.8|8916.3|8901.3|8916.7|8901.7|8912.8|8897.8|52
1626253200000|2021-07-14 09:00:00|8916.7|8901.7|8923.1|8908.1|8923.1|8908.1|8916.7|8901.7|114
1626253500000|2021-07-14 09:05:00|8923.6|8908.6|8942.4|8927.4|8943.9|8928.9|8923.6|8908.6|202
1626253800000|2021-07-14 09:10:00|8942.9|8927.9|8939.9|8924.9|8943.4|8928.4|8939|8924|35
1626254100000|2021-07-14 09:15:00|8940.4|8925.4|8940.9|8925.9|8941.4|8926.4|8938.9|8923.9|17
1626254400000|2021-07-14 09:20:00|8940.4|8925.4|8933.5|8918.5|8940.4|8925.4|8933.1|8918.1|20
1626254700000|2021-07-14 09:25:00|8934|8919|8922.2|8907.2|8934|8919|8922.2|8907.2|71
1626255000000|2021-07-14 09:30:00|8922.7|8907.7|8922.2|8907.2|8928.7|8913.7|8921.2|8906.2|15
1626255300000|2021-07-14 09:35:00|8922.7|8907.7|8921.3|8906.3|8927.2|8912.2|8919.2|8904.2|26
1626255600000|2021-07-14 09:40:00|8921.7|8906.7|8921.3|8906.3|8923.7|8908.7|8918.8|8903.8|14
1626255900000|2021-07-14 09:45:00|8920.8|8905.8|8923.3|8908.3|8925.3|8910.3|8920.8|8905.8|23
1626256200000|2021-07-14 09:50:00|8922.3|8907.3|8927.2|8912.2|8929.1|8914.1|8922.3|8907.3|31
1626256500000|2021-07-14 09:55:00|8927.7|8912.7|8928.5|8913.5|8929.6|8914.6|8925|8910|22
1626256800000|2021-07-14 10:00:00|8929|8914|8930.6|8915.6|8932|8917|8924.5|8909.5|44
1626257100000|2021-07-14 10:05:00|8929.6|8914.6|8930.1|8915.1|8931.1|8916.1|8928.6|8913.6|10
1626257400000|2021-07-14 10:10:00|8932.6|8917.6|8933.1|8918.1|8933.1|8918.1|8932.1|8917.1|3
1626257700000|2021-07-14 10:15:00|8933.6|8918.6|8931.5|8916.5|8934|8919|8931.5|8916.5|10
1626258000000|2021-07-14 10:20:00|8932|8917|8930|8915|8932|8917|8927.6|8912.6|18
1626258300000|2021-07-14 10:25:00|8930.1|8915.1|8919.7|8904.7|8930.1|8915.1|8918.7|8903.7|22
1626258600000|2021-07-14 10:30:00|8920.2|8905.2|8924.2|8909.2|8925.7|8910.7|8918.7|8903.7|49
1626258900000|2021-07-14 10:35:00|8924.7|8909.7|8924.2|8909.2|8924.7|8909.7|8921.2|8906.2|32
1626259200000|2021-07-14 10:40:00|8924.7|8909.7|8929.2|8914.2|8929.2|8914.2|8922.2|8907.2|35
1626259500000|2021-07-14 10:45:00|8928.7|8913.7|8927.2|8912.2|8929.2|8914.2|8926.7|8911.7|2
1626259800000|2021-07-14 10:50:00|8926.2|8911.2|8919.2|8904.2|8926.2|8911.2|8919.2|8904.2|12
1626260100000|2021-07-14 10:55:00|8920.6|8905.6|8911.2|8896.2|8920.7|8905.7|8911.2|8896.2|19
1626260400000|2021-07-14 11:00:00|8909.2|8894.2|8915.1|8900.1|8916.2|8901.2|8898.8|8883.8|64
1626260700000|2021-07-14 11:05:00|8915.2|8900.2|8911.7|8896.7|8918.2|8903.2|8908.3|8893.3|32
1626261000000|2021-07-14 11:10:00|8911.2|8896.2|8911.2|8896.2|8911.2|8896.2|8903.2|8888.2|22
1626261300000|2021-07-14 11:15:00|8912.2|8897.2|8910.2|8895.2|8917.2|8902.2|8910.2|8895.2|11
1626261600000|2021-07-14 11:20:00|8909.7|8894.7|8917.7|8902.7|8917.7|8902.7|8909.7|8894.7|25
1626261900000|2021-07-14 11:25:00|8919.2|8904.2|8920.2|8905.2|8920.7|8905.7|8914.2|8899.2|20
1626262200000|2021-07-14 11:30:00|8919.7|8904.7|8921.2|8906.2|8922.2|8907.2|8918.7|8903.7|1
1626262500000|2021-07-14 11:35:00|8920.2|8905.2|8917.7|8902.7|8921.7|8906.7|8917.7|8902.7|0
1626262800000|2021-07-14 11:40:00|8917.8|8902.8|8929.1|8914.1|8932.2|8917.2|8917.8|8902.8|53
1626263100000|2021-07-14 11:45:00|8929.6|8914.6|8913.2|8898.2|8930.1|8915.1|8912.7|8897.7|65
1626263400000|2021-07-14 11:50:00|8916.1|8901.1|8908.7|8893.7|8917.2|8902.2|8902.7|8887.7|49
1626263700000|2021-07-14 11:55:00|8907.3|8892.3|8906.2|8891.2|8908.2|8893.2|8899.7|8884.7|30
1626264000000|2021-07-14 12:00:00|8907.1|8892.1|8909.7|8894.7|8913.1|8898.1|8906.6|8891.6|59
1626264300000|2021-07-14 12:05:00|8912.1|8897.1|8931.1|8916.1|8933.6|8918.6|8911.6|8896.6|61
1626264600000|2021-07-14 12:10:00|8930.6|8915.6|8942.4|8927.4|8944|8929|8930.6|8915.6|108
1626264900000|2021-07-14 12:15:00|8942.5|8927.5|8946.5|8931.5|8948|8933|8939.5|8924.5|121
1626265200000|2021-07-14 12:20:00|8945.5|8930.5|8946.1|8931.1|8947.5|8932.5|8944.1|8929.1|79
1626265500000|2021-07-14 12:25:00|8945.6|8930.6|8944.6|8929.6|8948.1|8933.1|8940.6|8925.6|67
1626265800000|2021-07-14 12:30:00|8946.1|8931.1|8948.6|8933.6|8952.1|8937.1|8946.1|8931.1|150
1626266100000|2021-07-14 12:35:00|8950|8935|8948.7|8933.7|8951.1|8936.1|8938.7|8923.7|195
1626266400000|2021-07-14 12:40:00|8948.6|8933.6|8945.7|8930.7|8951.1|8936.1|8941.2|8926.2|81
1626266700000|2021-07-14 12:45:00|8947.6|8932.6|8950.6|8935.6|8952.6|8937.6|8945.7|8930.7|115
1626267000000|2021-07-14 12:50:00|8950.1|8935.1|8949.1|8934.1|8950.1|8935.1|8946.6|8931.6|37
1626267300000|2021-07-14 12:55:00|8948.6|8933.6|8948.1|8933.1|8953.5|8938.5|8947.6|8932.6|160
1626267600000|2021-07-14 13:00:00|8950.6|8935.6|8927.8|8912.8|8951.5|8936.5|8927.8|8912.8|236
1626267900000|2021-07-14 13:05:00|8926.7|8911.7|8940.2|8925.2|8942.7|8927.7|8926.7|8911.7|80
1626268200000|2021-07-14 13:10:00|8941.2|8926.2|8935.7|8920.7|8943.2|8928.2|8929.8|8914.8|147
1626268500000|2021-07-14 13:15:00|8936.2|8921.2|8938.1|8923.1|8940.1|8925.1|8935.2|8920.2|32
1626268800000|2021-07-14 13:20:00|8936.6|8921.6|8934.2|8919.2|8941.1|8926.1|8934.2|8919.2|32
1626269100000|2021-07-14 13:25:00|8934.7|8919.7|8931.5|8916.5|8935.1|8920.1|8927|8912|60
1626269400000|2021-07-14 13:30:00|8932|8917|8953.5|8938.5|8954|8939|8932|8917|451
1626269700000|2021-07-14 13:35:00|8954|8939|8963.5|8948.5|8965.9|8950.9|8949.7|8934.7|401
1626270000000|2021-07-14 13:40:00|8963.9|8948.9|8965.1|8950.1|8968.1|8953.1|8955.7|8940.7|202
1626270300000|2021-07-14 13:45:00|8965.6|8950.6|8985.8|8970.8|8988.9|8973.9|8964.6|8949.6|370
1626270600000|2021-07-14 13:50:00|8985.9|8970.9|8988.9|8973.9|8990.9|8975.9|8981.9|8966.9|269
1626270900000|2021-07-14 13:55:00|8989.4|8974.4|8973.5|8958.5|8989.9|8974.9|8972|8957|258
1626271200000|2021-07-14 14:00:00|8973|8958|8963|8948|8979|8964|8962.5|8947.5|249
1626271500000|2021-07-14 14:05:00|8962.5|8947.5|8982.9|8967.9|8983.5|8968.5|8958|8943|258
1626271800000|2021-07-14 14:10:00|8983|8968|8978.9|8963.9|8983.5|8968.5|8973.9|8958.9|117
1626272100000|2021-07-14 14:15:00|8979.4|8964.4|8978.4|8963.4|8981|8966|8972.5|8957.5|83
1626272400000|2021-07-14 14:20:00|8979.9|8964.9|8978.4|8963.4|8982.9|8967.9|8975.9|8960.9|106
1626272700000|2021-07-14 14:25:00|8978.9|8963.9|8975.9|8960.9|8980.5|8965.5|8970.9|8955.9|123
1626273000000|2021-07-14 14:30:00|8976.4|8961.4|8967.4|8952.4|8981|8966|8967.4|8952.4|108
1626273300000|2021-07-14 14:35:00|8966.5|8951.5|8974.4|8959.4|8981.4|8966.4|8964.4|8949.4|107
1626273600000|2021-07-14 14:40:00|8973.9|8958.9|8973.3|8958.3|8976.4|8961.4|8971.3|8956.3|60
1626273900000|2021-07-14 14:45:00|8973.4|8958.4|8978.3|8963.3|8978.8|8963.8|8973.3|8958.3|126
1626274200000|2021-07-14 14:50:00|8978.8|8963.8|8978.6|8963.6|8981.8|8966.8|8971.8|8956.8|96
1626274500000|2021-07-14 14:55:00|8978.7|8963.7|8986.1|8971.1|8987.2|8972.2|8978.7|8963.7|60
1626274800000|2021-07-14 15:00:00|8985.6|8970.6|8975.7|8960.7|8985.6|8970.6|8968.2|8953.2|134
1626275100000|2021-07-14 15:05:00|8975.2|8960.2|8959.9|8944.9|8975.2|8960.2|8959.9|8944.9|51
1626275400000|2021-07-14 15:10:00|8959.8|8944.8|8960.3|8945.3|8968.3|8953.3|8958.8|8943.8|58
1626275700000|2021-07-14 15:15:00|8960.4|8945.4|8957.4|8942.4|8966.9|8951.9|8956.9|8941.9|54
1626276000000|2021-07-14 15:20:00|8957.3|8942.3|8950.5|8935.5|8957.3|8942.3|8946|8931|82
1626276300000|2021-07-14 15:25:00|8951.9|8936.9|8955.4|8940.4|8961.4|8946.4|8951.9|8936.9|54
1626276600000|2021-07-14 15:30:00|8951.6|8936.6|8942.8|8927.8|8955.4|8940.4|8938.4|8923.4|132
1626276900000|2021-07-14 15:35:00|8944.7|8929.7|8925.8|8910.8|8945.3|8930.3|8924.9|8909.9|120
1626277200000|2021-07-14 15:40:00|8925.3|8910.3|8939.6|8924.6|8940.1|8925.1|8923.4|8908.4|175
1626277500000|2021-07-14 15:45:00|8938.7|8923.7|8941.6|8926.6|8942.6|8927.6|8935.2|8920.2|47
1626277800000|2021-07-14 15:50:00|8940.7|8925.7|8938.2|8923.2|8943.7|8928.7|8934.7|8919.7|49
1626278100000|2021-07-14 15:55:00|8937.7|8922.7|8926.7|8911.7|8938.7|8923.7|8922.2|8907.2|118
1626278400000|2021-07-14 16:00:00|8926.2|8911.2|8938.7|8923.7|8938.7|8923.7|8922.2|8907.2|71
1626278700000|2021-07-14 16:05:00|8938.2|8923.2|8949.3|8934.3|8949.8|8934.8|8938.2|8923.2|51
1626279000000|2021-07-14 16:10:00|8949.7|8934.7|8952.3|8937.3|8955.8|8940.8|8949.3|8934.3|66
1626279300000|2021-07-14 16:15:00|8952.8|8937.8|8962.2|8947.2|8963.7|8948.7|8952.8|8937.8|141
1626279600000|2021-07-14 16:20:00|8962.6|8947.6|8960.7|8945.7|8963.8|8948.8|8956.8|8941.8|67
1626279900000|2021-07-14 16:25:00|8960.8|8945.8|8958.3|8943.3|8960.8|8945.8|8954.8|8939.8|39
1626280200000|2021-07-14 16:30:00|8958.8|8943.8|8961.3|8946.3|8962.8|8947.8|8958.8|8943.8|29
1626280500000|2021-07-14 16:35:00|8961.8|8946.8|8956.8|8941.8|8963.8|8948.8|8954.9|8939.9|70
1626280800000|2021-07-14 16:40:00|8956.9|8941.9|8961.8|8946.8|8962.3|8947.3|8954.9|8939.9|53
1626281100000|2021-07-14 16:45:00|8962.3|8947.3|8959.9|8944.9|8963.3|8948.3|8955.9|8940.9|63
1626281400000|2021-07-14 16:50:00|8960.4|8945.4|8965.8|8950.8|8970.8|8955.8|8958.9|8943.9|65
1626281700000|2021-07-14 16:55:00|8966.3|8951.3|8964|8949|8967.3|8952.3|8956.5|8941.5|57
1626282000000|2021-07-14 17:00:00|8963.9|8948.9|8950.5|8935.5|8964|8949|8949.5|8934.5|47
1626282300000|2021-07-14 17:05:00|8951|8936|8951.9|8936.9|8960.5|8945.5|8945.8|8930.8|90
1626282600000|2021-07-14 17:10:00|8952.4|8937.4|8955.9|8940.9|8961.3|8946.3|8952.4|8937.4|21
1626282900000|2021-07-14 17:15:00|8957.9|8942.9|8957.4|8942.4|8960.3|8945.3|8956.4|8941.4|39
1626283200000|2021-07-14 17:20:00|8956.4|8941.4|8959.8|8944.8|8960.3|8945.3|8956.3|8941.3|39
1626283500000|2021-07-14 17:25:00|8957.4|8942.4|8963.2|8948.2|8963.2|8948.2|8955.3|8940.3|26
1626283800000|2021-07-14 17:30:00|8963.7|8948.7|8968.1|8953.1|8968.1|8953.1|8963.2|8948.2|91
1626284100000|2021-07-14 17:35:00|8968.6|8953.6|8967.1|8952.1|8972.1|8957.1|8967.1|8952.1|82
1626284400000|2021-07-14 17:40:00|8967.6|8952.6|8969|8954|8969|8954|8963|8948|74
1626284700000|2021-07-14 17:45:00|8968.5|8953.5|8967.7|8952.7|8972|8957|8965.6|8950.6|43
1626285000000|2021-07-14 17:50:00|8968.6|8953.6|8964.2|8949.2|8968.6|8953.6|8961.2|8946.2|31
1626285300000|2021-07-14 17:55:00|8964.7|8949.7|8960.7|8945.7|8967.2|8952.2|8957.7|8942.7|41
1626285600000|2021-07-14 18:00:00|8960.2|8945.2|8969.1|8954.1|8969.6|8954.6|8959.6|8944.6|103
1626285900000|2021-07-14 18:05:00|8969.6|8954.6|8975.5|8960.5|8975.5|8960.5|8967.6|8952.6|164
1626286200000|2021-07-14 18:10:00|8978.1|8963.1|8988.7|8973.7|8989.2|8974.2|8977.5|8962.5|935
1626286500000|2021-07-14 18:15:00|8987.7|8972.7|8989.4|8974.4|8994.7|8979.7|8983.8|8968.8|441
1626310800000|2021-07-15 01:00:00|8977.3|8962.3|8957.4|8942.4|8981.3|8966.3|8951.9|8936.9|227
1626311100000|2021-07-15 01:05:00|8957|8942|8957|8942|8961.9|8946.4|8937.5|8922.5|91
1626311400000|2021-07-15 01:10:00|8956.5|8941.5|8950.5|8935.5|8963.5|8948.5|8945.6|8930.6|23
1626311700000|2021-07-15 01:15:00|8951|8936|8977.5|8962.5|8977.9|8962.9|8949.5|8934.5|42
1626312000000|2021-07-15 01:20:00|8977|8962|8975|8960|8981.9|8966.9|8972.9|8957.9|52
1626312300000|2021-07-15 01:25:00|8974.9|8959.9|8976.5|8961.5|8980|8965|8974.4|8959.4|5
1626312600000|2021-07-15 01:30:00|8976.9|8961.9|8982|8967|8982|8967|8976.9|8961.9|2
1626312900000|2021-07-15 01:35:00|8980.5|8965.5|8979.5|8964.5|8980.5|8965.5|8979.5|8964.5|11
1626313200000|2021-07-15 01:40:00|8980|8965|8985.5|8970.5|8987|8972|8980|8965|33
1626313500000|2021-07-15 01:45:00|8986.4|8971.4|8987.9|8972.9|8988|8973|8986.4|8971.4|6
1626313800000|2021-07-15 01:50:00|8988|8973|8991.3|8976.3|8993.3|8978.3|8988|8973|14
1626314100000|2021-07-15 01:55:00|8992.3|8977.3|8985.5|8970.5|8992.3|8977.3|8985.5|8970.5|9
1626314400000|2021-07-15 02:00:00|8986.4|8971.4|8991.4|8976.4|8992.3|8977.3|8986.4|8971.4|5
1626314700000|2021-07-15 02:05:00|8990.9|8975.9|8989.4|8974.4|8990.9|8975.9|8989.4|8974.4|4
1626315000000|2021-07-15 02:10:00|8989.9|8974.9|8993.8|8978.8|8993.8|8978.8|8989.4|8974.4|6
1626315300000|2021-07-15 02:15:00|8994.4|8979.4|8997.9|8982.9|8998.9|8983.9|8994.4|8979.4|17
1626315600000|2021-07-15 02:20:00|8998.4|8983.4|8998.4|8983.4|8998.9|8983.9|8998.4|8983.4|6
1626315900000|2021-07-15 02:25:00|8997.9|8982.9|8996.9|8981.9|8997.9|8982.9|8996.9|8981.9|6
1626316200000|2021-07-15 02:30:00|8995.9|8980.9|8996.4|8981.4|8996.9|8981.9|8995.4|8980.4|21
1626316500000|2021-07-15 02:35:00|8996.5|8981.5|8996.9|8981.9|8998.9|8983.9|8996.5|8981.5|25
1626316800000|2021-07-15 02:40:00|8997.4|8982.4|8990.4|8975.4|8997.4|8982.4|8986.4|8971.4|20
1626317100000|2021-07-15 02:45:00|8988.5|8973.5|8991.4|8976.4|8991.4|8976.4|8984.5|8969.5|6
1626317400000|2021-07-15 02:50:00|8991.9|8976.9|8996.9|8981.9|8996.9|8981.9|8991.9|8976.9|3
1626317700000|2021-07-15 02:55:00|8996.4|8981.4|8994.9|8979.9|8996.4|8981.4|8994.4|8979.4|1
1626318000000|2021-07-15 03:00:00|8994|8979|8990.9|8975.9|8994|8979|8989.9|8974.9|12
1626318300000|2021-07-15 03:05:00|8988.9|8973.9|8978.5|8963.5|8989.9|8974.9|8978.5|8963.5|23
1626318600000|2021-07-15 03:10:00|8981.3|8966.3|8982|8967|8982|8967|8981.3|8966.3|7
1626318900000|2021-07-15 03:15:00|8983.4|8968.4|8983.9|8968.9|8983.9|8968.9|8983.4|8968.4|6
1626319200000|2021-07-15 03:20:00|8983.4|8968.4|8986.4|8971.4|8986.9|8971.9|8982.4|8967.4|6
1626319500000|2021-07-15 03:25:00|8986.8|8971.8|8984.3|8969.3|8987.8|8972.8|8982.9|8967.9|18
1626319800000|2021-07-15 03:30:00|8984.8|8969.8|8988.3|8973.3|8988.3|8973.3|8983.9|8968.9|21
1626320100000|2021-07-15 03:35:00|8985.9|8970.9|8985.3|8970.3|8985.9|8970.9|8982.9|8967.9|19
1626320400000|2021-07-15 03:40:00|8985.8|8970.8|8986.8|8971.8|8986.8|8971.8|8985.8|8970.8|0
1626320700000|2021-07-15 03:45:00|8986.3|8971.3|8986.3|8971.3|8986.3|8971.3|8986.3|8971.3|1
1626321000000|2021-07-15 03:50:00|8986.8|8971.8|8987.3|8972.3|8987.3|8972.3|8986.8|8971.8|0
1626321600000|2021-07-15 04:00:00|8988.3|8973.3|8988.3|8973.3|8988.3|8973.3|8988.3|8973.3|1
1626321900000|2021-07-15 04:05:00|8989.3|8974.3|8991.2|8976.2|8991.3|8976.3|8989.3|8974.3|8
1626322200000|2021-07-15 04:10:00|8991.7|8976.7|8992.1|8977.1|8992.1|8977.1|8991.7|8976.7|9
1626322500000|2021-07-15 04:15:00|8993.1|8978.1|8992.1|8977.1|8993.1|8978.1|8992.1|8977.1|10
1626322800000|2021-07-15 04:20:00|||||||||1
1626323400000|2021-07-15 04:30:00|8992.6|8977.6|8992.6|8977.6|8993|8978|8992.6|8977.6|3
1626323700000|2021-07-15 04:35:00|8993.1|8978.1|8992.6|8977.6|8993.1|8978.1|8992.6|8977.6|1
1626324000000|2021-07-15 04:40:00|8991.7|8976.7|8991.7|8976.7|8991.7|8976.7|8991.7|8976.7|3
1626324300000|2021-07-15 04:45:00|8992.6|8977.6|8992.6|8977.6|8992.6|8977.6|8990.7|8975.7|1
1626325800000|2021-07-15 05:10:00|8995|8980|8995.1|8980.1|8995.1|8980.1|8995|8980|14
1626326100000|2021-07-15 05:15:00|8995.5|8980.5|8993.6|8978.6|8995.5|8980.5|8993.6|8978.6|7
1626326400000|2021-07-15 05:20:00|8993.1|8978.1|8993.1|8978.1|8993.1|8978.1|8993.1|8978.1|3
1626326700000|2021-07-15 05:25:00|8992.7|8977.7|8993.1|8978.1|8993.6|8978.6|8992.7|8977.7|11
1626327000000|2021-07-15 05:30:00|8992.6|8977.6|8984.7|8969.7|8992.6|8977.6|8980.2|8965.2|15
1626327300000|2021-07-15 05:35:00|8986.7|8971.7|8983.7|8968.7|8987.7|8972.7|8983.7|8968.7|2
1626327600000|2021-07-15 05:40:00|8985.6|8970.6|8987.7|8972.7|8988.2|8973.2|8985.6|8970.6|23
1626327900000|2021-07-15 05:45:00|8988.6|8973.6|8984|8969|8988.6|8973.6|8983.5|8968.5|14
1626328200000|2021-07-15 05:50:00|8983.5|8968.5|8980|8965|8983.5|8968.5|8978.1|8963.1|9
1626328500000|2021-07-15 05:55:00|8979.6|8964.6|8972.2|8957.2|8979.6|8964.6|8972.2|8957.2|31
1626328800000|2021-07-15 06:00:00|8974.1|8959.1|8978.6|8963.6|8979.1|8964.1|8973.7|8958.7|29
1626329100000|2021-07-15 06:05:00|8979.1|8964.1|8979.1|8964.1|8979.1|8964.1|8977.6|8962.6|4
1626329400000|2021-07-15 06:10:00|8979.6|8964.6|8976.2|8961.2|8980.6|8965.6|8975.2|8960.2|16
1626329700000|2021-07-15 06:15:00|8976.7|8961.7|8973.1|8958.1|8976.7|8961.7|8972.6|8957.6|7
1626330000000|2021-07-15 06:20:00|8973.2|8958.2|8977.2|8962.2|8977.2|8962.2|8971.2|8956.2|5
1626330300000|2021-07-15 06:25:00|8977.1|8962.1|8968.2|8953.2|8977.6|8962.6|8966.2|8951.2|6
1626330600000|2021-07-15 06:30:00|8963.2|8948.2|8965.7|8950.7|8965.7|8950.7|8962.7|8947.7|25
1626330900000|2021-07-15 06:35:00|8967.1|8952.1|8962.7|8947.7|8967.1|8952.1|8958.7|8943.7|16
1626331200000|2021-07-15 06:40:00|8966.2|8951.2|8980.1|8965.1|8980.1|8965.1|8964.7|8949.7|43
1626331500000|2021-07-15 06:45:00|8978.1|8963.1|8971.6|8956.6|8978.6|8963.6|8968.7|8953.7|13
1626331800000|2021-07-15 06:50:00|8971.1|8956.1|8971.1|8956.1|8972.1|8957.1|8968.6|8953.6|2
1626332100000|2021-07-15 06:55:00|8971.6|8956.6|8971.2|8956.2|8975.7|8957.1|8967.7|8950.5|12
1626332400000|2021-07-15 07:00:00|8971.7|8956.7|8972.2|8957.2|8972.2|8957.2|8968.7|8953.7|2
1626332700000|2021-07-15 07:05:00|8971.7|8956.7|8971.7|8956.7|8972.2|8957.2|8969.7|8954.7|8
1626333000000|2021-07-15 07:10:00|8970.2|8955.2|8974.2|8959.2|8976.2|8961.2|8969.2|8954.2|8
1626333300000|2021-07-15 07:15:00|8977.1|8962.1|8977.1|8962.1|8978.1|8963.1|8977.1|8962.1|0
1626333600000|2021-07-15 07:20:00|8975.6|8960.6|8974.1|8959.1|8975.6|8960.6|8974.1|8959.1|3
1626333900000|2021-07-15 07:25:00|8973.1|8958.1|8962.6|8947.6|8973.1|8958.1|8962.6|8947.6|11
1626334200000|2021-07-15 07:30:00|8965.5|8950.5|8968.1|8953.1|8968.1|8953.1|8959.1|8944.1|15
1626334500000|2021-07-15 07:35:00|8966.7|8951.7|8969.6|8954.6|8970|8955|8966.2|8951.2|1
1626334800000|2021-07-15 07:40:00|8969.1|8954.1|8969.1|8954.1|8969.1|8954.1|8969.1|8954.1|1
1626335100000|2021-07-15 07:45:00|8969.6|8954.6|8973.6|8958.6|8973.6|8958.6|8969.6|8954.6|2
1626335400000|2021-07-15 07:50:00|8972.6|8957.6|8972.6|8957.6|8973.6|8958.6|8972.1|8957.1|3
1626335700000|2021-07-15 07:55:00|8972.1|8957.1|8974.6|8959.6|8974.6|8959.6|8969.6|8954.6|7
1626336000000|2021-07-15 08:00:00|8974.1|8959.1|8971.6|8956.6|8974.1|8959.1|8970.1|8955.1|12
1626336300000|2021-07-15 08:05:00|8972.6|8957.6|8965.1|8950.1|8972.6|8957.6|8965.1|8950.1|57
1626336600000|2021-07-15 08:10:00|8966.1|8951.1|8966.6|8951.6|8968.1|8953.1|8962.6|8947.6|30
1626336900000|2021-07-15 08:15:00|8963.6|8948.6|8961.1|8946.1|8963.6|8948.6|8955.7|8940.7|58
1626337200000|2021-07-15 08:20:00|8961.6|8946.6|8967.6|8952.6|8968.1|8953.1|8961.6|8946.6|38
1626337500000|2021-07-15 08:25:00|8967.1|8952.1|8970.6|8955.6|8971.1|8956.1|8967.1|8952.1|20
1626337800000|2021-07-15 08:30:00|8971.6|8956.6|8979.1|8964.1|8979.9|8964.9|8971.6|8956.6|22
1626338100000|2021-07-15 08:35:00|8980.5|8965.5|8983.1|8968.1|8987.6|8972.6|8980|8965|76
1626338700000|2021-07-15 08:45:00|8983.6|8968.6|8984.6|8969.6|8984.6|8969.6|8983.6|8968.6|0
1626339000000|2021-07-15 08:50:00|8985|8970|8984.1|8969.1|8986.1|8971.1|8983.1|8968.1|7
1626339300000|2021-07-15 08:55:00|8984.6|8969.6|8984.6|8969.6|8984.6|8969.6|8983.6|8968.6|2
1626339600000|2021-07-15 09:00:00|8984.1|8969.1|8984.1|8969.1|8984.1|8969.1|8980.6|8965.6|14
1626339900000|2021-07-15 09:05:00|8985.1|8970.1|8984.9|8969.9|8987.6|8972.6|8982.6|8967.6|32
1626340200000|2021-07-15 09:10:00|8985.4|8970.4|8982.5|8967.5|8985.4|8970.4|8981|8966|8
1626340500000|2021-07-15 09:15:00|8981.5|8966.5|8978.4|8963.4|8981.5|8966.5|8978|8963|12
1626340800000|2021-07-15 09:20:00|8978|8963|8981.4|8966.4|8981.9|8966.9|8977.9|8962.9|6
1626341100000|2021-07-15 09:25:00|8981.9|8966.9|8982.4|8967.4|8982.4|8967.4|8981.9|8966.9|0
1626341400000|2021-07-15 09:30:00|8985.3|8970.3|8981.8|8966.8|8985.8|8970.8|8981.8|8966.8|10
1626341700000|2021-07-15 09:35:00|8981.4|8966.4|8982.3|8967.3|8982.3|8967.3|8981.4|8966.4|0
1626342000000|2021-07-15 09:40:00|8982.4|8967.4|8981.4|8966.4|8982.9|8967.9|8981.4|8966.4|8
1626342300000|2021-07-15 09:45:00|8980.9|8965.9|8980.4|8965.4|8980.9|8965.9|8980.4|8965.4|3
1626342600000|2021-07-15 09:50:00|8980.9|8965.9|8980.9|8965.9|8980.9|8965.9|8980.9|8965.9|2
1626342900000|2021-07-15 09:55:00|8979.9|8964.9|8980.9|8965.9|8980.9|8965.9|8979.4|8964.4|9
1626343200000|2021-07-15 10:00:00|8980.4|8965.4|8980.4|8965.4|8980.4|8965.4|8980.4|8965.4|0
1626343500000|2021-07-15 10:05:00|8979.4|8964.4|8974.9|8959.9|8979.4|8964.4|8974.5|8959.5|8
1626343800000|2021-07-15 10:10:00|8974.8|8959.8|8965|8950|8974.8|8959.8|8964|8949|51
1626344100000|2021-07-15 10:15:00|8964.5|8949.5|8966|8951|8966.5|8951.5|8960.5|8945.5|19
1626344400000|2021-07-15 10:20:00|8965.5|8950.5|8962.5|8947.5|8965.5|8950.5|8962.5|8947.5|7
1626344700000|2021-07-15 10:25:00|8962|8947|8957|8942|8965.5|8950.5|8957|8942|73
1626345000000|2021-07-15 10:30:00|8959|8944|8959|8944|8961|8946|8959|8944|4
1626345300000|2021-07-15 10:35:00|8958.5|8943.5|8957.4|8942.4|8959|8944|8956.5|8941.5|3
1626345600000|2021-07-15 10:40:00|8957.9|8942.9|8963.3|8948.3|8963.3|8948.3|8957.4|8942.4|19
1626345900000|2021-07-15 10:45:00|8962.8|8947.8|8963.3|8948.3|8963.3|8948.3|8959.4|8944.4|124
1626346200000|2021-07-15 10:50:00|8962.8|8947.8|8963.3|8948.3|8963.3|8948.3|8961.8|8946.8|5
1626346500000|2021-07-15 10:55:00|8963.8|8948.8|8965.2|8950.2|8965.2|8950.2|8963.8|8948.8|6
1626346800000|2021-07-15 11:00:00|8964.8|8949.8|8976.3|8961.3|8976.8|8961.8|8964.3|8949.3|46
1626347100000|2021-07-15 11:05:00|8977.2|8962.2|8983.8|8968.8|8983.8|8968.8|8970.4|8955.4|30
1626347400000|2021-07-15 11:10:00|8982.8|8967.8|8988.3|8973.3|8988.3|8973.3|8981.3|8966.3|14
1626347700000|2021-07-15 11:15:00|8987.8|8972.8|8984.8|8969.8|8990.8|8975.8|8984.8|8969.8|39
1626348000000|2021-07-15 11:20:00|8984.4|8969.4|8984.8|8969.8|8986.3|8971.3|8982.8|8967.8|7
1626348300000|2021-07-15 11:25:00|8985.3|8970.3|8981.4|8966.4|8985.3|8970.3|8981.4|8966.4|29
1626348600000|2021-07-15 11:30:00|8981.9|8966.9|8982|8967|8982|8967|8981.5|8966.5|15
1626348900000|2021-07-15 11:35:00|8981.9|8966.9|8986.4|8971.4|8986.4|8971.4|8981.9|8966.9|10
1626349200000|2021-07-15 11:40:00|8986.3|8971.3|8987.8|8972.8|8987.8|8972.8|8984.9|8969.9|9
1626349500000|2021-07-15 11:45:00|8987.3|8972.3|8989.8|8974.8|8989.8|8974.8|8987.3|8972.3|1
1626349800000|2021-07-15 11:50:00|8990.2|8975.2|8987.9|8972.9|8994.7|8979.7|8987.9|8972.9|47
1626350100000|2021-07-15 11:55:00|8987.4|8972.4|8985|8970|8987.4|8972.4|8980.4|8965.4|9
1626350400000|2021-07-15 12:00:00|8986.4|8971.4|8982.5|8967.5|8993.8|8978.8|8977.7|8962.7|136
1626350700000|2021-07-15 12:05:00|8982.1|8967.1|8977.2|8962.2|8985.5|8970.5|8971.8|8956.8|105
1626351000000|2021-07-15 12:10:00|8977.1|8962.1|8970.2|8955.2|8977.1|8962.1|8968.2|8953.2|38
1626351300000|2021-07-15 12:15:00|8971.8|8956.8|8966.7|8951.7|8979.2|8964.2|8966.7|8951.7|34
1626351600000|2021-07-15 12:20:00|8966.6|8951.6|8965.3|8950.3|8971.3|8956.3|8959.8|8944.8|51
1626351900000|2021-07-15 12:25:00|8966.8|8951.8|8963.3|8948.3|8968.3|8953.3|8960.8|8945.8|61
1626352200000|2021-07-15 12:30:00|8966.8|8951.8|8967|8952|8971|8956|8947.9|8932.9|275
1626352500000|2021-07-15 12:35:00|8966.5|8951.5|8961.5|8946.5|8970.4|8955.4|8956.5|8941.5|160
1626352800000|2021-07-15 12:40:00|8961.1|8946.1|8948.1|8933.1|8966|8951|8948.1|8933.1|113
1626353100000|2021-07-15 12:45:00|8946.1|8931.1|8944.6|8929.6|8946.1|8931.1|8930.8|8915.8|72
1626353400000|2021-07-15 12:50:00|8946.1|8931.1|8947.1|8932.1|8948.1|8933.1|8941.7|8926.7|19
1626353700000|2021-07-15 12:55:00|8947.6|8932.6|8941.2|8926.2|8947.6|8932.6|8937.2|8922.2|26
1626354000000|2021-07-15 13:00:00|8940.3|8925.3|8950.1|8935.1|8950.1|8935.1|8937.2|8922.2|63
1626354300000|2021-07-15 13:05:00|8950.6|8935.6|8953.5|8938.5|8953.5|8938.5|8946.5|8931.5|156
1626354600000|2021-07-15 13:10:00|8956|8941|8977.9|8962.9|8977.9|8962.9|8955.6|8940.6|107
1626354900000|2021-07-15 13:15:00|8976.9|8961.9|8970.4|8955.4|8976.9|8961.9|8966.5|8951.5|95
1626355200000|2021-07-15 13:20:00|8969.5|8954.5|8960|8945|8970.9|8955.9|8958.6|8943.6|37
1626355500000|2021-07-15 13:25:00|8960.5|8945.5|8947.7|8932.7|8960.6|8945.6|8947.7|8932.7|40
1626355800000|2021-07-15 13:30:00|8947.1|8932.1|8951.5|8936.5|8965.5|8950.5|8943|8928|246
1626356100000|2021-07-15 13:35:00|8950.5|8935.5|8941.6|8926.6|8954.6|8939.6|8935.6|8920.6|178
1626356400000|2021-07-15 13:40:00|8940.2|8925.2|8948.3|8933.3|8950.8|8935.8|8932.7|8917.7|139
1626356700000|2021-07-15 13:45:00|8949.3|8934.3|8944.3|8929.3|8949.3|8934.3|8937.7|8922.7|126
1626357000000|2021-07-15 13:50:00|8943.9|8928.9|8942.9|8927.9|8944.8|8929.8|8928.9|8913.9|157
1626357300000|2021-07-15 13:55:00|8943.4|8928.4|8963.7|8948.7|8963.7|8948.7|8943.4|8928.4|87
1626357600000|2021-07-15 14:00:00|8963.6|8948.6|8973.1|8958.1|8974.1|8959.1|8963.6|8948.6|93
1626357900000|2021-07-15 14:05:00|8972.6|8957.6|8965.6|8950.6|8976|8961|8961.6|8946.6|166
1626358200000|2021-07-15 14:10:00|8965.1|8950.1|8966.1|8951.1|8971.6|8956.6|8961.6|8946.6|113
1626358500000|2021-07-15 14:15:00|8966|8951|8961.6|8946.6|8972.5|8957.5|8961.1|8946.1|124
1626358800000|2021-07-15 14:20:00|8962.5|8947.5|8959.2|8944.2|8965.1|8950.1|8956.2|8941.2|90
1626359100000|2021-07-15 14:25:00|8958.7|8943.7|8968.2|8953.2|8968.2|8953.2|8955.4|8940.4|110
1626359400000|2021-07-15 14:30:00|8968.7|8953.7|8968.3|8953.3|8970.2|8955.2|8964.7|8949.7|154
1626359700000|2021-07-15 14:35:00|8967.3|8952.3|8957.3|8942.3|8967.7|8952.7|8952.7|8937.7|240
1626360000000|2021-07-15 14:40:00|8957.8|8942.8|8944.9|8929.9|8957.8|8942.8|8944.9|8929.9|132
1626360300000|2021-07-15 14:45:00|8944.5|8929.5|8941|8926|8945.9|8930.9|8937.5|8922.5|111
1626360600000|2021-07-15 14:50:00|8940|8925|8936|8921|8944|8929|8936|8921|69
1626360900000|2021-07-15 14:55:00|8937|8922|8955.9|8940.9|8955.9|8940.9|8937|8922|44
1626361200000|2021-07-15 15:00:00|8956.4|8941.4|8949.5|8934.5|8963.3|8948.3|8949|8934|101
1626361500000|2021-07-15 15:05:00|8949|8934|8960.8|8945.8|8962.4|8947.4|8949|8934|37
1626361800000|2021-07-15 15:10:00|8961|8946|8964.9|8949.9|8969.3|8954.3|8961|8946|71
1626362100000|2021-07-15 15:15:00|8965.4|8950.4|8964.8|8949.8|8966.9|8951.9|8958.9|8943.9|114
1626362400000|2021-07-15 15:20:00|8964.3|8949.3|8964.3|8949.3|8965.8|8950.8|8962.4|8947.4|56
1626362700000|2021-07-15 15:25:00|8963.3|8948.3|8965.9|8950.9|8967.3|8952.3|8958.8|8943.8|90
1626363000000|2021-07-15 15:30:00|8965.4|8950.4|8960.9|8945.9|8965.4|8950.4|8960.9|8945.9|44
1626363300000|2021-07-15 15:35:00|8961|8946|8971.3|8956.3|8974.3|8959.3|8961|8946|53
1626363600000|2021-07-15 15:40:00|8971.8|8956.8|8974.3|8959.3|8975.3|8960.3|8971.8|8956.8|52
1626363900000|2021-07-15 15:45:00|8974.8|8959.8|8962.7|8947.7|8975.8|8960.8|8960.3|8945.3|56
1626364200000|2021-07-15 15:50:00|8963.2|8948.2|8966.3|8951.3|8970.2|8955.2|8960.7|8945.7|29
1626364500000|2021-07-15 15:55:00|8967.3|8952.3|8955.4|8940.4|8967.4|8952.4|8953.4|8938.4|66
1626364800000|2021-07-15 16:00:00|8951.4|8936.4|8963.9|8948.9|8963.9|8948.9|8951.4|8936.4|108
1626365100000|2021-07-15 16:05:00|8963.8|8948.8|8956.9|8941.9|8963.8|8948.8|8956.8|8941.8|82
1626365400000|2021-07-15 16:10:00|8955.9|8940.9|8957.4|8942.4|8962.4|8947.4|8952.9|8937.9|112
1626365700000|2021-07-15 16:15:00|8957.9|8942.9|8949.5|8934.5|8957.9|8942.9|8948|8933|81
1626366000000|2021-07-15 16:20:00|8950|8935|8952|8937|8954.5|8939.5|8947|8932|73
1626366300000|2021-07-15 16:25:00|8950.6|8935.6|8952|8937|8954.5|8939.5|8947.6|8932.6|68
1626366600000|2021-07-15 16:30:00|8950.1|8935.1|8947|8932|8951.5|8936.5|8947|8932|37
1626366900000|2021-07-15 16:35:00|8946|8931|8945.5|8930.5|8948.5|8933.5|8943.5|8928.5|56
1626367200000|2021-07-15 16:40:00|8946|8931|8952.9|8937.9|8952.9|8937.9|8942.4|8927.4|42
1626367500000|2021-07-15 16:45:00|8952.4|8937.4|8945|8930|8956.5|8941.5|8945|8930|47
1626367800000|2021-07-15 16:50:00|8944.5|8929.5|8940.5|8925.5|8948|8933|8940.5|8925.5|73
1626368100000|2021-07-15 16:55:00|8941|8926|8950.4|8935.4|8954.4|8939.4|8941|8926|44
1626368400000|2021-07-15 17:00:00|8949.9|8934.9|8950.9|8935.9|8952.8|8937.8|8945.9|8930.9|21
1626368700000|2021-07-15 17:05:00|8950.8|8935.8|8950.3|8935.3|8950.8|8935.8|8946.9|8931.9|32
1626369000000|2021-07-15 17:10:00|8949.9|8934.9|8948.3|8933.3|8953.3|8938.3|8948.3|8933.3|34
1626369300000|2021-07-15 17:15:00|8946.8|8931.8|8950.8|8935.8|8951.7|8936.7|8946.8|8931.8|34
1626369600000|2021-07-15 17:20:00|8951.3|8936.3|8951.8|8936.8|8954.3|8939.3|8950.8|8935.8|49
1626369900000|2021-07-15 17:25:00|8952.3|8937.3|8953.4|8938.4|8954.3|8939.3|8951.8|8936.8|57
1626370200000|2021-07-15 17:30:00|8952.9|8937.9|8941.4|8926.4|8954.8|8939.8|8940.4|8925.4|71
1626370500000|2021-07-15 17:35:00|8941.9|8926.9|8938.9|8923.9|8942.3|8927.3|8938.4|8923.4|41
1626370800000|2021-07-15 17:40:00|8938.8|8923.8|8930.9|8915.9|8938.8|8923.8|8928.4|8913.4|61
1626371100000|2021-07-15 17:45:00|8930.4|8915.4|8931.9|8916.9|8933.9|8918.9|8929.5|8914.5|70
1626371400000|2021-07-15 17:50:00|8933.4|8918.4|8931.4|8916.4|8937.9|8922.9|8930.4|8915.4|53
1626371700000|2021-07-15 17:55:00|8931.9|8916.9|8932.9|8917.9|8934.9|8919.9|8930.4|8915.4|43
1626372000000|2021-07-15 18:00:00|8933.4|8918.4|8920.9|8905.9|8936.4|8921.4|8920.4|8905.4|84
1626372300000|2021-07-15 18:05:00|8920.5|8905.5|8913.4|8898.4|8923.4|8908.4|8910.4|8895.4|153
1626372600000|2021-07-15 18:10:00|8912.9|8897.9|8916.9|8901.9|8920.4|8905.4|8898|8883|761
1626372900000|2021-07-15 18:15:00|8917.4|8902.4|8924.4|8909.4|8926.9|8911.9|8916.9|8901.9|203
1626397200000|2021-07-16 01:00:00|8912.8|8897.8|8951.1|8936.1|8951.1|8936.1|8912.8|8896.8|81
1626397500000|2021-07-16 01:05:00|8951.2|8936.2|8946.8|8931.8|8951.2|8936.2|8946.7|8931.7|19
1626397800000|2021-07-16 01:10:00|8946.3|8931.3|8945.8|8930.8|8948.7|8933.7|8944.8|8929.8|11
1626398100000|2021-07-16 01:15:00|8946.2|8931.2|8945.7|8930.7|8953.2|8938.2|8945.7|8930.7|48
1626398400000|2021-07-16 01:20:00|8945.2|8930.2|8949.7|8934.7|8949.7|8934.7|8944.2|8929.2|1
1626398700000|2021-07-16 01:25:00|8947.2|8932.2|8950.6|8935.6|8950.6|8935.6|8947.2|8932.2|2
1626399000000|2021-07-16 01:30:00|8951.1|8936.1|8951.1|8936.1|8951.1|8936.1|8950.6|8935.6|1
1626399300000|2021-07-16 01:35:00|8950.6|8935.6|8951.8|8936.8|8951.8|8936.8|8950.1|8935.1|4
1626399600000|2021-07-16 01:40:00|8953.3|8938.3|8947.9|8932.9|8953.3|8938.3|8947.9|8932.9|7
1626399900000|2021-07-16 01:45:00|8949.4|8934.4|8943.7|8928.7|8950.4|8935.4|8941.1|8926.1|16
1626400200000|2021-07-16 01:50:00|8948.1|8933.1|8951.1|8936.1|8951.1|8936.1|8948.1|8933.1|9
1626400500000|2021-07-16 01:55:00|8951.6|8936.6|8957.5|8942.5|8957.5|8942.5|8951.6|8936.6|37
1626400800000|2021-07-16 02:00:00|8957.6|8942.6|8958|8943|8958.5|8943.5|8957.6|8942.6|1
1626401400000|2021-07-16 02:10:00|8957.7|8942.7|8951.5|8936.5|8957.7|8942.7|8951.5|8936.5|7
1626401700000|2021-07-16 02:15:00|8952|8937|8951.5|8936.5|8952|8937|8951.5|8936.5|0
1626402000000|2021-07-16 02:20:00|8951|8936|8949.5|8934.5|8951|8936|8949.5|8934.5|2
1626402300000|2021-07-16 02:25:00|8949|8934|8947.2|8932.2|8949.6|8934.6|8946.2|8931.2|0
1626402600000|2021-07-16 02:30:00|8947.7|8932.7|8949.6|8934.6|8951.5|8936.5|8947.7|8932.7|7
1626402900000|2021-07-16 02:35:00|8951|8936|8949.6|8934.6|8951.1|8936.1|8948.6|8933.6|1
1626403200000|2021-07-16 02:40:00|8949.7|8934.7|8955|8940|8955|8940|8949.7|8934.7|1
1626403800000|2021-07-16 02:50:00|8954.5|8939.5|8957|8942|8957|8942|8954.5|8939.5|0
1626404100000|2021-07-16 02:55:00|8955.6|8940.6|8954.1|8939.1|8955.6|8940.6|8953.6|8938.6|0
1626404400000|2021-07-16 03:00:00|8956|8941|8960.4|8945.4|8964|8949|8956|8941|37
1626404700000|2021-07-16 03:05:00|||||||||1
1626405000000|2021-07-16 03:10:00|8961.9|8946.9|8956.1|8941.1|8961.9|8946.9|8955.6|8940.6|2
1626405300000|2021-07-16 03:15:00|8954.7|8939.7|8959.1|8944.1|8959.5|8944.5|8954.6|8939.6|2
1626405600000|2021-07-16 03:20:00|8959.5|8944.5|8960|8945|8960|8945|8958|8943|3
1626405900000|2021-07-16 03:25:00|8959.6|8944.6|8958.6|8943.6|8959.6|8944.6|8958.1|8943.1|1
1626406200000|2021-07-16 03:30:00|8959.1|8944.1|8961|8946|8961|8946|8958.1|8943.1|2
1626406500000|2021-07-16 03:35:00|8962|8947|8962.5|8947.5|8962.5|8947.5|8961.5|8946.5|5
1626406800000|2021-07-16 03:40:00|8963|8948|8964.9|8949.9|8965.4|8950.4|8963|8948|13
1626407100000|2021-07-16 03:45:00|8965.4|8950.4|8965.4|8950.4|8965.4|8950.4|8962.6|8947.6|1
1626407400000|2021-07-16 03:50:00|8965|8950|8966|8951|8966|8951|8965|8950|2
1626407700000|2021-07-16 03:55:00|8965.9|8950.9|8961.6|8946.6|8965.9|8950.9|8960.1|8945.1|1
1626408000000|2021-07-16 04:00:00|8962.1|8947.1|8962.1|8947.1|8962.1|8947.1|8962.1|8947.1|0
1626408300000|2021-07-16 04:05:00|8961.9|8946.9|8958.1|8943.1|8961.9|8946.9|8957.6|8942.6|5
1626408600000|2021-07-16 04:10:00|8956.1|8941.1|8956.1|8941.1|8956.1|8941.1|8956.1|8941.1|0
1626408900000|2021-07-16 04:15:00|8956.6|8941.6|8956.6|8941.6|8956.6|8941.6|8956.6|8941.6|1
1626409200000|2021-07-16 04:20:00|8955.1|8940.1|8954.1|8939.1|8955.1|8940.1|8953.6|8938.6|1
1626409500000|2021-07-16 04:25:00|8955.6|8940.6|8964|8949|8965|8949|8955.6|8940|3
1626409800000|2021-07-16 04:30:00|8964.5|8949.5|8964.5|8949.5|8964.5|8949.5|8964.5|8949.5|0
1626410100000|2021-07-16 04:35:00|8964|8949|8963.5|8948.5|8964|8949|8963.5|8948.5|3
1626410700000|2021-07-16 04:45:00|8964|8949|8964|8949|8964|8949|8964|8949|2
1626411300000|2021-07-16 04:55:00|8963.1|8948.1|8962.1|8947.1|8964|8949|8962.1|8947.1|0
1626411600000|2021-07-16 05:00:00|8961.6|8946.6|8958.6|8943.6|8961.6|8946.6|8958.6|8943.6|11
1626411900000|2021-07-16 05:05:00|8958.1|8943.1|8958.1|8943.1|8958.1|8943.1|8958.1|8943.1|0
1626412200000|2021-07-16 05:10:00|||||||||1
1626412500000|2021-07-16 05:15:00|8958.6|8943.6|8960.1|8945.1|8960.1|8945.1|8958.6|8943.6|3
1626412800000|2021-07-16 05:20:00|8960.6|8945.6|8960.6|8945.6|8961.6|8946.6|8960.6|8945.6|1
1626413100000|2021-07-16 05:25:00|8960.1|8945.1|8961.1|8946.1|8961.1|8946.1|8960.1|8945.1|0
1626413400000|2021-07-16 05:30:00|8960.2|8945.2|8959.6|8944.6|8960.2|8945.2|8958.1|8943.1|1
1626413700000|2021-07-16 05:35:00|8959.1|8944.1|8956.6|8941.6|8959.1|8944.1|8956.6|8941.6|3
1626414000000|2021-07-16 05:40:00|8954.1|8939.1|8949.1|8934.1|8954.1|8939.1|8943.1|8928.1|64
1626414300000|2021-07-16 05:45:00|8948.6|8933.6|8946.6|8931.6|8952.6|8937.6|8946.6|8931.6|2
1626414600000|2021-07-16 05:50:00|8946.1|8931.1|8947.6|8932.6|8947.6|8932.6|8946.1|8931.1|0
1626414900000|2021-07-16 05:55:00|8946.6|8931.6|8932.6|8917.6|8946.6|8931.6|8932.6|8917.6|51
1626415200000|2021-07-16 06:00:00|8932.1|8917.1|8887.7|8872.7|8935.6|8918.6|8887.7|8866.4|163
1626415500000|2021-07-16 06:05:00|8888.2|8873.2|8898.7|8883.7|8914.4|8883.7|8888.2|8871.4|30
1626415800000|2021-07-16 06:10:00|8899.1|8884.1|8914.2|8899.2|8921.4|8899.2|8899.1|8878.4|33
1626416100000|2021-07-16 06:15:00|8918.9|8903.9|8950.1|8935.1|8950.1|8935.1|8918.9|8903.9|43
1626416400000|2021-07-16 06:20:00|8951|8936|8944.1|8929.1|8951.6|8936.6|8942.6|8927.6|25
1626416700000|2021-07-16 06:25:00|8943.6|8928.6|8952|8937|8959|8944|8943.6|8928.6|41
1626417000000|2021-07-16 06:30:00|8952.1|8937.1|8950|8935|8957.9|8942.9|8947.5|8932.5|19
1626417300000|2021-07-16 06:35:00|8949.5|8934.5|8949.1|8934.1|8950.1|8935.1|8943.1|8928.1|3
1626417600000|2021-07-16 06:40:00|8948.6|8933.6|8952.1|8937.1|8956.9|8941.9|8948.6|8933.6|9
1626417900000|2021-07-16 06:45:00|8956.4|8941.4|8959.8|8944.8|8961.3|8946.3|8953.5|8938.5|40
1626418200000|2021-07-16 06:50:00|8959.3|8944.3|8954|8939|8961.8|8946.8|8952.5|8937.5|19
1626418500000|2021-07-16 06:55:00|8954.5|8939.5|8955.8|8940.8|8957.9|8942.9|8951|8936|13
1626418800000|2021-07-16 07:00:00|8955.3|8940.3|8952.5|8937.5|8955.8|8940.8|8952.5|8937.5|2
1626419100000|2021-07-16 07:05:00|8952|8937|8956.4|8941.4|8956.4|8941.4|8952|8937|6
1626419400000|2021-07-16 07:10:00|8956|8941|8956.4|8941.4|8956.4|8941.4|8956|8941|0
1626419700000|2021-07-16 07:15:00|8956.9|8941.9|8952|8937|8956.9|8941.9|8951.5|8936.5|7
1626420000000|2021-07-16 07:20:00|8952.5|8937.5|8954|8939|8954.4|8939.4|8952.5|8937.5|4
1626420300000|2021-07-16 07:25:00|8954.4|8939.4|8955.9|8940.9|8957.9|8942.9|8954|8939|0
1626420600000|2021-07-16 07:30:00|8955|8940|8951.5|8936.5|8955|8940|8951|8936|21
1626420900000|2021-07-16 07:35:00|8951.6|8936.6|8952|8937|8952|8937|8951.6|8936.6|15
1626421200000|2021-07-16 07:40:00|8952.5|8937.5|8943|8928|8952.5|8937.5|8940.5|8925.5|15
1626421500000|2021-07-16 07:45:00|8943.5|8928.5|8934.5|8919.5|8945.5|8930.5|8928.6|8913.6|4
1626421800000|2021-07-16 07:50:00|8935|8920|8931|8916|8946.8|8929|8931|8906.8|10
1626422100000|2021-07-16 07:55:00|8926.5|8911.5|8938.8|8901.3|8939.8|8911.5|8925|8897.8|5
1626422400000|2021-07-16 08:00:00|8938.3|8900.8|8938.1|8913.1|8941.3|8913.1|8935.9|8899.8|10
1626422700000|2021-07-16 08:05:00|8936.6|8911.6|8935.6|8920.6|8940.1|8920.6|8934.5|8911.6|0
1626423000000|2021-07-16 08:10:00|8938.6|8913.6|8936.6|8921.6|8938.6|8921.6|8932.1|8913.6|3
1626423300000|2021-07-16 08:15:00|8937.1|8922.1|8943.6|8928.6|8943.6|8928.6|8937.1|8922.1|1
1626423600000|2021-07-16 08:20:00|8944.1|8929.1|8938.1|8923.1|8945.6|8930.6|8938.1|8923.1|2
1626423900000|2021-07-16 08:25:00|8938.5|8923.5|8938.6|8923.6|8938.6|8923.6|8938.5|8923.5|0
1626424200000|2021-07-16 08:30:00|8938.1|8923.1|8944|8929|8944|8929|8938.1|8923.1|3
1626424500000|2021-07-16 08:35:00|8943|8928|8952.1|8937.1|8952.1|8937.1|8943|8928|5
1626424800000|2021-07-16 08:40:00|8952.5|8937.5|8951.7|8936.7|8953.1|8938.1|8948.7|8933.7|5
1626425100000|2021-07-16 08:45:00|8952.1|8937.1|8951.2|8936.2|8952.1|8937.1|8951.2|8936.2|0
1626425400000|2021-07-16 08:50:00|8951.6|8936.6|8950.6|8935.6|8952.1|8937.1|8948.6|8933.6|3
1626425700000|2021-07-16 08:55:00|8953.5|8938.5|8948.1|8933.1|8956.5|8941.5|8948.1|8933.1|8
1626426000000|2021-07-16 09:00:00|8947.1|8932.1|8940.7|8925.7|8948.1|8933.1|8940.7|8925.7|14
1626426300000|2021-07-16 09:05:00|8937.7|8922.7|8940.6|8925.6|8940.6|8925.6|8937.7|8922.7|4
1626426600000|2021-07-16 09:10:00|8940.5|8925.5|8942.1|8927.1|8944.1|8929.1|8936.7|8921.7|13
1626426900000|2021-07-16 09:15:00|8942.6|8927.6|8942.1|8927.1|8944.6|8929.6|8940.1|8925.1|16
1626427200000|2021-07-16 09:20:00|8944.1|8929.1|8943.1|8928.1|8945.6|8930.6|8940.6|8925.6|1
1626427500000|2021-07-16 09:25:00|8944|8929|8939.2|8924.2|8944.6|8929.6|8939.2|8924.2|4
1626427800000|2021-07-16 09:30:00|8939.7|8924.7|8947.6|8932.6|8949.1|8934.1|8939.7|8924.7|5
1626428100000|2021-07-16 09:35:00|8948.5|8933.5|8950.1|8935.1|8950.6|8935.6|8948.1|8933.1|2
1626428400000|2021-07-16 09:40:00|8949.6|8934.6|8947.6|8932.6|8949.6|8934.6|8947.6|8932.6|2
1626428700000|2021-07-16 09:45:00|8946.1|8931.1|8946.1|8931.1|8946.1|8931.1|8946.1|8931.1|6
1626429000000|2021-07-16 09:50:00|8944.6|8929.6|8945.1|8930.1|8946.1|8931.1|8944.6|8929.6|1
1626429300000|2021-07-16 09:55:00|8945.6|8930.6|8948.6|8933.6|8948.6|8933.6|8945.6|8930.6|2
1626429600000|2021-07-16 10:00:00|8949.6|8934.6|8950.1|8935.1|8950.1|8935.1|8949.6|8934.6|1
1626429900000|2021-07-16 10:05:00|8949.1|8934.1|8949.1|8934.1|8950.1|8935.1|8949.1|8934.1|2
1626430200000|2021-07-16 10:10:00|8947.1|8932.1|8945.1|8930.1|8947.6|8932.6|8944.6|8929.6|6
1626430500000|2021-07-16 10:15:00|8945|8930|8941.6|8926.6|8945|8930|8939.1|8924.1|4
1626430800000|2021-07-16 10:20:00|8943|8928|8941.6|8926.6|8943|8928|8940.1|8925.1|2
1626431100000|2021-07-16 10:25:00|8942.1|8927.1|8944.1|8929.1|8945.1|8930.1|8942.1|8927.1|1
1626431400000|2021-07-16 10:30:00|8944.5|8929.5|8945.6|8930.6|8947.1|8932.1|8944.1|8929.1|3
1626431700000|2021-07-16 10:35:00|8946.6|8931.6|8947.1|8932.1|8947.6|8932.6|8946.1|8931.1|5
1626432000000|2021-07-16 10:40:00|8947.6|8932.6|8949.6|8934.6|8949.6|8934.6|8947.6|8932.6|1
1626432300000|2021-07-16 10:45:00|8949.1|8934.1|8945.6|8930.6|8949.1|8934.1|8945.6|8930.6|3
1626432600000|2021-07-16 10:50:00|8943.1|8928.1|8942.6|8927.6|8943.1|8928.1|8942.6|8927.6|1
1626432900000|2021-07-16 10:55:00|8943.1|8928.1|8943.6|8928.6|8943.6|8928.6|8943.1|8928.1|1
1626433200000|2021-07-16 11:00:00|8944.1|8929.1|8944.6|8929.6|8944.6|8929.6|8944.1|8929.1|1
1626433500000|2021-07-16 11:05:00|8943.6|8928.6|8943.1|8928.1|8943.6|8928.6|8943.1|8928.1|0
1626433800000|2021-07-16 11:10:00|8942.6|8927.6|8937.6|8922.6|8942.6|8927.6|8937.6|8922.6|1
1626434100000|2021-07-16 11:15:00|8937.7|8922.7|8940.1|8925.1|8940.1|8925.1|8937.7|8922.7|1
1626434400000|2021-07-16 11:20:00|8940.6|8925.6|8941.6|8926.6|8945.1|8930.1|8938.6|8923.6|12
1626434700000|2021-07-16 11:25:00|8942.1|8927.1|8941.6|8926.6|8942.1|8927.1|8941.6|8926.6|0
1626435000000|2021-07-16 11:30:00|8942.1|8927.1|8955.5|8940.5|8955.5|8940.5|8942.1|8927.1|11
1626435300000|2021-07-16 11:35:00|8955.6|8940.6|8956|8941|8960|8945|8953.1|8938.1|30
1626435600000|2021-07-16 11:40:00|8957|8942|8955|8940|8957|8942|8955|8940|8
1626435900000|2021-07-16 11:45:00|8954.5|8939.5|8954|8939|8954.5|8939.5|8954|8939|3
1626436200000|2021-07-16 11:50:00|8954.5|8939.5|8946.5|8931.5|8954.5|8939.5|8943|8928|14
1626436500000|2021-07-16 11:55:00|8950|8935|8957.5|8942.5|8957.5|8942.5|8950|8935|11
1626436800000|2021-07-16 12:00:00|8958|8943|8953.5|8938.5|8961.9|8946.9|8950.5|8935.5|89
1626437100000|2021-07-16 12:05:00|8955|8940|8961.8|8946.8|8962.9|8947.9|8951|8936|59
1626437400000|2021-07-16 12:10:00|8961.9|8946.9|8967.7|8952.7|8967.7|8952.7|8956.9|8941.9|49
1626437700000|2021-07-16 12:15:00|8967.8|8952.8|8967.3|8952.3|8968.8|8953.8|8961.8|8946.8|60
1626438000000|2021-07-16 12:20:00|8967.1|8952.1|8964.4|8949.4|8968.8|8953.8|8963.3|8948.3|58
1626438300000|2021-07-16 12:25:00|8965.4|8950.4|8971.7|8956.7|8972.2|8957.2|8964.8|8949.8|45
1626438600000|2021-07-16 12:30:00|8972.2|8957.2|8971.7|8956.7|8973.7|8958.7|8966.8|8951.8|35
1626438900000|2021-07-16 12:35:00|8972.2|8957.2|8981.2|8966.2|8983.1|8968.1|8972.2|8957.2|122
1626439200000|2021-07-16 12:40:00|8980.7|8965.7|8983.1|8968.1|8983.1|8968.1|8980.3|8965.3|23
1626439500000|2021-07-16 12:45:00|8982.6|8967.6|8984.1|8969.1|8987.5|8972.5|8978.7|8963.7|152
1626439800000|2021-07-16 12:50:00|8984.6|8969.6|8978.1|8963.1|8986.5|8971.5|8978.1|8963.1|61
1626440100000|2021-07-16 12:55:00|8982.6|8967.6|8982.1|8967.1|8987|8972|8982.1|8967.1|133
1626440400000|2021-07-16 13:00:00|8982.6|8967.6|8979.3|8964.3|8983.6|8968.6|8978.9|8963.9|56
1626440700000|2021-07-16 13:05:00|8979.8|8964.8|8979.8|8964.8|8983.2|8968.2|8975.8|8960.8|24
1626441000000|2021-07-16 13:10:00|8979.7|8964.7|8967.3|8952.3|8979.7|8964.7|8962.8|8947.8|87
1626441300000|2021-07-16 13:15:00|8971.8|8956.8|8982.7|8967.7|8982.7|8967.7|8971.8|8956.8|54
1626441600000|2021-07-16 13:20:00|8983.1|8968.1|8980.6|8965.6|8985.6|8970.6|8974.2|8959.2|36
1626441900000|2021-07-16 13:25:00|8981.1|8966.1|8985.6|8970.6|8986.1|8971.1|8979.6|8964.6|37
1626442200000|2021-07-16 13:30:00|8986|8971|8978.5|8963.5|8991.3|8976.3|8976.1|8961.1|238
1626442500000|2021-07-16 13:35:00|8979|8964|8985.4|8970.4|8985.4|8970.4|8979|8964|60
1626442800000|2021-07-16 13:40:00|8986.3|8971.3|8988.8|8973.8|8991.3|8976.3|8985|8970|84
1626443100000|2021-07-16 13:45:00|8989.8|8974.8|8982.5|8967.5|8991.3|8976.3|8982.5|8967.5|93
1626443400000|2021-07-16 13:50:00|8982|8967|8983.1|8968.1|8983.6|8968.6|8977.6|8962.6|111
1626443700000|2021-07-16 13:55:00|8983.6|8968.6|8982.5|8967.5|8988|8973|8982|8967|76
1626444000000|2021-07-16 14:00:00|8982|8967|8983.5|8968.5|8989.9|8974.9|8982|8967|75
1626444300000|2021-07-16 14:05:00|8983|8968|8978.5|8963.5|8987.9|8972.9|8977.6|8962.6|93
1626444600000|2021-07-16 14:10:00|8978|8963|8965.4|8950.4|8978.9|8963.9|8960|8945|186
1626444900000|2021-07-16 14:15:00|8965|8950|8952.7|8937.7|8965|8950|8952.2|8937.2|90
1626445200000|2021-07-16 14:20:00|8953.7|8938.7|8965.2|8950.2|8970.1|8955.1|8953.7|8938.7|69
1626445500000|2021-07-16 14:25:00|8965.7|8950.7|8977.6|8962.6|8977.6|8962.6|8961.7|8946.7|77
1626445800000|2021-07-16 14:30:00|8978.1|8963.1|8980.1|8965.1|8983.1|8968.1|8978.1|8963.1|115
1626446100000|2021-07-16 14:35:00|8980.6|8965.6|8976.1|8961.1|8980.7|8965.7|8974.1|8959.1|58
1626446400000|2021-07-16 14:40:00|8976.6|8961.6|8980.4|8965.4|8983.1|8968.1|8976.6|8961.6|69
1626446700000|2021-07-16 14:45:00|8979.9|8964.9|8983|8968|8983|8968|8977.4|8962.4|35
1626447000000|2021-07-16 14:50:00|8983.5|8968.5|8993.2|8978.2|8995.2|8980.2|8983|8968|221
1626447300000|2021-07-16 14:55:00|8994.2|8979.2|8993.3|8978.3|8996.7|8981.7|8990.3|8975.3|112
1626447600000|2021-07-16 15:00:00|8993.7|8978.7|8992.2|8977.2|8997.7|8982.7|8990.7|8975.7|315
1626447900000|2021-07-16 15:05:00|8992.7|8977.7|8993.8|8978.8|8995.3|8980.3|8991.8|8976.8|37
1626448200000|2021-07-16 15:10:00|8994.3|8979.3|8995.2|8980.2|8999.6|8984.6|8992.7|8977.7|88
1626448500000|2021-07-16 15:15:00|8995.3|8980.3|8987.4|8972.4|8995.3|8980.3|8984.4|8969.4|45
1626448800000|2021-07-16 15:20:00|8988.4|8973.4|8994.7|8979.7|8995.8|8980.8|8988.4|8973.4|40
1626449100000|2021-07-16 15:25:00|8992.3|8977.3|8986.8|8971.8|8993.3|8978.3|8986.2|8971.2|95
1626449400000|2021-07-16 15:30:00|8987.2|8972.2|8991.2|8976.2|8991.7|8976.7|8987.2|8972.2|41
1626449700000|2021-07-16 15:35:00|8990.7|8975.7|8991.1|8976.1|8992.6|8977.6|8990.7|8975.7|28
1626450000000|2021-07-16 15:40:00|8991.6|8976.6|8991.6|8976.6|8994.5|8979.5|8991.6|8976.6|43
1626450300000|2021-07-16 15:45:00|8992.1|8977.1|8988.2|8973.2|8995|8980|8988.2|8973.2|60
1626450600000|2021-07-16 15:50:00|8991.5|8976.5|8991.6|8976.6|8992|8977|8991.1|8976.1|24
1626450900000|2021-07-16 15:55:00|8990.1|8975.1|8987.7|8972.7|8994.5|8979.5|8987.7|8972.7|54
1626451200000|2021-07-16 16:00:00|8988.2|8973.2|8993.6|8978.6|8993.6|8978.6|8985.7|8970.7|31
1626451500000|2021-07-16 16:05:00|8994.5|8979.5|8991.5|8976.5|8994.5|8979.5|8991.5|8976.5|56
1626451800000|2021-07-16 16:10:00|8991|8976|8991.5|8976.5|8992|8977|8988.1|8973.1|25
1626452100000|2021-07-16 16:15:00|8992|8977|8990.4|8975.4|8995.4|8980.4|8990.3|8975.3|70
1626452400000|2021-07-16 16:20:00|8989.9|8974.9|8986|8971|8990|8975|8985.5|8970.5|118
1626452700000|2021-07-16 16:25:00|8987.4|8972.4|8986.1|8971.1|8990|8975|8985.6|8970.6|37
1626453000000|2021-07-16 16:30:00|8988.1|8973.1|8990.6|8975.6|8991.6|8976.6|8986.5|8971.5|26
1626453300000|2021-07-16 16:35:00|8989.7|8974.7|8985.6|8970.6|8990|8975|8985.5|8970.5|24
1626453600000|2021-07-16 16:40:00|8986.5|8971.5|8989.5|8974.5|8989.5|8974.5|8986|8971|36
1626453900000|2021-07-16 16:45:00|8990|8975|8985.6|8970.6|8992|8977|8985.6|8970.6|43
1626454200000|2021-07-16 16:50:00|8986.1|8971.1|8987.1|8972.1|8990.6|8975.6|8986.1|8971.1|23
1626454500000|2021-07-16 16:55:00|8986.6|8971.6|8992|8977|8992|8977|8985.1|8970.1|33
1626454800000|2021-07-16 17:00:00|8992.5|8977.5|8992.5|8977.5|8995|8980|8992|8977|66
1626455100000|2021-07-16 17:05:00|8993.5|8978.5|8994.4|8979.4|8994.4|8979.4|8993|8978|36
1626455400000|2021-07-16 17:10:00|8994.5|8979.5|8993.5|8978.5|8995|8980|8992.5|8977.5|33
1626455700000|2021-07-16 17:15:00|8994|8979|8994|8979|8997.4|8982.4|8993|8978|73
1626456000000|2021-07-16 17:20:00|8993.5|8978.5|8991|8976|8995|8980|8991|8976|73
1626456300000|2021-07-16 17:25:00|8990.9|8975.9|8986.5|8971.5|8990.9|8975.9|8986|8971|80
1626456600000|2021-07-16 17:30:00|8987.5|8972.5|8983|8968|8988.9|8973.9|8983|8968|63
1626456900000|2021-07-16 17:35:00|8981.6|8966.6|8987.9|8972.9|8987.9|8972.9|8979.5|8964.5|62
1626457200000|2021-07-16 17:40:00|8987.4|8972.4|8991.9|8976.9|8993.4|8978.4|8987.4|8972.4|37
1626457500000|2021-07-16 17:45:00|8991.4|8976.4|8990.8|8975.8|8992.8|8977.8|8987.4|8972.4|39
1626457800000|2021-07-16 17:50:00|8990.4|8975.4|8989.9|8974.9|8990.4|8975.4|8985.4|8970.4|35
1626458100000|2021-07-16 17:55:00|8990|8975|8989.6|8974.6|8990.1|8975.1|8984|8969|48
1626458400000|2021-07-16 18:00:00|8989.1|8974.1|8984.5|8969.5|8989.5|8974.5|8984.5|8969.5|65
1626458700000|2021-07-16 18:05:00|8985|8970|8990.5|8975.5|8993|8978|8984|8969|93
1626459000000|2021-07-16 18:10:00|8990|8975|8994|8979|8998|8983|8988|8973|569
1626459300000|2021-07-16 18:15:00|8993.1|8978.1|8996.8|8981.8|8998.2|8983.2|8992.1|8977.1|179
1626459600000|2021-07-16 18:20:00|8996.7|8981.7|8996.7|8981.7|8996.7|8981.7|8996.7|8981.7|0
1626656400000|2021-07-19 01:00:00|8991.3|8976.3|8980.4|8965.4|8992.1|8976.8|8977.4|8962.4|110
1626656700000|2021-07-19 01:05:00|8974.9|8959.9|8980.4|8965.4|8980.9|8965.9|8974.9|8959.9|25
1626657000000|2021-07-19 01:10:00|8980|8965|8974.9|8959.9|8980.4|8965.4|8973.7|8958.7|24
1626657300000|2021-07-19 01:15:00|8973.4|8958.4|8965.8|8950.8|8973.9|8958.9|8960.4|8945.4|48
1626657600000|2021-07-19 01:20:00|8965.9|8950.9|8960.5|8945.5|8966.9|8951.9|8960.1|8945.1|46
1626657900000|2021-07-19 01:25:00|8961|8946|8958.6|8943.6|8961|8946|8958.6|8943.6|14
1626658200000|2021-07-19 01:30:00|8960|8945|8948.9|8933.9|8960|8945|8945.9|8930.9|108
1626658500000|2021-07-19 01:35:00|8949.2|8934.2|8940.4|8925.4|8949.2|8934.2|8940.4|8925.4|22
1626658800000|2021-07-19 01:40:00|8940.3|8925.3|8930.9|8915.9|8940.3|8925.3|8929.9|8914.9|53
1626659100000|2021-07-19 01:45:00|8931.3|8916.3|8928.9|8913.9|8931.4|8916.4|8928.9|8913.9|44
1626659400000|2021-07-19 01:50:00|8927|8912|8922.7|8907.7|8927|8912|8920.2|8905.2|46
1626659700000|2021-07-19 01:55:00|8922.2|8907.2|8920.1|8905.1|8922.2|8907.2|8916.4|8901.4|70
1626660000000|2021-07-19 02:00:00|8919.1|8904.1|8917.2|8902.2|8921.8|8906.8|8914.2|8899.2|148
1626660300000|2021-07-19 02:05:00|8917.3|8902.3|8913.6|8898.6|8921.3|8906.3|8911.3|8896.3|154
1626660600000|2021-07-19 02:10:00|8914.1|8899.1|8913.2|8898.2|8914.8|8899.8|8907.1|8892.1|101
1626660900000|2021-07-19 02:15:00|8912.2|8897.2|8912.3|8897.3|8913.2|8898.2|8911.8|8896.8|26
1626661200000|2021-07-19 02:20:00|8913.2|8898.2|8913.2|8898.2|8913.7|8898.7|8912.3|8897.3|18
1626661800000|2021-07-19 02:30:00|8913|8898|8910.9|8895.9|8913.2|8898.2|8905.3|8890.3|66
1626662100000|2021-07-19 02:35:00|8910.4|8895.4|8915.7|8900.7|8915.7|8900.7|8910.4|8895.4|9
1626662400000|2021-07-19 02:40:00|8916.2|8901.2|8915.2|8900.2|8925.7|8910.7|8914.7|8899.7|38
1626662700000|2021-07-19 02:45:00|8912.5|8897.5|8915.2|8900.2|8915.2|8900.2|8912|8897|36
1626663000000|2021-07-19 02:50:00|8915.6|8900.6|8918.6|8903.6|8919.1|8904.1|8915.6|8900.6|1
1626663300000|2021-07-19 02:55:00|8919.1|8904.1|8920|8905|8921|8906|8919|8904|0
1626663600000|2021-07-19 03:00:00|8919|8904|8916.4|8901.4|8919.5|8904.5|8914.6|8899.6|4
1626663900000|2021-07-19 03:05:00|8915.5|8900.5|8917|8902|8917|8902|8915.5|8900.5|3
1626664200000|2021-07-19 03:10:00|8917.5|8902.5|8914.1|8899.1|8917.5|8902.5|8913.7|8898.7|7
1626664500000|2021-07-19 03:15:00|8913.6|8898.6|8914.1|8899.1|8914.1|8899.1|8913.1|8898.1|5
1626664800000|2021-07-19 03:20:00|8914.2|8899.2|8914.6|8899.6|8915.1|8900.1|8914.2|8899.2|2
1626665100000|2021-07-19 03:25:00|8914.2|8899.2|8915.6|8900.6|8916.6|8901.6|8914.1|8899.1|3
1626665400000|2021-07-19 03:30:00|8915.2|8900.2|8915.1|8900.1|8915.6|8900.6|8915.1|8900.1|0
1626666300000|2021-07-19 03:45:00|8915.6|8900.6|8917|8902|8917|8902|8915.1|8900.1|1
1626666600000|2021-07-19 03:50:00|8917.4|8902.4|8917.5|8902.5|8917.5|8902.5|8917.4|8902.4|1
1626666900000|2021-07-19 03:55:00|8917.4|8902.4|8917.4|8902.4|8917.4|8902.4|8917.4|8902.4|0
1626667200000|2021-07-19 04:00:00|8917.5|8902.5|8918.4|8903.4|8918.4|8903.4|8917.4|8902.4|3
1626667500000|2021-07-19 04:05:00|8918.9|8903.9|8918.9|8903.9|8918.9|8903.9|8918.9|8903.9|2
1626668100000|2021-07-19 04:15:00|8918.7|8903.7|8923.8|8908.8|8923.8|8908.8|8917.4|8902.4|8
1626668400000|2021-07-19 04:20:00|8924.2|8909.2|8922.8|8907.8|8924.6|8909.6|8922.8|8907.8|1
1626668700000|2021-07-19 04:25:00|8924.3|8909.3|8923.8|8908.8|8924.3|8909.3|8923.8|8908.8|2
1626669000000|2021-07-19 04:30:00|8925.3|8910.3|8926.3|8911.3|8926.3|8911.3|8925.3|8910.3|1
1626670500000|2021-07-19 04:55:00|8927.3|8912.3|8926.8|8911.8|8927.3|8912.3|8926.8|8911.8|1
1626670800000|2021-07-19 05:00:00|8926.3|8911.3|8926.3|8911.3|8926.3|8911.3|8926.3|8911.3|0
1626671100000|2021-07-19 05:05:00|8927.3|8912.3|8927.8|8912.8|8927.8|8912.8|8927.3|8912.3|4
1626671400000|2021-07-19 05:10:00|8926.9|8911.9|8926.3|8911.3|8926.9|8911.9|8926.3|8911.3|11
1626672300000|2021-07-19 05:25:00|8925.8|8910.8|8926.3|8911.3|8926.3|8911.3|8925.8|8910.8|0
1626672600000|2021-07-19 05:30:00|8924.5|8909.5|8945.8|8930.8|8946.2|8931.2|8924.5|8909.5|22
1626672900000|2021-07-19 05:35:00|8944.9|8929.9|8964.3|8949.3|8967.2|8952.2|8943.8|8928.8|87
1626673200000|2021-07-19 05:40:00|8964.8|8949.8|8971.5|8956.5|8971.5|8956.5|8964.8|8949.8|45
1626673500000|2021-07-19 05:45:00|8971.1|8956.1|8959.2|8944.2|8971.5|8956.5|8958.3|8943.3|12
1626673800000|2021-07-19 05:50:00|8959.3|8944.3|8951.5|8936.5|8959.3|8944.3|8943.4|8928.4|29
1626674100000|2021-07-19 05:55:00|8952.9|8937.9|8944.5|8929.5|8953|8938|8941.9|8926.9|10
1626674400000|2021-07-19 06:00:00|8944|8929|8946.5|8931.5|8948|8933|8943.5|8928.5|18
1626674700000|2021-07-19 06:05:00|8946|8931|8943.5|8928.5|8946.5|8931.5|8943.5|8928.5|3
1626675000000|2021-07-19 06:10:00|8943.3|8928.3|8932|8917|8943.3|8928.3|8931.5|8916.5|9
1626675300000|2021-07-19 06:15:00|8931.9|8916.9|8923.5|8908.5|8931.9|8916.9|8921.5|8906.5|11
1626675600000|2021-07-19 06:20:00|8923|8908|8930|8915|8936|8921|8923|8908|4
1626675900000|2021-07-19 06:25:00|8929.5|8914.5|8924.5|8909.5|8937.9|8921|8924.5|8909.3|25
1626676200000|2021-07-19 06:30:00|8925|8910|8927.9|8912.9|8930|8915|8925|8910|8
1626676500000|2021-07-19 06:35:00|8927.5|8912.5|8927.4|8912.4|8927.9|8912.9|8923.9|8908.9|4
1626676800000|2021-07-19 06:40:00|8927.9|8912.9|8933.9|8918.9|8933.9|8918.9|8927.9|8912.9|6
1626677100000|2021-07-19 06:45:00|8932.9|8917.9|8935.9|8920.9|8938.4|8923.4|8932.9|8917.9|11
1626677400000|2021-07-19 06:50:00|8936.4|8921.4|8934|8919|8939.4|8924.4|8934|8919|2
1626677700000|2021-07-19 06:55:00|8934.4|8919.4|8931.5|8916.5|8934.5|8919.5|8931.5|8916.5|6
1626678000000|2021-07-19 07:00:00|8930|8915|8929.4|8914.4|8931.5|8916.5|8925|8910|17
1626678300000|2021-07-19 07:05:00|8928.9|8913.9|8925.9|8910.9|8928.9|8913.9|8925.9|8910.9|5
1626678600000|2021-07-19 07:10:00|8925.4|8910.4|8925.4|8910.4|8933.4|8918.4|8925.4|8910.4|14
1626678900000|2021-07-19 07:15:00|8925.7|8910.7|8927|8912|8929.5|8914.5|8925.7|8910.7|3
1626679200000|2021-07-19 07:20:00|||||||||1
1626679500000|2021-07-19 07:25:00|8927.5|8912.5|8927.5|8912.5|8928.6|8913.6|8924|8909|36
1626679800000|2021-07-19 07:30:00|8927|8912|8925|8910|8928.5|8913.5|8922.5|8907.5|9
1626680100000|2021-07-19 07:35:00|8925.5|8910.5|8918.5|8903.5|8925.5|8910.5|8918.5|8903.5|7
1626680400000|2021-07-19 07:40:00|8919|8904|8917.5|8902.5|8919|8904|8917|8902|15
1626680700000|2021-07-19 07:45:00|8917|8902|8920.5|8905.5|8920.5|8905.5|8915.5|8900.5|12
1626681000000|2021-07-19 07:50:00|8922|8907|8921.5|8906.5|8922|8907|8919|8904|2
1626681300000|2021-07-19 07:55:00|8922|8907|8924.6|8909.6|8927.5|8912.5|8922|8907|11
1626681600000|2021-07-19 08:00:00|8924.1|8909.1|8935|8920|8935.5|8920.5|8924.1|8909.1|7
1626681900000|2021-07-19 08:05:00|8934.6|8919.6|8935.5|8920.5|8936|8921|8933.5|8918.5|9
1626682200000|2021-07-19 08:10:00|8935|8920|8937|8922|8937.5|8922.5|8935|8920|1
1626682500000|2021-07-19 08:15:00|8939.5|8924.5|8937|8922|8940.5|8925.5|8935|8920|10
1626682800000|2021-07-19 08:20:00|8935|8920|8932|8917|8935|8920|8932|8917|0
1626683100000|2021-07-19 08:25:00|8931.9|8916.9|8928.5|8913.5|8932|8917|8928.5|8913.5|0
1626683400000|2021-07-19 08:30:00|8928|8913|8927|8912|8929|8914|8922.5|8907.5|15
1626683700000|2021-07-19 08:35:00|8927.4|8912.4|8916|8901|8928|8913|8915|8900|49
1626684000000|2021-07-19 08:40:00|8915.5|8900.5|8906.5|8891.5|8918|8903|8905.5|8890.5|55
1626684300000|2021-07-19 08:45:00|8907|8892|8890.2|8875.2|8908.5|8893.5|8890.2|8875.2|105
1626684600000|2021-07-19 08:50:00|8890.1|8875.1|8890.6|8875.6|8896.1|8881.1|8890.1|8875.1|74
1626684900000|2021-07-19 08:55:00|8891.1|8876.1|8895.7|8880.7|8901.7|8886.7|8890.7|8875.7|43
1626685200000|2021-07-19 09:00:00|8895.2|8880.2|8891.7|8876.7|8895.7|8880.7|8890.2|8875.2|23
1626685500000|2021-07-19 09:05:00|8891.2|8876.2|8894.7|8879.7|8895.2|8880.2|8890.2|8875.2|18
1626685800000|2021-07-19 09:10:00|8894.2|8879.2|8890.7|8875.7|8894.2|8879.2|8889.7|8874.7|2
1626686100000|2021-07-19 09:15:00|8889.8|8874.8|8900.2|8885.2|8900.2|8885.2|8889.7|8874.7|19
1626686400000|2021-07-19 09:20:00|8900.6|8885.6|8902.2|8887.2|8902.2|8887.2|8898.7|8883.7|3
1626686700000|2021-07-19 09:25:00|8901.2|8886.2|8901.2|8886.2|8901.2|8886.2|8901.2|8886.2|0
1626687000000|2021-07-19 09:30:00|8902.2|8887.2|8908.7|8893.7|8910.7|8895.7|8902.2|8887.2|9
1626687300000|2021-07-19 09:35:00|8914.7|8899.7|8915.6|8900.6|8922.1|8907.1|8909.6|8894.6|56
1626687600000|2021-07-19 09:40:00|8915.1|8900.1|8899.2|8884.2|8915.1|8900.1|8892.6|8877.6|147
1626687900000|2021-07-19 09:45:00|8899.7|8884.7|8903.2|8888.2|8907.7|8892.7|8898.8|8883.8|30
1626688200000|2021-07-19 09:50:00|8902.3|8887.3|8902.7|8887.7|8904.2|8889.2|8902.2|8887.2|7
1626688500000|2021-07-19 09:55:00|8904.7|8889.7|8904.2|8889.2|8905.2|8890.2|8903.7|8888.7|1
1626688800000|2021-07-19 10:00:00|8907.4|8892.4|8904.2|8889.2|8907.4|8892.4|8902.2|8887.2|18
1626689100000|2021-07-19 10:05:00|8902.2|8887.2|8895.7|8880.7|8902.7|8887.7|8894.7|8879.7|14
1626689400000|2021-07-19 10:10:00|8895.3|8880.3|8897.8|8882.8|8897.8|8882.8|8892.3|8877.3|8
1626689700000|2021-07-19 10:15:00|8897.3|8882.3|8897.8|8882.8|8898.8|8883.8|8895.3|8880.3|7
1626690000000|2021-07-19 10:20:00|8897.3|8882.3|8894.8|8879.8|8898.8|8883.8|8894.3|8879.3|4
1626690300000|2021-07-19 10:25:00|8893.4|8878.4|8895.3|8880.3|8895.3|8880.3|8892.8|8877.8|8
1626690600000|2021-07-19 10:30:00|8895.8|8880.8|8896.8|8881.8|8898.8|8883.8|8894.8|8879.8|10
1626690900000|2021-07-19 10:35:00|8896.3|8881.3|8894.3|8879.3|8896.3|8881.3|8892.8|8877.8|9
1626691200000|2021-07-19 10:40:00|8893.8|8878.8|8895.8|8880.8|8896.3|8881.3|8893.8|8878.8|6
1626691500000|2021-07-19 10:45:00|8897.2|8882.2|8897.7|8882.7|8900.1|8885.1|8896.3|8881.3|14
1626691800000|2021-07-19 10:50:00|8897.2|8882.2|8896.7|8881.7|8897.7|8882.7|8896.7|8881.7|1
1626692100000|2021-07-19 10:55:00|8896.2|8881.2|8894.2|8879.2|8896.7|8881.7|8889.7|8874.7|56
1626692400000|2021-07-19 11:00:00|8893.7|8878.7|8890.7|8875.7|8894.2|8879.2|8890.7|8875.7|32
1626692700000|2021-07-19 11:05:00|8890.2|8875.2|8889.7|8874.7|8891.2|8876.2|8889.2|8874.2|47
1626693000000|2021-07-19 11:10:00|8890.6|8875.6|8896.2|8881.2|8896.4|8881.4|8890.6|8875.6|5
1626693300000|2021-07-19 11:15:00|8898.6|8883.6|8895.2|8880.2|8898.6|8883.6|8895.2|8880.2|4
1626693600000|2021-07-19 11:20:00|8894.7|8879.7|8889.6|8874.6|8894.7|8879.7|8889.6|8874.6|8
1626693900000|2021-07-19 11:25:00|8890.5|8875.5|8894.6|8879.6|8894.6|8879.6|8890.5|8875.5|13
1626694200000|2021-07-19 11:30:00|8898.1|8883.1|8826|8811|8899.1|8884.1|8819.5|8804.5|444
1626694500000|2021-07-19 11:35:00|8826.5|8811.5|8822.5|8807.5|8829.5|8814.5|8819.5|8804.5|141
1626694800000|2021-07-19 11:40:00|8823.5|8808.5|8823.5|8808.5|8825.9|8810.9|8819.5|8804.5|116
1626695100000|2021-07-19 11:45:00|8823.7|8808.7|8821.5|8806.5|8827|8812|8810.5|8795.5|47
1626695400000|2021-07-19 11:50:00|8821|8806|8823|8808|8825|8810|8816|8801|39
1626695700000|2021-07-19 11:55:00|8822.5|8807.5|8823.5|8808.5|8827.5|8812.5|8821|8806|41
1626696000000|2021-07-19 12:00:00|8823|8808|8815.5|8800.5|8842.5|8827.5|8809.5|8794.5|245
1626696300000|2021-07-19 12:05:00|8816|8801|8810.1|8795.1|8819.6|8804.6|8810|8795|224
1626696600000|2021-07-19 12:10:00|8810|8795|8790.6|8775.6|8811.5|8796.5|8789.6|8774.6|177
1626696900000|2021-07-19 12:15:00|8791.6|8776.6|8780.2|8765.2|8791.6|8776.6|8779.6|8764.6|328
1626697200000|2021-07-19 12:20:00|8780.1|8765.1|8795.6|8780.6|8795.6|8780.6|8779.6|8764.6|250
1626697500000|2021-07-19 12:25:00|8793.1|8778.1|8790.5|8775.5|8793.1|8778.1|8786.1|8771.1|101
1626697800000|2021-07-19 12:30:00|8784.6|8769.6|8782.5|8767.5|8803.1|8788.1|8782.1|8767.1|150
1626698100000|2021-07-19 12:35:00|8784.5|8769.5|8767.6|8752.6|8787|8772|8760.1|8745.1|274
1626698400000|2021-07-19 12:40:00|8767.2|8752.2|8767.5|8752.5|8771|8756|8764.5|8749.5|114
1626698700000|2021-07-19 12:45:00|8766.5|8751.5|8762.5|8747.5|8766.5|8751.5|8759.5|8744.5|156
1626699000000|2021-07-19 12:50:00|8762|8747|8774.5|8759.5|8776.5|8761.5|8759.5|8744.5|93
1626699300000|2021-07-19 12:55:00|8775.9|8760.9|8761|8746|8777.5|8762.5|8759.9|8744.9|116
1626699600000|2021-07-19 13:00:00|8760|8745|8752.5|8737.5|8766|8751|8749.5|8734.5|302
1626699900000|2021-07-19 13:05:00|8752.1|8737.1|8732.5|8717.5|8752.1|8737.1|8729.5|8714.5|248
1626700200000|2021-07-19 13:10:00|8732|8717|8737.9|8722.9|8740.5|8725.5|8729.4|8714.4|251
1626700500000|2021-07-19 13:15:00|8737.4|8722.4|8731.9|8716.9|8737.4|8722.4|8729.9|8714.9|244
1626700800000|2021-07-19 13:20:00|8731.5|8716.5|8737.9|8722.9|8742.9|8727.9|8729.4|8714.4|148
1626701100000|2021-07-19 13:25:00|8737.5|8722.5|8753|8738|8753|8738|8736.4|8721.4|215
1626701400000|2021-07-19 13:30:00|8752.5|8737.5|8751.8|8736.8|8773.4|8758.4|8747.9|8732.9|307
1626701700000|2021-07-19 13:35:00|8752.3|8737.3|8747|8732|8760.4|8745.4|8746|8731|196
1626702000000|2021-07-19 13:40:00|8745.6|8730.6|8743.6|8728.6|8748.6|8733.6|8737.5|8722.5|331
1626702300000|2021-07-19 13:45:00|8744.5|8729.5|8747.7|8732.7|8756.1|8741.1|8744.1|8729.1|106
1626702600000|2021-07-19 13:50:00|8748.1|8733.1|8732.1|8717.1|8749.1|8734.1|8730.6|8715.6|145
1626702900000|2021-07-19 13:55:00|8719.6|8704.6|8690.5|8675.5|8720.2|8705.2|8689.9|8674.9|720
1626703200000|2021-07-19 14:00:00|8690|8675|8700|8685|8702|8687|8680|8665|559
1626703500000|2021-07-19 14:05:00|8699|8684|8676.1|8661.1|8699.5|8684.5|8670|8655|355
1626703800000|2021-07-19 14:10:00|8676|8661|8647|8632|8676|8661|8643.1|8628.1|621
1626704100000|2021-07-19 14:15:00|8646.5|8631.5|8685.7|8670.7|8687.2|8672.2|8640.8|8625.8|411
1626704400000|2021-07-19 14:20:00|8686.6|8671.6|8698|8683|8698.5|8683.5|8685.1|8670.1|159
1626704700000|2021-07-19 14:25:00|8698.1|8683.1|8690.6|8675.6|8699.5|8684.5|8690.2|8675.2|247
1626705000000|2021-07-19 14:30:00|8690.1|8675.1|8689.5|8674.5|8691.4|8676.4|8661.7|8646.7|195
1626705300000|2021-07-19 14:35:00|8689.4|8674.4|8671.9|8656.9|8689.4|8674.4|8671.9|8656.9|83
1626705600000|2021-07-19 14:40:00|8671.4|8656.4|8688.4|8673.4|8700.4|8685.4|8668.8|8653.8|150
1626705900000|2021-07-19 14:45:00|8687.9|8672.9|8676.4|8661.4|8691.2|8676.2|8676.4|8661.4|195
1626706200000|2021-07-19 14:50:00|8676.5|8661.5|8667.8|8652.8|8688.1|8673.1|8667.3|8652.3|128
1626706500000|2021-07-19 14:55:00|8667.7|8652.7|8675.7|8660.7|8677.9|8662.9|8664.9|8649.9|132
1626706800000|2021-07-19 15:00:00|8675.8|8660.8|8676.7|8661.7|8679.8|8664.8|8667.9|8652.9|77
1626707100000|2021-07-19 15:05:00|8677.2|8662.2|8683.3|8668.3|8688.4|8673.4|8675.8|8660.8|157
1626707400000|2021-07-19 15:10:00|8685.1|8670.1|8674.3|8659.3|8685.2|8670.2|8671.4|8656.4|153
1626707700000|2021-07-19 15:15:00|8673.8|8658.8|8687.8|8672.8|8688.7|8673.7|8672.4|8657.4|141
1626708000000|2021-07-19 15:20:00|8687.9|8672.9|8675.8|8660.8|8693.2|8678.2|8675.8|8660.8|163
1626708300000|2021-07-19 15:25:00|8674.8|8659.8|8665.4|8650.4|8674.8|8659.8|8665.4|8650.4|234
1626708600000|2021-07-19 15:30:00|8666|8651|8670.1|8655.1|8684.5|8669.5|8664.3|8649.3|162
1626708900000|2021-07-19 15:35:00|8670.5|8655.5|8682.7|8667.7|8683.1|8668.1|8666.7|8651.7|151
1626709200000|2021-07-19 15:40:00|8682.6|8667.6|8681.8|8666.8|8687.6|8672.6|8671.2|8656.2|225
1626709500000|2021-07-19 15:45:00|8681.3|8666.3|8684.7|8669.7|8688.9|8673.9|8676.9|8661.9|107
1626709800000|2021-07-19 15:50:00|8684.2|8669.2|8710.2|8695.2|8710.2|8695.2|8684.2|8669.2|170
1626710100000|2021-07-19 15:55:00|8711.7|8696.7|8750.1|8735.1|8754.6|8739.6|8705.4|8690.4|430
1626710400000|2021-07-19 16:00:00|8748.7|8733.7|8728.6|8713.6|8758.1|8743.1|8723|8708|171
1626710700000|2021-07-19 16:05:00|8728.5|8713.5|8748|8733|8749.5|8734.5|8728.5|8713.5|429
1626711000000|2021-07-19 16:10:00|8747.5|8732.5|8729.5|8714.5|8747.5|8732.5|8728.5|8713.5|142
1626711300000|2021-07-19 16:15:00|8729.1|8714.1|8746.9|8731.9|8747.4|8732.4|8727.6|8712.6|119
1626711600000|2021-07-19 16:20:00|8747|8732|8732.9|8717.9|8747|8732|8730.5|8715.5|133
1626711900000|2021-07-19 16:25:00|8733.4|8718.4|8734.9|8719.9|8734.9|8719.9|8722.4|8707.4|404
1626712200000|2021-07-19 16:30:00|8734.8|8719.8|8731.6|8716.6|8734.8|8719.8|8729.4|8714.4|104
1626712500000|2021-07-19 16:35:00|8732.5|8717.5|8728|8713|8733.5|8718.5|8721.5|8706.5|106
1626712800000|2021-07-19 16:40:00|8727|8712|8712.5|8697.5|8727|8712|8705.5|8690.5|188
1626713100000|2021-07-19 16:45:00|8712|8697|8701.9|8686.9|8712|8697|8701.5|8686.5|93
1626713400000|2021-07-19 16:50:00|8702|8687|8710.5|8695.5|8711|8696|8698.5|8683.5|67
1626713700000|2021-07-19 16:55:00|8709.6|8694.6|8707.5|8692.5|8709.6|8694.6|8703.5|8688.5|70
1626714000000|2021-07-19 17:00:00|8708|8693|8691.2|8676.2|8708|8693|8691.2|8676.2|76
1626714300000|2021-07-19 17:05:00|8691.1|8676.1|8693|8678|8694|8679|8679.6|8664.6|264
1626714600000|2021-07-19 17:10:00|8692.6|8677.6|8700|8685|8701|8686|8687|8672|67
1626714900000|2021-07-19 17:15:00|8698.7|8683.7|8705|8690|8715|8700|8698.7|8683.7|80
1626715200000|2021-07-19 17:20:00|8703.2|8688.2|8707.3|8692.3|8710|8695|8700.5|8685.5|30
1626715500000|2021-07-19 17:25:00|8707.5|8692.5|8718.5|8703.5|8718.5|8703.5|8700|8685|46
1626715800000|2021-07-19 17:30:00|8719.5|8704.5|8701|8686|8719.5|8704.5|8698.4|8683.4|77
1626716100000|2021-07-19 17:35:00|8701.1|8686.1|8683|8668|8701.1|8686.1|8681.1|8666.1|107
1626716400000|2021-07-19 17:40:00|8682|8667|8691.5|8676.5|8693|8678|8680.5|8665.5|73
1626716700000|2021-07-19 17:45:00|8689|8674|8681.1|8666.1|8689|8674|8679.4|8664.4|204
1626717000000|2021-07-19 17:50:00|8681|8666|8678.4|8663.4|8683|8668|8675.5|8660.5|98
1626717300000|2021-07-19 17:55:00|8678.5|8663.5|8687|8672|8693.6|8678.6|8678|8663|176
1626717600000|2021-07-19 18:00:00|8686.1|8671.1|8687.1|8672.1|8691.7|8676.7|8685|8670|142
1626717900000|2021-07-19 18:05:00|8686.7|8671.7|8684.2|8669.2|8687.2|8672.2|8678.8|8663.8|276
1626718200000|2021-07-19 18:10:00|8683.3|8668.3|8687.7|8672.7|8687.7|8672.7|8662.5|8647.5|1362
1626718500000|2021-07-19 18:15:00|8686.8|8671.8|8686.9|8671.9|8689.1|8674.1|8681.9|8666.9|496
1626742800000|2021-07-20 01:00:00|8677.9|8662.9|8702.2|8687.2|8710.7|8695.7|8661.3|8646.3|104
1626743100000|2021-07-20 01:05:00|8702.7|8687.7|8707.8|8692.8|8717.8|8702.8|8699.2|8684.2|43
1626743400000|2021-07-20 01:10:00|8706.8|8691.8|8714.2|8699.2|8716.7|8701.7|8706.8|8691.8|15
1626743700000|2021-07-20 01:15:00|8714.5|8699.5|8728.7|8713.7|8730.2|8715.2|8714.5|8699.5|49
1626744000000|2021-07-20 01:20:00|8730.6|8715.6|8732.2|8717.2|8733.7|8718.7|8729.7|8714.7|18
1626744300000|2021-07-20 01:25:00|8732.7|8717.7|8733.7|8718.7|8736.7|8721.7|8729.7|8714.7|39
1626744600000|2021-07-20 01:30:00|8731.7|8716.7|8737.7|8722.7|8741.7|8726.7|8731.7|8716.7|12
1626744900000|2021-07-20 01:35:00|8739.2|8724.2|8734.7|8719.7|8739.2|8724.2|8733.7|8718.7|0
1626745200000|2021-07-20 01:40:00|8735.2|8720.2|8736.2|8721.2|8739.4|8724.4|8733.2|8718.2|23
1626745500000|2021-07-20 01:45:00|8734.4|8719.4|8738.2|8723.2|8741.7|8726.7|8730.7|8715.7|16
1626745800000|2021-07-20 01:50:00|8737.7|8722.7|8738.7|8723.7|8739.2|8724.2|8734.7|8719.7|3
1626746100000|2021-07-20 01:55:00|8739.2|8724.2|8738.2|8723.2|8742.1|8727.1|8738.2|8723.2|22
1626746400000|2021-07-20 02:00:00|8737.2|8722.2|8743.6|8728.6|8743.6|8728.6|8730.7|8715.7|19
1626746700000|2021-07-20 02:05:00|8745.6|8730.6|8748.1|8733.1|8750.6|8735.6|8745.6|8730.6|20
1626747000000|2021-07-20 02:10:00|8747.6|8732.6|8759.5|8744.5|8759.6|8744.6|8747.6|8732.6|74
1626747300000|2021-07-20 02:15:00|8759.6|8744.6|8759.1|8744.1|8759.6|8744.6|8757.6|8742.6|0
1626747600000|2021-07-20 02:20:00|8759.6|8744.6|8768.4|8753.4|8768.4|8753.4|8759.1|8744.1|8
1626747900000|2021-07-20 02:25:00|8767.9|8752.9|8767.9|8752.9|8768.4|8753.4|8767.9|8752.9|0
1626748200000|2021-07-20 02:30:00|8765.6|8750.6|8759.6|8744.6|8765.6|8750.6|8756.6|8741.6|16
1626748500000|2021-07-20 02:35:00|8760.1|8745.1|8772.5|8757.5|8775.6|8760.6|8760.1|8745.1|33
1626748800000|2021-07-20 02:40:00|8772.6|8757.6|8769.6|8754.6|8774.6|8759.6|8765.1|8750.1|14
1626749100000|2021-07-20 02:45:00|8770|8755|8760.5|8745.5|8774.6|8759.6|8760.5|8745.5|36
1626749400000|2021-07-20 02:50:00|8761|8746|8758|8743|8764|8749|8757.5|8742.5|19
1626749700000|2021-07-20 02:55:00|8763|8748|8763.5|8748.5|8768.5|8753.5|8761.5|8746.5|20
1626750000000|2021-07-20 03:00:00|8766|8751|8774|8759|8776.5|8761.5|8765.1|8750.1|29
1626750300000|2021-07-20 03:05:00|8769.5|8754.5|8774|8759|8777|8762|8769.5|8749|21
1626750600000|2021-07-20 03:10:00|8770.8|8755.8|8782|8767|8787.5|8772.5|8770.8|8755.8|59
1626750900000|2021-07-20 03:15:00|8781.7|8766.7|8781.3|8766.3|8786.6|8766.7|8776.5|8747.8|11
1626751200000|2021-07-20 03:20:00|8778|8763|8785.8|8770.8|8785.8|8770.8|8776|8761|15
1626751500000|2021-07-20 03:25:00|8787.3|8772.3|8788.5|8773.5|8794.8|8779.8|8785.5|8770.5|30
1626751800000|2021-07-20 03:30:00|8786|8771|8784.5|8769.5|8786|8771|8784|8769|9
1626752100000|2021-07-20 03:35:00|8780.5|8765.5|8784.5|8769.5|8784.5|8769.5|8780.5|8765.5|28
1626752400000|2021-07-20 03:40:00|8784.9|8769.9|8789|8774|8789|8774|8784.9|8769.9|1
1626752700000|2021-07-20 03:45:00|8788.5|8773.5|8788|8773|8788.5|8773.5|8788|8773|14
1626753000000|2021-07-20 03:50:00|8788.5|8773.5|8789.4|8774.4|8789.5|8774.5|8788.5|8773.5|7
1626753600000|2021-07-20 04:00:00|8789|8774|8788.5|8773.5|8789|8774|8788.5|8773.5|8
1626753900000|2021-07-20 04:05:00|8788|8773|8786.5|8771.5|8788|8773|8786.5|8771.5|2
1626754200000|2021-07-20 04:10:00|8781|8766|8778|8763|8781|8766|8778|8763|10
1626754500000|2021-07-20 04:15:00|8777.5|8762.5|8779|8754|8779.7|8762.5|8775.6|8754|0
1626754800000|2021-07-20 04:20:00|8778|8753|8765.5|8750.5|8778|8753.4|8765.5|8750.5|6
1626755100000|2021-07-20 04:25:00|8770|8745|8764.5|8749.5|8770|8750|8764|8745|0
1626755400000|2021-07-20 04:30:00|8765|8750|8764.5|8749.5|8765|8750|8764.5|8749.5|0
1626755700000|2021-07-20 04:35:00|8764|8749|8763.5|8748.5|8764.5|8749.5|8763.5|8748.5|0
1626756000000|2021-07-20 04:40:00|8763|8748|8757.5|8742.5|8763|8748|8757.5|8742.5|4
1626756300000|2021-07-20 04:45:00|||||||||2
1626756600000|2021-07-20 04:50:00|||||||||2
1626757500000|2021-07-20 05:05:00|8757.1|8742.1|8756|8741|8757.1|8742.1|8756|8741|0
1626757800000|2021-07-20 05:10:00|8755.6|8740.6|8753.1|8738.1|8760.5|8745.5|8753.1|8738.1|8
1626758400000|2021-07-20 05:20:00|8752.6|8737.6|8752.6|8737.6|8752.6|8737.6|8752.6|8737.6|1
1626758700000|2021-07-20 05:25:00|||||||||1
1626759000000|2021-07-20 05:30:00|8765.6|8750.6|8774|8759|8782.6|8767.6|8759|8744|98
1626759300000|2021-07-20 05:35:00|8773.5|8758.5|8785.3|8770.3|8787.8|8772.8|8773.5|8758.5|23
1626759600000|2021-07-20 05:40:00|8785.8|8770.8|8776.4|8761.4|8785.8|8770.8|8773.9|8758.9|9
1626759900000|2021-07-20 05:45:00|8776.9|8761.9|8775|8760|8781.4|8766.4|8775|8760|3
1626760200000|2021-07-20 05:50:00|8774|8759|8782|8767|8782|8767|8774|8759|1
1626760500000|2021-07-20 05:55:00|8780.5|8765.5|8784.4|8769.4|8784.9|8769.9|8780.5|8765.5|2
1626760800000|2021-07-20 06:00:00|8784.9|8769.9|8794.2|8779.2|8794.2|8779.2|8784.9|8769.9|11
1626761100000|2021-07-20 06:05:00|8794.7|8779.7|8785.9|8770.9|8796.7|8781.7|8785.4|8770.4|16
1626761400000|2021-07-20 06:10:00|8786.3|8771.3|8775.4|8760.4|8787.9|8772.9|8775.4|8760.4|12
1626761700000|2021-07-20 06:15:00|8775.9|8760.9|8779.4|8764.4|8780.8|8765.8|8769.9|8754.9|16
1626762000000|2021-07-20 06:20:00|8780.3|8765.3|8792.9|8777.9|8796.4|8781.4|8779.4|8764.4|81
1626762300000|2021-07-20 06:25:00|8793.4|8778.4|8797.4|8782.4|8797.4|8782.4|8792.4|8777.4|19
1626762600000|2021-07-20 06:30:00|8797.5|8782.5|8797.5|8782.5|8797.5|8782.5|8792.5|8777.5|35
1626762900000|2021-07-20 06:35:00|8798|8783|8809.3|8794.3|8809.3|8794.3|8796.5|8781.5|69
1626763200000|2021-07-20 06:40:00|8809.8|8794.8|8814.9|8799.9|8820.9|8805.9|8809.8|8794.8|62
1626763500000|2021-07-20 06:45:00|8815.4|8800.4|8811.9|8796.9|8817.4|8802.4|8811|8796|9
1626763800000|2021-07-20 06:50:00|8811.4|8796.4|8808.9|8793.9|8812.4|8797.4|8807.3|8792.3|6
1626764100000|2021-07-20 06:55:00|8807.9|8792.9|8815.9|8800.9|8816.9|8801.9|8806.9|8791.9|14
1626764400000|2021-07-20 07:00:00|8814.1|8799.1|8809.9|8794.9|8816.9|8801.9|8809.9|8794.9|15
1626764700000|2021-07-20 07:05:00|8809.5|8794.5|8814.9|8799.9|8817.4|8802.4|8809.4|8794.4|12
1626765000000|2021-07-20 07:10:00|8815|8800|8809.9|8794.9|8822.5|8807.5|8809.4|8794.4|29
1626765300000|2021-07-20 07:15:00|8809.8|8794.8|8816.9|8801.9|8816.9|8801.9|8808.5|8793.5|6
1626765600000|2021-07-20 07:20:00|8817.4|8802.4|8810.2|8795.2|8817.4|8802.4|8807.7|8792.7|54
1626765900000|2021-07-20 07:25:00|8811.1|8796.1|8814.7|8799.7|8818.7|8803.7|8808.6|8793.6|25
1626766200000|2021-07-20 07:30:00|8814.2|8799.2|8828.2|8813.2|8836.2|8821.2|8814.2|8799.2|133
1626766500000|2021-07-20 07:35:00|8827.3|8812.3|8841.1|8826.1|8850.2|8835.2|8826.3|8811.3|36
1626766800000|2021-07-20 07:40:00|8840.7|8825.7|8840.8|8825.8|8840.9|8825.9|8834.5|8819.5|45
1626767100000|2021-07-20 07:45:00|8841.3|8826.3|8860.7|8845.7|8860.7|8845.7|8841.3|8826.3|33
1626767400000|2021-07-20 07:50:00|8860.6|8845.6|8878|8863|8888.7|8873.7|8858.7|8843.7|173
1626767700000|2021-07-20 07:55:00|8878.1|8863.1|8871.2|8856.2|8879.6|8864.6|8865.3|8850.3|72
1626768000000|2021-07-20 08:00:00|8871.7|8856.7|8870.7|8855.7|8874.2|8859.2|8867.2|8852.2|62
1626768300000|2021-07-20 08:05:00|8870.6|8855.6|8858.7|8843.7|8870.6|8855.6|8857.2|8842.2|43
1626768600000|2021-07-20 08:10:00|8858.2|8843.2|8852.2|8837.2|8860.7|8845.7|8851.7|8836.7|56
1626768900000|2021-07-20 08:15:00|8854.2|8839.2|8848.7|8833.7|8854.7|8839.7|8845.7|8830.7|55
1626769200000|2021-07-20 08:20:00|8848.2|8833.2|8841.7|8826.7|8850.7|8835.7|8838.7|8823.7|29
1626769500000|2021-07-20 08:25:00|8846.2|8831.2|8845.3|8830.3|8848.2|8833.2|8842.8|8827.8|9
1626769800000|2021-07-20 08:30:00|8844.8|8829.8|8842.7|8827.7|8846.3|8831.3|8838.7|8823.7|13
1626770100000|2021-07-20 08:35:00|8841.7|8826.7|8838.7|8823.7|8845.7|8830.7|8830.7|8815.7|28
1626770400000|2021-07-20 08:40:00|8840.7|8825.7|8818.5|8803.5|8842.2|8827.2|8818.5|8803.5|79
1626770700000|2021-07-20 08:45:00|8818.1|8803.1|8811|8796|8818.1|8803.1|8811|8796|15
1626771000000|2021-07-20 08:50:00|8810|8795|8807.5|8792.5|8810|8795|8806.5|8791.5|38
1626771300000|2021-07-20 08:55:00|8807.6|8792.6|8808|8793|8813|8798|8806.1|8791.1|24
1626771600000|2021-07-20 09:00:00|8809|8794|8807.1|8792.1|8810.4|8795.4|8806.1|8791.1|16
1626771900000|2021-07-20 09:05:00|8808.5|8793.5|8807.9|8792.9|8809.5|8794.5|8805.9|8790.9|60
1626772200000|2021-07-20 09:10:00|8807.4|8792.4|8808.9|8793.9|8810.9|8795.9|8805.4|8790.4|27
1626772500000|2021-07-20 09:15:00|8809|8794|8808.4|8793.4|8809.5|8794.5|8808|8793|1
1626772800000|2021-07-20 09:20:00|8808|8793|8807.5|8792.5|8809.9|8794.9|8803.4|8788.4|44
1626773100000|2021-07-20 09:25:00|8807.4|8792.4|8808.4|8793.4|8809.4|8794.4|8806.9|8791.9|7
1626773400000|2021-07-20 09:30:00|8808.9|8793.9|8808.4|8793.4|8808.9|8793.9|8807.9|8792.9|0
1626773700000|2021-07-20 09:35:00|8809.9|8794.9|8808.3|8793.3|8812.9|8797.9|8807.3|8792.3|35
1626774000000|2021-07-20 09:40:00|8808.8|8793.8|8807.8|8792.8|8809.3|8794.3|8807.8|8792.8|2
1626774300000|2021-07-20 09:45:00|8807.3|8792.3|8804.3|8789.3|8807.3|8792.3|8803.3|8788.3|100
1626774600000|2021-07-20 09:50:00|8803.8|8788.8|8803.8|8788.8|8805.3|8790.3|8803.3|8788.3|17
1626774900000|2021-07-20 09:55:00|8800.3|8785.3|8795.5|8780.5|8800.3|8785.3|8795.3|8780.3|38
1626775200000|2021-07-20 10:00:00|8795.1|8780.1|8787.9|8772.9|8795.1|8780.1|8780.4|8765.4|50
1626775500000|2021-07-20 10:05:00|8787.5|8772.5|8783.9|8768.9|8787.5|8772.5|8779.3|8764.3|29
1626775800000|2021-07-20 10:10:00|8783.4|8768.4|8801.8|8786.8|8802.8|8787.8|8783.4|8768.4|15
1626776100000|2021-07-20 10:15:00|8802.3|8787.3|8803.8|8788.8|8803.8|8788.8|8801.3|8786.3|14
1626776400000|2021-07-20 10:20:00|8804.3|8789.3|8805.8|8790.8|8810.8|8795.8|8800.3|8785.3|36
1626776700000|2021-07-20 10:25:00|8803.8|8788.8|8799.8|8784.8|8806.3|8791.3|8799.8|8784.8|11
1626777000000|2021-07-20 10:30:00|8801.8|8786.8|8807.3|8792.3|8810.3|8795.3|8798.8|8783.8|29
1626777300000|2021-07-20 10:35:00|8807.4|8792.4|8809.4|8794.4|8809.4|8794.4|8807.4|8792.4|0
1626777600000|2021-07-20 10:40:00|8809.9|8794.9|8805.3|8790.3|8812.3|8797.3|8803.4|8788.4|16
1626777900000|2021-07-20 10:45:00|8807.3|8792.3|8806.8|8791.8|8810.3|8795.3|8803.3|8788.3|15
1626778200000|2021-07-20 10:50:00|8807.7|8792.7|8817.3|8802.3|8820.3|8805.3|8807.7|8792.7|46
1626778500000|2021-07-20 10:55:00|8817.8|8802.8|8809.3|8794.3|8818.3|8803.3|8809.3|8794.3|46
1626778800000|2021-07-20 11:00:00|8808.8|8793.8|8811.2|8796.2|8811.2|8796.2|8805.2|8790.2|7
1626779100000|2021-07-20 11:05:00|8810.7|8795.7|8819.4|8804.4|8819.9|8804.9|8809.3|8794.3|26
1626779400000|2021-07-20 11:10:00|8819.9|8804.9|8808.9|8793.9|8820.4|8805.4|8808.9|8793.9|11
1626779700000|2021-07-20 11:15:00|8809.4|8794.4|8811.9|8796.9|8816.4|8801.4|8809.4|8794.4|16
1626780000000|2021-07-20 11:20:00|8812.4|8797.4|8816.9|8801.9|8818.4|8803.4|8811.9|8796.9|10
1626780300000|2021-07-20 11:25:00|8817.4|8802.4|8815|8800|8817.4|8802.4|8814.4|8799.4|11
1626780600000|2021-07-20 11:30:00|8815.5|8800.5|8816|8801|8817.5|8802.5|8815.5|8800.5|13
1626780900000|2021-07-20 11:35:00|8816.9|8801.9|8810|8795|8817.5|8802.5|8810|8795|8
1626781200000|2021-07-20 11:40:00|8811.5|8796.5|8822.3|8807.3|8822.3|8807.3|8811.5|8796.5|24
1626781500000|2021-07-20 11:45:00|8824.3|8809.3|8817.4|8802.4|8824.3|8809.3|8817.4|8802.4|7
1626781800000|2021-07-20 11:50:00|8816|8801|8817.4|8802.4|8824.9|8809.9|8815.9|8800.9|7
1626782100000|2021-07-20 11:55:00|8816.9|8801.9|8819.9|8804.9|8825.3|8810.3|8815.4|8800.4|36
1626782400000|2021-07-20 12:00:00|8828.3|8813.3|8827.3|8812.3|8830.8|8815.8|8821.8|8806.8|67
1626782700000|2021-07-20 12:05:00|8824.3|8809.3|8816.4|8801.4|8824.3|8809.3|8816.4|8801.4|64
1626783000000|2021-07-20 12:10:00|8815.9|8800.9|8803.9|8788.9|8815.9|8800.9|8803.8|8788.8|86
1626783300000|2021-07-20 12:15:00|8804.3|8789.3|8805.4|8790.4|8810.4|8795.4|8796.3|8781.3|94
1626783600000|2021-07-20 12:20:00|8808.9|8793.9|8812.9|8797.9|8815.9|8800.9|8806.9|8791.9|57
1626783900000|2021-07-20 12:25:00|8811.4|8796.4|8809.9|8794.9|8813.4|8798.4|8804.4|8789.4|49
1626784200000|2021-07-20 12:30:00|8810.4|8795.4|8806.4|8791.4|8815.4|8800.4|8805.9|8790.9|38
1626784500000|2021-07-20 12:35:00|8805.9|8790.9|8795.9|8780.9|8806.4|8791.4|8795.9|8780.9|112
1626784800000|2021-07-20 12:40:00|8795.5|8780.5|8794.9|8779.9|8795.9|8780.9|8789|8774|485
1626785100000|2021-07-20 12:45:00|8795|8780|8800.9|8785.9|8800.9|8785.9|8792.9|8777.9|14
1626785400000|2021-07-20 12:50:00|8804.1|8789.1|8799.9|8784.9|8804.4|8789.4|8797.9|8782.9|19
1626785700000|2021-07-20 12:55:00|8799.4|8784.4|8806.5|8791.5|8806.9|8791.9|8796|8781|44
1626786000000|2021-07-20 13:00:00|8806|8791|8798.8|8783.8|8811.7|8796.7|8795.8|8780.8|66
1626786300000|2021-07-20 13:05:00|8798.9|8783.9|8793.9|8778.9|8798.9|8783.9|8788.3|8773.3|106
1626786600000|2021-07-20 13:10:00|8794.3|8779.3|8807.1|8792.1|8809.3|8794.3|8794.3|8779.3|45
1626786900000|2021-07-20 13:15:00|8807.5|8792.5|8808.2|8793.2|8812.2|8797.2|8804.8|8789.8|72
1626787200000|2021-07-20 13:20:00|8807.2|8792.2|8817.2|8802.2|8820|8805|8806.7|8791.7|110
1626787500000|2021-07-20 13:25:00|8814.2|8799.2|8817.1|8802.1|8826.2|8811.2|8813.7|8798.7|89
1626787800000|2021-07-20 13:30:00|8816.7|8801.7|8816.5|8801.5|8820.2|8805.2|8805.1|8790.1|390
1626788100000|2021-07-20 13:35:00|8817|8802|8843.6|8828.6|8843.6|8828.6|8817|8802|204
1626788400000|2021-07-20 13:40:00|8843.5|8828.5|8831.5|8816.5|8843.5|8828.5|8829.5|8814.5|78
1626788700000|2021-07-20 13:45:00|8831.9|8816.9|8851.9|8836.9|8865.7|8850.7|8831.9|8816.9|236
1626789000000|2021-07-20 13:50:00|8852.4|8837.4|8859.4|8844.4|8859.5|8844.5|8850.4|8835.4|216
1626789300000|2021-07-20 13:55:00|8859.5|8844.5|8865.3|8850.3|8865.3|8850.3|8859.5|8844.5|153
1626789600000|2021-07-20 14:00:00|8864.8|8849.8|8847.9|8832.9|8865.4|8850.4|8846|8831|183
1626789900000|2021-07-20 14:05:00|8848.8|8833.8|8856|8841|8856|8841|8842.5|8827.5|141
1626790200000|2021-07-20 14:10:00|8856.4|8841.4|8853.9|8838.9|8858.9|8843.9|8847|8832|486
1626790500000|2021-07-20 14:15:00|8853.5|8838.5|8860.5|8845.5|8864.5|8849.5|8852.6|8837.6|72
1626790800000|2021-07-20 14:20:00|8860.9|8845.9|8869.4|8854.4|8870.4|8855.4|8859.5|8844.5|99
1626791100000|2021-07-20 14:25:00|8869.9|8854.9|8863.3|8848.3|8871.4|8856.4|8861.9|8846.9|90
1626791400000|2021-07-20 14:30:00|8868.8|8853.8|8862|8847|8871.9|8856.9|8861.1|8846.1|119
1626791700000|2021-07-20 14:35:00|8862.1|8847.1|8856|8841|8869.5|8854.5|8853.6|8838.6|110
1626792000000|2021-07-20 14:40:00|8857|8842|8865.4|8850.4|8865.9|8850.9|8857|8842|83
1626792300000|2021-07-20 14:45:00|8865.2|8850.2|8896|8881|8896|8881|8861.9|8846.9|218
1626792600000|2021-07-20 14:50:00|8895|8880|8913.5|8898.5|8914|8899|8894|8879|295
1626792900000|2021-07-20 14:55:00|8913|8898|8915.1|8900.1|8917.6|8902.6|8904.6|8889.6|203
1626793200000|2021-07-20 15:00:00|8916.5|8901.5|8921.7|8906.7|8922.7|8907.7|8911.3|8896.3|223
1626793500000|2021-07-20 15:05:00|8921.2|8906.2|8920.4|8905.4|8934.1|8919.1|8919.7|8904.7|317
1626793800000|2021-07-20 15:10:00|8921.3|8906.3|8912.4|8897.4|8934.7|8919.7|8912.4|8897.4|250
1626794100000|2021-07-20 15:15:00|8912.8|8897.8|8902.5|8887.5|8921.9|8906.9|8899.5|8884.5|135
1626794400000|2021-07-20 15:20:00|8902|8887|8888.5|8873.5|8907.9|8892.9|8887|8872|120
1626794700000|2021-07-20 15:25:00|8888|8873|8876.1|8861.1|8888.5|8873.5|8876.1|8861.1|128
1626795000000|2021-07-20 15:30:00|8875.6|8860.6|8873.6|8858.6|8886.6|8871.6|8872.3|8857.3|131
1626795300000|2021-07-20 15:35:00|8874.1|8859.1|8865.6|8850.6|8877.5|8862.5|8865.6|8850.6|87
1626795600000|2021-07-20 15:40:00|8865.5|8850.5|8870.9|8855.9|8871.3|8856.3|8863.1|8848.1|73
1626795900000|2021-07-20 15:45:00|8870.5|8855.5|8868|8853|8873.5|8858.5|8866.1|8851.1|59
1626796200000|2021-07-20 15:50:00|8867.5|8852.5|8865.4|8850.4|8872.5|8857.5|8859.4|8844.4|115
1626796500000|2021-07-20 15:55:00|8865.9|8850.9|8877.8|8862.8|8888.3|8873.3|8865.9|8850.9|87
1626796800000|2021-07-20 16:00:00|8878.3|8863.3|8888|8873|8893.4|8878.4|8873.8|8858.8|97
1626797100000|2021-07-20 16:05:00|8887.9|8872.9|8889.4|8874.4|8893.3|8878.3|8884|8869|68
1626797400000|2021-07-20 16:10:00|8889.9|8874.9|8887|8872|8893.9|8878.9|8886|8871|44
1626797700000|2021-07-20 16:15:00|8887.5|8872.5|8893.5|8878.5|8897.9|8882.9|8887.5|8872.5|74
1626798000000|2021-07-20 16:20:00|8893.1|8878.1|8895.8|8880.8|8900.4|8885.4|8890.8|8875.8|92
1626798300000|2021-07-20 16:25:00|8895.4|8880.4|8906.8|8891.8|8908.8|8893.8|8891.9|8876.9|64
1626798600000|2021-07-20 16:30:00|8906.3|8891.3|8913.8|8898.8|8915.7|8900.7|8902.9|8887.9|82
1626798900000|2021-07-20 16:35:00|8912.8|8897.8|8909.3|8894.3|8917.8|8902.8|8904.9|8889.9|92
1626799200000|2021-07-20 16:40:00|8909.8|8894.8|8897.9|8882.9|8915.7|8900.7|8897.9|8882.9|75
1626799500000|2021-07-20 16:45:00|8898.8|8883.8|8905.4|8890.4|8908.8|8893.8|8893.9|8878.9|87
1626799800000|2021-07-20 16:50:00|8905.8|8890.8|8915.6|8900.6|8915.7|8900.7|8905.8|8890.8|68
1626800100000|2021-07-20 16:55:00|8916.1|8901.1|8906.3|8891.3|8917.7|8902.7|8902.3|8887.3|81
1626800400000|2021-07-20 17:00:00|8904.9|8889.9|8888.5|8873.5|8905.2|8890.2|8888|8873|53
1626800700000|2021-07-20 17:05:00|8884.9|8869.9|8881.4|8866.4|8892.9|8877.9|8877.5|8862.5|87
1626801000000|2021-07-20 17:10:00|8880.5|8865.5|8873.4|8858.4|8882.9|8867.9|8873.4|8858.4|66
1626801300000|2021-07-20 17:15:00|8873.5|8858.5|8872.9|8857.9|8879.9|8864.9|8865.9|8850.9|86
1626801600000|2021-07-20 17:20:00|8873.4|8858.4|8851.4|8836.4|8876.4|8861.4|8850.5|8835.5|85
1626801900000|2021-07-20 17:25:00|8850.5|8835.5|8875.9|8860.9|8875.9|8860.9|8850.4|8835.4|56
1626802200000|2021-07-20 17:30:00|8875.5|8860.5|8880.9|8865.9|8880.9|8865.9|8867|8852|67
1626802500000|2021-07-20 17:35:00|8879.1|8864.1|8877|8862|8880.4|8865.4|8872.3|8857.3|41
1626802800000|2021-07-20 17:40:00|8876.9|8861.9|8867.9|8852.9|8877.9|8862.9|8867.4|8852.4|35
1626803100000|2021-07-20 17:45:00|8868.8|8853.8|8867.3|8852.3|8871.9|8856.9|8859.9|8844.9|49
1626803400000|2021-07-20 17:50:00|8867.4|8852.4|8872.4|8857.4|8875.4|8860.4|8859.5|8844.5|68
1626803700000|2021-07-20 17:55:00|8872.8|8857.8|8881.6|8866.6|8882.1|8867.1|8867.9|8852.9|251
1626804000000|2021-07-20 18:00:00|8881.7|8866.7|8865.7|8850.7|8888.6|8873.6|8859.7|8844.7|218
1626804300000|2021-07-20 18:05:00|8866.2|8851.2|8864.4|8849.4|8866.9|8851.9|8851.4|8836.4|136
1626804600000|2021-07-20 18:10:00|8861.2|8846.2|8872.5|8857.5|8872.5|8857.5|8841.7|8826.7|924
1626804900000|2021-07-20 18:15:00|8873|8858|8857.5|8842.5|8873|8858|8847.9|8832.9|269
1626829200000|2021-07-21 01:00:00|8853|8838|8839|8824|8853|8838|8837.6|8822.6|32
1626829500000|2021-07-21 01:05:00|8845.5|8830.5|8849.5|8834.5|8851.5|8836.5|8845|8826|18
1626829800000|2021-07-21 01:10:00|8851.7|8836.7|8849|8834|8852.5|8837.5|8846.1|8831.1|15
1626830100000|2021-07-21 01:15:00|8849.5|8834.5|8849.5|8834.5|8849.5|8834.5|8849.5|8834.5|0
1626830400000|2021-07-21 01:20:00|8849.2|8834.2|8849|8834|8849.2|8834.2|8837.1|8822.1|38
1626830700000|2021-07-21 01:25:00|8850.4|8835.4|8851|8836|8851|8836|8850.4|8835.4|0
1626831000000|2021-07-21 01:30:00|8851.4|8836.4|8851.5|8836.5|8851.5|8836.5|8851.4|8836.4|0
1626831600000|2021-07-21 01:40:00|8852|8837|8853|8838|8853|8838|8852|8837|1
1626831900000|2021-07-21 01:45:00|8852|8837|8852|8837|8852|8837|8852|8837|2
1626832200000|2021-07-21 01:50:00|8851.7|8836.7|8849|8834|8851.7|8836.7|8849|8834|1
1626832500000|2021-07-21 01:55:00|8848.5|8833.5|8848.5|8833.5|8848.5|8833.5|8848.5|8833.5|0
1626832800000|2021-07-21 02:00:00|8847.5|8832.5|8847.5|8832.5|8847.5|8832.5|8847.5|8832.5|1
1626833100000|2021-07-21 02:05:00|8844.3|8829.3|8844.4|8829.4|8844.4|8829.4|8844.3|8829.3|1
1626833400000|2021-07-21 02:10:00|8846.9|8821.9|8841.9|8826.9|8846.9|8828|8841.1|8821.9|2
1626833700000|2021-07-21 02:15:00|8842|8827|8834|8819|8847.5|8827.9|8834|8819|1
1626834000000|2021-07-21 02:20:00|8833.8|8818.8|8832|8817|8833.8|8818.8|8832|8817|23
1626834600000|2021-07-21 02:30:00|8831.5|8816.5|8848|8833|8848.5|8833.5|8830|8815|30
1626834900000|2021-07-21 02:35:00|8846.5|8831.5|8846.5|8831.5|8846.5|8831.5|8846.5|8831.5|3
1626835200000|2021-07-21 02:40:00|8846.4|8831.4|8846.5|8831.5|8846.5|8831.5|8846.4|8831.4|11
1626835500000|2021-07-21 02:45:00|8846.3|8831.3|8844.9|8819.9|8846.3|8831.3|8840.9|8819.9|1
1626835800000|2021-07-21 02:50:00|8843.9|8818.9|8845|8820|8845|8820|8843.9|8818.9|0
1626836400000|2021-07-21 03:00:00|8840.9|8825.9|8841|8826|8841|8826|8840.9|8825.9|0
1626837000000|2021-07-21 03:10:00|8836.4|8821.4|8821.5|8806.5|8838|8823|8821.5|8806.5|90
1626837300000|2021-07-21 03:15:00|8821.4|8806.4|8828.5|8813.5|8828.5|8813.5|8821|8806|17
1626837600000|2021-07-21 03:20:00|8828.9|8813.9|8830.5|8815.5|8830.5|8815.5|8828.9|8813.9|0
1626837900000|2021-07-21 03:25:00|8836.5|8811.5|8834|8809|8838|8816.5|8831.5|8808.5|4
1626838200000|2021-07-21 03:30:00|8834.5|8809.5|8838|8813|8839|8816|8830|8809.5|0
1626838500000|2021-07-21 03:35:00|8832.5|8817.5|8827.6|8812.6|8836|8817.5|8827.5|8808.5|0
1626839100000|2021-07-21 03:45:00|8827|8812|8828.5|8813.5|8834.9|8814.5|8826.5|8807.5|2
1626839400000|2021-07-21 03:50:00|8828.9|8813.9|8829|8814|8829|8814|8828.9|8813.9|0
1626839700000|2021-07-21 03:55:00|8828.5|8813.5|8828.5|8813.5|8828.5|8813.5|8828.5|8813.5|0
1626840900000|2021-07-21 04:15:00|8829|8814|8825.4|8810.4|8829.5|8814.5|8825.4|8810.4|3
1626841200000|2021-07-21 04:20:00|8824.5|8809.5|8824.5|8809.5|8824.5|8809.5|8824.5|8809.5|0
1626841500000|2021-07-21 04:25:00|8825|8810|8824.5|8809.5|8825|8810|8824.5|8809.5|1
1626841800000|2021-07-21 04:30:00|8824.7|8809.7|8833|8808|8833|8809.7|8824.7|8807.9|3
1626842100000|2021-07-21 04:35:00|8832|8817|8835.5|8810.5|8843.2|8820.4|8827.1|8804.8|2
1626842400000|2021-07-21 04:40:00|8835.6|8810.6|8837|8812|8842|8820.5|8834.9|8810.6|5
1626842700000|2021-07-21 04:45:00|8845.7|8808.2|8843|8818|8849.2|8818.4|8843|8808.2|4
1626843000000|2021-07-21 04:50:00|8842.5|8817.5|8845.2|8807.7|8845.2|8817.5|8842.5|8807.7|1
1626843300000|2021-07-21 04:55:00|8842.9|8805.4|8835.5|8810.5|8842.9|8810.5|8835.5|8804.7|1
1626843900000|2021-07-21 05:05:00|8834.5|8809.5|8834.5|8809.5|8834.5|8809.5|8834.5|8809.5|0
1626844200000|2021-07-21 05:10:00|8834|8809|8832.8|8807.8|8834|8812|8826|8807.3|0
1626844800000|2021-07-21 05:20:00|8832.3|8817.3|8833.4|8808.4|8833.4|8817.8|8832.3|8807.3|1
1626845100000|2021-07-21 05:25:00|8833.9|8808.9|8828.9|8813.9|8834.4|8814.9|8828.9|8808.4|0
1626845400000|2021-07-21 05:30:00|8829.9|8814.9|8837.9|8822.9|8837.9|8822.9|8827.9|8807.9|1
1626845700000|2021-07-21 05:35:00|8837.4|8822.4|8829.9|8814.9|8837.4|8822.4|8827.9|8812.9|1
1626846000000|2021-07-21 05:40:00|8827.2|8812.2|8832.2|8817.2|8832.2|8817.2|8824.9|8809.9|0
1626846300000|2021-07-21 05:45:00|8832.8|8817.8|8825.8|8810.8|8834.2|8819.2|8825.8|8810.8|1
1626846600000|2021-07-21 05:50:00|8826.2|8811.2|8819.7|8804.7|8826.2|8811.2|8813.7|8798.7|56
1626846900000|2021-07-21 05:55:00|8820.8|8805.8|8814.7|8799.7|8830.4|8815.4|8814.2|8799.2|9
1626847200000|2021-07-21 06:00:00|8814.2|8799.2|8837.9|8822.9|8838.8|8823.8|8811.8|8796.8|7
1626847500000|2021-07-21 06:05:00|8837.8|8822.8|8834.4|8819.4|8839.3|8824.3|8830.8|8815.8|4
1626847800000|2021-07-21 06:10:00|8832.5|8817.5|8839.4|8824.4|8839.9|8824.9|8832.5|8817.5|4
1626848100000|2021-07-21 06:15:00|8849.3|8834.3|8836.9|8821.9|8851.4|8836.4|8833.9|8818.9|25
1626848400000|2021-07-21 06:20:00|8838.4|8823.4|8829.9|8814.9|8838.4|8823.4|8829.9|8814.9|4
1626848700000|2021-07-21 06:25:00|8827.9|8812.9|8819.4|8804.4|8827.9|8812.9|8817.4|8802.4|3
1626849000000|2021-07-21 06:30:00|8819.3|8804.3|8814.4|8799.4|8820.4|8805.4|8811.9|8796.9|9
1626849300000|2021-07-21 06:35:00|8814.9|8799.9|8815.4|8800.4|8817.9|8802.9|8813.8|8798.8|4
1626849600000|2021-07-21 06:40:00|8814.9|8799.9|8820.4|8805.4|8823.4|8808.4|8814.9|8799.9|8
1626849900000|2021-07-21 06:45:00|8819.9|8804.9|8821.4|8806.4|8828.7|8813.7|8819.9|8804.9|10
1626850200000|2021-07-21 06:50:00|8821.8|8806.8|8815.9|8800.9|8823.3|8808.3|8815.4|8800.4|9
1626850500000|2021-07-21 06:55:00|8815.4|8800.4|8826.8|8811.8|8827.2|8812.2|8815.4|8800.4|14
1626850800000|2021-07-21 07:00:00|8827.7|8812.7|8822.9|8807.9|8829.2|8814.2|8818.9|8803.9|26
1626851100000|2021-07-21 07:05:00|8822.4|8807.4|8821.9|8806.9|8822.4|8807.4|8815.9|8800.9|3
1626851400000|2021-07-21 07:10:00|8821.4|8806.4|8824.8|8809.8|8824.8|8809.8|8819.4|8804.4|4
1626851700000|2021-07-21 07:15:00|8825.3|8810.3|8825.3|8810.3|8825.3|8810.3|8824.3|8809.3|0
1626852000000|2021-07-21 07:20:00|8824.8|8809.8|8825.9|8810.9|8826.4|8811.4|8824.3|8809.3|0
1626852300000|2021-07-21 07:25:00|8826.4|8811.4|8827.4|8812.4|8828|8813|8826.4|8811.4|4
1626852600000|2021-07-21 07:30:00|8827.8|8812.8|8827.4|8812.4|8828.3|8813.3|8827.4|8812.4|0
1626852900000|2021-07-21 07:35:00|8828.4|8813.4|8834.8|8819.8|8834.8|8819.8|8828|8813|17
1626853200000|2021-07-21 07:40:00|8835.2|8820.2|8850.4|8835.4|8852.9|8837.9|8835.2|8819.4|28
1626853500000|2021-07-21 07:45:00|8850.5|8835.5|8860.3|8845.3|8866.4|8846.3|8843.9|8828.9|27
1626853800000|2021-07-21 07:50:00|8859.3|8844.3|8863.7|8848.7|8867.3|8852.3|8859.3|8844.3|25
1626854100000|2021-07-21 07:55:00|8865.7|8850.7|8862.8|8847.8|8865.7|8850.7|8860.8|8845.8|8
1626854400000|2021-07-21 08:00:00|8862.3|8847.3|8860.3|8845.3|8863.3|8848.3|8860.3|8845.3|0
1626854700000|2021-07-21 08:05:00|8859.8|8844.8|8861.3|8846.3|8861.5|8846.5|8854.4|8839.4|6
1626855000000|2021-07-21 08:10:00|8860.8|8845.8|8861.8|8846.8|8861.8|8846.8|8860.3|8845.3|0
1626855300000|2021-07-21 08:15:00|8861.3|8846.3|8862.8|8847.8|8863.3|8848.3|8860.8|8845.8|1
1626855600000|2021-07-21 08:20:00|8861.3|8846.3|8867.4|8852.4|8868.4|8853.4|8861.3|8846.3|4
1626855900000|2021-07-21 08:25:00|8866.9|8851.9|8862.9|8847.9|8866.9|8851.9|8860.4|8845.4|3
1626856200000|2021-07-21 08:30:00|8863.3|8848.3|8880.3|8865.3|8880.3|8865.3|8863.3|8848.3|38
1626856500000|2021-07-21 08:35:00|8879.9|8864.9|8866.3|8851.3|8880.3|8865.3|8866.3|8851.3|5
1626856800000|2021-07-21 08:40:00|8865.9|8850.9|8867.3|8852.3|8868.3|8853.3|8864.3|8849.3|4
1626857100000|2021-07-21 08:45:00|8867.8|8852.8|8875.3|8860.3|8877.4|8862.4|8867.8|8852.8|33
1626857400000|2021-07-21 08:50:00|8871.8|8856.8|8879.3|8864.3|8879.8|8864.8|8870.8|8855.8|1
1626857700000|2021-07-21 08:55:00|8879.8|8864.8|8885.8|8870.8|8887.3|8872.3|8870.8|8855.8|29
1626858000000|2021-07-21 09:00:00|8885.4|8870.4|8861.3|8846.3|8885.4|8870.4|8859.8|8844.8|24
1626858300000|2021-07-21 09:05:00|8860.8|8845.8|8858.3|8843.3|8862.3|8847.3|8857.8|8842.8|5
1626858600000|2021-07-21 09:10:00|8857.8|8842.8|8851.9|8836.9|8858.3|8843.3|8848.8|8833.8|4
1626858900000|2021-07-21 09:15:00|8851.8|8836.8|8852.3|8837.3|8857.8|8842.8|8848.8|8833.8|24
1626859200000|2021-07-21 09:20:00|8852.8|8837.8|8850.3|8835.3|8853.3|8838.3|8849.4|8834.4|0
1626859500000|2021-07-21 09:25:00|8851.8|8836.8|8849.8|8834.8|8853.2|8838.2|8849.3|8834.3|4
1626859800000|2021-07-21 09:30:00|8842.8|8827.8|8842.2|8827.2|8845.7|8830.7|8840.8|8825.8|13
1626860100000|2021-07-21 09:35:00|8842.7|8827.7|8842.8|8827.8|8844.7|8829.7|8841.8|8826.8|1
1626860400000|2021-07-21 09:40:00|8842.3|8827.3|8842.3|8827.3|8846.2|8831.2|8841.8|8826.8|2
1626860700000|2021-07-21 09:45:00|8841.8|8826.8|8838.7|8823.7|8841.8|8826.8|8835.3|8820.3|5
1626861000000|2021-07-21 09:50:00|8841.8|8826.8|8840.3|8825.3|8842.3|8827.3|8838.3|8823.3|4
1626861300000|2021-07-21 09:55:00|8839.4|8824.4|8838.8|8823.8|8841.3|8826.3|8838.8|8823.8|2
1626861600000|2021-07-21 10:00:00|8838.3|8823.3|8834.8|8819.8|8838.3|8823.3|8832.8|8817.8|3
1626861900000|2021-07-21 10:05:00|8834.3|8819.3|8838.4|8823.4|8841.3|8826.3|8832.4|8817.4|8
1626862200000|2021-07-21 10:10:00|8838.3|8823.3|8838.3|8823.3|8838.8|8823.8|8838.3|8823.3|0
1626862800000|2021-07-21 10:20:00|8840.3|8825.3|8841.7|8826.7|8842.7|8827.7|8840.3|8825.3|2
1626863100000|2021-07-21 10:25:00|8842.2|8827.2|8850.3|8835.3|8851.3|8836.3|8842.2|8827.2|3
1626863400000|2021-07-21 10:30:00|8847.8|8832.8|8844.8|8829.8|8848.2|8833.2|8844.3|8829.3|1
1626863700000|2021-07-21 10:35:00|8845.3|8830.3|8845.3|8830.3|8847.3|8832.3|8844.3|8829.3|7
1626864000000|2021-07-21 10:40:00|8844.8|8829.8|8844.3|8829.3|8845.3|8830.3|8844.3|8829.3|0
1626864300000|2021-07-21 10:45:00|8848.3|8833.3|8841.3|8826.3|8849.3|8834.3|8840.8|8825.8|23
1626864600000|2021-07-21 10:50:00|8841.8|8826.8|8841.3|8826.3|8843.8|8828.8|8840.4|8825.4|3
1626864900000|2021-07-21 10:55:00|8841.8|8826.8|8838.3|8823.3|8841.8|8826.8|8836.8|8821.8|2
1626865200000|2021-07-21 11:00:00|8838.8|8823.8|8839.3|8824.3|8839.3|8824.3|8827.9|8812.9|5
1626865500000|2021-07-21 11:05:00|8839.7|8824.7|8833.8|8818.8|8839.8|8824.8|8830.4|8815.4|8
1626865800000|2021-07-21 11:10:00|8829.4|8814.4|8839.8|8824.8|8839.8|8824.8|8827.4|8812.4|10
1626866100000|2021-07-21 11:15:00|8840.2|8825.2|8837.4|8822.4|8840.3|8825.3|8831.4|8816.4|8
1626866400000|2021-07-21 11:20:00|8837.3|8822.3|8825.4|8810.4|8837.3|8822.3|8821.4|8806.4|28
1626866700000|2021-07-21 11:25:00|8825.5|8810.5|8828.5|8813.5|8828.5|8813.5|8820.5|8805.5|6
1626867000000|2021-07-21 11:30:00|8829|8814|8825.5|8810.5|8830|8815|8823|8808|28
1626867300000|2021-07-21 11:35:00|8825.1|8810.1|8832.5|8817.5|8833.9|8818.9|8821.5|8806.5|29
1626867600000|2021-07-21 11:40:00|8833.4|8818.4|8820.7|8805.7|8833.5|8818.5|8820.7|8805.7|10
1626867900000|2021-07-21 11:45:00|8822.2|8807.2|8821.7|8806.7|8823.2|8808.2|8820.7|8805.7|17
1626868200000|2021-07-21 11:50:00|8821.2|8806.2|8821.7|8806.7|8830.2|8815.2|8820.2|8805.2|33
1626868500000|2021-07-21 11:55:00|8821.2|8806.2|8819.7|8804.7|8822.2|8807.2|8819.2|8804.2|29
1626868800000|2021-07-21 12:00:00|8820.2|8805.2|8811.3|8796.3|8820.7|8805.7|8809.3|8794.3|186
1626869100000|2021-07-21 12:05:00|8809.8|8794.8|8834.7|8819.7|8835.2|8820.2|8809.8|8794.8|37
1626869400000|2021-07-21 12:10:00|8834.2|8819.2|8846.2|8831.2|8846.7|8831.7|8827.7|8812.7|64
1626869700000|2021-07-21 12:15:00|8845.7|8830.7|8822.2|8807.2|8852.3|8837.3|8821.1|8806.1|86
1626870000000|2021-07-21 12:20:00|8822.1|8807.1|8816.2|8801.2|8824.1|8809.1|8810.8|8795.8|49
1626870300000|2021-07-21 12:25:00|8818.7|8803.7|8816.2|8801.2|8823.2|8808.2|8815.7|8800.7|22
1626870600000|2021-07-21 12:30:00|8815.2|8800.2|8815.2|8800.2|8821.2|8806.2|8814.7|8799.7|61
1626870900000|2021-07-21 12:35:00|8819.2|8804.2|8809.8|8794.8|8825.6|8810.6|8809.8|8794.8|174
1626871200000|2021-07-21 12:40:00|8810.2|8795.2|8806.8|8791.8|8816.8|8801.8|8800.8|8785.8|134
1626871500000|2021-07-21 12:45:00|8808.3|8793.3|8792.9|8777.9|8809.8|8794.8|8790.8|8775.8|151
1626871800000|2021-07-21 12:50:00|8792.4|8777.4|8815.8|8800.8|8816.9|8801.9|8790.4|8775.4|89
1626872100000|2021-07-21 12:55:00|8819.9|8804.9|8823.8|8808.8|8825.8|8810.8|8811.3|8796.3|97
1626872400000|2021-07-21 13:00:00|8824.3|8809.3|8836.8|8821.8|8836.8|8821.8|8824.3|8809.3|35
1626872700000|2021-07-21 13:05:00|8837.8|8822.8|8818.3|8803.3|8840.6|8825.6|8816.8|8801.8|151
1626873000000|2021-07-21 13:10:00|8819.3|8804.3|8811.9|8796.9|8820.6|8805.6|8809.8|8794.8|96
1626873300000|2021-07-21 13:15:00|8812.3|8797.3|8833.3|8818.3|8835.8|8820.8|8812.3|8797.3|62
1626873600000|2021-07-21 13:20:00|8833.5|8818.5|8814.3|8799.3|8835.8|8820.8|8814.3|8799.3|32
1626873900000|2021-07-21 13:25:00|8811.5|8796.5|8812.4|8797.4|8820.4|8805.4|8810.3|8795.3|40
1626874200000|2021-07-21 13:30:00|8813.8|8798.8|8824.8|8809.8|8826.3|8811.3|8804.3|8789.3|128
1626874500000|2021-07-21 13:35:00|8824.9|8809.9|8818.3|8803.3|8837.3|8822.3|8815.3|8800.3|122
1626874800000|2021-07-21 13:40:00|8816.3|8801.3|8817.9|8802.9|8820.9|8805.9|8807.8|8792.8|66
1626875100000|2021-07-21 13:45:00|8817.4|8802.4|8831.4|8816.4|8834.4|8819.4|8817.4|8802.4|93
1626875400000|2021-07-21 13:50:00|8830.9|8815.9|8842.9|8827.9|8844.3|8829.3|8828.9|8813.9|67
1626875700000|2021-07-21 13:55:00|8843.4|8828.4|8832.4|8817.4|8844.8|8829.8|8830.4|8815.4|42
1626876000000|2021-07-21 14:00:00|8831|8816|8834.3|8819.3|8843.3|8828.3|8830.4|8815.4|42
1626876300000|2021-07-21 14:05:00|8834.4|8819.4|8826.8|8811.8|8841.2|8826.2|8826.8|8811.8|62
1626876600000|2021-07-21 14:10:00|8826.3|8811.3|8818.7|8803.7|8826.3|8811.3|8818.7|8803.7|54
1626876900000|2021-07-21 14:15:00|8819.2|8804.2|8810.7|8795.7|8823.2|8808.2|8809.7|8794.7|30
1626877200000|2021-07-21 14:20:00|8810.2|8795.2|8811.2|8796.2|8818.6|8803.6|8809.2|8794.2|48
1626877500000|2021-07-21 14:25:00|8810.7|8795.7|8805.2|8790.2|8810.7|8795.7|8804.7|8789.7|73
1626877800000|2021-07-21 14:30:00|8805.7|8790.7|8821.2|8806.2|8821.2|8806.2|8800.1|8785.1|163
1626878100000|2021-07-21 14:35:00|8821.1|8806.1|8850.1|8835.1|8850.1|8835.1|8820.2|8805.2|133
1626878400000|2021-07-21 14:40:00|8849.6|8834.6|8859.1|8844.1|8867.6|8852.6|8848.6|8833.6|149
1626878700000|2021-07-21 14:45:00|8862.5|8847.5|8863.6|8848.6|8876.5|8861.5|8860.1|8845.1|174
1626879000000|2021-07-21 14:50:00|8863.1|8848.1|8843.2|8828.2|8863.7|8848.7|8842.7|8827.7|57
1626879300000|2021-07-21 14:55:00|8843.7|8828.7|8836.7|8821.7|8847.6|8832.6|8832.7|8817.7|108
1626879600000|2021-07-21 15:00:00|8836.2|8821.2|8823.7|8808.7|8837.6|8822.6|8821.2|8806.2|87
1626879900000|2021-07-21 15:05:00|8825.1|8810.1|8827.1|8812.1|8828.6|8813.6|8813.2|8798.2|89
1626880200000|2021-07-21 15:10:00|8826.2|8811.2|8837|8822|8837.7|8822.7|8820.1|8805.1|35
1626880500000|2021-07-21 15:15:00|8836.5|8821.5|8849.1|8834.1|8849.1|8834.1|8836.5|8821.5|79
1626880800000|2021-07-21 15:20:00|8848.6|8833.6|8844.6|8829.6|8849.6|8834.6|8839.5|8824.5|34
1626881100000|2021-07-21 15:25:00|8846|8831|8840.1|8825.1|8850.6|8835.6|8840.1|8825.1|22
1626881400000|2021-07-21 15:30:00|8844.2|8829.2|8842.6|8827.6|8845.6|8830.6|8840.6|8825.6|24
1626881700000|2021-07-21 15:35:00|8842.1|8827.1|8838.1|8823.1|8842.1|8827.1|8835.6|8820.6|17
1626882000000|2021-07-21 15:40:00|8837.1|8822.1|8845.1|8830.1|8848.6|8833.6|8837.1|8822.1|38
1626882300000|2021-07-21 15:45:00|8844.6|8829.6|8845.6|8830.6|8847.1|8832.1|8842.1|8827.1|29
1626882600000|2021-07-21 15:50:00|8846.1|8831.1|8850.1|8835.1|8850.6|8835.6|8845.1|8830.1|20
1626882900000|2021-07-21 15:55:00|8850|8835|8858|8843|8858.9|8843.9|8850|8835|30
1626883200000|2021-07-21 16:00:00|8857.5|8842.5|8863|8848|8867|8852|8857.5|8842.5|38
1626883500000|2021-07-21 16:05:00|8863.5|8848.5|8867.5|8852.5|8867.5|8852.5|8860.1|8845.1|51
1626883800000|2021-07-21 16:10:00|8866.6|8851.6|8872.1|8857.1|8872.1|8857.1|8866.1|8851.1|107
1626884100000|2021-07-21 16:15:00|8871.6|8856.6|8870.6|8855.6|8873.6|8858.6|8868.1|8853.1|109
1626884400000|2021-07-21 16:20:00|8871.1|8856.1|8868.2|8853.2|8872.6|8857.6|8863.7|8848.7|126
1626884700000|2021-07-21 16:25:00|8866|8851|8857.2|8842.2|8868.2|8853.2|8854.7|8839.7|60
1626885000000|2021-07-21 16:30:00|8857.7|8842.7|8861.7|8846.7|8862.7|8847.7|8857.2|8842.2|31
1626885300000|2021-07-21 16:35:00|8861.2|8846.2|8856.8|8841.8|8865.2|8850.2|8855.3|8840.3|47
1626885600000|2021-07-21 16:40:00|8856.3|8841.3|8843.8|8828.8|8856.3|8841.3|8843.8|8828.8|37
1626885900000|2021-07-21 16:45:00|8846.3|8831.3|8858.2|8843.2|8860.2|8845.2|8846.3|8831.3|51
1626886200000|2021-07-21 16:50:00|8858.3|8843.3|8856.7|8841.7|8858.7|8843.7|8852.3|8837.3|33
1626886500000|2021-07-21 16:55:00|8856.8|8841.8|8855.7|8840.7|8856.8|8841.8|8847.3|8832.3|33
1626886800000|2021-07-21 17:00:00|8855.8|8840.8|8861.8|8846.8|8864.2|8849.2|8851.3|8836.3|27
1626887100000|2021-07-21 17:05:00|8861.3|8846.3|8868.2|8853.2|8873.3|8858.3|8861.3|8846.3|65
1626887400000|2021-07-21 17:10:00|8867.7|8852.7|8870.7|8855.7|8872.7|8857.7|8863.2|8848.2|31
1626887700000|2021-07-21 17:15:00|8871.2|8856.2|8868.3|8853.3|8872.2|8857.2|8868.3|8853.3|36
1626888000000|2021-07-21 17:20:00|8868.7|8853.7|8865.8|8850.8|8869.8|8854.8|8863.3|8848.3|57
1626888300000|2021-07-21 17:25:00|8866.7|8851.7|8871.8|8856.8|8871.8|8856.8|8866.7|8851.7|47
1626888600000|2021-07-21 17:30:00|8872.3|8857.3|8865.9|8850.9|8872.8|8857.8|8865.9|8850.9|48
1626888900000|2021-07-21 17:35:00|8866.3|8851.3|8862.9|8847.9|8866.4|8851.4|8857.4|8842.4|58
1626889200000|2021-07-21 17:40:00|8862.8|8847.8|8863.4|8848.4|8864.9|8849.9|8860.8|8845.8|33
1626889500000|2021-07-21 17:45:00|8863.9|8848.9|8866.9|8851.9|8869.4|8854.4|8863.4|8848.4|34
1626889800000|2021-07-21 17:50:00|8864.9|8849.9|8864.8|8849.8|8865.9|8850.9|8859.9|8844.9|35
1626890100000|2021-07-21 17:55:00|8865.3|8850.3|8865.3|8850.3|8866.9|8851.9|8862.4|8847.4|24
1626890400000|2021-07-21 18:00:00|8865.4|8850.4|8866.9|8851.9|8873.3|8858.3|8864.4|8849.4|44
1626890700000|2021-07-21 18:05:00|8866.4|8851.4|8869.5|8854.5|8872.4|8857.4|8863.9|8848.9|95
1626891000000|2021-07-21 18:10:00|8869.4|8854.4|8870|8855|8883|8868|8855|8840|810
1626891300000|2021-07-21 18:15:00|8872|8857|8868.9|8853.9|8876|8861|8862.9|8847.9|159
1626915600000|2021-07-22 01:00:00|8873.9|8858.9|8888.3|8873.3|8899.1|8884.1|8871.3|8856.3|104
1626915900000|2021-07-22 01:05:00|8885.7|8870.7|8880.8|8865.8|8889.7|8874.7|8871.8|8856.5|54
1626916200000|2021-07-22 01:10:00|8880.3|8865.3|8882.3|8867.3|8882.3|8867.3|8877.8|8862.8|3
1626916500000|2021-07-22 01:15:00|8881.9|8866.9|8877.8|8862.8|8888.8|8870.7|8877.8|8862.8|14
1626916800000|2021-07-22 01:20:00|8870.3|8855.3|8869.3|8854.3|8872.3|8857.3|8869.3|8854.3|9
1626917100000|2021-07-22 01:25:00|8867.5|8852.5|8879.8|8864.8|8885.3|8869.3|8867.3|8852.3|28
1626917400000|2021-07-22 01:30:00|8883|8868|8883.3|8868.3|8886.3|8871.3|8877.9|8858.8|6
1626917700000|2021-07-22 01:35:00|8880.8|8865.8|8878.8|8863.8|8880.8|8865.8|8877.3|8862.3|1
1626918000000|2021-07-22 01:40:00|8880.3|8865.3|8881.8|8866.8|8882.8|8867.8|8878.8|8863.8|1
1626918300000|2021-07-22 01:45:00|8884.3|8869.3|8880.2|8865.2|8886.3|8871.3|8879.7|8864.7|2
1626918600000|2021-07-22 01:50:00|8879.2|8864.2|8881.2|8866.2|8881.7|8866.7|8878.7|8863.7|5
1626918900000|2021-07-22 01:55:00|||||||||10
1626919200000|2021-07-22 02:00:00|8880.3|8865.3|8883.2|8868.2|8883.2|8868.2|8879.3|8864.3|2
1626919800000|2021-07-22 02:10:00|8882.2|8867.2|8879.2|8864.2|8882.2|8867.2|8878.2|8863.2|4
1626920100000|2021-07-22 02:15:00|8878.8|8863.8|8878.2|8863.2|8878.8|8863.8|8878.2|8863.2|0
1626920400000|2021-07-22 02:20:00|8878.3|8863.3|8877.8|8862.8|8878.3|8863.3|8877.8|8862.8|2
1626920700000|2021-07-22 02:25:00|8877.4|8862.4|8877.8|8862.8|8877.8|8862.8|8877.3|8862.3|0
1626921000000|2021-07-22 02:30:00|8879.2|8864.2|8877.3|8862.3|8879.3|8864.3|8877.3|8862.3|0
1626921300000|2021-07-22 02:35:00|8877.8|8862.8|8877.8|8862.8|8877.8|8862.8|8877.8|8862.8|0
1626921600000|2021-07-22 02:40:00|8878.8|8863.8|8878.8|8863.8|8878.8|8863.8|8878.8|8863.8|0
1626921900000|2021-07-22 02:45:00|8877.3|8862.3|8878.8|8863.8|8878.8|8863.8|8877.3|8862.3|2
1626922200000|2021-07-22 02:50:00|8879.3|8864.3|8876.8|8861.8|8879.3|8864.3|8876.8|8861.8|1
1626922500000|2021-07-22 02:55:00|8878.3|8863.3|8881.8|8866.8|8881.8|8866.8|8878.3|8863.3|12
1626922800000|2021-07-22 03:00:00|8878.4|8863.4|8879.3|8864.3|8879.3|8864.3|8878.3|8863.3|4
1626923100000|2021-07-22 03:05:00|8878.9|8863.9|8878.8|8863.8|8879.8|8864.8|8878.3|8863.3|1
1626923400000|2021-07-22 03:10:00|8879.3|8864.3|8884.3|8869.3|8884.3|8869.3|8878.8|8863.8|11
1626923700000|2021-07-22 03:15:00|8883.9|8868.9|8884.3|8869.3|8884.3|8869.3|8882.3|8867.3|0
1626924000000|2021-07-22 03:20:00|8882.5|8867.5|8881.3|8866.3|8884.3|8869.3|8881.3|8866.3|7
1626924300000|2021-07-22 03:25:00|8882.7|8867.7|8881.8|8866.8|8882.8|8867.8|8881.8|8866.8|2
1626924600000|2021-07-22 03:30:00|8883.3|8868.3|8883.3|8868.3|8883.3|8868.3|8883.3|8868.3|2
1626924900000|2021-07-22 03:35:00|8883.2|8868.2|8881.3|8866.3|8883.3|8868.3|8881.3|8866.3|3
1626925200000|2021-07-22 03:40:00|8881|8866|8877.3|8862.3|8881|8866|8877.3|8862.3|4
1626925500000|2021-07-22 03:45:00|8877.8|8862.8|8877.8|8862.8|8877.8|8862.8|8877.8|8862.8|0
1626925800000|2021-07-22 03:50:00|8877.3|8862.3|8877.3|8862.3|8877.3|8862.3|8877.3|8862.3|0
1626926700000|2021-07-22 04:05:00|8877.8|8862.8|8877.8|8862.8|8877.8|8862.8|8877.8|8862.8|0
1626927300000|2021-07-22 04:15:00|8877.3|8862.3|8877.3|8862.3|8877.3|8862.3|8877.3|8862.3|0
1626927900000|2021-07-22 04:25:00|8877.2|8862.2|8870.7|8855.7|8877.7|8862.7|8870.2|8855.2|6
1626929100000|2021-07-22 04:45:00|8870.2|8855.2|8868.7|8853.7|8870.7|8855.7|8868.2|8853.2|1
1626929400000|2021-07-22 04:50:00|8868.8|8853.8|8869.7|8854.7|8869.7|8854.7|8868.8|8853.8|5
1626929700000|2021-07-22 04:55:00|8870.2|8855.2|8870.2|8855.2|8870.2|8855.2|8870.2|8855.2|0
1626930000000|2021-07-22 05:00:00|8869.7|8854.7|8870.2|8855.2|8870.2|8855.2|8869.7|8854.7|0
1626930600000|2021-07-22 05:10:00|8869.7|8854.7|8870.2|8855.2|8870.2|8855.2|8869.7|8854.7|0
1626931200000|2021-07-22 05:20:00|8869.7|8854.7|8869.2|8854.2|8869.7|8854.7|8869.2|8854.2|2
1626931500000|2021-07-22 05:25:00|8867.7|8852.7|8867.7|8852.7|8868.2|8853.2|8867.7|8852.7|1
1626931800000|2021-07-22 05:30:00|8868.2|8853.2|8890.1|8875.1|8890.1|8875.1|8868.2|8853.2|47
1626932100000|2021-07-22 05:35:00|8890.6|8875.6|8895.6|8880.6|8895.6|8880.6|8880.7|8865.7|32
1626932400000|2021-07-22 05:40:00|8898.1|8883.1|8891.1|8876.1|8899|8884|8890.1|8870.5|25
1626932700000|2021-07-22 05:45:00|8892|8877|8898|8873|8902|8887|8892|8873|32
1626933000000|2021-07-22 05:50:00|8899.3|8884.3|8896.5|8881.5|8902|8887|8893|8873|18
1626933300000|2021-07-22 05:55:00|8896|8881|8899|8884|8903.5|8888.5|8895.1|8880.1|34
1626933600000|2021-07-22 06:00:00|8897.5|8882.5|8897|8882|8898.8|8883.8|8896|8881|25
1626933900000|2021-07-22 06:05:00|8896.5|8881.5|8895.6|8880.6|8898.5|8883.5|8895.1|8880.1|0
1626934200000|2021-07-22 06:10:00|8896.1|8881.1|8900|8885|8900.5|8885.5|8895.6|8880.6|52
1626934500000|2021-07-22 06:15:00|8901.3|8886.3|8900|8885|8901.5|8886.5|8899|8884|5
1626934800000|2021-07-22 06:20:00|8900.5|8885.5|8912.2|8897.2|8912.9|8897.9|8898.1|8883.1|12
1626935100000|2021-07-22 06:25:00|8911.8|8896.8|8920.6|8905.6|8926.6|8911.6|8911.8|8896.8|37
1626935400000|2021-07-22 06:30:00|8920.1|8905.1|8957.7|8942.7|8958.2|8943.2|8920.1|8905.1|203
1626935700000|2021-07-22 06:35:00|8958.2|8943.2|8965|8950|8965|8950|8956.8|8941.8|134
1626936000000|2021-07-22 06:40:00|8966.5|8951.5|8980.6|8965.6|8983.6|8968.6|8965|8950|273
1626936300000|2021-07-22 06:45:00|8981|8966|8978.1|8963.1|8990.3|8975.3|8974.4|8956.1|251
1626936600000|2021-07-22 06:50:00|8978.6|8963.6|8975.3|8960.3|8979.1|8964.1|8969.2|8954.2|87
1626936900000|2021-07-22 06:55:00|8974.7|8959.7|8960.8|8945.8|8979.2|8964.2|8960.8|8945.8|95
1626937200000|2021-07-22 07:00:00|8966.7|8951.7|8970.8|8955.8|8976.8|8961.8|8961.8|8946.8|125
1626937500000|2021-07-22 07:05:00|8970.3|8955.3|8963.8|8948.8|8970.8|8955.8|8963.8|8948.8|9
1626937800000|2021-07-22 07:10:00|8963.3|8948.3|8952.5|8937.5|8963.3|8948.3|8949.8|8934.8|43
1626938100000|2021-07-22 07:15:00|8952.4|8937.4|8947.2|8932.2|8954.4|8939.4|8947.2|8932.2|10
1626938400000|2021-07-22 07:20:00|8944.2|8929.2|8955.3|8940.3|8955.7|8940.7|8944.2|8929.2|18
1626938700000|2021-07-22 07:25:00|8955.2|8940.2|8955.1|8940.1|8956.7|8941.7|8954.6|8939.6|32
1626939000000|2021-07-22 07:30:00|8954.6|8939.6|8938.2|8923.2|8954.6|8939.6|8938.2|8923.2|32
1626939300000|2021-07-22 07:35:00|8937.7|8922.7|8935.6|8920.6|8944.2|8923.7|8928.7|8913.7|27
1626939600000|2021-07-22 07:40:00|8935.8|8920.8|8946.6|8931.6|8949.6|8934.6|8935.8|8920.8|25
1626939900000|2021-07-22 07:45:00|8947|8932|8948.1|8933.1|8948.1|8933.1|8947|8932|0
1626940200000|2021-07-22 07:50:00|8951.2|8936.2|8952.6|8937.6|8952.6|8937.6|8950.1|8935.1|2
1626940500000|2021-07-22 07:55:00|8953.9|8938.9|8952.2|8937.2|8954.7|8939.7|8952.2|8937.2|5
1626940800000|2021-07-22 08:00:00|8952.3|8937.3|8952.3|8937.3|8954.8|8939.8|8950.3|8935.3|5
1626941100000|2021-07-22 08:05:00|8952.8|8937.8|8950.4|8935.4|8960.2|8945.2|8946.9|8931.9|55
1626941400000|2021-07-22 08:10:00|8950.5|8935.5|8953.5|8938.5|8954.5|8939.5|8950.5|8935.5|48
1626941700000|2021-07-22 08:15:00|8957.1|8942.1|8961.4|8946.4|8965.7|8950.7|8956.8|8941.8|25
1626942000000|2021-07-22 08:20:00|8961.9|8946.9|8966.3|8951.3|8966.3|8951.3|8961.9|8946.9|13
1626942300000|2021-07-22 08:25:00|8965.8|8950.8|8971|8956|8971.1|8956.1|8965.8|8950.8|31
1626942600000|2021-07-22 08:30:00|8970|8955|8964.1|8949.1|8970|8955|8963.5|8948.5|22
1626942900000|2021-07-22 08:35:00|8964.2|8949.2|8962.7|8947.7|8964.2|8949.2|8961.7|8946.7|7
1626943200000|2021-07-22 08:40:00|8958.2|8943.2|8957.7|8942.7|8960.7|8945.7|8955.2|8940.2|20
1626943500000|2021-07-22 08:45:00|8958.2|8943.2|8957.8|8942.8|8958.3|8943.3|8956.8|8941.8|1
1626943800000|2021-07-22 08:50:00|8958.2|8943.2|8960.2|8945.2|8960.2|8945.2|8958.2|8943.2|4
1626944100000|2021-07-22 08:55:00|8960.7|8945.7|8960.8|8945.8|8960.8|8945.8|8960.7|8945.7|4
1626944400000|2021-07-22 09:00:00|8958.3|8943.3|8956.7|8941.7|8958.7|8943.7|8954.2|8939.2|10
1626944700000|2021-07-22 09:05:00|8957.7|8942.7|8973.4|8958.4|8973.4|8958.4|8957.7|8942.7|32
1626945000000|2021-07-22 09:10:00|8972.9|8957.9|8970.4|8955.4|8973.9|8958.9|8967.3|8952.3|8
1626945300000|2021-07-22 09:15:00|8970.8|8955.8|8971.4|8956.4|8972.3|8957.3|8969.9|8954.9|4
1626945600000|2021-07-22 09:20:00|8971.2|8956.2|8963.6|8948.6|8971.2|8956.2|8963.6|8948.6|8
1626945900000|2021-07-22 09:25:00|8962.3|8947.3|8965.8|8950.8|8965.8|8950.8|8962.3|8947.3|6
1626946200000|2021-07-22 09:30:00|8965.3|8950.3|8968.7|8953.7|8968.7|8953.7|8965.3|8950.3|2
1626946500000|2021-07-22 09:35:00|8969.2|8954.2|8971.5|8956.5|8971.5|8956.5|8968.6|8953.6|1
1626946800000|2021-07-22 09:40:00|8971|8956|8970.9|8955.9|8972.5|8957.5|8970.9|8955.9|5
1626947100000|2021-07-22 09:45:00|8972.9|8957.9|8972.4|8957.4|8972.9|8957.9|8970.9|8955.9|7
1626947400000|2021-07-22 09:50:00|8972.9|8957.9|8977.4|8962.4|8979.4|8964.4|8972.4|8957.4|51
1626947700000|2021-07-22 09:55:00|8977.8|8962.8|8977.9|8962.9|8977.9|8962.9|8977.8|8962.8|2
1626948000000|2021-07-22 10:00:00|8977.8|8962.8|8976.4|8961.4|8977.8|8962.8|8976.4|8961.4|5
1626948300000|2021-07-22 10:05:00|8976.3|8961.3|8974.4|8959.4|8976.3|8961.3|8971.9|8956.9|7
1626948600000|2021-07-22 10:10:00|8974.5|8959.5|8964.5|8949.5|8974.5|8959.5|8963|8948|13
1626948900000|2021-07-22 10:15:00|8965|8950|8967|8952|8967.5|8952.5|8961|8946|9
1626949200000|2021-07-22 10:20:00|8967.4|8952.4|8968|8953|8970|8955|8967.4|8952.4|3
1626949500000|2021-07-22 10:25:00|8972.4|8957.4|8972.8|8957.8|8972.8|8957.8|8972.3|8957.3|21
1626949800000|2021-07-22 10:30:00|8971.5|8956.5|8973.3|8958.3|8975.3|8960.3|8970.9|8955.9|17
1626950100000|2021-07-22 10:35:00|8973.8|8958.8|8973.8|8958.8|8973.8|8958.8|8973.8|8958.8|3
1626950400000|2021-07-22 10:40:00|8972.8|8957.8|8968.4|8953.4|8972.8|8957.8|8967.4|8952.4|4
1626950700000|2021-07-22 10:45:00|8968.5|8953.5|8971|8956|8971|8956|8968.5|8953.5|8
1626951000000|2021-07-22 10:50:00|8970.9|8955.9|8970.5|8955.5|8971|8956|8969|8954|6
1626951300000|2021-07-22 10:55:00|8970.9|8955.9|8974.3|8959.3|8974.3|8959.3|8970.5|8955.5|1
1626951600000|2021-07-22 11:00:00|8973.4|8958.4|8974|8959|8974.9|8959.9|8973.4|8958.4|1
1626951900000|2021-07-22 11:05:00|8973.1|8958.1|8974.9|8959.9|8975.8|8960.8|8967.9|8952.9|4
1626952200000|2021-07-22 11:10:00|8975.4|8960.4|8964.4|8949.4|8977.8|8962.8|8962.4|8947.4|30
1626952500000|2021-07-22 11:15:00|8964.9|8949.9|8955|8940|8966.4|8951.4|8955|8940|32
1626952800000|2021-07-22 11:20:00|8955.9|8940.9|8963.6|8948.6|8964.1|8949.1|8955.9|8940.9|3
1626953100000|2021-07-22 11:25:00|8964.6|8949.6|8963.8|8948.8|8965.7|8950.7|8961.3|8946.3|10
1626953400000|2021-07-22 11:30:00|8963.3|8948.3|8964.6|8949.6|8966|8951|8958.8|8943.8|41
1626953700000|2021-07-22 11:35:00|8965.9|8950.9|8968.6|8953.6|8968.6|8953.6|8963.1|8948.1|48
1626954000000|2021-07-22 11:40:00|8968.5|8953.5|8975.6|8960.6|8976.4|8961.4|8968.5|8953.5|24
1626954300000|2021-07-22 11:45:00|8975.5|8960.5|8975.4|8960.4|8976.1|8961.1|8974.3|8959.3|10
1626954600000|2021-07-22 11:50:00|8975.8|8960.8|8978.1|8963.1|8980.5|8965.5|8975.1|8960.1|75
1626954900000|2021-07-22 11:55:00|8977.7|8962.7|8976.9|8961.9|8980|8965|8973.5|8958.5|33
1626955200000|2021-07-22 12:00:00|8977|8962|8982.9|8967.9|8988.2|8973.2|8976.5|8961.5|126
1626955500000|2021-07-22 12:05:00|8982.7|8967.7|8982|8967|8982.7|8967.7|8973.5|8958.5|81
1626955800000|2021-07-22 12:10:00|8982.9|8967.9|8986.2|8971.2|8991.6|8976.6|8973.6|8958.6|172
1626956100000|2021-07-22 12:15:00|8986.8|8971.8|9019.5|9004.5|9020.9|9005.9|8984.4|8969.4|666
1626956400000|2021-07-22 12:20:00|9019.9|9004.9|9029.5|9014.5|9031.8|9016.8|9013.7|8998.7|337
1626956700000|2021-07-22 12:25:00|9028.6|9013.6|9042.5|9027.5|9043.1|9028.1|9024.2|9009.2|227
1626957000000|2021-07-22 12:30:00|9046.1|9031.1|9037.5|9022.5|9057.6|9042.6|9032.3|9017.3|480
1626957300000|2021-07-22 12:35:00|9037.1|9022.1|9018.6|9003.6|9043.9|9028.9|9013.1|8998.1|189
1626957600000|2021-07-22 12:40:00|9017.1|9002.1|9014.1|8999.1|9019.5|9004.5|8994.5|8979.5|232
1626957900000|2021-07-22 12:45:00|9014.2|8999.2|9024.6|9009.6|9029.8|9014.8|9012.7|8997.7|194
1626958200000|2021-07-22 12:50:00|9024.1|9009.1|9016.2|9001.2|9024.6|9009.6|9014.7|8999.7|47
1626958500000|2021-07-22 12:55:00|9015.3|9000.3|9021.7|9006.7|9029|9014|9015.2|9000.2|101
1626958800000|2021-07-22 13:00:00|9021.2|9006.2|9020|9005|9028.9|9013.9|9017|9002|155
1626959100000|2021-07-22 13:05:00|9021.4|9006.4|9018.9|9003.9|9026.3|9011.3|9018.9|9003.9|89
1626959400000|2021-07-22 13:10:00|9018.5|9003.5|9017.6|9002.6|9028.1|9013.1|9017.6|9002.6|98
1626959700000|2021-07-22 13:15:00|9018.1|9003.1|9018.5|9003.5|9026.1|9011.1|9017.1|9002.1|203
1626960000000|2021-07-22 13:20:00|9015.1|9000.1|9015.4|9000.4|9022.7|9007.7|9014.1|8999.1|58
1626960300000|2021-07-22 13:25:00|9011.9|8996.9|9002.5|8987.5|9012.4|8997.4|9000.2|8985.2|62
1626960600000|2021-07-22 13:30:00|9003|8988|8967.2|8952.2|9012|8997|8965.9|8950.9|262
1626960900000|2021-07-22 13:35:00|8967.4|8952.4|8963.8|8948.8|8974.7|8959.7|8942|8927|247
1626961200000|2021-07-22 13:40:00|8966.4|8951.4|8958.8|8943.8|8968.8|8953.8|8954.4|8939.4|185
1626961500000|2021-07-22 13:45:00|8958.4|8943.4|8923.9|8908.9|8958.4|8943.4|8917.5|8902.5|215
1626961800000|2021-07-22 13:50:00|8925.4|8910.4|8936.4|8921.4|8937.4|8922.4|8913.7|8898.7|203
1626962100000|2021-07-22 13:55:00|8938.4|8923.4|8936.3|8921.3|8945.5|8930.5|8915.3|8900.3|216
1626962400000|2021-07-22 14:00:00|8935.7|8920.7|8939.3|8924.3|8945.7|8930.7|8917.2|8902.2|73
1626962700000|2021-07-22 14:05:00|8939.2|8924.2|8944.5|8929.5|8944.5|8929.5|8929.6|8914.6|57
1626963000000|2021-07-22 14:10:00|8944.6|8929.6|8966.2|8951.2|8967.2|8952.2|8943.6|8928.6|176
1626963300000|2021-07-22 14:15:00|8965.3|8950.3|8949.7|8934.7|8965.7|8950.7|8948.2|8933.2|60
1626963600000|2021-07-22 14:20:00|8951.9|8936.9|8935.8|8920.8|8956.2|8941.2|8930.3|8915.3|78
1626963900000|2021-07-22 14:25:00|8933.2|8918.2|8932.3|8917.3|8938.3|8923.3|8926.5|8911.5|28
1626964200000|2021-07-22 14:30:00|8931.3|8916.3|8924.8|8909.8|8938.3|8923.3|8918.1|8903.1|98
1626964500000|2021-07-22 14:35:00|8923.9|8908.9|8958.4|8943.4|8958.4|8943.4|8923.4|8908.4|116
1626964800000|2021-07-22 14:40:00|8957.9|8942.9|8969.4|8954.4|8969.4|8954.4|8950.1|8935.1|63
1626965100000|2021-07-22 14:45:00|8969.5|8954.5|8960.6|8945.6|8976.9|8961.9|8958.6|8943.6|108
1626965400000|2021-07-22 14:50:00|8957.7|8942.7|8962|8947|8967.6|8952.6|8949.7|8934.7|94
1626965700000|2021-07-22 14:55:00|8962.1|8947.1|8972.6|8957.6|8977|8962|8956.6|8941.6|89
1626966000000|2021-07-22 15:00:00|8973|8958|8959.7|8944.7|8976.5|8961.5|8956.7|8941.7|31
1626966300000|2021-07-22 15:05:00|8962.4|8947.4|8950.3|8935.3|8965.2|8950.2|8949.3|8934.3|81
1626966600000|2021-07-22 15:10:00|8952.1|8937.1|8952.8|8937.8|8953.8|8938.8|8946.3|8931.3|33
1626966900000|2021-07-22 15:15:00|8952.9|8937.9|8951.8|8936.8|8953.9|8938.9|8950.4|8935.4|68
1626967200000|2021-07-22 15:20:00|8951.9|8936.9|8960.8|8945.8|8960.8|8945.8|8950.9|8935.9|34
1626967500000|2021-07-22 15:25:00|8961.3|8946.3|8972.2|8957.2|8974.7|8959.7|8960.8|8945.8|61
1626967800000|2021-07-22 15:30:00|8971.7|8956.7|8954.8|8939.8|8971.7|8956.7|8952.8|8937.8|73
1626968100000|2021-07-22 15:35:00|8955.3|8940.3|8951.4|8936.4|8960.3|8945.3|8951.4|8936.4|28
1626968400000|2021-07-22 15:40:00|8952|8937|8956.9|8941.9|8958.4|8943.4|8947.4|8932.4|32
1626968700000|2021-07-22 15:45:00|8956.4|8941.4|8964.2|8949.2|8966.4|8951.4|8956.4|8941.4|27
1626969000000|2021-07-22 15:50:00|8963.8|8948.8|8984.5|8969.5|8984.5|8969.5|8963.8|8948.8|74
1626969300000|2021-07-22 15:55:00|8983.1|8968.1|8987|8972|8988|8973|8979|8964|52
1626969600000|2021-07-22 16:00:00|8987.1|8972.1|8995.9|8980.9|8996.4|8981.4|8986.6|8971.6|96
1626969900000|2021-07-22 16:05:00|8994.9|8979.9|8995|8980|8997.3|8982.3|8988.2|8973.2|74
1626970200000|2021-07-22 16:10:00|8994.6|8979.6|9000|8985|9000.9|8985.9|8993.7|8978.7|133
1626970500000|2021-07-22 16:15:00|8999.5|8984.5|8995.7|8980.7|9003.9|8988.9|8993.4|8978.4|124
1626970800000|2021-07-22 16:20:00|8996.2|8981.2|8996.3|8981.3|8998.2|8983.2|8991|8976|34
1626971100000|2021-07-22 16:25:00|8996.4|8981.4|8999.9|8984.9|9000.4|8985.4|8995.9|8980.9|79
1626971400000|2021-07-22 16:30:00|9000.3|8985.3|8999.4|8984.4|9001.3|8986.3|8998.9|8983.9|126
1626971700000|2021-07-22 16:35:00|8999.9|8984.9|8997.7|8982.7|9000.4|8985.4|8993.2|8978.2|61
1626972000000|2021-07-22 16:40:00|8998.2|8983.2|8994.4|8979.4|9000.2|8985.2|8994.2|8979.2|29
1626972300000|2021-07-22 16:45:00|8994.8|8979.8|8999.3|8984.3|9000.8|8985.8|8994.8|8979.8|30
1626972600000|2021-07-22 16:50:00|9000.2|8985.2|8998.5|8983.5|9001|8986|8997.9|8982.9|56
1626972900000|2021-07-22 16:55:00|8999|8984|8999.6|8984.6|9001.1|8986.1|8998.5|8983.5|64
1626973200000|2021-07-22 17:00:00|8999.5|8984.5|8999.6|8984.6|9001.2|8986.2|8999.1|8984.1|55
1626973500000|2021-07-22 17:05:00|9000.1|8985.1|8996.7|8981.7|9000.2|8985.2|8986.7|8971.7|103
1626973800000|2021-07-22 17:10:00|8997.2|8982.2|8999.7|8984.7|8999.7|8984.7|8994.2|8979.2|96
1626974100000|2021-07-22 17:15:00|8999.6|8984.6|8997.7|8982.7|9000.7|8985.7|8997.7|8982.7|62
1626974400000|2021-07-22 17:20:00|8997.3|8982.3|8998.2|8983.2|8999.3|8984.3|8997.2|8982.2|33
1626974700000|2021-07-22 17:25:00|8997.8|8982.8|8997.3|8982.3|8999.2|8984.2|8992.3|8977.3|79
1626975000000|2021-07-22 17:30:00|8994.8|8979.8|8989.8|8974.8|8996.8|8981.8|8987.8|8972.8|58
1626975300000|2021-07-22 17:35:00|8987.9|8972.9|8981.3|8966.3|8989.8|8974.8|8979.3|8964.3|68
1626975600000|2021-07-22 17:40:00|8981.8|8966.8|8984.5|8969.5|8991.9|8976.9|8981.8|8966.8|87
1626975900000|2021-07-22 17:45:00|8984|8969|8977|8962|8984|8969|8974.5|8959.5|73
1626976200000|2021-07-22 17:50:00|8977.3|8962.3|8975.1|8960.1|8981|8966|8972.1|8957.1|36
1626976500000|2021-07-22 17:55:00|8975|8960|8961.6|8946.6|8976.1|8961.1|8958.7|8943.7|47
1626976800000|2021-07-22 18:00:00|8950.7|8935.7|8954.5|8939.5|8966.1|8951.1|8944.6|8929.6|96
1626977100000|2021-07-22 18:05:00|8955|8940|8981.3|8966.3|8985.6|8970.6|8955|8940|253
1626977400000|2021-07-22 18:10:00|8983.3|8968.3|8985.4|8970.4|8996.9|8981.9|8980.9|8965.9|794
1626977700000|2021-07-22 18:15:00|8987.7|8972.7|8987.2|8972.2|8991.9|8976.9|8978.2|8963.2|268
1627002000000|2021-07-23 01:00:00|8992|8977|8995.5|8980.5|8998.5|8983.5|8992|8977|41
1627002300000|2021-07-23 01:05:00|8995|8980|8993.5|8978.5|8995|8980|8989.5|8974.5|13
1627002600000|2021-07-23 01:10:00|8994.4|8979.4|8991.9|8976.9|8994.4|8979.4|8991|8976|17
1627002900000|2021-07-23 01:15:00|8992.4|8977.4|8992.4|8977.4|8992.4|8977.4|8992.4|8977.4|0
1627003200000|2021-07-23 01:20:00|8994.2|8979.2|8998.9|8983.9|8998.9|8983.9|8994.2|8979.2|6
1627003500000|2021-07-23 01:25:00|8998.4|8983.4|8996.9|8981.9|8998.4|8983.4|8995.5|8980.5|8
1627003800000|2021-07-23 01:30:00|||||||||1
1627004100000|2021-07-23 01:35:00|8996.8|8981.8|8996.9|8981.9|8996.9|8981.9|8996.8|8981.8|3
1627004400000|2021-07-23 01:40:00|8995.4|8980.4|8995.4|8980.4|8995.4|8980.4|8995.4|8980.4|0
1627005000000|2021-07-23 01:50:00|8995.3|8980.3|8993.9|8978.9|8995.8|8980.8|8993.9|8978.9|8
1627005300000|2021-07-23 01:55:00|8993.3|8978.3|8993.4|8978.4|8993.9|8978.9|8993.3|8978.3|1
1627005600000|2021-07-23 02:00:00|8993.9|8978.9|8993.4|8978.4|8993.9|8978.9|8992.9|8977.9|4
1627005900000|2021-07-23 02:05:00|8992.7|8977.7|8993.4|8978.4|8993.4|8978.4|8989.7|8974.7|6
1627006200000|2021-07-23 02:10:00|8995.4|8980.4|8993.4|8978.4|8995.4|8980.4|8993.4|8978.4|11
1627006500000|2021-07-23 02:15:00|8995.2|8980.2|8998.8|8983.8|8998.8|8983.8|8993.4|8978.4|7
1627006800000|2021-07-23 02:20:00|8999.3|8984.3|9008.2|8993.2|9008.2|8993.2|8998.9|8983.9|138
1627007100000|2021-07-23 02:25:00|9009.4|8994.4|9009|8994|9009.4|8994.4|9007.5|8992.5|61
1627007400000|2021-07-23 02:30:00|9009.4|8994.4|9015.2|9000.2|9015.2|9000.2|9009.4|8994.4|26
1627007700000|2021-07-23 02:35:00|9014.7|8999.7|9014.7|8999.7|9015.2|9000.2|9014.7|8999.7|22
1627008000000|2021-07-23 02:40:00|9014.8|8999.8|9015.2|9000.2|9015.2|9000.2|9014.7|8999.7|22
1627008300000|2021-07-23 02:45:00|9015.4|9000.4|9018.3|9003.3|9020.2|9005.2|9014.3|8999.3|31
1627008600000|2021-07-23 02:50:00|9016.4|9001.4|9020.3|9005.3|9020.3|9005.3|9014|8999|8
1627008900000|2021-07-23 02:55:00|9018|9003|9010.6|8995.6|9019.2|9004.2|9010.6|8995.6|15
1627009200000|2021-07-23 03:00:00|9009.3|8994.3|9008.9|8993.9|9010.4|8995.4|9006.6|8991.6|1
1627009500000|2021-07-23 03:05:00|9011.5|8996.5|9011.9|8996.9|9012.4|8997.4|9009.1|8994.1|5
1627009800000|2021-07-23 03:10:00|9011.4|8996.4|9018.7|9003.7|9019.7|9004.7|9011.4|8996.4|18
1627010100000|2021-07-23 03:15:00|9019.7|9004.7|9029.7|9014.7|9030.6|9015.6|9019.7|9004.7|83
1627010400000|2021-07-23 03:20:00|9030.1|9015.1|9027.6|9012.6|9032.5|9017.5|9027.6|9012.6|42
1627010700000|2021-07-23 03:25:00|9029.6|9014.6|9009.9|8994.9|9029.6|9014.6|9008.4|8993.4|31
1627011000000|2021-07-23 03:30:00|9009.4|8994.4|9009.9|8994.9|9012.5|8997.5|9007.9|8992.9|31
1627011300000|2021-07-23 03:35:00|9009.8|8994.8|9010.8|8995.8|9010.8|8995.8|9009.3|8994.3|3
1627011600000|2021-07-23 03:40:00|9011.7|8996.7|9011.8|8996.8|9011.8|8996.8|9011.7|8996.7|1
1627011900000|2021-07-23 03:45:00|9010.8|8995.8|9010.8|8995.8|9010.8|8995.8|9010.8|8995.8|2
1627012200000|2021-07-23 03:50:00|||||||||1
1627012800000|2021-07-23 04:00:00|9009.3|8994.3|9009.3|8994.3|9009.3|8994.3|9009.3|8994.3|5
1627013100000|2021-07-23 04:05:00|9009.8|8994.8|9009.8|8994.8|9010.3|8995.3|9009.8|8994.8|6
1627014000000|2021-07-23 04:20:00|9011.2|8996.2|9011.3|8996.3|9011.3|8996.3|9011.2|8996.2|1
1627014300000|2021-07-23 04:25:00|||||||||1
1627014600000|2021-07-23 04:30:00|||||||||3
1627014900000|2021-07-23 04:35:00|9009.8|8994.8|9005.5|8990.5|9009.8|8994.8|9005.5|8990.5|10
1627015200000|2021-07-23 04:40:00|||||||||1
1627015500000|2021-07-23 04:45:00|||||||||1
1627016100000|2021-07-23 04:55:00|9005.1|8990.1|9000|8985|9005.1|8990.1|8998.7|8983.7|7
1627016400000|2021-07-23 05:00:00|8999.5|8984.5|9001.8|8986.8|9001.8|8986.8|8999.5|8984.5|8
1627016700000|2021-07-23 05:05:00|9000.8|8985.8|8999|8984|9000.8|8985.8|8999|8984|3
1627017000000|2021-07-23 05:10:00|8998.5|8983.5|8998.5|8983.5|8998.5|8983.5|8998.5|8983.5|0
1627017600000|2021-07-23 05:20:00|8998.1|8983.1|8972.4|8957.4|8999.5|8984.5|8966.4|8944.7|29
1627017900000|2021-07-23 05:25:00|8981|8956|8976.4|8961.4|8982.4|8962.2|8974.9|8955.4|2
1627018200000|2021-07-23 05:30:00|8976.9|8961.9|8997.4|8982.4|8997.4|8982.4|8976.9|8960.2|5
1627018500000|2021-07-23 05:35:00|8997.8|8982.8|8997.9|8982.9|9000.9|8985.9|8997.8|8982.8|11
1627018800000|2021-07-23 05:40:00|9000.8|8985.8|9000.8|8985.8|9001.3|8986.3|8998.4|8983.4|43
1627019100000|2021-07-23 05:45:00|9002.3|8987.3|9000.8|8985.8|9002.3|8987.3|8999.8|8984.8|29
1627019400000|2021-07-23 05:50:00|9000.3|8985.3|8999.8|8984.8|9000.3|8985.3|8996.3|8981.3|8
1627019700000|2021-07-23 05:55:00|8999.3|8984.3|8991.8|8976.8|8999.3|8984.3|8991.8|8976.8|16
1627020000000|2021-07-23 06:00:00|8996.8|8981.8|8993.9|8978.9|8997.9|8982.9|8993.8|8978.8|16
1627020300000|2021-07-23 06:05:00|8993.8|8978.8|8980.8|8965.8|8993.8|8978.8|8960.8|8944.1|16
1627020600000|2021-07-23 06:10:00|8980.3|8965.3|8979.9|8964.9|8987|8972|8979.4|8964.4|4
1627020900000|2021-07-23 06:15:00|8980|8965|8985.3|8970.3|8985.3|8970.3|8980|8965|5
1627021200000|2021-07-23 06:20:00|8986.2|8971.2|8986.9|8971.9|8990.4|8975.4|8986.2|8971.2|8
1627021500000|2021-07-23 06:25:00|8986.4|8971.4|8983.4|8968.4|8988.4|8971.9|8980.9|8962.4|10
1627021800000|2021-07-23 06:30:00|8989.2|8974.2|8990.4|8975.4|8999|8984|8988.9|8973.9|8
1627022100000|2021-07-23 06:35:00|8990.9|8975.9|8987.4|8972.4|8991.4|8976.4|8982.1|8967.1|3
1627022400000|2021-07-23 06:40:00|8987.9|8972.9|8991.4|8976.4|8991.4|8976.4|8987.9|8972.9|2
1627022700000|2021-07-23 06:45:00|8991.9|8976.9|8991.4|8976.4|8999.9|8984.9|8991.4|8972.4|3
1627023000000|2021-07-23 06:50:00|8986.9|8971.9|8985.3|8970.3|8988|8973|8984.7|8969.7|15
1627023300000|2021-07-23 06:55:00|8981.2|8966.2|8981.3|8966.3|8981.8|8966.8|8977.3|8962.3|3
1627023600000|2021-07-23 07:00:00|8980.8|8965.8|8984.3|8969.3|8984.3|8969.3|8980.8|8965.8|3
1627023900000|2021-07-23 07:05:00|8984.8|8969.8|8983.2|8968.2|8984.8|8969.8|8983.2|8968.2|2
1627024200000|2021-07-23 07:10:00|8983.3|8968.3|8982.7|8967.7|8983.3|8968.3|8982.7|8967.7|1
1627024500000|2021-07-23 07:15:00|8982.3|8967.3|8982.8|8967.8|8982.8|8967.8|8982.3|8967.3|0
1627025100000|2021-07-23 07:25:00|8976.9|8961.9|8980.2|8965.2|8980.8|8965.8|8976.2|8961.2|20
1627025400000|2021-07-23 07:30:00|8980.6|8965.6|8984.7|8969.7|8984.7|8969.7|8980.6|8965.6|10
1627025700000|2021-07-23 07:35:00|8984.2|8969.2|8982.7|8967.7|8988.2|8973.2|8982.2|8967.2|5
1627026000000|2021-07-23 07:40:00|8983.2|8968.2|8988.3|8973.3|8988.3|8973.3|8983.2|8968.2|2
1627026300000|2021-07-23 07:45:00|8988.7|8973.7|8985.2|8970.2|8990.4|8975.4|8985.2|8970.2|10
1627026600000|2021-07-23 07:50:00|8984.7|8969.7|8988.4|8963.4|8988.4|8970.2|8983.8|8963.4|0
1627026900000|2021-07-23 07:55:00|8983.9|8968.9|8981.9|8966.9|8984.9|8969.9|8981.9|8966.9|0
1627027200000|2021-07-23 08:00:00|8979.9|8964.9|8977.8|8962.8|8979.9|8964.9|8975.8|8960.8|7
1627027500000|2021-07-23 08:05:00|8978.3|8963.3|8977.8|8962.8|8978.4|8963.4|8975.7|8960.7|6
1627027800000|2021-07-23 08:10:00|8978.3|8963.3|8976.3|8961.3|8979.3|8964.3|8975.8|8960.8|1
1627028100000|2021-07-23 08:15:00|8975.8|8960.8|8982.9|8967.9|8985.3|8970.3|8973.3|8958.3|8
1627028400000|2021-07-23 08:20:00|8982.4|8967.4|8983.8|8968.8|8985.9|8970.9|8982.4|8967.4|3
1627028700000|2021-07-23 08:25:00|8984.3|8969.3|8988.4|8973.4|8992.2|8977.2|8983.4|8968.4|44
1627029000000|2021-07-23 08:30:00|8988.3|8973.3|8984.9|8969.9|8988.3|8973.3|8980.9|8965.9|11
1627029300000|2021-07-23 08:35:00|8984.8|8969.8|8988.2|8973.2|8992.2|8977.2|8984.8|8969.8|14
1627029600000|2021-07-23 08:40:00|8987.3|8972.3|8988.8|8973.8|8988.8|8973.8|8987.3|8972.3|0
1627029900000|2021-07-23 08:45:00|8989.7|8974.7|8985.3|8970.3|8991.8|8976.8|8984.8|8969.8|2
1627030200000|2021-07-23 08:50:00|8985.4|8970.4|8987.2|8972.2|8987.2|8972.2|8985.4|8970.4|3
1627030500000|2021-07-23 08:55:00|8987.1|8972.1|8983.5|8968.5|8987.2|8972.2|8981.1|8966.1|26
1627030800000|2021-07-23 09:00:00|8984|8969|8984.6|8969.6|8986.1|8971.1|8981.5|8966.5|9
1627031100000|2021-07-23 09:05:00|8985.5|8970.5|8986.5|8971.5|8986.5|8971.5|8984.6|8969.6|2
1627031400000|2021-07-23 09:10:00|8985.6|8970.6|8985.5|8970.5|8985.6|8970.6|8985.5|8970.5|2
1627031700000|2021-07-23 09:15:00|8986|8971|8986.5|8971.5|8986.5|8971.5|8986|8971|2
1627032000000|2021-07-23 09:20:00|8986.4|8971.4|8977.7|8962.7|8986.4|8971.4|8977.7|8962.7|6
1627032300000|2021-07-23 09:25:00|8976.7|8961.7|8962.2|8947.2|8976.7|8961.7|8958.7|8943.7|30
1627032600000|2021-07-23 09:30:00|8967.7|8952.7|8973.3|8958.3|8973.3|8958.3|8966.2|8951.2|25
1627032900000|2021-07-23 09:35:00|8973.8|8958.8|8977.8|8962.8|8977.8|8962.8|8973.8|8958.8|3
1627033200000|2021-07-23 09:40:00|8978|8963|8980.8|8965.8|8984.8|8969.8|8978|8963|23
1627033500000|2021-07-23 09:45:00|8981.3|8966.3|8981.8|8966.8|8981.8|8966.8|8981.3|8966.3|0
1627033800000|2021-07-23 09:50:00|8982.3|8967.3|8981.8|8966.8|8983.2|8968.2|8978.8|8963.8|9
1627034100000|2021-07-23 09:55:00|8982.3|8967.3|8982.8|8967.8|8982.8|8967.8|8982.3|8967.3|0
1627034400000|2021-07-23 10:00:00|8983.3|8968.3|8984.8|8969.8|8984.8|8969.8|8983.3|8968.3|0
1627034700000|2021-07-23 10:05:00|8984.6|8969.6|8980.8|8965.8|8984.8|8969.8|8980.8|8965.8|3
1627035000000|2021-07-23 10:10:00|8979.3|8964.3|8980.8|8965.8|8980.8|8965.8|8979.3|8964.3|1
1627035300000|2021-07-23 10:15:00|8981.3|8966.3|8981.3|8966.3|8981.3|8966.3|8981.3|8966.3|0
1627035600000|2021-07-23 10:20:00|8982.3|8967.3|8982.3|8967.3|8982.3|8967.3|8982.3|8967.3|0
1627035900000|2021-07-23 10:25:00|8981.8|8966.8|8981.8|8966.8|8981.8|8966.8|8981.8|8966.8|0
1627036500000|2021-07-23 10:35:00|8982.3|8967.3|8982.8|8967.8|8982.8|8967.8|8981.8|8966.8|0
1627036800000|2021-07-23 10:40:00|8981.9|8966.9|8984.4|8969.4|8984.4|8969.4|8981.9|8966.9|0
1627037100000|2021-07-23 10:45:00|8984.8|8969.8|8977.8|8962.8|8985.3|8970.3|8977.8|8962.8|14
1627037400000|2021-07-23 10:50:00|8978.7|8963.7|8979.9|8964.9|8979.9|8964.9|8977.8|8962.8|8
1627037700000|2021-07-23 10:55:00|8979.7|8964.7|8977.9|8962.9|8979.7|8964.7|8977.9|8962.9|6
1627038000000|2021-07-23 11:00:00|8978.4|8963.4|8978.4|8963.4|8978.4|8963.4|8978.4|8963.4|0
1627038300000|2021-07-23 11:05:00|8979.7|8964.7|8980.8|8965.8|8984.5|8969.5|8979.3|8964.3|8
1627038600000|2021-07-23 11:10:00|8980.3|8965.3|8981.3|8966.3|8981.8|8966.8|8980.3|8965.3|0
1627038900000|2021-07-23 11:15:00|8981.8|8966.8|8995.1|8980.1|8995.6|8980.6|8981.8|8966.8|11
1627039200000|2021-07-23 11:20:00|8993.8|8978.8|8994.2|8979.2|8995.6|8980.6|8993.7|8978.7|4
1627039500000|2021-07-23 11:25:00|8994.7|8979.7|8988.4|8973.4|8995.2|8980.2|8988.4|8973.4|4
1627039800000|2021-07-23 11:30:00|8987.4|8972.4|8984.3|8969.3|8987.4|8972.4|8980.7|8965.7|16
1627040100000|2021-07-23 11:35:00|8984.7|8969.7|8988.3|8973.3|8988.3|8973.3|8984.7|8969.7|0
1627040700000|2021-07-23 11:45:00|8988.4|8973.4|8993.3|8978.3|8993.3|8978.3|8988.4|8973.4|7
1627041000000|2021-07-23 11:50:00|8994.8|8979.8|8994.3|8979.3|8994.8|8979.8|8994.3|8979.3|2
1627041300000|2021-07-23 11:55:00|8993.8|8978.8|8990.2|8975.2|8993.8|8978.8|8990.2|8975.2|6
1627041600000|2021-07-23 12:00:00|8990.6|8975.6|9001.1|8986.1|9002.1|8987.1|8989.7|8974.7|85
1627041900000|2021-07-23 12:05:00|9001.6|8986.6|8985.2|8970.2|9002.1|8987.1|8984.7|8969.7|33
1627042200000|2021-07-23 12:10:00|8982.2|8967.2|8963.4|8948.4|8982.2|8967.2|8963|8948|13
1627042500000|2021-07-23 12:15:00|8963.5|8948.5|8965.2|8950.2|8968.8|8953.8|8944.4|8929.4|115
1627042800000|2021-07-23 12:20:00|8964.8|8949.8|8971.6|8956.6|8973.1|8958.1|8963.2|8948.2|28
1627043100000|2021-07-23 12:25:00|8972.1|8957.1|8971.1|8956.1|8975.6|8960.6|8965.6|8950.6|23
1627043400000|2021-07-23 12:30:00|8970.1|8955.1|8973.6|8958.6|8979.1|8964.1|8970.1|8955.1|21
1627043700000|2021-07-23 12:35:00|8973.7|8958.7|8966.2|8951.2|8976.7|8961.7|8966.2|8951.2|22
1627044000000|2021-07-23 12:40:00|8965.7|8950.7|8950.4|8935.4|8965.7|8950.7|8950.4|8935.4|37
1627044300000|2021-07-23 12:45:00|8950.3|8935.3|8940.8|8925.8|8950.3|8935.3|8939.3|8924.3|66
1627044600000|2021-07-23 12:50:00|8942.8|8927.8|8944|8929|8945.9|8930.9|8940|8925|14
1627044900000|2021-07-23 12:55:00|8943.9|8928.9|8938.7|8923.7|8950.8|8935.8|8937.8|8922.8|41
1627045200000|2021-07-23 13:00:00|8939.2|8924.2|8947.2|8932.2|8949.6|8934.6|8939.2|8924.2|43
1627045500000|2021-07-23 13:05:00|8947.6|8932.6|8954.8|8939.8|8958.2|8943.2|8947.6|8932.6|95
1627045800000|2021-07-23 13:10:00|8955.3|8940.3|8959.1|8944.1|8961|8946|8951.2|8936.2|36
1627046100000|2021-07-23 13:15:00|8959.5|8944.5|8960.6|8945.6|8962.5|8947.5|8955.7|8940.7|23
1627046400000|2021-07-23 13:20:00|8961.2|8946.2|8961.5|8946.5|8964|8949|8960.1|8945.1|10
1627046700000|2021-07-23 13:25:00|8961.6|8946.6|8967.6|8952.6|8971.5|8956.5|8953.6|8938.6|31
1627047000000|2021-07-23 13:30:00|8966.8|8951.8|8961.1|8946.1|8979.1|8964.1|8954.7|8939.7|108
1627047300000|2021-07-23 13:35:00|8960.1|8945.1|8949.7|8934.7|8963.6|8948.6|8946.7|8931.7|71
1627047600000|2021-07-23 13:40:00|8953.7|8938.7|8949.9|8934.9|8963.4|8948.4|8948.8|8933.8|77
1627047900000|2021-07-23 13:45:00|8952.9|8937.9|8943|8928|8953.4|8938.4|8938.8|8923.8|106
1627048200000|2021-07-23 13:50:00|8944.3|8929.3|8915.4|8900.4|8944.3|8929.3|8915.4|8900.4|173
1627048500000|2021-07-23 13:55:00|8914.9|8899.9|8915.3|8900.3|8922.3|8907.3|8893.9|8878.9|190
1627048800000|2021-07-23 14:00:00|8914.8|8899.8|8933.7|8918.7|8933.7|8918.7|8912.8|8897.8|138
1627049100000|2021-07-23 14:05:00|8933.8|8918.8|8924.9|8909.9|8934.9|8919.9|8923.4|8908.4|49
1627049400000|2021-07-23 14:10:00|8924.4|8909.4|8927.3|8912.3|8930.8|8915.8|8920.9|8905.9|43
1627049700000|2021-07-23 14:15:00|8926.8|8911.8|8926.7|8911.7|8934.8|8919.8|8926.2|8911.2|26
1627050000000|2021-07-23 14:20:00|8926.8|8911.8|8926.3|8911.3|8926.8|8911.8|8920.3|8905.3|20
1627050300000|2021-07-23 14:25:00|8925.8|8910.8|8924.8|8909.8|8930.7|8915.7|8919.4|8904.4|28
1627050600000|2021-07-23 14:30:00|8926.1|8911.1|8922.4|8907.4|8930.6|8915.6|8921.8|8906.8|58
1627050900000|2021-07-23 14:35:00|8922.5|8907.5|8915.4|8900.4|8924.3|8909.3|8909.4|8894.4|66
1627051200000|2021-07-23 14:40:00|8915.8|8900.8|8909.4|8894.4|8916.9|8901.9|8907.4|8892.4|96
1627051500000|2021-07-23 14:45:00|8909.3|8894.3|8917.8|8902.8|8917.8|8902.8|8899.3|8884.3|72
1627051800000|2021-07-23 14:50:00|8917.3|8902.3|8927.2|8912.2|8929.7|8914.7|8917.3|8902.3|89
1627052100000|2021-07-23 14:55:00|8926.8|8911.8|8927.2|8912.2|8934.2|8919.2|8918.2|8903.2|70
1627052400000|2021-07-23 15:00:00|8929.2|8914.2|8927.3|8912.3|8929.7|8914.7|8925.2|8910.2|26
1627052700000|2021-07-23 15:05:00|8926.2|8911.2|8937.4|8922.4|8937.8|8922.8|8924.3|8909.3|71
1627053000000|2021-07-23 15:10:00|8937.8|8922.8|8942.3|8927.3|8944.7|8929.7|8932.9|8917.9|71
1627053300000|2021-07-23 15:15:00|8940.9|8925.9|8936.8|8921.8|8947.8|8932.8|8931.1|8916.1|23
1627053600000|2021-07-23 15:20:00|8936.9|8921.9|8934.9|8919.9|8936.9|8921.9|8930.4|8915.4|15
1627053900000|2021-07-23 15:25:00|8935.8|8920.8|8937.4|8922.4|8940.9|8925.9|8932.4|8917.4|28
1627054200000|2021-07-23 15:30:00|8937.9|8922.9|8930.8|8915.8|8938.3|8923.3|8927.4|8912.4|49
1627054500000|2021-07-23 15:35:00|8930.9|8915.9|8944.8|8929.8|8944.8|8929.8|8929.4|8914.4|24
1627054800000|2021-07-23 15:40:00|8945.9|8930.9|8956.4|8941.4|8956.9|8941.9|8944.4|8929.4|48
1627055100000|2021-07-23 15:45:00|8954.4|8939.4|8953.8|8938.8|8958.4|8943.4|8947.9|8932.9|36
1627055400000|2021-07-23 15:50:00|8952.9|8937.9|8959.8|8944.8|8963.8|8948.8|8950.3|8935.3|34
1627055700000|2021-07-23 15:55:00|8960.1|8945.1|8970.3|8955.3|8972.3|8957.3|8960.1|8945.1|88
1627056000000|2021-07-23 16:00:00|8969.9|8954.9|8971.9|8956.9|8979.9|8964.9|8966.4|8951.4|52
1627056300000|2021-07-23 16:05:00|8971.4|8956.4|8967.9|8952.9|8975.9|8960.9|8967.4|8952.4|21
1627056600000|2021-07-23 16:10:00|8968.4|8953.4|8969.5|8954.5|8973.9|8958.9|8966.5|8951.5|65
1627056900000|2021-07-23 16:15:00|8969|8954|8957|8942|8969|8954|8954.5|8939.5|53
1627057200000|2021-07-23 16:20:00|8953.9|8938.9|8944.5|8929.5|8955.5|8940.5|8944.5|8929.5|26
1627057500000|2021-07-23 16:25:00|8944.4|8929.4|8942.4|8927.4|8949.4|8934.4|8941.4|8926.4|33
1627057800000|2021-07-23 16:30:00|8942.6|8927.6|8949|8934|8949|8934|8942.6|8927.6|26
1627058100000|2021-07-23 16:35:00|8949.4|8934.4|8950.5|8935.5|8950.5|8935.5|8942.5|8927.5|39
1627058400000|2021-07-23 16:40:00|8953.5|8938.5|8956.5|8941.5|8957|8942|8953|8938|7
1627058700000|2021-07-23 16:45:00|8956|8941|8953|8938|8956|8941|8952|8937|16
1627059000000|2021-07-23 16:50:00|8952.5|8937.5|8943|8928|8952.5|8937.5|8936.5|8921.5|41
1627059300000|2021-07-23 16:55:00|8942.1|8927.1|8942|8927|8942.5|8927.5|8936.5|8921.5|33
1627059600000|2021-07-23 17:00:00|8940.5|8925.5|8946|8931|8947|8932|8936|8921|53
1627059900000|2021-07-23 17:05:00|8945.5|8930.5|8946.5|8931.5|8950|8935|8945.5|8930.5|9
1627060200000|2021-07-23 17:10:00|8946|8931|8951.5|8936.5|8952|8937|8946|8931|31
1627060500000|2021-07-23 17:15:00|8950.6|8935.6|8948|8933|8952|8937|8946|8931|28
1627060800000|2021-07-23 17:20:00|8949.6|8934.6|8955.5|8940.5|8956|8941|8945|8930|90
1627061100000|2021-07-23 17:25:00|8956|8941|8963|8948|8963|8948|8949|8934|58
1627061400000|2021-07-23 17:30:00|8964.9|8949.9|8963.5|8948.5|8968.4|8953.4|8963.5|8948.5|31
1627061700000|2021-07-23 17:35:00|8963.7|8948.7|8964.9|8949.9|8969.9|8954.9|8961.5|8946.5|40
1627062000000|2021-07-23 17:40:00|8965|8950|8967.9|8952.9|8969.1|8954.1|8964.5|8949.5|16
1627062300000|2021-07-23 17:45:00|8967.5|8952.5|8980|8965|8980|8965|8966.5|8951.5|30
1627062600000|2021-07-23 17:50:00|8980.4|8965.4|8973.4|8958.4|8980.9|8965.9|8971|8956|73
1627062900000|2021-07-23 17:55:00|8972.5|8957.5|8958.5|8943.5|8972.5|8957.5|8955.4|8940.4|52
1627063200000|2021-07-23 18:00:00|8958.1|8943.1|8976.3|8961.3|8976.3|8961.3|8958|8943|403
1627063500000|2021-07-23 18:05:00|8976.8|8961.8|8969.2|8954.2|8979.8|8964.8|8964.7|8949.7|232
1627063800000|2021-07-23 18:10:00|8969.7|8954.7|8975.1|8960.1|8980.1|8965.1|8947.2|8932.2|386
1627064100000|2021-07-23 18:15:00|8972.8|8957.8|8971.8|8956.8|8979.9|8964.9|8971.8|8956.8|165
1627261200000|2021-07-26 01:00:00|8966.3|8951.3|8945.3|8930.3|8972.8|8957.8|8939.8|8924.8|63
1627261500000|2021-07-26 01:05:00|8945.8|8930.8|8949.3|8934.3|8950.3|8935.3|8945.3|8930.3|10
1627261800000|2021-07-26 01:10:00|8949.2|8934.2|8949.3|8934.3|8949.8|8934.8|8948.3|8933.3|16
1627262100000|2021-07-26 01:15:00|8947.6|8932.6|8928.4|8913.4|8947.6|8932.6|8907.5|8892.5|82
1627262400000|2021-07-26 01:20:00|8929.4|8914.4|8927|8912|8929.4|8914.4|8926.4|8911.4|17
1627262700000|2021-07-26 01:25:00|8926.5|8911.5|8925|8910|8926.5|8911.5|8924.6|8909.6|2
1627263000000|2021-07-26 01:30:00|8924.9|8909.9|8925.4|8910.4|8932.4|8917.4|8924.9|8909.9|5
1627263300000|2021-07-26 01:35:00|8925|8910|8925.4|8910.4|8925.4|8910.4|8924.9|8909.9|4
1627263600000|2021-07-26 01:40:00|8925|8910|8921.4|8906.4|8925|8910|8920.4|8905.4|6
1627263900000|2021-07-26 01:45:00|8921.9|8906.9|8925.9|8910.9|8925.9|8910.9|8921.9|8906.9|4
1627264200000|2021-07-26 01:50:00|8928.1|8913.1|8936.4|8921.4|8936.8|8921.8|8928.1|8913.1|1
1627264800000|2021-07-26 02:00:00|8935.9|8920.9|8935.9|8920.9|8936.4|8921.4|8935.9|8920.9|0
1627265100000|2021-07-26 02:05:00|8936|8921|8936.4|8921.4|8936.4|8921.4|8935.9|8920.9|2
1627265400000|2021-07-26 02:10:00|8935.9|8920.9|8927.6|8912.6|8935.9|8920.9|8927.6|8912.6|7
1627266000000|2021-07-26 02:20:00|8927.4|8912.4|8921.4|8906.4|8927.4|8912.4|8921.4|8906.4|14
1627266300000|2021-07-26 02:25:00|8921.3|8906.3|8916.9|8901.9|8921.3|8906.3|8916.9|8901.9|3
1627266600000|2021-07-26 02:30:00|8917.4|8902.4|8909.9|8894.9|8917.4|8902.4|8907.6|8892.6|28
1627266900000|2021-07-26 02:35:00|8910|8895|8915.4|8900.4|8922.4|8907.4|8910|8895|19
1627267200000|2021-07-26 02:40:00|8915.5|8900.5|8931.9|8916.9|8931.9|8916.9|8915.5|8900.5|8
1627267500000|2021-07-26 02:45:00|8932.4|8917.4|8931.4|8916.4|8932.4|8917.4|8931.4|8916.4|0
1627267800000|2021-07-26 02:50:00|8931.9|8916.9|8936.4|8921.4|8936.9|8921.9|8931.9|8916.9|2
1627268100000|2021-07-26 02:55:00|8938.2|8923.2|8938.9|8923.9|8938.9|8923.9|8938.2|8923.2|0
1627268400000|2021-07-26 03:00:00|8938.5|8923.5|8930.4|8915.4|8938.5|8923.5|8926.4|8911.4|37
1627268700000|2021-07-26 03:05:00|8929.9|8914.9|8925.6|8910.6|8931.9|8915.4|8915.6|8900.6|26
1627269000000|2021-07-26 03:10:00|8925.4|8910.4|8930|8915|8931.5|8916.5|8924.4|8909.4|0
1627269300000|2021-07-26 03:15:00|8928.9|8913.9|8919.6|8904.6|8930.5|8915.5|8919.6|8904.6|12
1627269600000|2021-07-26 03:20:00|8924|8909|8919.4|8904.4|8924|8909|8918.9|8903.9|7
1627269900000|2021-07-26 03:25:00|8921.9|8906.9|8926.4|8911.4|8927.9|8912.9|8921.9|8906.9|7
1627270200000|2021-07-26 03:30:00|8924.7|8909.7|8927.4|8912.4|8927.8|8912.8|8924.4|8909.4|1
1627270500000|2021-07-26 03:35:00|8927.9|8912.9|8924.9|8909.9|8927.9|8912.9|8924.9|8909.9|0
1627270800000|2021-07-26 03:40:00|8925.4|8910.4|8924.9|8909.9|8925.4|8910.4|8924.9|8909.9|0
1627271100000|2021-07-26 03:45:00|8925.8|8910.8|8928.4|8913.4|8928.9|8913.9|8925.8|8910.8|0
1627271400000|2021-07-26 03:50:00|8927.9|8912.9|8923.4|8908.4|8927.9|8912.9|8923.4|8908.4|3
1627271700000|2021-07-26 03:55:00|8922.4|8907.4|8922.4|8907.4|8922.4|8907.4|8922.4|8907.4|3
1627272000000|2021-07-26 04:00:00|8922.5|8907.5|8922.9|8907.9|8923|8908|8922.5|8907.5|3
1627272300000|2021-07-26 04:05:00|8923|8908|8923|8908|8923|8908|8923|8908|0
1627272600000|2021-07-26 04:10:00|||||||||1
1627273200000|2021-07-26 04:20:00|8922|8907|8922|8907|8922|8907|8922|8907|2
1627274400000|2021-07-26 04:40:00|8921.5|8906.5|8923.5|8908.5|8923.5|8908.5|8921.5|8906.5|4
1627274700000|2021-07-26 04:45:00|||||||||1
1627275000000|2021-07-26 04:50:00|||||||||1
1627275900000|2021-07-26 05:05:00|||||||||5
1627276200000|2021-07-26 05:10:00|8924|8909|8924|8909|8924|8909|8924|8909|1
1627276500000|2021-07-26 05:15:00|8924.5|8909.5|8927.5|8912.5|8928.6|8913.6|8924.5|8909.5|1
1627276800000|2021-07-26 05:20:00|8928|8913|8928.5|8913.5|8928.5|8913.5|8928|8913|3
1627277100000|2021-07-26 05:25:00|8928.4|8913.4|8927.5|8912.5|8928.4|8913.4|8927.5|8912.5|2
1627277400000|2021-07-26 05:30:00|8927.3|8912.3|8907.1|8892.1|8927.3|8912.3|8904.6|8889.6|84
1627277700000|2021-07-26 05:35:00|8906.7|8891.7|8910.6|8895.6|8912.1|8897.1|8906.6|8891.6|12
1627278000000|2021-07-26 05:40:00|8912.6|8897.6|8906.6|8891.6|8912.6|8897.6|8906.6|8891.6|16
1627278300000|2021-07-26 05:45:00|8905.3|8890.3|8895.3|8880.3|8905.3|8890.3|8895.3|8880.3|66
1627278600000|2021-07-26 05:50:00|8896.3|8881.3|8896.3|8881.3|8896.3|8881.3|8896.3|8881.3|20
1627278900000|2021-07-26 05:55:00|8898.8|8883.8|8900.8|8885.8|8902.3|8887.3|8898.3|8883.3|7
1627279200000|2021-07-26 06:00:00|8902.3|8887.3|8902.8|8887.8|8902.8|8887.8|8901.8|8886.8|7
1627279500000|2021-07-26 06:05:00|8905.3|8890.3|8906.3|8891.3|8906.3|8891.3|8905.3|8890.3|2
1627279800000|2021-07-26 06:10:00|8906.8|8891.8|8898.3|8883.3|8906.8|8891.8|8895.3|8880.3|34
1627280100000|2021-07-26 06:15:00|8895.8|8880.8|8880.1|8865.1|8896.8|8881.8|8876.6|8861.6|113
1627280400000|2021-07-26 06:20:00|8880.5|8865.5|8877|8862|8881|8866|8877|8862|20
1627280700000|2021-07-26 06:25:00|8877.4|8862.4|8875|8860|8877.5|8862.5|8875|8860|32
1627281000000|2021-07-26 06:30:00|8876.8|8861.8|8891.8|8876.8|8891.8|8876.8|8876.8|8861.8|22
1627281300000|2021-07-26 06:35:00|8891.4|8876.4|8893.5|8878.5|8893.5|8878.5|8891.4|8876.4|2
1627281600000|2021-07-26 06:40:00|8894.4|8879.4|8897|8882|8897|8882|8894|8879|8
1627281900000|2021-07-26 06:45:00|8897.5|8882.5|8895|8880|8900|8885|8895|8880|18
1627282200000|2021-07-26 06:50:00|8895.4|8880.4|8899|8884|8899|8884|8894.5|8879.5|2
1627282500000|2021-07-26 06:55:00|8899.4|8884.4|8891.5|8876.5|8900.5|8885.5|8891.5|8876.5|9
1627282800000|2021-07-26 07:00:00|8893.2|8878.2|8902.5|8887.5|8903|8888|8892.5|8877.5|7
1627283100000|2021-07-26 07:05:00|8902.9|8887.9|8909.5|8894.5|8909.5|8894.5|8902.5|8887.5|2
1627283400000|2021-07-26 07:10:00|8910|8895|8906|8891|8910.5|8895.5|8905.5|8890.5|6
1627283700000|2021-07-26 07:15:00|8905.5|8890.5|8907|8892|8907.6|8892.6|8904|8889|1
1627284000000|2021-07-26 07:20:00|8907.4|8892.4|8908|8893|8908|8893|8906.9|8891.9|1
1627284300000|2021-07-26 07:25:00|8909.5|8894.5|8900.5|8885.5|8910|8895|8900.5|8885.5|14
1627284600000|2021-07-26 07:30:00|8900.1|8885.1|8900.5|8885.5|8900.5|8885.5|8899.5|8884.5|15
1627284900000|2021-07-26 07:35:00|8900|8885|8896|8881|8901|8886|8893.9|8878.9|38
1627285200000|2021-07-26 07:40:00|8896.5|8881.5|8890.6|8875.6|8898.4|8883.4|8890.6|8872|36
1627285500000|2021-07-26 07:45:00|8890.1|8875.1|8890.9|8875.9|8890.9|8875.9|8889.6|8874.6|0
1627285800000|2021-07-26 07:50:00|8891.4|8876.4|8891.4|8876.4|8891.4|8876.4|8890.9|8875.9|0
1627286100000|2021-07-26 07:55:00|8891|8876|8890.4|8875.4|8891.4|8876.4|8890.4|8875.4|0
1627286400000|2021-07-26 08:00:00|8891.3|8876.3|8872.1|8857.1|8891.3|8876.3|8872.1|8857.1|37
1627286700000|2021-07-26 08:05:00|8871.7|8856.7|8863.2|8848.2|8874.6|8859.6|8862.2|8847.2|226
1627287000000|2021-07-26 08:10:00|8862.7|8847.7|8854.7|8839.7|8864.2|8849.2|8846.1|8831.1|265
1627287300000|2021-07-26 08:15:00|8853.3|8838.3|8826.3|8811.3|8853.3|8838.3|8826.3|8811.3|117
1627287600000|2021-07-26 08:20:00|8827.8|8812.8|8827.2|8812.2|8840|8825|8825.8|8810.8|86
1627287900000|2021-07-26 08:25:00|8827.1|8812.1|8813.2|8798.2|8827.1|8812.1|8808.8|8793.8|228
1627288200000|2021-07-26 08:30:00|8812.7|8797.7|8809.8|8794.8|8813.5|8798.5|8807.2|8792.2|136
1627288500000|2021-07-26 08:35:00|8809.6|8794.6|8810|8795|8812.6|8797.6|8801.2|8786.2|102
1627288800000|2021-07-26 08:40:00|8809|8794|8815.4|8800.4|8819.9|8804.9|8802.5|8787.5|69
1627289100000|2021-07-26 08:45:00|8815.9|8800.9|8811|8796|8815.9|8800.9|8811|8796|15
1627289400000|2021-07-26 08:50:00|8811.9|8796.9|8811|8796|8812|8797|8808|8793|8
1627289700000|2021-07-26 08:55:00|8811.5|8796.5|8816.5|8801.5|8816.5|8801.5|8810.5|8795.5|4
1627290000000|2021-07-26 09:00:00|8816|8801|8815.5|8800.5|8818|8803|8814.5|8799.5|21
1627290300000|2021-07-26 09:05:00|8815.9|8800.9|8830.3|8815.3|8830.3|8815.3|8815|8800|94
1627290600000|2021-07-26 09:10:00|8830.7|8815.7|8841.8|8826.8|8841.8|8826.8|8830.7|8815.7|51
1627290900000|2021-07-26 09:15:00|8842.3|8827.3|8856.3|8841.3|8856.9|8841.9|8842.3|8827.3|64
1627291200000|2021-07-26 09:20:00|8861.4|8846.4|8854.8|8839.8|8863.8|8848.8|8854.8|8839.8|29
1627291500000|2021-07-26 09:25:00|8855.3|8840.3|8905.7|8890.7|8917.6|8902.6|8854.3|8839.3|93
1627291800000|2021-07-26 09:30:00|8906.1|8891.1|8916.6|8901.6|8919.1|8904.1|8895.7|8878.6|98
1627292100000|2021-07-26 09:35:00|8918.6|8903.6|8889.4|8874.4|8919.1|8904.1|8889|8874|38
1627292400000|2021-07-26 09:40:00|8888.1|8873.1|8900|8885|8900|8885|8886.4|8871.4|19
1627292700000|2021-07-26 09:45:00|8899|8884|8897.5|8882.5|8899|8884|8895.5|8880.5|5
1627293000000|2021-07-26 09:50:00|8898|8883|8888|8873|8898|8883|8887.5|8872.5|8
1627293300000|2021-07-26 09:55:00|8891|8876|8879.5|8864.5|8891|8876|8877|8862|13
1627293600000|2021-07-26 10:00:00|8882.4|8867.4|8878|8863|8883.5|8868.5|8875.5|8860.5|16
1627293900000|2021-07-26 10:05:00|8880.9|8865.9|8881.9|8866.9|8882.9|8867.9|8880.4|8865.4|3
1627294200000|2021-07-26 10:10:00|8882.4|8867.4|8889.4|8874.4|8889.4|8874.4|8882.4|8867.4|8
1627294500000|2021-07-26 10:15:00|8890.4|8875.4|8892|8877|8899.5|8884.5|8890.4|8875.4|10
1627294800000|2021-07-26 10:20:00|8890|8875|8894|8879|8897.5|8882.5|8890|8875|8
1627295100000|2021-07-26 10:25:00|8894.5|8879.5|8887.5|8872.5|8894.5|8879.5|8887.5|8872.5|2
1627295400000|2021-07-26 10:30:00|8883.9|8868.9|8884|8869|8884.5|8869.5|8882|8867|4
1627295700000|2021-07-26 10:35:00|8883.6|8868.6|8886|8871|8886|8871|8880|8865|2
1627296000000|2021-07-26 10:40:00|8891.5|8876.5|8892|8877|8894.5|8879.5|8891.5|8876.5|3
1627296300000|2021-07-26 10:45:00|8891|8876|8886.5|8871.5|8891|8876|8886.5|8871.5|3
1627296600000|2021-07-26 10:50:00|8886|8871|8897|8882|8897|8882|8886|8871|5
1627296900000|2021-07-26 10:55:00|8897.5|8882.5|8890.4|8875.4|8898|8883|8890.4|8875.4|3
1627297200000|2021-07-26 11:00:00|8890.5|8875.5|8892|8877|8892|8877|8887.5|8872.5|3
1627297500000|2021-07-26 11:05:00|8888.5|8873.5|8876.5|8861.5|8888.5|8873.5|8874.5|8859.5|21
1627297800000|2021-07-26 11:10:00|8877|8862|8890.5|8875.5|8890.5|8875.5|8876.6|8861.6|9
1627298100000|2021-07-26 11:15:00|8890|8875|8896.4|8881.4|8899.9|8884.9|8890|8875|29
1627298400000|2021-07-26 11:20:00|8893.8|8878.8|8863.9|8848.9|8893.8|8878.8|8863.3|8848.3|21
1627298700000|2021-07-26 11:25:00|8864.7|8849.7|8868.9|8853.9|8870.9|8855.9|8864.4|8849.4|14
1627299000000|2021-07-26 11:30:00|8869.4|8854.4|8871|8856|8871|8856|8869.4|8854.4|1
1627299300000|2021-07-26 11:35:00|8871.3|8856.3|8881|8866|8881|8866|8871.3|8856.3|2
1627299600000|2021-07-26 11:40:00|8881.4|8866.4|8890.9|8875.9|8890.9|8875.9|8881.4|8866.4|29
1627299900000|2021-07-26 11:45:00|8892.2|8877.2|8885|8870|8892.9|8877.9|8882.9|8867.9|13
1627300200000|2021-07-26 11:50:00|8884.9|8869.9|8887.5|8872.5|8890.4|8875.4|8883|8868|7
1627300500000|2021-07-26 11:55:00|8887.4|8872.4|8880.9|8865.9|8892.4|8877.4|8874.4|8859.4|26
1627300800000|2021-07-26 12:00:00|8876.4|8861.4|8839.9|8824.9|8876.8|8861.8|8837.9|8822.9|76
1627301100000|2021-07-26 12:05:00|8839.4|8824.4|8815.2|8800.2|8846|8831|8815.2|8800.2|152
1627301400000|2021-07-26 12:10:00|8815|8800|8815.1|8800.1|8823.6|8808.6|8810.7|8795.7|78
1627301700000|2021-07-26 12:15:00|8813.7|8798.7|8816.6|8801.6|8824.1|8809.1|8813.2|8798.2|64
1627302000000|2021-07-26 12:20:00|8816.4|8801.4|8818.6|8803.6|8834.5|8819.5|8811.7|8796.7|150
1627302300000|2021-07-26 12:25:00|8819.1|8804.1|8807.2|8792.2|8819.6|8804.6|8804.8|8789.8|57
1627302600000|2021-07-26 12:30:00|8806.8|8791.8|8817.3|8802.3|8817.3|8802.3|8805.3|8790.3|52
1627302900000|2021-07-26 12:35:00|8817.4|8802.4|8826.2|8811.2|8826.5|8811.5|8814.7|8799.7|37
1627303200000|2021-07-26 12:40:00|8825.4|8810.4|8831.8|8816.8|8835.2|8820.2|8822.7|8807.7|51
1627303500000|2021-07-26 12:45:00|8831.7|8816.7|8837.2|8822.2|8838.2|8823.2|8824.2|8809.2|18
1627303800000|2021-07-26 12:50:00|8838|8823|8846.2|8831.2|8846.2|8831.2|8835.2|8820.2|18
1627304100000|2021-07-26 12:55:00|8846.7|8831.7|8858.6|8843.6|8861.6|8846.6|8846.2|8831.2|29
1627304400000|2021-07-26 13:00:00|8858.4|8843.4|8870.9|8855.9|8893.7|8878.7|8855.9|8840.9|152
1627304700000|2021-07-26 13:05:00|8870.7|8855.7|8872.4|8857.4|8872.9|8857.9|8860.5|8845.5|17
1627305000000|2021-07-26 13:10:00|8873.9|8858.9|8866|8851|8874.9|8859.9|8860.9|8845.9|33
1627305300000|2021-07-26 13:15:00|8865.5|8850.5|8872.4|8857.4|8872.4|8857.4|8864|8849|13
1627305600000|2021-07-26 13:20:00|8872.5|8857.5|8863.5|8848.5|8873|8858|8863.5|8848.5|10
1627305900000|2021-07-26 13:25:00|8864|8849|8870.5|8855.5|8875|8860|8864|8849|12
1627306200000|2021-07-26 13:30:00|8870.9|8855.9|8879.9|8864.9|8896.4|8881.4|8870.5|8855.5|149
1627306500000|2021-07-26 13:35:00|8879.3|8864.3|8886|8871|8889.8|8874.8|8875.8|8860.8|151
1627306800000|2021-07-26 13:40:00|8886.8|8871.8|8904.3|8889.3|8906.8|8891.8|8886.8|8871.8|258
1627307100000|2021-07-26 13:45:00|8904.4|8889.4|8888.4|8873.4|8904.4|8889.4|8887.3|8872.3|85
1627307400000|2021-07-26 13:50:00|8888.3|8873.3|8879.8|8864.8|8893.8|8878.8|8879.8|8864.8|116
1627307700000|2021-07-26 13:55:00|8879.3|8864.3|8893.5|8878.5|8893.8|8878.8|8879.3|8864.3|89
1627308000000|2021-07-26 14:00:00|8893.9|8878.9|8900.9|8885.9|8902.5|8887.5|8884.5|8869.5|126
1627308300000|2021-07-26 14:05:00|8901.3|8886.3|8905.4|8890.4|8910.4|8895.4|8899.4|8884.4|70
1627308600000|2021-07-26 14:10:00|8905.8|8890.8|8915.3|8900.3|8918.3|8903.3|8901.4|8886.4|88
1627308900000|2021-07-26 14:15:00|8915.8|8900.8|8931.5|8916.5|8932|8917|8913.9|8898.9|123
1627309200000|2021-07-26 14:20:00|8932|8917|8933.3|8918.3|8938.4|8923.4|8925.8|8910.8|122
1627309500000|2021-07-26 14:25:00|8933.1|8918.1|8919.3|8904.3|8937|8922|8919.3|8904.3|51
1627309800000|2021-07-26 14:30:00|8921.8|8906.8|8930.6|8915.6|8934.5|8919.5|8916.4|8901.4|120
1627310100000|2021-07-26 14:35:00|8930.7|8915.7|8932.1|8917.1|8937.1|8922.1|8929.7|8914.7|46
1627310400000|2021-07-26 14:40:00|8932.5|8917.5|8933.1|8918.1|8937.6|8922.6|8931.6|8916.6|49
1627310700000|2021-07-26 14:45:00|8939.5|8924.5|8949.8|8934.8|8949.8|8934.8|8935|8920|66
1627311000000|2021-07-26 14:50:00|8951.2|8936.2|8957.8|8942.8|8962.2|8947.2|8943.5|8928.5|131
1627311300000|2021-07-26 14:55:00|8957.6|8942.6|8952.3|8937.3|8962.6|8947.6|8949.2|8934.2|103
1627311600000|2021-07-26 15:00:00|8954.3|8939.3|8957.9|8942.9|8960.6|8945.6|8947.2|8932.2|137
1627311900000|2021-07-26 15:05:00|8958.4|8943.4|8957.4|8942.4|8962.7|8947.7|8955.4|8940.4|71
1627312200000|2021-07-26 15:10:00|8957.5|8942.5|8951.3|8936.3|8960.2|8945.2|8942.3|8927.3|145
1627312500000|2021-07-26 15:15:00|8951.2|8936.2|8953.5|8938.5|8957.5|8942.5|8947.6|8932.6|81
1627312800000|2021-07-26 15:20:00|8954|8939|8961.5|8946.5|8964.5|8949.5|8952.7|8937.7|87
1627313100000|2021-07-26 15:25:00|8961.1|8946.1|8966.9|8951.9|8967.9|8952.9|8961|8946|80
1627313400000|2021-07-26 15:30:00|8966.4|8951.4|8965.6|8950.6|8970.4|8955.4|8964.5|8949.5|62
1627313700000|2021-07-26 15:35:00|8966|8951|8967.9|8952.9|8969|8954|8965.6|8950.6|32
1627314000000|2021-07-26 15:40:00|8967|8952|8962.5|8947.5|8968.4|8953.4|8961|8946|44
1627314300000|2021-07-26 15:45:00|8963.4|8948.4|8963.1|8948.1|8965|8950|8962.6|8947.6|12
1627314600000|2021-07-26 15:50:00|8963.6|8948.6|8968.4|8953.4|8970.8|8955.8|8963.6|8948.6|68
1627314900000|2021-07-26 15:55:00|8969.3|8954.3|8971.3|8956.3|8975.7|8960.7|8967.2|8952.2|51
1627315200000|2021-07-26 16:00:00|8971.2|8956.2|8977.7|8962.7|8980|8965|8970.4|8955.4|51
1627315500000|2021-07-26 16:05:00|8979.1|8964.1|8977.2|8962.2|8979.6|8964.6|8974.7|8959.7|240
1627315800000|2021-07-26 16:10:00|8976.8|8961.8|8977.4|8962.4|8979.2|8964.2|8971|8956|49
1627316100000|2021-07-26 16:15:00|8977|8962|8976.8|8961.8|8982.7|8967.7|8972.2|8957.2|59
1627316400000|2021-07-26 16:20:00|8976.6|8961.6|8984.1|8969.1|8984.6|8969.6|8975.7|8960.7|55
1627316700000|2021-07-26 16:25:00|8984|8969|8986.8|8971.8|8989.2|8974.2|8982.8|8967.8|77
1627317000000|2021-07-26 16:30:00|8986.4|8971.4|8982.8|8967.8|8986.9|8971.9|8982|8967|40
1627317300000|2021-07-26 16:35:00|8980.8|8965.8|8983.4|8968.4|8983.4|8968.4|8976.4|8961.4|42
1627317600000|2021-07-26 16:40:00|8983.8|8968.8|8983.7|8968.7|8985.9|8970.9|8979.8|8964.8|18
1627317900000|2021-07-26 16:45:00|8984.1|8969.1|8978.1|8963.1|8986|8971|8976.1|8961.1|34
1627318200000|2021-07-26 16:50:00|8979.6|8964.6|8975.1|8960.1|8984.5|8969.5|8975.1|8960.1|43
1627318500000|2021-07-26 16:55:00|8975.5|8960.5|8983.6|8968.6|8986.9|8971.9|8975.5|8960.5|39
1627318800000|2021-07-26 17:00:00|8983.9|8968.9|8985|8970|8986.5|8971.5|8983.1|8968.1|31
1627319100000|2021-07-26 17:05:00|8985.4|8970.4|8980.9|8965.9|8985.9|8970.9|8980.4|8965.4|56
1627319400000|2021-07-26 17:10:00|8981.9|8966.9|8985.9|8970.9|8987.4|8972.4|8981.9|8966.9|23
1627319700000|2021-07-26 17:15:00|8986.4|8971.4|8986.9|8971.9|8987.2|8972.2|8984|8969|83
1627320000000|2021-07-26 17:20:00|8987.4|8972.4|8986.4|8971.4|8987.4|8972.4|8981.5|8966.5|34
1627320300000|2021-07-26 17:25:00|8985.9|8970.9|8986.9|8971.9|8987.4|8972.4|8985.9|8970.9|19
1627320600000|2021-07-26 17:30:00|8987|8972|8985.7|8970.7|8989.2|8974.2|8985.7|8970.7|110
1627320900000|2021-07-26 17:35:00|8985.3|8970.3|8986.9|8971.9|8987.4|8972.4|8984.2|8969.2|36
1627321200000|2021-07-26 17:40:00|8987.2|8972.2|8986.7|8971.7|8987.3|8972.3|8983.2|8968.2|45
1627321500000|2021-07-26 17:45:00|8986.2|8971.2|8979.9|8964.9|8987.2|8972.2|8978.9|8963.9|56
1627321800000|2021-07-26 17:50:00|8979.4|8964.4|8976.4|8961.4|8986.3|8971.3|8975.5|8960.5|68
1627322100000|2021-07-26 17:55:00|8976.5|8961.5|8981.5|8966.5|8986|8971|8976.5|8961.5|72
1627322400000|2021-07-26 18:00:00|8981.7|8966.7|8974.3|8959.3|8984|8969|8973.2|8958.2|101
1627322700000|2021-07-26 18:05:00|8977.8|8962.8|8973.2|8958.2|8982.1|8967.1|8973.2|8958.2|89
1627323000000|2021-07-26 18:10:00|8972.7|8957.7|8963.4|8948.4|8981|8966|8954.6|8939.6|717
1627323300000|2021-07-26 18:15:00|8964.2|8949.2|8963.8|8948.8|8966.2|8951.2|8959.3|8944.3|121
1627347600000|2021-07-27 01:00:00|8944.6|8929.6|8962.1|8947.1|8962.1|8947.1|8944.6|8927.6|135
1627347900000|2021-07-27 01:05:00|8963.4|8948.4|8987.5|8972.5|8987.5|8972.5|8963.4|8948.4|147
1627348200000|2021-07-27 01:10:00|8986.6|8971.6|8988.5|8973.5|8991.5|8976.5|8981.5|8966.5|181
1627348500000|2021-07-27 01:15:00|8988|8973|8994.6|8979.6|8996.1|8981.1|8988|8973|114
1627348800000|2021-07-27 01:20:00|8995.1|8980.1|9009.7|8994.7|9010.8|8995.8|8995.1|8980.1|255
1627349100000|2021-07-27 01:25:00|9009.5|8994.5|9017.6|9002.6|9019.7|9004.7|9007.6|8992.6|173
1627349400000|2021-07-27 01:30:00|9018.1|9003.1|9008.9|8993.9|9018.1|9003.1|9001.4|8986.4|78
1627349700000|2021-07-27 01:35:00|9009.8|8994.8|9010.8|8995.8|9012.9|8997.9|9009.1|8994.1|24
1627350000000|2021-07-27 01:40:00|9011.9|8996.9|9012.4|8997.4|9014.8|8999.8|9011.8|8996.8|31
1627350300000|2021-07-27 01:45:00|9012.5|8997.5|9013|8998|9014.3|8999.3|9009.2|8994.2|35
1627350600000|2021-07-27 01:50:00|9012.5|8997.5|9013.9|8998.9|9014.3|8999.3|9012.5|8997.5|5
1627350900000|2021-07-27 01:55:00|9014.3|8999.3|9004.2|8989.2|9015.4|9000.4|9004.2|8989.2|31
1627351200000|2021-07-27 02:00:00|9004.7|8989.7|9012.2|8997.2|9013.2|8998.2|9004.7|8989.7|32
1627351500000|2021-07-27 02:05:00|9012.6|8997.6|9021.7|9006.7|9021.7|9006.7|9012.2|8997.2|63
1627351800000|2021-07-27 02:10:00|9022.7|9007.7|9013.7|8998.7|9024.2|9009.2|9013.7|8998.7|48
1627352100000|2021-07-27 02:15:00|9014.2|8999.2|9013.6|8998.6|9016.7|9001.7|9012.7|8997.7|16
1627352400000|2021-07-27 02:20:00|9008|8993|9009.7|8994.7|9010.7|8995.7|9004.5|8989.5|18
1627352700000|2021-07-27 02:25:00|9009.2|8994.2|9008.4|8993.4|9010.9|8995.9|9008.4|8993.4|9
1627353000000|2021-07-27 02:30:00|9009.4|8994.4|9016.3|9001.3|9018.9|9003.9|9008.9|8993.9|96
1627353300000|2021-07-27 02:35:00|9019.1|9004.1|9027.8|9012.8|9028.3|9013.3|9019.1|9004.1|174
1627353600000|2021-07-27 02:40:00|9028.3|9013.3|9030.7|9015.7|9030.7|9015.7|9021.5|9006.5|198
1627353900000|2021-07-27 02:45:00|9030.8|9015.8|9041|9026|9047.9|9032.9|9030.8|9015.8|339
1627354200000|2021-07-27 02:50:00|9041.2|9026.2|9039|9024|9042.9|9027.9|9035.7|9020.7|81
1627354500000|2021-07-27 02:55:00|9039.2|9024.2|9029.9|9014.9|9045.5|9030.5|9029.8|9014.8|144
1627354800000|2021-07-27 03:00:00|9029.4|9014.4|9029.5|9014.5|9035.5|9020.5|9024.4|9009.4|68
1627355100000|2021-07-27 03:05:00|9029.6|9014.6|9040.8|9025.8|9040.8|9025.8|9029|9014|61
1627355400000|2021-07-27 03:10:00|9040.9|9025.9|9037.6|9022.6|9047.5|9032.5|9037.6|9022.6|103
1627355700000|2021-07-27 03:15:00|9038.1|9023.1|9037.9|9022.9|9039|9024|9037.6|9022.6|8
1627356000000|2021-07-27 03:20:00|9038.4|9023.4|9034.2|9019.2|9042.3|9027.3|9034.2|9019.2|22
1627356300000|2021-07-27 03:25:00|9034.7|9019.7|9030.1|9015.1|9035.1|9020.1|9030.1|9015.1|15
1627356600000|2021-07-27 03:30:00|9028.8|9013.8|9024.1|9009.1|9028.8|9013.8|9024.1|9009.1|30
1627356900000|2021-07-27 03:35:00|9023.9|9008.9|9000.2|8985.2|9023.9|9008.9|8998.7|8983.7|55
1627357200000|2021-07-27 03:40:00|8999.7|8984.7|8995.4|8980.4|9000.9|8985.9|8995|8980|22
1627357500000|2021-07-27 03:45:00|8995|8980|8992.7|8977.7|8995|8980|8992.7|8977.7|11
1627357800000|2021-07-27 03:50:00|||||||||2
1627358100000|2021-07-27 03:55:00|8993.2|8978.2|8993.2|8978.2|8993.7|8978.7|8990.7|8975.7|17
1627358400000|2021-07-27 04:00:00|8994.1|8979.1|8994.1|8979.1|8994.1|8979.1|8994.1|8979.1|0
1627358700000|2021-07-27 04:05:00|8993.2|8978.2|8971.2|8956.2|8993.2|8978.2|8970.7|8955.7|36
1627359000000|2021-07-27 04:10:00|8971.7|8956.7|8979.6|8964.6|8979.6|8964.6|8971.7|8956.7|11
1627359300000|2021-07-27 04:15:00|8980.1|8965.1|8978|8963|8980.1|8965.1|8977.9|8962.9|5
1627359600000|2021-07-27 04:20:00|8976.9|8961.9|8976.9|8961.9|8978.4|8963.4|8976.9|8961.9|0
1627359900000|2021-07-27 04:25:00|8976.5|8961.5|8977.9|8962.9|8977.9|8962.9|8976.5|8961.5|1
1627360200000|2021-07-27 04:30:00|8978.4|8963.4|8977|8962|8978.4|8963.4|8977|8962|1
1627360500000|2021-07-27 04:35:00|8977.4|8962.4|8978.4|8963.4|8978.4|8963.4|8977.4|8962.4|0
1627360800000|2021-07-27 04:40:00|8978.5|8963.5|8978|8963|8978.5|8963.5|8977.9|8962.9|0
1627361100000|2021-07-27 04:45:00|8978.5|8963.5|8978.4|8963.4|8978.5|8963.5|8977.9|8962.9|1
1627361400000|2021-07-27 04:50:00|8978.8|8963.8|8978.4|8963.4|8978.9|8963.9|8978.4|8963.4|1
1627361700000|2021-07-27 04:55:00|8986.4|8961.4|8978.4|8963.4|8986.9|8969.9|8978.4|8961.4|9
1627362600000|2021-07-27 05:10:00|8979.4|8964.4|8980.4|8965.4|8986.4|8971.4|8979.4|8964.4|6
1627362900000|2021-07-27 05:15:00|8981.2|8966.2|8981.4|8966.4|8981.4|8966.4|8981.2|8966.2|0
1627363200000|2021-07-27 05:20:00|8981.9|8966.9|8981.9|8966.9|8981.9|8966.9|8981.9|8966.9|0
1627363500000|2021-07-27 05:25:00|||||||||1
1627363800000|2021-07-27 05:30:00|8981.4|8966.4|8982.4|8967.4|8986.9|8971.9|8980.9|8965.9|5
1627364100000|2021-07-27 05:35:00|8981.9|8966.9|8992.9|8977.9|8992.9|8977.9|8981.9|8966.9|3
1627364400000|2021-07-27 05:40:00|8993|8978|8997.6|8982.6|9002.9|8987.9|8993|8978|28
1627364700000|2021-07-27 05:45:00|9001.5|8986.5|9004.9|8989.9|9010.3|8995.3|8994.9|8979.9|57
1627365000000|2021-07-27 05:50:00|9006.4|8991.4|9002.9|8987.9|9010.9|8995.9|9002.9|8987.9|90
1627365300000|2021-07-27 05:55:00|9008.4|8993.4|9005.9|8990.9|9008.8|8993.8|9003.9|8988.9|56
1627365600000|2021-07-27 06:00:00|9006.3|8991.3|9001.4|8986.4|9008.9|8993.9|8993.9|8978.9|34
1627365900000|2021-07-27 06:05:00|9001.9|8986.9|9002.4|8987.4|9009.9|8994.9|9001|8986|56
1627366200000|2021-07-27 06:10:00|9002.9|8987.9|8998.5|8983.5|9004.9|8989.9|8998.5|8983.5|24
1627366500000|2021-07-27 06:15:00|8998.6|8983.6|8998.9|8983.9|9006.9|8991.9|8998.1|8983.1|53
1627366800000|2021-07-27 06:20:00|9003.9|8988.9|9002.4|8987.4|9004.4|8989.4|8997.6|8982.6|76
1627367100000|2021-07-27 06:25:00|9002.9|8987.9|8993.8|8978.8|9002.9|8987.9|8991.9|8976.9|51
1627367400000|2021-07-27 06:30:00|8993.9|8978.9|8992.4|8977.4|8995.4|8980.4|8990.9|8975.9|46
1627367700000|2021-07-27 06:35:00|8989.4|8974.4|8987.2|8972.2|8994.8|8979.8|8986.7|8971.7|57
1627368000000|2021-07-27 06:40:00|8989.3|8974.3|8983.7|8968.7|8990.8|8975.8|8979.4|8964.2|9
1627368300000|2021-07-27 06:45:00|8983.3|8968.3|8982.7|8967.7|8985.7|8970.7|8979.7|8964.7|10
1627368600000|2021-07-27 06:50:00|8983.2|8968.2|8980.7|8965.7|8985.8|8970.8|8979.2|8964.2|46
1627368900000|2021-07-27 06:55:00|8981|8966|8975.9|8960.9|8982.7|8967.7|8970.9|8955.9|67
1627369200000|2021-07-27 07:00:00|8975.4|8960.4|8970.1|8955.1|8981.4|8966.4|8970.1|8955.1|13
1627369500000|2021-07-27 07:05:00|8970.9|8955.9|8970.5|8955.5|8972.1|8957.1|8970.5|8955.5|12
1627369800000|2021-07-27 07:10:00|8970.1|8955.1|8959.6|8944.6|8970.1|8955.1|8957.3|8942.3|24
1627370100000|2021-07-27 07:15:00|8959.3|8944.3|8948.8|8933.8|8959.3|8944.3|8940.6|8925.6|110
1627370400000|2021-07-27 07:20:00|8948.4|8933.4|8945|8930|8949.9|8934.9|8944|8929|30
1627370700000|2021-07-27 07:25:00|8944.9|8929.9|8927.5|8912.5|8944.9|8929.9|8924|8909|98
1627371000000|2021-07-27 07:30:00|8926.7|8911.7|8939.7|8924.7|8941.2|8926.2|8926.1|8911.1|21
1627371300000|2021-07-27 07:35:00|8940.1|8925.1|8941.7|8926.7|8947.1|8932.1|8939.2|8924.2|9
1627371600000|2021-07-27 07:40:00|8940.7|8925.7|8937.2|8922.2|8941.7|8926.7|8935.7|8920.7|7
1627371900000|2021-07-27 07:45:00|8937.3|8922.3|8963.4|8948.4|8966.4|8951.4|8936.9|8921.9|57
1627372200000|2021-07-27 07:50:00|8963.2|8948.2|8968.8|8953.8|8969.3|8954.3|8962.7|8947.7|36
1627372500000|2021-07-27 07:55:00|8968.3|8953.3|8980.2|8965.2|8980.2|8965.2|8961.8|8946.8|17
1627372800000|2021-07-27 08:00:00|8981.2|8966.2|8992|8977|8999.1|8984.1|8981.2|8966.2|35
1627373100000|2021-07-27 08:05:00|8991.5|8976.5|8987.9|8972.9|8991.5|8976.5|8987.9|8972.9|3
1627373400000|2021-07-27 08:10:00|9004|8989|9000.8|8985.8|9004|8989|8998.3|8983.3|45
1627373700000|2021-07-27 08:15:00|8999.4|8984.4|9001.5|8986.5|9001.5|8986.5|8998.9|8983.9|38
1627374000000|2021-07-27 08:20:00|8998.9|8983.9|9000.9|8985.9|9003.3|8988.3|8998.1|8983.1|11
1627374300000|2021-07-27 08:25:00|9000.5|8985.5|9002.3|8987.3|9003.3|8988.3|9000.4|8985.4|11
1627374600000|2021-07-27 08:30:00|8998.5|8983.5|9007.3|8992.3|9008.3|8993.3|8998|8983|20
1627374900000|2021-07-27 08:35:00|9007.8|8992.8|9001|8986|9010.5|8995.5|9001|8986|14
1627375200000|2021-07-27 08:40:00|9000|8985|8998.5|8983.5|9000|8985|8998.5|8983.5|8
1627375500000|2021-07-27 08:45:00|8998.4|8983.4|8998.7|8983.7|8998.7|8983.7|8998.4|8983.4|6
1627375800000|2021-07-27 08:50:00|8998.6|8983.6|9006.4|8991.4|9008.9|8993.9|8998.6|8983.6|19
1627376100000|2021-07-27 08:55:00|9006.3|8991.3|9000.9|8985.9|9006.3|8991.3|9000.8|8985.8|4
1627376400000|2021-07-27 09:00:00|9004.4|8989.4|8999.5|8984.5|9004.9|8989.9|8999.5|8984.5|7
1627376700000|2021-07-27 09:05:00|8999.1|8984.1|8995.9|8980.9|8999.8|8984.8|8995.1|8980.1|15
1627377000000|2021-07-27 09:10:00|8996.3|8981.3|9000.1|8985.1|9002.1|8987.1|8996.3|8981.3|7
1627377300000|2021-07-27 09:15:00|9000.6|8985.6|9002.2|8987.2|9003.7|8988.7|9000.6|8985.6|4
1627377600000|2021-07-27 09:20:00|9002|8987|8998.7|8983.7|9002|8987|8998.7|8983.7|3
1627377900000|2021-07-27 09:25:00|8998.3|8983.3|9001.3|8986.3|9001.3|8986.3|8996.7|8981.7|2
1627378200000|2021-07-27 09:30:00|9002.6|8987.6|8999.8|8984.8|9003.3|8988.3|8999.8|8984.8|5
1627378500000|2021-07-27 09:35:00|9003.8|8988.8|9003.8|8988.8|9004.8|8989.8|9003.3|8988.3|4
1627378800000|2021-07-27 09:40:00|9003.9|8988.9|9011.8|8996.8|9012.3|8997.3|9003.4|8988.4|11
1627379100000|2021-07-27 09:45:00|9011.6|8996.6|9008.5|8993.5|9011.6|8996.6|9007.9|8992.9|2
1627379400000|2021-07-27 09:50:00|9008.3|8993.3|9007.1|8992.1|9008.3|8993.3|9006.1|8991.1|2
1627379700000|2021-07-27 09:55:00|9007.5|8992.5|9009.9|8994.9|9010.4|8995.4|9007.1|8992.1|13
1627380000000|2021-07-27 10:00:00|9009|8994|9008.5|8993.5|9011.5|8996.5|9007.1|8992.1|9
1627380300000|2021-07-27 10:05:00|9008.9|8993.9|9009|8994|9012.4|8997.4|9006.5|8991.5|32
1627380600000|2021-07-27 10:10:00|9007.5|8992.5|9003.5|8988.5|9007.5|8992.5|9003|8988|54
1627380900000|2021-07-27 10:15:00|9003|8988|9002.5|8987.5|9003|8988|8999|8984|6
1627381200000|2021-07-27 10:20:00|9005.3|8990.3|9001|8986|9005.3|8990.3|9001|8986|4
1627381500000|2021-07-27 10:25:00|8999|8984|8999|8984|9000.5|8985.5|8999|8984|3
1627382100000|2021-07-27 10:35:00|8999.5|8984.5|9000|8985|9000.5|8985.5|8999.5|8984.5|2
1627382400000|2021-07-27 10:40:00|9001|8986|9011.4|8996.4|9011.4|8996.4|9000.5|8985.5|46
1627382700000|2021-07-27 10:45:00|9011.9|8996.9|9005.5|8990.5|9011.9|8996.9|9003|8988|43
1627383000000|2021-07-27 10:50:00|9006.4|8991.4|9002.9|8987.9|9010.9|8995.9|9002.9|8987.9|18
1627383300000|2021-07-27 10:55:00|9002.8|8987.8|8996.9|8981.9|9002.8|8987.8|8995.9|8980.9|17
1627383600000|2021-07-27 11:00:00|8999.1|8984.1|8999.5|8984.5|8999.5|8984.5|8987.4|8972.4|75
1627383900000|2021-07-27 11:05:00|8999.6|8984.6|8998.9|8983.9|8999.6|8984.6|8990.6|8975.6|15
1627384200000|2021-07-27 11:10:00|8999.8|8984.8|8996.4|8981.4|8999.9|8984.9|8995.4|8980.4|6
1627384500000|2021-07-27 11:15:00|8995.9|8980.9|8994.9|8979.9|8995.9|8980.9|8994.9|8979.9|0
1627384800000|2021-07-27 11:20:00|8993.2|8978.2|8991.6|8976.6|8993.6|8978.6|8991.6|8976.6|2
1627385100000|2021-07-27 11:25:00|8986.4|8971.4|8990.3|8975.3|8990.3|8975.3|8986.4|8971.4|8
1627385400000|2021-07-27 11:30:00|8990.6|8975.6|8997.6|8982.6|9001.1|8986.1|8990.6|8975.6|15
1627385700000|2021-07-27 11:35:00|8998|8983|9005.3|8990.3|9005.3|8990.3|8997.3|8982.3|16
1627386000000|2021-07-27 11:40:00|9005.1|8990.1|9007.8|8992.8|9008.1|8993.1|9003.8|8988.8|28
1627386300000|2021-07-27 11:45:00|9007.6|8992.6|9000.8|8985.8|9007.6|8992.6|8998.9|8983.9|18
1627386600000|2021-07-27 11:50:00|8999.8|8984.8|8996.8|8981.8|8999.8|8984.8|8989.8|8974.8|11
1627386900000|2021-07-27 11:55:00|8996.3|8981.3|8997.9|8982.9|8999.3|8984.3|8995.8|8980.8|8
1627387200000|2021-07-27 12:00:00|8997.8|8982.8|8999.6|8984.6|9012.4|8997.4|8994.8|8979.8|80
1627387500000|2021-07-27 12:05:00|9001.7|8986.7|8995.8|8980.8|9004.6|8989.6|8994.8|8979.8|40
1627387800000|2021-07-27 12:10:00|8994|8979|8981.4|8966.4|8998.8|8983.8|8975.9|8960.9|22
1627388100000|2021-07-27 12:15:00|8980.9|8965.9|8978.9|8963.9|8985.3|8970.3|8972.9|8957.9|42
1627388400000|2021-07-27 12:20:00|8978.4|8963.4|8978.7|8963.7|8985.5|8970.5|8970|8955|35
1627388700000|2021-07-27 12:25:00|8978.8|8963.8|8990.6|8975.6|8992.7|8977.7|8978.8|8963.8|24
1627389000000|2021-07-27 12:30:00|8991.1|8976.1|8974.5|8959.5|8991.1|8976.1|8974.3|8959.3|29
1627389300000|2021-07-27 12:35:00|8974.4|8959.4|8981.4|8966.4|8981.4|8966.4|8974.3|8959.3|14
1627389600000|2021-07-27 12:40:00|8981.3|8966.3|8987.8|8972.8|8991.8|8976.8|8979.9|8964.9|16
1627389900000|2021-07-27 12:45:00|8987.3|8972.3|8985.5|8970.5|8987.8|8972.8|8979.6|8964.6|20
1627390200000|2021-07-27 12:50:00|8985.6|8970.6|8996|8981|8997.5|8982.5|8985.5|8970.5|44
1627390500000|2021-07-27 12:55:00|8994.3|8979.3|8992.8|8977.8|9003|8988|8991|8976|208
1627390800000|2021-07-27 13:00:00|8992.3|8977.3|8998.4|8983.4|9004.9|8989.9|8989.2|8974.2|228
1627391100000|2021-07-27 13:05:00|8998.8|8983.8|9006.2|8991.2|9006.4|8991.4|8993.2|8978.2|51
1627391400000|2021-07-27 13:10:00|9007.2|8992.2|9022.6|9007.6|9024.9|9009.9|9006.2|8991.2|176
1627391700000|2021-07-27 13:15:00|9022.1|9007.1|9028.6|9013.6|9029.8|9014.8|9018.1|9003.1|133
1627392000000|2021-07-27 13:20:00|9029|9014|9039.2|9024.2|9040.3|9025.3|9029|9014|153
1627392300000|2021-07-27 13:25:00|9038.3|9023.3|9046.2|9031.2|9046.2|9031.2|9035.3|9020.3|120
1627392600000|2021-07-27 13:30:00|9045.7|9030.7|9040.9|9025.9|9046.7|9031.7|9032.4|9017.4|393
1627392900000|2021-07-27 13:35:00|9042.5|9027.5|9038.5|9023.5|9048.4|9033.4|9038.1|9023.1|135
1627393200000|2021-07-27 13:40:00|9037.2|9022.2|9014.8|8999.8|9040.9|9025.9|9013.9|8998.9|234
1627393500000|2021-07-27 13:45:00|9014.4|8999.4|9016.9|9001.9|9022.4|9007.4|9012.3|8997.3|145
1627393800000|2021-07-27 13:50:00|9017.8|9002.8|9020.9|9005.9|9028.3|9013.3|9017.8|9002.8|79
1627394100000|2021-07-27 13:55:00|9021.4|9006.4|9035.8|9010.8|9035.8|9010.8|9017.6|9002.6|282
1627394400000|2021-07-27 14:00:00|9028.9|9013.9|9029.4|9014.4|9039.9|9024.9|9028.2|9013.2|114
1627394700000|2021-07-27 14:05:00|9029.9|9014.9|9025.5|9010.5|9031|9016|9021|9006|29
1627395000000|2021-07-27 14:10:00|9025.6|9010.6|9022.7|9007.7|9029.6|9014.6|9020.1|9005.1|123
1627395300000|2021-07-27 14:15:00|9024|9009|9019.6|9004.6|9026.7|9011.7|9017.3|9002.3|85
1627395600000|2021-07-27 14:20:00|9019.7|9004.7|9013.7|8998.7|9024.8|9009.8|9012.8|8997.8|101
1627395900000|2021-07-27 14:25:00|9012.7|8997.7|9016.7|9001.7|9019.2|9004.2|9007.8|8992.8|100
1627396200000|2021-07-27 14:30:00|9022.2|9007.2|9004.8|8989.8|9026.2|9011.2|9004.8|8989.8|114
1627396500000|2021-07-27 14:35:00|9005.3|8990.3|9021.3|9006.3|9023.8|9008.8|9005.3|8990.3|60
1627396800000|2021-07-27 14:40:00|9021.8|9006.8|9031|9016|9034.9|9019.9|9020.3|9005.3|124
1627397100000|2021-07-27 14:45:00|9030.6|9015.6|9038.4|9023.4|9040.3|9025.3|9030.5|9015.5|72
1627397400000|2021-07-27 14:50:00|9038.3|9023.3|9027.8|9012.8|9038.3|9023.3|9023.6|9008.6|44
1627397700000|2021-07-27 14:55:00|9027.4|9012.4|9040.2|9025.2|9040.2|9025.2|9027.4|9012.4|64
1627398000000|2021-07-27 15:00:00|9040.3|9025.3|9043.5|9028.5|9048|9033|9039.9|9024.9|199
1627398300000|2021-07-27 15:05:00|9043.7|9028.7|9042.6|9027.6|9047.4|9032.4|9039.5|9024.5|49
1627398600000|2021-07-27 15:10:00|9042.2|9027.2|9043.2|9028.2|9050.3|9035.3|9042.2|9027.2|157
1627398900000|2021-07-27 15:15:00|9042.8|9027.8|9035.4|9020.4|9045.4|9030.4|9035.4|9020.4|48
1627399200000|2021-07-27 15:20:00|9035.2|9020.2|9034.3|9019.3|9035.2|9020.2|9027.4|9012.4|100
1627399500000|2021-07-27 15:25:00|9034.4|9019.4|9036.4|9021.4|9039.9|9024.9|9033.3|9018.3|46
1627399800000|2021-07-27 15:30:00|9037.9|9022.9|9032.8|9017.8|9042.3|9027.3|9025.7|9010.7|65
1627400100000|2021-07-27 15:35:00|9033.2|9018.2|9022.4|9007.4|9033.3|9018.3|9018.9|9003.9|88
1627400400000|2021-07-27 15:40:00|9022.3|9007.3|9027.8|9012.8|9028.8|9013.8|9016.4|9001.4|55
1627400700000|2021-07-27 15:45:00|9026.9|9011.9|9033.4|9018.4|9036.8|9021.8|9025.3|9010.3|21
1627401000000|2021-07-27 15:50:00|9033.8|9018.8|9027|9012|9036.3|9021.3|9027|9012|19
1627401300000|2021-07-27 15:55:00|9026.5|9011.5|9010.5|8995.5|9026.5|9011.5|9006.6|8991.6|117
1627401600000|2021-07-27 16:00:00|9010.6|8995.6|9003.6|8988.6|9014.5|8999.5|8995.2|8980.2|109
1627401900000|2021-07-27 16:05:00|9004.1|8989.1|8996.3|8981.3|9010.8|8995.8|8994|8979|74
1627402200000|2021-07-27 16:10:00|8997.1|8982.1|8996.6|8981.6|9001.6|8986.6|8992.3|8977.3|108
1627402500000|2021-07-27 16:15:00|8997.1|8982.1|9001.2|8986.2|9006.6|8991.6|8997.1|8982.1|48
1627402800000|2021-07-27 16:20:00|9001.7|8986.7|8995.8|8980.8|9006.2|8991.2|8993.3|8978.3|69
1627403100000|2021-07-27 16:25:00|8996.3|8981.3|9001.3|8986.3|9003.1|8988.1|8995.8|8980.8|35
1627403400000|2021-07-27 16:30:00|9000.8|8985.8|9002.8|8987.8|9003.8|8988.8|8993.9|8978.9|36
1627403700000|2021-07-27 16:35:00|9003.3|8988.3|9006.3|8991.3|9009.3|8994.3|9003.3|8988.3|15
1627404000000|2021-07-27 16:40:00|9006.8|8991.8|9011.8|8996.8|9012.8|8997.8|9000.8|8985.8|34
1627404300000|2021-07-27 16:45:00|9012.3|8997.3|9019.3|9004.3|9020.3|9005.3|9012.3|8997.3|51
1627404600000|2021-07-27 16:50:00|9017.5|9002.5|9022.4|9007.4|9026.1|9011.1|9017.3|9002.3|47
1627404900000|2021-07-27 16:55:00|9022.3|9007.3|9009.8|8994.8|9022.3|9007.3|9008.8|8993.8|68
1627405200000|2021-07-27 17:00:00|9010|8995|9014.5|8999.5|9017|9002|9010|8995|20
1627405500000|2021-07-27 17:05:00|9015.5|9000.5|9017.4|9002.4|9017.5|9002.5|9015.5|9000.5|8
1627405800000|2021-07-27 17:10:00|9017.3|9002.3|9001.5|8986.5|9017.3|9002.3|9001.5|8986.5|57
1627406100000|2021-07-27 17:15:00|9002.5|8987.5|9010|8995|9010|8995|8997.6|8982.6|75
1627406400000|2021-07-27 17:20:00|9010.1|8995.1|9010.4|8995.4|9011|8996|9010|8995|23
1627406700000|2021-07-27 17:25:00|9013.4|8998.4|9020.4|9005.4|9020.4|9005.4|9013.4|8998.4|30
1627407000000|2021-07-27 17:30:00|9020.3|9005.3|9019.5|9004.5|9021|9006|9016.3|9001.3|57
1627407300000|2021-07-27 17:35:00|9020|9005|9021|9006|9021|9006|9016.1|9001.1|44
1627407600000|2021-07-27 17:40:00|9020.1|9005.1|9018.6|9003.6|9021.1|9006.1|9017.2|9002.2|40
1627407900000|2021-07-27 17:45:00|9018.5|9003.5|9018|9003|9020|9005|9016.6|9001.6|51
1627408200000|2021-07-27 17:50:00|9018.5|9003.5|9020.6|9005.6|9021.1|9006.1|9018.2|9003.2|135
1627408500000|2021-07-27 17:55:00|9021|9006|9017.1|9002.1|9021.1|9006.1|9015.7|9000.7|29
1627408800000|2021-07-27 18:00:00|9016.7|9001.7|9020.7|9005.7|9020.7|9005.7|9012.1|8997.1|70
1627409100000|2021-07-27 18:05:00|9018.2|9003.2|9015.3|9000.3|9018.2|9003.2|9012.4|8997.4|76
1627409400000|2021-07-27 18:10:00|9015.4|9000.4|9031.2|9016.2|9034.7|9019.7|9012.3|8997.3|597
1627409700000|2021-07-27 18:15:00|9030.3|9015.3|9046.1|9031.1|9047.6|9032.6|9026.2|9011.2|529
1627434000000|2021-07-28 01:00:00|9035.8|9020.8|9081.4|9066.4|9081.8|9066.8|9035.7|9020.7|269
1627434300000|2021-07-28 01:05:00|9081.8|9066.8|9082.2|9067.2|9093.2|9078.2|9081.4|9066.4|150
1627434600000|2021-07-28 01:10:00|9082.6|9067.6|9079.6|9064.6|9089.9|9074.9|9076|9061|149
1627434900000|2021-07-28 01:15:00|9081.1|9066.1|9075|9060|9081.6|9066.6|9074.1|9059.1|71
1627435200000|2021-07-28 01:20:00|9074.9|9059.9|9088|9073|9089|9074|9074.9|9059.9|51
1627435500000|2021-07-28 01:25:00|9088.1|9073.1|9088.5|9073.5|9092.3|9077.3|9082.6|9067.6|99
1627435800000|2021-07-28 01:30:00|9089.4|9074.4|9095.7|9080.7|9097.8|9082.8|9084.8|9069.8|86
1627436100000|2021-07-28 01:35:00|9095.3|9080.3|9090|9075|9095.7|9080.7|9090|9075|21
1627436400000|2021-07-28 01:40:00|9090.5|9075.5|9092|9077|9092.5|9077.5|9089.8|9074.8|13
1627436700000|2021-07-28 01:45:00|9092.5|9077.5|9086.1|9071.1|9093.4|9078.4|9086.1|9071.1|11
1627437000000|2021-07-28 01:50:00|9085.6|9070.6|9087.6|9072.6|9088.1|9073.1|9083.1|9068.1|32
1627437300000|2021-07-28 01:55:00|9083.9|9068.9|9080.5|9065.5|9085.9|9070.9|9080|9065|14
1627437600000|2021-07-28 02:00:00|9080.9|9065.9|9080.4|9065.4|9081.4|9066.4|9076.8|9061.8|11
1627437900000|2021-07-28 02:05:00|9080.8|9065.8|9083.3|9068.3|9084.2|9069.2|9080.8|9065.8|27
1627438200000|2021-07-28 02:10:00|9082.5|9067.5|9083.8|9068.8|9085.6|9070.6|9082.5|9067.5|33
1627438500000|2021-07-28 02:15:00|9084.3|9069.3|9084.2|9069.2|9085.1|9070.1|9083.4|9068.4|19
1627438800000|2021-07-28 02:20:00|9084.3|9069.3|9087.3|9072.3|9087.3|9072.3|9083.9|9068.9|8
1627439100000|2021-07-28 02:25:00|9087.2|9072.2|9087.4|9072.4|9087.8|9072.8|9086.8|9071.8|4
1627439400000|2021-07-28 02:30:00|9087|9072|9088.1|9073.1|9088.1|9073.1|9087|9072|3
1627440000000|2021-07-28 02:40:00|9088|9073|9088.1|9073.1|9088.1|9073.1|9087.1|9072.1|9
1627440300000|2021-07-28 02:45:00|9088.2|9073.2|9092|9077|9092.4|9077.4|9088.1|9073.1|109
1627440600000|2021-07-28 02:50:00|9091.5|9076.5|9093.3|9078.3|9093.3|9078.3|9090.2|9075.2|23
1627440900000|2021-07-28 02:55:00|9095.6|9080.6|9092.4|9077.4|9096|9081|9092.4|9077.4|7
1627441200000|2021-07-28 03:00:00|9095.1|9080.1|9096.3|9081.3|9096.3|9081.3|9095.1|9080.1|9
1627441500000|2021-07-28 03:05:00|9097.3|9082.3|9096.8|9081.8|9097.8|9082.8|9095.8|9080.8|8
1627441800000|2021-07-28 03:10:00|9097.2|9082.2|9095.8|9080.8|9098.7|9083.7|9091.4|9076.4|102
1627442100000|2021-07-28 03:15:00|9096.2|9081.2|9093.6|9078.6|9098|9083|9093.6|9078.6|50
1627442400000|2021-07-28 03:20:00|9093.2|9078.2|9098|9083|9098|9083|9092.7|9077.7|92
1627442700000|2021-07-28 03:25:00|9098.2|9083.2|9096.7|9081.7|9098.2|9083.2|9095|9080|6
1627443000000|2021-07-28 03:30:00|9096.3|9081.3|9097.2|9082.2|9098.2|9083.2|9095.3|9080.3|7
1627443300000|2021-07-28 03:35:00|9096.7|9081.7|9097.2|9082.2|9097.2|9082.2|9095.8|9080.8|1
1627443600000|2021-07-28 03:40:00|9096.7|9081.7|9097.2|9082.2|9097.2|9082.2|9096.7|9081.7|2
1627443900000|2021-07-28 03:45:00|9096.3|9081.3|9094.9|9079.9|9097.2|9082.2|9094.9|9079.9|2
1627444200000|2021-07-28 03:50:00|9094.5|9079.5|9091.2|9076.2|9094.5|9079.5|9091.2|9076.2|2
1627444500000|2021-07-28 03:55:00|9092.1|9077.1|9091.7|9076.7|9093.6|9078.6|9091.2|9076.2|0
1627444800000|2021-07-28 04:00:00|9093.5|9078.5|9094.9|9079.9|9095.3|9080.3|9092.7|9077.7|20
1627445100000|2021-07-28 04:05:00|9095.3|9080.3|9094.9|9079.9|9095.3|9080.3|9094|9079|3
1627445400000|2021-07-28 04:10:00|9095.3|9080.3|9092.2|9077.2|9095.3|9080.3|9087.8|9072.8|11
1627445700000|2021-07-28 04:15:00|9091.4|9076.4|9091.3|9076.3|9091.4|9076.4|9091.3|9076.3|0
1627446000000|2021-07-28 04:20:00|9091.7|9076.7|9091.8|9076.8|9092.2|9077.2|9091.3|9076.3|1
1627446300000|2021-07-28 04:25:00|9092.7|9077.7|9092.7|9077.7|9092.7|9077.7|9092.7|9077.7|1
1627446600000|2021-07-28 04:30:00|9093.6|9078.6|9091.7|9076.7|9093.6|9078.6|9091.7|9076.7|1
1627446900000|2021-07-28 04:35:00|9090.7|9075.7|9090.7|9075.7|9090.7|9075.7|9090.7|9075.7|0
1627447200000|2021-07-28 04:40:00|9090.3|9075.3|9088.1|9073.1|9090.3|9075.3|9087.6|9072.6|61
1627447500000|2021-07-28 04:45:00|9087.6|9072.6|9087.2|9072.2|9087.6|9072.6|9086.7|9071.7|0
1627447800000|2021-07-28 04:50:00|9087.1|9072.1|9087.1|9072.1|9087.1|9072.1|9086.7|9071.7|1
1627448100000|2021-07-28 04:55:00|||||||||1
1627448700000|2021-07-28 05:05:00|9086.7|9071.7|9086.6|9071.6|9086.7|9071.7|9086.6|9071.6|0
1627449000000|2021-07-28 05:10:00|9088.1|9073.1|9088.1|9073.1|9088.1|9073.1|9087.6|9072.6|4
1627449300000|2021-07-28 05:15:00|9087.6|9072.6|9088.6|9073.6|9089.1|9074.1|9087.6|9072.6|1
1627449600000|2021-07-28 05:20:00|9089.1|9074.1|9088.6|9073.6|9089.5|9074.5|9088.6|9073.6|6
1627449900000|2021-07-28 05:25:00|9089.1|9074.1|9089.9|9074.9|9091.4|9076.4|9080.5|9065.5|44
1627450200000|2021-07-28 05:30:00|9089.5|9074.5|9083.3|9068.3|9090.3|9075.3|9082.8|9067.8|12
1627450500000|2021-07-28 05:35:00|9083.5|9068.5|9085.8|9070.8|9090|9075|9083.5|9068.5|11
1627450800000|2021-07-28 05:40:00|9086.3|9071.3|9087.1|9072.1|9088.2|9073.2|9085.8|9070.8|3
1627451100000|2021-07-28 05:45:00|9086.3|9071.3|9086.2|9071.2|9088|9073|9086.2|9071.2|16
1627451400000|2021-07-28 05:50:00|9083.6|9068.6|9085.8|9070.8|9085.8|9070.8|9083.6|9068.6|10
1627451700000|2021-07-28 05:55:00|9085.3|9070.3|9084.3|9069.3|9085.3|9070.3|9084|9069|20
1627452000000|2021-07-28 06:00:00|9083.8|9068.8|9085.9|9070.9|9085.9|9070.9|9078.9|9063.9|10
1627452300000|2021-07-28 06:05:00|9086.8|9071.8|9080.8|9065.8|9086.8|9071.8|9080.8|9065.8|19
1627452600000|2021-07-28 06:10:00|9080.9|9065.9|9084.4|9069.4|9084.4|9069.4|9079.4|9064.4|39
1627452900000|2021-07-28 06:15:00|9082.6|9067.6|9091.5|9076.5|9092.9|9077.9|9082.6|9067.6|30
1627453200000|2021-07-28 06:20:00|9091|9076|9091.6|9076.6|9094.8|9079.8|9091|9076|23
1627453500000|2021-07-28 06:25:00|9091.7|9076.7|9085.4|9070.4|9095.8|9080.8|9085.4|9070.4|29
1627453800000|2021-07-28 06:30:00|9085.8|9070.8|9085.2|9070.2|9092|9077|9084.3|9069.3|11
1627454100000|2021-07-28 06:35:00|9085.7|9070.7|9082.4|9067.4|9085.7|9070.7|9081.1|9066.1|31
1627454400000|2021-07-28 06:40:00|9083.2|9068.2|9082.5|9067.5|9084.1|9069.1|9081.9|9066.9|1
1627454700000|2021-07-28 06:45:00|9083|9068|9080|9065|9084.8|9069.8|9079.5|9064.5|15
1627455000000|2021-07-28 06:50:00|9080.9|9065.9|9080|9065|9080.9|9065.9|9080|9065|8
1627455300000|2021-07-28 06:55:00|9078.6|9063.6|9081.6|9066.6|9083.1|9068.1|9076.4|9061.4|41
1627455600000|2021-07-28 07:00:00|9078|9063|9078.5|9063.5|9078.5|9063.5|9074.4|9059.4|3
1627455900000|2021-07-28 07:05:00|9078.4|9063.4|9071.9|9056.9|9079|9064|9069.9|9054.9|18
1627456200000|2021-07-28 07:10:00|9071.8|9056.8|9064.5|9049.5|9071.8|9056.8|9064.5|9049.5|12
1627456500000|2021-07-28 07:15:00|9065.5|9050.5|9063.4|9048.4|9068|9053|9062.4|9047.4|15
1627456800000|2021-07-28 07:20:00|9064.2|9049.2|9064.7|9049.7|9071.3|9056.3|9063.7|9048.7|11
1627457100000|2021-07-28 07:25:00|9062.2|9047.2|9066.2|9051.2|9066.2|9051.2|9062.2|9047.2|10
1627457400000|2021-07-28 07:30:00|9065.7|9050.7|9048.9|9033.9|9065.7|9050.7|9048.7|9033.7|23
1627457700000|2021-07-28 07:35:00|9049.2|9034.2|9059.2|9044.2|9065.3|9050.3|9049.2|9034.2|12
1627458000000|2021-07-28 07:40:00|9059.7|9044.7|9063.3|9048.3|9067.2|9052.2|9058.8|9043.8|23
1627458300000|2021-07-28 07:45:00|9063.8|9048.8|9067.5|9052.5|9067.5|9052.5|9061.3|9046.3|15
1627458600000|2021-07-28 07:50:00|9069|9054|9072.5|9057.5|9078|9063|9069|9054|16
1627458900000|2021-07-28 07:55:00|9073.5|9058.5|9072.5|9057.5|9078.5|9063.5|9067.6|9052.6|11
1627459200000|2021-07-28 08:00:00|9071.2|9056.2|9072.1|9057.1|9072.6|9057.6|9071.1|9056.1|6
1627459500000|2021-07-28 08:05:00|9075.6|9060.6|9081.2|9066.2|9081.6|9066.6|9075.6|9060.6|36
1627459800000|2021-07-28 08:10:00|9080.7|9065.7|9069.3|9054.3|9081.6|9066.6|9063.4|9048.4|16
1627460100000|2021-07-28 08:15:00|9069.4|9054.4|9069.9|9054.9|9069.9|9054.9|9067.9|9052.9|3
1627460400000|2021-07-28 08:20:00|9072.4|9057.4|9075.9|9060.9|9080.2|9065.2|9072.4|9057.4|27
1627460700000|2021-07-28 08:25:00|9076.7|9061.7|9075.8|9060.8|9078.8|9063.8|9072.9|9057.9|10
1627461000000|2021-07-28 08:30:00|9075.9|9060.9|9072.2|9057.2|9081.1|9066.1|9070.4|9055.4|16
1627461300000|2021-07-28 08:35:00|9071.7|9056.7|9075.1|9060.1|9076.6|9061.6|9070.2|9055.2|4
1627461600000|2021-07-28 08:40:00|9074.7|9059.7|9080.2|9065.2|9081.2|9066.2|9074.2|9059.2|10
1627461900000|2021-07-28 08:45:00|9081.2|9066.2|9081.7|9066.7|9082.2|9067.2|9076.4|9061.4|33
1627462200000|2021-07-28 08:50:00|9082.2|9067.2|9087.4|9072.4|9087.4|9072.4|9081.7|9066.7|18
1627462500000|2021-07-28 08:55:00|9088.9|9073.9|9090.9|9075.9|9092.4|9077.4|9088.9|9073.9|56
1627462800000|2021-07-28 09:00:00|9090.4|9075.4|9088.9|9073.9|9090.4|9075.4|9085.4|9070.4|19
1627463100000|2021-07-28 09:05:00|9089.4|9074.4|9087.9|9072.9|9089.4|9074.4|9087.9|9072.9|10
1627463400000|2021-07-28 09:10:00|9088.4|9073.4|9085.5|9070.5|9088.4|9073.4|9085.4|9070.4|3
1627463700000|2021-07-28 09:15:00|9085.4|9070.4|9085.5|9070.5|9085.9|9070.9|9084.9|9069.9|9
1627464000000|2021-07-28 09:20:00|9085.9|9070.9|9078.5|9063.5|9086|9071|9077.5|9062.5|28
1627464300000|2021-07-28 09:25:00|9079|9064|9077.5|9062.5|9079|9064|9072.6|9057.6|27
1627464600000|2021-07-28 09:30:00|9077|9062|9076|9061|9077|9062|9074|9059|6
1627464900000|2021-07-28 09:35:00|9075.5|9060.5|9068.6|9053.6|9076.5|9061.5|9068.5|9053.5|12
1627465200000|2021-07-28 09:40:00|9068.5|9053.5|9066.1|9051.1|9075|9060|9061.1|9046.1|34
1627465500000|2021-07-28 09:45:00|9065.6|9050.6|9068.1|9053.1|9068.1|9053.1|9060.1|9045.1|9
1627465800000|2021-07-28 09:50:00|9068.5|9053.5|9074.5|9059.5|9076|9061|9068.5|9053.5|3
1627466100000|2021-07-28 09:55:00|9074.9|9059.9|9071.6|9056.6|9075.1|9060.1|9071.6|9056.6|1
1627466400000|2021-07-28 10:00:00|9072.6|9057.6|9070.1|9055.1|9079.5|9064.5|9070.1|9055.1|14
1627466700000|2021-07-28 10:05:00|9069.6|9054.6|9068.6|9053.6|9069.6|9054.6|9063.6|9048.6|11
1627467000000|2021-07-28 10:10:00|9069|9054|9066.6|9051.6|9069.6|9054.6|9066.6|9051.6|2
1627467300000|2021-07-28 10:15:00|9066.1|9051.1|9050.1|9035.1|9066.1|9051.1|9044.6|9029.6|117
1627467600000|2021-07-28 10:20:00|9049.7|9034.7|9050.2|9035.2|9050.2|9035.2|9047.3|9032.3|13
1627467900000|2021-07-28 10:25:00|9050.6|9035.6|9055.1|9040.1|9059.2|9044.2|9050.6|9035.6|4
1627468200000|2021-07-28 10:30:00|9054.7|9039.7|9057.6|9042.6|9058.1|9043.1|9054.6|9039.6|3
1627468500000|2021-07-28 10:35:00|9058.1|9043.1|9059.7|9044.7|9065.1|9050.1|9057.5|9042.5|10
1627468800000|2021-07-28 10:40:00|9059.6|9044.6|9063.8|9048.8|9063.8|9048.8|9050.8|9035.8|31
1627469100000|2021-07-28 10:45:00|9064.3|9049.3|9065.3|9050.3|9066.8|9051.8|9062.8|9047.8|19
1627469400000|2021-07-28 10:50:00|9066.2|9051.2|9059.8|9044.8|9066.8|9051.8|9058.8|9043.8|17
1627469700000|2021-07-28 10:55:00|9060.3|9045.3|9060.8|9045.8|9061.3|9046.3|9059.3|9044.3|4
1627470000000|2021-07-28 11:00:00|9060.4|9045.4|9056.8|9041.8|9061.3|9046.3|9056.8|9041.8|8
1627470300000|2021-07-28 11:05:00|9056.4|9041.4|9064.3|9049.3|9064.3|9049.3|9056.3|9041.3|12
1627470600000|2021-07-28 11:10:00|9064.8|9049.8|9063.3|9048.3|9066.3|9051.3|9062.3|9047.3|4
1627470900000|2021-07-28 11:15:00|9062.3|9047.3|9056.8|9041.8|9062.3|9047.3|9056.8|9041.8|15
1627471200000|2021-07-28 11:20:00|9057.3|9042.3|9062.8|9047.8|9063.3|9048.3|9057.3|9042.3|6
1627471500000|2021-07-28 11:25:00|9062.3|9047.3|9058.3|9043.3|9062.3|9047.3|9057|9042|2
1627471800000|2021-07-28 11:30:00|9057.8|9042.8|9062.8|9047.8|9062.8|9047.8|9056.8|9041.8|58
1627472100000|2021-07-28 11:35:00|9059.3|9044.3|9060.2|9045.2|9060.8|9045.8|9058.5|9043.5|13
1627472400000|2021-07-28 11:40:00|9060.3|9045.3|9061.8|9046.8|9062.8|9047.8|9057.3|9042.3|13
1627472700000|2021-07-28 11:45:00|9062.3|9047.3|9057.8|9042.8|9066.3|9051.3|9057.3|9042.3|15
1627473000000|2021-07-28 11:50:00|9055.1|9040.1|9053.8|9038.8|9056.3|9041.3|9052.8|9037.8|4
1627473300000|2021-07-28 11:55:00|9054.3|9039.3|9064.3|9049.3|9064.3|9049.3|9053.8|9038.8|6
1627473600000|2021-07-28 12:00:00|9064.7|9049.7|9063.8|9048.8|9068.3|9053.3|9056.3|9041.3|97
1627473900000|2021-07-28 12:05:00|9063.4|9048.4|9073.2|9058.2|9073.2|9058.2|9057.3|9042.3|114
1627474200000|2021-07-28 12:10:00|9074.2|9059.2|9059.4|9044.4|9083.8|9068.8|9057.4|9042.4|105
1627474500000|2021-07-28 12:15:00|9060.9|9045.9|9049.5|9034.5|9061.4|9046.4|9047.5|9032.5|93
1627474800000|2021-07-28 12:20:00|9047.1|9032.1|9049|9034|9054.9|9039.9|9047.1|9032.1|68
1627475100000|2021-07-28 12:25:00|9049.4|9034.4|9056|9041|9060.5|9045.5|9048.5|9033.5|68
1627475400000|2021-07-28 12:30:00|9055.1|9040.1|9063|9048|9063|9048|9055|9040|31
1627475700000|2021-07-28 12:35:00|9062.5|9047.5|9065.7|9050.7|9070|9055|9062.5|9047.5|44
1627476000000|2021-07-28 12:40:00|9065.2|9050.2|9058.7|9043.7|9067.7|9052.7|9057.7|9042.7|37
1627476300000|2021-07-28 12:45:00|9058.3|9043.3|9062.2|9047.2|9066.7|9051.7|9058.2|9043.2|52
1627476600000|2021-07-28 12:50:00|9061.4|9046.4|9066.2|9051.2|9068.7|9053.7|9059.2|9044.2|21
1627476900000|2021-07-28 12:55:00|9064.5|9049.5|9064.8|9049.8|9066.7|9051.7|9061.2|9046.2|99
1627477200000|2021-07-28 13:00:00|9064.3|9049.3|9065.7|9050.7|9069.8|9054.8|9060.9|9045.9|60
1627477500000|2021-07-28 13:05:00|9066.6|9051.6|9063.2|9048.2|9070.2|9055.2|9063.2|9048.2|109
1627477800000|2021-07-28 13:10:00|9062.7|9047.7|9067.1|9052.1|9067.1|9052.1|9061.7|9046.7|19
1627478100000|2021-07-28 13:15:00|9067.2|9052.2|9061.2|9046.2|9067.2|9052.2|9058.7|9043.7|59
1627478400000|2021-07-28 13:20:00|9060.7|9045.7|9071.2|9056.2|9072.2|9057.2|9060.7|9045.7|48
1627478700000|2021-07-28 13:25:00|9070.5|9055.5|9072.2|9057.2|9075.2|9060.2|9065.7|9050.7|139
1627479000000|2021-07-28 13:30:00|9071.4|9056.4|9069.2|9054.2|9079.7|9064.7|9068.2|9053.2|202
1627479300000|2021-07-28 13:35:00|9069.7|9054.7|9028.2|9013.2|9074.2|9059.2|9012.2|8997.2|500
1627479600000|2021-07-28 13:40:00|9027.7|9012.7|9019.6|9004.6|9037.5|9022.5|9019.1|9004.1|170
1627479900000|2021-07-28 13:45:00|9018.7|9003.7|9004.4|8989.4|9018.7|9003.7|8996.3|8981.3|154
1627480200000|2021-07-28 13:50:00|9006.4|8991.4|9011.1|8996.1|9013.6|8998.6|8994.3|8979.3|263
1627480500000|2021-07-28 13:55:00|9010.6|8995.6|9012.4|8997.4|9025|9010|9002|8987|229
1627480800000|2021-07-28 14:00:00|9013.9|8998.9|9029.5|9014.5|9032.4|9017.4|9013.9|8998.9|93
1627481100000|2021-07-28 14:05:00|9029.1|9014.1|9032.6|9017.6|9041.9|9026.9|9029|9014|62
1627481400000|2021-07-28 14:10:00|9032.5|9017.5|9018.6|9003.6|9032.5|9017.5|9017.5|9002.5|49
1627481700000|2021-07-28 14:15:00|9019.5|9004.5|9022.6|9007.6|9028.6|9013.6|9017.7|9002.7|41
1627482000000|2021-07-28 14:20:00|9024.1|9009.1|9032.1|9017.1|9035.6|9020.6|9024.1|9009.1|33
1627482300000|2021-07-28 14:25:00|9031.6|9016.6|9027.9|9012.9|9037.5|9022.5|9026.4|9011.4|78
1627482600000|2021-07-28 14:30:00|9027.1|9012.1|9038.1|9023.1|9045.9|9030.9|9025.4|9010.4|90
1627482900000|2021-07-28 14:35:00|9039|9024|9045.9|9030.9|9049.9|9034.9|9036.6|9021.6|105
1627483200000|2021-07-28 14:40:00|9046|9031|9037.5|9022.5|9046.9|9031.9|9036.9|9021.9|81
1627483500000|2021-07-28 14:45:00|9037.9|9022.9|9037.5|9022.5|9041.5|9026.5|9031|9016|192
1627483800000|2021-07-28 14:50:00|9037.4|9022.4|9038.9|9023.9|9046.3|9031.3|9036.4|9021.4|91
1627484100000|2021-07-28 14:55:00|9038.8|9023.8|9044.2|9029.2|9046.1|9031.1|9034.8|9019.8|100
1627484400000|2021-07-28 15:00:00|9043.8|9028.8|9049.6|9034.6|9050.1|9035.1|9042.1|9027.1|105
1627484700000|2021-07-28 15:05:00|9049.2|9034.2|9057.1|9042.1|9062.5|9047.5|9047.6|9032.6|174
1627485000000|2021-07-28 15:10:00|9057.6|9042.6|9063.3|9048.3|9064.3|9049.3|9055.6|9040.6|87
1627485300000|2021-07-28 15:15:00|9063.8|9048.8|9072.1|9057.1|9072.1|9057.1|9063.3|9048.3|81
1627485600000|2021-07-28 15:20:00|9072.2|9057.2|9070.1|9055.1|9079.9|9064.9|9069.6|9054.6|221
1627485900000|2021-07-28 15:25:00|9069.6|9054.6|9072.3|9057.3|9078.1|9063.1|9066.8|9051.8|88
1627486200000|2021-07-28 15:30:00|9072.2|9057.2|9060.1|9045.1|9075.2|9060.2|9056.2|9041.2|108
1627486500000|2021-07-28 15:35:00|9059.7|9044.7|9055.7|9040.7|9059.7|9044.7|9049.2|9034.2|103
1627486800000|2021-07-28 15:40:00|9054.7|9039.7|9051.3|9036.3|9054.7|9039.7|9046.2|9031.2|68
1627487100000|2021-07-28 15:45:00|9051.4|9036.4|9030.3|9015.3|9051.4|9036.4|9029.3|9014.3|70
1627487400000|2021-07-28 15:50:00|9029.5|9014.5|9036.8|9021.8|9038.4|9023.4|9029.5|9014.5|22
1627487700000|2021-07-28 15:55:00|9035.8|9020.8|9044.6|9029.6|9044.6|9029.6|9035.3|9020.3|32
1627488000000|2021-07-28 16:00:00|9045|9030|9044.7|9029.7|9048.2|9033.2|9039.7|9024.7|79
1627488300000|2021-07-28 16:05:00|9044.2|9029.2|9049.3|9034.3|9049.3|9034.3|9039.8|9024.8|61
1627488600000|2021-07-28 16:10:00|9051|9036|9055.5|9040.5|9058|9043|9050.7|9035.7|84
1627488900000|2021-07-28 16:15:00|9055.1|9040.1|9038.4|9023.4|9055.1|9040.1|9038.4|9023.4|44
1627489200000|2021-07-28 16:20:00|9038|9023|9040.4|9025.4|9043.9|9028.9|9035.9|9020.9|46
1627489500000|2021-07-28 16:25:00|9038.3|9023.3|9033.9|9018.9|9043.8|9028.8|9032|9017|29
1627489800000|2021-07-28 16:30:00|9034|9019|9038.5|9023.5|9042.5|9027.5|9032|9017|33
1627490100000|2021-07-28 16:35:00|9039|9024|9033.5|9018.5|9042|9027|9030|9015|27
1627490400000|2021-07-28 16:40:00|9034|9019|9033.5|9018.5|9034|9019|9030|9015|31
1627490700000|2021-07-28 16:45:00|9033|9018|9023|9008|9033.4|9018.4|9018|9003|133
1627491000000|2021-07-28 16:50:00|9022.2|9007.2|9024.6|9009.6|9032|9017|9022|9007|41
1627491300000|2021-07-28 16:55:00|9024.7|9009.7|9021.5|9006.5|9028.6|9013.6|9019.6|9004.6|33
1627491600000|2021-07-28 17:00:00|9021.6|9006.6|9031.1|9016.1|9036|9021|9021.6|9006.6|148
1627491900000|2021-07-28 17:05:00|9030.7|9015.7|9026.6|9011.6|9030.7|9015.7|9022.6|9007.6|43
1627492200000|2021-07-28 17:10:00|9024.7|9009.7|9020.2|9005.2|9025.2|9010.2|9019.7|9004.7|22
1627492500000|2021-07-28 17:15:00|9021.7|9006.7|9026.7|9011.7|9027.1|9012.1|9020.2|9005.2|48
1627492800000|2021-07-28 17:20:00|9026.2|9011.2|9023.7|9008.7|9026.2|9011.2|9015.6|9000.6|64
1627493100000|2021-07-28 17:25:00|9024.1|9009.1|9033|9018|9033|9018|9024.1|9009.1|25
1627493400000|2021-07-28 17:30:00|9033.5|9018.5|9034|9019|9041.3|9026.3|9031.9|9016.9|41
1627493700000|2021-07-28 17:35:00|9034.8|9019.8|9039.5|9024.5|9042.8|9027.8|9034.8|9019.8|23
1627494000000|2021-07-28 17:40:00|9039|9024|9033|9018|9039|9024|9032|9017|20
1627494300000|2021-07-28 17:45:00|9033.8|9018.8|9038.6|9023.6|9042|9027|9033.8|9018.8|23
1627494600000|2021-07-28 17:50:00|9038.5|9023.5|9041.9|9026.9|9047|9032|9038|9023|51
1627494900000|2021-07-28 17:55:00|9042.9|9027.9|9037.4|9022.4|9043.9|9028.9|9032.9|9017.9|26
1627495200000|2021-07-28 18:00:00|9037.2|9022.2|9034.4|9019.4|9037.2|9022.2|9027.9|9012.9|72
1627495500000|2021-07-28 18:05:00|9031.8|9016.8|9030.4|9015.4|9036.9|9021.9|9025.9|9010.9|43
1627495800000|2021-07-28 18:10:00|9031.3|9016.3|9043|9028|9059.5|9044.5|9030.9|9015.9|621
1627496100000|2021-07-28 18:15:00|9043.5|9028.5|9050.1|9035.1|9050.7|9035.7|9043.1|9028.1|126
1627496400000|2021-07-28 18:20:00|9050.2|9035.2|9050.2|9035.2|9050.2|9035.2|9050.2|9035.2|0
1627520400000|2021-07-29 01:00:00|9046.4|9031.4|9058.4|9043.4|9058.4|9043.4|9036.5|9021.5|144
1627520700000|2021-07-29 01:05:00|9058.8|9043.8|9067.9|9052.9|9070.3|9055.3|9058.8|9043.8|134
1627521000000|2021-07-29 01:10:00|9067|9052|9077.8|9062.8|9079.4|9064.4|9065.8|9050.8|161
1627521300000|2021-07-29 01:15:00|9076.9|9061.9|9049.9|9034.9|9078.8|9063.8|9048.9|9033.9|27
1627521600000|2021-07-29 01:20:00|9051.4|9036.4|9053.4|9038.4|9054.4|9039.4|9051.4|9036.4|1
1627521900000|2021-07-29 01:25:00|9052.9|9037.9|9052.4|9037.4|9053.4|9038.4|9052.4|9037.4|1
1627522200000|2021-07-29 01:30:00|9051.4|9036.4|9055.9|9040.9|9055.9|9040.9|9051.4|9036.4|2
1627522500000|2021-07-29 01:35:00|9056.7|9041.7|9056.3|9041.3|9056.7|9041.7|9055.4|9040.4|1
1627522800000|2021-07-29 01:40:00|9056.2|9041.2|9056.7|9041.7|9056.7|9041.7|9055.4|9040.4|0
1627523700000|2021-07-29 01:55:00|9057.3|9042.3|9056.6|9041.6|9057.7|9042.7|9056.2|9041.2|12
1627524000000|2021-07-29 02:00:00|9057.1|9042.1|9064.1|9049.1|9067.1|9052.1|9056.6|9041.6|10
1627524300000|2021-07-29 02:05:00|9063.7|9048.7|9066.1|9051.1|9066.1|9051.1|9063.7|9048.7|6
1627524600000|2021-07-29 02:10:00|9066.2|9051.2|9071.3|9056.3|9071.7|9056.7|9066.2|9051.2|28
1627524900000|2021-07-29 02:15:00|9073.3|9058.3|9069.6|9054.6|9073.8|9058.8|9068.1|9053.1|8
1627525200000|2021-07-29 02:20:00|9069.7|9054.7|9069.5|9054.5|9071.5|9056.5|9069.4|9054.4|11
1627525500000|2021-07-29 02:25:00|9069.9|9054.9|9071.1|9056.1|9071.1|9056.1|9069.6|9054.6|2
1627525800000|2021-07-29 02:30:00|9071.4|9056.4|9073.6|9058.6|9075.3|9060.3|9071.4|9056.4|9
1627526100000|2021-07-29 02:35:00|9076.8|9061.8|9072.1|9057.1|9076.8|9061.8|9071.6|9056.6|2
1627526700000|2021-07-29 02:45:00|9072.6|9057.6|9072.1|9057.1|9072.6|9057.6|9071.6|9056.6|1
1627527000000|2021-07-29 02:50:00|9071.6|9056.6|9077|9062|9077.1|9062.1|9071.6|9056.6|25
1627527300000|2021-07-29 02:55:00|9077.4|9062.4|9081.6|9066.6|9081.6|9066.6|9076.6|9061.6|1
1627527600000|2021-07-29 03:00:00|9082.9|9067.9|9077|9062|9083.9|9068.9|9077|9062|9
1627527900000|2021-07-29 03:05:00|9075.7|9060.7|9078.9|9063.9|9078.9|9063.9|9075.7|9060.7|10
1627528200000|2021-07-29 03:10:00|9079.4|9064.4|9075.3|9060.3|9079.4|9064.4|9075.3|9060.3|3
1627528500000|2021-07-29 03:15:00|9074.8|9059.8|9075.7|9060.7|9075.7|9060.7|9074.4|9059.4|1
1627528800000|2021-07-29 03:20:00|9075.3|9060.3|9073.9|9058.9|9075.3|9060.3|9073.5|9058.5|0
1627529100000|2021-07-29 03:25:00|9073.5|9058.5|9076.2|9061.2|9076.2|9061.2|9073.5|9058.5|3
1627531500000|2021-07-29 04:05:00|9075.7|9060.7|9070|9055|9075.7|9060.7|9069.5|9054.5|5
1627532100000|2021-07-29 04:15:00|9070.4|9055.4|9070|9055|9070.4|9055.4|9070|9055|0
1627533300000|2021-07-29 04:35:00|9070.5|9055.5|9070|9055|9071|9056|9070|9055|1
1627534200000|2021-07-29 04:50:00|9069.5|9054.5|9059|9044|9069.5|9054.5|9059|9044|8
1627534500000|2021-07-29 04:55:00|9060.2|9045.2|9064.7|9049.7|9064.7|9049.7|9060.2|9045.2|6
1627534800000|2021-07-29 05:00:00|9066.2|9051.2|9065.2|9050.2|9068.7|9053.7|9064.7|9049.7|1
1627535100000|2021-07-29 05:05:00|9064.8|9049.8|9064.2|9049.2|9065.2|9050.2|9064.2|9049.2|0
1627535400000|2021-07-29 05:10:00|9067.7|9052.7|9068.7|9053.7|9068.7|9053.7|9067.7|9052.7|2
1627535700000|2021-07-29 05:15:00|9067.7|9052.7|9066.5|9051.5|9068.7|9053.7|9062.5|9047.5|15
1627536600000|2021-07-29 05:30:00|9069|9054|9068.5|9053.5|9069|9054|9066.5|9051.5|12
1627536900000|2021-07-29 05:35:00|9067.7|9052.7|9066.5|9051.5|9068.4|9053.4|9066.5|9051.5|2
1627537200000|2021-07-29 05:40:00|9066.1|9051.1|9066|9051|9066.1|9051.1|9066|9051|0
1627537500000|2021-07-29 05:45:00|9066.1|9051.1|9066.5|9051.5|9067.4|9052.4|9065.9|9050.9|48
1627537800000|2021-07-29 05:50:00|9067|9052|9067.9|9052.9|9072|9057|9066.9|9051.9|31
1627538100000|2021-07-29 05:55:00|9066.2|9051.2|9065.9|9050.9|9066.2|9051.2|9065.9|9050.9|0
1627538400000|2021-07-29 06:00:00|9065.4|9050.4|9062.9|9047.9|9065.4|9050.4|9062.9|9047.9|3
1627538700000|2021-07-29 06:05:00|9062.5|9047.5|9070.9|9055.9|9071.9|9056.9|9062.4|9047.4|28
1627539000000|2021-07-29 06:10:00|9070.4|9055.4|9071.9|9056.9|9076.4|9061.4|9070.4|9055.4|16
1627539300000|2021-07-29 06:15:00|9072.4|9057.4|9073.9|9058.9|9073.9|9058.9|9072.4|9057.4|0
1627539600000|2021-07-29 06:20:00|9074.4|9059.4|9083.9|9068.9|9084.9|9069.9|9074.4|9059.4|24
1627539900000|2021-07-29 06:25:00|9083.4|9068.4|9084.9|9069.9|9084.9|9069.9|9077.9|9062.9|20
1627540200000|2021-07-29 06:30:00|9084.4|9069.4|9086.2|9071.2|9088.4|9073.4|9081.8|9066.8|44
1627540500000|2021-07-29 06:35:00|9084.5|9069.5|9086.7|9071.7|9086.7|9071.7|9084.3|9069.3|2
1627540800000|2021-07-29 06:40:00|9087.2|9072.2|9080.1|9065.1|9087.7|9072.7|9080.1|9065.1|14
1627541100000|2021-07-29 06:45:00|9081|9066|9082.1|9067.1|9083.6|9068.6|9080.1|9065.1|0
1627541400000|2021-07-29 06:50:00|9081.1|9066.1|9079.6|9064.6|9083.1|9068.1|9079.6|9064.6|3
1627541700000|2021-07-29 06:55:00|9078.8|9063.8|9077.1|9062.1|9080.6|9065.6|9073.8|9058.8|39
1627542000000|2021-07-29 07:00:00|9077.9|9062.9|9081.1|9066.1|9081.1|9066.1|9077.6|9062.6|1
1627542300000|2021-07-29 07:05:00|9081.6|9066.6|9081.6|9066.6|9082.1|9067.1|9078.6|9063.6|8
1627542600000|2021-07-29 07:10:00|9082.1|9067.1|9086.9|9071.9|9086.9|9071.9|9082.1|9067.1|3
1627542900000|2021-07-29 07:15:00|9087.1|9072.1|9086.1|9071.1|9088.1|9073.1|9086.1|9071.1|5
1627543200000|2021-07-29 07:20:00|9086.5|9071.5|9088.6|9073.6|9089.1|9074.1|9086.5|9071.5|5
1627543500000|2021-07-29 07:25:00|9089|9074|9088.6|9073.6|9089.1|9074.1|9084.3|9069.3|2
1627543800000|2021-07-29 07:30:00|9089.1|9074.1|9089.6|9074.6|9089.6|9074.6|9086.8|9071.8|5
1627544100000|2021-07-29 07:35:00|9087.7|9072.7|9087.2|9072.2|9088.6|9073.6|9086.3|9071.3|9
1627544400000|2021-07-29 07:40:00|9086.8|9071.8|9087.2|9072.2|9087.3|9072.3|9085.8|9070.8|10
1627544700000|2021-07-29 07:45:00|9086.8|9071.8|9087.2|9072.2|9087.2|9072.2|9086.8|9071.8|4
1627545000000|2021-07-29 07:50:00|9087.6|9072.6|9087.8|9072.8|9088.7|9073.7|9087.3|9072.3|2
1627545300000|2021-07-29 07:55:00|9088.2|9073.2|9087.8|9072.8|9088.2|9073.2|9087.8|9072.8|2
1627545600000|2021-07-29 08:00:00|9087.3|9072.3|9088.2|9073.2|9088.2|9073.2|9087.3|9072.3|3
1627545900000|2021-07-29 08:05:00|9088.6|9073.6|9089|9074|9089.5|9074.5|9088.6|9073.6|37
1627546200000|2021-07-29 08:10:00|9088.2|9073.2|9087.8|9072.8|9088.6|9073.6|9086.8|9071.8|6
1627546500000|2021-07-29 08:15:00|9088.6|9073.6|9086.8|9071.8|9088.6|9073.6|9086.8|9071.8|1
1627546800000|2021-07-29 08:20:00|9085.6|9070.6|9085.6|9070.6|9086.6|9071.6|9085.6|9070.6|12
1627547100000|2021-07-29 08:25:00|9086.1|9071.1|9085.6|9070.6|9086.1|9071.1|9085.2|9070.2|2
1627547400000|2021-07-29 08:30:00|9085.2|9070.2|9076|9061|9085.2|9070.2|9075.1|9060.1|15
1627547700000|2021-07-29 08:35:00|9073.5|9058.5|9073.5|9058.5|9073.8|9058.8|9069.5|9054.5|7
1627548000000|2021-07-29 08:40:00|9073.9|9058.9|9076.3|9061.3|9076.8|9061.8|9073.9|9058.9|8
1627548300000|2021-07-29 08:45:00|9075.4|9060.4|9079.3|9064.3|9082.9|9067.9|9075.4|9060.4|18
1627548600000|2021-07-29 08:50:00|9079.5|9064.5|9084.9|9069.9|9085.3|9070.3|9079.5|9064.5|4
1627548900000|2021-07-29 08:55:00|9085.3|9070.3|9084.9|9069.9|9085.9|9070.9|9083.4|9068.4|2
1627549200000|2021-07-29 09:00:00|9084|9069|9084.4|9069.4|9084.4|9069.4|9079.9|9064.9|8
1627549500000|2021-07-29 09:05:00|9081.9|9066.9|9075.9|9060.9|9081.9|9066.9|9075.9|9060.9|13
1627549800000|2021-07-29 09:10:00|9076.8|9061.8|9079.8|9064.8|9082.8|9067.8|9076.8|9061.8|14
1627550100000|2021-07-29 09:15:00|9079.4|9064.4|9086.1|9071.1|9086.1|9071.1|9079.3|9064.3|7
1627550400000|2021-07-29 09:20:00|9083.1|9068.1|9083.5|9068.5|9083.5|9068.5|9081.6|9066.6|13
1627550700000|2021-07-29 09:25:00|9084.4|9069.4|9084.5|9069.5|9084.9|9069.9|9084|9069|0
1627551000000|2021-07-29 09:30:00|9083.9|9068.9|9083|9068|9083.9|9068.9|9083|9068|6
1627551300000|2021-07-29 09:35:00|9083.5|9068.5|9074.6|9059.6|9083.5|9068.5|9074.2|9059.2|10
1627551600000|2021-07-29 09:40:00|9075|9060|9074.3|9059.3|9075.7|9060.7|9074.2|9059.2|6
1627551900000|2021-07-29 09:45:00|9074.7|9059.7|9075.8|9060.8|9076.4|9061.4|9074.3|9059.3|5
1627552200000|2021-07-29 09:50:00|9075.7|9060.7|9066.3|9051.3|9075.7|9060.7|9065.8|9050.8|39
1627552500000|2021-07-29 09:55:00|9066.7|9051.7|9068.3|9053.3|9068.8|9053.8|9066.7|9051.7|4
1627552800000|2021-07-29 10:00:00|9067.9|9052.9|9067.3|9052.3|9068.3|9053.3|9059.9|9044.9|16
1627553100000|2021-07-29 10:05:00|9066.5|9051.5|9065.3|9050.3|9067.8|9052.8|9064.3|9049.3|3
1627553400000|2021-07-29 10:10:00|9066.6|9051.6|9069.8|9054.8|9070.3|9055.3|9066.6|9051.6|0
1627553700000|2021-07-29 10:15:00|9071.1|9056.1|9071.3|9056.3|9072.8|9057.8|9068.3|9053.3|13
1627554000000|2021-07-29 10:20:00|9070.8|9055.8|9067.4|9052.4|9070.8|9055.8|9066.4|9051.4|10
1627554300000|2021-07-29 10:25:00|9067.9|9052.9|9067.9|9052.9|9067.9|9052.9|9067.9|9052.9|3
1627554600000|2021-07-29 10:30:00|9066.3|9051.3|9066.2|9051.2|9066.7|9051.7|9064.2|9049.2|16
1627554900000|2021-07-29 10:35:00|9066.3|9051.3|9065.7|9050.7|9067.2|9052.2|9065.2|9050.2|7
1627555200000|2021-07-29 10:40:00|9065.3|9050.3|9065.2|9050.2|9065.3|9050.3|9064.7|9049.7|0
1627555500000|2021-07-29 10:45:00|9064.7|9049.7|9062.2|9047.2|9064.7|9049.7|9062.2|9047.2|1
1627555800000|2021-07-29 10:50:00|9061.8|9046.8|9061.2|9046.2|9061.8|9046.8|9061.2|9046.2|4
1627556100000|2021-07-29 10:55:00|9062.1|9047.1|9067.1|9052.1|9067.2|9052.2|9061.7|9046.7|15
1627556400000|2021-07-29 11:00:00|9067.2|9052.2|9066.7|9051.7|9068.1|9053.1|9065.7|9050.7|7
1627556700000|2021-07-29 11:05:00|9066.2|9051.2|9073.7|9058.7|9074.2|9059.2|9066.2|9051.2|10
1627557000000|2021-07-29 11:10:00|9074.2|9059.2|9072.7|9057.7|9076.2|9061.2|9072.2|9057.2|10
1627557300000|2021-07-29 11:15:00|9073.1|9058.1|9073.1|9058.1|9073.6|9058.6|9071.7|9056.7|1
1627557600000|2021-07-29 11:20:00|9072.7|9057.7|9068.6|9053.6|9072.7|9057.7|9068.6|9053.6|0
1627557900000|2021-07-29 11:25:00|9068.2|9053.2|9070.7|9055.7|9071.6|9056.6|9067.6|9052.6|2
1627558200000|2021-07-29 11:30:00|9070.6|9055.6|9069.1|9054.1|9071.6|9056.6|9069.1|9054.1|0
1627558500000|2021-07-29 11:35:00|9069.6|9054.6|9066.6|9051.6|9069.6|9054.6|9066.6|9051.6|0
1627558800000|2021-07-29 11:40:00|9067.5|9052.5|9074.6|9059.6|9074.7|9059.7|9066.1|9051.1|12
1627559100000|2021-07-29 11:45:00|9074.4|9059.4|9069.6|9054.6|9074.4|9059.4|9069.6|9054.6|2
1627559400000|2021-07-29 11:50:00|9070.1|9055.1|9065.1|9050.1|9070.6|9055.6|9059.1|9044.1|11
1627559700000|2021-07-29 11:55:00|9064.6|9049.6|9063.6|9048.6|9067.6|9052.6|9062.7|9047.7|3
1627560000000|2021-07-29 12:00:00|9064.1|9049.1|9069.6|9054.6|9078.6|9063.6|9064.1|9049.1|24
1627560300000|2021-07-29 12:05:00|9069.7|9054.7|9069.1|9054.1|9079.1|9064.1|9067.6|9052.6|34
1627560600000|2021-07-29 12:10:00|9069.8|9054.8|9073.1|9058.1|9076.1|9061.1|9069.8|9054.8|15
1627560900000|2021-07-29 12:15:00|9072.7|9057.7|9078.6|9063.6|9079.1|9064.1|9068.6|9053.6|40
1627561200000|2021-07-29 12:20:00|9078.2|9063.2|9079.5|9064.5|9079.6|9064.6|9074.1|9059.1|17
1627561500000|2021-07-29 12:25:00|9078.6|9063.6|9082.6|9067.6|9083.1|9068.1|9078.2|9063.2|32
1627561800000|2021-07-29 12:30:00|9083|9068|9070.6|9055.6|9084.1|9069.1|9070.6|9055.6|95
1627562100000|2021-07-29 12:35:00|9072.5|9057.5|9079.1|9064.1|9080|9065|9067.1|9052.1|66
1627562400000|2021-07-29 12:40:00|9080.1|9065.1|9077.2|9062.2|9080.5|9065.5|9076.8|9061.8|26
1627562700000|2021-07-29 12:45:00|9077.3|9062.3|9066.4|9051.4|9077.7|9062.7|9064.7|9049.7|47
1627563000000|2021-07-29 12:50:00|9066.9|9051.9|9052.6|9037.6|9071.5|9056.5|9052.6|9037.6|30
1627563300000|2021-07-29 12:55:00|9052|9037|9057.1|9042.1|9057.1|9042.1|9041.1|9026.1|69
1627563600000|2021-07-29 13:00:00|9057.4|9042.4|9071.8|9056.8|9071.8|9056.8|9055.9|9040.9|172
1627563900000|2021-07-29 13:05:00|9069.3|9054.3|9066.6|9051.6|9069.3|9054.3|9060.2|9045.2|106
1627564200000|2021-07-29 13:10:00|9066.2|9051.2|9069.3|9054.3|9070.6|9055.6|9063.1|9048.1|80
1627564500000|2021-07-29 13:15:00|9069.5|9054.5|9066.9|9051.9|9077.9|9062.9|9065.9|9050.9|74
1627564800000|2021-07-29 13:20:00|9067.8|9052.8|9064.8|9049.8|9069.3|9054.3|9061.4|9046.4|57
1627565100000|2021-07-29 13:25:00|9064.9|9049.9|9053.6|9038.6|9067.4|9052.4|9051.1|9036.1|97
1627565400000|2021-07-29 13:30:00|9054|9039|9051.5|9036.5|9065.3|9050.3|9051.1|9036.1|211
1627565700000|2021-07-29 13:35:00|9051.6|9036.6|9057.5|9042.5|9060.9|9045.9|9050.5|9035.5|135
1627566000000|2021-07-29 13:40:00|9057.1|9042.1|9062.5|9047.5|9062.5|9047.5|9051.7|9036.7|159
1627566300000|2021-07-29 13:45:00|9062.6|9047.6|9059.1|9044.1|9068.6|9053.6|9051.6|9036.6|220
1627566600000|2021-07-29 13:50:00|9060.6|9045.6|9064.5|9049.5|9065|9050|9057|9042|75
1627566900000|2021-07-29 13:55:00|9063.6|9048.6|9059.6|9044.6|9063.9|9048.9|9056.1|9041.1|98
1627567200000|2021-07-29 14:00:00|9059.7|9044.7|9058.6|9043.6|9062.2|9047.2|9054.7|9039.7|73
1627567500000|2021-07-29 14:05:00|9058.7|9043.7|9062.9|9047.9|9066.9|9051.9|9055.7|9040.7|152
1627567800000|2021-07-29 14:10:00|9062.1|9047.1|9056.4|9041.4|9062.9|9047.9|9053.4|9038.4|73
1627568100000|2021-07-29 14:15:00|9056.8|9041.8|9049.6|9034.6|9056.9|9041.9|9047.3|9032.3|195
1627568400000|2021-07-29 14:20:00|9050.1|9035.1|9041.6|9026.6|9052.5|9037.5|9040.3|9025.3|46
1627568700000|2021-07-29 14:25:00|9041.2|9026.2|9029.4|9014.4|9046.1|9031.1|9028.9|9013.9|135
1627569000000|2021-07-29 14:30:00|9029.8|9014.8|9040.2|9025.2|9043.1|9028.1|9022.8|9007.8|148
1627569300000|2021-07-29 14:35:00|9042.6|9027.6|9037.1|9022.1|9042.6|9027.6|9030.6|9015.6|88
1627569600000|2021-07-29 14:40:00|9037.2|9022.2|9033.1|9018.1|9038.2|9023.2|9030.7|9015.7|72
1627569900000|2021-07-29 14:45:00|9033.2|9018.2|9039.7|9024.7|9044.7|9029.7|9031.7|9016.7|126
1627570200000|2021-07-29 14:50:00|9039.8|9024.8|9035.1|9020.1|9041.7|9026.7|9029.6|9014.6|97
1627570500000|2021-07-29 14:55:00|9035.6|9020.6|9032.6|9017.6|9035.6|9020.6|9023.3|9008.3|93
1627570800000|2021-07-29 15:00:00|9032.7|9017.7|9038.2|9023.2|9040.7|9025.7|9032.7|9017.7|65
1627571100000|2021-07-29 15:05:00|9040.2|9025.2|9044.7|9029.7|9045.7|9030.7|9038.4|9023.4|108
1627571400000|2021-07-29 15:10:00|9043.7|9028.7|9037.3|9022.3|9044.9|9029.9|9037.3|9022.3|43
1627571700000|2021-07-29 15:15:00|9037.7|9022.7|9037.3|9022.3|9037.9|9022.9|9025.1|9010.1|73
1627572000000|2021-07-29 15:20:00|9037.8|9022.8|9026|9011|9037.8|9022.8|9024.5|9009.5|173
1627572300000|2021-07-29 15:25:00|9026.5|9011.5|9026|9011|9030.5|9015.5|9022|9007|115
1627572600000|2021-07-29 15:30:00|9026.4|9011.4|9032.1|9017.1|9034.1|9019.1|9023|9008|72
1627572900000|2021-07-29 15:35:00|9032.6|9017.6|9035.9|9020.9|9036.9|9021.9|9027.9|9012.9|43
1627573200000|2021-07-29 15:40:00|9036.4|9021.4|9036.8|9021.8|9037.2|9022.2|9030.2|9015.2|145
1627573500000|2021-07-29 15:45:00|9036.7|9021.7|9032|9017|9040.2|9025.2|9032|9017|51
1627573800000|2021-07-29 15:50:00|9032.4|9017.4|9024.4|9009.4|9032.9|9017.9|9023.4|9008.4|36
1627574100000|2021-07-29 15:55:00|9024|9009|9016.9|9001.9|9028.4|9013.4|9010.3|8995.3|78
1627574400000|2021-07-29 16:00:00|9017|9002|9019.5|9004.5|9027.6|9012.6|9017|9002|95
1627574700000|2021-07-29 16:05:00|9019.6|9004.6|9024.6|9009.6|9025.2|9010.2|9018.2|9003.2|35
1627575000000|2021-07-29 16:10:00|9025.1|9010.1|9038.1|9023.1|9038.5|9023.5|9024.1|9009.1|62
1627575300000|2021-07-29 16:15:00|9038|9023|9050|9035|9050|9035|9038|9023|79
1627575600000|2021-07-29 16:20:00|9049.6|9034.6|9042.5|9027.5|9049.6|9034.6|9038.1|9023.1|99
1627575900000|2021-07-29 16:25:00|9042.6|9027.6|9036.1|9021.1|9046|9031|9034.1|9019.1|60
1627576200000|2021-07-29 16:30:00|9036.6|9021.6|9034.2|9019.2|9039.6|9024.6|9033.2|9018.2|41
1627576500000|2021-07-29 16:35:00|9033.3|9018.3|9025.6|9010.6|9034|9019|9025.6|9010.6|25
1627576800000|2021-07-29 16:40:00|9026|9011|9029.6|9014.6|9032.6|9017.6|9024.1|9009.1|81
1627577100000|2021-07-29 16:45:00|9030|9015|9024.2|9009.2|9030.5|9015.5|9019.1|9004.1|44
1627577400000|2021-07-29 16:50:00|9023.7|9008.7|9017.6|9002.6|9028|9013|9016.6|9001.6|51
1627577700000|2021-07-29 16:55:00|9017.7|9002.7|9025.6|9010.6|9025.7|9010.7|9015.7|9000.7|42
1627578000000|2021-07-29 17:00:00|9025.1|9010.1|9020.7|9005.7|9025.1|9010.1|9019|9004|54
1627578300000|2021-07-29 17:05:00|9021.7|9006.7|9021.1|9006.1|9024.7|9009.7|9018.9|9003.9|24
1627578600000|2021-07-29 17:10:00|9021.2|9006.2|9027.7|9012.7|9027.7|9012.7|9020.7|9005.7|29
1627578900000|2021-07-29 17:15:00|9027.2|9012.2|9026.6|9011.6|9030.8|9015.8|9024.7|9009.7|44
1627579200000|2021-07-29 17:20:00|9027|9012|9019.7|9004.7|9028.3|9013.3|9019.7|9004.7|23
1627579500000|2021-07-29 17:25:00|9020.1|9005.1|9017.8|9002.8|9021.3|9006.3|9017.3|9002.3|46
1627579800000|2021-07-29 17:30:00|9017.9|9002.9|9015.5|9000.5|9019.7|9004.7|9014|8999|100
1627580100000|2021-07-29 17:35:00|9016|9001|9013.5|8998.5|9016.5|9001.5|9011.5|8996.5|32
1627580400000|2021-07-29 17:40:00|9013|8998|9014.4|8999.4|9015.8|9000.8|9005.5|8990.5|58
1627580700000|2021-07-29 17:45:00|9014.3|8999.3|9019.3|9004.3|9019.8|9004.8|9013.3|8998.3|46
1627581000000|2021-07-29 17:50:00|9019.7|9004.7|9012.4|8997.4|9023.1|9008.1|9010.6|8995.6|27
1627581300000|2021-07-29 17:55:00|9014.1|8999.1|9015.4|9000.4|9020.9|9005.9|9013.4|8998.4|104
1627581600000|2021-07-29 18:00:00|9015.2|9000.2|9006.8|8991.8|9016.3|9001.3|9005.7|8990.7|148
1627581900000|2021-07-29 18:05:00|9005.9|8990.9|9010.2|8995.2|9015.1|9000.1|9004.8|8989.8|137
1627582200000|2021-07-29 18:10:00|9011.7|8996.7|9037.5|9022.5|9044.1|9029.1|9009.3|8994.3|498
1627582500000|2021-07-29 18:15:00|9037.1|9022.1|9033|9018|9038.3|9023.3|9027.2|9012.2|107
1627606800000|2021-07-30 01:00:00|9044.9|9007.4|9007.8|8992.8|9044.9|9012.6|9007.8|8992.8|33
1627607100000|2021-07-30 01:05:00|9008.3|8993.3|9001.9|8986.9|9009.3|8994.3|9000.8|8985.8|120
1627607400000|2021-07-30 01:10:00|9001.5|8986.5|8961.7|8946.7|9001.5|8986.5|8959.2|8944.2|147
1627607700000|2021-07-30 01:15:00|8960.7|8945.7|8963.2|8948.2|8970.7|8955.7|8959.9|8944.9|66
1627608000000|2021-07-30 01:20:00|8962.9|8947.9|8964.7|8949.7|8967.7|8952.7|8961.2|8946.2|15
1627608300000|2021-07-30 01:25:00|8965.6|8950.6|8971|8956|8973.2|8958.2|8965.6|8950.6|24
1627608600000|2021-07-30 01:30:00|8970.9|8955.9|8979.1|8964.1|8979.1|8964.1|8970.8|8955.8|23
1627608900000|2021-07-30 01:35:00|8978.9|8963.9|8981.9|8966.9|8987.2|8972.2|8978.9|8963.9|9
1627609200000|2021-07-30 01:40:00|8984.4|8969.4|8983.4|8968.4|8988.8|8973.8|8981.9|8966.9|30
1627609500000|2021-07-30 01:45:00|8985.9|8970.9|8985.3|8970.3|8990.6|8975.6|8983.4|8968.4|28
1627609800000|2021-07-30 01:50:00|8987|8972|8983.9|8968.9|8987.4|8972.4|8983.4|8968.4|21
1627610100000|2021-07-30 01:55:00|8982.9|8967.9|8983.4|8968.4|8985.4|8970.4|8981.9|8966.9|5
1627610400000|2021-07-30 02:00:00|8981.2|8966.2|8979.9|8964.9|8981.3|8966.3|8977.4|8962.4|33
1627610700000|2021-07-30 02:05:00|8980.4|8965.4|8982.4|8967.4|8982.4|8967.4|8980.4|8965.4|10
1627611000000|2021-07-30 02:10:00|8982.8|8967.8|8985.8|8970.8|8986.3|8971.3|8978.8|8963.8|18
1627611300000|2021-07-30 02:15:00|8986.8|8971.8|8982.3|8967.3|8991.3|8976.3|8982.3|8967.3|11
1627611600000|2021-07-30 02:20:00|8981.8|8966.8|8984.9|8969.9|8986.9|8971.9|8981.8|8966.8|20
1627611900000|2021-07-30 02:25:00|8985|8970|8984.1|8969.1|8987.9|8972.9|8983.8|8968.8|2
1627612200000|2021-07-30 02:30:00|8984.6|8969.6|8986.6|8971.6|8986.8|8971.8|8983.1|8968.1|6
1627612500000|2021-07-30 02:35:00|8986.7|8971.7|8988.2|8973.2|8988.2|8973.2|8985.7|8970.7|19
1627612800000|2021-07-30 02:40:00|8987.1|8972.1|8987.7|8972.7|8987.7|8972.7|8987.1|8972.1|1
1627613100000|2021-07-30 02:45:00|8987.2|8972.2|8982.7|8967.7|8987.7|8972.7|8982.7|8967.7|38
1627613400000|2021-07-30 02:50:00|8982.5|8967.5|8977.2|8962.2|8982.5|8967.5|8977.2|8962.2|12
1627613700000|2021-07-30 02:55:00|8976.8|8961.8|8977.2|8962.2|8977.2|8962.2|8976.7|8961.7|1
1627614300000|2021-07-30 03:05:00|8978.7|8963.7|8981.2|8966.2|8984.9|8969.9|8977.5|8962.5|15
1627614600000|2021-07-30 03:10:00|8980.7|8965.7|8980.7|8965.7|8980.7|8965.7|8980.7|8965.7|2
1627614900000|2021-07-30 03:15:00|8976.8|8961.8|8980.2|8965.2|8980.2|8965.2|8976.8|8961.8|5
1627615200000|2021-07-30 03:20:00|8984.2|8969.2|8982.7|8967.7|8984.2|8969.2|8982.7|8967.7|14
1627615500000|2021-07-30 03:25:00|8982.6|8967.6|8979.9|8964.9|8982.6|8967.6|8979.9|8964.9|3
1627615800000|2021-07-30 03:30:00|8984.4|8969.4|8984.9|8969.9|8985.9|8970.9|8984.4|8969.4|4
1627616700000|2021-07-30 03:45:00|8985.4|8970.4|8985.4|8970.4|8985.4|8970.4|8985.4|8970.4|0
1627617000000|2021-07-30 03:50:00|8984.9|8969.9|8984.9|8969.9|8984.9|8969.9|8984.9|8969.9|5
1627617300000|2021-07-30 03:55:00|||||||||9
1627617900000|2021-07-30 04:05:00|||||||||1
1627618200000|2021-07-30 04:10:00|8985|8970|8985|8970|8985|8970|8984.9|8969.9|0
1627618500000|2021-07-30 04:15:00|8985.1|8970.1|8985.1|8970.1|8985.1|8970.1|8985.1|8970.1|0
1627618800000|2021-07-30 04:20:00|8985.6|8970.6|8985.6|8970.6|8985.6|8970.6|8985.6|8970.6|1
1627619100000|2021-07-30 04:25:00|8985.1|8970.1|8982|8967|8985.1|8970.1|8980.1|8965.1|23
1627619400000|2021-07-30 04:30:00|8982.4|8967.4|8982.1|8967.1|8982.6|8967.6|8982.1|8967.1|4
1627619700000|2021-07-30 04:35:00|8982.3|8967.3|8982.1|8967.1|8982.6|8967.6|8982.1|8967.1|1
1627620000000|2021-07-30 04:40:00|8982.7|8967.7|8982.5|8967.5|8987.4|8972.4|8982.5|8967.5|7
1627620300000|2021-07-30 04:45:00|8983.1|8968.1|8982.1|8967.1|8983.1|8968.1|8982.1|8967.1|1
1627620600000|2021-07-30 04:50:00|8982.6|8967.6|8982.6|8967.6|8982.6|8967.6|8982.6|8967.6|0
1627621200000|2021-07-30 05:00:00|8980.5|8965.5|8980.1|8965.1|8980.5|8965.5|8980.1|8965.1|0
1627621500000|2021-07-30 05:05:00|8980.5|8965.5|8982.6|8967.6|8983.1|8968.1|8980.5|8965.5|6
1627621800000|2021-07-30 05:10:00|8983.1|8968.1|8983|8968|8983.1|8968.1|8983|8968|0
1627622100000|2021-07-30 05:15:00|8982.6|8967.6|8982.6|8967.6|8982.6|8967.6|8982.6|8967.6|0
1627622400000|2021-07-30 05:20:00|8982.1|8967.1|8982.1|8967.1|8982.1|8967.1|8982.1|8967.1|0
1627622700000|2021-07-30 05:25:00|8981.7|8966.7|8981.6|8966.6|8981.7|8966.7|8981.6|8966.6|0
1627623000000|2021-07-30 05:30:00|8981.1|8966.1|8979|8964|8982.1|8967.1|8979|8964|8
1627623300000|2021-07-30 05:35:00|8975.5|8960.5|8969.6|8954.6|8975.5|8960.5|8969.6|8954.6|7
1627623600000|2021-07-30 05:40:00|8968.8|8953.8|8964.1|8949.1|8968.8|8953.8|8963.1|8948.1|22
1627623900000|2021-07-30 05:45:00|8963.2|8948.2|8960.1|8945.1|8963.6|8948.6|8960.1|8945.1|26
1627624200000|2021-07-30 05:50:00|8959.6|8944.6|8960.1|8945.1|8960.5|8945.5|8959.1|8944.1|6
1627624500000|2021-07-30 05:55:00|||||||||4
1627624800000|2021-07-30 06:00:00|8960.5|8945.5|8936.6|8921.6|8971.5|8956.5|8936.6|8921.6|132
1627625100000|2021-07-30 06:05:00|8940.1|8925.1|8937.1|8922.1|8948.1|8933.1|8937.1|8922.1|99
1627625400000|2021-07-30 06:10:00|8937.6|8922.6|8951.8|8936.8|8952.3|8937.3|8937.1|8922.1|33
1627625700000|2021-07-30 06:15:00|8952.2|8937.2|8953.1|8938.1|8953.1|8938.1|8952.2|8937.2|0
1627626000000|2021-07-30 06:20:00|8956.1|8941.1|8962.1|8947.1|8963.1|8948.1|8956.1|8941.1|3
1627626300000|2021-07-30 06:25:00|8961.6|8946.6|8960.6|8945.6|8964.6|8949.6|8958.6|8943.6|11
1627626600000|2021-07-30 06:30:00|8962.1|8947.1|8960.1|8945.1|8966.3|8951.3|8958.6|8943.6|3
1627626900000|2021-07-30 06:35:00|8959.6|8944.6|8963.6|8948.6|8965.1|8950.1|8959.6|8944.6|22
1627627200000|2021-07-30 06:40:00|8963.2|8948.2|8963.5|8948.5|8964.6|8949.6|8963.1|8948.1|22
1627627500000|2021-07-30 06:45:00|8963|8948|8962.1|8947.1|8971.4|8956.4|8958.4|8943.4|24
1627627800000|2021-07-30 06:50:00|8961.6|8946.6|8961.6|8946.6|8962.1|8947.1|8960.6|8945.6|11
1627628100000|2021-07-30 06:55:00|8962|8947|8959.5|8944.5|8962.5|8947.5|8955.6|8940.6|16
1627628400000|2021-07-30 07:00:00|8959.1|8944.1|8955.1|8940.1|8959.1|8944.1|8953.6|8938.6|15
1627628700000|2021-07-30 07:05:00|8954.6|8939.6|8955.5|8940.5|8955.6|8940.6|8954.6|8939.6|2
1627629000000|2021-07-30 07:10:00|8955.6|8940.6|8950.3|8935.3|8955.6|8940.6|8950.2|8935.2|12
1627629300000|2021-07-30 07:15:00|8950.7|8935.7|8940.7|8925.7|8956|8941|8934.9|8919.9|130
1627629600000|2021-07-30 07:20:00|8940.6|8925.6|8920.9|8905.9|8940.6|8925.6|8920.4|8904|143
1627629900000|2021-07-30 07:25:00|8920.8|8905.8|8926.2|8911.2|8930|8915|8917.9|8902.9|53
1627630200000|2021-07-30 07:30:00|8924.5|8909.5|8925.7|8910.7|8931.8|8916.8|8923.7|8908.7|9
1627630500000|2021-07-30 07:35:00|8927.7|8912.7|8929.2|8914.2|8930.7|8915.7|8927.7|8912.7|4
1627630800000|2021-07-30 07:40:00|8931.7|8916.7|8934.1|8919.1|8936|8921|8931.7|8916.7|3
1627631100000|2021-07-30 07:45:00|8934|8919|8939|8924|8939.1|8924.1|8932.6|8917.6|25
1627631400000|2021-07-30 07:50:00|8943.5|8928.5|8950.5|8935.5|8954|8939|8942.5|8927.5|8
1627631700000|2021-07-30 07:55:00|8952.2|8937.2|8959.5|8944.5|8960|8945|8951|8936|15
1627632000000|2021-07-30 08:00:00|8957.3|8942.3|8951.4|8936.4|8957.8|8942.8|8949.4|8934.4|24
1627632300000|2021-07-30 08:05:00|8954.9|8939.9|8954.9|8939.9|8954.9|8939.9|8954.9|8939.9|12
1627632600000|2021-07-30 08:10:00|8955.3|8940.3|8955.4|8940.4|8955.4|8940.4|8955.3|8940.3|5
1627632900000|2021-07-30 08:15:00|8955.8|8940.8|8958.9|8943.9|8959.4|8944.4|8955.8|8940.8|3
1627633200000|2021-07-30 08:20:00|8958.8|8943.8|8950.4|8935.4|8958.8|8943.8|8949.4|8934.4|18
1627633500000|2021-07-30 08:25:00|8950|8935|8948.4|8933.4|8950|8935|8944.4|8929.4|14
1627633800000|2021-07-30 08:30:00|8948.7|8933.7|8941.5|8926.5|8954.9|8939.9|8939.5|8924.5|6
1627634100000|2021-07-30 08:35:00|8941|8926|8941.1|8926.1|8941.1|8926.1|8937.3|8922.3|14
1627634400000|2021-07-30 08:40:00|8941.5|8926.5|8940.6|8925.6|8941.6|8926.6|8936.1|8921.1|4
1627634700000|2021-07-30 08:45:00|8941|8926|8934.1|8919.1|8941.1|8926.1|8930.1|8915.1|16
1627635000000|2021-07-30 08:50:00|8934|8919|8933.7|8918.7|8934|8919|8931|8916|7
1627635300000|2021-07-30 08:55:00|8933.6|8918.6|8934.1|8919.1|8934.6|8919.6|8933.5|8918.5|8
1627635600000|2021-07-30 09:00:00|8933.7|8918.7|8933.1|8918.1|8935.6|8920.6|8933.1|8918.1|11
1627635900000|2021-07-30 09:05:00|8931|8916|8928.1|8913.1|8931|8916|8920.6|8905.6|31
1627636200000|2021-07-30 09:10:00|8925.8|8910.8|8918.2|8903.2|8926|8911|8916.3|8901.3|47
1627636500000|2021-07-30 09:15:00|8918.7|8903.7|8915.7|8900.7|8921.2|8906.2|8915.7|8900.7|45
1627636800000|2021-07-30 09:20:00|8916.7|8901.7|8915.7|8900.7|8916.7|8901.7|8915.7|8900.7|18
1627637100000|2021-07-30 09:25:00|8915.5|8900.5|8904.2|8889.2|8915.5|8900.5|8892.7|8877.7|254
1627637400000|2021-07-30 09:30:00|8904.7|8889.7|8906.2|8891.2|8910.7|8895.7|8901.2|8886.2|26
1627637700000|2021-07-30 09:35:00|8906.6|8891.6|8901.2|8886.2|8906.7|8891.7|8900.2|8885.2|13
1627638000000|2021-07-30 09:40:00|8901.6|8886.6|8901.4|8886.4|8901.7|8886.7|8900.6|8885.6|7
1627638300000|2021-07-30 09:45:00|8898.1|8883.1|8899.7|8884.7|8902.2|8887.2|8894.3|8879.3|46
1627638600000|2021-07-30 09:50:00|8900.1|8885.1|8901.1|8886.1|8901.1|8886.1|8896.8|8881.8|37
1627638900000|2021-07-30 09:55:00|8900.6|8885.6|8903.5|8888.5|8909.6|8894.6|8900.6|8885.6|12
1627639200000|2021-07-30 10:00:00|8903.6|8888.6|8897.1|8882.1|8903.6|8888.6|8897.1|8882.1|6
1627639500000|2021-07-30 10:05:00|8896.6|8881.6|8896.1|8881.1|8896.6|8881.6|8895.6|8880.6|9
1627639800000|2021-07-30 10:10:00|8895.1|8880.1|8894.6|8879.6|8895.6|8880.6|8894.1|8879.1|9
1627640100000|2021-07-30 10:15:00|8894.1|8879.1|8897.1|8882.1|8897.1|8882.1|8894.1|8879.1|5
1627640400000|2021-07-30 10:20:00|8897.5|8882.5|8900.5|8885.5|8902.2|8887.2|8897.5|8882.5|7
1627640700000|2021-07-30 10:25:00|8902|8887|8903.5|8888.5|8903.5|8888.5|8899|8884|17
1627641000000|2021-07-30 10:30:00|8906.5|8891.5|8913.4|8898.4|8913.4|8898.4|8906.5|8891.5|16
1627641300000|2021-07-30 10:35:00|8913.5|8898.5|8908.9|8893.9|8913.5|8898.5|8908.9|8893.9|19
1627641600000|2021-07-30 10:40:00|8911.4|8896.4|8913.9|8898.9|8916.9|8901.9|8909.9|8894.9|11
1627641900000|2021-07-30 10:45:00|8913.5|8898.5|8909.4|8894.4|8913.5|8898.5|8909.4|8894.4|4
1627642200000|2021-07-30 10:50:00|8909|8894|8912.9|8897.9|8912.9|8897.9|8908.9|8893.9|4
1627642500000|2021-07-30 10:55:00|8909.9|8894.9|8911.6|8896.6|8911.6|8896.6|8908.9|8893.9|12
1627642800000|2021-07-30 11:00:00|8911.4|8896.4|8918.4|8903.4|8918.4|8903.4|8910.4|8895.4|28
1627643100000|2021-07-30 11:05:00|8917.9|8902.9|8918.9|8903.9|8920.4|8905.4|8916.9|8901.9|15
1627643400000|2021-07-30 11:10:00|8923.1|8908.1|8918.4|8903.4|8925.4|8910.4|8918.4|8903.4|163
1627643700000|2021-07-30 11:15:00|8920.4|8905.4|8919.7|8904.7|8924.4|8909.4|8919.7|8904.7|79
1627644000000|2021-07-30 11:20:00|8920.6|8905.6|8918.2|8903.2|8920.7|8905.7|8917.7|8902.7|47
1627644300000|2021-07-30 11:25:00|8917.7|8902.7|8917.7|8902.7|8917.7|8902.7|8917.7|8902.7|36
1627644600000|2021-07-30 11:30:00|8918.1|8903.1|8917.8|8902.8|8918.3|8903.3|8916.1|8901.1|75
1627644900000|2021-07-30 11:35:00|8918.8|8903.8|8915.7|8900.7|8919.7|8904.7|8915.7|8900.7|14
1627645200000|2021-07-30 11:40:00|8916.6|8901.6|8922.6|8907.6|8922.6|8907.6|8916.6|8901.6|29
1627645500000|2021-07-30 11:45:00|8920.8|8905.8|8923.6|8908.6|8923.6|8908.6|8918.7|8903.7|13
1627645800000|2021-07-30 11:50:00|8924|8909|8921.6|8906.6|8925.2|8910.2|8921.6|8906.6|7
1627646100000|2021-07-30 11:55:00|8920.9|8905.9|8916.2|8901.2|8920.9|8905.9|8916.2|8901.2|25
1627646400000|2021-07-30 12:00:00|8918.2|8903.2|8923.2|8908.2|8923.7|8908.7|8913.7|8898.7|71
1627646700000|2021-07-30 12:05:00|8923.4|8908.4|8928.1|8913.1|8934.1|8919.1|8922.7|8907.7|103
1627647000000|2021-07-30 12:10:00|8931.6|8916.6|8916.7|8901.7|8933.6|8918.6|8916.7|8901.7|59
1627647300000|2021-07-30 12:15:00|8915.2|8900.2|8911.3|8896.3|8915.6|8900.6|8910.7|8895.7|149
1627647600000|2021-07-30 12:20:00|8911.2|8896.2|8912.2|8897.2|8918.2|8903.2|8909.7|8894.7|152
1627647900000|2021-07-30 12:25:00|8912.6|8897.6|8907.2|8892.2|8913.7|8898.7|8906.2|8891.2|74
1627648200000|2021-07-30 12:30:00|8906.8|8891.8|8917.7|8902.7|8922.2|8907.2|8906.7|8891.7|74
1627648500000|2021-07-30 12:35:00|8917.3|8902.3|8918.7|8903.7|8924.7|8909.7|8916.2|8901.2|22
1627648800000|2021-07-30 12:40:00|8919.2|8904.2|8916.2|8901.2|8919.3|8904.3|8915.7|8900.7|21
1627649100000|2021-07-30 12:45:00|8915.7|8900.7|8912.7|8897.7|8917.4|8902.4|8910.7|8895.7|39
1627649400000|2021-07-30 12:50:00|8912.3|8897.3|8919.2|8904.2|8922.2|8907.2|8911.2|8896.2|54
1627649700000|2021-07-30 12:55:00|8918.7|8903.7|8919.2|8904.2|8924.2|8909.2|8916.2|8901.2|48
1627650000000|2021-07-30 13:00:00|8917.9|8902.9|8924.7|8909.7|8928.7|8913.7|8915.2|8900.2|85
1627650300000|2021-07-30 13:05:00|8925.2|8910.2|8918.6|8903.6|8927.6|8912.6|8914.7|8899.7|180
1627650600000|2021-07-30 13:10:00|8918.2|8903.2|8915.7|8900.7|8918.8|8903.8|8915.7|8900.7|40
1627650900000|2021-07-30 13:15:00|8915.6|8900.6|8929.8|8914.8|8931.2|8916.2|8914.7|8899.7|44
1627651200000|2021-07-30 13:20:00|8930.6|8915.6|8925.7|8910.7|8932.5|8917.5|8924.1|8909.1|16
1627651500000|2021-07-30 13:25:00|8925.6|8910.6|8932.2|8917.2|8935.5|8920.5|8922.6|8907.6|56
1627651800000|2021-07-30 13:30:00|8932.6|8917.6|8970|8955|8976.5|8961.5|8932.6|8917.6|201
1627652100000|2021-07-30 13:35:00|8969.5|8954.5|8944.7|8929.7|8970|8955|8942.7|8927.7|80
1627652400000|2021-07-30 13:40:00|8943.7|8928.7|8977.6|8962.6|8978|8963|8943.7|8928.7|120
1627652700000|2021-07-30 13:45:00|8975.5|8960.5|8964.7|8949.7|8979.8|8964.8|8961.6|8946.6|143
1627653000000|2021-07-30 13:50:00|8965.2|8950.2|8938.8|8923.8|8969.7|8954.7|8937.9|8922.9|229
1627653300000|2021-07-30 13:55:00|8938.4|8923.4|8931.8|8916.8|8943.3|8928.3|8920.8|8905.8|84
1627653600000|2021-07-30 14:00:00|8933.9|8918.9|8937|8922|8942|8927|8922|8907|105
1627653900000|2021-07-30 14:05:00|8937.4|8922.4|8956.3|8941.3|8960.2|8945.2|8937.4|8922.4|60
1627654200000|2021-07-30 14:10:00|8954.8|8939.8|8955.3|8940.3|8959.3|8944.3|8946.8|8931.8|80
1627654500000|2021-07-30 14:15:00|8953.8|8938.8|8950.8|8935.8|8966.1|8951.1|8949.3|8934.3|118
1627654800000|2021-07-30 14:20:00|8949.6|8934.6|8945.2|8930.2|8952.8|8937.8|8944.3|8929.3|45
1627655100000|2021-07-30 14:25:00|8944.8|8929.8|8943.8|8928.8|8951.3|8936.3|8938.8|8923.8|88
1627655400000|2021-07-30 14:30:00|8946.3|8931.3|8937.3|8922.3|8951.8|8936.8|8933.8|8918.8|104
1627655700000|2021-07-30 14:35:00|8934.8|8919.8|8939.8|8924.8|8948.3|8933.3|8934.8|8919.8|46
1627656000000|2021-07-30 14:40:00|8939.3|8924.3|8945.8|8930.8|8959.3|8944.3|8938.3|8923.3|69
1627656300000|2021-07-30 14:45:00|8945|8930|8942.8|8927.8|8948.9|8933.9|8934.8|8919.8|71
1627656600000|2021-07-30 14:50:00|8943.3|8928.3|8941.8|8926.8|8948.7|8933.7|8940.3|8925.3|59
1627656900000|2021-07-30 14:55:00|8942.3|8927.3|8930.3|8915.3|8942.3|8927.3|8927.8|8912.8|123
1627657200000|2021-07-30 15:00:00|8929.3|8914.3|8929.7|8914.7|8932.8|8917.8|8927.8|8912.8|139
1627657500000|2021-07-30 15:05:00|8929.8|8914.8|8932.8|8917.8|8934.3|8919.3|8928.8|8913.8|74
1627657800000|2021-07-30 15:10:00|8934.9|8919.9|8939.3|8924.3|8940.8|8925.8|8931.8|8916.8|55
1627658100000|2021-07-30 15:15:00|8940.2|8925.2|8942.3|8927.3|8943.3|8928.3|8938.4|8923.4|31
1627658400000|2021-07-30 15:20:00|8943.6|8928.6|8961.7|8946.7|8964.4|8949.4|8943.3|8928.3|140
1627658700000|2021-07-30 15:25:00|8961.3|8946.3|8955.3|8940.3|8967.2|8952.2|8955.3|8940.3|49
1627659000000|2021-07-30 15:30:00|8955.8|8940.8|8959.8|8944.8|8970.7|8955.7|8955.8|8940.8|30
1627659300000|2021-07-30 15:35:00|8959|8944|8961.1|8946.1|8968.3|8953.3|8951.1|8936.1|105
1627659600000|2021-07-30 15:40:00|8962.1|8947.1|8949.8|8934.8|8965.6|8950.6|8949.8|8934.8|145
1627659900000|2021-07-30 15:45:00|8950.3|8935.3|8957.9|8942.9|8960.8|8945.8|8948.8|8933.8|35
1627660200000|2021-07-30 15:50:00|8954.8|8939.8|8963.2|8948.2|8964.2|8949.2|8950.8|8935.8|46
1627660500000|2021-07-30 15:55:00|8963.3|8948.3|8964.7|8949.7|8968.3|8953.3|8958.3|8943.3|41
1627660800000|2021-07-30 16:00:00|8966.2|8951.2|8964.3|8949.3|8967.3|8952.3|8962.4|8947.4|27
1627661100000|2021-07-30 16:05:00|8963.9|8948.9|8961.8|8946.8|8963.9|8948.9|8954.8|8939.8|48
1627661400000|2021-07-30 16:10:00|8961.4|8946.4|8961.1|8946.1|8966.1|8951.1|8955|8940|144
1627661700000|2021-07-30 16:15:00|8960.7|8945.7|8958|8943|8963|8948|8952|8937|80
1627662000000|2021-07-30 16:20:00|8956.5|8941.5|8961|8946|8963|8948|8954|8939|37
1627662300000|2021-07-30 16:25:00|8958|8943|8949.5|8934.5|8959.5|8944.5|8949.5|8934.5|27
1627662600000|2021-07-30 16:30:00|8949|8934|8954.1|8939.1|8954.1|8939.1|8943.7|8928.7|41
1627662900000|2021-07-30 16:35:00|8953.6|8938.6|8960.1|8945.1|8961.1|8946.1|8952.1|8937.1|34
1627663200000|2021-07-30 16:40:00|8959.6|8944.6|8951.6|8936.6|8959.6|8944.6|8951.6|8936.6|24
1627663500000|2021-07-30 16:45:00|8950.6|8935.6|8944.7|8929.7|8951.3|8936.3|8943|8928|53
1627663800000|2021-07-30 16:50:00|8945.1|8930.1|8937|8922|8945.2|8930.2|8935.6|8920.6|58
1627664100000|2021-07-30 16:55:00|8938.5|8923.5|8940|8925|8941|8926|8935|8920|56
1627664400000|2021-07-30 17:00:00|8939.9|8924.9|8939.1|8924.1|8942.4|8927.4|8938.1|8923.1|67
1627664700000|2021-07-30 17:05:00|8938.3|8923.3|8942.1|8927.1|8942.1|8927.1|8935.6|8920.6|32
1627665000000|2021-07-30 17:10:00|8943|8928|8944.2|8929.2|8946.2|8931.2|8942.6|8927.6|43
1627665300000|2021-07-30 17:15:00|8944.1|8929.1|8940|8925|8944.1|8929.1|8938.6|8923.6|21
1627665600000|2021-07-30 17:20:00|8940.5|8925.5|8941.3|8926.3|8942.3|8927.3|8937.4|8922.4|51
1627665900000|2021-07-30 17:25:00|8939.9|8924.9|8941.5|8926.5|8942.5|8927.5|8937.3|8922.3|26
1627666200000|2021-07-30 17:30:00|8944|8929|8950.5|8935.5|8952.5|8937.5|8944|8929|29
1627666500000|2021-07-30 17:35:00|8951|8936|8949.4|8934.4|8952.1|8937.1|8949.3|8934.3|45
1627666800000|2021-07-30 17:40:00|8946.4|8931.4|8938.8|8923.8|8948.9|8933.9|8936.9|8921.9|70
1627667100000|2021-07-30 17:45:00|8938.9|8923.9|8940.3|8925.3|8940.4|8925.4|8935.4|8920.4|75
1627667400000|2021-07-30 17:50:00|8938.9|8923.9|8940.8|8925.8|8940.8|8925.8|8937.9|8922.9|31
1627667700000|2021-07-30 17:55:00|8940|8925|8934.2|8919.2|8940.5|8925.5|8932|8917|65
1627668000000|2021-07-30 18:00:00|8934.1|8919.1|8934.6|8919.6|8935.1|8920.1|8929.6|8914.6|128
1627668300000|2021-07-30 18:05:00|8934.1|8919.1|8938.3|8923.3|8939.6|8924.6|8931.1|8916.1|121
1627668600000|2021-07-30 18:10:00|8938.2|8923.2|8938.4|8923.4|8956.1|8941.1|8935.1|8920.1|780
1627668900000|2021-07-30 18:15:00|8938.5|8923.5|8961.3|8946.3|8965.9|8949.9|8937.4|8922.4|219
1627866000000|2021-08-02 01:00:00|8969.6|8932.1|8927.6|8912.6|8986.4|8970.8|8927.6|8912.6|367
1627866300000|2021-08-02 01:05:00|8928.1|8913.1|8921.2|8906.2|8928.1|8913.1|8918.2|8903.2|100
1627866600000|2021-08-02 01:10:00|8921.7|8906.7|8917.7|8902.7|8922|8907|8913.7|8898.7|96
1627866900000|2021-08-02 01:15:00|8919|8904|8911.1|8896.1|8920.5|8905.5|8911.1|8896.1|111
1627867200000|2021-08-02 01:20:00|8911.2|8896.2|8926.1|8911.1|8931.1|8916.1|8910.6|8895.6|51
1627867500000|2021-08-02 01:25:00|8933.1|8918.1|8948.7|8933.7|8948.7|8933.7|8924|8909|50
1627867800000|2021-08-02 01:30:00|8948.2|8933.2|8948.7|8933.7|8948.7|8933.7|8935.7|8920.2|31
1627868100000|2021-08-02 01:35:00|8956.2|8941.2|8954.2|8939.2|8956.2|8941.2|8951.2|8936.2|21
1627868400000|2021-08-02 01:40:00|8955.2|8940.2|8948.5|8933.5|8958.7|8943.7|8948.1|8933.1|35
1627868700000|2021-08-02 01:45:00|8948.6|8933.6|8954.6|8939.6|8954.6|8939.6|8940.6|8924.9|6
1627869000000|2021-08-02 01:50:00|8952.5|8937.5|8955.9|8940.9|8955.9|8940.9|8951.3|8936.3|2
1627869300000|2021-08-02 01:55:00|8953.8|8938.8|8945.1|8930.1|8953.8|8938.8|8944.6|8929.6|16
1627869600000|2021-08-02 02:00:00|8944.1|8929.1|8943.6|8928.6|8944.6|8929.6|8943.6|8928.6|0
1627869900000|2021-08-02 02:05:00|8952.5|8927.5|8945|8930|8953.5|8932.1|8945|8925.5|37
1627870200000|2021-08-02 02:10:00|8950.9|8925.9|8944.1|8929.1|8953.9|8934.1|8943.6|8925.9|28
1627870500000|2021-08-02 02:15:00|8944.6|8929.6|8944.6|8929.6|8944.6|8929.6|8944.6|8929.6|0
1627871100000|2021-08-02 02:25:00|8941.6|8926.6|8942.1|8927.1|8942.1|8927.1|8941.6|8926.6|10
1627871400000|2021-08-02 02:30:00|8942.6|8927.6|8945.1|8930.1|8953|8938|8942.6|8927.6|38
1627871700000|2021-08-02 02:35:00|8943.6|8928.6|8955|8940|8955|8940|8942.6|8927.6|21
1627872000000|2021-08-02 02:40:00|8955.4|8940.4|8946.6|8931.6|8955.4|8940.4|8946.6|8931.6|7
1627872300000|2021-08-02 02:45:00|8944.5|8929.5|8947.6|8932.6|8951.5|8936.5|8943.1|8928.1|4
1627872600000|2021-08-02 02:50:00|8948.6|8933.6|8948.1|8933.1|8954.3|8936.9|8945.1|8928.4|2
1627872900000|2021-08-02 02:55:00|8948.6|8933.6|8942.6|8927.6|8952.4|8935.4|8942.1|8926.1|1
1627873500000|2021-08-02 03:05:00|8944.6|8929.6|8947.6|8932.6|8948.6|8933.6|8944.6|8929.6|5
1627873800000|2021-08-02 03:10:00|8950.5|8935.5|8949.6|8934.6|8950.9|8935.9|8949.6|8934.6|0
1627874100000|2021-08-02 03:15:00|8949.1|8934.1|8950.9|8935.9|8951.4|8936.4|8948.1|8933.1|3
1627874400000|2021-08-02 03:20:00|8949.9|8934.9|8950|8935|8950.9|8935.9|8949.9|8934.9|0
1627874700000|2021-08-02 03:25:00|8957.9|8932.9|8960.9|8945.9|8961.9|8946.9|8952.9|8932.4|11
1627875000000|2021-08-02 03:30:00|8961.4|8946.4|8962|8947|8962|8947|8960.9|8945.9|3
1627875300000|2021-08-02 03:35:00|8963.3|8948.3|8962.5|8947.5|8963.5|8948.5|8962.5|8947.5|1
1627875600000|2021-08-02 03:40:00|8962.1|8947.1|8962|8947|8962.1|8947.1|8962|8947|0
1627875900000|2021-08-02 03:45:00|8961.5|8946.5|8961.1|8946.1|8961.5|8946.5|8961.1|8946.1|0
1627876500000|2021-08-02 03:55:00|8961.9|8946.9|8961.5|8946.5|8962|8947|8961.5|8946.5|4
1627877400000|2021-08-02 04:10:00|8961.1|8946.1|8961.5|8946.5|8961.5|8946.5|8961.1|8946.1|0
1627877700000|2021-08-02 04:15:00|8961.1|8946.1|8956.6|8941.6|8961.1|8946.1|8956.6|8941.6|5
1627878000000|2021-08-02 04:20:00|8957|8942|8957.1|8942.1|8957.1|8942.1|8957|8942|0
1627878300000|2021-08-02 04:25:00|8956.3|8941.3|8957|8942|8957|8942|8955.9|8940.9|1
1627878600000|2021-08-02 04:30:00|8956.9|8941.9|8956.9|8941.9|8956.9|8941.9|8956.9|8941.9|0
1627879200000|2021-08-02 04:40:00|8956.4|8941.4|8956.4|8941.4|8956.4|8941.4|8956.4|8941.4|0
1627880400000|2021-08-02 05:00:00|8955.4|8940.4|8953.8|8938.8|8955.4|8940.4|8953.8|8938.8|4
1627881000000|2021-08-02 05:10:00|8953.5|8938.5|8951.9|8936.9|8953.5|8938.5|8951.4|8936.4|6
1627881900000|2021-08-02 05:25:00|8952|8937|8957.9|8942.9|8957.9|8942.9|8945.9|8930.9|7
1627882200000|2021-08-02 05:30:00|8958.8|8943.8|8960.9|8945.9|8962.4|8947.4|8957.9|8942.9|18
1627882500000|2021-08-02 05:35:00|8958.9|8943.9|8959.4|8944.4|8963.9|8948.9|8958.4|8943.4|17
1627882800000|2021-08-02 05:40:00|8959.8|8944.8|8962.9|8947.9|8965.8|8950.8|8959.8|8944.8|23
1627883100000|2021-08-02 05:45:00|8962.4|8947.4|8963.4|8948.4|8966.9|8951.9|8959.9|8944.9|24
1627883400000|2021-08-02 05:50:00|8962.4|8947.4|8962.4|8947.4|8964.4|8949.4|8957.9|8942.9|5
1627883700000|2021-08-02 05:55:00|8961.9|8946.9|8968.9|8953.9|8968.9|8953.9|8957.4|8942.4|15
1627884000000|2021-08-02 06:00:00|8969.8|8954.8|8971.4|8956.4|8971.4|8956.4|8961.3|8946.3|54
1627884300000|2021-08-02 06:05:00|8971.5|8956.5|8974.7|8949.7|8975.9|8958.3|8968.4|8949.2|50
1627884600000|2021-08-02 06:10:00|8974.8|8949.8|8971.9|8956.9|8980.8|8965.8|8964.9|8949.8|42
1627884900000|2021-08-02 06:15:00|8967.9|8952.9|8965.6|8950.6|8967.9|8952.9|8961.9|8946.9|20
1627885200000|2021-08-02 06:20:00|8968.5|8953.5|8959.6|8944.6|8973.8|8955.6|8959.6|8944.6|17
1627885500000|2021-08-02 06:25:00|8960.1|8945.1|8966.8|8941.8|8968.6|8950.1|8953.8|8938.8|20
1627885800000|2021-08-02 06:30:00|8966.6|8941.6|8964.6|8949.6|8968.7|8950.6|8956.1|8941.1|13
1627886100000|2021-08-02 06:35:00|8959.6|8944.6|8955.1|8940.1|8959.6|8944.6|8952.6|8937.6|32
1627886700000|2021-08-02 06:45:00|8955.4|8940.4|8959.1|8944.1|8959.6|8944.6|8955.4|8940.4|1
1627887000000|2021-08-02 06:50:00|8958.6|8943.6|8957.6|8942.6|8959.2|8944.2|8955.1|8940.1|5
1627887300000|2021-08-02 06:55:00|8958.1|8943.1|8952.6|8937.6|8958.6|8943.6|8952.6|8937.6|9
1627887600000|2021-08-02 07:00:00|8956|8941|8961.1|8946.1|8961.6|8946.6|8954.1|8939.1|3
1627888200000|2021-08-02 07:10:00|8959.6|8944.6|8947.6|8932.6|8959.6|8944.6|8947.6|8932.6|18
1627888500000|2021-08-02 07:15:00|8948.1|8933.1|8947.1|8932.1|8948.1|8933.1|8947.1|8932.1|0
1627888800000|2021-08-02 07:20:00|8945.6|8930.6|8944.6|8929.6|8945.6|8930.6|8944.6|8929.6|1
1627889100000|2021-08-02 07:25:00|8945|8930|8945.1|8930.1|8945.1|8930.1|8945|8930|1
1627889400000|2021-08-02 07:30:00|8944.1|8929.1|8944.1|8929.1|8944.1|8929.1|8943.6|8928.6|17
1627889700000|2021-08-02 07:35:00|8941.1|8926.1|8937.5|8922.5|8941.1|8926.1|8937.5|8922.5|19
1627890000000|2021-08-02 07:40:00|8933|8918|8925.5|8910.5|8933|8918|8924|8909|6
1627890300000|2021-08-02 07:45:00|8925.4|8910.4|8925|8910|8925.4|8910.4|8920.5|8905.5|18
1627890600000|2021-08-02 07:50:00|8925.5|8910.5|8912|8897|8929.5|8914.5|8911.2|8891.7|249
1627890900000|2021-08-02 07:55:00|8918.5|8893.5|8925.6|8900.6|8929.8|8905.2|8914|8892.3|14
1627891200000|2021-08-02 08:00:00|8925.1|8900.1|8922.6|8907.6|8926.6|8907.6|8921.6|8900.1|0
1627891500000|2021-08-02 08:05:00|8923|8908|8920|8905|8923.6|8908.6|8919.1|8904.1|22
1627891800000|2021-08-02 08:10:00|8919.6|8904.6|8924.1|8909.1|8924.2|8909.2|8919.6|8904.6|10
1627892100000|2021-08-02 08:15:00|8924.6|8909.6|8934.5|8919.5|8934.5|8919.5|8924.6|8909.1|11
1627892400000|2021-08-02 08:20:00|8934.1|8919.1|8932.6|8917.6|8935.5|8920.5|8929.1|8914.1|5
1627892700000|2021-08-02 08:25:00|8932.2|8917.2|8931.6|8916.6|8932.6|8917.6|8931.1|8916.1|4
1627893000000|2021-08-02 08:30:00|8930.7|8915.7|8921.6|8906.6|8930.7|8915.7|8921.6|8906.6|2
1627893300000|2021-08-02 08:35:00|8922.1|8907.1|8922.1|8907.1|8922.1|8907.1|8921.6|8906.6|0
1627893600000|2021-08-02 08:40:00|8921.6|8906.6|8926.5|8911.5|8926.5|8911.5|8921.1|8906.1|4
1627893900000|2021-08-02 08:45:00|8927|8912|8933|8918|8933|8918|8927|8912|8
1627894200000|2021-08-02 08:50:00|8932.5|8917.5|8926.9|8911.9|8932.5|8917.5|8926.4|8911.4|3
1627894500000|2021-08-02 08:55:00|8927.5|8912.5|8934.9|8919.9|8934.9|8919.9|8927.5|8912.5|10
1627894800000|2021-08-02 09:00:00|8934.4|8919.4|8930.9|8915.9|8934.4|8919.4|8930.4|8915.4|6
1627895100000|2021-08-02 09:05:00|8926.4|8911.4|8938.9|8923.9|8939|8924|8926.4|8911.4|48
1627895400000|2021-08-02 09:10:00|8939|8924|8939.1|8924.1|8939.1|8924.1|8938.6|8923.6|15
1627895700000|2021-08-02 09:15:00|8938.7|8923.7|8938.6|8923.6|8939.1|8924.1|8938.5|8923.5|2
1627896000000|2021-08-02 09:20:00|8938.1|8923.1|8938|8923|8940.6|8925.6|8938|8923|22
1627896300000|2021-08-02 09:25:00|8938.1|8923.1|8940.6|8925.6|8940.6|8925.6|8938.1|8923.1|18
1627896600000|2021-08-02 09:30:00|8940.1|8925.1|8934.6|8919.6|8940.1|8925.1|8932.1|8917.1|24
1627896900000|2021-08-02 09:35:00|8936.1|8921.1|8935.6|8920.6|8936.1|8921.1|8935.6|8920.6|13
1627897200000|2021-08-02 09:40:00|8936.4|8921.4|8937.1|8922.1|8937.1|8922.1|8934.1|8919.1|4
1627897500000|2021-08-02 09:45:00|8936.6|8921.6|8936|8921|8936.6|8921.6|8936|8921|2
1627897800000|2021-08-02 09:50:00|8936.1|8921.1|8953.1|8938.1|8953.6|8938.6|8934.1|8919.1|69
1627898100000|2021-08-02 09:55:00|8953.6|8938.6|8953.6|8938.6|8954.1|8939.1|8953.6|8938.6|1
1627898400000|2021-08-02 10:00:00|8950.3|8935.3|8950.1|8935.1|8950.5|8935.5|8949.6|8934.6|12
1627898700000|2021-08-02 10:05:00|8949.6|8934.6|8950.6|8935.6|8951|8936|8949.6|8934.6|4
1627899000000|2021-08-02 10:10:00|8951|8936|8965.1|8950.1|8965.1|8950.1|8950.6|8935.6|23
1627899300000|2021-08-02 10:15:00|8965.6|8950.6|8968.6|8953.6|8968.6|8953.6|8960.6|8945.6|68
1627899600000|2021-08-02 10:20:00|8969|8954|8969.1|8954.1|8969.1|8954.1|8969|8954|2
1627899900000|2021-08-02 10:25:00|8966.6|8951.6|8972.1|8957.1|8972.1|8957.1|8966.6|8951.6|6
1627900200000|2021-08-02 10:30:00|8971.9|8956.9|8970.1|8955.1|8971.9|8956.9|8968.4|8953.4|13
1627900500000|2021-08-02 10:35:00|8970.9|8955.9|8979.6|8964.6|8980.1|8965.1|8970.1|8955.1|23
1627900800000|2021-08-02 10:40:00|8980.1|8965.1|8980.6|8965.6|8980.6|8965.6|8976.6|8961.6|15
1627901100000|2021-08-02 10:45:00|8981.1|8966.1|8985.6|8970.6|8985.6|8970.6|8981.1|8966.1|23
1627901400000|2021-08-02 10:50:00|8989.1|8974.1|8990.1|8975.1|8992.2|8977.2|8989.1|8974.1|34
1627901700000|2021-08-02 10:55:00|8986.6|8971.6|8986.6|8971.6|8987.6|8972.6|8984.6|8969.6|12
1627902000000|2021-08-02 11:00:00|8980.6|8965.6|8977.5|8962.5|8980.6|8965.6|8977.5|8962.5|13
1627902300000|2021-08-02 11:05:00|8976.7|8961.7|8976.5|8961.5|8979|8964|8975.5|8960.5|4
1627902600000|2021-08-02 11:10:00|8975.7|8960.7|8976.5|8961.5|8976.5|8961.5|8973|8958|2
1627902900000|2021-08-02 11:15:00|8976|8961|8984.5|8969.5|8984.5|8969.5|8973.5|8958.5|23
1627903200000|2021-08-02 11:20:00|8986.5|8971.5|8984.5|8969.5|8986.5|8971.5|8984.5|8969.5|6
1627903500000|2021-08-02 11:25:00|8983.5|8968.5|8980.5|8965.5|8984|8969|8980.5|8965.5|0
1627903800000|2021-08-02 11:30:00|8981|8966|8972.5|8957.5|8981|8966|8970.5|8955.5|25
1627904100000|2021-08-02 11:35:00|8971.5|8956.5|8971.8|8956.8|8971.8|8956.8|8970.8|8955.8|37
1627904400000|2021-08-02 11:40:00|8971|8956|8957.9|8942.9|8971.8|8956.8|8956.9|8941.9|21
1627904700000|2021-08-02 11:45:00|8956.9|8941.9|8951.5|8936.5|8958.9|8943.9|8951.5|8936.5|13
1627905000000|2021-08-02 11:50:00|8951|8936|8952.4|8937.4|8952.4|8937.4|8943.4|8928.4|17
1627905300000|2021-08-02 11:55:00|8954.8|8939.8|8966.3|8951.3|8966.3|8951.3|8954.8|8939.8|10
1627905600000|2021-08-02 12:00:00|8968.7|8953.7|8963.3|8948.3|8974|8959|8961.5|8946.5|27
1627905900000|2021-08-02 12:05:00|8963.8|8948.8|8967.8|8952.8|8973.7|8958.7|8963.8|8948.8|10
1627906200000|2021-08-02 12:10:00|8967.3|8952.3|8966.8|8951.8|8974.1|8959.1|8965.8|8950.8|23
1627906500000|2021-08-02 12:15:00|8966.4|8951.4|8977.1|8962.1|8978.5|8963.5|8963.3|8948.3|49
1627906800000|2021-08-02 12:20:00|8975.1|8960.1|8962.7|8947.7|8975.1|8960.1|8960.2|8945.2|34
1627907100000|2021-08-02 12:25:00|8959.7|8944.7|8972.1|8957.1|8976.5|8961.5|8959.6|8944.6|29
1627907400000|2021-08-02 12:30:00|8971.6|8956.6|8969.2|8954.2|8974.9|8959.9|8968.6|8953.6|22
1627907700000|2021-08-02 12:35:00|8969.1|8954.1|8967.6|8952.6|8974.1|8959.1|8963.6|8948.6|17
1627908000000|2021-08-02 12:40:00|8970|8955|8978.5|8963.5|8978.6|8963.6|8968.1|8953.1|27
1627908300000|2021-08-02 12:45:00|8978.1|8963.1|8963.7|8948.7|8978.1|8963.1|8961.2|8946.2|34
1627908600000|2021-08-02 12:50:00|8962.7|8947.7|8968.4|8953.4|8974.8|8959.8|8962.7|8947.7|33
1627908900000|2021-08-02 12:55:00|8967.9|8952.9|8976.9|8961.9|8976.9|8961.9|8964.9|8949.9|21
1627909200000|2021-08-02 13:00:00|8978.9|8963.9|8983.3|8968.3|8984.6|8969.6|8976.4|8961.4|44
1627909500000|2021-08-02 13:05:00|8983.2|8968.2|8974.8|8959.8|8983.2|8968.2|8972.6|8957.6|64
1627909800000|2021-08-02 13:10:00|8974.4|8959.4|8970.9|8955.9|8975.2|8960.2|8965.8|8950.8|26
1627910100000|2021-08-02 13:15:00|8971.3|8956.3|8969.4|8954.4|8973.9|8958.9|8962.9|8947.9|46
1627910400000|2021-08-02 13:20:00|8969.5|8954.5|8964.9|8949.9|8972.4|8957.4|8963.5|8948.5|51
1627910700000|2021-08-02 13:25:00|8965.9|8950.9|8956.9|8941.9|8967.8|8952.8|8956.2|8941.2|46
1627911000000|2021-08-02 13:30:00|8959.4|8944.4|8948.9|8933.9|8963.8|8948.8|8938|8923|192
1627911300000|2021-08-02 13:35:00|8949.4|8934.4|8951.6|8936.6|8966.8|8951.8|8949.4|8934.4|100
1627911600000|2021-08-02 13:40:00|8952.6|8937.6|8986.5|8971.5|8986.9|8971.9|8946.1|8931.1|130
1627911900000|2021-08-02 13:45:00|8986.1|8971.1|8988.5|8973.5|8995.3|8980.3|8979.9|8964.9|106
1627912200000|2021-08-02 13:50:00|8988.4|8973.4|8968.5|8953.5|8993.9|8978.9|8967|8952|77
1627912500000|2021-08-02 13:55:00|8969.5|8954.5|8971.1|8956.1|8979.1|8964.1|8966.5|8951.5|37
1627912800000|2021-08-02 14:00:00|8970.8|8955.8|8973.8|8958.8|8978.8|8963.8|8964|8949|74
1627913100000|2021-08-02 14:05:00|8974.1|8959.1|8989|8974|8990.1|8975.1|8971.6|8956.6|64
1627913400000|2021-08-02 14:10:00|8989.1|8974.1|8989.9|8974.9|8995|8980|8984|8969|75
1627913700000|2021-08-02 14:15:00|8990|8975|8982.2|8967.2|8990.1|8975.1|8982.2|8967.2|33
1627914000000|2021-08-02 14:20:00|8981.7|8966.7|8977.1|8962.1|8985.7|8970.7|8975.2|8960.2|28
1627914300000|2021-08-02 14:25:00|8977.5|8962.5|8975.3|8960.3|8979.7|8964.7|8971.2|8956.2|36
1627914600000|2021-08-02 14:30:00|8975.2|8960.2|8980.8|8965.8|8981.3|8966.3|8970.2|8955.2|43
1627914900000|2021-08-02 14:35:00|8980.3|8965.3|8976.5|8961.5|8985.3|8970.3|8974.8|8959.8|95
1627915200000|2021-08-02 14:40:00|8976.3|8961.3|8967.4|8952.4|8976.8|8961.8|8963.5|8948.5|109
1627915500000|2021-08-02 14:45:00|8967.3|8952.3|8969.8|8954.8|8971.8|8956.8|8960.3|8945.3|53
1627915800000|2021-08-02 14:50:00|8971.3|8956.3|8971.3|8956.3|8971.8|8956.8|8961.8|8946.8|69
1627916100000|2021-08-02 14:55:00|8971.8|8956.8|8973.2|8958.2|8974.2|8959.2|8967.2|8952.2|238
1627916400000|2021-08-02 15:00:00|8972.7|8957.7|8973.8|8958.8|8979.8|8964.8|8971.2|8956.2|98
1627916700000|2021-08-02 15:05:00|8974.3|8959.3|8977.3|8962.3|8979.8|8964.8|8971.3|8956.3|31
1627917000000|2021-08-02 15:10:00|8976.8|8961.8|8974.3|8959.3|8978.8|8963.8|8969.8|8954.8|50
1627917300000|2021-08-02 15:15:00|8974.8|8959.8|8973.3|8958.3|8979.8|8964.8|8972.8|8957.8|207
1627917600000|2021-08-02 15:20:00|8973.7|8958.7|8985.1|8970.1|8985.1|8970.1|8973.7|8958.7|57
1627917900000|2021-08-02 15:25:00|8985.5|8970.5|9015.7|9000.7|9020.3|9005.3|8985.5|8970.5|306
1627918200000|2021-08-02 15:30:00|9018.6|9003.6|9018.3|9003.3|9020.8|9005.8|9014.4|8999.4|177
1627918500000|2021-08-02 15:35:00|9017.8|9002.8|8999.5|8984.5|9018.3|9003.3|8998.1|8983.1|116
1627918800000|2021-08-02 15:40:00|9000.5|8985.5|8992.1|8977.1|9000.5|8985.5|8986.1|8971.1|64
1627919100000|2021-08-02 15:45:00|8992.2|8977.2|8996.1|8981.1|8997.1|8982.1|8990.7|8975.7|99
1627919400000|2021-08-02 15:50:00|8996.6|8981.6|8990.4|8975.4|9001.2|8986.2|8988.8|8973.8|89
1627919700000|2021-08-02 15:55:00|8990.3|8975.3|8990.7|8975.7|8995.4|8980.4|8985.8|8970.8|46
1627920000000|2021-08-02 16:00:00|8992|8977|8968.9|8953.9|8992.3|8977.3|8968.9|8953.9|110
1627920300000|2021-08-02 16:05:00|8968.8|8953.8|8959.4|8944.4|8972.4|8957.4|8958.8|8943.8|95
1627920600000|2021-08-02 16:10:00|8959.3|8944.3|8966.8|8951.8|8973.8|8958.8|8958.8|8943.8|70
1627920900000|2021-08-02 16:15:00|8966.4|8951.4|8968.3|8953.3|8968.3|8953.3|8961.8|8946.8|45
1627921200000|2021-08-02 16:20:00|8967.5|8952.5|8962.5|8947.5|8968|8953|8959|8944|153
1627921500000|2021-08-02 16:25:00|8963|8948|8963.5|8948.5|8964.9|8949.9|8954|8939|59
1627921800000|2021-08-02 16:30:00|8958|8943|8943.4|8928.4|8958.4|8943.4|8939.6|8924.6|58
1627922100000|2021-08-02 16:35:00|8942.6|8927.6|8953.5|8938.5|8957.5|8942.5|8942.6|8927.6|51
1627922400000|2021-08-02 16:40:00|8953.9|8938.9|8948.3|8933.3|8954|8939|8944.5|8929.5|111
1627922700000|2021-08-02 16:45:00|8948.7|8933.7|8946|8931|8953.3|8938.3|8946|8931|22
1627923000000|2021-08-02 16:50:00|8946.5|8931.5|8953|8938|8955.1|8940.1|8942.5|8927.5|37
1627923300000|2021-08-02 16:55:00|8952.5|8937.5|8939|8924|8953.5|8938.5|8939|8924|122
1627923600000|2021-08-02 17:00:00|8938.8|8923.8|8940.5|8925.5|8947|8932|8938.7|8923.7|29
1627923900000|2021-08-02 17:05:00|8940.4|8925.4|8948.5|8933.5|8950.4|8935.4|8937.5|8922.5|53
1627924200000|2021-08-02 17:10:00|8949|8934|8946.5|8931.5|8952.4|8937.4|8946.5|8931.5|23
1627924500000|2021-08-02 17:15:00|8946.9|8931.9|8949|8934|8953|8938|8943.5|8928.5|61
1627924800000|2021-08-02 17:20:00|8951.1|8936.1|8957.5|8942.5|8959.4|8944.4|8950.7|8935.7|54
1627925100000|2021-08-02 17:25:00|8957.4|8942.4|8957.4|8942.4|8964.5|8949.5|8953.5|8938.5|59
1627925400000|2021-08-02 17:30:00|8960.5|8945.5|8962.8|8947.8|8964.5|8949.5|8953.5|8938.5|55
1627925700000|2021-08-02 17:35:00|8963.3|8948.3|8967.7|8952.7|8968.7|8953.7|8961.8|8946.8|30
1627926000000|2021-08-02 17:40:00|8967.8|8952.8|8971.4|8956.4|8977.7|8962.7|8967.8|8952.8|59
1627926300000|2021-08-02 17:45:00|8970.5|8955.5|8977.4|8962.4|8977.4|8962.4|8966.1|8951.1|40
1627926600000|2021-08-02 17:50:00|8976.2|8961.2|8974.5|8959.5|8978.4|8963.4|8969|8954|63
1627926900000|2021-08-02 17:55:00|8973.5|8958.5|8977.1|8962.1|8981.9|8966.9|8971.5|8956.5|67
1627927200000|2021-08-02 18:00:00|8976.6|8961.6|8966.1|8951.1|8976.6|8961.6|8959.3|8944.3|204
1627927500000|2021-08-02 18:05:00|8965.3|8950.3|8968.1|8953.1|8969.7|8954.7|8961.7|8946.7|169
1627927800000|2021-08-02 18:10:00|8967.7|8952.7|8980.4|8965.4|8981.3|8966.3|8951.3|8936.3|925
1627928100000|2021-08-02 18:15:00|8979.9|8964.9|8970.7|8955.7|8981.3|8966.3|8969.2|8954.2|338
1627952400000|2021-08-03 01:00:00|8963.7|8948.7|8960.8|8935.8|8963.7|8948.7|8949.3|8934.3|34
1627952700000|2021-08-03 01:05:00|8960.7|8935.7|8946.7|8931.7|8961.7|8944.7|8946.7|8931.7|92
1627953000000|2021-08-03 01:10:00|8947.8|8932.8|8947.7|8932.7|8961.2|8936.2|8947.7|8932.7|19
1627953300000|2021-08-03 01:15:00|8948.1|8933.1|8949.7|8934.7|8951.2|8936.2|8947.5|8932.5|14
1627953600000|2021-08-03 01:20:00|8949.2|8934.2|8949.7|8934.7|8949.7|8934.7|8947.5|8932.5|50
1627953900000|2021-08-03 01:25:00|8949.2|8934.2|8947.7|8932.7|8949.2|8934.2|8941.2|8926.2|8
1627954200000|2021-08-03 01:30:00|8940.7|8925.7|8940.7|8925.7|8940.7|8925.7|8938.7|8923.7|55
1627954500000|2021-08-03 01:35:00|8939.2|8924.2|8939.7|8924.7|8939.7|8924.7|8939.2|8924.2|5
1627954800000|2021-08-03 01:40:00|8941.2|8926.2|8940.2|8925.2|8941.2|8926.2|8939.7|8924.7|4
1627955100000|2021-08-03 01:45:00|8936.2|8921.2|8939.7|8924.7|8939.7|8924.7|8936.2|8921.2|76
1627955400000|2021-08-03 01:50:00|8939.3|8924.3|8939.2|8924.2|8939.7|8924.7|8939.2|8924.2|0
1627956000000|2021-08-03 02:00:00|8938.8|8923.8|8935.8|8920.8|8938.8|8923.8|8932.4|8917.4|49
1627956300000|2021-08-03 02:05:00|8936.4|8921.4|8929.6|8914.6|8936.9|8921.9|8929.6|8914.6|46
1627956600000|2021-08-03 02:10:00|8927.1|8912.1|8929.7|8914.7|8930.2|8915.2|8927.1|8912.1|4
1627956900000|2021-08-03 02:15:00|8930.2|8915.2|8929.7|8914.7|8930.2|8915.2|8929.7|8914.7|2
1627957200000|2021-08-03 02:20:00|8935.7|8920.7|8938.2|8923.2|8943.2|8928.2|8935.7|8920.7|19
1627957500000|2021-08-03 02:25:00|8938.3|8923.3|8939.7|8924.7|8939.7|8924.7|8938.3|8923.3|1
1627957800000|2021-08-03 02:30:00|8937.2|8922.2|8941.7|8926.7|8942.7|8927.7|8935.2|8920.2|12
1627958100000|2021-08-03 02:35:00|8942.2|8927.2|8942.2|8927.2|8942.7|8927.7|8941.7|8926.7|3
1627958400000|2021-08-03 02:40:00|8942.1|8927.1|8944.1|8929.1|8946.6|8931.6|8942.1|8927.1|3
1627958700000|2021-08-03 02:45:00|8944.6|8929.6|8944.1|8929.1|8946.1|8931.1|8941.1|8926.1|0
1627959000000|2021-08-03 02:50:00|8942.9|8927.9|8943.6|8928.6|8944.6|8929.6|8940.2|8925.2|0
1627959300000|2021-08-03 02:55:00|8944.1|8929.1|8938.6|8923.6|8945.6|8930.6|8934.6|8915.4|46
1627959600000|2021-08-03 03:00:00|8938.5|8923.5|8929.6|8914.6|8943.6|8924.6|8929.6|8914.6|5
1627959900000|2021-08-03 03:05:00|8930.9|8915.9|8936.7|8921.7|8941.1|8922.1|8928.6|8913.6|1
1627960200000|2021-08-03 03:10:00|8936.6|8921.6|8937.2|8922.2|8943.1|8922.7|8935.1|8917.9|0
1627960500000|2021-08-03 03:15:00|8937.1|8922.1|8936.6|8921.6|8937.6|8922.6|8936.6|8921.6|0
1627960800000|2021-08-03 03:20:00|8942.9|8917.9|8938.1|8923.1|8943.6|8924.6|8937.6|8917.9|1
1627961100000|2021-08-03 03:25:00|8938|8923|8936.6|8921.6|8943.1|8923.6|8930.9|8911.4|18
1627961400000|2021-08-03 03:30:00|8936.1|8921.1|8935.1|8920.1|8936.1|8921.1|8935.1|8920.1|0
1627961700000|2021-08-03 03:35:00|8934.9|8919.9|8932.2|8917.2|8934.9|8919.9|8931.8|8916.8|1
1627962000000|2021-08-03 03:40:00|8932.6|8917.6|8933.1|8918.1|8933.6|8918.6|8932.6|8917.6|1
1627962300000|2021-08-03 03:45:00|8933.6|8918.6|8934.1|8919.1|8934.1|8919.1|8933.1|8918.1|0
1627962600000|2021-08-03 03:50:00|8933.6|8918.6|8933.6|8918.6|8934.1|8919.1|8933.2|8918.2|1
1627962900000|2021-08-03 03:55:00|8934|8919|8934.2|8919.2|8934.6|8919.6|8934|8919|1
1627963200000|2021-08-03 04:00:00|8934.1|8919.1|8938.1|8923.1|8939.6|8924.6|8933.6|8918.6|2
1627963500000|2021-08-03 04:05:00|8938.6|8923.6|8937.6|8922.6|8939.1|8924.1|8937.6|8922.6|1
1627963800000|2021-08-03 04:10:00|8938.1|8923.1|8940.1|8925.1|8940.6|8925.6|8938.1|8923.1|1
1627964100000|2021-08-03 04:15:00|8939.7|8924.7|8944.6|8929.6|8944.6|8929.6|8939.6|8924.6|3
1627964400000|2021-08-03 04:20:00|8945|8930|8946.1|8931.1|8946.1|8931.1|8945|8930|1
1627964700000|2021-08-03 04:25:00|8945.1|8930.1|8945.1|8930.1|8945.6|8930.6|8945.1|8930.1|0
1627965000000|2021-08-03 04:30:00|8945.5|8930.5|8944.7|8929.7|8945.7|8930.7|8944.7|8929.7|1
1627965300000|2021-08-03 04:35:00|8945.1|8930.1|8944.7|8929.7|8945.2|8930.2|8944.2|8929.2|1
1627965600000|2021-08-03 04:40:00|8945.5|8930.5|8946.2|8931.2|8949.7|8934.7|8944.7|8929.7|6
1627965900000|2021-08-03 04:45:00|8945.7|8930.7|8944.7|8929.7|8946.2|8931.2|8944.2|8929.2|1
1627966200000|2021-08-03 04:50:00|8945.2|8930.2|8945.2|8930.2|8945.2|8930.2|8944.2|8929.2|0
1627966500000|2021-08-03 04:55:00|8944.7|8929.7|8944.7|8929.7|8945.2|8930.2|8944.2|8929.2|1
1627966800000|2021-08-03 05:00:00|8945.1|8930.1|8945.2|8930.2|8945.2|8930.2|8944.2|8929.2|1
1627967100000|2021-08-03 05:05:00|8944.7|8929.7|8945.2|8930.2|8945.2|8930.2|8944.2|8929.2|0
1627967400000|2021-08-03 05:10:00|8944.8|8929.8|8944.7|8929.7|8945.7|8930.7|8944.2|8929.2|1
1627967700000|2021-08-03 05:15:00|8945.2|8930.2|8945.7|8930.7|8945.7|8930.7|8944.7|8929.7|1
1627968000000|2021-08-03 05:20:00|8944.7|8929.7|8944.7|8929.7|8945.7|8930.7|8944.7|8929.7|0
1627968300000|2021-08-03 05:25:00|8945.7|8930.7|8945.6|8930.6|8945.7|8930.7|8944.7|8929.7|1
1627968600000|2021-08-03 05:30:00|8945.7|8930.7|8942.7|8927.7|8945.7|8930.7|8942.2|8927.2|12
1627968900000|2021-08-03 05:35:00|8943.1|8928.1|8939.7|8924.7|8945.2|8930.2|8939.7|8924.7|14
1627969200000|2021-08-03 05:40:00|8938.7|8923.7|8932.7|8917.7|8938.7|8923.7|8927.7|8912.7|17
1627969500000|2021-08-03 05:45:00|8931.7|8916.7|8925.3|8910.3|8933.2|8916.7|8917.3|8902.3|176
1627969800000|2021-08-03 05:50:00|8930.8|8905.8|8925.3|8910.3|8931.2|8910.4|8924.2|8905.8|1
1627970100000|2021-08-03 05:55:00|8925.7|8910.7|8927.2|8912.2|8927.2|8912.2|8925.7|8910.7|3
1627970400000|2021-08-03 06:00:00|8927.3|8912.3|8924.7|8909.7|8928.7|8913.7|8924.2|8909.2|8
1627970700000|2021-08-03 06:05:00|8924.2|8909.2|8923.7|8908.7|8924.2|8909.2|8923.7|8908.7|2
1627971000000|2021-08-03 06:10:00|8923.2|8908.2|8922.7|8907.7|8923.2|8908.2|8922.7|8907.7|1
1627971300000|2021-08-03 06:15:00|8921.9|8906.9|8924.7|8909.7|8924.7|8909.7|8918.8|8903.8|22
1627971600000|2021-08-03 06:20:00|8925.1|8910.1|8925.8|8910.8|8929.7|8914.7|8923.7|8908.7|95
1627971900000|2021-08-03 06:25:00|8926.2|8911.2|8926.3|8911.3|8933.8|8918.8|8922.3|8907.3|61
1627972200000|2021-08-03 06:30:00|8925.8|8910.8|8932.8|8917.8|8933.3|8918.3|8925.8|8910.8|13
1627972500000|2021-08-03 06:35:00|8932.3|8917.3|8939.8|8924.8|8939.8|8924.8|8932.3|8917.3|22
1627972800000|2021-08-03 06:40:00|8936.9|8921.9|8928.4|8913.4|8936.9|8921.9|8923.5|8908.5|15
1627973100000|2021-08-03 06:45:00|8928.8|8913.8|8932.3|8917.3|8935.3|8920.3|8928.8|8913.8|2
1627973400000|2021-08-03 06:50:00|8932.8|8917.8|8927.2|8912.2|8932.8|8917.8|8925.7|8910.7|1
1627973700000|2021-08-03 06:55:00|8927.7|8912.7|8930.2|8915.2|8930.2|8915.2|8926.7|8911.7|9
1627974000000|2021-08-03 07:00:00|8929.4|8914.4|8929.2|8914.2|8930.2|8915.2|8928.2|8913.2|4
1627974300000|2021-08-03 07:05:00|8929.6|8914.6|8927.2|8912.2|8929.6|8914.6|8927.2|8912.2|13
1627974600000|2021-08-03 07:10:00|8924.5|8909.5|8924.1|8909.1|8924.6|8909.6|8921.3|8906.3|20
1627974900000|2021-08-03 07:15:00|8923.6|8908.6|8926.6|8911.6|8931.6|8916.6|8923.6|8908.6|13
1627975200000|2021-08-03 07:20:00|8919.7|8904.7|8919.4|8904.4|8920.8|8905.8|8919.4|8904.4|25
1627975500000|2021-08-03 07:25:00|8919.8|8904.8|8920.3|8905.3|8920.4|8905.4|8919.4|8904.4|4
1627975800000|2021-08-03 07:30:00|8920.4|8905.4|8924.3|8909.3|8924.3|8909.3|8917.9|8902.9|14
1627976100000|2021-08-03 07:35:00|8925.1|8910.1|8925.3|8910.3|8925.8|8910.8|8924.8|8909.8|3
1627976400000|2021-08-03 07:40:00|8925.8|8910.8|8926.1|8911.1|8930.1|8915.1|8925.3|8910.3|6
1627976700000|2021-08-03 07:45:00|8926.2|8911.2|8920|8905|8926.2|8911.2|8920|8905|6
1627977000000|2021-08-03 07:50:00|8919.4|8904.4|8913|8898|8919.4|8904.4|8912.9|8897.9|138
1627977300000|2021-08-03 07:55:00|8913.4|8898.4|8912.9|8897.9|8913.4|8898.4|8912.9|8897.9|11
1627977600000|2021-08-03 08:00:00|8912.8|8897.8|8912.7|8897.7|8915.8|8900.8|8912.7|8897.7|14
1627977900000|2021-08-03 08:05:00|8912.8|8897.8|8911.2|8896.2|8912.8|8897.8|8911.2|8896.2|32
1627978200000|2021-08-03 08:10:00|8913.7|8898.7|8914.3|8899.3|8914.3|8899.3|8913.7|8898.7|24
1627978500000|2021-08-03 08:15:00|8914.2|8899.2|8925.7|8910.7|8926.6|8911.6|8911.7|8896.7|77
1627978800000|2021-08-03 08:20:00|8925.6|8910.6|8929.7|8914.7|8929.7|8914.7|8925.6|8910.6|8
1627979100000|2021-08-03 08:25:00|8930.7|8915.7|8929.1|8914.1|8935.6|8920.6|8925.6|8910.6|35
1627979400000|2021-08-03 08:30:00|8929.6|8914.6|8929.6|8914.6|8929.6|8914.6|8928.6|8913.6|1
1627979700000|2021-08-03 08:35:00|8924.4|8909.4|8925.8|8910.8|8927.3|8912.3|8923.2|8908.2|19
1627980000000|2021-08-03 08:40:00|8926.2|8911.2|8926.3|8911.3|8926.3|8911.3|8926.2|8911.2|1
1627980300000|2021-08-03 08:45:00|8925.8|8910.8|8917.3|8902.3|8925.8|8910.8|8915.9|8900.9|15
1627980600000|2021-08-03 08:50:00|8917.2|8902.2|8908.3|8893.3|8917.3|8902.3|8908.3|8893.3|106
1627980900000|2021-08-03 08:55:00|8909.1|8894.1|8913.8|8898.8|8913.8|8898.8|8908.8|8893.8|16
1627981200000|2021-08-03 09:00:00|8915|8900|8916.3|8901.3|8917.3|8902.3|8915|8900|29
1627981500000|2021-08-03 09:05:00|8917.3|8902.3|8918.8|8903.8|8919.8|8904.8|8917.3|8902.3|17
1627981800000|2021-08-03 09:10:00|8918.3|8903.3|8917.8|8902.8|8918.3|8903.3|8917.8|8902.8|5
1627982100000|2021-08-03 09:15:00|8917.3|8902.3|8917.3|8902.3|8917.3|8902.3|8917.3|8902.3|1
1627982400000|2021-08-03 09:20:00|8916.8|8901.8|8914.3|8899.3|8916.8|8901.8|8914.3|8899.3|7
1627982700000|2021-08-03 09:25:00|8913.8|8898.8|8908.8|8893.8|8913.8|8898.8|8908.8|8893.8|9
1627983000000|2021-08-03 09:30:00|8909.8|8894.8|8912.8|8897.8|8912.8|8897.8|8909.8|8894.8|6
1627983300000|2021-08-03 09:35:00|8912.4|8897.4|8913.8|8898.8|8913.8|8898.8|8911.8|8896.8|5
1627983600000|2021-08-03 09:40:00|8914.3|8899.3|8918.3|8903.3|8918.3|8903.3|8914.3|8899.3|3
1627983900000|2021-08-03 09:45:00|8917.9|8902.9|8917.2|8902.2|8918.8|8903.8|8917.2|8902.2|11
1627984200000|2021-08-03 09:50:00|8917.3|8902.3|8917.2|8902.2|8917.3|8902.3|8917.2|8902.2|4
1627984500000|2021-08-03 09:55:00|8917|8902|8915.3|8900.3|8917|8902|8915.3|8900.3|4
1627984800000|2021-08-03 10:00:00|8914.9|8899.9|8915.3|8900.3|8916.3|8901.3|8914.9|8899.9|6
1627985100000|2021-08-03 10:05:00|8915.8|8900.8|8917.3|8902.3|8917.8|8902.8|8915.8|8900.8|10
1627985400000|2021-08-03 10:10:00|8917.7|8902.7|8919.3|8904.3|8920.5|8905.5|8916.3|8901.3|12
1627985700000|2021-08-03 10:15:00|8919.2|8904.2|8919.3|8904.3|8922.3|8907.3|8917.5|8902.5|14
1627986000000|2021-08-03 10:20:00|8919.6|8904.6|8920.3|8905.3|8921.8|8906.8|8919.6|8904.6|5
1627986300000|2021-08-03 10:25:00|8919.8|8904.8|8920.7|8905.7|8920.7|8905.7|8914.7|8899.7|36
1627986600000|2021-08-03 10:30:00|8920.2|8905.2|8920.2|8905.2|8920.2|8905.2|8920.2|8905.2|3
1627986900000|2021-08-03 10:35:00|8920.1|8905.1|8922.7|8907.7|8922.7|8907.7|8920.1|8905.1|4
1627987200000|2021-08-03 10:40:00|8922.2|8907.2|8922.2|8907.2|8922.2|8907.2|8922.2|8907.2|2
1627987500000|2021-08-03 10:45:00|8922.1|8907.1|8921.2|8906.2|8922.2|8907.2|8921.2|8906.2|4
1627987800000|2021-08-03 10:50:00|8920.9|8905.9|8917.7|8902.7|8920.9|8905.9|8917.7|8902.7|7
1627988100000|2021-08-03 10:55:00|8917.6|8902.6|8916.6|8901.6|8917.6|8902.6|8916.6|8901.6|4
1627988400000|2021-08-03 11:00:00|8916.5|8901.5|8916.1|8901.1|8916.5|8901.5|8916.1|8901.1|5
1627988700000|2021-08-03 11:05:00|8915.3|8900.3|8915.1|8900.1|8915.3|8900.3|8915.1|8900.1|4
1627989000000|2021-08-03 11:10:00|||||||||3
1627989300000|2021-08-03 11:15:00|8914.6|8899.6|8920.1|8905.1|8920.6|8905.6|8914.6|8899.6|20
1627989600000|2021-08-03 11:20:00|8917.6|8902.6|8917.1|8902.1|8917.6|8902.6|8916.6|8901.6|5
1627989900000|2021-08-03 11:25:00|8917.5|8902.5|8917.6|8902.6|8918.1|8903.1|8917.5|8902.5|2
1627990200000|2021-08-03 11:30:00|8917.1|8902.1|8917.6|8902.6|8917.6|8902.6|8917.1|8902.1|0
1627990500000|2021-08-03 11:35:00|8917.4|8902.4|8914.6|8899.6|8917.4|8902.4|8914.6|8899.6|1
1627990800000|2021-08-03 11:40:00|8915|8900|8915.1|8900.1|8915.1|8900.1|8915|8900|2
1627991100000|2021-08-03 11:45:00|8915.2|8900.2|8916.2|8901.2|8919.7|8904.7|8915.2|8900.2|10
1627991400000|2021-08-03 11:50:00|8915.7|8900.7|8917.2|8902.2|8917.7|8902.7|8915.2|8900.2|8
1627991700000|2021-08-03 11:55:00|8916.7|8901.7|8918.2|8903.2|8919.2|8904.2|8916.7|8901.7|10
1627992000000|2021-08-03 12:00:00|8919.2|8904.2|8925.1|8910.1|8926.2|8911.2|8915.7|8900.7|41
1627992300000|2021-08-03 12:05:00|8924.6|8909.6|8918|8903|8927.7|8912.7|8916.7|8901.7|71
1627992600000|2021-08-03 12:10:00|8918.2|8903.2|8910.2|8895.2|8920.2|8905.2|8908.7|8893.7|61
1627992900000|2021-08-03 12:15:00|8910.3|8895.3|8910.8|8895.8|8911.2|8896.2|8908.2|8893.2|120
1627993200000|2021-08-03 12:20:00|8910.7|8895.7|8905.7|8890.7|8910.7|8895.7|8905.2|8890.2|133
1627993500000|2021-08-03 12:25:00|8907|8892|8914.7|8899.7|8918.2|8903.2|8905.2|8890.2|65
1627993800000|2021-08-03 12:30:00|8914.2|8899.2|8921.3|8906.3|8921.8|8906.8|8911.3|8896.3|28
1627994100000|2021-08-03 12:35:00|8920.9|8905.9|8907.8|8892.8|8921.3|8906.3|8907.8|8892.8|86
1627994400000|2021-08-03 12:40:00|8908.2|8893.2|8914|8899|8914|8899|8907.8|8892.8|76
1627994700000|2021-08-03 12:45:00|8913.6|8898.6|8911|8896|8914|8899|8910.5|8895.5|154
1627995000000|2021-08-03 12:50:00|8910.5|8895.5|8909.9|8894.9|8911.5|8896.5|8909.4|8894.4|232
1627995300000|2021-08-03 12:55:00|8909.4|8894.4|8910.9|8895.9|8911.4|8896.4|8909.4|8894.4|194
1627995600000|2021-08-03 13:00:00|8909.9|8894.9|8910.5|8895.5|8911.5|8896.5|8907.5|8892.5|271
1627995900000|2021-08-03 13:05:00|8911|8896|8920.5|8905.5|8920.5|8905.5|8909.6|8894.6|442
1627996200000|2021-08-03 13:10:00|8920.9|8905.9|8926|8911|8927|8912|8919|8904|40
1627996500000|2021-08-03 13:15:00|8926.8|8911.8|8927.4|8912.4|8936.9|8921.9|8926.5|8911.5|97
1627996800000|2021-08-03 13:20:00|8927.5|8912.5|8928.5|8913.5|8929.8|8914.8|8924|8909|41
1627997100000|2021-08-03 13:25:00|8931|8916|8927.6|8912.6|8937.3|8922.3|8926.5|8911.5|122
1627997400000|2021-08-03 13:30:00|8927.5|8912.5|8941.4|8926.4|8943.5|8928.5|8927.5|8912.5|117
1627997700000|2021-08-03 13:35:00|8941.5|8926.5|8945.4|8930.4|8945.4|8930.4|8937.1|8922.1|101
1627998000000|2021-08-03 13:40:00|8945.5|8930.5|8944.5|8929.5|8956.9|8941.9|8939|8924|71
1627998300000|2021-08-03 13:45:00|8944|8929|8926.1|8911.1|8944|8929|8925.9|8910.9|168
1627998600000|2021-08-03 13:50:00|8925.1|8910.1|8925.2|8910.2|8932.2|8917.2|8921.2|8906.2|127
1627998900000|2021-08-03 13:55:00|8924.8|8909.8|8931.7|8916.7|8934.7|8919.7|8921.7|8906.7|81
1627999200000|2021-08-03 14:00:00|8931.6|8916.6|8941.7|8926.7|8944.2|8929.2|8926.7|8911.7|82
1627999500000|2021-08-03 14:05:00|8938.2|8923.2|8944.6|8929.6|8947.1|8932.1|8936.7|8921.7|27
1627999800000|2021-08-03 14:10:00|8943.2|8928.2|8954.8|8939.8|8957.4|8942.4|8938.7|8923.7|60
1628000100000|2021-08-03 14:15:00|8954.4|8939.4|8970.8|8955.8|8976.8|8961.8|8948.3|8933.3|238
1628000400000|2021-08-03 14:20:00|8970.4|8955.4|8970.7|8955.7|8974.6|8959.6|8969.9|8954.9|85
1628000700000|2021-08-03 14:25:00|8965.9|8950.9|8963.7|8948.7|8973.4|8958.4|8960.3|8945.3|99
1628001000000|2021-08-03 14:30:00|8963.5|8948.5|8962|8947|8974.3|8959.3|8958.4|8943.4|100
1628001300000|2021-08-03 14:35:00|8962.1|8947.1|8966.5|8951.5|8971.1|8956.1|8962.1|8947.1|90
1628001600000|2021-08-03 14:40:00|8967.5|8952.5|8965.5|8950.5|8969.5|8954.5|8963.5|8948.5|103
1628001900000|2021-08-03 14:45:00|8967|8952|8968.5|8953.5|8970.3|8955.3|8966.6|8951.6|103
1628002200000|2021-08-03 14:50:00|8968.9|8953.9|8964|8949|8969.3|8954.3|8961.3|8946.3|65
1628002500000|2021-08-03 14:55:00|8961.4|8946.4|8952.4|8937.4|8964.9|8949.9|8951.5|8936.5|33
1628002800000|2021-08-03 15:00:00|8953.6|8938.6|8966.4|8951.4|8968.4|8953.4|8950.4|8935.4|101
1628003100000|2021-08-03 15:05:00|8966|8951|8961.1|8946.1|8969.5|8954.5|8959.4|8944.4|56
1628003400000|2021-08-03 15:10:00|8960.9|8945.9|8967.7|8952.7|8969.4|8954.4|8959.9|8944.9|71
1628003700000|2021-08-03 15:15:00|8968.1|8953.1|8956.2|8941.2|8971.1|8956.1|8955.2|8940.2|61
1628004000000|2021-08-03 15:20:00|8955.7|8940.7|8956.8|8941.8|8961.8|8946.8|8955.3|8940.3|22
1628004300000|2021-08-03 15:25:00|8957.2|8942.2|8956|8941|8962.8|8947.8|8954.4|8939.4|75
1628004600000|2021-08-03 15:30:00|8956.8|8941.8|8956|8941|8959.5|8944.5|8955.1|8940.1|18
1628004900000|2021-08-03 15:35:00|8955|8940|8950.5|8935.5|8955.7|8940.7|8949.5|8934.5|64
1628005200000|2021-08-03 15:40:00|8948.5|8933.5|8950.5|8935.5|8951.5|8936.5|8943|8928|30
1628005500000|2021-08-03 15:45:00|8949.5|8934.5|8945|8930|8949.5|8934.5|8945|8930|32
1628005800000|2021-08-03 15:50:00|8944.7|8929.7|8947.8|8932.8|8949.7|8934.7|8940.2|8925.2|260
1628006100000|2021-08-03 15:55:00|8947.3|8932.3|8966.3|8951.3|8966.3|8951.3|8947.3|8932.3|85
1628006400000|2021-08-03 16:00:00|8967.2|8952.2|8972.4|8957.4|8972.7|8957.7|8967.2|8952.2|50
1628006700000|2021-08-03 16:05:00|8972.7|8957.7|8981|8966|8984.5|8969.5|8971.5|8956.5|82
1628007000000|2021-08-03 16:10:00|8981.8|8966.8|8982.7|8967.7|8988|8973|8976.7|8961.7|66
1628007300000|2021-08-03 16:15:00|8983.1|8968.1|8977.2|8962.2|8986.2|8971.2|8976.6|8961.6|59
1628007600000|2021-08-03 16:20:00|8978.2|8963.2|8980.2|8965.2|8982.2|8967.2|8977.2|8962.2|100
1628007900000|2021-08-03 16:25:00|8985.2|8970.2|8983.6|8968.6|8986.7|8971.7|8977.7|8962.7|60
1628008200000|2021-08-03 16:30:00|8983.7|8968.7|8980.2|8965.2|8983.7|8968.7|8979.7|8964.7|16
1628008500000|2021-08-03 16:35:00|8980.6|8965.6|8981.7|8966.7|8984.7|8969.7|8980.6|8965.6|28
1628008800000|2021-08-03 16:40:00|8980.8|8965.8|8980.5|8965.5|8980.8|8965.8|8978.1|8963.1|29
1628009100000|2021-08-03 16:45:00|8979|8964|8983.5|8968.5|8984.5|8969.5|8979|8964|44
1628009400000|2021-08-03 16:50:00|8983.1|8968.1|8988.6|8973.6|8988.6|8973.6|8982|8967|21
1628009700000|2021-08-03 16:55:00|8988.9|8973.9|8987|8972|8988.9|8973.9|8985|8970|30
1628010000000|2021-08-03 17:00:00|8990.4|8975.4|8989|8974|8990.5|8975.5|8987.1|8972.1|45
1628010300000|2021-08-03 17:05:00|8988|8973|8984.6|8969.6|8988|8973|8984.1|8969.1|43
1628010600000|2021-08-03 17:10:00|8984.7|8969.7|9000|8985|9000.1|8985.1|8984.7|8969.7|47
1628010900000|2021-08-03 17:15:00|9000.5|8985.5|8997.1|8982.1|9006.5|8991.5|8997.1|8982.1|65
1628011200000|2021-08-03 17:20:00|8995.1|8980.1|8996.2|8981.2|8997.7|8982.7|8994.6|8979.6|30
1628011500000|2021-08-03 17:25:00|8993.3|8978.3|8997.7|8982.7|8997.7|8982.7|8993.3|8978.3|45
1628011800000|2021-08-03 17:30:00|8996.2|8981.2|9005|8990|9005.5|8990.5|8995.2|8980.2|29
1628012100000|2021-08-03 17:35:00|9004.6|8989.6|9008|8993|9008.4|8993.4|9002.5|8987.5|78
1628012400000|2021-08-03 17:40:00|9007.9|8992.9|9010|8995|9010|8995|9004.5|8989.5|76
1628012700000|2021-08-03 17:45:00|9009.5|8994.5|9004.6|8989.6|9011.5|8996.5|9004.2|8989.2|41
1628013000000|2021-08-03 17:50:00|9004.4|8989.4|9007.1|8992.1|9009.9|8994.9|9004.4|8989.4|120
1628013300000|2021-08-03 17:55:00|9007.9|8992.9|9002.7|8987.7|9008.6|8993.6|9002.7|8987.7|79
1628013600000|2021-08-03 18:00:00|9002.6|8987.6|9003.6|8988.6|9006.6|8991.6|9001.6|8986.6|102
1628013900000|2021-08-03 18:05:00|9004.1|8989.1|9003.1|8988.1|9005.6|8990.6|9002.6|8987.6|136
1628014200000|2021-08-03 18:10:00|9002.6|8987.6|8991.6|8976.6|9006.1|8991.1|8983.1|8968.1|831
1628014500000|2021-08-03 18:15:00|8992.6|8977.6|8990.6|8975.6|8994.1|8979.1|8986.6|8971.6|119
1628038800000|2021-08-04 01:00:00|8981.4|8966.4|8995.6|8980.6|8999.3|8984.3|8980.1|8965.1|64
1628039100000|2021-08-04 01:05:00|8996.6|8981.6|8999.6|8984.6|9000.6|8985.6|8996.1|8981.1|26
1628039400000|2021-08-04 01:10:00|8999.2|8984.2|8996.5|8981.5|9000.1|8985.1|8992.1|8977.1|14
1628039700000|2021-08-04 01:15:00|8996.6|8981.6|8992.2|8977.2|8999.1|8984.1|8991|8976|13
1628040000000|2021-08-04 01:20:00|8992.1|8977.1|8995.1|8980.1|8996.1|8981.1|8992.1|8977.1|4
1628040300000|2021-08-04 01:25:00|8995.6|8980.6|8996.6|8981.6|9000.1|8985.1|8995.1|8980.1|10
1628040600000|2021-08-04 01:30:00|8997.4|8982.4|8998.1|8983.1|9000.5|8985.5|8997.1|8982.1|6
1628040900000|2021-08-04 01:35:00|8998.5|8983.5|8997.6|8982.6|8999.6|8984.6|8995.9|8980.9|5
1628041200000|2021-08-04 01:40:00|8998|8983|8997.1|8982.1|9000.1|8985.1|8995.1|8980.1|8
1628041500000|2021-08-04 01:45:00|8999.1|8984.1|8998.4|8983.4|9000.1|8985.1|8997.1|8982.1|87
1628041800000|2021-08-04 01:50:00|8998.8|8983.8|8998.4|8983.4|9000.4|8985.4|8996.4|8981.4|10
1628042100000|2021-08-04 01:55:00|8999.2|8984.2|9005.8|8990.8|9008.3|8993.3|8999.2|8984.2|15
1628042400000|2021-08-04 02:00:00|9007.4|8992.4|9007.2|8992.2|9009.2|8994.2|9004.7|8989.7|8
1628042700000|2021-08-04 02:05:00|9013.6|8998.6|9024.5|9009.5|9027.9|9012.9|9012.7|8997.7|107
1628043000000|2021-08-04 02:10:00|9025.3|9010.3|9026.9|9011.9|9026.9|9011.9|9025.3|9010.3|16
1628043300000|2021-08-04 02:15:00|9026.5|9011.5|9026.9|9011.9|9026.9|9011.9|9026.5|9011.5|4
1628043600000|2021-08-04 02:20:00|9026.1|9011.1|9025|9010|9026.9|9011.9|9025|9010|5
1628044200000|2021-08-04 02:30:00|9025.2|9010.2|9025|9010|9026|9011|9025|9010|9
1628044500000|2021-08-04 02:35:00|9024.9|9009.9|9025.3|9010.3|9025.3|9010.3|9024.8|9009.8|39
1628044800000|2021-08-04 02:40:00|9024.8|9009.8|9023.8|9008.8|9024.8|9009.8|9021.8|9006.8|8
1628045100000|2021-08-04 02:45:00|9024|9009|9025.8|9010.8|9027.2|9012.2|9024|9009|7
1628045400000|2021-08-04 02:50:00|9025.4|9010.4|9026.2|9011.2|9026.2|9011.2|9024.5|9009.5|4
1628045700000|2021-08-04 02:55:00|9025.4|9010.4|9026.2|9011.2|9026.2|9011.2|9025.3|9010.3|0
1628046000000|2021-08-04 03:00:00|9025.3|9010.3|9025.7|9010.7|9025.7|9010.7|9025.3|9010.3|2
1628046300000|2021-08-04 03:05:00|9026.2|9011.2|9027.7|9012.7|9027.7|9012.7|9026.2|9011.2|0
1628046600000|2021-08-04 03:10:00|9026.7|9011.7|9028.2|9013.2|9028.2|9013.2|9026.7|9011.7|12
1628046900000|2021-08-04 03:15:00|9026.3|9011.3|9026.3|9011.3|9026.3|9011.3|9026.3|9011.3|3
1628047200000|2021-08-04 03:20:00|9026.7|9011.7|9026.7|9011.7|9026.7|9011.7|9026.3|9011.3|0
1628047500000|2021-08-04 03:25:00|9026.3|9011.3|9027.2|9012.2|9027.7|9012.7|9025.8|9010.8|1
1628047800000|2021-08-04 03:30:00|9026.7|9011.7|9026.7|9011.7|9026.7|9011.7|9026.7|9011.7|2
1628048700000|2021-08-04 03:45:00|9027.1|9012.1|9026.8|9011.8|9027.2|9012.2|9026.7|9011.7|0
1628049000000|2021-08-04 03:50:00|9027.2|9012.2|9028.2|9013.2|9028.2|9013.2|9026.7|9011.7|0
1628049300000|2021-08-04 03:55:00|9027.7|9012.7|9027.2|9012.2|9027.7|9012.7|9027.2|9012.2|3
1628049600000|2021-08-04 04:00:00|9026.7|9011.7|9026.7|9011.7|9026.7|9011.7|9026.7|9011.7|0
1628050800000|2021-08-04 04:20:00|9026.2|9011.2|9026.6|9011.6|9026.6|9011.6|9026.2|9011.2|0
1628051100000|2021-08-04 04:25:00|9026.7|9011.7|9026.2|9011.2|9026.7|9011.7|9026.2|9011.2|0
1628051400000|2021-08-04 04:30:00|9025|9010|9026.8|9011.8|9026.8|9011.8|9024.4|9009.4|2
1628051700000|2021-08-04 04:35:00|9027.2|9012.2|9026.7|9011.7|9027.2|9012.2|9026.7|9011.7|0
1628052000000|2021-08-04 04:40:00|9027.2|9012.2|9027.2|9012.2|9027.6|9012.6|9027.2|9012.2|0
1628052300000|2021-08-04 04:45:00|9027.1|9012.1|9024.3|9009.3|9027.2|9012.2|9024.3|9009.3|6
1628052600000|2021-08-04 04:50:00|9025.5|9010.5|9028.7|9013.7|9028.7|9013.7|9025.3|9010.3|1
1628052900000|2021-08-04 04:55:00|9027.1|9012.1|9028.7|9013.7|9028.7|9013.7|9027.1|9012.1|1
1628053200000|2021-08-04 05:00:00|9027.5|9012.5|9027.2|9012.2|9027.5|9012.5|9027.2|9012.2|1
1628053500000|2021-08-04 05:05:00|9026.8|9011.8|9027.2|9012.2|9027.2|9012.2|9026.7|9011.7|0
1628053800000|2021-08-04 05:10:00|||||||||3
1628054100000|2021-08-04 05:15:00|9026.8|9011.8|9026.7|9011.7|9027.2|9012.2|9026.7|9011.7|2
1628054400000|2021-08-04 05:20:00|9026.3|9011.3|9026.7|9011.7|9026.7|9011.7|9025.9|9010.9|1
1628054700000|2021-08-04 05:25:00|9026.3|9011.3|9026.7|9011.7|9026.7|9011.7|9024.4|9009.4|1
1628055000000|2021-08-04 05:30:00|9027.2|9012.2|9027.2|9012.2|9027.2|9012.2|9026.7|9011.7|13
1628055300000|2021-08-04 05:35:00|9026.8|9011.8|9026.7|9011.7|9026.8|9011.8|9026.3|9011.3|0
1628055600000|2021-08-04 05:40:00|9026.3|9011.3|9026.3|9011.3|9027.2|9012.2|9024.4|9009.4|6
1628055900000|2021-08-04 05:45:00|9025.1|9010.1|9025.4|9010.4|9026.3|9011.3|9024.4|9009.4|12
1628056200000|2021-08-04 05:50:00|9025.3|9010.3|9025.8|9010.8|9026.3|9011.3|9024.9|9009.9|7
1628056500000|2021-08-04 05:55:00|9025.9|9010.9|9027.7|9012.7|9027.7|9012.7|9025.9|9010.9|4
1628056800000|2021-08-04 06:00:00|9031.3|9016.3|9037.3|9022.3|9039.2|9024.2|9031.3|9016.3|183
1628057100000|2021-08-04 06:05:00|9037.7|9022.7|9036.8|9021.8|9038.6|9023.6|9035.9|9020.9|28
1628057400000|2021-08-04 06:10:00|9037.2|9022.2|9037.6|9022.6|9037.6|9022.6|9037.1|9022.1|13
1628057700000|2021-08-04 06:15:00|9039.2|9024.2|9037.9|9022.9|9041.1|9026.1|9037.4|9022.4|40
1628058000000|2021-08-04 06:20:00|9043.5|9028.5|9037.4|9022.4|9043.5|9028.5|9037.4|9022.4|24
1628058300000|2021-08-04 06:25:00|9037.9|9022.9|9037.9|9022.9|9037.9|9022.9|9037.4|9022.4|7
1628058600000|2021-08-04 06:30:00|9037.5|9022.5|9037.9|9022.9|9037.9|9022.9|9037|9022|15
1628058900000|2021-08-04 06:35:00|9038.4|9023.4|9038.2|9023.2|9041|9026|9038.2|9023.2|4
1628059200000|2021-08-04 06:40:00|9037.3|9022.3|9037.8|9022.8|9037.8|9022.8|9037.3|9022.3|2
1628059500000|2021-08-04 06:45:00|9038.3|9023.3|9037.2|9022.2|9038.7|9023.7|9037.2|9022.2|6
1628059800000|2021-08-04 06:50:00|9036.4|9021.4|9038.2|9023.2|9038.2|9023.2|9035.9|9020.9|6
1628060100000|2021-08-04 06:55:00|9037.8|9022.8|9034.1|9019.1|9038.2|9023.2|9031.9|9016.9|36
1628060400000|2021-08-04 07:00:00|9033.7|9018.7|9028.9|9013.9|9034.4|9019.4|9027.3|9012.3|17
1628060700000|2021-08-04 07:05:00|9028.4|9013.4|9034.1|9019.1|9034.1|9019.1|9026.9|9011.9|8
1628061000000|2021-08-04 07:10:00|9034.6|9019.6|9033.7|9018.7|9035.6|9020.6|9032.7|9017.7|6
1628061300000|2021-08-04 07:15:00|9034.1|9019.1|9030.3|9015.3|9034.1|9019.1|9030.3|9015.3|9
1628061600000|2021-08-04 07:20:00|9029.8|9014.8|9031.3|9016.3|9031.3|9016.3|9027.8|9012.8|3
1628061900000|2021-08-04 07:25:00|9031.7|9016.7|9031.3|9016.3|9032.9|9017.9|9030|9015|6
1628062200000|2021-08-04 07:30:00|9031.2|9016.2|9028.4|9013.4|9031.2|9016.2|9028|9013|15
1628062500000|2021-08-04 07:35:00|9028.8|9013.8|9029.3|9014.3|9029.4|9014.4|9026.6|9011.6|29
1628062800000|2021-08-04 07:40:00|9028.9|9013.9|9027.9|9012.9|9028.9|9013.9|9027.9|9012.9|1
1628063100000|2021-08-04 07:45:00|9027.1|9012.1|9027.9|9012.9|9028.9|9013.9|9027|9012|1
1628063400000|2021-08-04 07:50:00|9029.4|9014.4|9029.8|9014.8|9029.8|9014.8|9029.4|9014.4|0
1628063700000|2021-08-04 07:55:00|9029.4|9014.4|9027.4|9012.4|9029.4|9014.4|9027.4|9012.4|1
1628064000000|2021-08-04 08:00:00|9027.9|9012.9|9028|9013|9028.5|9013.5|9027.4|9012.4|1
1628064300000|2021-08-04 08:05:00|9027.6|9012.6|9027.4|9012.4|9030.3|9015.3|9027.4|9012.4|17
1628064600000|2021-08-04 08:10:00|9027.9|9012.9|9029.1|9014.1|9029.2|9014.2|9027.9|9012.9|4
1628064900000|2021-08-04 08:15:00|9028.3|9013.3|9025.3|9010.3|9028.7|9013.7|9023.9|9008.9|10
1628065200000|2021-08-04 08:20:00|9025.2|9010.2|9025.3|9010.3|9025.3|9010.3|9024|9009|10
1628065500000|2021-08-04 08:25:00|9025.7|9010.7|9026.4|9011.4|9026.5|9011.5|9025.7|9010.7|4
1628065800000|2021-08-04 08:30:00|9026.3|9011.3|9024.8|9009.8|9026.3|9011.3|9023.9|9008.9|2
1628066100000|2021-08-04 08:35:00|9023.5|9008.5|9028.5|9013.5|9030.5|9015.5|9023.5|9008.5|32
1628066400000|2021-08-04 08:40:00|9029|9014|9031|9016|9031.8|9016.8|9029|9014|1
1628066700000|2021-08-04 08:45:00|9031.4|9016.4|9027.5|9012.5|9032|9017|9027.5|9012.5|4
1628067000000|2021-08-04 08:50:00|9027|9012|9025|9010|9027|9012|9023.5|9008.5|8
1628067300000|2021-08-04 08:55:00|9024|9009|9024|9009|9024|9009|9024|9009|2
1628067600000|2021-08-04 09:00:00|9022.5|9007.5|9023.5|9008.5|9023.7|9008.7|9019|9004|9
1628067900000|2021-08-04 09:05:00|9023.9|9008.9|9024|9009|9024|9009|9023.9|9008.9|0
1628068200000|2021-08-04 09:10:00|9024.9|9009.9|9026.1|9011.1|9026.1|9011.1|9024.9|9009.9|0
1628068500000|2021-08-04 09:15:00|9027.8|9012.8|9031.9|9016.9|9031.9|9016.9|9027.8|9012.8|5
1628068800000|2021-08-04 09:20:00|9031.4|9016.4|9024.9|9009.9|9031.4|9016.4|9024.9|9009.9|8
1628069100000|2021-08-04 09:25:00|9024.4|9009.4|9019.5|9004.5|9024.4|9009.4|9017.5|9002.5|22
1628069400000|2021-08-04 09:30:00|9019.9|9004.9|9021.5|9006.5|9021.5|9006.5|9019.9|9004.9|0
1628069700000|2021-08-04 09:35:00|9020|9005|9022.5|9007.5|9023|9008|9020|9005|2
1628070000000|2021-08-04 09:40:00|9022|9007|9023.4|9008.4|9023.4|9008.4|9022|9007|0
1628070300000|2021-08-04 09:45:00|9025.1|9010.1|9025.9|9010.9|9026.8|9011.8|9023.3|9008.3|4
1628070600000|2021-08-04 09:50:00|9026.9|9011.9|9026.9|9011.9|9026.9|9011.9|9026.9|9011.9|0
1628070900000|2021-08-04 09:55:00|9026.5|9011.5|9027.8|9012.8|9028.8|9013.8|9026.5|9011.5|5
1628071500000|2021-08-04 10:05:00|9024.5|9009.5|9024.6|9009.6|9024.6|9009.6|9024.5|9009.5|1
1628071800000|2021-08-04 10:10:00|9025.1|9010.1|9025|9010|9025.1|9010.1|9024.5|9009.5|3
1628072100000|2021-08-04 10:15:00|9025.1|9010.1|9025.2|9010.2|9025.2|9010.2|9025.1|9010.1|1
1628072400000|2021-08-04 10:20:00|9025.7|9010.7|9023.1|9008.1|9025.7|9010.7|9022.6|9007.6|3
1628072700000|2021-08-04 10:25:00|9023.2|9008.2|9022.2|9007.2|9023.2|9008.2|9022.2|9007.2|0
1628073000000|2021-08-04 10:30:00|9020.7|9005.7|9021.2|9006.2|9021.2|9006.2|9020.7|9005.7|8
1628073300000|2021-08-04 10:35:00|9021.6|9006.6|9021.3|9006.3|9021.6|9006.6|9021.3|9006.3|1
1628073600000|2021-08-04 10:40:00|9021.2|9006.2|9025.7|9010.7|9027.4|9012.4|9021.2|9006.2|4
1628073900000|2021-08-04 10:45:00|9025.2|9010.2|9025.7|9010.7|9025.7|9010.7|9024.7|9009.7|1
1628074200000|2021-08-04 10:50:00|9024.5|9009.5|9028.3|9013.3|9028.3|9013.3|9024.5|9009.5|9
1628074500000|2021-08-04 10:55:00|9028.2|9013.2|9024.5|9009.5|9028.2|9013.2|9024.5|9009.5|13
1628074800000|2021-08-04 11:00:00|9025|9010|9022.5|9007.5|9026.2|9011.2|9021|9006|5
1628075100000|2021-08-04 11:05:00|9023.3|9008.3|9020|9005|9023.5|9008.5|9019.5|9004.5|3
1628075400000|2021-08-04 11:10:00|9020.1|9005.1|9020.5|9005.5|9021|9006|9019.5|9004.5|2
1628075700000|2021-08-04 11:15:00|9020.9|9005.9|9021.5|9006.5|9021.5|9006.5|9020.9|9005.9|0
1628076000000|2021-08-04 11:20:00|9021|9006|9017.7|9002.7|9021|9006|9017.7|9002.7|1
1628076300000|2021-08-04 11:25:00|9018.1|9003.1|9017.1|9002.1|9018.1|9003.1|9016|9001|15
1628076600000|2021-08-04 11:30:00|9016.5|9001.5|9008.5|8993.5|9016.5|9001.5|9008|8993|32
1628076900000|2021-08-04 11:35:00|9008|8993|9009|8994|9010|8995|9008|8993|2
1628077200000|2021-08-04 11:40:00|9009.4|8994.4|9004.6|8989.6|9009.5|8994.5|9002.5|8987.5|13
1628077500000|2021-08-04 11:45:00|9011.2|8996.2|9010.2|8995.2|9011.2|8996.2|9010.2|8995.2|5
1628077800000|2021-08-04 11:50:00|9009.2|8994.2|9009.2|8994.2|9009.2|8994.2|9009.2|8994.2|0
1628078100000|2021-08-04 11:55:00|9009.5|8994.5|9013.2|8998.2|9013.2|8998.2|9009.5|8994.5|20
1628078400000|2021-08-04 12:00:00|9011.1|8996.1|9000.7|8985.7|9012.7|8997.7|8999.1|8984.1|62
1628078700000|2021-08-04 12:05:00|9001.2|8986.2|9001.6|8986.6|9011|8996|9001.1|8986.1|15
1628079000000|2021-08-04 12:10:00|9003.6|8988.6|9008.1|8993.1|9008.1|8993.1|8999.3|8984.3|98
1628079300000|2021-08-04 12:15:00|9007.2|8992.2|9007|8992|9009.6|8994.6|9001.8|8986.8|28
1628079600000|2021-08-04 12:20:00|9008.9|8993.9|9006.6|8991.6|9010|8995|9002.8|8987.8|24
1628079900000|2021-08-04 12:25:00|9008|8993|9010.1|8995.1|9011.7|8996.7|9006.1|8991.1|25
1628080200000|2021-08-04 12:30:00|9008.7|8993.7|9007.1|8992.1|9009.5|8994.5|8999.8|8984.8|44
1628080500000|2021-08-04 12:35:00|9007.7|8992.7|9008.2|8993.2|9008.7|8993.7|9004.8|8989.8|15
1628080800000|2021-08-04 12:40:00|9008.7|8993.7|9015.7|9000.7|9017.2|9002.2|9008.7|8993.7|23
1628081100000|2021-08-04 12:45:00|9014.7|8999.7|9018.3|9003.3|9019.7|9004.7|9014.7|8999.7|19
1628081400000|2021-08-04 12:50:00|9017.9|9002.9|9018.7|9003.7|9022.3|9007.3|9017.8|9002.8|52
1628081700000|2021-08-04 12:55:00|9018.3|9003.3|9025.1|9010.1|9025.1|9010.1|9015.5|9000.5|78
1628082000000|2021-08-04 13:00:00|9024.7|9009.7|9028.4|9013.4|9028.9|9013.9|9020.7|9005.7|82
1628082300000|2021-08-04 13:05:00|9029.4|9014.4|9033|9018|9035.4|9020.4|9028.9|9013.9|81
1628082600000|2021-08-04 13:10:00|9032.9|9017.9|9031.4|9016.4|9034|9019|9030|9015|14
1628082900000|2021-08-04 13:15:00|9031.9|9016.9|9027.9|9012.9|9034.8|9019.8|9026.9|9011.9|51
1628083200000|2021-08-04 13:20:00|9028.4|9013.4|9025.5|9010.5|9029.5|9014.5|9023.5|9008.5|34
1628083500000|2021-08-04 13:25:00|9025.1|9010.1|9024.9|9009.9|9031|9016|9024.9|9009.9|20
1628083800000|2021-08-04 13:30:00|9025.7|9010.7|9031.9|9016.9|9033.1|9018.1|9023.1|9008.1|131
1628084100000|2021-08-04 13:35:00|9032.4|9017.4|9032.8|9017.8|9034.9|9019.9|9027.9|9012.9|83
1628084400000|2021-08-04 13:40:00|9032.9|9017.9|9025.5|9010.5|9032.9|9017.9|9025.2|9010.2|78
1628084700000|2021-08-04 13:45:00|9025.9|9010.9|9034.3|9019.3|9034.6|9019.6|9019.6|9004.6|116
1628085000000|2021-08-04 13:50:00|9034.2|9019.2|9047.1|9032.1|9057|9042|9034.2|9019.2|287
1628085300000|2021-08-04 13:55:00|9047.5|9032.5|9042.2|9027.2|9048.1|9033.1|9031.7|9016.7|149
1628085600000|2021-08-04 14:00:00|9042.3|9027.3|9039.6|9024.6|9047.3|9032.3|9036.6|9021.6|198
1628085900000|2021-08-04 14:05:00|9039.1|9024.1|9040.2|9025.2|9040.2|9025.2|9037.7|9022.7|93
1628086200000|2021-08-04 14:10:00|9041.9|9026.9|9057.6|9042.6|9057.7|9042.7|9041.9|9026.9|189
1628086500000|2021-08-04 14:15:00|9058.6|9043.6|9054.5|9039.5|9059.1|9044.1|9052.8|9037.8|106
1628086800000|2021-08-04 14:20:00|9054.6|9039.6|9054.2|9039.2|9059.1|9044.1|9051.7|9036.7|264
1628087100000|2021-08-04 14:25:00|9053.7|9038.7|9031.3|9016.3|9055.7|9040.7|9029.7|9014.7|150
1628087400000|2021-08-04 14:30:00|9031.2|9016.2|9025.9|9010.9|9031.2|9016.2|9019.1|9004.1|200
1628087700000|2021-08-04 14:35:00|9026.3|9011.3|9024.9|9009.9|9029.3|9014.3|9020.4|9005.4|79
1628088000000|2021-08-04 14:40:00|9025.7|9010.7|9022.9|9007.9|9030.2|9015.2|9022.4|9007.4|66
1628088300000|2021-08-04 14:45:00|9022.5|9007.5|9024.6|9009.6|9026.3|9011.3|9022.4|9007.4|42
1628088600000|2021-08-04 14:50:00|9025|9010|9019.1|9004.1|9026.5|9011.5|9019.1|9004.1|92
1628088900000|2021-08-04 14:55:00|9018.7|9003.7|9022.7|9007.7|9023.7|9008.7|9018.6|9003.6|53
1628089200000|2021-08-04 15:00:00|9022.8|9007.8|9021.7|9006.7|9024.5|9009.5|9020.2|9005.2|76
1628089500000|2021-08-04 15:05:00|9021.3|9006.3|9022.3|9007.3|9022.8|9007.8|9020.3|9005.3|50
1628089800000|2021-08-04 15:10:00|9022.8|9007.8|9024.3|9009.3|9024.3|9009.3|9020.9|9005.9|40
1628090100000|2021-08-04 15:15:00|9024.6|9009.6|9022.8|9007.8|9027.8|9012.8|9022.8|9007.8|183
1628090400000|2021-08-04 15:20:00|9022.4|9007.4|9025.8|9010.8|9027.7|9012.7|9020.8|9005.8|66
1628090700000|2021-08-04 15:25:00|9026.6|9011.6|9031.3|9016.3|9032.8|9017.8|9025.3|9010.3|76
1628091000000|2021-08-04 15:30:00|9031.8|9016.8|9027.3|9012.3|9037.8|9022.8|9025.8|9010.8|51
1628091300000|2021-08-04 15:35:00|9026.9|9011.9|9022.8|9007.8|9028.3|9013.3|9021.8|9006.8|58
1628091600000|2021-08-04 15:40:00|9023.3|9008.3|9017.8|9002.8|9023.8|9008.8|9013|8998|85
1628091900000|2021-08-04 15:45:00|9018|9003|9022.3|9007.3|9023.9|9008.9|9014.4|8999.4|85
1628092200000|2021-08-04 15:50:00|9019.8|9004.8|9019.3|9004.3|9022.8|9007.8|9018.8|9003.8|140
1628092500000|2021-08-04 15:55:00|9018.9|9003.9|9020.5|9005.5|9025.2|9010.2|9018.3|9003.3|102
1628092800000|2021-08-04 16:00:00|9020.3|9005.3|9023.3|9008.3|9023.7|9008.7|9018.3|9003.3|170
1628093100000|2021-08-04 16:05:00|9023.7|9008.7|9025.1|9010.1|9025.6|9010.6|9022.9|9007.9|40
1628093400000|2021-08-04 16:10:00|9025.6|9010.6|9027.6|9012.6|9027.6|9012.6|9023.8|9008.8|20
1628093700000|2021-08-04 16:15:00|9027.8|9012.8|9025.9|9010.9|9029.8|9014.8|9019.9|9004.9|46
1628094000000|2021-08-04 16:20:00|9025.8|9010.8|9029.3|9014.3|9029.8|9014.8|9025.8|9010.8|73
1628094300000|2021-08-04 16:25:00|9029.8|9014.8|9024.8|9009.8|9032.3|9017.3|9023.3|9008.3|103
1628094600000|2021-08-04 16:30:00|9023.8|9008.8|9020.7|9005.7|9028.8|9013.8|9019.3|9004.3|56
1628094900000|2021-08-04 16:35:00|9020.3|9005.3|9018.2|9003.2|9021.2|9006.2|9016.3|9001.3|28
1628095200000|2021-08-04 16:40:00|9020.8|9005.8|9018.7|9003.7|9021.3|9006.3|9016.2|9001.2|26
1628095500000|2021-08-04 16:45:00|9018.2|9003.2|9018.5|9003.5|9018.7|9003.7|9016.1|9001.1|30
1628095800000|2021-08-04 16:50:00|9018.4|9003.4|9018.5|9003.5|9020.5|9005.5|9016.6|9001.6|47
1628096100000|2021-08-04 16:55:00|9019|9004|9015.8|9000.8|9019.3|9004.3|9013.7|8998.7|100
1628096400000|2021-08-04 17:00:00|9015.7|9000.7|9012.3|8997.3|9015.7|9000.7|9012.2|8997.2|42
1628096700000|2021-08-04 17:05:00|9012.8|8997.8|9010.8|8995.8|9013.8|8998.8|9010.3|8995.3|372
1628097000000|2021-08-04 17:10:00|9012|8997|9024.3|9009.3|9025.7|9010.7|9012|8997|89
1628097300000|2021-08-04 17:15:00|9022.9|9007.9|9022.9|9007.9|9026.8|9011.8|9022.9|9007.9|28
1628097600000|2021-08-04 17:20:00|9022.8|9007.8|9016.4|9001.4|9024|9009|9016.4|9001.4|131
1628097900000|2021-08-04 17:25:00|9017.2|9002.2|9017.8|9002.8|9019.8|9004.8|9016.9|9001.9|60
1628098200000|2021-08-04 17:30:00|9017|9002|9013.8|8998.8|9017.8|9002.8|9011.4|8996.4|96
1628098500000|2021-08-04 17:35:00|9012.3|8997.3|9016.7|9001.7|9016.7|9001.7|9012.3|8997.3|109
1628098800000|2021-08-04 17:40:00|9016.8|9001.8|9013.8|8998.8|9016.9|9001.9|9013.8|8998.8|39
1628099100000|2021-08-04 17:45:00|9015.8|9000.8|9013.3|8998.3|9018.3|9003.3|9013.3|8998.3|67
1628099400000|2021-08-04 17:50:00|9013.8|8998.8|9014|8999|9014.3|8999.3|9010.4|8995.4|53
1628099700000|2021-08-04 17:55:00|9012.4|8997.4|9011|8996|9013.5|8998.5|9010.5|8995.5|27
1628100000000|2021-08-04 18:00:00|9011.4|8996.4|9009.5|8994.5|9012|8997|9009.5|8994.5|187
1628100300000|2021-08-04 18:05:00|9008.5|8993.5|9010|8995|9010|8995|9008.5|8993.5|200
1628100600000|2021-08-04 18:10:00|9009|8994|9039.7|9024.7|9039.7|9024.7|9009|8994|980
1628100900000|2021-08-04 18:15:00|9038.2|9023.2|9027.2|9012.2|9039|9024|9023.2|9008.2|110
1628125200000|2021-08-05 01:00:00|9012.2|8997.2|9018.7|9003.7|9031.5|9007.6|9012.2|8993.1|28
1628125500000|2021-08-05 01:05:00|9018.3|9003.3|9019.1|9004.1|9022.1|9007.1|9015.3|9000.3|3
1628125800000|2021-08-05 01:10:00|9019.6|9004.6|9019.7|9004.7|9020.6|9005.6|9018.1|9003.1|8
1628126100000|2021-08-05 01:15:00|9020.1|9005.1|9025.2|9010.2|9025.4|9010.3|9019.7|9000.4|2
1628126400000|2021-08-05 01:20:00|9025.3|9010.3|9026.2|9011.2|9026.2|9011.2|9025.3|9010.3|3
1628126700000|2021-08-05 01:25:00|9025.7|9010.7|9024.7|9009.7|9026.2|9011.2|9024.7|9009.7|4
1628127000000|2021-08-05 01:30:00|9021.7|9006.7|9017.2|9002.2|9021.7|9006.7|9017.2|9002.2|6
1628127300000|2021-08-05 01:35:00|9017.7|9002.7|9019.7|9004.7|9019.7|9004.7|9017.2|9002.2|2
1628127600000|2021-08-05 01:40:00|9020.1|9005.1|9024.7|9009.7|9024.7|9009.7|9020.1|9005.1|2
1628127900000|2021-08-05 01:45:00|9029.7|9014.7|9024.7|9009.7|9029.7|9014.7|9020.7|9005.7|8
1628128200000|2021-08-05 01:50:00|9024.8|9009.8|9029.2|9014.2|9029.2|9014.2|9024.8|9009.8|2
1628128500000|2021-08-05 01:55:00|9024.6|9009.6|9025.1|9010.1|9025.1|9010.1|9024.1|9009.1|14
1628128800000|2021-08-05 02:00:00|9026.3|9011.3|9025.6|9010.6|9026.6|9011.6|9025.6|9010.6|4
1628129100000|2021-08-05 02:05:00|9026.1|9011.1|9026.1|9011.1|9034|9019|9025.1|9010.1|8
1628129400000|2021-08-05 02:10:00|9026.6|9011.6|9027.1|9012.1|9027.1|9012.1|9024.8|9009.8|8
1628129700000|2021-08-05 02:15:00|9029.1|9014.1|9029.6|9014.6|9029.6|9014.6|9029.1|9014.1|1
1628130000000|2021-08-05 02:20:00|9029.7|9014.7|9030|9015|9030.5|9015.5|9029.6|9014.6|4
1628130300000|2021-08-05 02:25:00|9030.4|9015.4|9034|9019|9034|9019|9030.4|9015.4|2
1628130600000|2021-08-05 02:30:00|9033.6|9018.6|9036|9021|9036.4|9021.4|9033.6|9018.6|33
1628130900000|2021-08-05 02:35:00|9036.4|9021.4|9035.4|9020.4|9037|9022|9035.4|9020.4|4
1628131200000|2021-08-05 02:40:00|9035.6|9020.6|9036.4|9021.4|9036.4|9021.4|9035.6|9020.6|2
1628131500000|2021-08-05 02:45:00|9036|9021|9036.4|9021.4|9036.9|9021.9|9036|9021|1
1628131800000|2021-08-05 02:50:00|9036.9|9021.9|9037.9|9022.9|9037.9|9022.9|9036.4|9021.4|3
1628132100000|2021-08-05 02:55:00|9038.3|9023.3|9038.4|9023.4|9038.4|9023.4|9037.9|9022.9|2
1628132400000|2021-08-05 03:00:00|9039.9|9024.9|9040.4|9025.4|9040.4|9025.4|9038|9023|9
1628132700000|2021-08-05 03:05:00|9040.5|9025.5|9040.9|9025.9|9040.9|9025.9|9040.4|9025.4|6
1628133000000|2021-08-05 03:10:00|9041.4|9026.4|9041.4|9026.4|9041.4|9026.4|9041.4|9026.4|3
1628133300000|2021-08-05 03:15:00|9041.9|9026.9|9045.2|9030.2|9052.7|9037.7|9041.9|9026.9|93
1628133600000|2021-08-05 03:20:00|9049.2|9034.2|9046|9031|9053|9038|9043.7|9028.7|63
1628133900000|2021-08-05 03:25:00|9050.5|9035.5|9052.3|9037.3|9052.7|9037.7|9050.5|9035.5|20
1628134200000|2021-08-05 03:30:00|9052.7|9037.7|9052.7|9037.7|9053.2|9038.2|9051.2|9036.2|6
1628134500000|2021-08-05 03:35:00|9052.8|9037.8|9053.7|9038.7|9053.7|9038.7|9052.8|9037.8|7
1628134800000|2021-08-05 03:40:00|9054.5|9039.5|9055|9040|9055|9040|9054|9039|7
1628135100000|2021-08-05 03:45:00|9055.4|9040.4|9055.6|9040.6|9056.1|9041.1|9054|9039|7
1628135400000|2021-08-05 03:50:00|9056|9041|9055.1|9040.1|9056.5|9041.5|9053.2|9038.2|26
1628135700000|2021-08-05 03:55:00|9055.5|9040.5|9054.2|9039.2|9057.5|9042.5|9054.2|9039.2|9
1628136000000|2021-08-05 04:00:00|9054.7|9039.7|9054.2|9039.2|9055.6|9040.6|9054.2|9039.2|6
1628136300000|2021-08-05 04:05:00|9054.7|9039.7|9054.6|9039.6|9055.6|9040.6|9054.2|9039.2|8
1628136600000|2021-08-05 04:10:00|9054.2|9039.2|9054.6|9039.6|9057.6|9042.6|9054.2|9039.2|10
1628136900000|2021-08-05 04:15:00|9054.7|9039.7|9054.8|9039.8|9055.5|9040.5|9054.4|9039.4|7
1628137200000|2021-08-05 04:20:00|9055.2|9040.2|9055.6|9040.6|9056.1|9041.1|9052.3|9037.3|5
1628137500000|2021-08-05 04:25:00|9056|9041|9055.6|9040.6|9056|9041|9055.2|9040.2|7
1628137800000|2021-08-05 04:30:00|9056|9041|9055.2|9040.2|9058|9043|9055.2|9040.2|2
1628138100000|2021-08-05 04:35:00|9056|9041|9053.9|9038.9|9058|9043|9053.9|9038.9|3
1628138400000|2021-08-05 04:40:00|9053.4|9038.4|9054.4|9039.4|9054.4|9039.4|9053.4|9038.4|2
1628138700000|2021-08-05 04:45:00|9053.6|9038.6|9054.4|9039.4|9054.4|9039.4|9053.4|9038.4|1
1628139000000|2021-08-05 04:50:00|9052.8|9037.8|9054.8|9039.8|9054.8|9039.8|9052.4|9037.4|7
1628139300000|2021-08-05 04:55:00|9055.2|9040.2|9055.2|9040.2|9055.2|9040.2|9054.8|9039.8|3
1628139600000|2021-08-05 05:00:00|9055.6|9040.6|9055.6|9040.6|9055.6|9040.6|9055.6|9040.6|1
1628139900000|2021-08-05 05:05:00|9055.2|9040.2|9055.2|9040.2|9055.6|9040.6|9055.2|9040.2|2
1628140200000|2021-08-05 05:10:00|9055.6|9040.6|9056.5|9041.5|9056.5|9041.5|9055.6|9040.6|2
1628140500000|2021-08-05 05:15:00|9056.8|9041.8|9057.1|9042.1|9058.6|9043.6|9056.6|9041.6|1
1628140800000|2021-08-05 05:20:00|9057.5|9042.5|9056.5|9041.5|9059|9044|9056.5|9041.5|2
1628141100000|2021-08-05 05:25:00|9056.6|9041.6|9057|9042|9057|9042|9056.6|9041.6|2
1628141400000|2021-08-05 05:30:00|9057.4|9042.4|9056|9041|9057.5|9042.5|9050|9035|23
1628141700000|2021-08-05 05:35:00|9056.1|9041.1|9055|9040|9056.1|9041.1|9054.5|9039.5|2
1628142000000|2021-08-05 05:40:00|9054.6|9039.6|9054.6|9039.6|9055.5|9040.5|9054.1|9039.1|2
1628142300000|2021-08-05 05:45:00|9054.2|9039.2|9055.1|9040.1|9055.1|9040.1|9054.1|9039.1|2
1628142600000|2021-08-05 05:50:00|9055.6|9040.6|9054.7|9039.7|9055.6|9040.6|9054.7|9039.7|2
1628142900000|2021-08-05 05:55:00|9054.6|9039.6|9048.3|9033.3|9054.6|9039.6|9047.3|9032.3|5
1628143200000|2021-08-05 06:00:00|9048.2|9033.2|9047.2|9032.2|9052.9|9037.9|9047.2|9032.2|5
1628143500000|2021-08-05 06:05:00|9047.7|9032.7|9050.1|9035.1|9050.1|9035.1|9047.2|9032.2|32
1628143800000|2021-08-05 06:10:00|9050.2|9035.2|9047.7|9032.7|9050.2|9035.2|9045.7|9030.7|4
1628144100000|2021-08-05 06:15:00|9049.3|9034.3|9042.3|9027.3|9049.7|9034.7|9039.3|9024.3|26
1628144400000|2021-08-05 06:20:00|9041.4|9026.4|9040.4|9025.4|9041.4|9026.4|9036.8|9021.8|19
1628144700000|2021-08-05 06:25:00|9040.3|9025.3|9041.6|9026.6|9042.4|9027.4|9040.3|9025.3|6
1628145000000|2021-08-05 06:30:00|9041.5|9026.5|9038.5|9023.5|9041.5|9026.5|9038.5|9023.5|1
1628145600000|2021-08-05 06:40:00|9037.5|9022.5|9032.5|9017.5|9037.5|9022.5|9029|9014|13
1628145900000|2021-08-05 06:45:00|9032.4|9017.4|9020.8|9005.8|9032.4|9017.4|9020.8|9005.8|11
1628146200000|2021-08-05 06:50:00|9020.4|9005.4|9020.1|9005.1|9020.9|9005.9|9017.1|9002.1|14
1628146500000|2021-08-05 06:55:00|9016.7|9001.7|9015.2|9000.2|9021.6|9006.6|9015.2|9000.2|14
1628146800000|2021-08-05 07:00:00|9015.3|9000.3|9020.3|9005.3|9020.8|9005.8|9015.3|9000.3|4
1628147100000|2021-08-05 07:05:00|9020.7|9005.7|9028.7|9013.7|9028.7|9013.7|9018.3|9003.3|7
1628147400000|2021-08-05 07:10:00|9028.2|9013.2|9029.2|9014.2|9029.7|9014.7|9027.7|9012.7|1
1628147700000|2021-08-05 07:15:00|9029.7|9014.7|9029.2|9014.2|9029.7|9014.7|9027.2|9012.2|3
1628148000000|2021-08-05 07:20:00|9032.8|9017.8|9033.7|9018.7|9033.7|9018.7|9032.8|9017.8|7
1628148300000|2021-08-05 07:25:00|||||||||3
1628148600000|2021-08-05 07:30:00|9034.3|9019.3|9024.4|9009.4|9034.3|9019.3|9024.4|9009.4|12
1628148900000|2021-08-05 07:35:00|9024.2|9009.2|9020.4|9005.4|9025.9|9009.2|9020.4|9000.9|13
1628149200000|2021-08-05 07:40:00|9020.8|9005.8|9020.4|9005.4|9021.4|9006.4|9020.4|9005.4|3
1628149500000|2021-08-05 07:45:00|9021.6|9006.6|9022.4|9007.4|9022.4|9007.4|9021.6|9006.6|0
1628149800000|2021-08-05 07:50:00|9022.8|9007.8|9024.5|9009.5|9025|9010|9022.5|9007.5|0
1628150100000|2021-08-05 07:55:00|9025.3|9010.3|9025.4|9010.4|9025.5|9010.5|9024.9|9009.9|0
1628150400000|2021-08-05 08:00:00|9024.9|9009.9|9023.5|9008.5|9024.9|9009.9|9018.9|9003.9|3
1628150700000|2021-08-05 08:05:00|9025.1|9010.1|9025.4|9010.4|9025.4|9010.4|9025.1|9010.1|0
1628151000000|2021-08-05 08:10:00|9028.4|9013.4|9028.3|9013.3|9029.8|9014.8|9027.3|9012.3|22
1628151300000|2021-08-05 08:15:00|9026.3|9011.3|9025.4|9010.4|9028.4|9013.4|9025.4|9010.4|5
1628151600000|2021-08-05 08:20:00|9025.8|9010.8|9025.9|9010.9|9025.9|9010.9|9025.8|9010.8|0
1628151900000|2021-08-05 08:25:00|9025.5|9010.5|9019.4|9004.4|9025.9|9010.9|9019.4|9004.4|7
1628152200000|2021-08-05 08:30:00|9018.9|9003.9|9018.9|9003.9|9020.4|9005.4|9018.4|9003.4|1
1628152500000|2021-08-05 08:35:00|9018.5|9003.5|9016|9001|9018.5|9003.5|9015.4|9000.4|6
1628152800000|2021-08-05 08:40:00|9015.5|9000.5|9013|8998|9015.5|9000.5|9012.5|8997.5|5
1628153100000|2021-08-05 08:45:00|9013.5|8998.5|9021|9006|9021|9006|9013|8998|5
1628153400000|2021-08-05 08:50:00|9021.5|9006.5|9024.3|9009.3|9024.5|9009.5|9021.5|9006.5|9
1628153700000|2021-08-05 08:55:00|9025.8|9010.8|9025.5|9010.5|9025.9|9010.9|9025.5|9010.5|0
1628154000000|2021-08-05 09:00:00|9025.4|9010.4|9031.8|9016.8|9031.9|9016.9|9025.4|9010.4|5
1628154300000|2021-08-05 09:05:00|9032.2|9017.2|9030.3|9015.3|9032.3|9017.3|9026.3|9011.3|15
1628154600000|2021-08-05 09:10:00|9028.3|9013.3|9027.8|9012.8|9029.8|9014.8|9025.3|9010.3|7
1628154900000|2021-08-05 09:15:00|9028.2|9013.2|9032.3|9017.3|9033.2|9018.2|9027.8|9012.8|16
1628155200000|2021-08-05 09:20:00|9032.7|9017.7|9035.7|9020.7|9035.7|9020.7|9032.4|9017.4|5
1628155500000|2021-08-05 09:25:00|9033.8|9018.8|9023.8|9008.8|9036.2|9021.2|9023.3|9008.3|23
1628155800000|2021-08-05 09:30:00|9023.5|9008.5|9022.3|9007.3|9023.5|9008.5|9021.3|9006.3|6
1628156100000|2021-08-05 09:35:00|9022.8|9007.8|9026.8|9011.8|9026.8|9011.8|9022.8|9007.8|5
1628156700000|2021-08-05 09:45:00|9028.3|9013.3|9028.8|9013.8|9030.8|9015.8|9028.3|9013.3|4
1628157000000|2021-08-05 09:50:00|9029.3|9014.3|9029.2|9014.2|9029.3|9014.3|9028.8|9013.8|0
1628157300000|2021-08-05 09:55:00|9028.8|9013.8|9031.3|9016.3|9031.7|9016.7|9028.7|9013.7|2
1628157600000|2021-08-05 10:00:00|9031.2|9016.2|9030.2|9015.2|9031.2|9016.2|9029.2|9014.2|5
1628157900000|2021-08-05 10:05:00|9028.7|9013.7|9030.7|9015.7|9030.7|9015.7|9028.2|9013.2|6
1628158200000|2021-08-05 10:10:00|9029.7|9014.7|9030.7|9015.7|9031.7|9016.7|9026.2|9011.2|15
1628158500000|2021-08-05 10:15:00|9029.9|9014.9|9020.3|9005.3|9030.7|9015.7|9020.3|9005.3|23
1628158800000|2021-08-05 10:20:00|9020.2|9005.2|9014.7|8999.7|9020.2|9005.2|9013.8|8998.8|7
1628159100000|2021-08-05 10:25:00|9015.7|9000.7|9016.6|9001.6|9018.7|9003.7|9014.7|8999.7|8
1628159400000|2021-08-05 10:30:00|9016.7|9001.7|9008.2|8993.2|9016.7|9001.7|9007.7|8992.7|22
1628159700000|2021-08-05 10:35:00|9008.6|8993.6|9008.7|8993.7|9009.2|8994.2|9008.2|8993.2|15
1628160000000|2021-08-05 10:40:00|9009|8994|9008.2|8993.2|9010.2|8995.2|9008.2|8993.2|9
1628160300000|2021-08-05 10:45:00|9007.7|8992.7|9008.2|8993.2|9009.2|8994.2|9007.6|8992.6|14
1628160600000|2021-08-05 10:50:00|9010.7|8995.7|9013.7|8998.7|9013.7|8998.7|9010.7|8995.7|20
1628160900000|2021-08-05 10:55:00|9014.2|8999.2|9011.7|8996.7|9015.7|9000.7|9011.2|8996.2|11
1628161200000|2021-08-05 11:00:00|9008.7|8993.7|9006.7|8991.7|9008.7|8993.7|9006.7|8991.7|44
1628161500000|2021-08-05 11:05:00|9006.2|8991.2|9005.2|8990.2|9006.2|8991.2|9005.2|8990.2|37
1628161800000|2021-08-05 11:10:00|9004.8|8989.8|9003.7|8988.7|9007.9|8992.9|9003.7|8988.7|84
1628162100000|2021-08-05 11:15:00|9003.3|8988.3|9004.2|8989.2|9006.7|8991.7|9003.2|8988.2|69
1628162400000|2021-08-05 11:20:00|9004.6|8989.6|9005.8|8990.8|9006.3|8991.3|9002.7|8987.7|27
1628162700000|2021-08-05 11:25:00|9005.3|8990.3|9006.3|8991.3|9008.1|8993.1|9004.9|8989.9|18
1628163000000|2021-08-05 11:30:00|9005.8|8990.8|9014.8|8999.8|9014.8|8999.8|9003.3|8988.3|50
1628163300000|2021-08-05 11:35:00|9013.3|8998.3|9015.3|9000.3|9015.3|9000.3|9010.8|8995.8|12
1628163600000|2021-08-05 11:40:00|9014.8|8999.8|9009.3|8994.3|9014.8|8999.8|9009.3|8994.3|33
1628163900000|2021-08-05 11:45:00|9008.8|8993.8|9010.8|8995.8|9010.8|8995.8|9004.3|8989.3|31
1628164200000|2021-08-05 11:50:00|9011.3|8996.3|9007.3|8992.3|9015.3|9000.3|9006.7|8991.7|28
1628164500000|2021-08-05 11:55:00|9006.9|8991.9|9003.8|8988.8|9006.9|8991.9|9003.8|8988.8|15
1628164800000|2021-08-05 12:00:00|9003.3|8988.3|9009.3|8994.3|9011.9|8996.9|9002.8|8987.8|89
1628165100000|2021-08-05 12:05:00|9014.3|8999.3|9011.4|8996.4|9016.8|9001.8|9011|8996|26
1628165400000|2021-08-05 12:10:00|9011|8996|9018.8|9003.8|9018.8|9003.8|9011|8996|47
1628165700000|2021-08-05 12:15:00|9019.2|9004.2|9014.3|8999.3|9021.3|9006.3|9012.4|8997.4|24
1628166000000|2021-08-05 12:20:00|9013|8998|9003.5|8988.5|9013.8|8998.8|9003.5|8988.5|55
1628166300000|2021-08-05 12:25:00|9004.5|8989.5|9008.5|8993.5|9011|8996|9003|8988|74
1628166600000|2021-08-05 12:30:00|9008.1|8993.1|9014|8999|9014.5|8999.5|9005.5|8990.5|42
1628166900000|2021-08-05 12:35:00|9012.5|8997.5|9020.9|9005.9|9021.4|9006.4|9012|8997|55
1628167200000|2021-08-05 12:40:00|9021.4|9006.4|9016.6|9001.6|9021.4|9006.4|9014|8999|35
1628167500000|2021-08-05 12:45:00|9017|9002|9013.5|8998.5|9019.1|9004.1|9011.1|8996.1|31
1628167800000|2021-08-05 12:50:00|9014.3|8999.3|9016.1|9001.1|9020.6|9005.6|9014|8999|39
1628168100000|2021-08-05 12:55:00|9015.7|9000.7|9012.7|8997.7|9017.3|9002.3|9012.7|8997.7|52
1628168400000|2021-08-05 13:00:00|9013.1|8998.1|9020.1|9005.1|9020.6|9005.6|9013.1|8998.1|54
1628168700000|2021-08-05 13:05:00|9018.6|9003.6|9022.8|9007.8|9022.8|9007.8|9016.6|9001.6|41
1628169000000|2021-08-05 13:10:00|9023.9|9008.9|9024.6|9009.6|9025.6|9010.6|9017.7|9002.7|141
1628169300000|2021-08-05 13:15:00|9025.1|9010.1|9029.4|9014.4|9031.9|9016.9|9025.1|9010.1|83
1628169600000|2021-08-05 13:20:00|9029.8|9014.8|9038.6|9023.6|9039.4|9024.4|9026.4|9011.4|73
1628169900000|2021-08-05 13:25:00|9038.5|9023.5|9028.5|9013.5|9040.8|9025.8|9026.2|9011.2|103
1628170200000|2021-08-05 13:30:00|9029.1|9014.1|9019.8|9004.8|9034.6|9019.6|9015.1|9000.1|238
1628170500000|2021-08-05 13:35:00|9020.8|9005.8|9019.8|9004.8|9024.8|9009.8|9019.3|9004.3|36
1628170800000|2021-08-05 13:40:00|9019.4|9004.4|9015.3|9000.3|9019.4|9004.4|9011.3|8996.3|81
1628171100000|2021-08-05 13:45:00|9016.3|9001.3|9020.8|9005.8|9027.8|9012.8|9015|9000|199
1628171400000|2021-08-05 13:50:00|9021.2|9006.2|9019.9|9004.9|9026.7|9011.7|9018.3|9003.3|95
1628171700000|2021-08-05 13:55:00|9020.3|9005.3|9012.2|8997.2|9020.3|9005.3|9012.2|8997.2|80
1628172000000|2021-08-05 14:00:00|9011.8|8996.8|9011.8|8996.8|9017.7|9002.7|9010.3|8995.3|292
1628172300000|2021-08-05 14:05:00|9012.2|8997.2|9014.2|8999.2|9022.3|9007.3|9011.3|8996.3|97
1628172600000|2021-08-05 14:10:00|9013.7|8998.7|9024|9009|9030.7|9015.7|9011.8|8996.8|103
1628172900000|2021-08-05 14:15:00|9023.8|9008.8|9021.8|9006.8|9026.3|9011.3|9016.8|9001.8|66
1628173200000|2021-08-05 14:20:00|9021.3|9006.3|9024.3|9009.3|9027.8|9012.8|9021.3|9006.3|89
1628173500000|2021-08-05 14:25:00|9024.5|9009.5|9027|9012|9030.9|9015.9|9021.5|9006.5|105
1628173800000|2021-08-05 14:30:00|9026.6|9011.6|9019.5|9004.5|9031|9016|9019.5|9004.5|59
1628174100000|2021-08-05 14:35:00|9018.5|9003.5|9028.5|9013.5|9029|9014|9017.5|9002.5|154
1628174400000|2021-08-05 14:40:00|9028|9013|9032.9|9017.9|9034.4|9019.4|9026|9011|86
1628174700000|2021-08-05 14:45:00|9030.4|9015.4|9033.5|9018.5|9033.5|9018.5|9029|9014|88
1628175000000|2021-08-05 14:50:00|9033.9|9018.9|9035.8|9020.8|9043.2|9028.2|9033.3|9018.3|110
1628175300000|2021-08-05 14:55:00|9036.2|9021.2|9041.3|9026.3|9046.2|9031.2|9036.2|9021.2|50
1628175600000|2021-08-05 15:00:00|9042.9|9027.9|9050.5|9035.5|9051.1|9036.1|9041.8|9026.8|227
1628175900000|2021-08-05 15:05:00|9051.1|9036.1|9051.1|9036.1|9053.5|9038.5|9049.6|9034.6|123
1628176200000|2021-08-05 15:10:00|9050.7|9035.7|9053.6|9038.6|9055.1|9040.1|9050.1|9035.1|114
1628176500000|2021-08-05 15:15:00|9054.1|9039.1|9057.8|9042.8|9057.8|9042.8|9054|9039|96
1628176800000|2021-08-05 15:20:00|9058.3|9043.3|9078.9|9063.9|9078.9|9063.9|9058.3|9043.3|281
1628177100000|2021-08-05 15:25:00|9078.5|9063.5|9083.9|9068.9|9084.4|9069.4|9078.5|9063.5|337
1628177400000|2021-08-05 15:30:00|9084|9069|9077.5|9062.5|9089.7|9074.7|9077.1|9062.1|243
1628177700000|2021-08-05 15:35:00|9078|9063|9077.7|9062.7|9079|9064|9071.4|9056.4|103
1628178000000|2021-08-05 15:40:00|9076.7|9061.7|9065.1|9050.1|9076.9|9061.9|9065.1|9050.1|98
1628178300000|2021-08-05 15:45:00|9064.8|9049.8|9061.4|9046.4|9068|9053|9059.5|9044.5|154
1628178600000|2021-08-05 15:50:00|9060.2|9045.2|9049.1|9034.1|9060.2|9045.2|9048.6|9033.6|39
1628178900000|2021-08-05 15:55:00|9049|9034|9047.1|9032.1|9049|9034|9044.5|9029.5|88
1628179200000|2021-08-05 16:00:00|9047|9032|9046.5|9031.5|9050.4|9035.4|9043.7|9028.7|118
1628179500000|2021-08-05 16:05:00|9046.6|9031.6|9051.5|9036.5|9053.7|9038.7|9046.5|9031.5|31
1628179800000|2021-08-05 16:10:00|9052.3|9037.3|9051.5|9036.5|9052.5|9037.5|9049|9034|30
1628180100000|2021-08-05 16:15:00|9051|9036|9048|9033|9054|9039|9047.5|9032.5|54
1628180400000|2021-08-05 16:20:00|9048.4|9033.4|9034.5|9019.5|9048.5|9033.5|9034.1|9019.1|74
1628180700000|2021-08-05 16:25:00|9034.1|9019.1|9037|9022|9037|9022|9028.8|9013.8|79
1628181000000|2021-08-05 16:30:00|9039|9024|9042.5|9027.5|9047|9032|9037.5|9022.5|54
1628181300000|2021-08-05 16:35:00|9042.9|9027.9|9035|9020|9043|9028|9035|9020|44
1628181600000|2021-08-05 16:40:00|9035.4|9020.4|9039.4|9024.4|9041|9026|9034|9019|74
1628181900000|2021-08-05 16:45:00|9039.5|9024.5|9042.5|9027.5|9045|9030|9038.2|9023.2|33
1628182200000|2021-08-05 16:50:00|9044|9029|9043.4|9028.4|9051|9036|9043|9028|48
1628182500000|2021-08-05 16:55:00|9045.4|9030.4|9044|9029|9050|9035|9043.4|9028.4|73
1628182800000|2021-08-05 17:00:00|9043.9|9028.9|9047.5|9032.5|9047.5|9032.5|9040|9025|28
1628183100000|2021-08-05 17:05:00|9046.9|9031.9|9050|9035|9051.5|9036.5|9045.3|9030.3|46
1628183400000|2021-08-05 17:10:00|9051.5|9036.5|9045|9030|9051.5|9036.5|9044.4|9029.4|52
1628183700000|2021-08-05 17:15:00|9044.6|9029.6|9051.5|9036.5|9051.5|9036.5|9044|9029|108
1628184000000|2021-08-05 17:20:00|9051|9036|9050.5|9035.5|9051.5|9036.5|9048.5|9033.5|374
1628184300000|2021-08-05 17:25:00|9047|9032|9044.5|9029.5|9048.5|9033.5|9043|9028|48
1628184600000|2021-08-05 17:30:00|9044|9029|9041.5|9026.5|9044.5|9029.5|9041.5|9026.5|49
1628184900000|2021-08-05 17:35:00|9042|9027|9043.5|9028.5|9044.5|9029.5|9038.5|9023.5|46
1628185200000|2021-08-05 17:40:00|9044|9029|9051|9036|9051.5|9036.5|9044|9029|67
1628185500000|2021-08-05 17:45:00|9049.8|9034.8|9045|9030|9050|9035|9041|9026|73
1628185800000|2021-08-05 17:50:00|9044.2|9029.2|9039|9024|9046.5|9031.5|9038|9023|53
1628186100000|2021-08-05 17:55:00|9039.5|9024.5|9045.5|9030.5|9045.5|9030.5|9038|9023|35
1628186400000|2021-08-05 18:00:00|9046|9031|9046.7|9031.7|9051.5|9036.5|9044.5|9029.5|249
1628186700000|2021-08-05 18:05:00|9046.2|9031.2|9047.2|9032.2|9052.2|9037.2|9043.1|9028.1|333
1628187000000|2021-08-05 18:10:00|9049.6|9034.6|9067.9|9052.9|9074.3|9059.3|9049.6|9034.6|488
1628187300000|2021-08-05 18:15:00|9067.1|9052.1|9059.9|9044.9|9067.9|9052.9|9058.9|9043.9|135
1628211600000|2021-08-06 01:00:00|9047.3|9032.3|9043.8|9028.8|9050.8|9035.8|9043.8|9028.8|62
1628211900000|2021-08-06 01:05:00|9046.3|9031.3|9053.8|9038.8|9062.8|9047.8|9044.8|9029.8|60
1628212200000|2021-08-06 01:10:00|9054.3|9039.3|9064.3|9049.3|9064.4|9049.4|9053.9|9038.9|27
1628212500000|2021-08-06 01:15:00|9065.3|9050.3|9061.3|9046.3|9065.3|9050.3|9059.8|9044.8|28
1628212800000|2021-08-06 01:20:00|9062.3|9047.3|9061.3|9046.3|9062.3|9047.3|9061.3|9046.3|1
1628213100000|2021-08-06 01:25:00|9059.7|9044.7|9057.8|9042.8|9059.7|9044.7|9056.1|9041.1|8
1628214000000|2021-08-06 01:40:00|9057.3|9042.3|9055.8|9040.8|9057.3|9042.3|9055.3|9040.3|0
1628214300000|2021-08-06 01:45:00|9055|9040|9055.8|9040.8|9055.8|9040.8|9054.8|9039.8|1
1628214600000|2021-08-06 01:50:00|9055.3|9040.3|9056.3|9041.3|9056.9|9041.9|9055.3|9040.3|5
1628214900000|2021-08-06 01:55:00|9057.2|9042.2|9057.7|9042.7|9057.7|9042.7|9057.2|9042.2|1
1628215200000|2021-08-06 02:00:00|9056.8|9041.8|9057.8|9042.8|9057.8|9042.8|9056.3|9041.3|1
1628215500000|2021-08-06 02:05:00|9057.3|9042.3|9058.8|9043.8|9058.8|9043.8|9057.3|9042.3|2
1628215800000|2021-08-06 02:10:00|9058.3|9043.3|9059.7|9044.7|9059.9|9044.9|9058.3|9043.3|4
1628216100000|2021-08-06 02:15:00|9060.3|9045.3|9059.8|9044.8|9060.8|9045.8|9059.8|9044.8|1
1628216400000|2021-08-06 02:20:00|9058.8|9043.8|9059.8|9044.8|9060.2|9045.2|9058.8|9043.8|3
1628216700000|2021-08-06 02:25:00|9059.4|9044.4|9061.3|9046.3|9061.4|9046.4|9059.3|9044.3|1
1628217000000|2021-08-06 02:30:00|9061.8|9046.8|9062.3|9047.3|9062.3|9047.3|9061.8|9046.8|1
1628217300000|2021-08-06 02:35:00|9062.8|9047.8|9062.8|9047.8|9063.1|9048.1|9062.3|9047.3|1
1628217600000|2021-08-06 02:40:00|9062.3|9047.3|9064.8|9049.8|9064.8|9049.8|9062.3|9047.3|1
1628217900000|2021-08-06 02:45:00|9064.3|9049.3|9064.3|9049.3|9064.3|9049.3|9064.3|9049.3|4
1628218200000|2021-08-06 02:50:00|9064.8|9049.8|9063.8|9048.8|9065.8|9050.8|9062.8|9047.8|14
1628218500000|2021-08-06 02:55:00|9064.3|9049.3|9063.8|9048.8|9066.3|9051.3|9063.2|9048.2|10
1628218800000|2021-08-06 03:00:00|9063.7|9048.7|9064.8|9049.8|9064.8|9049.8|9063.7|9048.7|3
1628219100000|2021-08-06 03:05:00|9065.7|9050.7|9066.7|9051.7|9068.7|9053.7|9065.3|9050.3|12
1628219400000|2021-08-06 03:10:00|9067.2|9052.2|9067.2|9052.2|9067.2|9052.2|9067.2|9052.2|5
1628219700000|2021-08-06 03:15:00|9067.7|9052.7|9067.2|9052.2|9067.7|9052.7|9067.2|9052.2|1
1628220000000|2021-08-06 03:20:00|9067.7|9052.7|9067.1|9052.1|9069.9|9054.9|9066.2|9051.2|26
1628220300000|2021-08-06 03:25:00|9067.6|9052.6|9068.1|9053.1|9068.1|9053.1|9067.6|9052.6|4
1628220600000|2021-08-06 03:30:00|9066.7|9051.7|9066.6|9051.6|9066.7|9051.7|9063.2|9048.2|3
1628220900000|2021-08-06 03:35:00|9067|9052|9067.9|9052.9|9067.9|9052.9|9067|9052|1
1628221200000|2021-08-06 03:40:00|||||||||11
1628221500000|2021-08-06 03:45:00|||||||||1
1628221800000|2021-08-06 03:50:00|||||||||1
1628222100000|2021-08-06 03:55:00|9068.4|9053.4|9072.5|9057.5|9072.5|9057.5|9068.4|9053.4|1
1628222400000|2021-08-06 04:00:00|9072.1|9057.1|9071.1|9056.1|9072.1|9057.1|9071|9056|2
1628222700000|2021-08-06 04:05:00|9070.6|9055.6|9066.7|9051.7|9070.6|9055.6|9066.7|9051.7|2
1628223000000|2021-08-06 04:10:00|9067.2|9052.2|9067.2|9052.2|9067.2|9052.2|9067.2|9052.2|1
1628223300000|2021-08-06 04:15:00|||||||||1
1628223600000|2021-08-06 04:20:00|9067.3|9052.3|9066.3|9051.3|9067.3|9052.3|9066.3|9051.3|2
1628223900000|2021-08-06 04:25:00|9066.8|9051.8|9066.3|9051.3|9066.8|9051.8|9066.3|9051.3|5
1628224200000|2021-08-06 04:30:00|9066.8|9051.8|9059.2|9044.2|9066.8|9051.8|9057.6|9042.6|24
1628224500000|2021-08-06 04:35:00|||||||||1
1628224800000|2021-08-06 04:40:00|9058.7|9043.7|9058.6|9043.6|9058.7|9043.7|9057.7|9042.7|4
1628225100000|2021-08-06 04:45:00|9058.7|9043.7|9058.6|9043.6|9059.1|9044.1|9058.6|9043.6|1
1628225400000|2021-08-06 04:50:00|9059.1|9044.1|9058.6|9043.6|9059.1|9044.1|9058.6|9043.6|1
1628225700000|2021-08-06 04:55:00|9058.7|9043.7|9058.7|9043.7|9058.7|9043.7|9058.7|9043.7|1
1628226000000|2021-08-06 05:00:00|9059.2|9044.2|9059.2|9044.2|9059.2|9044.2|9059.2|9044.2|1
1628226300000|2021-08-06 05:05:00|9058.7|9043.7|9059.2|9044.2|9059.2|9044.2|9058.7|9043.7|1
1628226600000|2021-08-06 05:10:00|9059.7|9044.7|9059.2|9044.2|9059.7|9044.7|9059.2|9044.2|2
1628226900000|2021-08-06 05:15:00|9058.2|9043.2|9058.2|9043.2|9059.2|9044.2|9058.2|9043.2|2
1628227200000|2021-08-06 05:20:00|9058.6|9043.6|9058.7|9043.7|9058.7|9043.7|9058.6|9043.6|1
1628227500000|2021-08-06 05:25:00|9058.6|9043.6|9054.2|9039.2|9058.6|9043.6|9054.2|9039.2|3
1628227800000|2021-08-06 05:30:00|9054.6|9039.6|9075|9060|9075|9060|9054.2|9039.2|62
1628228100000|2021-08-06 05:35:00|9075.4|9060.4|9077.8|9062.8|9082.2|9067.2|9075.4|9060.4|39
1628228400000|2021-08-06 05:40:00|9078.2|9063.2|9081.7|9066.7|9082.2|9067.2|9078.2|9063.2|8
1628228700000|2021-08-06 05:45:00|9081.2|9066.2|9080|9065|9081.2|9066.2|9078.3|9063.3|8
1628229000000|2021-08-06 05:50:00|9081.2|9066.2|9081.5|9066.5|9084|9069|9080.8|9065.8|4
1628229300000|2021-08-06 05:55:00|9082|9067|9079.8|9064.8|9084.5|9069.5|9079.7|9064.7|2
1628229600000|2021-08-06 06:00:00|9079.3|9064.3|9080.8|9065.8|9081.3|9066.3|9079.3|9064.3|9
1628229900000|2021-08-06 06:05:00|9081.3|9066.3|9083.3|9068.3|9083.3|9068.3|9080.8|9065.8|9
1628230200000|2021-08-06 06:10:00|9083.2|9068.2|9082.2|9067.2|9083.3|9068.3|9082.2|9067.2|4
1628230500000|2021-08-06 06:15:00|9082.8|9067.8|9081.3|9066.3|9083.3|9068.3|9080.9|9065.9|8
1628230800000|2021-08-06 06:20:00|9080.5|9065.5|9082.5|9067.5|9082.5|9067.5|9080.4|9065.4|3
1628231100000|2021-08-06 06:25:00|9082.9|9067.9|9083.8|9068.8|9086.8|9071.8|9081.1|9066.1|14
1628231400000|2021-08-06 06:30:00|9087.7|9072.7|9085.1|9070.1|9088.1|9073.1|9084.6|9069.6|26
1628231700000|2021-08-06 06:35:00|9084.1|9069.1|9082.6|9067.6|9088.5|9073.5|9081.7|9066.7|36
1628232000000|2021-08-06 06:40:00|9083.1|9068.1|9084.8|9069.8|9084.8|9069.8|9081.8|9066.8|32
1628232300000|2021-08-06 06:45:00|9085.2|9070.2|9087.3|9072.3|9088.2|9073.2|9085.2|9070.2|29
1628232600000|2021-08-06 06:50:00|9086.8|9071.8|9088.8|9073.8|9088.8|9073.8|9086.3|9071.3|44
1628232900000|2021-08-06 06:55:00|9089.2|9074.2|9089.3|9074.3|9089.3|9074.3|9086.8|9071.8|14
1628233200000|2021-08-06 07:00:00|9089.7|9074.7|9089.7|9074.7|9089.7|9074.7|9089.7|9074.7|15
1628233500000|2021-08-06 07:05:00|9090.2|9075.2|9087.3|9072.3|9090.7|9075.7|9087.3|9072.3|6
1628233800000|2021-08-06 07:10:00|9086.9|9071.9|9088.8|9073.8|9088.8|9073.8|9086.8|9071.8|19
1628234100000|2021-08-06 07:15:00|9089.2|9074.2|9089.8|9074.8|9092.2|9077.2|9088.8|9073.8|4
1628234400000|2021-08-06 07:20:00|9089.3|9074.3|9089.3|9074.3|9089.3|9074.3|9089.3|9074.3|1
1628234700000|2021-08-06 07:25:00|9089.4|9074.4|9089.3|9074.3|9089.8|9074.8|9088.8|9073.8|5
1628235000000|2021-08-06 07:30:00|9089.1|9074.1|9088.6|9073.6|9089.1|9074.1|9088.6|9073.6|11
1628235300000|2021-08-06 07:35:00|9087.6|9072.6|9087.6|9072.6|9087.6|9072.6|9087.6|9072.6|1
1628235600000|2021-08-06 07:40:00|9087.8|9072.8|9089.1|9074.1|9089.6|9074.6|9087.8|9072.8|3
1628235900000|2021-08-06 07:45:00|9089.5|9074.5|9091.3|9076.3|9091.8|9076.8|9089.3|9074.3|6
1628236200000|2021-08-06 07:50:00|9091.2|9076.2|9093|9078|9093.5|9078.5|9091.2|9076.2|15
1628236500000|2021-08-06 07:55:00|9092.2|9077.2|9091.3|9076.3|9092.2|9077.2|9091.3|9076.3|2
1628236800000|2021-08-06 08:00:00|9090.8|9075.8|9090.3|9075.3|9090.8|9075.8|9090.3|9075.3|13
1628237100000|2021-08-06 08:05:00|9091.8|9076.8|9091.7|9076.7|9093|9078|9091.7|9076.7|12
1628237400000|2021-08-06 08:10:00|9091.3|9076.3|9090.3|9075.3|9091.3|9076.3|9090.3|9075.3|2
1628237700000|2021-08-06 08:15:00|9089.8|9074.8|9087.8|9072.8|9089.8|9074.8|9086.8|9071.8|20
1628238000000|2021-08-06 08:20:00|9087.7|9072.7|9083.7|9068.7|9087.7|9072.7|9083.7|9068.7|21
1628238300000|2021-08-06 08:25:00|9082.9|9067.9|9083.2|9068.2|9084.2|9069.2|9082.7|9067.7|1
1628238600000|2021-08-06 08:30:00|9082.8|9067.8|9083.2|9068.2|9083.2|9068.2|9077.3|9062.3|9
1628238900000|2021-08-06 08:35:00|9082.2|9067.2|9081.7|9066.7|9083|9068|9079.7|9064.7|3
1628239200000|2021-08-06 08:40:00|9081.2|9066.2|9083.7|9068.7|9083.7|9068.7|9080.2|9065.2|3
1628239500000|2021-08-06 08:45:00|9082.7|9067.7|9081.7|9066.7|9082.7|9067.7|9081.7|9066.7|5
1628239800000|2021-08-06 08:50:00|9082.1|9067.1|9083.2|9068.2|9083.2|9068.2|9082.1|9067.1|0
1628240400000|2021-08-06 09:00:00|9082.8|9067.8|9082.7|9067.7|9082.8|9067.8|9081.7|9066.7|6
1628240700000|2021-08-06 09:05:00|9083.7|9068.7|9078.4|9063.4|9085.2|9070.2|9074.9|9059.9|77
1628241000000|2021-08-06 09:10:00|9078.9|9063.9|9073.4|9058.4|9080.4|9065.4|9064.5|9049.5|75
1628241300000|2021-08-06 09:15:00|9073|9058|9074.4|9059.4|9076.9|9061.9|9069.9|9054.9|8
1628241600000|2021-08-06 09:20:00|9074.3|9059.3|9074.8|9059.8|9074.9|9059.9|9074.3|9059.3|0
1628241900000|2021-08-06 09:25:00|9074.4|9059.4|9077.8|9062.8|9079.3|9064.3|9074.4|9059.4|5
1628242200000|2021-08-06 09:30:00|9078.2|9063.2|9081.8|9066.8|9081.8|9066.8|9077.3|9062.3|6
1628242500000|2021-08-06 09:35:00|9081|9066|9076.4|9061.4|9081|9066|9075.9|9060.9|11
1628242800000|2021-08-06 09:40:00|9075.9|9060.9|9076.8|9061.8|9076.8|9061.8|9075.9|9060.9|11
1628243100000|2021-08-06 09:45:00|9077|9062|9079.3|9064.3|9079.3|9064.3|9077|9062|5
1628244300000|2021-08-06 10:05:00|9079.2|9064.2|9079.2|9064.2|9079.2|9064.2|9079.2|9064.2|0
1628244600000|2021-08-06 10:10:00|9078.4|9063.4|9079.7|9064.7|9079.7|9064.7|9078.2|9063.2|5
1628244900000|2021-08-06 10:15:00|9080.7|9065.7|9082.1|9067.1|9082.1|9067.1|9080.7|9065.7|2
1628245200000|2021-08-06 10:20:00|9082.6|9067.6|9082.6|9067.6|9082.6|9067.6|9082.6|9067.6|0
1628245500000|2021-08-06 10:25:00|9082.2|9067.2|9082.2|9067.2|9082.6|9067.6|9082.2|9067.2|0
1628246100000|2021-08-06 10:35:00|9083|9068|9081.7|9066.7|9083.2|9068.2|9081.6|9066.6|5
1628246400000|2021-08-06 10:40:00|9081.3|9066.3|9082.2|9067.2|9082.6|9067.6|9081.2|9066.2|3
1628246700000|2021-08-06 10:45:00|9081.7|9066.7|9082.6|9067.6|9082.6|9067.6|9081.7|9066.7|0
1628247000000|2021-08-06 10:50:00|9083.7|9068.7|9083.2|9068.2|9083.7|9068.7|9083.2|9068.2|10
1628247300000|2021-08-06 10:55:00|9083.7|9068.7|9080.2|9065.2|9083.7|9068.7|9080.2|9065.2|5
1628247600000|2021-08-06 11:00:00|9079.7|9064.7|9072.4|9057.4|9080.7|9065.7|9072.4|9057.4|7
1628247900000|2021-08-06 11:05:00|9074.9|9059.9|9077.4|9062.4|9079.9|9064.9|9074.9|9059.9|41
1628248200000|2021-08-06 11:10:00|9078.2|9063.2|9078.9|9063.9|9079|9064|9078.2|9063.2|1
1628248800000|2021-08-06 11:20:00|9077.9|9062.9|9075.4|9060.4|9077.9|9062.9|9074.4|9059.4|8
1628249100000|2021-08-06 11:25:00|9075|9060|9075.4|9060.4|9075.4|9060.4|9074.9|9059.9|1
1628249400000|2021-08-06 11:30:00|9075.8|9060.8|9074.9|9059.9|9075.9|9060.9|9074.9|9059.9|1
1628249700000|2021-08-06 11:35:00|9075.6|9060.6|9080.9|9065.9|9080.9|9065.9|9075.6|9060.6|8
1628250000000|2021-08-06 11:40:00|9076.7|9061.7|9072.7|9057.7|9076.8|9061.8|9072.7|9057.7|8
1628250300000|2021-08-06 11:45:00|9072.9|9057.9|9073.8|9058.8|9074.8|9059.8|9072.9|9057.9|7
1628250600000|2021-08-06 11:50:00|9073.3|9058.3|9075.8|9060.8|9076.1|9061.1|9072.8|9057.8|5
1628250900000|2021-08-06 11:55:00|9076.8|9061.8|9076.3|9061.3|9079.3|9064.3|9074.3|9059.3|22
1628251200000|2021-08-06 12:00:00|9075.3|9060.3|9079.3|9064.3|9080.3|9065.3|9075.3|9060.3|26
1628251500000|2021-08-06 12:05:00|9079.8|9064.8|9084.7|9069.7|9088.7|9073.7|9078.7|9063.7|64
1628251800000|2021-08-06 12:10:00|9085.5|9070.5|9091.2|9076.2|9093.2|9078.2|9084.9|9069.9|53
1628252100000|2021-08-06 12:15:00|9091.6|9076.6|9091.6|9076.6|9093.7|9078.7|9090.3|9075.3|54
1628252400000|2021-08-06 12:20:00|9091.7|9076.7|9094.5|9079.5|9095|9080|9091.3|9076.3|132
1628252700000|2021-08-06 12:25:00|9094|9079|9131.6|9116.6|9135.1|9120.1|9094|9079|382
1628253000000|2021-08-06 12:30:00|9131.7|9116.7|9130.5|9115.5|9143.4|9128.4|9127.9|9112.9|256
1628253300000|2021-08-06 12:35:00|9128.9|9113.9|9131.8|9116.8|9133.3|9118.3|9126.8|9111.8|48
1628253600000|2021-08-06 12:40:00|9131.4|9116.4|9137.1|9122.1|9139.2|9124.2|9128.9|9113.9|96
1628253900000|2021-08-06 12:45:00|9137.5|9122.5|9130|9115|9142.4|9127.4|9124|9109|102
1628254200000|2021-08-06 12:50:00|9127.5|9112.5|9131.4|9116.4|9132.3|9117.3|9125.5|9110.5|50
1628254500000|2021-08-06 12:55:00|9130.9|9115.9|9132.2|9117.2|9135.7|9120.7|9127.9|9112.9|120
1628254800000|2021-08-06 13:00:00|9130.3|9115.3|9132|9117|9139.7|9124.7|9130|9115|111
1628255100000|2021-08-06 13:05:00|9132.5|9117.5|9120|9105|9133|9118|9119.5|9104.5|48
1628255400000|2021-08-06 13:10:00|9118.5|9103.5|9120.5|9105.5|9128|9113|9116.5|9101.5|76
1628255700000|2021-08-06 13:15:00|9121|9106|9116|9101|9127.5|9112.5|9116|9101|41
1628256000000|2021-08-06 13:20:00|9116.8|9101.8|9124.5|9109.5|9127.8|9112.8|9115.5|9100.5|223
1628256300000|2021-08-06 13:25:00|9124.9|9109.9|9128.4|9113.4|9129.3|9114.3|9122.8|9107.8|50
1628256600000|2021-08-06 13:30:00|9128|9113|9128.6|9113.6|9144.4|9129.4|9127.9|9112.9|174
1628256900000|2021-08-06 13:35:00|9130.6|9115.6|9123.7|9108.7|9136|9121|9120.4|9105.4|86
1628257200000|2021-08-06 13:40:00|9124.1|9109.1|9138.2|9123.2|9138.7|9123.7|9121.1|9106.1|213
1628257500000|2021-08-06 13:45:00|9137.8|9122.8|9127|9112|9140.1|9125.1|9126|9111|299
1628257800000|2021-08-06 13:50:00|9126.5|9111.5|9132.1|9117.1|9133.2|9118.2|9126|9111|74
1628258100000|2021-08-06 13:55:00|9131.7|9116.7|9130|9115|9132.6|9117.6|9126.4|9111.4|90
1628258400000|2021-08-06 14:00:00|9130.4|9115.4|9133.4|9118.4|9138.1|9123.1|9129.5|9114.5|72
1628258700000|2021-08-06 14:05:00|9133.8|9118.8|9137.3|9122.3|9137.8|9122.8|9131.4|9116.4|98
1628259000000|2021-08-06 14:10:00|9136.8|9121.8|9148.8|9133.8|9148.8|9133.8|9133.1|9118.1|82
1628259300000|2021-08-06 14:15:00|9148.4|9133.4|9143.5|9128.5|9149.3|9134.3|9137.8|9122.8|107
1628259600000|2021-08-06 14:20:00|9141.9|9126.9|9141.1|9126.1|9145.9|9130.9|9132.2|9117.2|228
1628259900000|2021-08-06 14:25:00|9139.5|9124.5|9144.4|9129.4|9147.2|9132.2|9136.1|9121.1|105
1628260200000|2021-08-06 14:30:00|9144.8|9129.8|9149|9134|9149|9134|9143.7|9128.7|336
1628260500000|2021-08-06 14:35:00|9148.8|9133.8|9174.3|9159.3|9174.7|9159.7|9145.7|9130.7|516
1628260800000|2021-08-06 14:40:00|9174.6|9159.6|9182.1|9167.1|9183.4|9168.4|9173.8|9158.8|275
1628261100000|2021-08-06 14:45:00|9182.5|9167.5|9182.9|9167.9|9190.8|9175.8|9182.4|9167.4|298
1628261400000|2021-08-06 14:50:00|9183.4|9168.4|9183.5|9168.5|9189.8|9174.8|9178.1|9163.1|137
1628261700000|2021-08-06 14:55:00|9183|9168|9181.3|9166.3|9187.5|9172.5|9177.1|9162.1|159
1628262000000|2021-08-06 15:00:00|9180.5|9165.5|9185.9|9170.9|9188.1|9173.1|9179.4|9164.4|197
1628262300000|2021-08-06 15:05:00|9185.5|9170.5|9179.3|9164.3|9190.8|9175.8|9177.4|9162.4|128
1628262600000|2021-08-06 15:10:00|9179.8|9164.8|9172|9157|9183.6|9168.6|9168.4|9153.4|149
1628262900000|2021-08-06 15:15:00|9171.6|9156.6|9165.4|9150.4|9177.1|9162.1|9165.4|9150.4|82
1628263200000|2021-08-06 15:20:00|9164.4|9149.4|9170.7|9155.7|9170.7|9155.7|9163.8|9148.8|144
1628263500000|2021-08-06 15:25:00|9171.1|9156.1|9161.9|9146.9|9171.7|9156.7|9161.3|9146.3|123
1628263800000|2021-08-06 15:30:00|9162|9147|9154.9|9139.9|9162.8|9147.8|9148.4|9133.4|92
1628264100000|2021-08-06 15:35:00|9153.4|9138.4|9136.8|9121.8|9154.9|9139.9|9135.4|9120.4|128
1628264400000|2021-08-06 15:40:00|9136.9|9121.9|9139.1|9124.1|9139.1|9124.1|9135|9120|79
1628264700000|2021-08-06 15:45:00|9138.7|9123.7|9145.2|9130.2|9148.3|9133.3|9138.6|9123.6|132
1628265000000|2021-08-06 15:50:00|9145.3|9130.3|9150.7|9135.7|9152.5|9137.5|9144.7|9129.7|26
1628265300000|2021-08-06 15:55:00|9151.1|9136.1|9162.5|9147.5|9162.5|9147.5|9148.3|9133.3|255
1628265600000|2021-08-06 16:00:00|9163|9148|9167.7|9152.7|9171.8|9156.8|9162.9|9147.9|56
1628265900000|2021-08-06 16:05:00|9167.8|9152.8|9175|9160|9178.6|9163.6|9167.3|9152.3|358
1628266200000|2021-08-06 16:10:00|9175.8|9160.8|9179.5|9164.5|9180.1|9165.1|9168.8|9153.8|67
1628266500000|2021-08-06 16:15:00|9178|9163|9179.6|9164.6|9181|9166|9176.9|9161.9|43
1628266800000|2021-08-06 16:20:00|9180|9165|9174.5|9159.5|9180.1|9165.1|9174.5|9159.5|41
1628267100000|2021-08-06 16:25:00|9175|9160|9175.1|9160.1|9180.2|9165.2|9171.9|9156.9|74
1628267400000|2021-08-06 16:30:00|9176|9161|9175|9160|9176.7|9161.7|9173.3|9158.3|89
1628267700000|2021-08-06 16:35:00|9175.1|9160.1|9170.4|9155.4|9176.4|9161.4|9170|9155|120
1628268000000|2021-08-06 16:40:00|9170.3|9155.3|9171.6|9156.6|9175.8|9160.8|9170.3|9155.3|34
1628268300000|2021-08-06 16:45:00|9171.2|9156.2|9172.7|9157.7|9174.2|9159.2|9170.1|9155.1|30
1628268600000|2021-08-06 16:50:00|9172.8|9157.8|9173.7|9158.7|9174.7|9159.7|9170.7|9155.7|58
1628268900000|2021-08-06 16:55:00|9173.3|9158.3|9178.4|9163.4|9178.5|9163.5|9172.8|9157.8|83
1628269200000|2021-08-06 17:00:00|9178.5|9163.5|9178|9163|9181.4|9166.4|9176|9161|67
1628269500000|2021-08-06 17:05:00|9177.9|9162.9|9173.4|9158.4|9180.1|9165.1|9173.4|9158.4|41
1628269800000|2021-08-06 17:10:00|9173.8|9158.8|9173.2|9158.2|9176.2|9161.2|9170.7|9155.7|26
1628270100000|2021-08-06 17:15:00|9173.1|9158.1|9159.1|9144.1|9176.4|9161.4|9158|9143|127
1628270400000|2021-08-06 17:20:00|9159.6|9144.6|9163.5|9148.5|9164.4|9149.4|9159.6|9144.6|23
1628270700000|2021-08-06 17:25:00|9163|9148|9165.9|9150.9|9168|9153|9161.5|9146.5|32
1628271000000|2021-08-06 17:30:00|9162.7|9147.7|9162.6|9147.6|9165.8|9150.8|9162.1|9147.1|50
1628271300000|2021-08-06 17:35:00|9162.5|9147.5|9164.3|9149.3|9166.2|9151.2|9162.1|9147.1|18
1628271600000|2021-08-06 17:40:00|9165.3|9150.3|9158.9|9143.9|9170.3|9155.3|9158.6|9143.6|72
1628271900000|2021-08-06 17:45:00|9153.5|9138.5|9152.4|9137.4|9154.5|9139.5|9146.9|9131.9|69
1628272200000|2021-08-06 17:50:00|9151.4|9136.4|9150.5|9135.5|9153.5|9138.5|9141.4|9126.4|75
1628272500000|2021-08-06 17:55:00|9148|9133|9142.5|9127.5|9148|9133|9139.1|9124.1|93
1628272800000|2021-08-06 18:00:00|9142|9127|9143.2|9128.2|9151.6|9136.6|9136.5|9121.5|209
1628273100000|2021-08-06 18:05:00|9143.1|9128.1|9160|9145|9162|9147|9143.1|9128.1|214
1628273400000|2021-08-06 18:10:00|9160.1|9145.1|9172.5|9157.5|9174|9159|9155.3|9140.3|1038
1628273700000|2021-08-06 18:15:00|9170.9|9155.9|9170.4|9155.4|9171.4|9156.4|9162.1|9147.1|431
1628470800000|2021-08-09 01:00:00|9162.5|9147.5|9164.4|9149.4|9175.9|9160.9|9160.9|9145.9|142
1628471100000|2021-08-09 01:05:00|9164|9149|9141.5|9126.5|9171.4|9156.4|9139.2|9124.2|66
1628471400000|2021-08-09 01:10:00|9142.3|9127.3|9140.7|9125.7|9153.5|9127.3|9118|9103|120
1628471700000|2021-08-09 01:15:00|9140.2|9125.2|9135|9120|9140.7|9125.7|9132.7|9117.7|20
1628472000000|2021-08-09 01:20:00|9136.5|9121.5|9126|9111|9136.5|9121.5|9126|9111|23
1628472300000|2021-08-09 01:25:00|9125.7|9110.7|9130.5|9115.5|9132|9117|9124.5|9109.5|17
1628472600000|2021-08-09 01:30:00|9130.9|9115.9|9134.5|9119.5|9135.4|9120.4|9130.9|9115.9|1
1628472900000|2021-08-09 01:35:00|9134.1|9119.1|9132.5|9117.5|9134.1|9119.1|9132.5|9117.5|3
1628473200000|2021-08-09 01:40:00|9131.8|9116.8|9124|9109|9131.8|9116.8|9124|9109|9
1628473500000|2021-08-09 01:45:00|9122.9|9107.9|9128|9113|9128.5|9113.5|9122|9107|10
1628473800000|2021-08-09 01:50:00|9125.3|9110.3|9127.5|9112.5|9130.3|9115.3|9122.5|9107.5|4
1628474100000|2021-08-09 01:55:00|9128.5|9113.5|9134|9119|9134|9119|9127|9112|2
1628474400000|2021-08-09 02:00:00|9134.4|9119.4|9135.5|9120.5|9136|9121|9134.4|9119.4|1
1628475000000|2021-08-09 02:10:00|9133.7|9118.7|9138.8|9123.8|9138.9|9123.9|9132.7|9117.7|2
1628475300000|2021-08-09 02:15:00|9138.9|9123.9|9138.9|9123.9|9138.9|9123.9|9138.9|9123.9|0
1628475600000|2021-08-09 02:20:00|9139.3|9124.3|9139.8|9124.8|9139.8|9124.8|9139.3|9124.3|0
1628475900000|2021-08-09 02:25:00|9139.7|9124.7|9139.7|9124.7|9139.7|9124.7|9139.7|9124.7|0
1628476200000|2021-08-09 02:30:00|9139|9124|9138.7|9123.7|9139|9124|9138.7|9123.7|0
1628476500000|2021-08-09 02:35:00|9138.2|9123.2|9138.2|9123.2|9139.1|9124.1|9135.2|9120.2|24
1628476800000|2021-08-09 02:40:00|9138.7|9123.7|9132.5|9117.5|9138.7|9123.7|9132.5|9117.5|7
1628477100000|2021-08-09 02:45:00|9132.6|9117.6|9132|9117|9132.6|9117.6|9128.5|9113.5|3
1628477400000|2021-08-09 02:50:00|9132.4|9117.4|9131.5|9116.5|9132.5|9117.5|9131.5|9116.5|0
1628477700000|2021-08-09 02:55:00|9132|9117|9133.5|9118.5|9134.3|9119.3|9132|9117|0
1628478000000|2021-08-09 03:00:00|9132|9117|9132.5|9117.5|9132.5|9117.5|9131.5|9116.5|2
1628478300000|2021-08-09 03:05:00|9133.5|9118.5|9134.8|9119.8|9134.8|9119.8|9133.5|9118.5|1
1628478600000|2021-08-09 03:10:00|9136|9121|9135.4|9120.4|9136.2|9121.2|9135.4|9120.4|0
1628478900000|2021-08-09 03:15:00|9138.4|9123.4|9139.3|9124.3|9143.2|9128.2|9137.7|9122.7|5
1628479200000|2021-08-09 03:20:00|9138.9|9123.9|9138.9|9123.9|9138.9|9123.9|9138.9|9123.9|0
1628479500000|2021-08-09 03:25:00|9139.3|9124.3|9140.3|9125.3|9140.7|9125.7|9139|9124|10
1628479800000|2021-08-09 03:30:00|9139.9|9124.9|9139.9|9124.9|9140.8|9125.8|9139.9|9124.9|0
1628480100000|2021-08-09 03:35:00|9140.3|9125.3|9140.3|9125.3|9140.8|9125.8|9139.9|9124.9|0
1628480400000|2021-08-09 03:40:00|9150.9|9135.9|9150.9|9135.9|9150.9|9135.9|9150.9|9135.9|11
1628480700000|2021-08-09 03:45:00|9151.3|9136.3|9153.7|9138.7|9153.7|9138.7|9151.3|9136.3|2
1628481000000|2021-08-09 03:50:00|9153.5|9138.5|9156|9141|9156|9141|9151|9136|5
1628481300000|2021-08-09 03:55:00|9156.4|9141.4|9156.5|9141.5|9156.5|9141.5|9156.4|9141.4|0
1628481600000|2021-08-09 04:00:00|9155.6|9140.6|9155.5|9140.5|9156|9141|9155.5|9140.5|2
1628481900000|2021-08-09 04:05:00|9153.5|9138.5|9151|9136|9153.5|9138.5|9151|9136|3
1628482200000|2021-08-09 04:10:00|9150.5|9135.5|9151|9136|9151|9136|9150.5|9135.5|2
1628483100000|2021-08-09 04:25:00|9151.7|9136.7|9153.5|9138.5|9154.8|9139.8|9151.7|9136.7|2
1628483400000|2021-08-09 04:30:00|9153.1|9138.1|9153|9138|9153.1|9138.1|9153|9138|0
1628483700000|2021-08-09 04:35:00|9153.4|9138.4|9153|9138|9153.5|9138.5|9153|9138|0
1628484000000|2021-08-09 04:40:00|9152.6|9137.6|9153|9138|9153|9138|9152.5|9137.5|0
1628484300000|2021-08-09 04:45:00|9152.5|9137.5|9151.5|9136.5|9152.5|9137.5|9151.5|9136.5|0
1628486100000|2021-08-09 05:15:00|9153.1|9138.1|9153.1|9138.1|9153.1|9138.1|9153.1|9138.1|1
1628486400000|2021-08-09 05:20:00|9153|9138|9153|9138|9153|9138|9153|9138|0
1628486700000|2021-08-09 05:25:00|9152.6|9137.6|9154|9139|9154|9139|9152.5|9137.5|0
1628487000000|2021-08-09 05:30:00|9153.6|9138.6|9158.4|9143.4|9158.5|9143.5|9153.6|9138.6|1
1628487300000|2021-08-09 05:35:00|9157.4|9142.4|9158.4|9143.4|9159|9144|9154.9|9139.9|6
1628487600000|2021-08-09 05:40:00|9156|9141|9155.9|9140.9|9156|9141|9155.5|9140.5|0
1628487900000|2021-08-09 05:45:00|9155.5|9140.5|9155|9140|9155.9|9140.9|9154.5|9139.5|0
1628488200000|2021-08-09 05:50:00|9154.6|9139.6|9154.5|9139.5|9155.5|9140.5|9154.5|9139.5|3
1628488500000|2021-08-09 05:55:00|9154|9139|9153.5|9138.5|9154|9139|9153.5|9138.5|0
1628488800000|2021-08-09 06:00:00|9153.1|9138.1|9140.6|9115.6|9153.5|9138.5|9127.1|9112.1|13
1628489100000|2021-08-09 06:05:00|9141.4|9116.4|9126.1|9111.1|9144.4|9118.1|9124.6|9105.9|19
1628489400000|2021-08-09 06:10:00|9126.5|9111.5|9129.1|9114.1|9129.1|9114.1|9126.5|9111.5|4
1628489700000|2021-08-09 06:15:00|9129|9114|9128.6|9113.6|9129.4|9114.4|9128.6|9113.6|3
1628490000000|2021-08-09 06:20:00|9130.2|9115.2|9119.4|9104.4|9130.4|9115.4|9118.9|9103.9|39
1628490300000|2021-08-09 06:25:00|9121.7|9106.7|9119.6|9094.6|9121.9|9106.9|9111.1|9091.1|79
1628490600000|2021-08-09 06:30:00|9119.2|9094.2|9115.6|9100.6|9119.6|9100.7|9109.7|9093.1|2
1628490900000|2021-08-09 06:35:00|9115.2|9100.2|9131.4|9116.4|9131.4|9116.4|9115.1|9100.1|13
1628491200000|2021-08-09 06:40:00|9131|9116|9125.1|9110.1|9131|9116|9124.6|9109.6|4
1628491500000|2021-08-09 06:45:00|9126.1|9111.1|9129.6|9114.6|9130.1|9115.1|9126.1|9111.1|0
1628491800000|2021-08-09 06:50:00|9129.2|9114.2|9125.1|9110.1|9130.6|9115.6|9122.6|9105.5|6
1628492100000|2021-08-09 06:55:00|9123.6|9108.6|9125.6|9110.6|9125.6|9110.6|9113.9|9098.9|5
1628492400000|2021-08-09 07:00:00|9126.1|9111.1|9129.6|9114.6|9133.1|9114.6|9123.6|9105.9|12
1628492700000|2021-08-09 07:05:00|9130.1|9115.1|9133.9|9118.9|9136.4|9118.9|9130.1|9111.4|1
1628493000000|2021-08-09 07:10:00|9136.5|9111.5|9129.1|9114.1|9136.5|9118.6|9128.6|9111.5|1
1628493300000|2021-08-09 07:15:00|9128.6|9113.6|9128.1|9113.1|9129.1|9114.1|9128.1|9113.1|0
1628493600000|2021-08-09 07:20:00|9128.9|9113.9|9129.1|9114.1|9129.1|9114.1|9128.9|9113.9|0
1628493900000|2021-08-09 07:25:00|9129.5|9114.5|9130.1|9115.1|9130.1|9115.1|9129.5|9114.5|0
1628494200000|2021-08-09 07:30:00|9131.1|9116.1|9134|9119|9134.9|9119.9|9131.1|9116.1|2
1628494500000|2021-08-09 07:35:00|9134.4|9119.4|9136|9121|9136.4|9121.4|9133.6|9118.6|1
1628494800000|2021-08-09 07:40:00|9136.4|9121.4|9139.4|9124.4|9140|9125|9136|9121|3
1628495100000|2021-08-09 07:45:00|9138.6|9123.6|9135.3|9120.3|9139.8|9124.8|9135.3|9120.3|2
1628495400000|2021-08-09 07:50:00|9136.2|9121.2|9135.3|9120.3|9136.2|9121.2|9135.3|9120.3|0
1628495700000|2021-08-09 07:55:00|9136.2|9121.2|9134|9119|9136.2|9121.2|9132.5|9117.5|8
1628496000000|2021-08-09 08:00:00|9134.8|9119.8|9125.6|9110.6|9134.9|9119.9|9125.6|9110.6|17
1628496300000|2021-08-09 08:05:00|9124.6|9109.6|9101.6|9086.6|9125.1|9110.1|9101.1|9086.1|174
1628496600000|2021-08-09 08:10:00|9101.2|9086.2|9088.6|9073.6|9101.2|9086.2|9075.6|9060.6|135
1628496900000|2021-08-09 08:15:00|9088.7|9073.7|9100.1|9085.1|9100.1|9085.1|9088.7|9073.7|29
1628497200000|2021-08-09 08:20:00|9102.5|9087.5|9091.6|9076.6|9106.8|9091.8|9088.6|9073.6|34
1628497500000|2021-08-09 08:25:00|9091.1|9076.1|9076.1|9061.1|9091.6|9076.6|9073.1|9058.1|118
1628497800000|2021-08-09 08:30:00|9075.7|9060.7|9086.1|9071.1|9086.1|9071.1|9074.1|9059.1|16
1628498100000|2021-08-09 08:35:00|9087.3|9072.3|9078.6|9063.6|9093.2|9078.2|9078.6|9063.6|29
1628498400000|2021-08-09 08:40:00|9077.6|9062.6|9087.1|9072.1|9087.2|9072.2|9077.1|9062.1|11
1628498700000|2021-08-09 08:45:00|9080.1|9065.1|9087.1|9072.1|9087.1|9072.1|9079.1|9064.1|17
1628499000000|2021-08-09 08:50:00|9087.6|9072.6|9088.1|9073.1|9089.6|9074.6|9087.6|9072.6|18
1628499300000|2021-08-09 08:55:00|9087.3|9072.3|9081.1|9066.1|9088.6|9073.6|9081.1|9066.1|9
1628499600000|2021-08-09 09:00:00|9078.7|9063.7|9087.1|9072.1|9087.6|9072.6|9075.6|9060.6|15
1628499900000|2021-08-09 09:05:00|9088.1|9073.1|9091.1|9076.1|9091.1|9076.1|9087.7|9072.7|16
1628500200000|2021-08-09 09:10:00|9090.6|9075.6|9090.6|9075.6|9090.6|9075.6|9084.1|9069.1|8
1628500500000|2021-08-09 09:15:00|9091.1|9076.1|9097.6|9082.6|9097.6|9082.6|9091.1|9076.1|13
1628500800000|2021-08-09 09:20:00|9097.2|9082.2|9095.6|9080.6|9097.2|9082.2|9091.5|9076.5|5
1628501100000|2021-08-09 09:25:00|9093.6|9078.6|9096.6|9081.6|9096.6|9081.6|9093.6|9078.6|2
1628501400000|2021-08-09 09:30:00|9097.1|9082.1|9097.6|9082.6|9097.6|9082.6|9097.1|9082.1|0
1628501700000|2021-08-09 09:35:00|9097.1|9082.1|9103.6|9088.6|9104.6|9089.6|9096.6|9081.6|12
1628502000000|2021-08-09 09:40:00|9103.9|9088.9|9102.6|9087.6|9107.1|9092.1|9101.8|9086.8|12
1628502300000|2021-08-09 09:45:00|9104.1|9089.1|9105.6|9090.6|9106.6|9091.6|9104.1|9089.1|6
1628502600000|2021-08-09 09:50:00|9104.6|9089.6|9101.8|9086.8|9106.6|9091.6|9100.8|9085.8|15
1628502900000|2021-08-09 09:55:00|9102.2|9087.2|9100.3|9085.3|9102.3|9087.3|9097.3|9082.3|10
1628503200000|2021-08-09 10:00:00|9100.2|9085.2|9100.2|9085.2|9100.2|9085.2|9100.2|9085.2|0
1628503500000|2021-08-09 10:05:00|9100.3|9085.3|9097.7|9082.7|9100.3|9085.3|9096.7|9081.7|4
1628503800000|2021-08-09 10:10:00|9100.2|9085.2|9100.2|9085.2|9101.7|9086.7|9099.2|9084.2|3
1628504100000|2021-08-09 10:15:00|9099.8|9084.8|9101.2|9086.2|9101.2|9086.2|9099.7|9084.7|0
1628504400000|2021-08-09 10:20:00|9100.2|9085.2|9100.2|9085.2|9100.2|9085.2|9100.2|9085.2|5
1628504700000|2021-08-09 10:25:00|9101.2|9086.2|9097.2|9082.2|9101.2|9086.2|9097.1|9082.1|46
1628505000000|2021-08-09 10:30:00|9097.3|9082.3|9096.2|9081.2|9097.3|9082.3|9096.2|9081.2|5
1628505300000|2021-08-09 10:35:00|9098.1|9083.1|9104.7|9089.7|9104.7|9089.7|9098.1|9083.1|17
1628505600000|2021-08-09 10:40:00|9105.1|9090.1|9104.7|9089.7|9105.2|9090.2|9103.7|9088.7|67
1628505900000|2021-08-09 10:45:00|9105.2|9090.2|9105.2|9090.2|9105.7|9090.7|9105.2|9090.2|0
1628506200000|2021-08-09 10:50:00|9105.6|9090.6|9105.7|9090.7|9105.7|9090.7|9103.7|9088.7|6
1628506500000|2021-08-09 10:55:00|9104.7|9089.7|9104.7|9089.7|9104.7|9089.7|9104.7|9089.7|0
1628506800000|2021-08-09 11:00:00|9104.1|9089.1|9105.7|9090.7|9105.7|9090.7|9103.7|9088.7|6
1628507100000|2021-08-09 11:05:00|9106.5|9091.5|9109.2|9094.2|9110.2|9095.2|9106.5|9091.5|4
1628507400000|2021-08-09 11:10:00|9109.4|9094.4|9110.7|9095.7|9110.7|9095.7|9108.7|9093.7|4
1628507700000|2021-08-09 11:15:00|9111.1|9096.1|9116.2|9101.2|9116.7|9101.7|9111.1|9096.1|5
1628508000000|2021-08-09 11:20:00|9116.6|9101.6|9116.1|9101.1|9117.2|9102.2|9112.3|9097.3|16
1628508300000|2021-08-09 11:25:00|9115.7|9100.7|9117.3|9102.3|9117.9|9102.9|9114.4|9099.4|4
1628508600000|2021-08-09 11:30:00|9117.8|9102.8|9117.8|9102.8|9117.8|9102.8|9117.3|9102.3|2
1628508900000|2021-08-09 11:35:00|9116.8|9101.8|9113.2|9098.2|9116.8|9101.8|9111.3|9096.3|10
1628509200000|2021-08-09 11:40:00|9113.6|9098.6|9114.7|9099.7|9116.2|9101.2|9113.6|9098.6|3
1628509500000|2021-08-09 11:45:00|9110.7|9095.7|9115.8|9100.8|9118.7|9103.7|9110.7|9095.7|12
1628509800000|2021-08-09 11:50:00|9116.3|9101.3|9110.9|9095.9|9118.8|9103.8|9110.9|9095.9|11
1628510100000|2021-08-09 11:55:00|9110.8|9095.8|9092.8|9077.8|9110.8|9095.8|9092.8|9077.8|55
1628510400000|2021-08-09 12:00:00|9092.4|9077.4|9117.3|9102.3|9118.1|9103.1|9092.3|9077.3|73
1628510700000|2021-08-09 12:05:00|9116.2|9101.2|9114.8|9099.8|9121.8|9106.8|9112.3|9097.3|43
1628511000000|2021-08-09 12:10:00|9114.4|9099.4|9097.8|9082.8|9114.4|9099.4|9096.3|9081.3|55
1628511300000|2021-08-09 12:15:00|9098.3|9083.3|9084.1|9069.1|9098.6|9083.6|9076.6|9061.6|97
1628511600000|2021-08-09 12:20:00|9083.6|9068.6|9078.5|9063.5|9090.6|9075.6|9073|9058|122
1628511900000|2021-08-09 12:25:00|9078|9063|9082|9067|9086|9071|9073|9058|51
1628512200000|2021-08-09 12:30:00|9073.5|9058.5|9078.5|9063.5|9087.5|9072.5|9072|9057|69
1628512500000|2021-08-09 12:35:00|9079|9064|9074.2|9059.2|9079.5|9064.5|9069.7|9054.7|87
1628512800000|2021-08-09 12:40:00|9073.5|9058.5|9083|9068|9090.5|9075.5|9073.5|9058.5|78
1628513100000|2021-08-09 12:45:00|9082.9|9067.9|9083.9|9068.9|9090.4|9075.4|9081.7|9066.7|36
1628513400000|2021-08-09 12:50:00|9085.9|9070.9|9087.9|9072.9|9098.4|9083.4|9085.4|9070.4|33
1628513700000|2021-08-09 12:55:00|9087.5|9072.5|9086.9|9071.9|9100.3|9085.3|9086.9|9071.9|37
1628514000000|2021-08-09 13:00:00|9088.9|9073.9|9088|9073|9103.4|9088.4|9083|9068|111
1628514300000|2021-08-09 13:05:00|9088.5|9073.5|9088.2|9073.2|9091.8|9076.8|9079.8|9064.8|108
1628514600000|2021-08-09 13:10:00|9089.2|9074.2|9085.2|9070.2|9091.7|9076.7|9081.2|9066.2|81
1628514900000|2021-08-09 13:15:00|9085.7|9070.7|9082.3|9067.3|9091.2|9076.2|9082.3|9067.3|80
1628515200000|2021-08-09 13:20:00|9082.2|9067.2|9084.2|9069.2|9085.7|9070.7|9080.7|9065.7|26
1628515500000|2021-08-09 13:25:00|9084.1|9069.1|9083.8|9068.8|9091.1|9076.1|9081.6|9066.6|50
1628515800000|2021-08-09 13:30:00|9083.6|9068.6|9082.6|9067.6|9093.6|9078.6|9082.6|9067.6|178
1628516100000|2021-08-09 13:35:00|9082.3|9067.3|9086.5|9071.5|9087|9072|9079|9064|154
1628516400000|2021-08-09 13:40:00|9086.1|9071.1|9088.1|9073.1|9092.5|9077.5|9080.7|9065.7|103
1628516700000|2021-08-09 13:45:00|9087.7|9072.7|9079.6|9064.6|9090.1|9075.1|9077.6|9062.6|109
1628517000000|2021-08-09 13:50:00|9080.4|9065.4|9080.1|9065.1|9081.6|9066.6|9074.1|9059.1|70
1628517300000|2021-08-09 13:55:00|9079.7|9064.7|9078.7|9063.7|9081.6|9066.6|9074.1|9059.1|67
1628517600000|2021-08-09 14:00:00|9078.6|9063.6|9066.2|9051.2|9078.6|9063.6|9066.2|9051.2|194
1628517900000|2021-08-09 14:05:00|9065.8|9050.8|9069.6|9054.6|9076.1|9061.1|9063.7|9048.7|66
1628518200000|2021-08-09 14:10:00|9070|9055|9073.4|9058.4|9076|9061|9068.1|9053.1|74
1628518500000|2021-08-09 14:15:00|9073.3|9058.3|9065.1|9050.1|9073.4|9058.4|9064.2|9049.2|61
1628518800000|2021-08-09 14:20:00|9065|9050|9068.1|9053.1|9068.6|9053.6|9064.1|9049.1|39
1628519100000|2021-08-09 14:25:00|9066.9|9051.9|9086.6|9071.6|9087.1|9072.1|9064.1|9049.1|204
1628519400000|2021-08-09 14:30:00|9086.1|9071.1|9079.9|9064.9|9091.6|9076.6|9079.1|9064.1|84
1628519700000|2021-08-09 14:35:00|9080|9065|9073.4|9058.4|9083.6|9068.6|9072.6|9057.6|77
1628520000000|2021-08-09 14:40:00|9073.6|9058.6|9059.2|9044.2|9073.6|9058.6|9056.1|9041.1|169
1628520300000|2021-08-09 14:45:00|9058.8|9043.8|9059.2|9044.2|9061.1|9046.1|9056.6|9041.6|160
1628520600000|2021-08-09 14:50:00|9058.7|9043.7|9044.5|9029.5|9058.7|9043.7|9041.1|9026.1|550
1628520900000|2021-08-09 14:55:00|9043.7|9028.7|9037.9|9022.9|9045|9030|9033|9018|318
1628521200000|2021-08-09 15:00:00|9037.5|9022.5|9040.9|9025.9|9044.4|9029.4|9034.9|9019.9|117
1628521500000|2021-08-09 15:05:00|9038.9|9023.9|9044.9|9029.9|9046.9|9031.9|9036.9|9021.9|168
1628521800000|2021-08-09 15:10:00|9044.4|9029.4|9055.2|9040.2|9055.2|9040.2|9040.4|9025.4|143
1628522100000|2021-08-09 15:15:00|9055.6|9040.6|9058.7|9043.7|9060.3|9045.3|9050.2|9035.2|59
1628522400000|2021-08-09 15:20:00|9058.3|9043.3|9058.2|9043.2|9060.7|9045.7|9055.2|9040.2|72
1628522700000|2021-08-09 15:25:00|9056.6|9041.6|9047.2|9032.2|9056.6|9041.6|9047.2|9032.2|55
1628523000000|2021-08-09 15:30:00|9046.2|9031.2|9055|9040|9056|9041|9046.2|9031.2|126
1628523300000|2021-08-09 15:35:00|9054.9|9039.9|9062.4|9047.4|9062.4|9047.4|9050.1|9035.1|56
1628523600000|2021-08-09 15:40:00|9062|9047|9066.1|9051.1|9066.1|9051.1|9058.7|9043.7|46
1628523900000|2021-08-09 15:45:00|9065.7|9050.7|9082.1|9067.1|9083.1|9068.1|9064|9049|96
1628524200000|2021-08-09 15:50:00|9082.9|9067.9|9084.9|9069.9|9086.7|9071.7|9075.9|9060.9|59
1628524500000|2021-08-09 15:55:00|9084.4|9069.4|9087|9072|9088.4|9073.4|9081.9|9066.9|36
1628524800000|2021-08-09 16:00:00|9087.7|9072.7|9096.4|9081.4|9096.7|9081.7|9086.6|9071.6|58
1628525100000|2021-08-09 16:05:00|9096.9|9081.9|9098.7|9083.7|9107.6|9092.6|9091.7|9076.7|112
1628525400000|2021-08-09 16:10:00|9099.1|9084.1|9097.3|9082.3|9101.1|9086.1|9090.8|9075.8|50
1628525700000|2021-08-09 16:15:00|9097.7|9082.7|9097.6|9082.6|9102.9|9087.9|9091.7|9076.7|40
1628526000000|2021-08-09 16:20:00|9098.1|9083.1|9092.2|9077.2|9098.1|9083.1|9090.7|9075.7|58
1628526300000|2021-08-09 16:25:00|9092.6|9077.6|9093.6|9078.6|9100|9085|9085.7|9070.7|50
1628526600000|2021-08-09 16:30:00|9098.6|9083.6|9097|9082|9100|9085|9095|9080|27
1628526900000|2021-08-09 16:35:00|9093.5|9078.5|9084.3|9069.3|9095.1|9080.1|9082.2|9067.2|64
1628527200000|2021-08-09 16:40:00|9084.7|9069.7|9077.3|9062.3|9085.8|9070.8|9075.8|9060.8|15
1628527500000|2021-08-09 16:45:00|9078.1|9063.1|9068|9053|9078.3|9063.3|9068|9053|37
1628527800000|2021-08-09 16:50:00|9068.3|9053.3|9065|9050|9071.2|9056.2|9063.3|9048.3|33
1628528100000|2021-08-09 16:55:00|9065.5|9050.5|9064.3|9049.3|9072|9057|9061.6|9046.6|40
1628528400000|2021-08-09 17:00:00|9064|9049|9072.1|9057.1|9075.8|9060.8|9062|9047|35
1628528700000|2021-08-09 17:05:00|9072.6|9057.6|9077.1|9062.1|9080.5|9065.5|9070.2|9055.2|25
1628529000000|2021-08-09 17:10:00|9077.5|9062.5|9079.5|9064.5|9080|9065|9077.1|9062.1|32
1628529300000|2021-08-09 17:15:00|9079.1|9064.1|9070.7|9055.7|9079.4|9064.4|9070.6|9055.6|37
1628529600000|2021-08-09 17:20:00|9069.9|9054.9|9073.3|9058.3|9076.6|9061.6|9066.2|9051.2|51
1628529900000|2021-08-09 17:25:00|9073.7|9058.7|9072.4|9057.4|9073.7|9058.7|9066.6|9051.6|40
1628530200000|2021-08-09 17:30:00|9072.3|9057.3|9073.3|9058.3|9073.3|9058.3|9070|9055|16
1628530500000|2021-08-09 17:35:00|9072.9|9057.9|9071.9|9056.9|9074.5|9059.5|9070.5|9055.5|44
1628530800000|2021-08-09 17:40:00|9072.4|9057.4|9073.3|9058.3|9074.4|9059.4|9071.5|9056.5|99
1628531100000|2021-08-09 17:45:00|9072.9|9057.9|9073.6|9058.6|9074.4|9059.4|9072.9|9057.9|56
1628531400000|2021-08-09 17:50:00|9073.5|9058.5|9073.3|9058.3|9074.4|9059.4|9072|9057|21
1628531700000|2021-08-09 17:55:00|9072.9|9057.9|9065.1|9050.1|9073.3|9058.3|9065.1|9050.1|15
1628532000000|2021-08-09 18:00:00|9066|9051|9071.8|9056.8|9073.9|9058.9|9065.6|9050.6|149
1628532300000|2021-08-09 18:05:00|9072.2|9057.2|9085.2|9070.2|9085.7|9070.7|9067.6|9052.6|181
1628532600000|2021-08-09 18:10:00|9084.7|9069.7|9091.2|9076.2|9095|9080|9070.2|9055.2|853
1628532900000|2021-08-09 18:15:00|9091.6|9076.6|9093.9|9078.9|9093.9|9078.9|9087.1|9072.1|115
1628557200000|2021-08-10 01:00:00|9089.1|9074.1|9076.4|9061.4|9092.6|9077.6|9075.9|9060.9|39
1628557500000|2021-08-10 01:05:00|9075.9|9060.9|9076.5|9061.5|9079|9064|9071.5|9056.5|14
1628557800000|2021-08-10 01:10:00|9076|9061|9081.3|9066.3|9083|9068|9073|9058|15
1628558100000|2021-08-10 01:15:00|9081.8|9066.8|9075.3|9060.3|9087.4|9072.4|9070.9|9055.9|35
1628558400000|2021-08-10 01:20:00|9074.5|9059.5|9085.8|9070.8|9087.3|9072.3|9073.8|9058.8|33
1628558700000|2021-08-10 01:25:00|9086.5|9071.5|9095.1|9070.1|9108.9|9077.3|9086.1|9061|26
1628559000000|2021-08-10 01:30:00|9095.5|9070.5|9092.3|9077.3|9095.9|9078.3|9091.8|9070.5|15
1628559300000|2021-08-10 01:35:00|9091.8|9076.8|9091.1|9076.1|9091.8|9076.8|9091.1|9076.1|0
1628559600000|2021-08-10 01:40:00|9090.8|9075.8|9089.6|9074.6|9090.8|9075.8|9083.6|9068.6|4
1628559900000|2021-08-10 01:45:00|9089.5|9074.5|9089.5|9074.5|9089.5|9074.5|9089.5|9074.5|0
1628560200000|2021-08-10 01:50:00|9105.9|9068.4|9100.6|9075.6|9105.9|9078.1|9085|9065.8|7
1628560500000|2021-08-10 01:55:00|9091|9076|9085|9070|9091|9076|9085|9064.5|20
1628560800000|2021-08-10 02:00:00|9085.1|9070.1|9085.1|9070.1|9089.6|9070.1|9073.1|9058.1|16
1628561100000|2021-08-10 02:05:00|9084.9|9069.9|9095.8|9080.8|9103.4|9082.2|9084.9|9065.4|40
1628561400000|2021-08-10 02:10:00|9095.7|9080.7|9097.3|9082.3|9098.3|9083.3|9095.7|9080.7|26
1628561700000|2021-08-10 02:15:00|9097.8|9082.8|9096.8|9081.8|9097.8|9082.8|9096.8|9081.8|6
1628562000000|2021-08-10 02:20:00|9098|9083|9097.4|9082.4|9098.3|9083.3|9097.3|9082.3|0
1628562300000|2021-08-10 02:25:00|9096.9|9081.9|9096.9|9081.9|9096.9|9081.9|9096.9|9081.9|0
1628562600000|2021-08-10 02:30:00|9096.8|9081.8|9096.9|9081.9|9096.9|9081.9|9096.8|9081.8|1
1628562900000|2021-08-10 02:35:00|9097|9082|9103.8|9088.8|9103.8|9088.8|9097|9082|8
1628563200000|2021-08-10 02:40:00|9103.7|9088.7|9103.7|9088.7|9103.7|9088.7|9103.7|9088.7|1
1628563500000|2021-08-10 02:45:00|9103.8|9088.8|9100.2|9085.2|9103.8|9088.8|9099.7|9084.7|5
1628563800000|2021-08-10 02:50:00|9100.3|9085.3|9104.3|9089.3|9107.3|9092.3|9100.2|9085.2|22
1628564100000|2021-08-10 02:55:00|9104.7|9089.7|9126.6|9111.6|9126.9|9111.9|9104.7|9089.7|34
1628564400000|2021-08-10 03:00:00|9126.9|9111.9|9142.4|9127.4|9143.9|9128.9|9122.1|9107.1|130
1628564700000|2021-08-10 03:05:00|9140.6|9125.6|9133.2|9118.2|9140.6|9125.6|9128.7|9113.7|2
1628565000000|2021-08-10 03:10:00|9132.7|9117.7|9132.8|9117.8|9133.3|9118.3|9131.2|9116.2|1
1628565300000|2021-08-10 03:15:00|9133.2|9118.2|9133.6|9118.6|9136.3|9121.3|9133.2|9118.2|6
1628565600000|2021-08-10 03:20:00|9133.3|9118.3|9131.8|9116.8|9133.3|9118.3|9126.3|9111.3|5
1628565900000|2021-08-10 03:25:00|9131.4|9116.4|9132.3|9117.3|9133.3|9118.3|9131.3|9116.3|4
1628566200000|2021-08-10 03:30:00|9130.4|9115.4|9141.2|9126.2|9141.2|9126.2|9129.8|9113.1|120
1628566500000|2021-08-10 03:35:00|9141.6|9126.6|9142.1|9127.1|9142.1|9127.1|9141.2|9126.2|15
1628566800000|2021-08-10 03:40:00|9143.8|9128.8|9143.8|9128.8|9144.3|9129.3|9143.8|9128.8|7
1628567100000|2021-08-10 03:45:00|9142.7|9127.7|9145.3|9130.3|9145.3|9130.3|9142.7|9127.7|1
1628567400000|2021-08-10 03:50:00|9145.4|9130.4|9145.3|9130.3|9145.5|9130.5|9145.3|9130.3|0
1628567700000|2021-08-10 03:55:00|9145.4|9130.4|9159.1|9144.1|9159.2|9144.2|9145.4|9130.4|54
1628568000000|2021-08-10 04:00:00|9158.7|9143.7|9158.7|9143.7|9159.1|9144.1|9158.7|9143.7|8
1628568300000|2021-08-10 04:05:00|9159.1|9144.1|9158.7|9143.7|9159.1|9144.1|9158.7|9143.7|2
1628568600000|2021-08-10 04:10:00|9159.1|9144.1|9154.9|9139.9|9159.6|9144.6|9154.9|9139.9|16
1628568900000|2021-08-10 04:15:00|9155.1|9140.1|9159.1|9144.1|9159.1|9144.1|9155.1|9140.1|8
1628569500000|2021-08-10 04:25:00|9158.8|9143.8|9158.8|9143.8|9158.8|9143.8|9158.8|9143.8|0
1628569800000|2021-08-10 04:30:00|9158.7|9143.7|9157.4|9142.4|9158.7|9143.7|9157.4|9142.4|2
1628570100000|2021-08-10 04:35:00|9157.8|9142.8|9157.8|9142.8|9157.8|9142.8|9157.8|9142.8|1
1628570400000|2021-08-10 04:40:00|||||||||3
1628570700000|2021-08-10 04:45:00|9157.4|9142.4|9157.4|9142.4|9158.1|9143.1|9157.1|9142.1|1
1628571000000|2021-08-10 04:50:00|9157.8|9142.8|9157.8|9142.8|9157.8|9142.8|9157.8|9142.8|1
1628571300000|2021-08-10 04:55:00|||||||||3
1628571600000|2021-08-10 05:00:00|9158.6|9143.6|9157.8|9142.8|9158.8|9143.8|9157.8|9142.8|34
1628571900000|2021-08-10 05:05:00|9158.6|9143.6|9157.4|9142.4|9158.8|9143.8|9157.4|9142.4|22
1628572200000|2021-08-10 05:10:00|9157.8|9142.8|9159.1|9144.1|9159.1|9144.1|9157.8|9142.8|10
1628572500000|2021-08-10 05:15:00|9158.8|9143.8|9158.8|9143.8|9158.8|9143.8|9158.8|9143.8|10
1628572800000|2021-08-10 05:20:00|9158.7|9143.7|9158.8|9143.8|9159.1|9144.1|9158.7|9143.7|2
1628573100000|2021-08-10 05:25:00|9158.7|9143.7|9160.8|9145.8|9162.9|9147.9|9158.7|9143.7|7
1628573400000|2021-08-10 05:30:00|9160.9|9145.9|9160.8|9145.8|9160.9|9145.9|9160.7|9145.7|0
1628573700000|2021-08-10 05:35:00|9161.2|9146.2|9161.3|9146.3|9161.3|9146.3|9161.2|9146.2|0
1628574000000|2021-08-10 05:40:00|9161.8|9146.8|9173.8|9158.8|9173.8|9158.8|9161.8|9146.8|54
1628574300000|2021-08-10 05:45:00|9173.9|9158.9|9171.6|9156.6|9178.6|9163.6|9171.6|9156.6|30
1628574600000|2021-08-10 05:50:00|9171.7|9156.7|9170.3|9155.3|9171.7|9156.7|9166.8|9151.8|8
1628574900000|2021-08-10 05:55:00|9170.8|9155.8|9168.3|9153.3|9170.8|9155.8|9167.9|9152.9|1
1628575200000|2021-08-10 06:00:00|9168.4|9153.4|9171.3|9156.3|9172.8|9157.8|9168.4|9153.4|5
1628575500000|2021-08-10 06:05:00|9171.8|9156.8|9171.3|9156.3|9172.8|9157.8|9170.3|9155.3|75
1628575800000|2021-08-10 06:10:00|9170.9|9155.9|9171.8|9156.8|9171.8|9156.8|9166.4|9151.4|8
1628576100000|2021-08-10 06:15:00|9172.3|9157.3|9172.4|9157.4|9173.3|9158.3|9170.8|9155.8|0
1628576400000|2021-08-10 06:20:00|9170.7|9155.7|9162.5|9147.5|9170.7|9155.7|9156.9|9141.9|25
1628576700000|2021-08-10 06:25:00|9161.4|9146.4|9143.2|9128.2|9162.1|9146.8|9143.2|9123.5|49
1628577000000|2021-08-10 06:30:00|9141.7|9126.7|9142.6|9127.6|9142.6|9127.6|9141.1|9126.1|5
1628577300000|2021-08-10 06:35:00|9143.1|9128.1|9141.6|9126.6|9150.3|9135.3|9141.1|9126.1|22
1628577600000|2021-08-10 06:40:00|9140.5|9125.5|9143.1|9128.1|9143.1|9128.1|9136.6|9121.6|2
1628577900000|2021-08-10 06:45:00|9143.6|9128.6|9143.6|9128.6|9143.6|9128.6|9143.1|9128.1|0
1628578200000|2021-08-10 06:50:00|9144|9129|9143.7|9128.7|9151.1|9136.1|9143.7|9128.7|12
1628578500000|2021-08-10 06:55:00|9144.1|9129.1|9148.6|9133.6|9148.6|9133.6|9143.6|9128.6|6
1628578800000|2021-08-10 07:00:00|9149.1|9134.1|9150.1|9135.1|9150.6|9135.6|9147.1|9132.1|7
1628579100000|2021-08-10 07:05:00|9149.7|9134.7|9151.2|9136.2|9151.2|9136.2|9149.1|9134.1|0
1628579400000|2021-08-10 07:10:00|9151.7|9136.7|9148.2|9133.2|9153.7|9138.7|9146.7|9131.7|18
1628579700000|2021-08-10 07:15:00|9148.7|9133.7|9157.8|9142.8|9159.3|9144.3|9140.3|9125.3|55
1628580000000|2021-08-10 07:20:00|9160.8|9145.8|9159.2|9144.2|9160.8|9145.8|9150.7|9135.7|27
1628580300000|2021-08-10 07:25:00|9158.4|9143.4|9150.8|9135.8|9160.7|9145.7|9148.7|9133.7|31
1628580600000|2021-08-10 07:30:00|9150.3|9135.3|9151.3|9136.3|9151.3|9136.3|9150.3|9135.3|17
1628580900000|2021-08-10 07:35:00|9148.3|9133.3|9147.3|9132.3|9148.3|9133.3|9147.3|9132.3|3
1628581200000|2021-08-10 07:40:00|9146.7|9131.7|9143.3|9128.3|9146.7|9131.7|9142.3|9127.3|5
1628581500000|2021-08-10 07:45:00|9143.7|9128.7|9148.3|9133.3|9148.3|9133.3|9143.7|9128.7|13
1628581800000|2021-08-10 07:50:00|9147.9|9132.9|9152.3|9137.3|9152.3|9137.3|9147.3|9132.3|21
1628582100000|2021-08-10 07:55:00|9151.8|9136.8|9151.9|9136.9|9152.9|9137.9|9151.8|9136.8|19
1628582400000|2021-08-10 08:00:00|9152.4|9137.4|9155.4|9140.4|9156.9|9141.9|9152.4|9137.4|5
1628582700000|2021-08-10 08:05:00|9155.8|9140.8|9158.9|9143.9|9160|9145|9150.4|9135.4|8
1628583000000|2021-08-10 08:10:00|9159.9|9144.9|9164.1|9149.1|9164.1|9149.1|9159.9|9144.9|4
1628583300000|2021-08-10 08:15:00|9163.6|9148.6|9163.6|9148.6|9163.6|9148.6|9163.2|9148.2|7
1628583600000|2021-08-10 08:20:00|9164.2|9149.2|9164.2|9149.2|9164.2|9149.2|9164.2|9149.2|16
1628583900000|2021-08-10 08:25:00|9171.1|9156.1|9165.7|9150.7|9171.1|9156.1|9165.2|9150.2|20
1628584200000|2021-08-10 08:30:00|9160.7|9145.7|9162.2|9147.2|9163.7|9148.7|9158.7|9143.7|9
1628584500000|2021-08-10 08:35:00|9161.2|9146.2|9159.2|9144.2|9161.2|9146.2|9159.2|9144.2|0
1628584800000|2021-08-10 08:40:00|9159.6|9144.6|9156.2|9141.2|9159.7|9144.7|9155.7|9140.7|23
1628585100000|2021-08-10 08:45:00|9156.7|9141.7|9161.7|9146.7|9161.7|9146.7|9156.7|9141.7|12
1628585400000|2021-08-10 08:50:00|9162.7|9147.7|9165.7|9150.7|9165.7|9150.7|9158.2|9143.2|9
1628585700000|2021-08-10 08:55:00|9165.3|9150.3|9165.7|9150.7|9165.7|9150.7|9164.2|9149.2|7
1628586000000|2021-08-10 09:00:00|9164.7|9149.7|9161.7|9146.7|9164.7|9149.7|9161.7|9146.7|2
1628586300000|2021-08-10 09:05:00|9160.7|9145.7|9166.2|9151.2|9166.7|9151.7|9160.2|9145.2|16
1628586600000|2021-08-10 09:10:00|9166.7|9151.7|9160.6|9145.6|9166.7|9151.7|9160.6|9145.6|12
1628586900000|2021-08-10 09:15:00|9160.2|9145.2|9160.6|9145.6|9160.6|9145.6|9160.1|9145.1|2
1628587200000|2021-08-10 09:20:00|9160.2|9145.2|9160.1|9145.1|9160.2|9145.2|9160.1|9145.1|0
1628587500000|2021-08-10 09:25:00|9163.7|9148.7|9151.6|9136.6|9163.7|9148.7|9151.1|9136.1|15
1628587800000|2021-08-10 09:30:00|9151.1|9136.1|9134.7|9119.7|9151.6|9136.6|9134.7|9119.7|40
1628588100000|2021-08-10 09:35:00|9135.2|9120.2|9137.7|9122.7|9141.1|9126.1|9134.6|9119.6|29
1628588400000|2021-08-10 09:40:00|9136.6|9121.6|9144.1|9129.1|9146.1|9131.1|9135.1|9120.1|11
1628588700000|2021-08-10 09:45:00|9144.6|9129.6|9139.3|9124.3|9144.6|9129.6|9139.3|9124.3|15
1628589000000|2021-08-10 09:50:00|9138.9|9123.9|9144.7|9129.7|9144.7|9129.7|9138.2|9123.2|50
1628589300000|2021-08-10 09:55:00|9145.2|9130.2|9152.2|9137.2|9152.7|9137.7|9145.2|9130.2|3
1628589600000|2021-08-10 10:00:00|9150.2|9135.2|9146.2|9131.2|9151.2|9136.2|9144.2|9129.2|20
1628589900000|2021-08-10 10:05:00|9145.7|9130.7|9150.2|9135.2|9151.4|9136.4|9145.7|9130.7|5
1628590200000|2021-08-10 10:10:00|9151.7|9136.7|9152.7|9137.7|9153.2|9138.2|9150.6|9135.6|3
1628590500000|2021-08-10 10:15:00|9153.2|9138.2|9148.9|9133.9|9153.2|9138.2|9146.4|9131.4|7
1628590800000|2021-08-10 10:20:00|9149.3|9134.3|9148.9|9133.9|9149.3|9134.3|9148.9|9133.9|0
1628591100000|2021-08-10 10:25:00|9151.4|9136.4|9159.4|9144.4|9159.4|9144.4|9151.4|9136.4|21
1628591400000|2021-08-10 10:30:00|9160.4|9145.4|9154.4|9139.4|9160.4|9145.4|9154.4|9139.4|14
1628591700000|2021-08-10 10:35:00|9153.4|9138.4|9157.4|9142.4|9157.4|9142.4|9153|9138|3
1628592000000|2021-08-10 10:40:00|9157|9142|9158.4|9143.4|9158.4|9143.4|9153.4|9138.4|19
1628592300000|2021-08-10 10:45:00|9161.9|9146.9|9168.4|9153.4|9169.9|9154.9|9161.9|9146.9|33
1628592600000|2021-08-10 10:50:00|9168|9153|9169.4|9154.4|9169.4|9154.4|9166.9|9151.9|11
1628592900000|2021-08-10 10:55:00|9170.4|9155.4|9170.4|9155.4|9173.4|9158.4|9170.4|9155.4|4
1628593200000|2021-08-10 11:00:00|9170.9|9155.9|9169.4|9154.4|9170.9|9155.9|9168.9|9153.9|8
1628593500000|2021-08-10 11:05:00|9169.9|9154.9|9169.9|9154.9|9172.3|9157.3|9167.5|9152.5|6
1628593800000|2021-08-10 11:10:00|9170.3|9155.3|9170.4|9155.4|9170.4|9155.4|9170.3|9155.3|0
1628594100000|2021-08-10 11:15:00|9171.4|9156.4|9173.4|9158.4|9174.4|9159.4|9170.9|9155.9|16
1628594400000|2021-08-10 11:20:00|9173.8|9158.8|9175.9|9160.9|9177.8|9162.8|9173.5|9158.5|16
1628594700000|2021-08-10 11:25:00|9175.5|9160.5|9171.4|9156.4|9175.5|9160.5|9171.4|9156.4|4
1628595000000|2021-08-10 11:30:00|9170.6|9155.6|9172.9|9157.9|9172.9|9157.9|9170.4|9155.4|0
1628595300000|2021-08-10 11:35:00|9170.9|9155.9|9170.4|9155.4|9170.9|9155.9|9169.9|9154.9|6
1628595600000|2021-08-10 11:40:00|9168.9|9153.9|9166.5|9151.5|9168.9|9153.9|9162|9147|21
1628595900000|2021-08-10 11:45:00|9168.5|9153.5|9173.5|9158.5|9173.6|9158.6|9167.4|9152.4|6
1628596200000|2021-08-10 11:50:00|9173.1|9158.1|9173.1|9158.1|9173.5|9158.5|9172.6|9157.6|1
1628596500000|2021-08-10 11:55:00|9173.5|9158.5|9176.8|9161.8|9176.8|9161.8|9172.8|9157.8|18
1628596800000|2021-08-10 12:00:00|9177.3|9162.3|9215.6|9200.6|9219.9|9204.9|9177.3|9162.3|657
1628597100000|2021-08-10 12:05:00|9219|9204|9222.3|9207.3|9224.9|9209.9|9214.2|9199.2|328
1628597400000|2021-08-10 12:10:00|9222|9207|9226.5|9211.5|9230.5|9215.5|9221.6|9206.6|235
1628597700000|2021-08-10 12:15:00|9225.7|9210.7|9229.1|9214.1|9229.1|9214.1|9223.1|9208.1|134
1628598000000|2021-08-10 12:20:00|9228.7|9213.7|9226.8|9211.8|9230.7|9215.7|9223.1|9208.1|120
1628598300000|2021-08-10 12:25:00|9227.2|9212.2|9234.6|9219.6|9234.6|9219.6|9224.6|9209.6|188
1628598600000|2021-08-10 12:30:00|9235|9220|9235.3|9220.3|9239.7|9224.7|9231.6|9216.6|131
1628598900000|2021-08-10 12:35:00|9234.9|9219.9|9232.5|9217.5|9236.8|9221.8|9231.6|9216.6|96
1628599200000|2021-08-10 12:40:00|9232|9217|9222.2|9207.2|9232|9217|9217.5|9202.5|72
1628599500000|2021-08-10 12:45:00|9222|9207|9227.9|9212.9|9227.9|9212.9|9219.5|9204.5|46
1628599800000|2021-08-10 12:50:00|9227.5|9212.5|9232|9217|9236|9221|9226.5|9211.5|90
1628600100000|2021-08-10 12:55:00|9232.4|9217.4|9236.9|9221.9|9236.9|9221.9|9232.4|9217.4|48
1628600400000|2021-08-10 13:00:00|9237.3|9222.3|9227.3|9212.3|9237.5|9222.5|9225.3|9210.3|135
1628600700000|2021-08-10 13:05:00|9225.8|9210.8|9233.4|9218.4|9233.6|9218.6|9225.8|9210.8|38
1628601000000|2021-08-10 13:10:00|9232.6|9217.6|9222.3|9207.3|9233.9|9218.9|9219.4|9204.4|129
1628601300000|2021-08-10 13:15:00|9222.4|9207.4|9223|9208|9223.3|9208.3|9216.5|9201.5|83
1628601600000|2021-08-10 13:20:00|9219.4|9204.4|9216|9201|9220.3|9205.3|9209|9194|155
1628601900000|2021-08-10 13:25:00|9215.3|9200.3|9218.5|9203.5|9219.9|9204.9|9205.5|9190.5|51
1628602200000|2021-08-10 13:30:00|9219|9204|9214.9|9199.9|9223.4|9208.4|9206.4|9191.4|129
1628602500000|2021-08-10 13:35:00|9215.3|9200.3|9218.5|9203.5|9229.4|9214.4|9213.6|9198.6|97
1628602800000|2021-08-10 13:40:00|9218.1|9203.1|9221.3|9206.3|9228.6|9213.6|9218|9203|72
1628603100000|2021-08-10 13:45:00|9221|9206|9220.1|9205.1|9221.8|9206.8|9211.6|9196.6|114
1628603400000|2021-08-10 13:50:00|9220.6|9205.6|9224.8|9209.8|9227.7|9212.7|9216.3|9201.3|99
1628603700000|2021-08-10 13:55:00|9225|9210|9231.5|9216.5|9232|9217|9224.8|9209.8|86
1628604000000|2021-08-10 14:00:00|9231.1|9216.1|9222.6|9207.6|9232.5|9217.5|9221.1|9206.1|140
1628604300000|2021-08-10 14:05:00|9221.8|9206.8|9226.5|9211.5|9227.8|9212.8|9220.6|9205.6|58
1628604600000|2021-08-10 14:10:00|9225.7|9210.7|9219.3|9204.3|9227.3|9212.3|9216.3|9201.3|59
1628604900000|2021-08-10 14:15:00|9219|9204|9227.2|9212.2|9227.2|9212.2|9214.8|9199.8|63
1628605200000|2021-08-10 14:20:00|9226.8|9211.8|9226.8|9211.8|9228.2|9213.2|9225.3|9210.3|47
1628605500000|2021-08-10 14:25:00|9226.5|9211.5|9219.9|9204.9|9227.2|9212.2|9218.9|9203.9|76
1628605800000|2021-08-10 14:30:00|9220.3|9205.3|9229.7|9214.7|9229.7|9214.7|9220.3|9205.3|94
1628606100000|2021-08-10 14:35:00|9229.3|9214.3|9209.9|9194.9|9231.7|9216.7|9207.4|9192.4|166
1628606400000|2021-08-10 14:40:00|9208.9|9193.9|9196.9|9181.9|9216.2|9201.2|9185.1|9170.1|176
1628606700000|2021-08-10 14:45:00|9197.4|9182.4|9190.6|9175.6|9200.8|9185.8|9187.8|9172.8|94
1628607000000|2021-08-10 14:50:00|9190.4|9175.4|9181.1|9166.1|9196.6|9181.6|9179.4|9164.4|79
1628607300000|2021-08-10 14:55:00|9181.4|9166.4|9205.9|9190.9|9205.9|9190.9|9180.4|9165.4|107
1628607600000|2021-08-10 15:00:00|9203.2|9188.2|9204.7|9189.7|9210.9|9195.9|9197.2|9182.2|119
1628607900000|2021-08-10 15:05:00|9203.9|9188.9|9194.6|9179.6|9206.5|9191.5|9194.6|9179.6|54
1628608200000|2021-08-10 15:10:00|9194.1|9179.1|9196.7|9181.7|9197.7|9182.7|9194.1|9179.1|64
1628608500000|2021-08-10 15:15:00|9196.3|9181.3|9201|9186|9203.2|9188.2|9196.2|9181.2|147
1628608800000|2021-08-10 15:20:00|9200.8|9185.8|9207.8|9192.8|9210.5|9195.5|9199|9184|82
1628609100000|2021-08-10 15:25:00|9207.4|9192.4|9188.8|9173.8|9210|9195|9188.6|9173.6|73
1628609400000|2021-08-10 15:30:00|9188.4|9173.4|9189.3|9174.3|9192.1|9177.1|9188.3|9173.3|50
1628609700000|2021-08-10 15:35:00|9190|9175|9192.3|9177.3|9201.1|9186.1|9189.8|9174.8|88
1628610000000|2021-08-10 15:40:00|9192.6|9177.6|9197.8|9182.8|9199.6|9184.6|9192.1|9177.1|25
1628610300000|2021-08-10 15:45:00|9198.1|9183.1|9196.6|9181.6|9204.6|9189.6|9194|9179|44
1628610600000|2021-08-10 15:50:00|9198|9183|9207.4|9192.4|9208.8|9193.8|9198|9183|234
1628610900000|2021-08-10 15:55:00|9207.9|9192.9|9210.7|9195.7|9211.3|9196.3|9207.4|9192.4|30
1628611200000|2021-08-10 16:00:00|9211.1|9196.1|9212.6|9197.6|9212.6|9197.6|9208.3|9193.3|84
1628611500000|2021-08-10 16:05:00|9210.7|9195.7|9216.6|9201.6|9217.6|9202.6|9210.3|9195.3|153
1628611800000|2021-08-10 16:10:00|9217.3|9202.3|9216.6|9201.6|9218.2|9203.2|9211.6|9196.6|99
1628612100000|2021-08-10 16:15:00|9217|9202|9222.8|9207.8|9224.8|9209.8|9216.6|9201.6|133
1628612400000|2021-08-10 16:20:00|9222.5|9207.5|9223.7|9208.7|9224.5|9209.5|9221.6|9206.6|86
1628612700000|2021-08-10 16:25:00|9223.8|9208.8|9228.7|9213.7|9230.2|9215.2|9223.6|9208.6|153
1628613000000|2021-08-10 16:30:00|9229.1|9214.1|9225.7|9210.7|9234.9|9219.9|9225.1|9210.1|239
1628613300000|2021-08-10 16:35:00|9226.2|9211.2|9229|9214|9232.2|9217.2|9226.2|9211.2|56
1628613600000|2021-08-10 16:40:00|9229.8|9214.8|9229|9214|9229.9|9214.9|9224.5|9209.5|46
1628613900000|2021-08-10 16:45:00|9229.4|9214.4|9228.5|9213.5|9232.4|9217.4|9224|9209|94
1628614200000|2021-08-10 16:50:00|9228.9|9213.9|9226.4|9211.4|9230.3|9215.3|9225.9|9210.9|37
1628614500000|2021-08-10 16:55:00|9226.8|9211.8|9225|9210|9231.2|9216.2|9224.2|9209.2|136
1628614800000|2021-08-10 17:00:00|9224.5|9209.5|9226.7|9211.7|9229|9214|9223.3|9208.3|30
1628615100000|2021-08-10 17:05:00|9227.2|9212.2|9222.1|9207.1|9229.4|9214.4|9220.7|9205.7|46
1628615400000|2021-08-10 17:10:00|9222.6|9207.6|9221.3|9206.3|9223|9208|9220.7|9205.7|8
1628615700000|2021-08-10 17:15:00|9220.6|9205.6|9224.7|9209.7|9226.2|9211.2|9215.7|9200.7|46
1628616000000|2021-08-10 17:20:00|9223.3|9208.3|9225.6|9210.6|9226.2|9211.2|9221.3|9206.3|63
1628616300000|2021-08-10 17:25:00|9226|9211|9222.5|9207.5|9226.1|9211.1|9220.3|9205.3|34
1628616600000|2021-08-10 17:30:00|9221.9|9206.9|9225.8|9210.8|9225.9|9210.9|9221.9|9206.9|151
1628616900000|2021-08-10 17:35:00|9226.1|9211.1|9228.6|9213.6|9231.9|9216.9|9226.1|9211.1|50
1628617200000|2021-08-10 17:40:00|9229|9214|9224.5|9209.5|9229.9|9214.9|9224|9209|105
1628617500000|2021-08-10 17:45:00|9222.1|9207.1|9225.3|9210.3|9225.6|9210.6|9219.6|9204.6|83
1628617800000|2021-08-10 17:50:00|9225.1|9210.1|9227.6|9212.6|9229.3|9214.3|9223.6|9208.6|180
1628618100000|2021-08-10 17:55:00|9229|9214|9232.4|9217.4|9233.2|9218.2|9229|9214|612
1628618400000|2021-08-10 18:00:00|9232.8|9217.8|9228.4|9213.4|9234.6|9219.6|9226.5|9211.5|567
1628618700000|2021-08-10 18:05:00|9228.8|9213.8|9227.4|9212.4|9230.4|9215.4|9225.4|9210.4|255
1628619000000|2021-08-10 18:10:00|9227.5|9212.5|9228.2|9213.2|9231.1|9216.1|9220.7|9205.7|997
1628619300000|2021-08-10 18:15:00|9225.9|9210.9|9227.9|9212.9|9232.2|9217.2|9223.3|9208.3|421
1628643600000|2021-08-11 01:00:00|9198|9173|9200.3|9185.3|9207.7|9192.7|9193.7|9173|64
1628643900000|2021-08-11 01:05:00|9201.8|9186.8|9202.3|9187.3|9203.8|9188.8|9197.8|9182.8|17
1628644200000|2021-08-11 01:10:00|9202.7|9187.7|9201.8|9186.8|9205.3|9190.3|9200.8|9185.8|14
1628644500000|2021-08-11 01:15:00|9201.3|9186.3|9213.8|9198.8|9214.3|9199.3|9201.3|9186.3|17
1628644800000|2021-08-11 01:20:00|9213.6|9198.6|9213.3|9198.3|9213.6|9198.6|9210.8|9195.8|5
1628645100000|2021-08-11 01:25:00|9213.5|9198.5|9209.3|9194.3|9216.8|9201.8|9208.3|9193.3|12
1628645400000|2021-08-11 01:30:00|9210.1|9195.1|9214.8|9199.8|9214.8|9199.8|9210.1|9195.1|3
1628645700000|2021-08-11 01:35:00|9215.1|9200.1|9213.8|9198.8|9217.3|9202.3|9213.8|9198.8|12
1628646000000|2021-08-11 01:40:00|9213.9|9198.9|9212.8|9197.8|9213.9|9198.9|9212.8|9197.8|4
1628646300000|2021-08-11 01:45:00|9213.8|9198.8|9215.3|9200.3|9215.8|9200.8|9213.8|9198.8|4
1628646600000|2021-08-11 01:50:00|9215.2|9200.2|9215.3|9200.3|9215.3|9200.3|9214.8|9199.8|4
1628646900000|2021-08-11 01:55:00|9216.5|9201.5|9217.3|9202.3|9217.3|9202.3|9215.8|9200.8|1
1628647200000|2021-08-11 02:00:00|9216.8|9201.8|9215.8|9200.8|9217.3|9202.3|9215.8|9200.8|8
1628647500000|2021-08-11 02:05:00|9216.2|9201.2|9216.3|9201.3|9216.3|9201.3|9215.8|9200.8|2
1628647800000|2021-08-11 02:10:00|9216.2|9201.2|9216.3|9201.3|9216.3|9201.3|9215.3|9200.3|7
1628648100000|2021-08-11 02:15:00|9216.8|9201.8|9216.8|9201.8|9216.8|9201.8|9216.8|9201.8|3
1628648400000|2021-08-11 02:20:00|9217.3|9202.3|9215.7|9200.7|9217.3|9202.3|9215.7|9200.7|4
1628648700000|2021-08-11 02:25:00|9215.6|9200.6|9212.2|9197.2|9215.6|9200.6|9211.8|9196.8|4
1628649000000|2021-08-11 02:30:00|9212.3|9197.3|9207.8|9192.8|9212.3|9197.3|9206.8|9191.8|6
1628649300000|2021-08-11 02:35:00|9208.2|9193.2|9203.2|9188.2|9210.2|9195.2|9198.9|9183.9|11
1628649600000|2021-08-11 02:40:00|9200.1|9185.1|9188.5|9173.5|9203.2|9188.2|9188.5|9173.5|33
1628649900000|2021-08-11 02:45:00|9189|9174|9187|9172|9193|9178|9187|9172|18
1628650200000|2021-08-11 02:50:00|9185|9170|9183|9168|9185.5|9170.5|9181.5|9166.5|26
1628650500000|2021-08-11 02:55:00|9182.2|9167.2|9183|9168|9183.5|9168.5|9181.1|9166.1|25
1628650800000|2021-08-11 03:00:00|9182.5|9167.5|9192.9|9177.9|9192.9|9177.9|9182.5|9167.5|8
1628651100000|2021-08-11 03:05:00|9196.9|9181.9|9197.8|9182.8|9199.8|9184.8|9194.9|9179.9|24
1628651400000|2021-08-11 03:10:00|9198.3|9183.3|9204.9|9189.9|9205.3|9190.3|9198.3|9183.3|9
1628651700000|2021-08-11 03:15:00|9204.4|9189.4|9199.4|9184.4|9204.4|9189.4|9199.4|9184.4|5
1628652000000|2021-08-11 03:20:00|9199.9|9184.9|9199.9|9184.9|9199.9|9184.9|9199.9|9184.9|1
1628652300000|2021-08-11 03:25:00|9200.4|9185.4|9204.9|9189.9|9205|9190|9200.4|9185.4|8
1628652600000|2021-08-11 03:30:00|9204.4|9189.4|9204.3|9189.3|9207.4|9192.4|9203.9|9188.9|2
1628652900000|2021-08-11 03:35:00|9203.4|9188.4|9201.5|9186.5|9203.4|9188.4|9201|9186|7
1628653200000|2021-08-11 03:40:00|9203.7|9188.7|9202.7|9187.7|9205.2|9190.2|9201.3|9186.3|6
1628653500000|2021-08-11 03:45:00|9203.2|9188.2|9203.2|9188.2|9203.2|9188.2|9203.2|9188.2|0
1628653800000|2021-08-11 03:50:00|9197.3|9182.3|9196|9181|9201.8|9186.8|9196|9181|27
1628654100000|2021-08-11 03:55:00|9196.5|9181.5|9196|9181|9196.5|9181.5|9196|9181|3
1628654400000|2021-08-11 04:00:00|9196.5|9181.5|9196|9181|9196.5|9181.5|9196|9181|6
1628654700000|2021-08-11 04:05:00|9196.5|9181.5|9196.5|9181.5|9196.5|9181.5|9196|9181|7
1628655000000|2021-08-11 04:10:00|9196|9181|9196|9181|9196|9181|9196|9181|3
1628655300000|2021-08-11 04:15:00|9196.5|9181.5|9197|9182|9197|9182|9196.5|9181.5|1
1628656200000|2021-08-11 04:30:00|||||||||2
1628656500000|2021-08-11 04:35:00|9200.6|9185.6|9203.1|9188.1|9203.6|9188.6|9200.6|9185.6|4
1628656800000|2021-08-11 04:40:00|9202.6|9187.6|9206.6|9191.6|9206.6|9191.6|9202.6|9187.6|31
1628657100000|2021-08-11 04:45:00|9208.1|9193.1|9210.6|9195.6|9210.6|9195.6|9208.1|9193.1|4
1628657700000|2021-08-11 04:55:00|9211.4|9196.4|9212|9197|9212|9197|9211.4|9196.4|1
1628658600000|2021-08-11 05:10:00|9211.6|9196.6|9211.6|9196.6|9211.6|9196.6|9211.6|9196.6|0
1628659200000|2021-08-11 05:20:00|9212.1|9197.1|9205|9190|9212.1|9197.1|9196|9181|3
1628659500000|2021-08-11 05:25:00|9205.1|9190.1|9201.8|9186.8|9205.6|9190.6|9196.5|9181.5|15
1628659800000|2021-08-11 05:30:00|9201.6|9186.6|9202.5|9187.5|9202.5|9187.5|9201.6|9186.6|1
1628660100000|2021-08-11 05:35:00|9203|9188|9213|9198|9216.4|9201.4|9203|9188|10
1628660400000|2021-08-11 05:40:00|9213.4|9198.4|9206.5|9191.5|9213.5|9198.5|9206|9191|1
1628660700000|2021-08-11 05:45:00|9206|9191|9204|9189|9206|9191|9203.6|9188.6|0
1628661000000|2021-08-11 05:50:00|9203.6|9188.6|9217.2|9202.2|9217.2|9202.2|9203.6|9188.6|38
1628661300000|2021-08-11 05:55:00|9216.7|9201.7|9213.6|9198.6|9216.7|9201.7|9209.6|9194.6|10
1628661600000|2021-08-11 06:00:00|9216|9201|9213.1|9198.1|9216.1|9201.1|9213.1|9198.1|43
1628661900000|2021-08-11 06:05:00|9214|9199|9217.1|9202.1|9220.2|9205.2|9213.6|9198.6|13
1628662200000|2021-08-11 06:10:00|9217.6|9202.6|9217.6|9202.6|9217.6|9202.6|9217.6|9202.6|0
1628662500000|2021-08-11 06:15:00|9218.6|9203.6|9216|9201|9222.8|9207.8|9216|9201|36
1628662800000|2021-08-11 06:20:00|9215.5|9200.5|9217|9202|9221|9206|9215.1|9200.1|4
1628663100000|2021-08-11 06:25:00|9216.9|9201.9|9215|9200|9216.9|9201.9|9214.5|9199.5|3
1628663400000|2021-08-11 06:30:00|9215.4|9200.4|9222.8|9207.8|9222.8|9207.8|9215.1|9200.1|30
1628663700000|2021-08-11 06:35:00|9222|9207|9219.3|9204.3|9222.3|9207.3|9214.3|9199.3|11
1628664000000|2021-08-11 06:40:00|9221.3|9206.3|9215|9200|9221.3|9206.3|9215|9200|10
1628664300000|2021-08-11 06:45:00|9214.5|9199.5|9217|9202|9217|9202|9207.5|9192.5|28
1628664600000|2021-08-11 06:50:00|9217.5|9202.5|9212.5|9197.5|9219|9204|9212.2|9197.2|15
1628664900000|2021-08-11 06:55:00|9214.2|9199.2|9214.9|9199.9|9216|9201|9212.4|9197.4|7
1628665200000|2021-08-11 07:00:00|9214.4|9199.4|9217.9|9202.9|9217.9|9202.9|9214.4|9199.4|4
1628665500000|2021-08-11 07:05:00|9217.5|9202.5|9220.4|9205.4|9220.4|9205.4|9215.4|9200.4|4
1628665800000|2021-08-11 07:10:00|9220|9205|9221.3|9206.3|9222.4|9207.4|9219.9|9204.9|26
1628666100000|2021-08-11 07:15:00|9221.4|9206.4|9224.6|9209.6|9224.6|9209.6|9221.4|9206.4|19
1628666400000|2021-08-11 07:20:00|9223.6|9208.6|9220.6|9205.6|9224.1|9209.1|9220.1|9205.1|13
1628666700000|2021-08-11 07:25:00|9220.1|9205.1|9220.1|9205.1|9223.3|9208.3|9219.7|9204.7|6
1628667000000|2021-08-11 07:30:00|9219.7|9204.7|9220.1|9205.1|9220.1|9205.1|9219.7|9204.7|0
1628667300000|2021-08-11 07:35:00|9219.6|9204.6|9215.1|9200.1|9219.6|9204.6|9215.1|9200.1|1
1628667600000|2021-08-11 07:40:00|9222.1|9207.1|9218.6|9203.6|9223.1|9208.1|9218.6|9203.6|16
1628667900000|2021-08-11 07:45:00|9218.8|9203.8|9218.3|9203.3|9220.3|9205.3|9218.3|9203.3|6
1628668200000|2021-08-11 07:50:00|9219.3|9204.3|9219.8|9204.8|9219.8|9204.8|9219.3|9204.3|1
1628668500000|2021-08-11 07:55:00|9219.4|9204.4|9223.3|9208.3|9223.9|9208.9|9219.3|9204.3|4
1628668800000|2021-08-11 08:00:00|9223.1|9208.1|9221.3|9206.3|9223.1|9208.1|9221.3|9206.3|1
1628669400000|2021-08-11 08:10:00|9220.9|9205.9|9218.3|9203.3|9220.9|9205.9|9218.3|9203.3|0
1628669700000|2021-08-11 08:15:00|9218.7|9203.7|9220.3|9205.3|9220.7|9205.7|9218.4|9203.4|7
1628670000000|2021-08-11 08:20:00|9219.6|9204.6|9213.6|9198.6|9219.6|9204.6|9212.9|9197.9|38
1628670300000|2021-08-11 08:25:00|9213.4|9198.4|9215.4|9200.4|9215.4|9200.4|9213.4|9198.4|0
1628670600000|2021-08-11 08:30:00|9215.1|9200.1|9216.4|9201.4|9217.4|9202.4|9214.9|9199.9|3
1628670900000|2021-08-11 08:35:00|9216.1|9201.1|9216.9|9201.9|9216.9|9201.9|9215.4|9200.4|7
1628671500000|2021-08-11 08:45:00|9216.4|9201.4|9216.4|9201.4|9216.9|9201.9|9216.4|9201.4|6
1628671800000|2021-08-11 08:50:00|9215.9|9200.9|9212.1|9197.1|9215.9|9200.9|9211.2|9196.2|5
1628672100000|2021-08-11 08:55:00|9211.7|9196.7|9212.3|9197.3|9212.3|9197.3|9211.7|9196.7|1
1628672400000|2021-08-11 09:00:00|9211.9|9196.9|9209.9|9194.9|9211.9|9196.9|9203.4|9188.4|14
1628672700000|2021-08-11 09:05:00|9210.7|9195.7|9213.3|9198.3|9213.9|9198.9|9207.4|9192.4|22
1628673300000|2021-08-11 09:15:00|9212.8|9197.8|9212.8|9197.8|9212.8|9197.8|9212.3|9197.3|0
1628673600000|2021-08-11 09:20:00|9214.4|9199.4|9213.8|9198.8|9219.7|9204.7|9213.8|9198.8|13
1628673900000|2021-08-11 09:25:00|9213.3|9198.3|9215.9|9200.9|9215.9|9200.9|9211.9|9196.9|5
1628674200000|2021-08-11 09:30:00|9215.5|9200.5|9218.8|9203.8|9218.9|9203.9|9215.4|9200.4|2
1628674500000|2021-08-11 09:35:00|9218.3|9203.3|9217.3|9202.3|9222.7|9207.7|9216.8|9201.8|9
1628674800000|2021-08-11 09:40:00|9216.8|9201.8|9216.3|9201.3|9218.3|9203.3|9215.8|9200.8|7
1628675100000|2021-08-11 09:45:00|9215.8|9200.8|9216.3|9201.3|9216.3|9201.3|9215.8|9200.8|0
1628675400000|2021-08-11 09:50:00|9214.8|9199.8|9213.3|9198.3|9214.8|9199.8|9213.3|9198.3|1
1628675700000|2021-08-11 09:55:00|9213.8|9198.8|9213.8|9198.8|9213.8|9198.8|9213.8|9198.8|0
1628676000000|2021-08-11 10:00:00|9212.8|9197.8|9213.3|9198.3|9213.3|9198.3|9212.8|9197.8|2
1628676600000|2021-08-11 10:10:00|9212.9|9197.9|9205.2|9190.2|9212.9|9197.9|9204.2|9189.2|13
1628676900000|2021-08-11 10:15:00|9202.7|9187.7|9193.2|9178.2|9202.7|9187.7|9193.2|9178.2|20
1628677200000|2021-08-11 10:20:00|9191.7|9176.7|9199.6|9184.6|9199.6|9184.6|9187.6|9172.6|14
1628677500000|2021-08-11 10:25:00|9198.6|9183.6|9197.8|9182.8|9198.6|9183.6|9189.3|9174.3|35
1628677800000|2021-08-11 10:30:00|9193.7|9178.7|9196.6|9181.6|9201.3|9186.3|9192.2|9177.2|25
1628678100000|2021-08-11 10:35:00|9197|9182|9197.1|9182.1|9198.6|9183.6|9192.4|9177.4|5
1628678400000|2021-08-11 10:40:00|9196.9|9181.9|9197.6|9182.6|9199.1|9184.1|9196.6|9181.6|4
1628678700000|2021-08-11 10:45:00|9196.8|9181.8|9195.4|9180.4|9196.8|9181.8|9192.9|9177.9|28
1628679000000|2021-08-11 10:50:00|9195.9|9180.9|9196.7|9181.7|9196.7|9181.7|9195.4|9180.4|37
1628679300000|2021-08-11 10:55:00|9197.2|9182.2|9195.1|9180.1|9197.2|9182.2|9192.3|9177.3|8
1628679600000|2021-08-11 11:00:00|9194.8|9179.8|9198.6|9183.6|9199.1|9184.1|9194.3|9179.3|36
1628679900000|2021-08-11 11:05:00|9199.1|9184.1|9197.1|9182.1|9200|9185|9194.1|9179.1|27
1628680200000|2021-08-11 11:10:00|9196.7|9181.7|9200.5|9185.5|9200.5|9185.5|9196.1|9181.1|13
1628680500000|2021-08-11 11:15:00|9201|9186|9210.6|9195.6|9213.6|9198.6|9201|9186|33
1628680800000|2021-08-11 11:20:00|9211.1|9196.1|9213.1|9198.1|9213.1|9198.1|9210|9195|7
1628681100000|2021-08-11 11:25:00|9213.6|9198.6|9213.6|9198.6|9214.1|9199.1|9213.6|9198.6|0
1628681400000|2021-08-11 11:30:00|9214|9199|9214.1|9199.1|9214.1|9199.1|9213.6|9198.6|2
1628681700000|2021-08-11 11:35:00|9214.9|9199.9|9216.6|9201.6|9218.4|9203.4|9214.9|9199.9|7
1628682000000|2021-08-11 11:40:00|9215.6|9200.6|9217.1|9202.1|9217.1|9202.1|9215.6|9200.6|5
1628682300000|2021-08-11 11:45:00|9217.7|9202.7|9217.6|9202.6|9218.8|9203.8|9216.1|9201.1|10
1628682600000|2021-08-11 11:50:00|9217.1|9202.1|9213.7|9198.7|9217.1|9202.1|9213.7|9198.7|16
1628682900000|2021-08-11 11:55:00|9214.1|9199.1|9213.1|9198.1|9214.6|9199.6|9208.6|9193.6|24
1628683200000|2021-08-11 12:00:00|9214|9199|9217.7|9202.7|9219.6|9204.6|9212.6|9197.6|68
1628683500000|2021-08-11 12:05:00|9218.1|9203.1|9214.8|9199.8|9218.7|9203.7|9207.4|9192.4|51
1628683800000|2021-08-11 12:10:00|9215.2|9200.2|9208.6|9193.6|9218.1|9203.1|9208.6|9193.6|102
1628684100000|2021-08-11 12:15:00|9209.1|9194.1|9209.8|9194.8|9210.2|9195.2|9203.2|9188.2|37
1628684400000|2021-08-11 12:20:00|9213.7|9198.7|9211.7|9196.7|9221.7|9206.7|9211.7|9196.7|140
1628684700000|2021-08-11 12:25:00|9212.7|9197.7|9211.2|9196.2|9217.2|9202.2|9210.7|9195.7|29
1628685000000|2021-08-11 12:30:00|9212.5|9197.5|9228.6|9213.6|9233.6|9218.6|9210.6|9195.6|178
1628685300000|2021-08-11 12:35:00|9229.6|9214.6|9219.8|9204.8|9233.6|9218.6|9214|9199|227
1628685600000|2021-08-11 12:40:00|9220.3|9205.3|9223.3|9208.3|9231.2|9216.2|9220.3|9205.3|51
1628685900000|2021-08-11 12:45:00|9222.8|9207.8|9219.5|9204.5|9227.7|9212.7|9218|9203|26
1628686200000|2021-08-11 12:50:00|9220.5|9205.5|9217|9202|9220.5|9205.5|9215|9200|12
1628686500000|2021-08-11 12:55:00|9217.3|9202.3|9219.3|9204.3|9221|9206|9216.4|9201.4|13
1628686800000|2021-08-11 13:00:00|9219.4|9204.4|9221.9|9206.9|9224.2|9209.2|9216.3|9201.3|59
1628687100000|2021-08-11 13:05:00|9221.6|9206.6|9217.3|9202.3|9222.9|9207.9|9211.8|9196.8|89
1628687400000|2021-08-11 13:10:00|9217.7|9202.7|9223.4|9208.4|9224.4|9209.4|9217.3|9202.3|24
1628687700000|2021-08-11 13:15:00|9223.9|9208.9|9228.8|9213.8|9229.8|9214.8|9223.9|9208.9|47
1628688000000|2021-08-11 13:20:00|9229.2|9214.2|9231.9|9216.9|9232.4|9217.4|9226.4|9211.4|46
1628688300000|2021-08-11 13:25:00|9231.8|9216.8|9232.4|9217.4|9233.8|9218.8|9227.8|9212.8|66
1628688600000|2021-08-11 13:30:00|9232.1|9217.1|9228.6|9213.6|9237.3|9222.3|9226.2|9211.2|229
1628688900000|2021-08-11 13:35:00|9228.2|9213.2|9235.2|9220.2|9236.2|9221.2|9228.1|9213.1|68
1628689200000|2021-08-11 13:40:00|9235.6|9220.6|9232.4|9217.4|9238.1|9223.1|9230|9215|129
1628689500000|2021-08-11 13:45:00|9232.9|9217.9|9237.5|9222.5|9243.6|9228.6|9232.9|9217.9|484
1628689800000|2021-08-11 13:50:00|9237.2|9222.2|9227.6|9212.6|9242.6|9227.6|9227.6|9212.6|108
1628690100000|2021-08-11 13:55:00|9226.6|9211.6|9223.2|9208.2|9231.2|9216.2|9220.7|9205.7|71
1628690400000|2021-08-11 14:00:00|9222.5|9207.5|9218.8|9203.8|9226.4|9211.4|9216.6|9201.6|279
1628690700000|2021-08-11 14:05:00|9219.8|9204.8|9221.4|9206.4|9227.2|9212.2|9216.4|9201.4|58
1628691000000|2021-08-11 14:10:00|9221|9206|9222.4|9207.4|9228|9213|9214.4|9199.4|77
1628691300000|2021-08-11 14:15:00|9224.9|9209.9|9227.9|9212.9|9233.8|9218.8|9217.9|9202.9|66
1628691600000|2021-08-11 14:20:00|9230.9|9215.9|9217.9|9202.9|9231.8|9216.8|9217.9|9202.9|57
1628691900000|2021-08-11 14:25:00|9217.4|9202.4|9225.4|9210.4|9227.4|9212.4|9217.4|9202.4|72
1628692200000|2021-08-11 14:30:00|9227|9212|9218.4|9203.4|9230.8|9215.8|9218.4|9203.4|98
1628692500000|2021-08-11 14:35:00|9218.3|9203.3|9212.8|9197.8|9219.2|9204.2|9209.7|9194.7|59
1628692800000|2021-08-11 14:40:00|9211.8|9196.8|9211.8|9196.8|9215|9200|9202.6|9187.6|123
1628693100000|2021-08-11 14:45:00|9211.7|9196.7|9214.3|9199.3|9216.3|9201.3|9202.5|9187.5|76
1628693400000|2021-08-11 14:50:00|9214.7|9199.7|9208.3|9193.3|9215.6|9200.6|9208|9193|136
1628693700000|2021-08-11 14:55:00|9207.3|9192.3|9202|9187|9208.5|9193.5|9200.7|9185.7|151
1628694000000|2021-08-11 15:00:00|9202.7|9187.7|9189.3|9174.3|9210.5|9195.5|9188.6|9173.6|157
1628694300000|2021-08-11 15:05:00|9189.8|9174.8|9171.4|9156.4|9192.8|9177.8|9171.2|9156.2|158
1628694600000|2021-08-11 15:10:00|9171|9156|9135.4|9120.4|9171.9|9156.9|9129.3|9114.3|406
1628694900000|2021-08-11 15:15:00|9135.9|9120.9|9129.6|9114.6|9150|9135|9128.6|9113.6|193
1628695200000|2021-08-11 15:20:00|9130.1|9115.1|9109.1|9094.1|9138.1|9123.1|9108|9093|194
1628695500000|2021-08-11 15:25:00|9108.7|9093.7|9117.9|9102.9|9135.8|9120.8|9108.7|9093.7|163
1628695800000|2021-08-11 15:30:00|9114.4|9099.4|9127.1|9112.1|9127.1|9112.1|9110.1|9095.1|124
1628696100000|2021-08-11 15:35:00|9127.9|9112.9|9117.1|9102.1|9129.1|9114.1|9113.6|9098.6|116
1628696400000|2021-08-11 15:40:00|9116.1|9101.1|9114.6|9099.6|9120.6|9105.6|9107.6|9092.6|82
1628696700000|2021-08-11 15:45:00|9113.6|9098.6|9109|9094|9123|9108|9107.5|9092.5|80
1628697000000|2021-08-11 15:50:00|9112.5|9097.5|9117.1|9102.1|9119|9104|9109.5|9094.5|57
1628697300000|2021-08-11 15:55:00|9116.4|9101.4|9109|9094|9117|9102|9106.5|9091.5|57
1628697600000|2021-08-11 16:00:00|9109.1|9094.1|9112.5|9097.5|9112.5|9097.5|9104|9089|116
1628697900000|2021-08-11 16:05:00|9113.5|9098.5|9125.9|9110.9|9126.5|9111.5|9112.5|9097.5|81
1628698200000|2021-08-11 16:10:00|9126.3|9111.3|9126.6|9111.6|9129.3|9114.3|9118.8|9103.8|74
1628698500000|2021-08-11 16:15:00|9126.1|9111.1|9128.8|9113.8|9129.8|9114.8|9123.4|9108.4|79
1628698800000|2021-08-11 16:20:00|9129.1|9114.1|9117.7|9102.7|9129.3|9114.3|9116.6|9101.6|64
1628699100000|2021-08-11 16:25:00|9117|9102|9108.2|9093.2|9119.2|9104.2|9106.2|9091.2|93
1628699400000|2021-08-11 16:30:00|9107.9|9092.9|9113.7|9098.7|9116.6|9101.6|9106.7|9091.7|110
1628699700000|2021-08-11 16:35:00|9113.2|9098.2|9126.6|9111.6|9127.1|9112.1|9113.2|9098.2|86
1628700000000|2021-08-11 16:40:00|9126.1|9111.1|9116.5|9101.5|9128.5|9113.5|9116.5|9101.5|42
1628700300000|2021-08-11 16:45:00|9119|9104|9112|9097|9121.5|9106.5|9108.1|9093.1|87
1628700600000|2021-08-11 16:50:00|9111.5|9096.5|9104.1|9089.1|9114.5|9099.5|9104|9089|81
1628700900000|2021-08-11 16:55:00|9103.6|9088.6|9106.5|9091.5|9111.5|9096.5|9102.5|9087.5|58
1628701200000|2021-08-11 17:00:00|9110.5|9095.5|9108|9093|9113.5|9098.5|9104.6|9089.6|86
1628701500000|2021-08-11 17:05:00|9107.5|9092.5|9110.1|9095.1|9110.1|9095.1|9104.6|9089.6|74
1628701800000|2021-08-11 17:10:00|9109.7|9094.7|9116|9101|9116|9101|9107.6|9092.6|67
1628702100000|2021-08-11 17:15:00|9113|9098|9131.6|9116.6|9132.5|9117.5|9111|9096|112
1628702400000|2021-08-11 17:20:00|9132|9117|9152.4|9137.4|9152.4|9137.4|9131.7|9116.7|72
1628702700000|2021-08-11 17:25:00|9152|9137|9151.9|9136.9|9158.9|9143.9|9150.4|9135.4|55
1628703000000|2021-08-11 17:30:00|9152.1|9137.1|9156.4|9141.4|9162.8|9147.8|9150.3|9135.3|45
1628703300000|2021-08-11 17:35:00|9156.3|9141.3|9147|9132|9158.9|9143.9|9147|9132|65
1628703600000|2021-08-11 17:40:00|9146|9131|9147|9132|9152.5|9137.5|9142|9127|44
1628703900000|2021-08-11 17:45:00|9146.9|9131.9|9145|9130|9147.6|9132.6|9140.5|9125.5|45
1628704200000|2021-08-11 17:50:00|9145.4|9130.4|9141.2|9126.2|9146|9131|9141.2|9126.2|62
1628704500000|2021-08-11 17:55:00|9141|9126|9140.5|9125.5|9145.6|9130.6|9135.8|9120.8|142
1628704800000|2021-08-11 18:00:00|9140.1|9125.1|9133.4|9118.4|9151.4|9136.4|9131.8|9116.8|484
1628705100000|2021-08-11 18:05:00|9128.1|9113.1|9121.8|9106.8|9131.2|9116.2|9107.8|9092.8|208
1628705400000|2021-08-11 18:10:00|9121.3|9106.3|9115.7|9100.7|9129.8|9114.8|9106.8|9091.8|1121
1628705700000|2021-08-11 18:15:00|9115.8|9100.8|9118.7|9103.7|9127.8|9112.8|9113.8|9098.8|292
1628730000000|2021-08-12 01:00:00|9108.2|9093.2|9114.2|9099.2|9116.2|9101.2|9104.9|9089.9|76
1628730300000|2021-08-12 01:05:00|9113.8|9098.8|9115.1|9100.1|9124.2|9109.2|9105.1|9090.1|47
1628730600000|2021-08-12 01:10:00|9114.7|9099.7|9113.4|9098.4|9122.3|9107.3|9113.4|9098.4|74
1628730900000|2021-08-12 01:15:00|9113.6|9098.6|9118.4|9103.4|9118.4|9103.4|9110.1|9095.1|8
1628731200000|2021-08-12 01:20:00|9118.9|9103.9|9121.9|9106.9|9121.9|9106.9|9115.9|9100.9|5
1628731500000|2021-08-12 01:25:00|9122.8|9107.8|9126.4|9111.4|9129.9|9114.9|9122.8|9107.8|47
1628731800000|2021-08-12 01:30:00|9127.3|9112.3|9128.9|9113.9|9131.9|9116.9|9127.3|9112.3|18
1628732100000|2021-08-12 01:35:00|9129.9|9114.9|9128.9|9113.9|9132.9|9117.9|9126.9|9111.9|20
1628732400000|2021-08-12 01:40:00|9129.4|9114.4|9130.4|9115.4|9133.4|9118.4|9124.4|9109.4|46
1628732700000|2021-08-12 01:45:00|9128.4|9113.4|9125.9|9110.9|9130.9|9115.9|9121.9|9106.9|8
1628733000000|2021-08-12 01:50:00|9126.1|9111.1|9131.4|9116.4|9131.4|9116.4|9126.1|9111.1|6
1628733300000|2021-08-12 01:55:00|9130.9|9115.9|9129.4|9114.4|9130.9|9115.9|9126.4|9111.4|10
1628733600000|2021-08-12 02:00:00|9128.3|9113.3|9127.8|9112.8|9129.8|9114.8|9126.3|9111.3|20
1628733900000|2021-08-12 02:05:00|9128.6|9113.6|9117.1|9102.1|9129.8|9114.8|9112.3|9097.3|114
1628734200000|2021-08-12 02:10:00|9118.3|9103.3|9117.9|9080.4|9119.2|9103.8|9098.6|9079.2|81
1628734500000|2021-08-12 02:15:00|9118|9080.5|9113.9|9088.9|9119.2|9092.9|9101.4|9080.4|8
1628734800000|2021-08-12 02:20:00|9113.4|9088.4|9104.4|9089.4|9122.7|9092.9|9104.4|9085.2|6
1628735400000|2021-08-12 02:30:00|9105.3|9090.3|9112.4|9097.4|9112.4|9097.4|9103.4|9088.4|9
1628735700000|2021-08-12 02:35:00|9113.6|9098.6|9116.4|9101.4|9116.4|9101.4|9113.6|9098.6|4
1628736000000|2021-08-12 02:40:00|9116.9|9101.9|9124.4|9109.4|9124.4|9109.4|9116.9|9101.9|4
1628736600000|2021-08-12 02:50:00|9123.9|9108.9|9119.9|9104.9|9123.9|9108.9|9119.8|9104.8|18
1628736900000|2021-08-12 02:55:00|9119.5|9104.5|9121.4|9106.4|9121.4|9106.4|9119.4|9104.4|3
1628737200000|2021-08-12 03:00:00|9111.4|9096.4|9114.7|9099.7|9127.5|9103.4|9106.4|9089|7
1628737500000|2021-08-12 03:05:00|9114.9|9099.9|9113.5|9098.5|9115.4|9100.4|9112.4|9097.4|0
1628737800000|2021-08-12 03:10:00|9113.4|9098.4|9113.5|9098.5|9113.5|9098.5|9112.4|9097.4|1
1628738100000|2021-08-12 03:15:00|9114.7|9099.7|9114.9|9099.9|9115.4|9100.4|9114.7|9099.7|0
1628738400000|2021-08-12 03:20:00|9113.8|9098.8|9113.4|9098.4|9113.8|9098.8|9113.4|9098.4|0
1628738700000|2021-08-12 03:25:00|9112.3|9097.3|9111.9|9096.9|9114.4|9099.4|9111.9|9096.9|7
1628739000000|2021-08-12 03:30:00|9113.9|9098.9|9111.9|9096.9|9114.9|9099.9|9111.9|9096.9|14
1628739300000|2021-08-12 03:35:00|9116.9|9101.9|9117|9102|9117.4|9102.4|9116.9|9101.9|1
1628739600000|2021-08-12 03:40:00|9117.4|9102.4|9117.4|9102.4|9117.4|9102.4|9117.4|9102.4|0
1628742000000|2021-08-12 04:20:00|9118.9|9103.9|9119.9|9104.9|9119.9|9104.9|9118.9|9103.9|1
1628742300000|2021-08-12 04:25:00|9120.3|9105.3|9120.4|9105.4|9120.4|9105.4|9120.3|9105.3|0
1628742600000|2021-08-12 04:30:00|9121.2|9106.2|9133.4|9118.4|9133.9|9118.9|9121.2|9106.2|10
1628742900000|2021-08-12 04:35:00|9133.5|9118.5|9133|9118|9134.3|9119.3|9132.7|9117.7|11
1628743500000|2021-08-12 04:45:00|||||||||1
1628743800000|2021-08-12 04:50:00|9132.7|9117.7|9135.8|9120.8|9135.8|9120.8|9132.7|9117.7|2
1628744100000|2021-08-12 04:55:00|9135.3|9120.3|9134.5|9119.5|9135.3|9120.3|9134.4|9119.4|3
1628744400000|2021-08-12 05:00:00|9134.9|9119.9|9129.8|9114.8|9134.9|9119.9|9127.3|9112.3|9
1628744700000|2021-08-12 05:05:00|9130.3|9115.3|9130.3|9115.3|9130.3|9115.3|9129.9|9114.9|0
1628745000000|2021-08-12 05:10:00|9130.6|9115.6|9133.4|9118.4|9133.4|9118.4|9130.6|9115.6|1
1628745300000|2021-08-12 05:15:00|9133|9118|9134.3|9119.3|9134.3|9119.3|9133|9118|5
1628745600000|2021-08-12 05:20:00|9134.8|9119.8|9134.8|9119.8|9134.8|9119.8|9134.4|9119.4|2
1628745900000|2021-08-12 05:25:00|9134.4|9119.4|9133.3|9118.3|9134.8|9119.8|9133.3|9118.3|0
1628746200000|2021-08-12 05:30:00|9134.9|9119.9|9135.3|9120.3|9135.3|9120.3|9134.9|9119.9|1
1628746500000|2021-08-12 05:35:00|9135.7|9120.7|9135.9|9120.9|9136.3|9121.3|9135.4|9120.4|2
1628746800000|2021-08-12 05:40:00|9136.3|9121.3|9145.8|9130.8|9146.9|9131.9|9136.3|9121.3|15
1628747100000|2021-08-12 05:45:00|9146.3|9131.3|9144.9|9129.9|9147.8|9132.8|9144.9|9129.9|5
1628747400000|2021-08-12 05:50:00|9145.9|9130.9|9149.5|9134.5|9149.6|9134.6|9145.4|9130.4|10
1628747700000|2021-08-12 05:55:00|9149.9|9134.9|9152.5|9137.5|9155.5|9140.5|9149.9|9134.9|5
1628748000000|2021-08-12 06:00:00|9152.9|9137.9|9143.1|9128.1|9153|9138|9140.2|9125.2|10
1628748300000|2021-08-12 06:05:00|9142.7|9127.7|9152.4|9137.4|9152.5|9137.5|9142.1|9127.1|16
1628748600000|2021-08-12 06:10:00|9152.9|9137.9|9154.4|9139.4|9155.9|9140.9|9152.9|9137.9|22
1628748900000|2021-08-12 06:15:00|9153.9|9138.9|9131.7|9116.7|9153.9|9138.9|9131.4|9116.4|35
1628749200000|2021-08-12 06:20:00|9131.9|9116.9|9140.4|9125.4|9140.4|9125.4|9121.5|9106.5|44
1628749500000|2021-08-12 06:25:00|9140.5|9125.5|9148|9133|9148.5|9133.5|9140.5|9125.5|7
1628749800000|2021-08-12 06:30:00|9147.5|9132.5|9155.2|9140.2|9156|9141|9146.5|9131.5|26
1628750100000|2021-08-12 06:35:00|9155.3|9140.3|9153.3|9138.3|9160|9145|9152.5|9137.5|27
1628750400000|2021-08-12 06:40:00|9153|9138|9147.7|9132.7|9153|9138|9143.5|9128.5|8
1628750700000|2021-08-12 06:45:00|9144.7|9129.7|9142.5|9127.5|9144.7|9129.7|9142.5|9127.5|1
1628751000000|2021-08-12 06:50:00|9142.3|9127.3|9141.3|9126.3|9142.6|9127.6|9140.4|9125.4|3
1628751300000|2021-08-12 06:55:00|9141.8|9126.8|9141.8|9126.8|9141.8|9126.8|9141.8|9126.8|0
1628751600000|2021-08-12 07:00:00|9141.9|9126.9|9141.4|9126.4|9142.4|9127.4|9138.9|9123.9|12
1628751900000|2021-08-12 07:05:00|9141.2|9126.2|9136.7|9121.7|9145.3|9130.3|9135.2|9120.2|55
1628752200000|2021-08-12 07:10:00|9136.3|9121.3|9129.6|9114.6|9136.3|9121.3|9129.6|9114.6|34
1628752500000|2021-08-12 07:15:00|9129.9|9114.9|9129.9|9114.9|9129.9|9114.9|9129.9|9114.9|0
1628752800000|2021-08-12 07:20:00|9130.1|9115.1|9129.1|9114.1|9130.1|9115.1|9129.1|9114.1|0
1628753100000|2021-08-12 07:25:00|9129.4|9114.4|9137.3|9122.3|9137.3|9122.3|9129.4|9114.4|26
1628753400000|2021-08-12 07:30:00|9137.8|9122.8|9143.3|9128.3|9144.3|9129.3|9137.8|9122.8|1
1628753700000|2021-08-12 07:35:00|9143.2|9128.2|9142.3|9127.3|9143.2|9128.2|9141.8|9126.8|6
1628754000000|2021-08-12 07:40:00|9143.4|9128.4|9140.7|9125.7|9145.8|9130.8|9139.7|9124.7|22
1628754300000|2021-08-12 07:45:00|9140.3|9125.3|9144.2|9129.2|9144.2|9129.2|9139.7|9124.7|3
1628754600000|2021-08-12 07:50:00|9144.4|9129.4|9145.2|9130.2|9148.2|9133.2|9144.4|9129.4|3
1628754900000|2021-08-12 07:55:00|9144.4|9129.4|9146.2|9131.2|9146.7|9131.7|9138.2|9123.2|9
1628755200000|2021-08-12 08:00:00|9148.2|9133.2|9148.6|9133.6|9148.7|9133.7|9147.7|9132.7|5
1628755800000|2021-08-12 08:10:00|9148.8|9133.8|9153.9|9138.9|9153.9|9138.9|9148.8|9133.8|1
1628756100000|2021-08-12 08:15:00|9153.8|9138.8|9152.2|9137.2|9155.8|9140.8|9152.2|9137.2|13
1628756400000|2021-08-12 08:20:00|9153.2|9138.2|9156.7|9141.7|9156.9|9141.9|9153.2|9138.2|15
1628756700000|2021-08-12 08:25:00|9156.2|9141.2|9156.2|9141.2|9156.2|9141.2|9156.2|9141.2|2
1628757000000|2021-08-12 08:30:00|9155.7|9140.7|9149.2|9134.2|9155.7|9140.7|9147.7|9132.7|20
1628757300000|2021-08-12 08:35:00|9145.2|9130.2|9145.7|9130.7|9146.7|9131.7|9145.2|9130.2|3
1628757900000|2021-08-12 08:45:00|9145.2|9130.2|9157.7|9142.7|9157.7|9142.7|9145.2|9130.2|16
1628758200000|2021-08-12 08:50:00|9157.6|9142.6|9152.8|9137.8|9157.6|9142.6|9150.7|9135.7|19
1628758500000|2021-08-12 08:55:00|9152.7|9137.7|9150.7|9135.7|9152.8|9137.8|9149.7|9134.7|7
1628758800000|2021-08-12 09:00:00|9150.8|9135.8|9148.9|9133.9|9151.7|9136.7|9148.9|9133.9|12
1628759100000|2021-08-12 09:05:00|9149.3|9134.3|9146.7|9131.7|9149.3|9134.3|9146.7|9131.7|3
1628759400000|2021-08-12 09:10:00|9147.2|9132.2|9146.2|9131.2|9147.2|9132.2|9146.2|9131.2|0
1628759700000|2021-08-12 09:15:00|9136.2|9121.2|9130.3|9115.3|9136.3|9121.3|9130.3|9115.3|61
1628760000000|2021-08-12 09:20:00|9129.5|9114.5|9133.4|9118.4|9133.4|9118.4|9129.3|9114.3|1
1628760300000|2021-08-12 09:25:00|9133.8|9118.8|9133.8|9118.8|9134.8|9119.8|9133.8|9118.8|1
1628760600000|2021-08-12 09:30:00|9133.4|9118.4|9134.9|9119.9|9134.9|9119.9|9133.4|9118.4|3
1628760900000|2021-08-12 09:35:00|9135.4|9120.4|9134.3|9119.3|9136.4|9121.4|9134.3|9119.3|0
1628761500000|2021-08-12 09:45:00|9134|9119|9129.8|9114.8|9134|9119|9128.8|9113.8|9
1628762100000|2021-08-12 09:55:00|9130.5|9115.5|9130.8|9115.8|9130.8|9115.8|9130.5|9115.5|3
1628762400000|2021-08-12 10:00:00|9129.6|9114.6|9135.3|9120.3|9135.8|9120.8|9127.3|9112.3|49
1628762700000|2021-08-12 10:05:00|9135.7|9120.7|9137.8|9122.8|9137.8|9122.8|9134.8|9119.8|16
1628763000000|2021-08-12 10:10:00|9138.2|9123.2|9138.8|9123.8|9138.8|9123.8|9137.8|9122.8|0
1628763300000|2021-08-12 10:15:00|9138.3|9123.3|9133.4|9118.4|9138.3|9123.3|9126.3|9111.3|46
1628763600000|2021-08-12 10:20:00|9134.9|9119.9|9130.3|9115.3|9134.9|9119.9|9124.1|9109.1|14
1628763900000|2021-08-12 10:25:00|9129.9|9114.9|9128.9|9113.9|9129.9|9114.9|9128.9|9113.9|3
1628764200000|2021-08-12 10:30:00|9136.6|9121.6|9138.6|9123.6|9140.6|9125.6|9135.3|9120.3|4
1628764500000|2021-08-12 10:35:00|9138.5|9123.5|9139.6|9124.6|9146.5|9131.5|9138.1|9123.1|10
1628764800000|2021-08-12 10:40:00|9139.5|9124.5|9141|9126|9141.5|9126.5|9137.9|9122.9|9
1628765100000|2021-08-12 10:45:00|9141.5|9126.5|9138.5|9123.5|9145|9130|9138.5|9123.5|11
1628765400000|2021-08-12 10:50:00|9137.5|9122.5|9137.3|9122.3|9137.5|9122.5|9135|9120|1
1628765700000|2021-08-12 10:55:00|9137.2|9122.2|9141.4|9126.4|9145.1|9130.1|9135.7|9120.7|70
1628766000000|2021-08-12 11:00:00|9143.6|9128.6|9143.6|9128.6|9146.6|9131.6|9138.1|9123.1|31
1628766300000|2021-08-12 11:05:00|9143.2|9128.2|9135.1|9120.1|9143.2|9128.2|9133.1|9118.1|26
1628766600000|2021-08-12 11:10:00|9134|9119|9134.7|9119.7|9134.7|9119.7|9129.6|9114.6|3
1628766900000|2021-08-12 11:15:00|9133.6|9118.6|9134.6|9119.6|9134.7|9119.7|9133.2|9118.2|1
1628767200000|2021-08-12 11:20:00|9135|9120|9130.6|9115.6|9141.1|9126.1|9130.6|9115.6|15
1628767500000|2021-08-12 11:25:00|9130.1|9115.1|9135.1|9120.1|9136.6|9121.6|9129.1|9114.1|49
1628767800000|2021-08-12 11:30:00|9131.1|9116.1|9131.4|9116.4|9131.4|9116.4|9129.6|9114.6|7
1628768100000|2021-08-12 11:35:00|9134.4|9119.4|9135.9|9120.9|9143.9|9128.9|9132.6|9117.6|44
1628768400000|2021-08-12 11:40:00|9136.1|9121.1|9137.2|9122.2|9138.4|9123.4|9135.4|9120.4|7
1628768700000|2021-08-12 11:45:00|9137.4|9122.4|9136.7|9121.7|9137.7|9122.7|9134.7|9119.7|4
1628769000000|2021-08-12 11:50:00|9137.5|9122.5|9134.6|9119.6|9139.6|9124.6|9130|9115|17
1628769300000|2021-08-12 11:55:00|9135.6|9120.6|9140.1|9125.1|9145.9|9130.9|9135.6|9120.6|21
1628769600000|2021-08-12 12:00:00|9144.5|9129.5|9143.1|9128.1|9148.3|9133.3|9141.8|9126.8|79
1628769900000|2021-08-12 12:05:00|9142.9|9127.9|9140.6|9125.6|9146.9|9131.9|9140.6|9125.6|43
1628770200000|2021-08-12 12:10:00|9140.2|9125.2|9151.9|9136.9|9151.9|9136.9|9136.3|9121.3|39
1628770500000|2021-08-12 12:15:00|9151.7|9136.7|9150|9135|9155|9140|9146.7|9131.7|46
1628770800000|2021-08-12 12:20:00|9151|9136|9150.2|9135.2|9156.4|9141.4|9148.5|9133.5|77
1628771100000|2021-08-12 12:25:00|9149.5|9134.5|9147.4|9132.4|9153.1|9138.1|9146.1|9131.1|160
1628771400000|2021-08-12 12:30:00|9147.9|9132.9|9167|9152|9181.2|9166.2|9147.9|9132.9|327
1628771700000|2021-08-12 12:35:00|9167.5|9152.5|9166.5|9151.5|9175.9|9160.9|9158.6|9143.6|145
1628772000000|2021-08-12 12:40:00|9166.6|9151.6|9166.4|9151.4|9175.1|9160.1|9165.6|9150.6|78
1628772300000|2021-08-12 12:45:00|9165.9|9150.9|9155|9140|9167.9|9152.9|9155|9140|66
1628772600000|2021-08-12 12:50:00|9154.9|9139.9|9158.4|9143.4|9158.4|9143.4|9152.1|9137.1|48
1628772900000|2021-08-12 12:55:00|9158|9143|9157.1|9142.1|9162.6|9147.6|9155.4|9140.4|34
1628773200000|2021-08-12 13:00:00|9157.4|9142.4|9145.4|9130.4|9157.4|9142.4|9144.4|9129.4|43
1628773500000|2021-08-12 13:05:00|9144.9|9129.9|9140|9125|9151|9136|9135|9120|139
1628773800000|2021-08-12 13:10:00|9140.6|9125.6|9138.1|9123.1|9141.1|9126.1|9135.1|9120.1|67
1628774100000|2021-08-12 13:15:00|9138.6|9123.6|9127.1|9112.1|9143.9|9128.9|9127.1|9112.1|35
1628774400000|2021-08-12 13:20:00|9127.6|9112.6|9135.4|9120.4|9135.9|9120.9|9127.6|9112.6|37
1628774700000|2021-08-12 13:25:00|9135.8|9120.8|9138|9123|9141.5|9126.5|9135|9120|31
1628775000000|2021-08-12 13:30:00|9138.5|9123.5|9132.4|9117.4|9146.8|9131.8|9129.4|9114.4|125
1628775300000|2021-08-12 13:35:00|9131.9|9116.9|9121.6|9106.6|9136.5|9121.5|9113.4|9098.4|162
1628775600000|2021-08-12 13:40:00|9122.7|9107.7|9124|9109|9126.2|9111.2|9120.8|9105.8|44
1628775900000|2021-08-12 13:45:00|9123.2|9108.2|9119|9104|9124.1|9109.1|9115|9100|53
1628776200000|2021-08-12 13:50:00|9118.2|9103.2|9113.7|9098.7|9118.5|9103.5|9111.6|9096.6|84
1628776500000|2021-08-12 13:55:00|9114.1|9099.1|9122|9107|9122.5|9107.5|9110.7|9095.7|69
1628776800000|2021-08-12 14:00:00|9123.5|9108.5|9135.5|9120.5|9137.5|9122.5|9122.5|9107.5|108
1628777100000|2021-08-12 14:05:00|9136.5|9121.5|9162.7|9147.7|9164.2|9149.2|9134.5|9119.5|233
1628777400000|2021-08-12 14:10:00|9163.1|9148.1|9166.7|9151.7|9169.2|9154.2|9161.2|9146.2|105
1628777700000|2021-08-12 14:15:00|9167.2|9152.2|9167.2|9152.2|9169.7|9154.7|9163.6|9148.6|88
1628778000000|2021-08-12 14:20:00|9167.1|9152.1|9168.5|9153.5|9169|9154|9165.5|9150.5|84
1628778300000|2021-08-12 14:25:00|9168.1|9153.1|9175.7|9160.7|9175.7|9160.7|9168|9153|77
1628778600000|2021-08-12 14:30:00|9176.7|9161.7|9167.8|9152.8|9177.7|9162.7|9163.7|9148.7|128
1628778900000|2021-08-12 14:35:00|9168.3|9153.3|9165.2|9150.2|9172.8|9157.8|9160.7|9145.7|213
1628779200000|2021-08-12 14:40:00|9165.1|9150.1|9167.3|9152.3|9174.8|9159.8|9163.1|9148.1|261
1628779500000|2021-08-12 14:45:00|9167.7|9152.7|9169.6|9154.6|9172.8|9157.8|9166.1|9151.1|93
1628779800000|2021-08-12 14:50:00|9168.4|9153.4|9154.7|9139.7|9168.4|9153.4|9154.7|9139.7|132
1628780100000|2021-08-12 14:55:00|9153.2|9138.2|9159.9|9144.9|9162.6|9147.6|9152.7|9137.7|62
1628780400000|2021-08-12 15:00:00|9160.3|9145.3|9150.2|9135.2|9160.3|9145.3|9149.8|9134.8|75
1628780700000|2021-08-12 15:05:00|9150.6|9135.6|9134.2|9119.2|9161.9|9146.9|9133.8|9118.8|230
1628781000000|2021-08-12 15:10:00|9133.8|9118.8|9125.8|9110.8|9139.8|9124.8|9121.2|9106.2|80
1628781300000|2021-08-12 15:15:00|9126.2|9111.2|9125.3|9110.3|9137.3|9122.3|9121.8|9106.8|124
1628781600000|2021-08-12 15:20:00|9120.8|9105.8|9117.9|9102.9|9126.8|9111.8|9112.8|9097.8|84
1628781900000|2021-08-12 15:25:00|9114.9|9099.9|9122.2|9107.2|9131.8|9116.8|9114.9|9099.9|61
1628782200000|2021-08-12 15:30:00|9122.3|9107.3|9111.4|9096.4|9125.3|9110.3|9111.3|9096.3|176
1628782500000|2021-08-12 15:35:00|9112.8|9097.8|9114.9|9099.9|9115.9|9100.9|9107.4|9092.4|123
1628782800000|2021-08-12 15:40:00|9115.3|9100.3|9112.8|9097.8|9116.9|9101.9|9105.3|9090.3|163
1628783100000|2021-08-12 15:45:00|9113.8|9098.8|9104.8|9089.8|9113.8|9098.8|9101.8|9086.8|88
1628783400000|2021-08-12 15:50:00|9106.4|9091.4|9104.4|9089.4|9116.9|9101.9|9104.4|9089.4|129
1628783700000|2021-08-12 15:55:00|9104.3|9089.3|9102.3|9087.3|9110.4|9095.4|9100.5|9085.5|126
1628784000000|2021-08-12 16:00:00|9101.4|9086.4|9268.1|9253.1|9268.2|9253.1|9100.3|9082.3|2297
1628784300000|2021-08-12 16:05:00|9267.7|9252.7|9285.6|9270.6|9286.4|9271.4|9253.1|9238.1|1211
1628784600000|2021-08-12 16:10:00|9286.4|9271.4|9322.4|9307.4|9349.7|9334.7|9285.9|9270.9|1651
1628784900000|2021-08-12 16:15:00|9322.5|9307.5|9295.8|9280.8|9325.5|9310.5|9281.3|9266.3|386
1628785200000|2021-08-12 16:20:00|9297.3|9282.3|9319.4|9304.4|9322.8|9307.8|9285.5|9270.5|303
1628785500000|2021-08-12 16:25:00|9318.7|9303.7|9319.8|9304.8|9322.8|9307.8|9310.3|9295.3|441
1628785800000|2021-08-12 16:30:00|9320|9305|9348.2|9333.2|9354.8|9339.8|9320|9305|632
1628786100000|2021-08-12 16:35:00|9348|9333|9355.1|9340.1|9355.1|9340.1|9339|9324|237
1628786400000|2021-08-12 16:40:00|9354.7|9339.7|9352.3|9337.3|9362.2|9347.2|9345.9|9330.9|215
1628786700000|2021-08-12 16:45:00|9352.6|9337.6|9364.4|9349.4|9373.3|9358.3|9347.5|9332.5|234
1628787000000|2021-08-12 16:50:00|9363.6|9348.6|9359.6|9344.6|9367.3|9352.3|9352|9337|197
1628787300000|2021-08-12 16:55:00|9359.8|9344.8|9351.9|9336.9|9365.8|9350.8|9351.9|9336.9|153
1628787600000|2021-08-12 17:00:00|9352.9|9337.9|9324.4|9309.4|9352.9|9337.9|9324.4|9309.4|221
1628787900000|2021-08-12 17:05:00|9329|9314|9327|9312|9329.8|9314.8|9320.8|9305.8|47
1628788200000|2021-08-12 17:10:00|9326.9|9311.9|9320.3|9305.3|9331|9316|9316.3|9301.3|91
1628788500000|2021-08-12 17:15:00|9320.7|9305.7|9342.5|9327.5|9357|9342|9320.6|9305.6|158
1628788800000|2021-08-12 17:20:00|9342.3|9327.3|9337.1|9322.1|9343.3|9328.3|9328.8|9313.8|298
1628789100000|2021-08-12 17:25:00|9337.4|9322.4|9335.1|9320.1|9343.6|9328.6|9332.7|9317.7|138
1628789400000|2021-08-12 17:30:00|9334.7|9319.7|9316.3|9301.3|9338.9|9323.9|9313.4|9298.4|171
1628789700000|2021-08-12 17:35:00|9306|9291|9307.1|9292.1|9314|9299|9304.2|9289.2|129
1628790000000|2021-08-12 17:40:00|9306.6|9291.6|9317.2|9302.2|9317.7|9302.7|9306.6|9291.6|96
1628790300000|2021-08-12 17:45:00|9315.3|9300.3|9312.6|9297.6|9317.7|9302.7|9305.4|9290.4|99
1628790600000|2021-08-12 17:50:00|9313|9298|9315.2|9300.2|9319.7|9304.7|9312.7|9297.7|132
1628790900000|2021-08-12 17:55:00|9315.4|9300.4|9323.1|9308.1|9324.9|9309.9|9315.3|9300.3|182
1628791200000|2021-08-12 18:00:00|9323.4|9308.4|9340.3|9325.3|9340.6|9325.6|9322.6|9307.6|358
1628791500000|2021-08-12 18:05:00|9340.6|9325.6|9324|9309|9342.9|9327.9|9323|9308|277
1628791800000|2021-08-12 18:10:00|9326.5|9311.5|9312.3|9297.3|9333.3|9318.3|9311.9|9296.9|1403
1628792100000|2021-08-12 18:15:00|9312.7|9297.7|9306.3|9291.3|9312.7|9297.7|9304.7|9289.7|199
1628816400000|2021-08-13 01:00:00|9317.7|9302.7|9326.8|9311.8|9342.8|9327.8|9317.7|9302.7|213
1628816700000|2021-08-13 01:05:00|9327.2|9312.2|9306.2|9291.2|9332.3|9317.3|9304.1|9289.1|153
1628817000000|2021-08-13 01:10:00|9306.6|9291.6|9304.4|9289.4|9306.7|9291.7|9298.9|9283.9|83
1628817300000|2021-08-13 01:15:00|9299.9|9284.9|9300.4|9285.4|9305.3|9290.3|9298.9|9283.9|76
1628817600000|2021-08-13 01:20:00|9305.9|9290.9|9308.4|9293.4|9314.4|9299.4|9302.9|9287.9|45
1628817900000|2021-08-13 01:25:00|9308.1|9293.1|9303.9|9288.9|9312.9|9297.9|9303.9|9288.9|9
1628818200000|2021-08-13 01:30:00|9304.9|9289.9|9275.4|9260.4|9310.9|9295.9|9275.4|9260.4|82
1628818500000|2021-08-13 01:35:00|9274.8|9259.8|9283.4|9268.4|9284.1|9269.1|9265.9|9250.9|44
1628818800000|2021-08-13 01:40:00|9279.9|9264.9|9282.8|9267.8|9284.3|9269.3|9277.8|9262.8|2
1628819100000|2021-08-13 01:45:00|9284.6|9269.6|9279.5|9264.5|9284.6|9269.6|9279.5|9264.5|0
1628819400000|2021-08-13 01:50:00|9279.9|9264.9|9290.3|9275.3|9290.3|9275.3|9279.5|9264.5|5
1628819700000|2021-08-13 01:55:00|9289.9|9274.9|9274.2|9259.2|9290.8|9275.8|9274.2|9259.2|24
1628820000000|2021-08-13 02:00:00|9268|9253|9282.1|9267.1|9282.2|9267.2|9268|9253|31
1628820300000|2021-08-13 02:05:00|9282.2|9267.2|9282|9267|9282.2|9267.2|9279.7|9264.7|5
1628820600000|2021-08-13 02:10:00|9280.5|9265.5|9283|9268|9284|9269|9280.5|9265.5|7
1628820900000|2021-08-13 02:15:00|9283.5|9268.5|9283|9268|9284|9269|9283|9268|0
1628821200000|2021-08-13 02:20:00|9284|9269|9284|9269|9284.5|9269.5|9284|9269|0
1628821500000|2021-08-13 02:25:00|9284.4|9269.4|9284|9269|9284.5|9269.5|9282.5|9267.5|1
1628821800000|2021-08-13 02:30:00|9282|9267|9283.4|9268.4|9285.1|9270.1|9282|9267|2
1628822100000|2021-08-13 02:35:00|9284.1|9269.1|9283.1|9268.1|9284.6|9269.6|9283.1|9268.1|0
1628823000000|2021-08-13 02:50:00|9283|9268|9282.6|9267.6|9283|9268|9282.6|9267.6|1
1628823300000|2021-08-13 02:55:00|9281.6|9266.6|9281.7|9266.7|9282.6|9267.6|9281.2|9266.2|8
1628823600000|2021-08-13 03:00:00|9279.5|9264.5|9282.2|9267.2|9282.2|9267.2|9279.5|9264.5|1
1628823900000|2021-08-13 03:05:00|9283.7|9268.7|9282.1|9267.1|9283.7|9268.7|9280.5|9265.5|3
1628824200000|2021-08-13 03:10:00|9281.5|9266.5|9271.1|9256.1|9281.5|9266.5|9270.3|9255.3|22
1628824500000|2021-08-13 03:15:00|9271.5|9256.5|9271.6|9256.6|9271.6|9256.6|9270.6|9255.6|5
1628825100000|2021-08-13 03:25:00|9272.1|9257.1|9268.7|9253.7|9274.7|9259.7|9268.7|9253.7|6
1628825400000|2021-08-13 03:30:00|9269.1|9254.1|9265.7|9250.7|9269.2|9254.2|9265.2|9250.2|12
1628825700000|2021-08-13 03:35:00|9266.2|9251.2|9266.2|9251.2|9266.2|9251.2|9266.2|9251.2|0
1628826000000|2021-08-13 03:40:00|9266.1|9251.1|9265.7|9250.7|9266.1|9251.1|9265.2|9250.2|3
1628826600000|2021-08-13 03:50:00|9265.9|9250.9|9266.7|9251.7|9266.7|9251.7|9265.9|9250.9|2
1628826900000|2021-08-13 03:55:00|9267.2|9252.2|9271.2|9256.2|9271.2|9256.2|9267.2|9252.2|1
1628827200000|2021-08-13 04:00:00|9270.7|9255.7|9278.2|9263.2|9278.6|9263.6|9270.7|9255.7|20
1628827500000|2021-08-13 04:05:00|9280.6|9265.6|9279.6|9264.6|9280.6|9265.6|9279.2|9264.2|3
1628827800000|2021-08-13 04:10:00|9279.2|9264.2|9280.6|9265.6|9281.1|9266.1|9279.2|9264.2|1
1628828100000|2021-08-13 04:15:00|9281.1|9266.1|9281.7|9266.7|9282.2|9267.2|9280.7|9265.7|1
1628828400000|2021-08-13 04:20:00|9281.3|9266.3|9281.7|9266.7|9281.7|9266.7|9280.6|9265.6|0
1628828700000|2021-08-13 04:25:00|9282.1|9267.1|9281.7|9266.7|9283.2|9268.2|9280.9|9265.9|1
1628829000000|2021-08-13 04:30:00|9281.2|9266.2|9273.7|9258.7|9282.2|9267.2|9271.2|9256.2|9
1628829300000|2021-08-13 04:35:00|9273.8|9258.8|9274.3|9259.3|9274.3|9259.3|9268.8|9253.8|0
1628829600000|2021-08-13 04:40:00|9274.8|9259.8|9276.2|9261.2|9276.3|9261.3|9274.8|9259.8|1
1628829900000|2021-08-13 04:45:00|9276.7|9261.7|9276.2|9261.2|9278.2|9263.2|9276.2|9261.2|0
1628830200000|2021-08-13 04:50:00|9276.5|9261.5|9278|9263|9281.7|9266.7|9276.5|9261.5|4
1628830500000|2021-08-13 04:55:00|9278.2|9263.2|9280.7|9265.7|9280.7|9265.7|9276.7|9261.7|6
1628832600000|2021-08-13 05:30:00|9276.2|9261.2|9266.7|9251.7|9276.2|9261.2|9266.7|9251.7|22
1628832900000|2021-08-13 05:35:00|9266.5|9251.5|9263.7|9248.7|9267.7|9252.7|9255|9240|116
1628833200000|2021-08-13 05:40:00|9264|9249|9254.8|9239.8|9264.2|9249.2|9252.3|9237.3|12
1628833500000|2021-08-13 05:45:00|9252.6|9237.6|9256.6|9241.6|9256.6|9241.6|9252.3|9237.3|3
1628833800000|2021-08-13 05:50:00|9256.7|9241.7|9263.1|9248.1|9263.1|9248.1|9256.6|9241.6|12
1628834100000|2021-08-13 05:55:00|9262.6|9247.6|9265.5|9250.5|9265.5|9250.5|9262.6|9247.6|5
1628834400000|2021-08-13 06:00:00|||||||||1
1628834700000|2021-08-13 06:05:00|9266|9251|9269.5|9254.5|9269.5|9254.5|9266|9251|6
1628835000000|2021-08-13 06:10:00|9268.5|9253.5|9258|9243|9270|9255|9258|9243|15
1628835300000|2021-08-13 06:15:00|9258.5|9243.5|9258.5|9243.5|9258.5|9243.5|9258|9243|0
1628835600000|2021-08-13 06:20:00|9258.2|9243.2|9265|9250|9266.5|9251.5|9258|9243|26
1628835900000|2021-08-13 06:25:00|9264.7|9249.7|9268.5|9253.5|9268.5|9253.5|9263.8|9248.8|1
1628836200000|2021-08-13 06:30:00|9268|9253|9269|9254|9269.5|9254.5|9268|9253|1
1628836500000|2021-08-13 06:35:00|9268.7|9253.7|9270.5|9255.5|9270.5|9255.5|9268.5|9253.5|4
1628836800000|2021-08-13 06:40:00|9270.2|9255.2|9269|9254|9270.5|9255.5|9268.5|9253.5|4
1628837100000|2021-08-13 06:45:00|9268.5|9253.5|9270.5|9255.5|9270.5|9255.5|9268|9253|5
1628837400000|2021-08-13 06:50:00|9269.4|9254.4|9275|9260|9275|9260|9269|9254|2
1628837700000|2021-08-13 06:55:00|9276.2|9261.2|9280.5|9265.5|9281|9266|9276.2|9261.2|10
1628838000000|2021-08-13 07:00:00|9279.5|9264.5|9279|9264|9280|9265|9277.6|9262.6|4
1628838300000|2021-08-13 07:05:00|9278|9263|9279|9264|9280|9265|9274|9259|8
1628838600000|2021-08-13 07:10:00|9279.4|9264.4|9304.8|9289.8|9305.3|9290.3|9279|9264|61
1628838900000|2021-08-13 07:15:00|9305.2|9290.2|9303.8|9288.8|9305.3|9290.3|9303.8|9288.8|10
1628839200000|2021-08-13 07:20:00|9302.8|9287.8|9299.8|9284.8|9302.8|9287.8|9299.8|9284.8|6
1628839500000|2021-08-13 07:25:00|9299.4|9284.4|9300.9|9285.9|9300.9|9285.9|9298.8|9283.8|1
1628839800000|2021-08-13 07:30:00|9303.4|9288.4|9301.8|9286.8|9303.8|9288.8|9301.8|9286.8|3
1628840100000|2021-08-13 07:35:00|9301|9286|9298.1|9283.1|9304.8|9289.8|9298.1|9283.1|6
1628840400000|2021-08-13 07:40:00|9297.6|9282.6|9291|9276|9297.6|9282.6|9290.6|9275.6|2
1628840700000|2021-08-13 07:45:00|9288.6|9273.6|9291|9276|9291|9276|9288.6|9273.6|1
1628841000000|2021-08-13 07:50:00|9290.6|9275.6|9290.6|9275.6|9290.6|9275.6|9290.6|9275.6|1
1628841300000|2021-08-13 07:55:00|9290.2|9275.2|9290.2|9275.2|9290.2|9275.2|9290.2|9275.2|0
1628841600000|2021-08-13 08:00:00|9298.1|9273.1|9293.9|9278.9|9298.1|9278.9|9293.5|9273.1|40
1628841900000|2021-08-13 08:05:00|9293.5|9278.5|9293.9|9278.9|9293.9|9278.9|9293.5|9278.5|0
1628842200000|2021-08-13 08:10:00|9293.5|9278.5|9297.1|9282.1|9297.1|9282.1|9293.5|9278.5|1
1628842500000|2021-08-13 08:15:00|9298.6|9283.6|9298.4|9283.4|9299.9|9284.9|9298.3|9283.3|26
1628842800000|2021-08-13 08:20:00|9298.8|9283.8|9304.6|9289.6|9305.2|9290.2|9298|9283|11
1628843100000|2021-08-13 08:25:00|9304.7|9289.7|9304.7|9289.7|9304.7|9289.7|9304.7|9289.7|0
1628843400000|2021-08-13 08:30:00|9297.2|9282.2|9299.7|9284.7|9300.2|9285.2|9297.2|9282.2|28
1628843700000|2021-08-13 08:35:00|9300.5|9285.5|9301.1|9286.1|9301.1|9286.1|9300.5|9285.5|0
1628844000000|2021-08-13 08:40:00|9301.9|9286.9|9303.7|9288.7|9303.7|9288.7|9301.9|9286.9|3
1628844300000|2021-08-13 08:45:00|9303.9|9288.9|9303.9|9288.9|9303.9|9288.9|9303.9|9288.9|0
1628844600000|2021-08-13 08:50:00|9306.7|9291.7|9312.5|9297.5|9312.5|9297.5|9306.7|9291.7|42
1628844900000|2021-08-13 08:55:00|9314.1|9299.1|9319.9|9304.9|9320.4|9305.4|9314.1|9299.1|42
1628845200000|2021-08-13 09:00:00|9319.1|9304.1|9321.6|9306.6|9321.6|9306.6|9318|9303|14
1628845500000|2021-08-13 09:05:00|9321|9306|9319.1|9304.1|9321.6|9306.6|9316.1|9301.1|22
1628845800000|2021-08-13 09:10:00|9318.8|9303.8|9313.9|9298.9|9318.8|9303.8|9312.9|9297.9|12
1628846100000|2021-08-13 09:15:00|9314.2|9299.2|9313.5|9298.5|9314.5|9299.5|9313|9298|5
1628846400000|2021-08-13 09:20:00|9313|9298|9314.6|9299.6|9314.9|9299.9|9313|9298|7
1628846700000|2021-08-13 09:25:00|9314.5|9299.5|9312.4|9297.4|9314.5|9299.5|9312.4|9297.4|7
1628847000000|2021-08-13 09:30:00|9311.4|9296.4|9318.4|9303.4|9318.5|9303.5|9309.4|9294.4|12
1628847300000|2021-08-13 09:35:00|9318.2|9303.2|9318.2|9303.2|9318.2|9303.2|9318.1|9303.1|1
1628847600000|2021-08-13 09:40:00|9317.7|9302.7|9317.7|9302.7|9317.7|9302.7|9317.7|9302.7|2
1628847900000|2021-08-13 09:45:00|9318|9303|9319.5|9304.5|9319.5|9304.5|9318|9303|1
1628848200000|2021-08-13 09:50:00|9315|9300|9314.2|9299.2|9315.7|9300.7|9309.8|9294.8|10
1628848500000|2021-08-13 09:55:00|9313.6|9298.6|9310.7|9295.7|9313.6|9298.6|9310.7|9295.7|3
1628848800000|2021-08-13 10:00:00|9308.1|9293.1|9297.7|9282.7|9308.1|9293.1|9296.5|9281.5|31
1628849100000|2021-08-13 10:05:00|9295.7|9280.7|9304.6|9289.6|9305|9290|9295.7|9280.7|2
1628849400000|2021-08-13 10:10:00|9304.3|9289.3|9302.7|9287.7|9304.3|9289.3|9302.2|9287.2|10
1628849700000|2021-08-13 10:15:00|9303.2|9288.2|9305.7|9290.7|9305.7|9290.7|9303.2|9288.2|4
1628850300000|2021-08-13 10:25:00|9306.2|9291.2|9308|9293|9308|9293|9306.2|9291.2|0
1628850600000|2021-08-13 10:30:00|9304.2|9289.2|9304.7|9289.7|9304.8|9289.8|9304.2|9289.2|10
1628850900000|2021-08-13 10:35:00|9305.1|9290.1|9314|9299|9314.6|9299.6|9305.1|9290.1|7
1628851200000|2021-08-13 10:40:00|9313.5|9298.5|9321.1|9306.1|9321.1|9306.1|9309.8|9294.8|26
1628851500000|2021-08-13 10:45:00|9320.7|9305.7|9320.3|9305.3|9320.9|9305.9|9319.9|9304.9|25
1628851800000|2021-08-13 10:50:00|9320.4|9305.4|9311.4|9296.4|9320.4|9305.4|9310.8|9295.8|9
1628852100000|2021-08-13 10:55:00|9310.6|9295.6|9311.4|9296.4|9316.9|9301.9|9308.9|9293.9|22
1628852400000|2021-08-13 11:00:00|9315.2|9300.2|9317.4|9302.4|9320.7|9305.7|9315.2|9300.2|51
1628852700000|2021-08-13 11:05:00|9317.2|9302.2|9323.6|9308.6|9323.9|9308.9|9316.9|9301.9|27
1628853000000|2021-08-13 11:10:00|9323.4|9308.4|9312.4|9297.4|9323.4|9308.4|9312.4|9297.4|39
1628853300000|2021-08-13 11:15:00|9313|9298|9321.6|9306.6|9324.4|9309.4|9313|9298|37
1628853600000|2021-08-13 11:20:00|9320.1|9305.1|9318.6|9303.6|9320.1|9305.1|9313.6|9298.6|13
1628853900000|2021-08-13 11:25:00|9319.2|9304.2|9319.4|9304.4|9320.3|9305.3|9317.6|9302.6|17
1628854200000|2021-08-13 11:30:00|9319.3|9304.3|9309.9|9294.9|9320.3|9305.3|9309.9|9294.9|49
1628854500000|2021-08-13 11:35:00|9310.3|9295.3|9302.2|9287.2|9314.3|9299.3|9301.8|9286.8|21
1628854800000|2021-08-13 11:40:00|9302.5|9287.5|9305.3|9290.3|9308.3|9293.3|9302.5|9287.5|8
1628855100000|2021-08-13 11:45:00|9305.7|9290.7|9306.2|9291.2|9307.7|9292.7|9294.4|9279.4|67
1628855400000|2021-08-13 11:50:00|9306.7|9291.7|9313.2|9298.2|9314.4|9299.4|9300.4|9285.4|30
1628855700000|2021-08-13 11:55:00|9313.7|9298.7|9316.3|9301.3|9316.3|9301.3|9313.2|9298.2|16
1628856000000|2021-08-13 12:00:00|9316.5|9301.5|9307.9|9292.9|9325.8|9310.8|9307.9|9292.9|104
1628856300000|2021-08-13 12:05:00|9308.2|9293.2|9299.4|9284.4|9315.8|9300.8|9299.4|9284.4|33
1628856600000|2021-08-13 12:10:00|9296|9281|9291.8|9276.8|9304|9289|9291.4|9276.4|65
1628856900000|2021-08-13 12:15:00|9291.4|9276.4|9289|9274|9293.9|9278.9|9288|9273|71
1628857200000|2021-08-13 12:20:00|9290.5|9275.5|9278.5|9263.5|9291|9276|9275|9260|44
1628857500000|2021-08-13 12:25:00|9278.1|9263.1|9289.6|9274.6|9289.6|9274.6|9277.9|9262.9|48
1628857800000|2021-08-13 12:30:00|9288.9|9273.9|9297.5|9282.5|9301.5|9286.5|9287.5|9272.5|104
1628858100000|2021-08-13 12:35:00|9298.2|9283.2|9300.9|9285.9|9310|9295|9298.2|9283.2|36
1628858400000|2021-08-13 12:40:00|9300.4|9285.4|9300|9285|9306.5|9291.5|9298.5|9283.5|28
1628858700000|2021-08-13 12:45:00|9299.6|9284.6|9302|9287|9302|9287|9298|9283|18
1628859000000|2021-08-13 12:50:00|9299.6|9284.6|9293.9|9278.9|9299.6|9284.6|9290.5|9275.5|49
1628859300000|2021-08-13 12:55:00|9294|9279|9299.4|9284.4|9299.9|9284.9|9290.5|9275.5|61
1628859600000|2021-08-13 13:00:00|9296.5|9281.5|9301.5|9286.5|9309.4|9294.4|9295|9280|101
1628859900000|2021-08-13 13:05:00|9301.4|9286.4|9296|9281|9312.4|9297.4|9295.6|9280.6|95
1628860200000|2021-08-13 13:10:00|9295.6|9280.6|9293.4|9278.4|9305.9|9290.9|9291.1|9276.1|183
1628860500000|2021-08-13 13:15:00|9292.9|9277.9|9285|9270|9292.9|9277.9|9282|9267|62
1628860800000|2021-08-13 13:20:00|9284.5|9269.5|9293.6|9278.6|9297.2|9282.2|9284.5|9269.5|107
1628861100000|2021-08-13 13:25:00|9293.2|9278.2|9275.8|9260.8|9295.1|9280.1|9275.7|9260.7|76
1628861400000|2021-08-13 13:30:00|9276.2|9261.2|9275.2|9260.2|9292.3|9277.3|9269.6|9254.6|146
1628861700000|2021-08-13 13:35:00|9279.6|9264.6|9276.2|9261.2|9285.7|9270.7|9275.7|9260.7|88
1628862000000|2021-08-13 13:40:00|9275.2|9260.2|9294.7|9279.7|9294.7|9279.7|9274.2|9259.2|72
1628862300000|2021-08-13 13:45:00|9294.3|9279.3|9305.5|9290.5|9305.5|9290.5|9291.2|9276.2|127
1628862600000|2021-08-13 13:50:00|9305|9290|9307.1|9292.1|9311.6|9296.6|9300.1|9285.1|127
1628862900000|2021-08-13 13:55:00|9306.7|9291.7|9308.9|9293.9|9317.1|9302.1|9303.8|9288.8|135
1628863200000|2021-08-13 14:00:00|9309.4|9294.4|9309.4|9294.4|9316.6|9301.6|9302.9|9287.9|111
1628863500000|2021-08-13 14:05:00|9307.9|9292.9|9329.9|9314.9|9333.2|9318.2|9307.9|9292.9|216
1628863800000|2021-08-13 14:10:00|9330.9|9315.9|9346.6|9331.6|9350.9|9335.9|9328.8|9313.8|221
1628864100000|2021-08-13 14:15:00|9345.5|9330.5|9363|9348|9370.1|9355.1|9342.7|9327.7|361
1628864400000|2021-08-13 14:20:00|9363.1|9348.1|9358.3|9343.3|9366|9351|9351|9336|246
1628864700000|2021-08-13 14:25:00|9357.9|9342.9|9364.9|9349.9|9367.1|9352.1|9352.8|9337.8|204
1628865000000|2021-08-13 14:30:00|9364.5|9349.5|9375.5|9360.5|9377.8|9362.8|9360.6|9345.6|434
1628865300000|2021-08-13 14:35:00|9376.3|9361.3|9378.4|9363.4|9379.4|9364.4|9368.1|9353.1|312
1628865600000|2021-08-13 14:40:00|9378.9|9363.9|9378.6|9363.6|9379.6|9364.6|9371.8|9356.8|105
1628865900000|2021-08-13 14:45:00|9379.4|9364.4|9388.8|9373.8|9397.7|9382.7|9377.1|9362.1|528
1628866200000|2021-08-13 14:50:00|9388.5|9373.5|9398.5|9383.5|9405.7|9390.7|9388.5|9373.5|372
1628866500000|2021-08-13 14:55:00|9399.3|9384.3|9402.5|9387.5|9405.7|9390.7|9398.7|9383.7|242
1628866800000|2021-08-13 15:00:00|9403.5|9388.5|9408.5|9393.5|9409.2|9394.2|9400.5|9385.5|360
1628867100000|2021-08-13 15:05:00|9409.3|9394.3|9410.5|9395.5|9415.8|9400.8|9404.1|9389.1|188
1628867400000|2021-08-13 15:10:00|9410.6|9395.6|9419.9|9404.9|9419.9|9404.9|9410.6|9395.6|138
1628867700000|2021-08-13 15:15:00|9420.5|9405.5|9416.2|9401.2|9421.7|9406.7|9415|9400|333
1628868000000|2021-08-13 15:20:00|9416.6|9401.6|9405.9|9390.9|9420.2|9405.2|9405.6|9390.6|191
1628868300000|2021-08-13 15:25:00|9406.3|9391.3|9399.5|9384.5|9409.1|9394.1|9396.8|9381.8|165
1628868600000|2021-08-13 15:30:00|9399.8|9384.8|9392.6|9377.6|9406.2|9391.2|9392.6|9377.6|155
1628868900000|2021-08-13 15:35:00|9393.1|9378.1|9393.6|9378.6|9397.7|9382.7|9392.5|9377.5|206
1628869200000|2021-08-13 15:40:00|9397.1|9382.1|9414.3|9399.3|9415|9400|9397.1|9382.1|279
1628869500000|2021-08-13 15:45:00|9415.1|9400.1|9410|9395|9420.3|9405.3|9410|9395|214
1628869800000|2021-08-13 15:50:00|9409.5|9394.5|9412.8|9397.8|9418|9403|9407|9392|120
1628870100000|2021-08-13 15:55:00|9413|9398|9422.7|9407.7|9422.7|9407.7|9412|9397|68
1628870400000|2021-08-13 16:00:00|9422.8|9407.8|9431|9416|9434|9419|9421.7|9406.7|160
1628870700000|2021-08-13 16:05:00|9434.6|9419.6|9432.3|9417.3|9438.5|9423.5|9427.5|9412.5|209
1628871000000|2021-08-13 16:10:00|9433.3|9418.3|9437|9422|9438.5|9423.5|9433.3|9418.3|103
1628871300000|2021-08-13 16:15:00|9437.3|9422.3|9435.1|9420.1|9440.6|9425.6|9433.2|9418.2|111
1628871600000|2021-08-13 16:20:00|9435.8|9420.8|9435.8|9420.8|9436.1|9421.1|9429.9|9414.9|100
1628871900000|2021-08-13 16:25:00|9436.7|9421.7|9444.2|9429.2|9444.2|9429.2|9435.7|9420.7|182
1628872200000|2021-08-13 16:30:00|9443.2|9428.2|9433.3|9418.3|9445.8|9430.8|9432.8|9417.8|124
1628872500000|2021-08-13 16:35:00|9433.7|9418.7|9431.2|9416.2|9436.9|9421.9|9429.6|9414.6|51
1628872800000|2021-08-13 16:40:00|9431.3|9416.3|9430.1|9415.1|9438.2|9423.2|9429.6|9414.6|191
1628873100000|2021-08-13 16:45:00|9432.1|9417.1|9430.8|9415.8|9434.7|9419.7|9429.7|9414.7|55
1628873400000|2021-08-13 16:50:00|9431.7|9416.7|9430.6|9415.6|9433.9|9418.9|9430.2|9415.2|43
1628873700000|2021-08-13 16:55:00|9430.7|9415.7|9432.7|9417.7|9433.9|9418.9|9429.3|9414.3|35
1628874000000|2021-08-13 17:00:00|9432.2|9417.2|9425.3|9410.3|9433.1|9418.1|9424.9|9409.9|102
1628874300000|2021-08-13 17:05:00|9424.9|9409.9|9428|9413|9429.4|9414.4|9421.6|9406.6|141
1628874600000|2021-08-13 17:10:00|9426.5|9411.5|9432|9417|9438.7|9423.7|9426|9411|259
1628874900000|2021-08-13 17:15:00|9432.2|9417.2|9434.1|9419.1|9434.1|9419.1|9429|9414|55
1628875200000|2021-08-13 17:20:00|9433.4|9418.4|9424.7|9409.7|9434.1|9419.1|9424.2|9409.2|90
1628875500000|2021-08-13 17:25:00|9425|9410|9424.3|9409.3|9430.8|9415.8|9423.9|9408.9|49
1628875800000|2021-08-13 17:30:00|9423.4|9408.4|9418.9|9403.9|9425.5|9410.5|9418.4|9403.4|75
1628876100000|2021-08-13 17:35:00|9418.5|9403.5|9425.1|9410.1|9425.1|9410.1|9418.4|9403.4|66
1628876400000|2021-08-13 17:40:00|9425.5|9410.5|9429.6|9414.6|9432|9417|9423.5|9408.5|47
1628876700000|2021-08-13 17:45:00|9430.1|9415.1|9429.3|9414.3|9431.9|9416.9|9423.1|9408.1|89
1628877000000|2021-08-13 17:50:00|9429|9414|9418.5|9403.5|9429|9414|9418.5|9403.5|72
1628877300000|2021-08-13 17:55:00|9419.9|9404.9|9422.4|9407.4|9427.4|9412.4|9419.9|9404.9|107
1628877600000|2021-08-13 18:00:00|9416.1|9401.1|9427.6|9412.6|9427.6|9412.6|9410.6|9395.6|90
1628877900000|2021-08-13 18:05:00|9428|9413|9430.7|9415.7|9433.6|9418.6|9422.9|9407.9|159
1628878200000|2021-08-13 18:10:00|9431.7|9416.7|9402.7|9387.7|9440.1|9425.1|9402.7|9387.7|1240
1628878500000|2021-08-13 18:15:00|9403.1|9388.1|9424.9|9409.9|9426|9410|9402.2|9387.2|571
1629075600000|2021-08-16 01:00:00|9398.2|9383.2|9391.7|9376.7|9399.7|9384.7|9378.7|9363.7|202
1629075900000|2021-08-16 01:05:00|9391.5|9376.5|9390.4|9375.4|9393.6|9378.6|9384.6|9369.6|67
1629076200000|2021-08-16 01:10:00|9390|9375|9377|9362|9390|9375|9376.5|9361.5|63
1629076500000|2021-08-16 01:15:00|9376.8|9361.8|9371.5|9356.5|9379.8|9364.8|9367.8|9352.8|70
1629076800000|2021-08-16 01:20:00|9371.9|9356.9|9368.8|9353.8|9373.3|9358.3|9367.9|9352.9|44
1629077100000|2021-08-16 01:25:00|9367.9|9352.9|9371.6|9356.6|9371.6|9356.6|9363.9|9348.9|20
1629077400000|2021-08-16 01:30:00|9374.2|9359.2|9380.3|9365.3|9382.8|9367.8|9370.4|9355.4|13
1629077700000|2021-08-16 01:35:00|9380.6|9365.6|9384.4|9369.4|9384.9|9369.9|9380.3|9365.3|16
1629078000000|2021-08-16 01:40:00|9384.7|9369.7|9388.6|9373.6|9389.3|9374.3|9384.4|9369.4|10
1629078300000|2021-08-16 01:45:00|9388.3|9373.3|9383.8|9368.8|9388.3|9373.3|9380.3|9365.3|28
1629078600000|2021-08-16 01:50:00|9386.3|9371.3|9383.3|9368.3|9386.8|9371.8|9382.3|9367.3|2
1629078900000|2021-08-16 01:55:00|9386.3|9371.3|9390.1|9375.1|9394.7|9379.7|9386.3|9371.3|38
1629079200000|2021-08-16 02:00:00|9393.1|9378.1|9391.8|9376.8|9395.5|9380.5|9390|9375|6
1629079500000|2021-08-16 02:05:00|9391.3|9376.3|9390.5|9375.5|9394.3|9379.3|9390.5|9375.5|4
1629079800000|2021-08-16 02:10:00|9391|9376|9390.9|9375.9|9394.5|9379.5|9390.2|9375.2|24
1629080100000|2021-08-16 02:15:00|9391.2|9376.2|9391|9376|9391.5|9376.5|9390.9|9375.9|0
1629080400000|2021-08-16 02:20:00|9390.6|9375.6|9389.3|9374.3|9392.8|9377.8|9388.8|9373.8|3
1629080700000|2021-08-16 02:25:00|9390.8|9375.8|9392.5|9377.5|9395.3|9380.3|9390.8|9375.8|18
1629081000000|2021-08-16 02:30:00|9393|9378|9392.6|9377.6|9393.5|9378.5|9387.8|9372.8|21
1629081300000|2021-08-16 02:35:00|9393.1|9378.1|9394.8|9379.8|9395.3|9380.3|9392.6|9377.6|1
1629081600000|2021-08-16 02:40:00|9395.2|9380.2|9395.9|9380.9|9398.9|9383.9|9392.2|9377.2|31
1629081900000|2021-08-16 02:45:00|9397.3|9382.3|9397|9382|9400.6|9385.6|9393.7|9378.7|37
1629082200000|2021-08-16 02:50:00|9397.5|9382.5|9398.5|9383.5|9398.5|9383.5|9397.5|9382.5|1
1629082500000|2021-08-16 02:55:00|9396.9|9381.9|9395.3|9380.3|9396.9|9381.9|9395.3|9380.3|1
1629082800000|2021-08-16 03:00:00|9394.8|9379.8|9393.2|9378.2|9394.8|9379.8|9392.8|9377.8|0
1629083100000|2021-08-16 03:05:00|9393.6|9378.6|9393.4|9378.4|9393.9|9378.9|9393.4|9378.4|2
1629083400000|2021-08-16 03:10:00|9391.8|9376.8|9383.8|9368.8|9391.8|9376.8|9383.8|9368.8|13
1629083700000|2021-08-16 03:15:00|9388.3|9373.3|9386.3|9371.3|9390.3|9375.3|9386.3|9371.3|8
1629084000000|2021-08-16 03:20:00|9386.7|9371.7|9388.4|9373.4|9390.4|9375.4|9383.7|9368.7|5
1629084300000|2021-08-16 03:25:00|9388.8|9373.8|9386.7|9371.7|9388.9|9373.9|9386.7|9371.7|4
1629084600000|2021-08-16 03:30:00|9386.3|9371.3|9384.4|9369.4|9386.3|9371.3|9383.1|9368.1|28
1629084900000|2021-08-16 03:35:00|||||||||2
1629085200000|2021-08-16 03:40:00|9384.8|9369.8|9384.8|9369.8|9384.8|9369.8|9384.8|9369.8|1
1629085500000|2021-08-16 03:45:00|9386.6|9371.6|9386.3|9371.3|9386.6|9371.6|9385.8|9370.8|1
1629085800000|2021-08-16 03:50:00|9385.9|9370.9|9390.2|9375.2|9390.2|9375.2|9385.8|9370.8|4
1629086100000|2021-08-16 03:55:00|||||||||2
1629086400000|2021-08-16 04:00:00|9390|9375|9389.7|9374.7|9390|9375|9389.7|9374.7|1
1629087000000|2021-08-16 04:10:00|||||||||1
1629087300000|2021-08-16 04:15:00|9389.6|9374.6|9389.6|9374.6|9389.6|9374.6|9389.6|9374.6|0
1629087600000|2021-08-16 04:20:00|9390.6|9375.6|9391.1|9376.1|9391.6|9376.6|9390.6|9375.6|1
1629087900000|2021-08-16 04:25:00|9391.6|9376.6|9391.6|9376.6|9391.6|9376.6|9391.6|9376.6|2
1629088200000|2021-08-16 04:30:00|9393|9378|9394.5|9379.5|9395.2|9380.2|9393|9378|4
1629088500000|2021-08-16 04:35:00|9394.1|9379.1|9395.7|9380.7|9395.9|9380.9|9394.1|9379.1|5
1629088800000|2021-08-16 04:40:00|9395.9|9380.9|9397.5|9382.5|9397.7|9382.7|9395.9|9380.9|3
1629089100000|2021-08-16 04:45:00|9397.1|9382.1|9397.1|9382.1|9397.1|9382.1|9397.1|9382.1|2
1629089400000|2021-08-16 04:50:00|||||||||1
1629089700000|2021-08-16 04:55:00|9398|9383|9402.7|9387.7|9403.9|9388.9|9398|9383|48
1629090000000|2021-08-16 05:00:00|9402.3|9387.3|9402.4|9387.4|9403.2|9388.2|9402.2|9387.2|3
1629090300000|2021-08-16 05:05:00|9402.9|9387.9|9403.4|9388.4|9403.9|9388.9|9402.9|9387.9|3
1629090600000|2021-08-16 05:10:00|9403.9|9388.9|9404.8|9389.8|9406.6|9391.6|9403.9|9388.9|21
1629090900000|2021-08-16 05:15:00|9405.1|9390.1|9408.9|9393.9|9408.9|9393.9|9405.1|9390.1|85
1629091200000|2021-08-16 05:20:00|9409.2|9394.2|9412.2|9397.2|9412.2|9397.2|9408.1|9393.1|6
1629091500000|2021-08-16 05:25:00|9413|9398|9408.7|9393.7|9414.1|9399.1|9408.7|9393.7|44
1629091800000|2021-08-16 05:30:00|9409.2|9394.2|9411.3|9396.3|9414.1|9399.1|9408.7|9393.7|10
1629092100000|2021-08-16 05:35:00|9411.7|9396.7|9403.4|9388.4|9411.7|9396.7|9403.4|9388.4|5
1629092400000|2021-08-16 05:40:00|9402.4|9387.4|9399.9|9384.9|9407.4|9392.4|9399.5|9384.5|19
1629092700000|2021-08-16 05:45:00|9400.1|9385.1|9398.2|9383.2|9404.7|9385.1|9397.4|9378.8|4
1629093000000|2021-08-16 05:50:00|9398.4|9383.4|9397.3|9382.3|9400.9|9385.6|9391.3|9372|69
1629093300000|2021-08-16 05:55:00|9396.8|9381.8|9396|9381|9400.3|9385.3|9394.6|9379.6|3
1629093600000|2021-08-16 06:00:00|9396.1|9381.1|9395.8|9380.8|9396.1|9381.1|9394.6|9379.6|8
1629093900000|2021-08-16 06:05:00|9393.9|9378.9|9395.7|9380.7|9395.7|9380.7|9393.2|9378.2|2
1629094200000|2021-08-16 06:10:00|9395.2|9380.2|9378.8|9363.8|9395.7|9380.7|9378.8|9363.8|15
1629094500000|2021-08-16 06:15:00|9378.3|9363.3|9385.7|9370.7|9392.5|9377.5|9378.3|9363.3|20
1629094800000|2021-08-16 06:20:00|9385.8|9370.8|9384.8|9369.8|9387.3|9372.3|9384.8|9369.8|9
1629095100000|2021-08-16 06:25:00|9384.3|9369.3|9385.4|9370.4|9385.4|9370.4|9384.3|9369.3|0
1629095400000|2021-08-16 06:30:00|9385.6|9370.6|9394.7|9379.7|9395.7|9380.7|9385.6|9370.6|5
1629095700000|2021-08-16 06:35:00|9393.2|9378.2|9393.2|9378.2|9396.1|9381.1|9391.7|9376.7|4
1629096000000|2021-08-16 06:40:00|9392.2|9377.2|9389.2|9374.2|9392.2|9377.2|9389.2|9374.2|4
1629096300000|2021-08-16 06:45:00|9390.2|9375.2|9391.7|9376.7|9391.7|9376.7|9390.2|9375.2|8
1629096600000|2021-08-16 06:50:00|9391.2|9376.2|9392.7|9377.7|9392.7|9377.7|9391.2|9376.2|1
1629096900000|2021-08-16 06:55:00|9392.2|9377.2|9392.7|9377.7|9392.7|9377.7|9392.2|9377.2|5
1629097200000|2021-08-16 07:00:00|9391.6|9376.6|9379.7|9364.7|9392.7|9377.7|9379.7|9364.7|36
1629097500000|2021-08-16 07:05:00|9381|9366|9369.3|9354.3|9381|9366|9363.8|9348.8|68
1629097800000|2021-08-16 07:10:00|9369.7|9354.7|9383.6|9368.6|9385.1|9370.1|9368.8|9353.8|19
1629098100000|2021-08-16 07:15:00|9384.1|9369.1|9387.1|9372.1|9387.1|9372.1|9383.1|9368.1|8
1629098400000|2021-08-16 07:20:00|9388.6|9373.6|9386.1|9371.1|9390.1|9375.1|9383.2|9368.2|18
1629098700000|2021-08-16 07:25:00|9386.6|9371.6|9374.5|9359.5|9390.1|9375.1|9373.8|9358.8|21
1629099000000|2021-08-16 07:30:00|9375.1|9360.1|9380.5|9365.5|9380.5|9365.5|9375.1|9360.1|3
1629099300000|2021-08-16 07:35:00|9381|9366|9380.4|9365.4|9381|9366|9379.9|9364.9|4
1629099600000|2021-08-16 07:40:00|9380|9365|9390|9375|9390|9375|9379.9|9364.9|11
1629099900000|2021-08-16 07:45:00|9389|9374|9379|9364|9389|9374|9379|9364|7
1629100200000|2021-08-16 07:50:00|9380|9365|9382|9367|9385.5|9370.5|9379.5|9364.5|8
1629100500000|2021-08-16 07:55:00|9381.5|9366.5|9381.5|9366.5|9381.5|9366.5|9381.5|9366.5|1
1629100800000|2021-08-16 08:00:00|9381|9366|9376.2|9361.2|9381|9366|9374.7|9359.7|4
1629101100000|2021-08-16 08:05:00|9376.7|9361.7|9372.7|9357.7|9377.7|9362.7|9372.2|9357.2|9
1629101400000|2021-08-16 08:10:00|9372.2|9357.2|9371.7|9356.7|9372.2|9357.2|9371.7|9356.7|1
1629101700000|2021-08-16 08:15:00|9371.3|9356.3|9369.8|9354.8|9371.3|9356.3|9363.7|9348.7|8
1629102000000|2021-08-16 08:20:00|9367.7|9352.7|9370.2|9355.2|9370.2|9355.2|9367.2|9352.2|2
1629102300000|2021-08-16 08:25:00|9369.8|9354.8|9383.7|9368.7|9383.7|9368.7|9369.7|9354.7|14
1629102600000|2021-08-16 08:30:00|9383.2|9368.2|9388.4|9373.4|9389.9|9374.9|9382.1|9367.1|29
1629102900000|2021-08-16 08:35:00|9387.3|9372.3|9392.6|9377.6|9393|9378|9384.4|9369.4|11
1629103200000|2021-08-16 08:40:00|9392.9|9377.9|9392.7|9377.7|9392.9|9377.9|9392.6|9377.6|0
1629103500000|2021-08-16 08:45:00|9392|9377|9393.7|9378.7|9393.7|9378.7|9391.7|9376.7|5
1629103800000|2021-08-16 08:50:00|9392.8|9377.8|9394.2|9379.2|9400.8|9385.8|9392.8|9377.8|23
1629104100000|2021-08-16 08:55:00|9391.7|9376.7|9390.7|9375.7|9391.7|9376.7|9385.7|9370.7|3
1629104700000|2021-08-16 09:05:00|||||||||2
1629105000000|2021-08-16 09:10:00|9390.5|9375.5|9385.7|9370.7|9391.2|9376.2|9385.7|9370.7|10
1629105300000|2021-08-16 09:15:00|9385.4|9370.4|9388.2|9373.2|9388.2|9373.2|9385.2|9370.2|4
1629105600000|2021-08-16 09:20:00|9388.4|9373.4|9393.8|9378.8|9394.3|9379.3|9385.2|9370.2|11
1629105900000|2021-08-16 09:25:00|9394.8|9379.8|9402.7|9387.7|9402.7|9387.7|9394.7|9379.7|48
1629106200000|2021-08-16 09:30:00|9402.3|9387.3|9403.6|9388.6|9404.1|9389.1|9402.3|9387.3|17
1629106500000|2021-08-16 09:35:00|9403.7|9388.7|9404.2|9389.2|9404.2|9389.2|9403.7|9388.7|5
1629106800000|2021-08-16 09:40:00|9404.1|9389.1|9404.6|9389.6|9404.6|9389.6|9403.7|9388.7|5
1629107100000|2021-08-16 09:45:00|9405.1|9390.1|9403.7|9388.7|9406.5|9391.5|9403.6|9388.6|16
1629107400000|2021-08-16 09:50:00|9403.3|9388.3|9397.2|9382.2|9403.3|9388.3|9394.2|9379.2|10
1629107700000|2021-08-16 09:55:00|9397.7|9382.7|9397.2|9382.2|9397.7|9382.7|9396.7|9381.7|1
1629108000000|2021-08-16 10:00:00|9396.7|9381.7|9393.7|9378.7|9396.7|9381.7|9392.2|9377.2|3
1629108300000|2021-08-16 10:05:00|9395.2|9380.2|9392.3|9377.3|9395.2|9380.2|9391.2|9376.2|13
1629108600000|2021-08-16 10:10:00|9392.2|9377.2|9394.2|9379.2|9394.2|9379.2|9388.7|9373.7|19
1629108900000|2021-08-16 10:15:00|9394.7|9379.7|9401.6|9386.6|9401.7|9386.7|9392.2|9377.2|12
1629109200000|2021-08-16 10:20:00|9401.7|9386.7|9392.7|9377.7|9401.7|9386.7|9391.7|9376.7|10
1629109500000|2021-08-16 10:25:00|9392.2|9377.2|9393.2|9378.2|9393.2|9378.2|9389.5|9374.5|17
1629109800000|2021-08-16 10:30:00|9392.9|9377.9|9386.7|9371.7|9393.2|9378.2|9386.7|9371.7|41
1629110100000|2021-08-16 10:35:00|9386.6|9371.6|9393.3|9378.3|9396.2|9381.2|9386.6|9371.6|54
1629110400000|2021-08-16 10:40:00|9393.8|9378.8|9393.5|9378.5|9393.8|9378.8|9391.8|9376.8|13
1629110700000|2021-08-16 10:45:00|9394|9379|9401.9|9386.9|9402.8|9387.8|9393.5|9378.5|23
1629111000000|2021-08-16 10:50:00|9402.4|9387.4|9402.6|9387.6|9402.7|9387.7|9397.9|9382.9|4
1629111300000|2021-08-16 10:55:00|9402.7|9387.7|9403.4|9388.4|9403.4|9388.4|9402.6|9387.6|1
1629111600000|2021-08-16 11:00:00|9402.7|9387.7|9395.3|9380.3|9402.7|9387.7|9395.3|9380.3|4
1629111900000|2021-08-16 11:05:00|9394.2|9379.2|9394.1|9379.1|9395.1|9380.1|9393.6|9378.6|8
1629112200000|2021-08-16 11:10:00|9393.7|9378.7|9394.1|9379.1|9394.6|9379.6|9393.7|9378.7|0
1629112500000|2021-08-16 11:15:00|9394.5|9379.5|9397.8|9382.8|9397.8|9382.8|9394.5|9379.5|0
1629112800000|2021-08-16 11:20:00|9398.2|9383.2|9395.3|9380.3|9399.3|9384.3|9394.6|9379.6|4
1629113100000|2021-08-16 11:25:00|9395.2|9380.2|9394.8|9379.8|9395.2|9380.2|9394.3|9379.3|12
1629113400000|2021-08-16 11:30:00|9395.2|9380.2|9383.8|9368.8|9395.5|9380.5|9383.8|9368.8|33
1629113700000|2021-08-16 11:35:00|9383.5|9368.5|9387.2|9372.2|9387.3|9372.3|9383.5|9368.5|23
1629114000000|2021-08-16 11:40:00|9387.1|9372.1|9389.8|9374.8|9393.8|9378.8|9386.6|9371.6|52
1629114300000|2021-08-16 11:45:00|9390.2|9375.2|9389.4|9374.4|9391.8|9376.8|9389.4|9374.4|21
1629114600000|2021-08-16 11:50:00|9387.9|9372.9|9387.4|9372.4|9387.9|9372.9|9385.3|9370.3|4
1629114900000|2021-08-16 11:55:00|9387.1|9372.1|9385.2|9370.2|9390.6|9375.6|9384.9|9369.9|27
1629115200000|2021-08-16 12:00:00|9385.1|9370.1|9402.3|9387.3|9404.2|9389.2|9385.1|9370.1|81
1629115500000|2021-08-16 12:05:00|9401.9|9386.9|9392.9|9377.9|9402.6|9387.6|9392.1|9377.1|71
1629115800000|2021-08-16 12:10:00|9392.4|9377.4|9409.7|9394.7|9411|9396|9386.7|9371.7|170
1629116100000|2021-08-16 12:15:00|9409.5|9394.5|9392|9377|9409.5|9394.5|9389.1|9374.1|63
1629116400000|2021-08-16 12:20:00|9392.3|9377.3|9381.1|9366.1|9392.3|9377.3|9381.1|9366.1|57
1629116700000|2021-08-16 12:25:00|9381.6|9366.6|9383.8|9368.8|9392.7|9377.7|9380.1|9365.1|94
1629117000000|2021-08-16 12:30:00|9383.3|9368.3|9377.1|9362.1|9390.8|9375.8|9377.1|9362.1|38
1629117300000|2021-08-16 12:35:00|9380.3|9365.3|9389.7|9374.7|9390.9|9375.9|9378.6|9363.6|126
1629117600000|2021-08-16 12:40:00|9390.2|9375.2|9400.3|9385.3|9401|9386|9388.2|9373.2|86
1629117900000|2021-08-16 12:45:00|9400.8|9385.8|9398.6|9383.6|9403.9|9388.9|9398.6|9383.6|37
1629118200000|2021-08-16 12:50:00|9397.3|9382.3|9403.6|9388.6|9404.4|9389.4|9397.3|9382.3|24
1629118500000|2021-08-16 12:55:00|9403.9|9388.9|9395.9|9380.9|9403.9|9388.9|9395.9|9380.9|22
1629118800000|2021-08-16 13:00:00|9395.2|9380.2|9410.8|9395.8|9412.3|9397.3|9394.9|9379.9|195
1629119100000|2021-08-16 13:05:00|9409.8|9394.8|9413.8|9398.8|9416.4|9401.4|9407.7|9392.7|97
1629119400000|2021-08-16 13:10:00|9413.4|9398.4|9414.6|9399.6|9417.2|9402.2|9412.2|9397.2|41
1629119700000|2021-08-16 13:15:00|9415.1|9400.1|9405.2|9390.2|9415.1|9400.1|9403.8|9388.8|72
1629120000000|2021-08-16 13:20:00|9404.4|9389.4|9403.4|9388.4|9406|9391|9397.2|9382.2|48
1629120300000|2021-08-16 13:25:00|9403|9388|9402.9|9387.9|9403.9|9388.9|9397.4|9382.4|30
1629120600000|2021-08-16 13:30:00|9404|9389|9385.4|9370.4|9405.2|9390.2|9385|9370|192
1629120900000|2021-08-16 13:35:00|9385|9370|9372.5|9357.5|9385|9370|9369.7|9354.7|143
1629121200000|2021-08-16 13:40:00|9372.1|9357.1|9366.7|9351.7|9372.1|9357.1|9354.3|9339.3|203
1629121500000|2021-08-16 13:45:00|9366|9351|9355.6|9340.6|9366|9351|9350.9|9335.9|149
1629121800000|2021-08-16 13:50:00|9356|9341|9354|9339|9358.5|9343.5|9350.3|9335.3|82
1629122100000|2021-08-16 13:55:00|9353.5|9338.5|9356.1|9341.1|9356.1|9341.1|9349.6|9334.6|219
1629122400000|2021-08-16 14:00:00|9356.2|9341.2|9378.5|9363.5|9378.5|9363.5|9356.2|9341.2|135
1629122700000|2021-08-16 14:05:00|9379.2|9364.2|9389.1|9374.1|9391.3|9376.3|9376.9|9361.9|85
1629123000000|2021-08-16 14:10:00|9388.1|9373.1|9379.7|9364.7|9388.1|9373.1|9374|9359|75
1629123300000|2021-08-16 14:15:00|9380.4|9365.4|9376.2|9361.2|9388.6|9373.6|9376.2|9361.2|69
1629123600000|2021-08-16 14:20:00|9376.6|9361.6|9378.9|9363.9|9382.7|9367.7|9375.2|9360.2|74
1629123900000|2021-08-16 14:25:00|9377.9|9362.9|9367.3|9352.3|9378.7|9363.7|9363.4|9348.4|107
1629124200000|2021-08-16 14:30:00|9367.8|9352.8|9368.4|9353.4|9382.6|9367.6|9362.7|9347.7|169
1629124500000|2021-08-16 14:35:00|9368.1|9353.1|9369.3|9354.3|9382.2|9367.2|9366.2|9351.2|162
1629124800000|2021-08-16 14:40:00|9369.5|9354.5|9368.6|9353.6|9379.4|9364.4|9368.2|9353.2|83
1629125100000|2021-08-16 14:45:00|9368.2|9353.2|9377.8|9362.8|9381.1|9366.1|9367.2|9352.2|235
1629125400000|2021-08-16 14:50:00|9377.5|9362.5|9383.6|9368.6|9384.5|9369.5|9374.7|9359.7|112
1629125700000|2021-08-16 14:55:00|9383.4|9368.4|9384.1|9369.1|9384.1|9369.1|9373.7|9358.7|104
1629126000000|2021-08-16 15:00:00|9384.2|9369.2|9382.6|9367.6|9387.5|9372.5|9378.8|9363.8|92
1629126300000|2021-08-16 15:05:00|9382.3|9367.3|9381.1|9366.1|9389.2|9374.2|9379.2|9364.2|71
1629126600000|2021-08-16 15:10:00|9381.7|9366.7|9388.7|9373.7|9388.7|9373.7|9379.9|9364.9|82
1629126900000|2021-08-16 15:15:00|9389|9374|9408.3|9393.3|9408.3|9393.3|9388.7|9373.7|90
1629127200000|2021-08-16 15:20:00|9407.9|9392.9|9397.1|9382.1|9410.9|9395.9|9397.1|9382.1|80
1629127500000|2021-08-16 15:25:00|9396.6|9381.6|9405.9|9390.9|9410.8|9395.8|9396.6|9381.6|85
1629127800000|2021-08-16 15:30:00|9405.6|9390.6|9398.1|9383.1|9405.6|9390.6|9394.6|9379.6|66
1629128100000|2021-08-16 15:35:00|9397.7|9382.7|9398.8|9383.8|9401.1|9386.1|9393.2|9378.2|113
1629128400000|2021-08-16 15:40:00|9398.3|9383.3|9398.3|9383.3|9400.4|9385.4|9393.3|9378.3|51
1629128700000|2021-08-16 15:45:00|9397.8|9382.8|9404.4|9389.4|9404.4|9389.4|9397.8|9382.8|76
1629129000000|2021-08-16 15:50:00|9404.7|9389.7|9410.1|9395.1|9410.1|9395.1|9404.4|9389.4|56
1629129300000|2021-08-16 15:55:00|9409.7|9394.7|9414.2|9399.2|9414.2|9399.2|9405.4|9390.4|104
1629129600000|2021-08-16 16:00:00|9413.3|9398.3|9415.4|9400.4|9415.4|9400.4|9408|9393|74
1629129900000|2021-08-16 16:05:00|9414.9|9399.9|9423|9408|9423.5|9408.5|9413.4|9398.4|114
1629130200000|2021-08-16 16:10:00|9423.4|9408.4|9427.9|9412.9|9431.5|9416.5|9420|9405|368
1629130500000|2021-08-16 16:15:00|9428|9413|9421.5|9406.5|9429.5|9414.5|9419.3|9404.3|96
1629130800000|2021-08-16 16:20:00|9423.7|9408.7|9420|9405|9426|9411|9418.6|9403.6|99
1629131100000|2021-08-16 16:25:00|9419.2|9404.2|9416|9401|9419.5|9404.5|9409|9394|62
1629131400000|2021-08-16 16:30:00|9415.6|9400.6|9413.7|9398.7|9420.5|9405.5|9409.9|9394.9|103
1629131700000|2021-08-16 16:35:00|9412.7|9397.7|9421.6|9406.6|9421.6|9406.6|9412.7|9397.7|54
1629132000000|2021-08-16 16:40:00|9421.5|9406.5|9420.1|9405.1|9426.1|9411.1|9419.2|9404.2|82
1629132300000|2021-08-16 16:45:00|9419.1|9404.1|9418.4|9403.4|9423.5|9408.5|9413.4|9398.4|195
1629132600000|2021-08-16 16:50:00|9417.9|9402.9|9415.4|9400.4|9418.3|9403.3|9413.6|9398.6|34
1629132900000|2021-08-16 16:55:00|9415.5|9400.5|9413.5|9398.5|9415.9|9400.9|9411.1|9396.1|35
1629133200000|2021-08-16 17:00:00|9413.3|9398.3|9409.4|9394.4|9413.3|9398.3|9403.6|9388.6|56
1629133500000|2021-08-16 17:05:00|9409.2|9394.2|9409.8|9394.8|9410.8|9395.8|9404.9|9389.9|43
1629133800000|2021-08-16 17:10:00|9410.2|9395.2|9406.9|9391.9|9412.5|9397.5|9404.8|9389.8|58
1629134100000|2021-08-16 17:15:00|9407.3|9392.3|9405.9|9390.9|9411.8|9396.8|9405.6|9390.6|20
1629134400000|2021-08-16 17:20:00|9406.7|9391.7|9413.5|9398.5|9414|9399|9405.9|9390.9|42
1629134700000|2021-08-16 17:25:00|9413.1|9398.1|9412.5|9397.5|9413.1|9398.1|9407.2|9392.2|35
1629135000000|2021-08-16 17:30:00|9412.9|9397.9|9414.9|9399.9|9416.9|9401.9|9408.8|9393.8|97
1629135300000|2021-08-16 17:35:00|9415.3|9400.3|9417.8|9402.8|9419.3|9404.3|9414.2|9399.2|20
1629135600000|2021-08-16 17:40:00|9418.3|9403.3|9414.4|9399.4|9419.3|9404.3|9414.2|9399.2|35
1629135900000|2021-08-16 17:45:00|9414.1|9399.1|9410.8|9395.8|9416.9|9401.9|9410.7|9395.7|48
1629136200000|2021-08-16 17:50:00|9410.4|9395.4|9410.7|9395.7|9412.4|9397.4|9407.6|9392.6|71
1629136500000|2021-08-16 17:55:00|9411|9396|9416.2|9401.2|9416.5|9401.5|9411|9396|82
1629136800000|2021-08-16 18:00:00|9416.7|9401.7|9424.5|9409.5|9428.3|9413.3|9415.6|9400.6|121
1629137100000|2021-08-16 18:05:00|9424.4|9409.4|9424.3|9409.3|9428.6|9413.6|9421.7|9406.7|85
1629137400000|2021-08-16 18:10:00|9424.8|9409.8|9413.6|9398.6|9433.5|9418.5|9404.9|9389.9|697
1629137700000|2021-08-16 18:15:00|9414.3|9399.3|9417.1|9402.1|9419|9404|9411.1|9396.1|273
1629138000000|2021-08-16 18:20:00|9417.2|9402.2|9417.2|9402.2|9417.2|9402.2|9417.2|9402.2|0
1629162000000|2021-08-17 01:00:00|9408.7|9393.7|9414.4|9399.4|9423|9408|9405.4|9390.4|102
1629162300000|2021-08-17 01:05:00|9414.3|9399.3|9418.7|9403.7|9418.7|9403.7|9413.5|9398.5|33
1629162600000|2021-08-17 01:10:00|9417.9|9402.9|9458.5|9443.5|9463.8|9448.8|9417.4|9402.4|189
1629162900000|2021-08-17 01:15:00|9458.1|9443.1|9468.4|9453.4|9469.9|9454.9|9457.7|9442.7|85
1629163200000|2021-08-17 01:20:00|9468.3|9453.3|9459.4|9444.4|9468.3|9453.3|9452.8|9437.8|33
1629163500000|2021-08-17 01:25:00|9459.8|9444.8|9460.9|9445.9|9465.9|9450.9|9456.9|9441.9|23
1629163800000|2021-08-17 01:30:00|9462.9|9447.9|9461.5|9446.5|9463.4|9448.4|9458.9|9443.9|26
1629164100000|2021-08-17 01:35:00|9461|9446|9462.5|9447.5|9463.2|9448.2|9461|9446|3
1629164400000|2021-08-17 01:40:00|9462.8|9447.8|9462.8|9447.8|9464.3|9449.3|9462.8|9447.8|13
1629164700000|2021-08-17 01:45:00|9465.3|9450.3|9471.6|9456.6|9473.1|9458.1|9462.8|9447.8|41
1629165000000|2021-08-17 01:50:00|9471.3|9456.3|9466.8|9451.8|9474.7|9459.7|9466.8|9451.8|31
1629165300000|2021-08-17 01:55:00|9464.8|9449.8|9468.8|9453.8|9469.3|9454.3|9464.3|9449.3|4
1629165600000|2021-08-17 02:00:00|9468.3|9453.3|9471.8|9456.8|9471.8|9456.8|9468.3|9453.3|11
1629165900000|2021-08-17 02:05:00|9472.3|9457.3|9471|9456|9472.8|9457.8|9469.7|9454.7|23
1629166200000|2021-08-17 02:10:00|9470.6|9455.6|9472.2|9457.2|9472.8|9457.8|9470.2|9455.2|24
1629166500000|2021-08-17 02:15:00|9473.7|9458.7|9471.3|9456.3|9473.7|9458.7|9469.2|9454.2|8
1629166800000|2021-08-17 02:20:00|9471.7|9456.7|9471.7|9456.7|9471.7|9456.7|9471.7|9456.7|1
1629167100000|2021-08-17 02:25:00|9471.8|9456.8|9471.7|9456.7|9472.2|9457.2|9471.7|9456.7|1
1629167400000|2021-08-17 02:30:00|9472.2|9457.2|9471.7|9456.7|9472.2|9457.2|9471.7|9456.7|4
1629167700000|2021-08-17 02:35:00|||||||||1
1629168000000|2021-08-17 02:40:00|9473.2|9458.2|9479.1|9464.1|9479.1|9464.1|9472.2|9457.2|179
1629168300000|2021-08-17 02:45:00|9479|9464|9478.5|9463.5|9479.1|9464.1|9477.9|9462.9|8
1629168600000|2021-08-17 02:50:00|9479|9464|9478.5|9463.5|9479.2|9464.2|9478.4|9463.4|11
1629168900000|2021-08-17 02:55:00|9479.5|9464.5|9483.3|9468.3|9484.3|9469.3|9479.5|9464.5|38
1629169200000|2021-08-17 03:00:00|9484.3|9469.3|9484.2|9469.2|9484.3|9469.3|9482.8|9467.8|4
1629169500000|2021-08-17 03:05:00|9483.5|9468.5|9484.6|9469.6|9484.6|9469.6|9483.2|9468.2|8
1629169800000|2021-08-17 03:10:00|9485|9470|9485|9470|9485.1|9470.1|9485|9470|4
1629170100000|2021-08-17 03:15:00|9484.4|9469.4|9479.5|9464.5|9484.5|9469.5|9479.5|9464.5|2
1629170400000|2021-08-17 03:20:00|9479|9464|9479.4|9464.4|9479.5|9464.5|9478.5|9463.5|4
1629170700000|2021-08-17 03:25:00|9479.5|9464.5|9468.1|9453.1|9480.6|9465.6|9467.7|9452.7|11
1629171000000|2021-08-17 03:30:00|9468.5|9453.5|9470.1|9455.1|9470.1|9455.1|9468.1|9453.1|6
1629171300000|2021-08-17 03:35:00|9470.6|9455.6|9470.3|9455.3|9471.1|9456.1|9470.3|9455.3|2
1629171600000|2021-08-17 03:40:00|9470.7|9455.7|9470.7|9455.7|9471.7|9456.7|9470.7|9455.7|0
1629171900000|2021-08-17 03:45:00|9470.2|9455.2|9470.2|9455.2|9470.2|9455.2|9470.2|9455.2|1
1629172200000|2021-08-17 03:50:00|9469.9|9454.9|9469.7|9454.7|9469.9|9454.9|9469.5|9454.5|1
1629172500000|2021-08-17 03:55:00|9469.1|9454.1|9467.7|9452.7|9469.1|9454.1|9466.6|9451.6|4
1629173100000|2021-08-17 04:05:00|9466.8|9451.8|9467.3|9452.3|9467.5|9452.5|9466.8|9451.8|2
1629173400000|2021-08-17 04:10:00|9467.7|9452.7|9467.3|9452.3|9467.8|9452.8|9467.3|9452.3|1
1629174000000|2021-08-17 04:20:00|9467.2|9452.2|9463.1|9448.1|9467.2|9452.2|9463.1|9448.1|5
1629174300000|2021-08-17 04:25:00|9462.6|9447.6|9462.6|9447.6|9462.6|9447.6|9462.6|9447.6|1
1629174600000|2021-08-17 04:30:00|9462.4|9447.4|9460.7|9445.7|9462.4|9447.4|9460.7|9445.7|3
1629175200000|2021-08-17 04:40:00|9461.8|9446.8|9464.2|9449.2|9464.2|9449.2|9461.8|9446.8|3
1629175500000|2021-08-17 04:45:00|9464.6|9449.6|9464.2|9449.2|9464.7|9449.7|9464.2|9449.2|0
1629175800000|2021-08-17 04:50:00|9464.6|9449.6|9465.2|9450.2|9465.2|9450.2|9464.2|9449.2|0
1629176100000|2021-08-17 04:55:00|9464.8|9449.8|9466.7|9451.7|9466.7|9451.7|9464.2|9449.2|4
1629176400000|2021-08-17 05:00:00|9468|9453|9471.7|9456.7|9472.2|9457.2|9468|9453|10
1629176700000|2021-08-17 05:05:00|9474.2|9459.2|9469.2|9454.2|9474.2|9459.2|9469.2|9454.2|8
1629177000000|2021-08-17 05:10:00|9469.5|9454.5|9467.7|9452.7|9469.7|9454.7|9466.7|9451.7|14
1629177300000|2021-08-17 05:15:00|9467.4|9452.4|9466.3|9451.3|9467.4|9452.4|9466.3|9451.3|4
1629177600000|2021-08-17 05:20:00|||||||||1
1629177900000|2021-08-17 05:25:00|9466.7|9451.7|9466.2|9451.2|9468.2|9453.2|9466.2|9451.2|0
1629178200000|2021-08-17 05:30:00|9464.7|9449.7|9449.2|9434.2|9464.7|9449.7|9447.2|9432.2|35
1629178500000|2021-08-17 05:35:00|9443.4|9428.4|9434.4|9419.4|9443.4|9428.4|9430.3|9415.3|21
1629178800000|2021-08-17 05:40:00|9434.9|9419.9|9457|9442|9457|9442|9432.1|9417.1|31
1629179100000|2021-08-17 05:45:00|9457.3|9442.3|9456.2|9441.2|9459.3|9444.3|9450.8|9435.8|11
1629179400000|2021-08-17 05:50:00|9454.2|9439.2|9454.2|9439.2|9458.1|9443.1|9452.2|9437.2|6
1629179700000|2021-08-17 05:55:00|9454.6|9439.6|9456.6|9441.6|9456.6|9441.6|9454.1|9439.1|42
1629180000000|2021-08-17 06:00:00|9456.2|9441.2|9462.1|9447.1|9462.2|9447.2|9456.2|9441.2|3
1629180300000|2021-08-17 06:05:00|9461.8|9446.8|9461.2|9446.2|9463|9448|9459.1|9444.1|29
1629180600000|2021-08-17 06:10:00|9460.8|9445.8|9450.7|9435.7|9461.2|9446.2|9450.7|9435.7|8
1629180900000|2021-08-17 06:15:00|9451.6|9436.6|9453.8|9438.8|9454.5|9439.5|9451.6|9436.6|1
1629181200000|2021-08-17 06:20:00|9455.5|9440.5|9448.7|9433.7|9457|9442|9446.2|9431.2|60
1629181500000|2021-08-17 06:25:00|9448.2|9433.2|9439.9|9424.9|9451.1|9436.1|9437.6|9422.6|49
1629181800000|2021-08-17 06:30:00|9439.5|9424.5|9435.5|9420.5|9443.2|9428.2|9435|9420|39
1629182100000|2021-08-17 06:35:00|9435.8|9420.8|9435.7|9420.7|9441.8|9426.8|9435.3|9420.3|26
1629182400000|2021-08-17 06:40:00|9435.6|9420.6|9440.8|9425.8|9442.5|9427.5|9433.6|9418.6|121
1629182700000|2021-08-17 06:45:00|9445.5|9430.5|9448.1|9433.1|9450.2|9435.2|9443.9|9428.9|55
1629183000000|2021-08-17 06:50:00|9441.8|9426.8|9437.1|9422.1|9447.7|9432.7|9437.1|9422.1|36
1629183300000|2021-08-17 06:55:00|9437.9|9422.9|9433.9|9418.9|9438|9423|9433.9|9418.9|8
1629183600000|2021-08-17 07:00:00|9435|9420|9429.1|9414.1|9440|9425|9429.1|9414.1|27
1629183900000|2021-08-17 07:05:00|9430.6|9415.6|9432.8|9417.8|9436.7|9418.8|9421.1|9406.1|21
1629184200000|2021-08-17 07:10:00|9432.1|9417.1|9424.4|9409.4|9432.1|9417.1|9420.7|9405.7|31
1629184500000|2021-08-17 07:15:00|9424.7|9409.7|9435.6|9420.6|9435.6|9420.6|9422.2|9407.2|22
1629184800000|2021-08-17 07:20:00|9434.4|9419.4|9438|9423|9438.5|9423.5|9431.2|9416.2|9
1629185100000|2021-08-17 07:25:00|9431.7|9416.7|9435.2|9420.2|9435.2|9420.2|9431.7|9416.7|15
1629185400000|2021-08-17 07:30:00|9434.7|9419.7|9439.9|9424.9|9440|9425|9434.7|9419.7|1
1629185700000|2021-08-17 07:35:00|9438|9423|9437.3|9422.3|9438.8|9423.8|9437.3|9422.3|0
1629186000000|2021-08-17 07:40:00|9435.6|9420.6|9436.9|9421.9|9437|9422|9435.6|9420.6|6
1629186300000|2021-08-17 07:45:00|9436.6|9421.6|9436.6|9421.6|9436.6|9421.6|9436.4|9421.4|0
1629186600000|2021-08-17 07:50:00|9436.9|9421.9|9441.6|9426.6|9442.3|9427.3|9436.9|9421.9|15
1629186900000|2021-08-17 07:55:00|9441.2|9426.2|9441.3|9426.3|9441.8|9426.8|9440.3|9425.3|1
1629187200000|2021-08-17 08:00:00|9442|9427|9445.3|9430.3|9447.8|9432.8|9442|9427|8
1629187500000|2021-08-17 08:05:00|9445.7|9430.7|9451.8|9436.8|9452.8|9437.8|9445.7|9430.7|22
1629187800000|2021-08-17 08:10:00|9451.4|9436.4|9448.3|9433.3|9451.4|9436.4|9448.3|9433.3|3
1629188100000|2021-08-17 08:15:00|9446.3|9431.3|9446.4|9431.4|9446.4|9431.4|9444.8|9429.8|2
1629188400000|2021-08-17 08:20:00|9446.2|9431.2|9444.3|9429.3|9446.2|9431.2|9444.3|9429.3|1
1629188700000|2021-08-17 08:25:00|9445.3|9430.3|9446.2|9431.2|9446.2|9431.2|9445.3|9430.3|1
1629189000000|2021-08-17 08:30:00|9446.6|9431.6|9450.9|9435.9|9452.8|9437.8|9446.6|9431.6|15
1629189300000|2021-08-17 08:35:00|9451.3|9436.3|9451.3|9436.3|9451.3|9436.3|9451.3|9436.3|1
1629189600000|2021-08-17 08:40:00|9450.9|9435.9|9450.1|9435.1|9450.9|9435.9|9450.1|9435.1|8
1629189900000|2021-08-17 08:45:00|9449.6|9434.6|9446.9|9431.9|9449.6|9434.6|9446.9|9431.9|1
1629190200000|2021-08-17 08:50:00|9448.1|9433.1|9447.4|9432.4|9448.1|9433.1|9447.4|9432.4|4
1629190500000|2021-08-17 08:55:00|9447.1|9432.1|9445.3|9430.3|9447.1|9432.1|9444.8|9429.8|2
1629190800000|2021-08-17 09:00:00|9445.8|9430.8|9445.3|9430.3|9445.8|9430.8|9445.3|9430.3|2
1629191100000|2021-08-17 09:05:00|||||||||1
1629191400000|2021-08-17 09:10:00|9446.1|9431.1|9454|9439|9454|9439|9446.1|9431.1|34
1629191700000|2021-08-17 09:15:00|9454.5|9439.5|9448.1|9433.1|9454.5|9439.5|9448.1|9433.1|21
1629192300000|2021-08-17 09:25:00|9448.5|9433.5|9446.9|9431.9|9449.1|9434.1|9446.5|9431.5|1
1629192600000|2021-08-17 09:30:00|9446.5|9431.5|9453.2|9438.2|9453.2|9438.2|9446.3|9431.3|7
1629192900000|2021-08-17 09:35:00|9453.7|9438.7|9458.9|9443.9|9458.9|9443.9|9450.1|9435.1|12
1629193200000|2021-08-17 09:40:00|9459|9444|9459.5|9444.5|9460.6|9445.6|9459|9444|14
1629193500000|2021-08-17 09:45:00|9459.4|9444.4|9458.5|9443.5|9459.4|9444.4|9458.5|9443.5|1
1629193800000|2021-08-17 09:50:00|9458.9|9443.9|9458.5|9443.5|9458.9|9443.9|9458.5|9443.5|0
1629194100000|2021-08-17 09:55:00|9457.8|9442.8|9458.9|9443.9|9458.9|9443.9|9457.8|9442.8|1
1629194400000|2021-08-17 10:00:00|9458.8|9443.8|9458.5|9443.5|9458.8|9443.8|9458.5|9443.5|9
1629194700000|2021-08-17 10:05:00|9458.8|9443.8|9458.8|9443.8|9458.8|9443.8|9458.8|9443.8|2
1629195000000|2021-08-17 10:10:00|9460.2|9445.2|9460.9|9445.9|9460.9|9445.9|9458.5|9443.5|16
1629195300000|2021-08-17 10:15:00|9460.4|9445.4|9460.2|9445.2|9461.2|9446.2|9460.2|9445.2|7
1629195600000|2021-08-17 10:20:00|9461.7|9446.7|9461.7|9446.7|9462.4|9447.4|9461.7|9446.7|14
1629195900000|2021-08-17 10:25:00|9459.8|9444.8|9460.7|9445.7|9460.7|9445.7|9451.4|9436.4|51
1629196200000|2021-08-17 10:30:00|9460.2|9445.2|9463.6|9448.6|9464.1|9449.1|9460.2|9445.2|28
1629196500000|2021-08-17 10:35:00|9462.9|9447.9|9452.5|9437.5|9462.9|9447.9|9452.5|9437.5|7
1629196800000|2021-08-17 10:40:00|9452.1|9437.1|9451.9|9436.9|9452.1|9437.1|9450.1|9435.1|11
1629197100000|2021-08-17 10:45:00|9450.5|9435.5|9449.6|9434.6|9450.5|9435.5|9449.6|9434.6|0
1629197400000|2021-08-17 10:50:00|9448.4|9433.4|9447.7|9432.7|9448.4|9433.4|9447.3|9432.3|11
1629197700000|2021-08-17 10:55:00|9448|9433|9446|9431|9449.1|9434.1|9446|9431|45
1629198000000|2021-08-17 11:00:00|9446.5|9431.5|9440.9|9425.9|9448|9433|9440.9|9425.9|16
1629198300000|2021-08-17 11:05:00|9441.2|9426.2|9429.2|9414.2|9441.2|9426.2|9428.4|9413.4|29
1629198600000|2021-08-17 11:10:00|9426.3|9411.3|9431.2|9416.2|9432.7|9417.7|9425.1|9410.1|72
1629198900000|2021-08-17 11:15:00|9432.3|9417.3|9430.7|9415.7|9433.6|9418.6|9430.7|9415.7|2
1629199200000|2021-08-17 11:20:00|9430.9|9415.9|9432.4|9417.4|9432.4|9417.4|9430.9|9415.9|2
1629199500000|2021-08-17 11:25:00|9432.3|9417.3|9431.8|9416.8|9432.3|9417.3|9430.8|9415.8|1
1629199800000|2021-08-17 11:30:00|9431.5|9416.5|9437.6|9422.6|9438.8|9423.8|9431.3|9416.3|2
1629200100000|2021-08-17 11:35:00|9438.1|9423.1|9439.8|9424.8|9441.3|9426.3|9437.6|9422.6|17
1629200400000|2021-08-17 11:40:00|9440.3|9425.3|9445.3|9430.3|9446.5|9431.5|9440.3|9425.3|29
1629200700000|2021-08-17 11:45:00|9445.8|9430.8|9443.3|9428.3|9446.3|9431.3|9441.6|9426.6|30
1629201000000|2021-08-17 11:50:00|9442.6|9427.6|9435|9420|9443.3|9428.3|9435|9420|23
1629201300000|2021-08-17 11:55:00|9435.4|9420.4|9437.2|9422.2|9437.9|9422.9|9435.4|9420.4|3
1629201600000|2021-08-17 12:00:00|9435|9420|9446.3|9431.3|9448.8|9433.8|9434.2|9419.2|173
1629201900000|2021-08-17 12:05:00|9445.8|9430.8|9438.9|9423.9|9445.8|9430.8|9435.5|9420.5|28
1629202200000|2021-08-17 12:10:00|9438.6|9423.6|9441.8|9426.8|9442.3|9427.3|9435.6|9420.6|18
1629202500000|2021-08-17 12:15:00|9442.1|9427.1|9444.2|9429.2|9445.2|9430.2|9439.2|9424.2|62
1629202800000|2021-08-17 12:20:00|9444.6|9429.6|9445.9|9430.9|9457.6|9442.6|9442.4|9427.4|109
1629203100000|2021-08-17 12:25:00|9446.3|9431.3|9445.3|9430.3|9454.3|9439.3|9442.8|9427.8|65
1629203400000|2021-08-17 12:30:00|9445.5|9430.5|9438.7|9423.7|9457|9442|9428.5|9413.5|109
1629203700000|2021-08-17 12:35:00|9435.2|9420.2|9448.8|9433.8|9449.2|9434.2|9435.2|9420.2|16
1629204000000|2021-08-17 12:40:00|9447.7|9432.7|9444.1|9429.1|9449.4|9434.4|9438.2|9423.2|34
1629204300000|2021-08-17 12:45:00|9443.7|9428.7|9448.2|9433.2|9451.9|9436.9|9442.2|9427.2|41
1629204600000|2021-08-17 12:50:00|9447.5|9432.5|9447.6|9432.6|9448.6|9433.6|9437.8|9422.8|123
1629204900000|2021-08-17 12:55:00|9448.1|9433.1|9448.9|9433.9|9454.4|9439.4|9443.8|9428.8|36
1629205200000|2021-08-17 13:00:00|9449.9|9434.9|9448.4|9433.4|9451.9|9436.9|9444.3|9429.3|14
1629205500000|2021-08-17 13:05:00|9447.3|9432.3|9442.2|9427.2|9451.4|9436.4|9438.7|9423.7|24
1629205800000|2021-08-17 13:10:00|9442.1|9427.1|9450|9435|9450.1|9435.1|9442.1|9427.1|8
1629206100000|2021-08-17 13:15:00|9450.1|9435.1|9452.2|9437.2|9453.4|9438.4|9446.4|9431.4|12
1629206400000|2021-08-17 13:20:00|9453.4|9438.4|9456.3|9441.3|9459|9444|9450.4|9435.4|74
1629206700000|2021-08-17 13:25:00|9456|9441|9454.4|9439.4|9463|9448|9454.1|9439.1|45
1629207000000|2021-08-17 13:30:00|9454.8|9439.8|9464.2|9449.2|9464.4|9449.4|9437.4|9422.4|197
1629207300000|2021-08-17 13:35:00|9464.4|9449.4|9460.3|9445.3|9469.7|9454.7|9453.9|9438.9|181
1629207600000|2021-08-17 13:40:00|9460.4|9445.4|9447.4|9432.4|9461.4|9446.4|9443.6|9428.6|80
1629207900000|2021-08-17 13:45:00|9447.8|9432.8|9451.4|9436.4|9458.3|9443.3|9447.8|9432.8|83
1629208200000|2021-08-17 13:50:00|9451|9436|9454.9|9439.9|9456|9441|9447.2|9432.2|89
1629208500000|2021-08-17 13:55:00|9455|9440|9446.1|9431.1|9455.7|9440.7|9429.7|9414.7|194
1629208800000|2021-08-17 14:00:00|9446.5|9431.5|9434.4|9419.4|9449.2|9434.2|9429.9|9414.9|262
1629209100000|2021-08-17 14:05:00|9434.8|9419.8|9433|9418|9440.3|9425.3|9432.5|9417.5|86
1629209400000|2021-08-17 14:10:00|9432.9|9417.9|9443.6|9428.6|9445.6|9430.6|9432.2|9417.2|109
1629209700000|2021-08-17 14:15:00|9444.4|9429.4|9442.1|9427.1|9448.1|9433.1|9432.8|9417.8|172
1629210000000|2021-08-17 14:20:00|9441.6|9426.6|9450.8|9435.8|9453.4|9438.4|9441|9426|138
1629210300000|2021-08-17 14:25:00|9451.3|9436.3|9461.4|9446.4|9464.4|9449.4|9450.9|9435.9|230
1629210600000|2021-08-17 14:30:00|9462.5|9447.5|9461.1|9446.1|9464.7|9449.7|9454.7|9439.7|142
1629210900000|2021-08-17 14:35:00|9460.7|9445.7|9468.2|9453.2|9469.2|9454.2|9459.2|9444.2|223
1629211200000|2021-08-17 14:40:00|9467.8|9452.8|9468.4|9453.4|9470.3|9455.3|9464.7|9449.7|141
1629211500000|2021-08-17 14:45:00|9468.8|9453.8|9495|9480|9495|9480|9467.9|9452.9|251
1629211800000|2021-08-17 14:50:00|9494.9|9479.9|9509.2|9494.2|9521.7|9506.7|9494.2|9479.2|477
1629212100000|2021-08-17 14:55:00|9509.7|9494.7|9525.6|9510.6|9536.1|9521.1|9509.2|9494.2|265
1629212400000|2021-08-17 15:00:00|9526.1|9511.1|9611.6|9596.6|9635.5|9620.5|9525.6|9510.6|771
1629212700000|2021-08-17 15:05:00|9611.2|9596.2|9609.3|9594.3|9618.2|9603.2|9588.9|9573.9|208
1629213000000|2021-08-17 15:10:00|9609.4|9594.4|9623.7|9608.7|9623.7|9608.7|9605.1|9590.1|146
1629213300000|2021-08-17 15:15:00|9617.8|9602.8|9603.2|9588.2|9621.7|9606.7|9599.5|9584.5|189
1629213600000|2021-08-17 15:20:00|9602.1|9587.1|9624.6|9609.6|9642|9627|9601.7|9586.7|252
1629213900000|2021-08-17 15:25:00|9623.6|9608.6|9596.2|9581.2|9633.1|9618.1|9591.3|9576.3|162
1629214200000|2021-08-17 15:30:00|9601.9|9586.9|9595.4|9580.4|9614|9599|9592.4|9577.4|219
1629214500000|2021-08-17 15:35:00|9595|9580|9617|9602|9620|9605|9595|9580|193
1629214800000|2021-08-17 15:40:00|9616.3|9601.3|9583.2|9568.2|9617|9602|9583.2|9568.2|153
1629215100000|2021-08-17 15:45:00|9583.5|9568.5|9567.4|9552.4|9585.2|9570.2|9558.5|9543.5|136
1629215400000|2021-08-17 15:50:00|9554.5|9539.5|9551.2|9526.2|9567.3|9552.3|9526.7|9511.7|273
1629215700000|2021-08-17 15:55:00|9551.7|9526.7|9555.5|9540.5|9568.4|9553.4|9540.1|9525.1|153
1629216000000|2021-08-17 16:00:00|9558.1|9543.1|9565|9550|9576.3|9561.3|9553.1|9538.1|428
1629216300000|2021-08-17 16:05:00|9562.5|9547.5|9551.2|9536.2|9580.1|9565.1|9550.1|9535.1|154
1629216600000|2021-08-17 16:10:00|9551.6|9536.6|9536.3|9521.3|9557.5|9542.5|9534.8|9519.8|208
1629216900000|2021-08-17 16:15:00|9537.8|9522.8|9523.2|9508.2|9547.6|9532.6|9523.1|9508.1|209
1629217200000|2021-08-17 16:20:00|9523.1|9508.1|9533.6|9518.6|9536.9|9521.9|9522.4|9507.4|89
1629217500000|2021-08-17 16:25:00|9534.3|9519.3|9532.6|9517.6|9538.6|9523.6|9532.1|9517.1|159
1629217800000|2021-08-17 16:30:00|9532.3|9517.3|9520|9505|9532.4|9517.4|9510.8|9495.8|289
1629218100000|2021-08-17 16:35:00|9520.7|9505.7|9499.1|9484.1|9521.5|9506.5|9498.3|9483.3|109
1629218400000|2021-08-17 16:40:00|9497.9|9482.9|9490.7|9475.7|9498.9|9483.9|9484.9|9469.9|314
1629218700000|2021-08-17 16:45:00|9489.7|9474.7|9431|9416|9490.2|9475.2|9413.3|9398.3|336
1629219000000|2021-08-17 16:50:00|9431.4|9416.4|9413|9398|9462.7|9447.7|9413|9398|308
1629219300000|2021-08-17 16:55:00|9414.4|9399.4|9428|9413|9442.6|9427.6|9414.4|9399.4|150
1629219600000|2021-08-17 17:00:00|9428.7|9413.7|9442.2|9427.2|9447.8|9432.8|9428.6|9413.6|98
1629219900000|2021-08-17 17:05:00|9441.9|9426.9|9424.7|9409.7|9441.9|9426.9|9424.7|9409.7|96
1629220200000|2021-08-17 17:10:00|9416.5|9401.5|9424.3|9409.3|9427.5|9412.5|9414|9399|87
1629220500000|2021-08-17 17:15:00|9425.8|9410.8|9445.7|9430.7|9446.2|9431.2|9424.3|9409.3|77
1629220800000|2021-08-17 17:20:00|9447.1|9432.1|9439.4|9424.4|9450.8|9435.8|9432.5|9417.5|105
1629221100000|2021-08-17 17:25:00|9442.4|9427.4|9447.8|9432.8|9448.9|9433.9|9432.8|9417.8|160
1629221400000|2021-08-17 17:30:00|9447|9432|9464.8|9449.8|9464.8|9449.8|9447|9432|95
1629221700000|2021-08-17 17:35:00|9463.7|9448.7|9470.3|9455.3|9476.1|9461.1|9452.4|9437.4|155
1629222000000|2021-08-17 17:40:00|9470.7|9455.7|9463.9|9448.9|9470.7|9455.7|9457.7|9442.7|48
1629222300000|2021-08-17 17:45:00|9465|9450|9463.1|9448.1|9471.2|9456.2|9460.6|9445.6|98
1629222600000|2021-08-17 17:50:00|9462.6|9447.6|9459.8|9444.8|9462.6|9447.6|9454.5|9439.5|324
1629222900000|2021-08-17 17:55:00|9459.4|9444.4|9474.6|9459.6|9475.1|9460.1|9458.6|9443.6|133
1629223200000|2021-08-17 18:00:00|9474.3|9459.3|9486|9471|9489.6|9474.6|9471.1|9456.1|295
1629223500000|2021-08-17 18:05:00|9486.7|9471.7|9500.3|9485.3|9500.3|9485.3|9481.3|9466.3|303
1629223800000|2021-08-17 18:10:00|9500.1|9485.1|9468.2|9453.2|9500.4|9485.4|9461|9446|832
1629224100000|2021-08-17 18:15:00|9467.7|9452.7|9464.1|9449.1|9476.8|9461.8|9462.5|9447.5|182
1629248400000|2021-08-18 01:00:00|9467.3|9452.3|9485.2|9470.2|9493.6|9473.1|9467.3|9447.5|57
1629248700000|2021-08-18 01:05:00|9486|9471|9497|9482|9497|9482|9486|9471|22
1629249000000|2021-08-18 01:10:00|9495.7|9480.7|9496.5|9481.5|9496.5|9481.5|9488|9473|23
1629249300000|2021-08-18 01:15:00|9496|9481|9508.6|9493.6|9510|9495|9493.5|9478.5|56
1629249600000|2021-08-18 01:20:00|9509.1|9494.1|9510.9|9495.9|9513.4|9498.4|9499.6|9484.6|38
1629249900000|2021-08-18 01:25:00|9510.4|9495.4|9506.5|9491.5|9516.2|9501.2|9506.5|9491.5|16
1629250200000|2021-08-18 01:30:00|9506|9491|9505.2|9490.2|9506|9491|9504.1|9489.1|12
1629250500000|2021-08-18 01:35:00|9505.5|9490.5|9505.9|9490.9|9507|9492|9503.4|9488.4|14
1629250800000|2021-08-18 01:40:00|9505.5|9490.5|9505.9|9490.9|9506.3|9491.3|9505.2|9490.2|3
1629251100000|2021-08-18 01:45:00|9505.5|9490.5|9500|9485|9505.5|9490.5|9500|9485|11
1629251400000|2021-08-18 01:50:00|9500.3|9485.3|9484.3|9469.3|9500.3|9485.3|9484.3|9469.3|51
1629251700000|2021-08-18 01:55:00|9479.9|9464.9|9483.8|9468.8|9484.2|9469.2|9476|9461|27
1629252000000|2021-08-18 02:00:00|9483|9468|9484|9469|9484|9469|9483|9468|8
1629252300000|2021-08-18 02:05:00|9480.7|9465.7|9482.2|9467.2|9487.1|9472.1|9479.9|9464.9|10
1629252600000|2021-08-18 02:10:00|9483.2|9468.2|9463.9|9448.9|9483.2|9468.2|9461.9|9446.9|69
1629252900000|2021-08-18 02:15:00|9465|9450|9464|9449|9468|9453|9454.9|9439.9|55
1629253200000|2021-08-18 02:20:00|9464.4|9449.4|9460|9445|9464.7|9449.7|9460|9445|16
1629253500000|2021-08-18 02:25:00|9460.4|9445.4|9460|9445|9461.5|9446.5|9459.5|9444.5|19
1629253800000|2021-08-18 02:30:00|9459.5|9444.5|9449.7|9434.7|9460|9445|9448|9433|74
1629254100000|2021-08-18 02:35:00|9448|9433|9465.7|9450.7|9465.7|9450.7|9446.5|9431.5|27
1629254400000|2021-08-18 02:40:00|9465.3|9450.3|9461|9446|9465.8|9450.8|9460.1|9445.1|5
1629254700000|2021-08-18 02:45:00|9459.5|9444.5|9462.9|9447.9|9462.9|9447.9|9459.5|9444.5|11
1629255000000|2021-08-18 02:50:00|9462.5|9447.5|9471.6|9456.6|9471.6|9456.6|9461.7|9446.7|13
1629255300000|2021-08-18 02:55:00|9473.1|9458.1|9484.5|9469.5|9486|9471|9473.1|9458.1|21
1629255600000|2021-08-18 03:00:00|9484.7|9469.7|9495.1|9480.1|9495.3|9480.3|9483.7|9468.7|40
1629255900000|2021-08-18 03:05:00|9495|9480|9488.6|9473.6|9495|9480|9485.4|9470.4|12
1629256200000|2021-08-18 03:10:00|9488.5|9473.5|9490.3|9475.3|9491.8|9476.8|9488.5|9473.5|2
1629256500000|2021-08-18 03:15:00|9487.6|9472.6|9484.3|9469.3|9487.6|9472.6|9484.3|9469.3|2
1629257100000|2021-08-18 03:25:00|9484|9469|9473.2|9458.2|9484|9469|9468.8|9453.8|11
1629257400000|2021-08-18 03:30:00|9473.5|9458.5|9477.9|9462.9|9480.9|9465.9|9472.8|9457.8|0
1629257700000|2021-08-18 03:35:00|9478.1|9463.1|9478.1|9463.1|9481.1|9466.1|9477.7|9462.7|0
1629258000000|2021-08-18 03:40:00|9477.7|9462.7|9480.8|9465.8|9481.1|9466.1|9477.7|9462.7|1
1629258300000|2021-08-18 03:45:00|9481.2|9466.2|9481|9466|9481.5|9466.5|9480|9465|7
1629258600000|2021-08-18 03:50:00|9479.5|9464.5|9484|9469|9485.5|9470.5|9478.5|9463.5|4
1629259200000|2021-08-18 04:00:00|9484.7|9469.7|9487.1|9472.1|9487.1|9472.1|9484.7|9469.7|7
1629259500000|2021-08-18 04:05:00|9486.1|9471.1|9481.1|9466.1|9486.1|9471.1|9479.5|9464.5|7
1629259800000|2021-08-18 04:10:00|9480.6|9465.6|9480.6|9465.6|9480.6|9465.6|9480.6|9465.6|1
1629260100000|2021-08-18 04:15:00|9480.1|9465.1|9480.1|9465.1|9480.1|9465.1|9480.1|9465.1|0
1629260400000|2021-08-18 04:20:00|9479.6|9464.6|9479.6|9464.6|9479.6|9464.6|9479.6|9464.6|2
1629261000000|2021-08-18 04:30:00|9480.1|9465.1|9480.1|9465.1|9480.1|9465.1|9480.1|9465.1|0
1629261300000|2021-08-18 04:35:00|9479.1|9464.1|9482.6|9467.6|9483.6|9468.6|9479.1|9464.1|2
1629262500000|2021-08-18 04:55:00|9478|9463|9480.5|9465.5|9481.5|9466.5|9475.1|9460.1|19
1629262800000|2021-08-18 05:00:00|9480.3|9465.3|9480.5|9465.5|9480.5|9465.5|9480|9465|1
1629263100000|2021-08-18 05:05:00|9480.8|9465.8|9481.8|9466.8|9482.4|9467.4|9480.8|9465.8|0
1629263400000|2021-08-18 05:10:00|9481.5|9466.5|9481.5|9466.5|9481.5|9466.5|9481.5|9466.5|0
1629264000000|2021-08-18 05:20:00|9480.9|9465.9|9469.1|9454.1|9480.9|9465.9|9469.1|9454.1|21
1629264600000|2021-08-18 05:30:00|9473.8|9458.8|9476.9|9461.9|9477.6|9462.6|9469.7|9454.7|10
1629264900000|2021-08-18 05:35:00|9476.5|9461.5|9464.2|9449.2|9476.5|9461.5|9464|9449|3
1629265200000|2021-08-18 05:40:00|9463.7|9448.7|9460.8|9445.8|9463.7|9448.7|9459.3|9444.3|5
1629265800000|2021-08-18 05:50:00|9460.5|9445.5|9457|9442|9460.8|9445.8|9457|9442|20
1629266100000|2021-08-18 05:55:00|9456.8|9441.8|9459.1|9444.1|9465.6|9444.8|9456.1|9439.6|6
1629266400000|2021-08-18 06:00:00|9458.4|9443.4|9465.1|9450.1|9467.4|9452.4|9457.1|9442.1|2
1629266700000|2021-08-18 06:05:00|9465.5|9450.5|9463.6|9448.6|9470.9|9455.9|9463.6|9448.6|5
1629267000000|2021-08-18 06:10:00|9464|9449|9467.6|9452.6|9469.4|9454.4|9461.6|9446.6|17
1629267300000|2021-08-18 06:15:00|9469|9454|9465.1|9450.1|9471.6|9456.6|9463.1|9448.1|5
1629267600000|2021-08-18 06:20:00|9467.1|9452.1|9465.1|9450.1|9471.9|9456.9|9464.6|9449.6|6
1629267900000|2021-08-18 06:25:00|9465.5|9450.5|9463.6|9448.6|9469.5|9454.5|9460.1|9445.1|47
1629268200000|2021-08-18 06:30:00|9463.3|9448.3|9465.8|9450.8|9468.7|9453.7|9463.1|9448.1|0
1629268500000|2021-08-18 06:35:00|9465.6|9450.6|9458.4|9443.4|9468.3|9453.3|9448.9|9433.9|43
1629268800000|2021-08-18 06:40:00|9458.8|9443.8|9457.4|9442.4|9459.4|9444.4|9457.4|9442.4|2
1629269100000|2021-08-18 06:45:00|9457.7|9442.7|9471.4|9456.4|9471.4|9456.4|9457.7|9442.7|11
1629269400000|2021-08-18 06:50:00|9471.1|9456.1|9471.3|9456.3|9481|9466|9470.7|9455.7|6
1629269700000|2021-08-18 06:55:00|9470.2|9455.2|9471.7|9456.7|9473.7|9458.7|9467.2|9452.2|8
1629270000000|2021-08-18 07:00:00|9471.2|9456.2|9475.1|9460.1|9475.2|9460.2|9470.3|9455.3|4
1629270300000|2021-08-18 07:05:00|9474.2|9459.2|9472.2|9457.2|9476.7|9461.7|9469.4|9454.4|4
1629270600000|2021-08-18 07:10:00|9472.6|9457.6|9474.7|9459.7|9476.2|9461.2|9472.6|9457.6|2
1629270900000|2021-08-18 07:15:00|9474.6|9459.6|9472.2|9457.2|9474.7|9459.7|9470.2|9455.2|2
1629271200000|2021-08-18 07:20:00|9471.5|9456.5|9472.7|9457.7|9472.7|9457.7|9470.7|9455.7|0
1629271500000|2021-08-18 07:25:00|9472.2|9457.2|9466.6|9451.6|9474.5|9459.5|9464.3|9449.3|4
1629271800000|2021-08-18 07:30:00|9466.1|9451.1|9462.8|9447.8|9466.1|9451.1|9456.8|9441.8|21
1629272100000|2021-08-18 07:35:00|9464.3|9449.3|9462.3|9447.3|9464.3|9449.3|9462.3|9447.3|1
1629272400000|2021-08-18 07:40:00|9461.9|9446.9|9454.3|9439.3|9465.3|9450.3|9453.8|9438.8|18
1629272700000|2021-08-18 07:45:00|9455.1|9440.1|9455.8|9440.8|9461.8|9446.8|9453.8|9438.8|41
1629273000000|2021-08-18 07:50:00|9454.8|9439.8|9448.4|9433.4|9455.3|9440.3|9443.6|9428.6|21
1629273300000|2021-08-18 07:55:00|9449.9|9434.9|9449.4|9434.4|9450.4|9435.4|9446.4|9431.4|4
1629273600000|2021-08-18 08:00:00|9450.7|9435.7|9454.3|9439.3|9454.4|9439.4|9444.4|9429.4|8
1629273900000|2021-08-18 08:05:00|9454.8|9439.8|9459.4|9444.4|9464.5|9449.5|9454.8|9439.8|8
1629274200000|2021-08-18 08:10:00|9459.3|9444.3|9460.5|9445.5|9461|9446|9456.6|9441.6|2
1629274500000|2021-08-18 08:15:00|9460.6|9445.6|9452.1|9437.1|9461.5|9446.5|9452.1|9437.1|10
1629274800000|2021-08-18 08:20:00|9451.1|9436.1|9454.5|9439.5|9454.5|9439.5|9450|9435|4
1629275100000|2021-08-18 08:25:00|9454.1|9439.1|9453.1|9438.1|9454.1|9439.1|9446.1|9431.1|4
1629275400000|2021-08-18 08:30:00|9454.1|9439.1|9449.6|9434.6|9454.1|9439.1|9444.6|9429.6|5
1629275700000|2021-08-18 08:35:00|9450|9435|9450.5|9435.5|9450.5|9435.5|9445.6|9430.6|4
1629276000000|2021-08-18 08:40:00|9449.7|9434.7|9447|9432|9449.7|9434.7|9445.5|9430.5|3
1629276300000|2021-08-18 08:45:00|9446.5|9431.5|9451|9436|9452|9437|9446|9431|3
1629276600000|2021-08-18 08:50:00|9451.1|9436.1|9450.7|9435.7|9451.1|9436.1|9450.2|9435.2|0
1629276900000|2021-08-18 08:55:00|9448.7|9433.7|9458.9|9443.9|9458.9|9443.9|9448.7|9433.7|50
1629277200000|2021-08-18 09:00:00|9458.4|9443.4|9459.4|9444.4|9459.4|9444.4|9457.9|9442.9|0
1629277500000|2021-08-18 09:05:00|9458.9|9443.9|9452.9|9437.9|9459.4|9444.4|9452.4|9437.4|23
1629277800000|2021-08-18 09:10:00|9452.6|9437.6|9448.9|9433.9|9452.6|9437.6|9444|9429|15
1629278100000|2021-08-18 09:15:00|9448.4|9433.4|9446.4|9431.4|9448.4|9433.4|9443.9|9428.9|9
1629278400000|2021-08-18 09:20:00|9445.9|9430.9|9425|9410|9446.9|9431.9|9418.8|9403.8|189
1629278700000|2021-08-18 09:25:00|9421.5|9406.5|9432|9417|9432.5|9417.5|9420.6|9405.6|24
1629279000000|2021-08-18 09:30:00|9431|9416|9431.9|9416.9|9439.4|9424.4|9425.1|9410.1|116
1629279300000|2021-08-18 09:35:00|9432.2|9417.2|9433.2|9418.2|9436.4|9421.4|9432.2|9417.2|9
1629279600000|2021-08-18 09:40:00|9431.7|9416.7|9429|9414|9432.2|9417.2|9429|9414|22
1629279900000|2021-08-18 09:45:00|9430.4|9415.4|9432|9417|9432.9|9417.9|9429.5|9414.5|2
1629280200000|2021-08-18 09:50:00|9432.4|9417.4|9431|9416|9432.7|9417.7|9431|9416|0
1629280500000|2021-08-18 09:55:00|9435.5|9420.5|9429.5|9414.5|9436.5|9421.5|9428.5|9413.5|14
1629280800000|2021-08-18 10:00:00|9430|9415|9431.7|9416.7|9432.6|9417.6|9429.9|9414.9|12
1629281100000|2021-08-18 10:05:00|9427.1|9412.1|9431|9416|9431|9416|9427.1|9412.1|16
1629281400000|2021-08-18 10:10:00|9431.5|9416.5|9433.7|9418.7|9433.7|9418.7|9430.2|9415.2|6
1629281700000|2021-08-18 10:15:00|9432.2|9417.2|9435.7|9420.7|9436.2|9421.2|9432.2|9417.2|4
1629282000000|2021-08-18 10:20:00|9435.4|9420.4|9436.6|9421.6|9436.6|9421.6|9434.1|9419.1|1
1629282300000|2021-08-18 10:25:00|9437.1|9422.1|9451.1|9436.1|9451.1|9436.1|9437.1|9422.1|8
1629282600000|2021-08-18 10:30:00|9451.6|9436.6|9454.1|9439.1|9455.1|9440.1|9446.6|9431.6|33
1629282900000|2021-08-18 10:35:00|9454.6|9439.6|9453.7|9438.7|9461.1|9446.1|9453.7|9438.7|27
1629283200000|2021-08-18 10:40:00|9454.2|9439.2|9452.1|9437.1|9454.7|9439.7|9450.6|9435.6|3
1629283500000|2021-08-18 10:45:00|9452.4|9437.4|9461.1|9446.1|9462.1|9447.1|9452.4|9437.4|14
1629283800000|2021-08-18 10:50:00|9459.3|9444.3|9460.2|9445.2|9460.2|9445.2|9456.3|9441.3|4
1629284100000|2021-08-18 10:55:00|9455.5|9440.5|9456.8|9441.8|9458.1|9443.1|9450.8|9435.8|8
1629284400000|2021-08-18 11:00:00|9459.7|9444.7|9460.3|9445.3|9460.3|9445.3|9459.2|9444.2|38
1629284700000|2021-08-18 11:05:00|9459.6|9444.6|9458.3|9443.3|9459.6|9444.6|9457.8|9442.8|2
1629285000000|2021-08-18 11:10:00|9458.8|9443.8|9456.8|9441.8|9460.8|9445.8|9456.8|9441.8|8
1629285300000|2021-08-18 11:15:00|9454.8|9439.8|9455.8|9440.8|9455.9|9440.9|9453.9|9438.9|6
1629285600000|2021-08-18 11:20:00|9455.9|9440.9|9461.4|9446.4|9461.4|9446.4|9455.9|9440.9|6
1629285900000|2021-08-18 11:25:00|9463.4|9448.4|9460.3|9445.3|9464.3|9449.3|9459.3|9444.3|15
1629286200000|2021-08-18 11:30:00|9460.6|9445.6|9453.6|9438.6|9460.8|9445.8|9453.6|9438.6|25
1629286500000|2021-08-18 11:35:00|9454|9439|9460.8|9445.8|9462.3|9447.3|9452.3|9437.3|17
1629286800000|2021-08-18 11:40:00|9460.5|9445.5|9455.3|9440.3|9460.9|9445.9|9455.1|9440.1|6
1629287100000|2021-08-18 11:45:00|9455.8|9440.8|9460.3|9445.3|9460.4|9445.4|9455.8|9440.8|5
1629287400000|2021-08-18 11:50:00|9460.6|9445.6|9466.3|9451.3|9469.8|9454.8|9460.3|9445.3|50
1629287700000|2021-08-18 11:55:00|9466.8|9451.8|9468.9|9453.9|9468.9|9453.9|9466.6|9451.6|8
1629288000000|2021-08-18 12:00:00|9466|9451|9483.7|9468.7|9485.9|9470.9|9460.7|9445.7|130
1629288300000|2021-08-18 12:05:00|9484.4|9469.4|9481.9|9466.9|9496.1|9481.1|9481.9|9466.9|106
1629288600000|2021-08-18 12:10:00|9480|9465|9478.9|9463.9|9486.5|9471.5|9471.9|9456.9|68
1629288900000|2021-08-18 12:15:00|9481.6|9466.6|9481.8|9466.8|9488.4|9473.4|9477.1|9462.1|56
1629289200000|2021-08-18 12:20:00|9481.6|9466.6|9486.9|9471.9|9489.6|9474.6|9480.9|9465.9|43
1629289500000|2021-08-18 12:25:00|9487.2|9472.2|9493.4|9478.4|9494.8|9479.8|9486|9471|32
1629289800000|2021-08-18 12:30:00|9492.7|9477.7|9505.1|9490.1|9507.5|9492.5|9492.7|9477.7|47
1629290100000|2021-08-18 12:35:00|9505|9490|9500.4|9485.4|9507|9492|9498.2|9483.2|37
1629290400000|2021-08-18 12:40:00|9500.2|9485.2|9501|9486|9503.6|9488.6|9499.9|9484.9|11
1629290700000|2021-08-18 12:45:00|9501.7|9486.7|9502.4|9487.4|9502.9|9487.9|9500.7|9485.7|6
1629291000000|2021-08-18 12:50:00|9502|9487|9502.4|9487.4|9502.4|9487.4|9494.8|9479.8|27
1629291300000|2021-08-18 12:55:00|9508.2|9493.2|9527.1|9512.1|9528|9513|9507.7|9492.7|79
1629291600000|2021-08-18 13:00:00|9527|9512|9510|9495|9527.5|9512.5|9509.2|9494.2|88
1629291900000|2021-08-18 13:05:00|9511.1|9496.1|9522.4|9507.4|9522.4|9507.4|9509|9494|37
1629292200000|2021-08-18 13:10:00|9522.3|9507.3|9519.5|9504.5|9522.3|9507.3|9517.4|9502.4|24
1629292500000|2021-08-18 13:15:00|9519.9|9504.9|9505.8|9490.8|9519.9|9504.9|9504.3|9489.3|53
1629292800000|2021-08-18 13:20:00|9506.2|9491.2|9499.7|9484.7|9511.3|9496.3|9494|9479|70
1629293100000|2021-08-18 13:25:00|9500|9485|9455|9440|9500|9485|9449.2|9434.2|196
1629293400000|2021-08-18 13:30:00|9454.7|9439.7|9431.2|9416.2|9454.7|9439.7|9431.2|9416.2|251
1629293700000|2021-08-18 13:35:00|9430.1|9415.1|9425|9410|9452.2|9437.2|9424|9409|155
1629294000000|2021-08-18 13:40:00|9424.9|9409.9|9435|9420|9459.5|9444.5|9423.5|9408.5|201
1629294300000|2021-08-18 13:45:00|9434|9419|9420|9405|9440.1|9425.1|9412.5|9397.5|196
1629294600000|2021-08-18 13:50:00|9420.2|9405.2|9423.7|9408.7|9424.6|9409.6|9412.4|9397.4|174
1629294900000|2021-08-18 13:55:00|9424.1|9409.1|9428.3|9413.3|9431.6|9416.6|9419.6|9404.6|109
1629295200000|2021-08-18 14:00:00|9428.2|9413.2|9407.3|9392.3|9428.2|9413.2|9402.9|9387.9|505
1629295500000|2021-08-18 14:05:00|9406.9|9391.9|9411.2|9396.2|9418.9|9403.9|9403.9|9388.9|262
1629295800000|2021-08-18 14:10:00|9411.9|9396.9|9340|9325|9414.7|9399.7|9335.9|9320.9|651
1629296100000|2021-08-18 14:15:00|9339|9324|9362.1|9347.1|9362.7|9347.7|9335.8|9320.8|305
1629296400000|2021-08-18 14:20:00|9361.6|9346.6|9375.4|9360.4|9385.8|9370.8|9349.3|9334.3|341
1629296700000|2021-08-18 14:25:00|9373.2|9358.2|9372|9357|9377.1|9362.1|9363.2|9348.2|104
1629297000000|2021-08-18 14:30:00|9372.3|9357.3|9378|9363|9396.7|9381.7|9367.7|9352.7|258
1629297300000|2021-08-18 14:35:00|9378.7|9363.7|9362.5|9347.5|9393.1|9378.1|9356.5|9341.5|320
1629297600000|2021-08-18 14:40:00|9360.7|9345.7|9360.8|9345.8|9363.4|9348.4|9351.6|9336.6|181
1629297900000|2021-08-18 14:45:00|9360.9|9345.9|9378.3|9363.3|9385.7|9370.7|9360.9|9345.9|154
1629298200000|2021-08-18 14:50:00|9378.7|9363.7|9385.5|9370.5|9389.2|9374.2|9374.9|9359.9|153
1629298500000|2021-08-18 14:55:00|9385.2|9370.2|9397.6|9382.6|9401.7|9386.7|9378.1|9363.1|187
1629298800000|2021-08-18 15:00:00|9398|9383|9401.6|9386.6|9410.9|9395.9|9395|9380|97
1629299100000|2021-08-18 15:05:00|9401.8|9386.8|9402.6|9387.6|9406.7|9391.7|9394.1|9379.1|120
1629299400000|2021-08-18 15:10:00|9405.1|9390.1|9403.1|9388.1|9407.5|9392.5|9396.5|9381.5|80
1629299700000|2021-08-18 15:15:00|9397.1|9382.1|9417.7|9402.7|9417.7|9402.7|9396.2|9381.2|82
1629300000000|2021-08-18 15:20:00|9417.3|9402.3|9451.8|9436.8|9451.8|9436.8|9412.4|9397.4|154
1629300300000|2021-08-18 15:25:00|9452.2|9437.2|9454.1|9439.1|9465|9450|9448.9|9433.9|200
1629300600000|2021-08-18 15:30:00|9454.4|9439.4|9452.4|9437.4|9455.7|9440.7|9445.4|9430.4|88
1629300900000|2021-08-18 15:35:00|9452.8|9437.8|9462.4|9447.4|9462.4|9447.4|9443.2|9428.2|132
1629301200000|2021-08-18 15:40:00|9462.2|9447.2|9459.2|9444.2|9471.1|9456.1|9457.4|9442.4|102
1629301500000|2021-08-18 15:45:00|9459.7|9444.7|9461.4|9446.4|9471.2|9456.2|9459.7|9444.7|77
1629301800000|2021-08-18 15:50:00|9461.8|9446.8|9480.3|9465.3|9480.3|9465.3|9461.8|9446.8|109
1629302100000|2021-08-18 15:55:00|9480|9465|9481.5|9466.5|9483|9468|9477.7|9462.7|107
1629302400000|2021-08-18 16:00:00|9480.5|9465.5|9469.1|9454.1|9483.9|9468.9|9464.2|9449.2|128
1629302700000|2021-08-18 16:05:00|9470.1|9455.1|9465.8|9450.8|9475.3|9460.3|9464.6|9449.6|66
1629303000000|2021-08-18 16:10:00|9465.9|9450.9|9466.9|9451.9|9471.4|9456.4|9461.2|9446.2|123
1629303300000|2021-08-18 16:15:00|9465.9|9450.9|9463.1|9448.1|9469.6|9454.6|9459.6|9444.6|73
1629303600000|2021-08-18 16:20:00|9465.4|9450.4|9463.3|9448.3|9469.1|9454.1|9459.6|9444.6|43
1629303900000|2021-08-18 16:25:00|9463.6|9448.6|9461.4|9446.4|9465.3|9450.3|9456.4|9441.4|42
1629304200000|2021-08-18 16:30:00|9462.4|9447.4|9461.8|9446.8|9470.1|9455.1|9461|9446|33
1629304500000|2021-08-18 16:35:00|9462.2|9447.2|9461.8|9446.8|9467.4|9452.4|9456.9|9441.9|23
1629304800000|2021-08-18 16:40:00|9463.8|9448.8|9460.4|9445.4|9466.6|9451.6|9459.8|9444.8|24
1629305100000|2021-08-18 16:45:00|9460.8|9445.8|9451|9436|9463.3|9448.3|9450.3|9435.3|63
1629305400000|2021-08-18 16:50:00|9452.7|9437.7|9455.9|9440.9|9457.4|9442.4|9452.1|9437.1|50
1629305700000|2021-08-18 16:55:00|9456.1|9441.1|9450.8|9435.8|9456.1|9441.1|9450.8|9435.8|33
1629306000000|2021-08-18 17:00:00|9450.3|9435.3|9445.6|9430.6|9456.6|9441.6|9441.4|9426.4|94
1629306300000|2021-08-18 17:05:00|9446.4|9431.4|9452.2|9437.2|9452.7|9437.7|9440.6|9425.6|86
1629306600000|2021-08-18 17:10:00|9453.2|9438.2|9464.4|9449.4|9464.4|9449.4|9447.3|9432.3|58
1629306900000|2021-08-18 17:15:00|9464.1|9449.1|9468.5|9453.5|9469.6|9454.6|9462.4|9447.4|26
1629307200000|2021-08-18 17:20:00|9468.9|9453.9|9469.6|9454.6|9472.4|9457.4|9463.6|9448.6|49
1629307500000|2021-08-18 17:25:00|9469.8|9454.8|9469.1|9454.1|9472.1|9457.1|9459.3|9444.3|47
1629307800000|2021-08-18 17:30:00|9468.7|9453.7|9469.4|9454.4|9471.8|9456.8|9468.7|9453.7|28
1629308100000|2021-08-18 17:35:00|9469.6|9454.6|9454.5|9439.5|9470|9455|9454.5|9439.5|72
1629308400000|2021-08-18 17:40:00|9454.7|9439.7|9448.3|9433.3|9459.6|9444.6|9445.3|9430.3|108
1629308700000|2021-08-18 17:45:00|9450.1|9435.1|9455.9|9440.9|9456.2|9441.2|9444.9|9429.9|64
1629309000000|2021-08-18 17:50:00|9455.7|9440.7|9460.2|9445.2|9460.7|9445.7|9446.7|9431.7|56
1629309300000|2021-08-18 17:55:00|9460.9|9445.9|9465.2|9450.2|9465.9|9450.9|9460.9|9445.9|48
1629309600000|2021-08-18 18:00:00|9466.1|9451.1|9492.8|9477.8|9498.5|9483.5|9465.3|9450.3|226
1629309900000|2021-08-18 18:05:00|9492.7|9477.7|9490.6|9475.6|9502.5|9487.5|9484.2|9469.2|210
1629310200000|2021-08-18 18:10:00|9491.3|9476.3|9456.7|9441.7|9491.3|9476.3|9456|9441|1072
1629310500000|2021-08-18 18:15:00|9456.8|9441.8|9457.1|9442.1|9458.2|9443.2|9453.1|9438.1|239
1629310800000|2021-08-18 18:20:00|9456.8|9441.8|9456.8|9441.8|9456.8|9441.8|9456.8|9441.8|0
1629334800000|2021-08-19 01:00:00|9456.3|9441.3|9439.3|9424.3|9456.3|9441.3|9399.5|9384.5|65
1629335100000|2021-08-19 01:05:00|9438.9|9423.9|9427|9412|9441.5|9426.5|9414.5|9399.5|26
1629335400000|2021-08-19 01:10:00|9428.3|9413.3|9406.3|9391.3|9430|9415|9404.6|9389.6|39
1629335700000|2021-08-19 01:15:00|9406.7|9391.7|9426.9|9411.9|9429.4|9412|9406.7|9391.7|9
1629336000000|2021-08-19 01:20:00|9426.4|9411.4|9417.9|9402.9|9427.4|9412.4|9412.9|9393.5|11
1629336300000|2021-08-19 01:25:00|9418.2|9403.2|9415|9400|9421|9406|9415|9400|22
1629336600000|2021-08-19 01:30:00|9410.8|9395.8|9422.7|9407.7|9426|9409.2|9406.2|9391.2|28
1629336900000|2021-08-19 01:35:00|9430.6|9405.6|9423.7|9408.7|9430.6|9411.2|9422.7|9405.6|6
1629337200000|2021-08-19 01:40:00|9423.3|9408.3|9424.8|9409.8|9427.2|9412.2|9423.2|9408.2|1
1629337500000|2021-08-19 01:45:00|9425.9|9410.9|9422.2|9407.2|9426.7|9411.7|9422.2|9407.2|1
1629337800000|2021-08-19 01:50:00|9422.5|9407.5|9434.2|9419.2|9434.2|9419.2|9422.5|9407.5|7
1629338100000|2021-08-19 01:55:00|9433.1|9418.1|9432.2|9417.2|9433.1|9418.1|9432.2|9417.2|2
1629338400000|2021-08-19 02:00:00|9432.3|9417.3|9431.2|9416.2|9438.7|9421.7|9424.2|9409.2|22
1629338700000|2021-08-19 02:05:00|9430.8|9415.8|9435.2|9420.2|9435.7|9420.7|9430.2|9415.2|4
1629339000000|2021-08-19 02:10:00|9434.7|9419.7|9429.3|9414.3|9434.7|9419.7|9429.3|9414.3|7
1629339300000|2021-08-19 02:15:00|9429.7|9414.7|9426.7|9411.7|9432.3|9417.3|9425.8|9410.8|3
1629339600000|2021-08-19 02:20:00|9426.8|9411.8|9426.3|9411.3|9427.3|9412.3|9425.8|9410.8|0
1629339900000|2021-08-19 02:25:00|9426.7|9411.7|9418.3|9403.3|9426.8|9411.8|9418.3|9403.3|14
1629340200000|2021-08-19 02:30:00|9416.9|9401.9|9414.2|9399.2|9416.9|9401.9|9413.7|9398.7|14
1629340500000|2021-08-19 02:35:00|9413.3|9398.3|9393.3|9378.3|9413.9|9398.9|9393.3|9378.3|15
1629340800000|2021-08-19 02:40:00|9393.4|9378.4|9381.7|9366.7|9393.4|9378.4|9381.7|9366.7|53
1629341100000|2021-08-19 02:45:00|9381.2|9366.2|9384.2|9369.2|9386.7|9371.7|9380.7|9365.7|58
1629341400000|2021-08-19 02:50:00|9382.4|9367.4|9383|9368|9386.5|9371.5|9381.2|9366.2|8
1629341700000|2021-08-19 02:55:00|9379.2|9364.2|9395.7|9380.7|9399.2|9384.2|9373.5|9358.5|162
1629342000000|2021-08-19 03:00:00|9395.2|9380.2|9398.7|9383.7|9399.2|9384.2|9394.7|9373.6|2
1629342300000|2021-08-19 03:05:00|9398.8|9383.8|9409.8|9394.8|9410.2|9395.2|9398.8|9383.8|4
1629342600000|2021-08-19 03:10:00|9409.7|9394.7|9401.5|9386.5|9409.7|9394.7|9401.5|9386.5|2
1629342900000|2021-08-19 03:15:00|9399.3|9384.3|9405.1|9390.1|9406.8|9391.8|9398.8|9383.8|7
1629343200000|2021-08-19 03:20:00|9405.3|9390.3|9405.8|9390.8|9408.6|9393.6|9400.3|9385.3|2
1629343500000|2021-08-19 03:25:00|9411.6|9396.6|9408.7|9393.7|9411.6|9396.6|9406.9|9391.9|7
1629343800000|2021-08-19 03:30:00|9411.9|9396.9|9409.7|9394.7|9411.9|9396.9|9409.7|9394.7|6
1629344700000|2021-08-19 03:45:00|9409.5|9394.5|9404.4|9389.4|9410.2|9395.2|9404.4|9389.4|1
1629345000000|2021-08-19 03:50:00|9404.3|9389.3|9404.3|9389.3|9404.3|9389.3|9404.3|9389.3|0
1629345300000|2021-08-19 03:55:00|9404.4|9389.4|9406.4|9391.4|9406.4|9391.4|9404.4|9389.4|1
1629345600000|2021-08-19 04:00:00|9407.2|9392.2|9408.2|9393.2|9408.2|9393.2|9407.2|9392.2|13
1629346200000|2021-08-19 04:10:00|9408.5|9393.5|9408.5|9393.5|9408.5|9393.5|9408.5|9393.5|2
1629347100000|2021-08-19 04:25:00|9407.8|9392.8|9407.8|9392.8|9407.8|9392.8|9407.8|9392.8|1
1629347400000|2021-08-19 04:30:00|9410.8|9395.8|9410.4|9395.4|9410.8|9395.8|9410.4|9395.4|2
1629347700000|2021-08-19 04:35:00|9410.9|9395.9|9411|9396|9411.2|9396.2|9410.9|9395.9|8
1629348000000|2021-08-19 04:40:00|9411.7|9396.7|9411.5|9396.5|9411.7|9396.7|9411.3|9396.3|3
1629348600000|2021-08-19 04:50:00|9412.5|9397.5|9414.6|9399.6|9414.6|9399.6|9412.5|9397.5|12
1629348900000|2021-08-19 04:55:00|9420|9405|9420.5|9405.5|9420.5|9405.5|9420|9405|1
1629349200000|2021-08-19 05:00:00|9420.2|9405.2|9418.5|9403.5|9420.3|9405.3|9418.5|9403.5|1
1629349500000|2021-08-19 05:05:00|9417.1|9402.1|9415|9400|9417.9|9402.9|9415|9400|2
1629349800000|2021-08-19 05:10:00|9415.8|9400.8|9415.7|9400.7|9415.8|9400.8|9415.7|9400.7|0
1629350100000|2021-08-19 05:15:00|9415.6|9400.6|9408.1|9393.1|9415.6|9400.6|9408.1|9393.1|2
1629350400000|2021-08-19 05:20:00|9408.2|9393.2|9408.2|9393.2|9408.2|9393.2|9407.6|9392.6|0
1629350700000|2021-08-19 05:25:00|9407.7|9392.7|9407.7|9392.7|9408.2|9393.2|9407.7|9392.7|0
1629351000000|2021-08-19 05:30:00|9407.8|9392.8|9410.3|9395.3|9410.9|9395.9|9407.6|9392.6|1
1629351300000|2021-08-19 05:35:00|9413.1|9398.1|9411.3|9396.3|9413.9|9398.9|9410.9|9395.9|1
1629351600000|2021-08-19 05:40:00|9411.4|9396.4|9415.4|9400.4|9415.4|9400.4|9410.9|9395.9|1
1629351900000|2021-08-19 05:45:00|9415.8|9400.8|9439.3|9424.3|9439.3|9424.3|9415.4|9400.4|47
1629352200000|2021-08-19 05:50:00|9439.8|9424.8|9437.4|9422.4|9440.9|9425.9|9437.3|9422.3|44
1629352500000|2021-08-19 05:55:00|9436.9|9421.9|9436.4|9421.4|9436.9|9421.9|9433.4|9418.4|5
1629352800000|2021-08-19 06:00:00|9436.9|9421.9|9437.4|9422.4|9438.4|9423.4|9433.9|9418.9|23
1629353100000|2021-08-19 06:05:00|9437|9422|9437.4|9422.4|9438.4|9423.4|9433.9|9418.9|14
1629353400000|2021-08-19 06:10:00|9436.4|9421.4|9436.9|9421.9|9438.4|9423.4|9434.4|9419.4|10
1629353700000|2021-08-19 06:15:00|9436.5|9421.5|9439.5|9424.5|9439.5|9424.5|9429.5|9414.5|29
1629354000000|2021-08-19 06:20:00|9439.4|9424.4|9449.4|9434.4|9450.4|9435.4|9437.4|9422.4|75
1629354300000|2021-08-19 06:25:00|9449.9|9434.9|9435.9|9420.9|9456.4|9441.4|9435.9|9420.9|70
1629354600000|2021-08-19 06:30:00|9435.4|9420.4|9442.4|9427.4|9444.9|9429.9|9435.4|9420.4|5
1629354900000|2021-08-19 06:35:00|9443.1|9428.1|9440|9425|9450.7|9435.7|9435.9|9420.9|51
1629355200000|2021-08-19 06:40:00|9439.3|9424.3|9438.1|9423.1|9439.3|9424.3|9438.1|9423.1|20
1629355500000|2021-08-19 06:45:00|9417.8|9380.3|9404.1|9389.1|9418|9389.1|9386.4|9364.4|235
1629355800000|2021-08-19 06:50:00|9404.2|9389.2|9430.2|9415.2|9441.5|9418.6|9404.2|9389.2|27
1629356100000|2021-08-19 06:55:00|9429.9|9414.9|9417.2|9402.2|9430.2|9415.2|9415.7|9400.7|29
1629356400000|2021-08-19 07:00:00|9418.2|9403.2|9407.7|9392.7|9424.2|9409.2|9407.3|9392.3|19
1629356700000|2021-08-19 07:05:00|9407.5|9392.5|9408.4|9393.4|9412.7|9397.7|9403.7|9388.7|24
1629357000000|2021-08-19 07:10:00|9407.9|9392.9|9417.4|9402.4|9420.4|9405.4|9407.9|9392.9|16
1629357300000|2021-08-19 07:15:00|9418.4|9403.4|9422.4|9407.4|9424.2|9409.2|9412.4|9397.4|25
1629357600000|2021-08-19 07:20:00|9422.7|9407.7|9416.2|9401.2|9425.1|9410.1|9413.7|9398.7|21
1629357900000|2021-08-19 07:25:00|9418.7|9403.7|9419.1|9404.1|9419.2|9404.2|9410.2|9395.2|6
1629358200000|2021-08-19 07:30:00|9418.7|9403.7|9409.5|9394.5|9420.2|9405.2|9409.5|9394.5|5
1629358500000|2021-08-19 07:35:00|9409.1|9394.1|9408.9|9393.9|9414.9|9399.9|9403.9|9388.9|28
1629358800000|2021-08-19 07:40:00|9408.4|9393.4|9389|9374|9408.4|9393.4|9386|9371|14
1629359100000|2021-08-19 07:45:00|9390|9375|9398.3|9373.3|9407.2|9382|9387.5|9368.5|24
1629359400000|2021-08-19 07:50:00|9390.1|9375.1|9378.3|9363.3|9398.3|9382.8|9376.8|9361.8|56
1629359700000|2021-08-19 07:55:00|9377.8|9362.8|9376.3|9361.3|9381.8|9366.8|9375.3|9360.3|52
1629360000000|2021-08-19 08:00:00|9377.8|9362.8|9376.3|9361.3|9381.8|9366.8|9370.3|9355.3|45
1629360300000|2021-08-19 08:05:00|9377.8|9362.8|9372.6|9357.6|9377.8|9362.8|9370.1|9355.1|25
1629360600000|2021-08-19 08:10:00|9372.9|9357.9|9371.4|9356.4|9376.4|9361.4|9371.4|9356.4|7
1629360900000|2021-08-19 08:15:00|9370.9|9355.9|9367.9|9352.9|9373.4|9358.4|9366.9|9351.9|59
1629361200000|2021-08-19 08:20:00|9368.9|9353.9|9368.9|9353.9|9377.9|9362.9|9368.4|9353.4|16
1629361500000|2021-08-19 08:25:00|9368.2|9353.2|9377.8|9362.8|9377.8|9362.8|9365.2|9350.2|27
1629361800000|2021-08-19 08:30:00|9384.3|9369.3|9369.9|9354.9|9387.3|9372.3|9369.2|9354.2|18
1629362100000|2021-08-19 08:35:00|9369.5|9354.5|9362|9347|9372.8|9357.8|9358.8|9343.8|50
1629362400000|2021-08-19 08:40:00|9362.5|9347.5|9360.1|9345.1|9364.8|9349.8|9356.9|9341.9|125
1629362700000|2021-08-19 08:45:00|9359.8|9344.8|9369.9|9354.9|9375|9360|9357.4|9342.4|43
1629363000000|2021-08-19 08:50:00|9369.2|9354.2|9369.3|9354.3|9373.3|9358.3|9366.6|9351.6|34
1629363300000|2021-08-19 08:55:00|9367.8|9352.8|9366.4|9351.4|9367.8|9352.8|9364.3|9349.3|9
1629363600000|2021-08-19 09:00:00|9366|9351|9325.9|9310.9|9366|9351|9325.9|9310.9|310
1629363900000|2021-08-19 09:05:00|9325.5|9310.5|9326.6|9311.6|9327.2|9312.2|9320.2|9305.2|88
1629364200000|2021-08-19 09:10:00|9327|9312|9345|9330|9346|9331|9327|9312|134
1629364500000|2021-08-19 09:15:00|9345.5|9330.5|9343.3|9328.3|9345.5|9330.5|9338|9323|16
1629364800000|2021-08-19 09:20:00|9343|9328|9354.2|9339.2|9365.2|9350.2|9340.9|9325.9|28
1629365100000|2021-08-19 09:25:00|9355.2|9340.2|9358.7|9343.7|9360.2|9345.2|9352.8|9337.8|6
1629365400000|2021-08-19 09:30:00|9358.2|9343.2|9351.5|9336.5|9358.2|9343.2|9347.2|9332.2|37
1629365700000|2021-08-19 09:35:00|9351.2|9336.2|9345.4|9330.4|9355|9340|9345.4|9330.4|39
1629366000000|2021-08-19 09:40:00|9345.2|9330.2|9347.7|9332.7|9348.1|9333.1|9340.7|9325.7|33
1629366300000|2021-08-19 09:45:00|9347.5|9332.5|9354.9|9339.9|9356.8|9341.8|9341.8|9326.8|57
1629366600000|2021-08-19 09:50:00|9354.4|9339.4|9355.9|9340.9|9361.5|9346.5|9354.4|9339.4|17
1629366900000|2021-08-19 09:55:00|9352.9|9337.9|9327.4|9312.4|9354.6|9339.6|9327.4|9312.4|49
1629367200000|2021-08-19 10:00:00|9327.8|9312.8|9334.4|9319.4|9335.4|9320.4|9326.6|9311.6|34
1629367500000|2021-08-19 10:05:00|9335.1|9320.1|9345.3|9330.3|9354.1|9339.1|9332.9|9317.1|15
1629367800000|2021-08-19 10:10:00|9344.8|9329.8|9357.5|9342.5|9361.2|9346.2|9344.1|9329.1|35
1629368100000|2021-08-19 10:15:00|9357.1|9342.1|9348.1|9333.1|9357.1|9342.1|9345.4|9330.4|32
1629368400000|2021-08-19 10:20:00|9351.4|9336.4|9337.4|9322.4|9351.9|9336.9|9331.4|9316.4|18
1629368700000|2021-08-19 10:25:00|9338.4|9323.4|9329.9|9314.9|9338.9|9323.9|9326.9|9311.9|30
1629369000000|2021-08-19 10:30:00|9330.8|9315.8|9330.3|9315.3|9335.8|9320.8|9330.3|9315.3|6
1629369300000|2021-08-19 10:35:00|9331.1|9316.1|9326.6|9311.6|9331.2|9316.2|9322.9|9307.9|22
1629369600000|2021-08-19 10:40:00|9326.3|9311.3|9326.6|9311.6|9326.6|9311.6|9323.9|9308.9|11
1629369900000|2021-08-19 10:45:00|9328.1|9313.1|9325.9|9310.9|9328.6|9313.6|9325.9|9310.9|4
1629370200000|2021-08-19 10:50:00|9328.1|9313.1|9324|9309|9328.1|9313.1|9323.3|9308.3|11
1629370500000|2021-08-19 10:55:00|9323.8|9308.8|9321.6|9306.6|9324|9309|9320.8|9305.8|13
1629370800000|2021-08-19 11:00:00|9322.1|9307.1|9316.3|9301.3|9323.9|9308.9|9309.8|9294.8|99
1629371100000|2021-08-19 11:05:00|9316.6|9301.6|9316.8|9301.8|9317.3|9302.3|9313.5|9298.5|10
1629371400000|2021-08-19 11:10:00|9316.4|9301.4|9312.6|9297.6|9316.4|9301.4|9309.1|9294.1|40
1629371700000|2021-08-19 11:15:00|9312.1|9297.1|9311.6|9296.6|9315.8|9300.8|9310.1|9295.1|59
1629372000000|2021-08-19 11:20:00|9312|9297|9312.1|9297.1|9313.1|9298.1|9311.3|9296.3|20
1629372300000|2021-08-19 11:25:00|9312.3|9297.3|9313|9298|9316.4|9301.4|9311.3|9296.3|33
1629372600000|2021-08-19 11:30:00|9315.5|9300.5|9326.5|9311.5|9326.5|9311.5|9315.5|9300.5|23
1629372900000|2021-08-19 11:35:00|9327.3|9312.3|9328.3|9313.3|9328.8|9313.8|9326.6|9311.6|4
1629373200000|2021-08-19 11:40:00|9333.4|9318.4|9331.3|9316.3|9333.4|9318.4|9330.3|9315.3|43
1629373500000|2021-08-19 11:45:00|9330.6|9315.6|9330.3|9315.3|9336.7|9321.7|9330.3|9315.3|10
1629373800000|2021-08-19 11:50:00|9329.2|9314.2|9332|9317|9333.5|9318.5|9328.8|9313.8|16
1629374100000|2021-08-19 11:55:00|9331.3|9316.3|9329.6|9314.6|9335.3|9320.3|9329.6|9314.6|28
1629374400000|2021-08-19 12:00:00|9325.9|9310.9|9310.2|9295.2|9327.1|9312.1|9303.7|9288.7|320
1629374700000|2021-08-19 12:05:00|9309.9|9294.9|9308.1|9293.1|9309.9|9294.9|9303.7|9288.7|93
1629375000000|2021-08-19 12:10:00|9307.7|9292.7|9313.7|9298.7|9321|9306|9303.5|9288.5|93
1629375300000|2021-08-19 12:15:00|9313.9|9298.9|9319.1|9304.1|9333.2|9318.2|9312.4|9297.4|88
1629375600000|2021-08-19 12:20:00|9319.5|9304.5|9347.3|9332.3|9353.5|9338.5|9319.5|9304.5|64
1629375900000|2021-08-19 12:25:00|9345.2|9330.2|9340.2|9325.2|9345.2|9330.2|9336.5|9321.5|67
1629376200000|2021-08-19 12:30:00|9338.1|9323.1|9345.9|9330.9|9357.4|9342.4|9338.1|9323.1|122
1629376500000|2021-08-19 12:35:00|9345.5|9330.5|9345.4|9330.4|9352.4|9337.4|9336.7|9321.7|62
1629376800000|2021-08-19 12:40:00|9345.7|9330.7|9333.9|9318.9|9348.9|9333.9|9332.8|9317.8|52
1629377100000|2021-08-19 12:45:00|9334.6|9319.6|9328|9313|9338.5|9323.5|9326.9|9311.9|72
1629377400000|2021-08-19 12:50:00|9327.7|9312.7|9323.7|9308.7|9327.7|9312.7|9306|9291|85
1629377700000|2021-08-19 12:55:00|9325.5|9310.5|9339.5|9324.5|9343.2|9328.2|9324.8|9309.8|48
1629378000000|2021-08-19 13:00:00|9340.2|9325.2|9315.9|9300.9|9343.7|9328.7|9313.4|9298.4|165
1629378300000|2021-08-19 13:05:00|9315.8|9300.8|9319.2|9304.2|9324.8|9304.6|9300.5|9285.5|140
1629378600000|2021-08-19 13:10:00|9318.7|9303.7|9307.2|9292.2|9320.4|9305.4|9300.3|9285.3|124
1629378900000|2021-08-19 13:15:00|9307.1|9292.1|9292.9|9277.9|9314.4|9299.4|9290.7|9275.7|75
1629379200000|2021-08-19 13:20:00|9292.4|9277.4|9300.6|9285.6|9303.2|9288.2|9289.6|9274.6|194
1629379500000|2021-08-19 13:25:00|9300.9|9285.9|9322.7|9307.7|9330.8|9315.8|9295.7|9280.7|183
1629379800000|2021-08-19 13:30:00|9322.4|9307.4|9341.1|9326.1|9347.4|9332.4|9302.2|9287.2|348
1629380100000|2021-08-19 13:35:00|9340.4|9325.4|9308.9|9293.9|9340.4|9325.4|9305.6|9290.6|211
1629380400000|2021-08-19 13:40:00|9308.5|9293.5|9312|9297|9324.1|9309.1|9307.8|9292.8|90
1629380700000|2021-08-19 13:45:00|9311.9|9296.9|9308.4|9293.4|9316.4|9301.4|9301.1|9286.1|119
1629381000000|2021-08-19 13:50:00|9308.3|9293.3|9288.3|9273.3|9308.9|9293.9|9286.1|9271.1|236
1629381300000|2021-08-19 13:55:00|9288.5|9273.5|9285.8|9270.8|9296.3|9281.3|9269.1|9254.1|286
1629381600000|2021-08-19 14:00:00|9286|9271|9326.2|9311.2|9327.2|9312.2|9280.1|9265.1|157
1629381900000|2021-08-19 14:05:00|9326.1|9311.1|9318.3|9303.3|9327.6|9312.6|9299.3|9284.3|99
1629382200000|2021-08-19 14:10:00|9318.1|9303.1|9316.8|9301.8|9326.7|9311.7|9309.8|9294.8|59
1629382500000|2021-08-19 14:15:00|9317.1|9302.1|9327.9|9312.9|9331.4|9316.4|9313.4|9298.4|85
1629382800000|2021-08-19 14:20:00|9328.1|9313.1|9315.4|9300.4|9336.9|9321.9|9312.5|9297.5|81
1629383100000|2021-08-19 14:25:00|9314.4|9299.4|9298.4|9283.4|9316.4|9301.4|9295.5|9280.5|80
1629383400000|2021-08-19 14:30:00|9298.5|9283.5|9280.3|9265.3|9298.5|9283.5|9274.5|9259.5|222
1629383700000|2021-08-19 14:35:00|9279.3|9264.3|9243.8|9228.8|9279.3|9264.3|9243.8|9228.8|446
1629384000000|2021-08-19 14:40:00|9241.8|9226.8|9256.7|9241.7|9257.3|9242.3|9240.7|9225.7|181
1629384300000|2021-08-19 14:45:00|9256.8|9241.8|9248.7|9233.7|9256.8|9241.8|9245.4|9230.4|201
1629384600000|2021-08-19 14:50:00|9247|9232|9245|9230|9250.2|9235.2|9240.8|9225.8|248
1629384900000|2021-08-19 14:55:00|9244.7|9229.7|9264.3|9249.3|9269.2|9254.2|9243|9228|176
1629385200000|2021-08-19 15:00:00|9264.5|9249.5|9272.8|9257.8|9272.8|9257.8|9256.2|9241.2|115
1629385500000|2021-08-19 15:05:00|9271.3|9256.3|9278|9263|9280|9265|9265.3|9250.3|83
1629385800000|2021-08-19 15:10:00|9278.4|9263.4|9271.5|9256.5|9282.6|9267.6|9271.5|9256.5|43
1629386100000|2021-08-19 15:15:00|9276.4|9261.4|9287|9272|9289|9274|9276.4|9261.4|108
1629386400000|2021-08-19 15:20:00|9287.5|9272.5|9292.8|9277.8|9293.5|9278.5|9285|9270|59
1629386700000|2021-08-19 15:25:00|9292.5|9277.5|9284.7|9269.7|9292.5|9277.5|9275.7|9260.7|68
1629387000000|2021-08-19 15:30:00|9288.7|9273.7|9253.2|9238.2|9293.5|9278.5|9253|9231.3|365
1629387300000|2021-08-19 15:35:00|9269|9231.5|9275|9260|9279|9264|9258.2|9231.5|78
1629387600000|2021-08-19 15:40:00|9274.9|9259.9|9278.5|9263.5|9282.7|9267.7|9273.4|9258.4|52
1629387900000|2021-08-19 15:45:00|9278.9|9263.9|9274.5|9259.5|9289.4|9274.4|9267.8|9252.8|92
1629388200000|2021-08-19 15:50:00|9273.4|9258.4|9275.2|9260.2|9281|9266|9268.2|9253.2|47
1629388500000|2021-08-19 15:55:00|9274.9|9259.9|9269.7|9254.7|9281.9|9266.9|9266.8|9251.8|61
1629388800000|2021-08-19 16:00:00|9270.7|9255.7|9275.7|9260.7|9275.7|9260.7|9265.2|9250.2|41
1629389100000|2021-08-19 16:05:00|9276.1|9261.1|9252.5|9237.5|9277.9|9262.9|9252|9237|102
1629389400000|2021-08-19 16:10:00|9252.2|9237.2|9261.9|9246.9|9263.9|9248.9|9251|9236|75
1629389700000|2021-08-19 16:15:00|9261.4|9246.4|9261.9|9246.9|9268.4|9253.4|9254.4|9239.4|69
1629390000000|2021-08-19 16:20:00|9261.5|9246.5|9258.1|9243.1|9267.9|9252.9|9255.6|9240.6|78
1629390300000|2021-08-19 16:25:00|9257.8|9242.8|9255|9240|9262.4|9247.4|9251.4|9236.4|75
1629390600000|2021-08-19 16:30:00|9255.1|9240.1|9263|9248|9263|9248|9255.1|9240.1|33
1629390900000|2021-08-19 16:35:00|9264.2|9249.2|9269.6|9254.6|9272.8|9257.8|9264|9249|62
1629391200000|2021-08-19 16:40:00|9269.1|9254.1|9267.8|9252.8|9270.9|9255.9|9261.2|9246.2|39
1629391500000|2021-08-19 16:45:00|9267.9|9252.9|9273.4|9258.4|9278.8|9263.8|9266.4|9251.4|58
1629391800000|2021-08-19 16:50:00|9272.4|9257.4|9273.3|9258.3|9277.4|9262.4|9268.9|9253.9|51
1629392100000|2021-08-19 16:55:00|9273.4|9258.4|9280.6|9265.6|9280.6|9265.6|9266.9|9251.9|45
1629392400000|2021-08-19 17:00:00|9281.1|9266.1|9280.3|9265.3|9282.6|9267.6|9277.1|9262.1|29
1629392700000|2021-08-19 17:05:00|9280.6|9265.6|9272.3|9257.3|9281.3|9266.3|9271.3|9256.3|32
1629393000000|2021-08-19 17:10:00|9273.1|9258.1|9279.8|9264.8|9281.3|9266.3|9273.1|9258.1|34
1629393300000|2021-08-19 17:15:00|9278|9263|9272.6|9257.6|9278|9263|9269.8|9254.8|33
1629393600000|2021-08-19 17:20:00|9272.5|9257.5|9267|9252|9272.5|9257.5|9264.9|9249.9|59
1629393900000|2021-08-19 17:25:00|9267.5|9252.5|9269.6|9254.6|9273|9258|9261.8|9246.8|69
1629394200000|2021-08-19 17:30:00|9269.4|9254.4|9267.1|9252.1|9272.9|9257.9|9266.1|9251.1|63
1629394500000|2021-08-19 17:35:00|9267.2|9252.2|9261.1|9246.1|9269.2|9254.2|9258.7|9243.7|115
1629394800000|2021-08-19 17:40:00|9261.6|9246.6|9263.9|9248.9|9263.9|9248.9|9259.3|9244.3|115
1629395100000|2021-08-19 17:45:00|9264.2|9249.2|9272.7|9257.7|9275.2|9260.2|9261.3|9246.3|117
1629395400000|2021-08-19 17:50:00|9273.2|9258.2|9263.6|9248.6|9274|9259|9263.5|9248.5|50
1629395700000|2021-08-19 17:55:00|9263.3|9248.3|9269.5|9254.5|9271.5|9256.5|9260.3|9245.3|69
1629396000000|2021-08-19 18:00:00|9268|9253|9267.1|9252.1|9272.8|9257.8|9264.2|9249.2|159
1629396300000|2021-08-19 18:05:00|9267.4|9252.4|9265.6|9250.6|9273|9258|9262.1|9247.1|261
1629396600000|2021-08-19 18:10:00|9265.8|9250.8|9257|9242|9269.3|9254.3|9255.6|9240.6|903
1629396900000|2021-08-19 18:15:00|9257.7|9242.7|9257.2|9242.2|9266.8|9251.8|9255.1|9240.1|243
1629421200000|2021-08-20 01:00:00|9258.5|9243.5|9293.2|9278.2|9294.4|9279.4|9241.3|9224.3|285
1629421500000|2021-08-20 01:05:00|9293.4|9278.4|9289.3|9274.3|9305.3|9290.3|9282.5|9267.5|80
1629421800000|2021-08-20 01:10:00|9290.7|9275.7|9271|9256|9293.7|9276.3|9267.7|9252.7|22
1629422100000|2021-08-20 01:15:00|9270.3|9255.3|9270.2|9255.2|9271.4|9256.4|9261.7|9246.7|49
1629422400000|2021-08-20 01:20:00|9270.4|9255.4|9281|9266|9285.7|9270.7|9270.4|9255.4|29
1629422700000|2021-08-20 01:25:00|9281.3|9266.3|9286.5|9271.5|9287.7|9272.7|9281.3|9266.3|13
1629423000000|2021-08-20 01:30:00|9287.9|9272.9|9270.7|9255.7|9288.5|9273.5|9270.7|9255.7|7
1629423300000|2021-08-20 01:35:00|9278.5|9263.5|9266.5|9251.5|9281|9266|9257.6|9242.6|17
1629423600000|2021-08-20 01:40:00|9267.2|9252.2|9258.6|9243.6|9269.8|9252.4|9258.6|9243.6|3
1629423900000|2021-08-20 01:45:00|9258.2|9243.2|9256.7|9241.7|9258.2|9243.2|9245.5|9230.5|15
1629424200000|2021-08-20 01:50:00|9256.2|9241.2|9253.7|9238.7|9256.2|9241.2|9248.4|9233.4|8
1629424500000|2021-08-20 01:55:00|9251.5|9236.5|9258|9243|9258.2|9243.2|9249.2|9234.2|5
1629424800000|2021-08-20 02:00:00|9258.2|9243.2|9259.1|9244.1|9266.2|9245.1|9253.6|9238.6|27
1629425100000|2021-08-20 02:05:00|9262.3|9247.3|9250.7|9235.7|9262.9|9247.9|9250.7|9235.7|16
1629425400000|2021-08-20 02:10:00|9250.6|9235.6|9255.9|9240.9|9257.4|9242.4|9250.6|9235.6|8
1629425700000|2021-08-20 02:15:00|9252.7|9237.7|9255.4|9240.4|9256.4|9241.4|9250.4|9235.4|6
1629426000000|2021-08-20 02:20:00|9255.9|9240.9|9255.6|9240.6|9255.9|9240.9|9251.1|9236.1|2
1629426300000|2021-08-20 02:25:00|9254.1|9239.1|9252.6|9237.6|9254.4|9239.4|9246.4|9231.4|4
1629426600000|2021-08-20 02:30:00|9252.2|9237.2|9244.1|9229.1|9253.1|9238.1|9244.1|9229.1|1
1629426900000|2021-08-20 02:35:00|9242.9|9227.9|9248.6|9233.6|9251.6|9236.6|9242.9|9227.9|7
1629427200000|2021-08-20 02:40:00|9249.1|9234.1|9249.1|9234.1|9249.1|9234.1|9249.1|9234.1|0
1629427500000|2021-08-20 02:45:00|9248.9|9233.9|9249.3|9234.3|9250.3|9235.3|9248.8|9233.8|5
1629427800000|2021-08-20 02:50:00|9248.9|9233.9|9249.3|9234.3|9249.3|9234.3|9248.8|9233.8|1
1629428100000|2021-08-20 02:55:00|9248.9|9233.9|9253.3|9238.3|9253.3|9238.3|9248.8|9233.8|2
1629428400000|2021-08-20 03:00:00|9252.2|9237.2|9251.8|9236.8|9252.2|9237.2|9251.8|9236.8|0
1629428700000|2021-08-20 03:05:00|9251.3|9236.3|9250.3|9235.3|9251.3|9236.3|9250.3|9235.3|4
1629429000000|2021-08-20 03:10:00|9251.8|9236.8|9256.2|9241.2|9256.2|9241.2|9251.5|9236.5|3
1629429300000|2021-08-20 03:15:00|9256.1|9241.1|9255.3|9240.3|9261.1|9246.1|9251.4|9236.4|7
1629429600000|2021-08-20 03:20:00|9255|9240|9245.6|9230.6|9255.3|9240.3|9244.9|9229.9|24
1629429900000|2021-08-20 03:25:00|9245.3|9230.3|9235.8|9220.8|9245.3|9230.3|9235.8|9220.8|119
1629430200000|2021-08-20 03:30:00|9242.7|9227.7|9240.4|9225.4|9242.8|9227.8|9236.9|9221.9|19
1629430500000|2021-08-20 03:35:00|9239.9|9224.9|9239|9224|9239.9|9224.9|9238.3|9223.3|1
1629430800000|2021-08-20 03:40:00|9238.6|9223.6|9236.8|9221.8|9238.6|9223.6|9236.8|9221.8|31
1629431100000|2021-08-20 03:45:00|9237.3|9222.3|9237.3|9222.3|9237.3|9222.3|9237.3|9222.3|1
1629431400000|2021-08-20 03:50:00|9236.8|9221.8|9236.8|9221.8|9236.8|9221.8|9236.8|9221.8|1
1629431700000|2021-08-20 03:55:00|9241.3|9226.3|9240.3|9225.3|9242.1|9227.1|9240.3|9225.3|6
1629432000000|2021-08-20 04:00:00|9239.8|9224.8|9240.5|9225.5|9240.5|9225.5|9239.3|9224.3|0
1629432300000|2021-08-20 04:05:00|9240.8|9225.8|9241.3|9226.3|9241.3|9226.3|9240.5|9225.5|0
1629432600000|2021-08-20 04:10:00|9241.2|9226.2|9239.5|9224.5|9241.2|9226.2|9239.1|9224.1|10
1629432900000|2021-08-20 04:15:00|9240.3|9225.3|9247.8|9232.8|9249.7|9234.7|9240.3|9225.3|5
1629433500000|2021-08-20 04:25:00|9247.1|9232.1|9246.8|9231.8|9247.1|9232.1|9246.3|9231.3|0
1629433800000|2021-08-20 04:30:00|9246.3|9231.3|9247.3|9232.3|9247.3|9232.3|9246.3|9231.3|1
1629434100000|2021-08-20 04:35:00|9247.8|9232.8|9246.8|9231.8|9247.8|9232.8|9246.8|9231.8|1
1629434400000|2021-08-20 04:40:00|9252.5|9237.5|9253.3|9238.3|9254.3|9239.3|9247.3|9232.3|13
1629434700000|2021-08-20 04:45:00|9253.8|9238.8|9254.3|9239.3|9254.8|9239.8|9253.8|9238.8|0
1629435000000|2021-08-20 04:50:00|9254.7|9239.7|9254.8|9239.8|9254.8|9239.8|9254.7|9239.7|0
1629435600000|2021-08-20 05:00:00|9254.3|9239.3|9254.3|9239.3|9254.3|9239.3|9254.3|9239.3|2
1629435900000|2021-08-20 05:05:00|9253.8|9238.8|9248.8|9233.8|9253.8|9238.8|9248.8|9233.8|3
1629436200000|2021-08-20 05:10:00|9248.9|9233.9|9249.4|9234.4|9249.4|9234.4|9248.9|9233.9|0
1629436500000|2021-08-20 05:15:00|9249.6|9234.6|9249.4|9234.4|9249.6|9234.6|9249.4|9234.4|2
1629436800000|2021-08-20 05:20:00|9248.9|9233.9|9245.9|9230.9|9248.9|9233.9|9245.9|9230.9|6
1629437400000|2021-08-20 05:30:00|9244.5|9229.5|9212.7|9197.7|9244.5|9229.5|9212.7|9197.7|161
1629437700000|2021-08-20 05:35:00|9212.2|9197.2|9199.4|9184.4|9212.3|9197.3|9198.9|9183.9|242
1629438000000|2021-08-20 05:40:00|9199.6|9184.6|9213.3|9198.3|9216.2|9201.2|9199.4|9184.4|19
1629438300000|2021-08-20 05:45:00|9213.2|9198.2|9228.5|9213.5|9228.9|9213.9|9212.1|9197.1|11
1629438600000|2021-08-20 05:50:00|9228.6|9213.6|9214.8|9199.8|9236.1|9221.1|9214.8|9199.8|51
1629438900000|2021-08-20 05:55:00|9217.8|9202.8|9228.7|9213.7|9234.7|9215.7|9217.8|9202.8|62
1629439200000|2021-08-20 06:00:00|9226.7|9211.7|9223.9|9208.9|9226.7|9211.7|9217.8|9202.8|17
1629439500000|2021-08-20 06:05:00|9224.1|9209.1|9222.3|9207.3|9229.6|9214.6|9219.3|9204.3|27
1629439800000|2021-08-20 06:10:00|9222.8|9207.8|9224.3|9209.3|9227.1|9209.9|9213.3|9198.3|28
1629440100000|2021-08-20 06:15:00|9224.4|9209.4|9214.4|9199.4|9228.4|9209.4|9210.1|9195.1|56
1629440400000|2021-08-20 06:20:00|9214.8|9199.8|9219.9|9204.9|9219.9|9204.9|9210.9|9195.9|7
1629440700000|2021-08-20 06:25:00|9220.3|9205.3|9213.1|9198.1|9220.4|9205.4|9209.2|9194.2|22
1629441000000|2021-08-20 06:30:00|9212.9|9197.9|9208.4|9193.4|9215.4|9200.4|9208.4|9193.4|26
1629441300000|2021-08-20 06:35:00|9206.3|9191.3|9208.9|9193.9|9209.4|9194.4|9205.9|9190.9|54
1629441600000|2021-08-20 06:40:00|9208.4|9193.4|9205.9|9190.9|9209.4|9194.4|9205.4|9190.4|28
1629441900000|2021-08-20 06:45:00|9206.6|9191.6|9200.4|9185.4|9207.4|9192.4|9200.4|9185.4|25
1629442200000|2021-08-20 06:50:00|9201.1|9186.1|9197.4|9182.4|9204.9|9189.9|9197.4|9182.4|81
1629442500000|2021-08-20 06:55:00|9197.6|9182.6|9203.4|9188.4|9205.9|9190.9|9197.6|9182.6|28
1629442800000|2021-08-20 07:00:00|9200.9|9185.9|9200.4|9185.4|9204.4|9189.4|9198.4|9183.4|14
1629443100000|2021-08-20 07:05:00|9198.8|9183.8|9201.9|9186.9|9202.5|9187.5|9198.3|9183.3|11
1629443400000|2021-08-20 07:10:00|9201.4|9186.4|9202.4|9187.4|9203.9|9188.9|9201.4|9186.4|1
1629443700000|2021-08-20 07:15:00|9201.4|9186.4|9198.2|9183.2|9208|9193|9198.2|9183.2|64
1629444000000|2021-08-20 07:20:00|9198.8|9183.8|9195.1|9180.1|9198.8|9183.8|9191.3|9176.3|117
1629444300000|2021-08-20 07:25:00|9195|9180|9190.3|9175.3|9195|9180|9187.6|9172.6|78
1629444600000|2021-08-20 07:30:00|9189.8|9174.8|9191.1|9176.1|9194.3|9179.3|9187.1|9172.1|34
1629444900000|2021-08-20 07:35:00|9190.8|9175.8|9175.8|9160.8|9190.8|9175.8|9172.3|9157.3|253
1629445200000|2021-08-20 07:40:00|9176.1|9161.1|9181.5|9166.5|9191|9169.5|9166.1|9151.1|63
1629445500000|2021-08-20 07:45:00|9182.5|9167.5|9178.8|9163.8|9182.5|9167.5|9173.3|9158.3|14
1629445800000|2021-08-20 07:50:00|9179.2|9164.2|9195.5|9180.5|9197|9182|9178.3|9163.3|39
1629446100000|2021-08-20 07:55:00|9195.2|9180.2|9193.2|9178.2|9195.2|9180.2|9192.7|9177.7|2
1629446400000|2021-08-20 08:00:00|9193.5|9178.5|9204.2|9189.2|9206.8|9191.8|9193.5|9178.5|17
1629446700000|2021-08-20 08:05:00|9203.6|9188.6|9205.8|9190.8|9206.7|9191.7|9203.2|9188.2|11
1629447000000|2021-08-20 08:10:00|9205.7|9190.7|9209.2|9194.2|9209.2|9194.2|9201.5|9186.5|17
1629447300000|2021-08-20 08:15:00|9207.2|9192.2|9204.2|9189.2|9211|9196|9202.7|9187.7|63
1629447600000|2021-08-20 08:20:00|9203.2|9188.2|9192.9|9177.9|9203.2|9188.2|9192.9|9177.9|3
1629447900000|2021-08-20 08:25:00|9192.5|9177.5|9196.6|9181.6|9199.7|9184.7|9189.2|9174.2|23
1629448200000|2021-08-20 08:30:00|9193.1|9178.1|9198.1|9183.1|9198.2|9183.2|9189.6|9174.6|7
1629448500000|2021-08-20 08:35:00|9198.7|9183.7|9197.2|9182.2|9204.2|9189.2|9197.2|9182.2|16
1629448800000|2021-08-20 08:40:00|9197.1|9182.1|9213.1|9198.1|9219.1|9204.1|9197.1|9182.1|21
1629449100000|2021-08-20 08:45:00|9212.1|9197.1|9212.1|9197.1|9212.1|9197.1|9208.2|9193.2|2
1629449400000|2021-08-20 08:50:00|9216.1|9201.1|9221.1|9206.1|9221.1|9206.1|9216.1|9201.1|9
1629449700000|2021-08-20 08:55:00|9221.6|9206.6|9232.3|9217.3|9232.3|9217.3|9220.6|9205.6|30
1629450000000|2021-08-20 09:00:00|9228.8|9213.8|9238.8|9223.8|9240.7|9225.7|9227.8|9212.8|38
1629450300000|2021-08-20 09:05:00|9236.3|9221.3|9245.8|9230.8|9248.1|9233.1|9236.3|9221.3|48
1629450600000|2021-08-20 09:10:00|9245.7|9230.7|9235.7|9220.7|9245.7|9230.7|9235.7|9220.7|12
1629450900000|2021-08-20 09:15:00|9235|9220|9230.3|9215.3|9239.2|9224.2|9230.2|9215.2|13
1629451200000|2021-08-20 09:20:00|9230.2|9215.2|9248|9233|9248.3|9233.3|9230.2|9215.2|42
1629451500000|2021-08-20 09:25:00|9248.1|9233.1|9251.6|9236.6|9254.5|9239.5|9248.1|9233.1|16
1629451800000|2021-08-20 09:30:00|9252.3|9237.3|9253.7|9238.7|9257|9242|9252.3|9237.3|15
1629452100000|2021-08-20 09:35:00|9253.8|9238.8|9261.5|9246.5|9265.5|9250.5|9253.8|9238.8|13
1629452400000|2021-08-20 09:40:00|9261.3|9246.3|9252.9|9237.9|9261.4|9246.4|9252.9|9237.9|3
1629452700000|2021-08-20 09:45:00|9253.4|9238.4|9264.3|9249.3|9268.1|9253.1|9253.4|9238.4|15
1629453000000|2021-08-20 09:50:00|9264|9249|9236.9|9221.9|9264|9249|9236.9|9221.9|20
1629453300000|2021-08-20 09:55:00|9237.4|9222.4|9235.4|9220.4|9237.4|9222.4|9224.9|9209.9|8
1629453600000|2021-08-20 10:00:00|9227.9|9212.9|9231|9216|9232.5|9217.5|9223.4|9208.4|39
1629453900000|2021-08-20 10:05:00|9230.3|9215.3|9226.9|9211.9|9230.3|9215.3|9222.4|9207.4|5
1629454200000|2021-08-20 10:10:00|9226.5|9211.5|9227.9|9212.9|9228.4|9213.4|9225.9|9210.9|3
1629454500000|2021-08-20 10:15:00|9231.9|9216.9|9229.6|9214.6|9232.4|9217.4|9224.1|9209.1|14
1629454800000|2021-08-20 10:20:00|9229.5|9214.5|9228.1|9213.1|9229.8|9214.8|9222.6|9207.6|18
1629455100000|2021-08-20 10:25:00|9227.7|9212.7|9227.6|9212.6|9228.1|9213.1|9225.6|9210.6|1
1629455400000|2021-08-20 10:30:00|9228.3|9213.3|9235.6|9220.6|9239.3|9224.3|9227.6|9212.6|10
1629455700000|2021-08-20 10:35:00|9235.1|9220.1|9226.6|9211.6|9235.1|9220.1|9221.6|9206.6|45
1629456000000|2021-08-20 10:40:00|9227.6|9212.6|9228.1|9213.1|9228.1|9213.1|9227.1|9212.1|0
1629456300000|2021-08-20 10:45:00|9230.6|9215.6|9240.6|9225.6|9241.6|9226.6|9230.6|9215.6|17
1629456600000|2021-08-20 10:50:00|9240.9|9225.9|9241.6|9226.6|9248.6|9233.6|9240.9|9225.9|23
1629456900000|2021-08-20 10:55:00|9241.1|9226.1|9240.6|9225.6|9241.1|9226.1|9240.6|9225.6|0
1629457200000|2021-08-20 11:00:00|9240.2|9225.2|9223.6|9208.6|9240.2|9225.2|9223.6|9208.6|13
1629457500000|2021-08-20 11:05:00|9223.1|9208.1|9221.1|9206.1|9226.6|9211.6|9221.1|9206.1|19
1629457800000|2021-08-20 11:10:00|9222.3|9207.3|9224.6|9209.6|9226.6|9211.6|9222.3|9207.3|6
1629458100000|2021-08-20 11:15:00|9224.9|9209.9|9222.8|9207.8|9224.9|9209.9|9221.8|9206.8|14
1629458400000|2021-08-20 11:20:00|9223.1|9208.1|9221.9|9206.9|9223.3|9208.3|9221.9|9206.9|8
1629458700000|2021-08-20 11:25:00|9221.3|9206.3|9218.3|9203.3|9221.4|9206.4|9217.8|9202.8|7
1629459000000|2021-08-20 11:30:00|9220.3|9205.3|9219.8|9204.8|9222.3|9207.3|9219.8|9204.8|4
1629459300000|2021-08-20 11:35:00|9219.3|9204.3|9214.1|9199.1|9219.3|9204.3|9208.6|9193.6|32
1629459600000|2021-08-20 11:40:00|9213.4|9198.4|9234.1|9219.1|9234.1|9219.1|9213.1|9198.1|30
1629459900000|2021-08-20 11:45:00|9234.6|9219.6|9235.6|9220.6|9241.6|9226.6|9230.4|9215.4|19
1629460200000|2021-08-20 11:50:00|9236|9221|9235.1|9220.1|9238.1|9223.1|9231.6|9216.6|14
1629460500000|2021-08-20 11:55:00|9234.6|9219.6|9230.9|9215.9|9235.6|9220.6|9223.7|9208.7|11
1629460800000|2021-08-20 12:00:00|9222.7|9207.7|9235.6|9220.6|9236.6|9221.6|9218.4|9203.4|40
1629461100000|2021-08-20 12:05:00|9237.1|9222.1|9222.1|9207.1|9237.6|9222.6|9218.1|9203.1|39
1629461400000|2021-08-20 12:10:00|9224.1|9209.1|9217.8|9202.8|9227.8|9212.8|9211.1|9196.1|45
1629461700000|2021-08-20 12:15:00|9220.6|9205.6|9216.1|9201.1|9220.6|9205.6|9210.8|9195.8|50
1629462000000|2021-08-20 12:20:00|9215.8|9200.8|9230.1|9215.1|9233.3|9218.3|9210.3|9195.3|61
1629462300000|2021-08-20 12:25:00|9230.3|9215.3|9230.5|9215.5|9231.5|9216.5|9216.9|9201.9|86
1629462600000|2021-08-20 12:30:00|9231.1|9216.1|9229|9214|9234.2|9219.2|9225.3|9210.3|18
1629462900000|2021-08-20 12:35:00|9230.1|9215.1|9235.8|9220.8|9242.2|9227.2|9230.1|9215.1|43
1629463200000|2021-08-20 12:40:00|9235|9220|9246.8|9231.8|9246.8|9231.8|9234.1|9219.1|33
1629463500000|2021-08-20 12:45:00|9246.5|9231.5|9245.5|9230.5|9248.1|9233.1|9235.7|9220.7|45
1629463800000|2021-08-20 12:50:00|9245.8|9230.8|9242.8|9227.8|9247.5|9232.5|9242.8|9227.8|33
1629464100000|2021-08-20 12:55:00|9242.3|9227.3|9232.1|9217.1|9246.5|9231.5|9232.1|9217.1|24
1629464400000|2021-08-20 13:00:00|9233.1|9218.1|9234.1|9219.1|9254.5|9239.5|9230.2|9215.2|157
1629464700000|2021-08-20 13:05:00|9234.6|9219.6|9248.1|9233.1|9254.1|9239.1|9232.6|9217.6|109
1629465000000|2021-08-20 13:10:00|9247.6|9232.6|9253.6|9238.6|9253.9|9238.9|9246.9|9231.9|61
1629465300000|2021-08-20 13:15:00|9254.3|9239.3|9269.8|9254.8|9274.7|9259.7|9253.3|9238.3|67
1629465600000|2021-08-20 13:20:00|9269.3|9254.3|9266.7|9251.7|9282.8|9267.8|9263.2|9248.2|117
1629465900000|2021-08-20 13:25:00|9266.3|9251.3|9251|9236|9270.1|9255.1|9251|9236|43
1629466200000|2021-08-20 13:30:00|9251.5|9236.5|9268.8|9253.8|9269.8|9254.8|9246.9|9231.9|213
1629466500000|2021-08-20 13:35:00|9269.4|9254.4|9269.4|9254.4|9278.7|9263.7|9266.7|9251.7|141
1629466800000|2021-08-20 13:40:00|9269.9|9254.9|9273.1|9258.1|9273.1|9258.1|9258.8|9243.8|135
1629467100000|2021-08-20 13:45:00|9276.1|9261.1|9283.5|9268.5|9294.8|9279.8|9269.3|9254.3|243
1629467400000|2021-08-20 13:50:00|9283.6|9268.6|9267|9252|9291.6|9276.6|9267|9252|83
1629467700000|2021-08-20 13:55:00|9264.9|9249.9|9290.1|9275.1|9290.1|9275.1|9264.9|9249.9|123
1629468000000|2021-08-20 14:00:00|9289.6|9274.6|9292.8|9277.8|9298.1|9283.1|9280.5|9265.5|193
1629468300000|2021-08-20 14:05:00|9292.7|9277.7|9278.3|9263.3|9293.1|9278.1|9276.6|9261.6|96
1629468600000|2021-08-20 14:10:00|9278.2|9263.2|9274|9259|9280.7|9265.7|9267.2|9252.2|133
1629468900000|2021-08-20 14:15:00|9273.7|9258.7|9289.9|9274.9|9290.9|9275.9|9270.6|9255.6|121
1629469200000|2021-08-20 14:20:00|9288.9|9273.9|9276.4|9261.4|9290.9|9275.9|9274.4|9259.4|53
1629469500000|2021-08-20 14:25:00|9276|9261|9259.1|9244.1|9279.4|9264.4|9259.1|9244.1|116
1629469800000|2021-08-20 14:30:00|9259.4|9244.4|9284.2|9269.2|9289.9|9274.9|9259.4|9244.4|257
1629470100000|2021-08-20 14:35:00|9284.7|9269.7|9283.3|9268.3|9294.4|9279.4|9279.8|9264.8|140
1629470400000|2021-08-20 14:40:00|9283.5|9268.5|9290.7|9275.7|9291.9|9276.9|9278.1|9263.1|87
1629470700000|2021-08-20 14:45:00|9290.4|9275.4|9287.3|9272.3|9292|9277|9283.8|9268.8|97
1629471000000|2021-08-20 14:50:00|9286.9|9271.9|9279.5|9264.5|9286.9|9271.9|9274.3|9259.3|51
1629471300000|2021-08-20 14:55:00|9279.9|9264.9|9283.5|9268.5|9286.2|9271.2|9277.5|9262.5|49
1629471600000|2021-08-20 15:00:00|9283.2|9268.2|9288.6|9273.6|9290.3|9275.3|9282.1|9267.1|79
1629471900000|2021-08-20 15:05:00|9288.2|9273.2|9307.6|9292.6|9308.1|9293.1|9287.1|9272.1|119
1629472200000|2021-08-20 15:10:00|9307.4|9292.4|9315.8|9300.8|9320.9|9305.9|9306.1|9291.1|169
1629472500000|2021-08-20 15:15:00|9315.3|9300.3|9305.7|9290.7|9315.7|9300.7|9301.3|9286.3|77
1629472800000|2021-08-20 15:20:00|9306.7|9291.7|9307|9292|9310.6|9295.6|9304.8|9289.8|45
1629473100000|2021-08-20 15:25:00|9306.5|9291.5|9292|9277|9306.5|9291.5|9292|9277|67
1629473400000|2021-08-20 15:30:00|9293.7|9278.7|9293|9278|9302|9287|9292|9277|37
1629473700000|2021-08-20 15:35:00|9294|9279|9286.7|9271.7|9298|9283|9286.7|9271.7|77
1629474000000|2021-08-20 15:40:00|9287.4|9272.4|9286|9271|9288.3|9273.3|9283.8|9268.8|37
1629474300000|2021-08-20 15:45:00|9286.5|9271.5|9283.3|9268.3|9288.1|9273.1|9281.5|9266.5|26
1629474600000|2021-08-20 15:50:00|9282.8|9267.8|9288.9|9273.9|9290.1|9275.1|9281.8|9266.8|52
1629474900000|2021-08-20 15:55:00|9286.9|9271.9|9307.1|9292.1|9307.1|9292.1|9282.9|9267.9|73
1629475200000|2021-08-20 16:00:00|9309.1|9294.1|9320.5|9305.5|9321.5|9306.5|9305.1|9290.1|71
1629475500000|2021-08-20 16:05:00|9319.2|9304.2|9321.9|9306.9|9333.5|9318.5|9318.5|9303.5|136
1629475800000|2021-08-20 16:10:00|9320.5|9305.5|9318|9303|9328.2|9313.2|9316.7|9301.7|62
1629476100000|2021-08-20 16:15:00|9317.9|9302.9|9329.7|9314.7|9330.5|9315.5|9317.5|9302.5|96
1629476400000|2021-08-20 16:20:00|9329.3|9314.3|9323.9|9308.9|9329.3|9314.3|9318.2|9303.2|63
1629476700000|2021-08-20 16:25:00|9324.2|9309.2|9326.8|9311.8|9328.7|9313.7|9323.2|9308.2|50
1629477000000|2021-08-20 16:30:00|9326.5|9311.5|9327.6|9312.6|9329.1|9314.1|9320.9|9305.9|52
1629477300000|2021-08-20 16:35:00|9327.4|9312.4|9325.7|9310.7|9337.7|9322.7|9323.4|9308.4|123
1629477600000|2021-08-20 16:40:00|9326.2|9311.2|9323.2|9308.2|9331.7|9316.7|9322.2|9307.2|57
1629477900000|2021-08-20 16:45:00|9322.9|9307.9|9317.5|9302.5|9327.4|9312.4|9315.4|9300.4|50
1629478200000|2021-08-20 16:50:00|9319.5|9304.5|9304|9289|9321.5|9306.5|9304|9289|46
1629478500000|2021-08-20 16:55:00|9303.9|9288.9|9298.6|9283.6|9308.9|9293.9|9298.5|9283.5|51
1629478800000|2021-08-20 17:00:00|9299.5|9284.5|9307.5|9292.5|9308.5|9293.5|9299|9284|29
1629479100000|2021-08-20 17:05:00|9307.1|9292.1|9291.3|9276.3|9307.1|9292.1|9289.6|9274.6|45
1629479400000|2021-08-20 17:10:00|9290.6|9275.6|9284.6|9269.6|9291.6|9276.6|9284.6|9269.6|48
1629479700000|2021-08-20 17:15:00|9285.2|9270.2|9288.8|9273.8|9290.4|9275.4|9279.8|9264.8|82
1629480000000|2021-08-20 17:20:00|9288.3|9273.3|9282.4|9267.4|9288.3|9273.3|9273.7|9258.7|106
1629480300000|2021-08-20 17:25:00|9281.9|9266.9|9276.1|9261.1|9283.5|9268.5|9274.4|9259.4|64
1629480600000|2021-08-20 17:30:00|9275.1|9260.1|9274.4|9259.4|9283.9|9268.9|9274.3|9259.3|52
1629480900000|2021-08-20 17:35:00|9274.1|9259.1|9276.2|9261.2|9283|9268|9272.7|9257.7|42
1629481200000|2021-08-20 17:40:00|9275.9|9260.9|9262|9247|9276.5|9261.5|9258|9243|121
1629481500000|2021-08-20 17:45:00|9266.4|9251.4|9266.1|9251.1|9269.9|9254.9|9260.5|9245.5|85
1629481800000|2021-08-20 17:50:00|9265.7|9250.7|9272.1|9257.1|9272.9|9257.9|9263.6|9248.6|107
1629482100000|2021-08-20 17:55:00|9271.9|9256.9|9282.3|9267.3|9286.8|9271.8|9266.4|9251.4|112
1629482400000|2021-08-20 18:00:00|9280.8|9265.8|9284.5|9269.5|9288.8|9273.8|9280.3|9265.3|80
1629482700000|2021-08-20 18:05:00|9284.3|9269.3|9283.7|9268.7|9291.3|9276.3|9280|9265|86
1629483000000|2021-08-20 18:10:00|9283.8|9268.8|9297.6|9282.6|9297.6|9282.6|9281.5|9266.5|830
1629483300000|2021-08-20 18:15:00|9297.5|9282.5|9290.6|9275.6|9300.6|9285.6|9286.1|9271.1|360
1629680400000|2021-08-23 01:00:00|9290.5|9275.5|9306.9|9291.9|9306.9|9291.9|9273|9258|192
1629680700000|2021-08-23 01:05:00|9307.4|9292.4|9325|9310|9329|9314|9307.4|9292.4|133
1629681000000|2021-08-23 01:10:00|9328.7|9313.7|9310|9295|9328.7|9313.7|9305.8|9290.7|45
1629681300000|2021-08-23 01:15:00|9309.7|9294.7|9300|9285|9311.3|9296.3|9299.8|9281.5|29
1629681600000|2021-08-23 01:20:00|9302.4|9287.4|9326.2|9311.2|9326.2|9311.2|9302.4|9287.4|34
1629681900000|2021-08-23 01:25:00|9326.5|9311.5|9325.3|9310.3|9326.5|9311.5|9319.8|9304.8|27
1629682200000|2021-08-23 01:30:00|9319.8|9304.8|9314.4|9299.4|9321.3|9306.3|9311.7|9296.7|58
1629682500000|2021-08-23 01:35:00|9314.1|9299.1|9289.5|9274.5|9314.1|9299.1|9287.7|9272.7|50
1629682800000|2021-08-23 01:40:00|9289|9274|9296.3|9281.3|9296.3|9281.3|9289|9274|3
1629683100000|2021-08-23 01:45:00|9297.6|9282.6|9299|9284|9305.1|9284.8|9295.7|9280.1|6
1629683400000|2021-08-23 01:50:00|9302|9287|9303.3|9288.3|9307.7|9292.7|9302|9287|3
1629683700000|2021-08-23 01:55:00|9303|9288|9306.9|9291.9|9313.4|9295.4|9303|9278.8|23
1629684000000|2021-08-23 02:00:00|9307.3|9292.3|9299.8|9284.8|9309.9|9292.3|9298.6|9283.3|5
1629684300000|2021-08-23 02:05:00|9298.7|9283.7|9297.5|9282.5|9299.8|9284.8|9297.3|9282.3|8
1629684600000|2021-08-23 02:10:00|9296.8|9281.8|9291.8|9276.8|9296.8|9281.8|9291.8|9276.8|16
1629684900000|2021-08-23 02:15:00|9293.2|9278.2|9305.5|9290.5|9306.1|9291.1|9293.2|9278.2|27
1629685200000|2021-08-23 02:20:00|9305|9290|9300.6|9285.6|9307.6|9290|9300.6|9279.9|1
1629685500000|2021-08-23 02:25:00|9305.3|9280.3|9303.1|9288.1|9305.3|9288.1|9299.6|9279.1|0
1629685800000|2021-08-23 02:30:00|9301.4|9286.4|9298.6|9283.6|9302|9287|9298.1|9283.1|9
1629686100000|2021-08-23 02:35:00|9299|9284|9310.1|9295.1|9310.1|9295.1|9299|9284|21
1629686400000|2021-08-23 02:40:00|9310.8|9295.8|9322.7|9307.7|9323.2|9308.2|9310.8|9295.8|15
1629686700000|2021-08-23 02:45:00|9323|9308|9322.2|9307.2|9324.2|9309.2|9321.1|9306.1|3
1629687000000|2021-08-23 02:50:00|9321.8|9306.8|9325.4|9310.4|9325.4|9310.4|9321.7|9306.7|5
1629687300000|2021-08-23 02:55:00|9325|9310|9358.9|9343.9|9365.3|9350.2|9323.7|9308.7|74
1629687600000|2021-08-23 03:00:00|9359.4|9344.4|9344.4|9329.4|9366.1|9346.5|9334|9319|75
1629687900000|2021-08-23 03:05:00|9344.2|9329.2|9357.4|9342.4|9361.4|9342.9|9343.2|9327.5|15
1629688200000|2021-08-23 03:10:00|9355|9340|9357.9|9342.9|9357.9|9342.9|9353.9|9338.9|11
1629688500000|2021-08-23 03:15:00|9357|9342|9358.4|9343.4|9362.3|9347.3|9354.9|9339.9|13
1629688800000|2021-08-23 03:20:00|||||||||2
1629689100000|2021-08-23 03:25:00|9358.8|9343.8|9358.8|9343.8|9358.8|9343.8|9358.8|9343.8|3
1629689400000|2021-08-23 03:30:00|9358.9|9343.9|9358.4|9343.4|9358.9|9343.9|9358.4|9343.4|3
1629689700000|2021-08-23 03:35:00|9358.1|9343.1|9357.9|9342.9|9358.7|9343.7|9357.9|9342.9|11
1629690000000|2021-08-23 03:40:00|9357.2|9342.2|9355.7|9340.7|9357.2|9342.2|9355.7|9340.7|5
1629690300000|2021-08-23 03:45:00|9355.2|9340.2|9353.9|9338.9|9355.2|9340.2|9353.2|9338.2|25
1629690600000|2021-08-23 03:50:00|||||||||3
1629690900000|2021-08-23 03:55:00|9354.2|9339.2|9353.9|9338.9|9355.4|9340.4|9353.9|9338.9|2
1629691500000|2021-08-23 04:05:00|9356.5|9341.5|9356|9341|9356.5|9341.5|9356|9341|24
1629691800000|2021-08-23 04:10:00|9355.3|9340.3|9355.6|9340.6|9356.1|9341.1|9355.3|9340.3|0
1629692700000|2021-08-23 04:25:00|9356.6|9341.6|9356.8|9341.8|9357.3|9342.3|9356.6|9341.6|7
1629693000000|2021-08-23 04:30:00|||||||||1
1629693300000|2021-08-23 04:35:00|9357.3|9342.3|9356.8|9341.8|9357.3|9342.3|9356.8|9341.8|3
1629693600000|2021-08-23 04:40:00|||||||||2
1629693900000|2021-08-23 04:45:00|||||||||2
1629694200000|2021-08-23 04:50:00|9357.3|9342.3|9357.3|9342.3|9357.3|9342.3|9357.3|9342.3|1
1629694500000|2021-08-23 04:55:00|9357.1|9342.1|9356.8|9341.8|9357.1|9342.1|9356.8|9341.8|4
1629694800000|2021-08-23 05:00:00|9355.7|9340.7|9355.7|9340.7|9355.7|9340.7|9355.7|9340.7|9
1629695100000|2021-08-23 05:05:00|9356.5|9341.5|9356.5|9341.5|9356.5|9341.5|9356.5|9341.5|17
1629695400000|2021-08-23 05:10:00|9355.9|9340.9|9355.9|9340.9|9355.9|9340.9|9355.9|9340.9|10
1629695700000|2021-08-23 05:15:00|9355.5|9340.5|9357.1|9342.1|9357.1|9342.1|9355.5|9340.5|14
1629696000000|2021-08-23 05:20:00|9356.9|9341.9|9355.7|9340.7|9356.9|9341.9|9355.7|9340.7|0
1629696300000|2021-08-23 05:25:00|9356.1|9341.1|9361.8|9346.8|9361.8|9346.8|9356.1|9341.1|6
1629696600000|2021-08-23 05:30:00|9362.1|9347.1|9362.4|9347.4|9363.1|9348.1|9362.1|9347.1|11
1629696900000|2021-08-23 05:35:00|9364.6|9349.6|9364.4|9349.4|9364.7|9349.7|9364.2|9349.2|2
1629697200000|2021-08-23 05:40:00|9364|9349|9359.5|9344.5|9364|9349|9359.5|9344.5|1
1629697500000|2021-08-23 05:45:00|9350|9335|9350|9335|9350|9335|9350|9335|11
1629697800000|2021-08-23 05:50:00|9348.5|9333.5|9343|9328|9348.5|9333.5|9343|9328|1
1629698100000|2021-08-23 05:55:00|9343.5|9328.5|9348|9333|9349.5|9334.5|9343.5|9328.5|27
1629698400000|2021-08-23 06:00:00|9347.5|9332.5|9343.8|9328.8|9348.5|9333.5|9342.3|9327.3|5
1629698700000|2021-08-23 06:05:00|9342.8|9327.8|9337.7|9322.7|9343.3|9328.3|9336.8|9321.8|1
1629699000000|2021-08-23 06:10:00|9337.8|9322.8|9336.3|9321.3|9338.3|9323.3|9336.3|9321.3|3
1629699300000|2021-08-23 06:15:00|9335.7|9320.7|9343.2|9328.2|9345.7|9330.7|9334.3|9319.3|5
1629699600000|2021-08-23 06:20:00|9342.8|9327.8|9351.8|9336.8|9352.8|9337.8|9341.6|9326.6|10
1629699900000|2021-08-23 06:25:00|9352.2|9337.2|9348.5|9333.5|9352.3|9337.3|9343.8|9328.8|2
1629700200000|2021-08-23 06:30:00|9348.2|9333.2|9340.3|9325.3|9349|9334|9338.4|9323.4|21
1629700500000|2021-08-23 06:35:00|9341.3|9326.3|9334.6|9319.6|9342.6|9327.6|9334.2|9319.2|2
1629700800000|2021-08-23 06:40:00|9334.9|9319.9|9334.4|9319.4|9337.5|9322.5|9333.2|9318.2|7
1629701100000|2021-08-23 06:45:00|9334.1|9319.1|9332.7|9317.7|9335.1|9320.1|9332.7|9317.7|3
1629701400000|2021-08-23 06:50:00|9333.2|9318.2|9329.2|9314.2|9339.1|9324.1|9329.2|9314.2|11
1629701700000|2021-08-23 06:55:00|9328.6|9313.6|9323.9|9308.9|9338.3|9323.3|9322.3|9307.3|23
1629702000000|2021-08-23 07:00:00|9324.1|9309.1|9327.3|9312.3|9333.6|9318.6|9323.3|9308.3|10
1629702300000|2021-08-23 07:05:00|9327.2|9312.2|9323.7|9308.7|9328.2|9313.2|9322.2|9307.2|8
1629702600000|2021-08-23 07:10:00|9324.4|9309.4|9328.1|9313.1|9334.9|9319.9|9324.4|9309.4|20
1629702900000|2021-08-23 07:15:00|9328.5|9313.5|9330.8|9315.8|9331.9|9316.9|9328.5|9313.5|4
1629703200000|2021-08-23 07:20:00|9331.1|9316.1|9328.8|9313.8|9335.8|9320.8|9328|9313|5
1629703500000|2021-08-23 07:25:00|9328.3|9313.3|9328.4|9313.4|9328.7|9313.7|9325.2|9310.2|9
1629703800000|2021-08-23 07:30:00|9328|9313|9335.4|9320.4|9342.5|9327.5|9325.4|9310.4|25
1629704100000|2021-08-23 07:35:00|9334.9|9319.9|9331.9|9316.9|9337|9322|9328.5|9313.5|4
1629704400000|2021-08-23 07:40:00|9332.4|9317.4|9328.7|9313.7|9332.4|9317.4|9328.4|9313.4|2
1629704700000|2021-08-23 07:45:00|9328.9|9313.9|9332.3|9317.3|9332.3|9317.3|9328.4|9313.4|3
1629705000000|2021-08-23 07:50:00|9334|9319|9334|9319|9334.5|9319.5|9332.5|9317.5|0
1629705300000|2021-08-23 07:55:00|9334.5|9319.5|9346.5|9331.5|9348.5|9333.5|9334|9319|2
1629705600000|2021-08-23 08:00:00|9346.8|9331.8|9344.7|9329.7|9353.7|9338.7|9341|9326|41
1629705900000|2021-08-23 08:05:00|9344.2|9329.2|9348.9|9333.9|9349.9|9334.9|9344.2|9329.2|2
1629706200000|2021-08-23 08:10:00|9348.4|9333.4|9353|9338|9354|9339|9346.5|9331.5|9
1629706500000|2021-08-23 08:15:00|9352|9337|9358|9343|9358.5|9343.5|9347.7|9332.7|12
1629706800000|2021-08-23 08:20:00|9355.6|9340.6|9356.5|9341.5|9362.5|9347.5|9353|9338|20
1629707100000|2021-08-23 08:25:00|9356.2|9341.2|9354.5|9339.5|9356.5|9341.5|9348.5|9333.5|15
1629707400000|2021-08-23 08:30:00|9356.5|9341.5|9358.5|9343.5|9358.5|9343.5|9356.5|9341.5|3
1629707700000|2021-08-23 08:35:00|9360.3|9345.3|9361.5|9346.5|9361.5|9346.5|9360|9345|1
1629708000000|2021-08-23 08:40:00|9361.9|9346.9|9366.7|9351.7|9366.7|9351.7|9361.9|9346.9|5
1629708300000|2021-08-23 08:45:00|9367.2|9352.2|9372.7|9357.7|9373.7|9358.7|9365.7|9350.7|35
1629708600000|2021-08-23 08:50:00|9373.2|9358.2|9366.4|9351.4|9373.2|9358.2|9366.4|9351.4|26
1629708900000|2021-08-23 08:55:00|9366.7|9351.7|9368.5|9353.5|9372.4|9357.4|9366.7|9351.7|6
1629709200000|2021-08-23 09:00:00|9368|9353|9376|9361|9376|9361|9366|9351|28
1629709500000|2021-08-23 09:05:00|9376.4|9361.4|9374.4|9359.4|9376.4|9361.4|9371.3|9356.3|13
1629709800000|2021-08-23 09:10:00|9374.7|9359.7|9372.4|9357.4|9376.4|9361.4|9371.2|9356.2|17
1629710100000|2021-08-23 09:15:00|9369.9|9354.9|9367.4|9352.4|9372.9|9357.9|9367.4|9352.4|15
1629710400000|2021-08-23 09:20:00|9370.2|9355.2|9372.5|9357.5|9373.5|9358.5|9369.9|9354.9|23
1629710700000|2021-08-23 09:25:00|9372.8|9357.8|9365.8|9350.8|9373.5|9358.5|9365.8|9350.8|4
1629711000000|2021-08-23 09:30:00|9365.5|9350.5|9368.3|9353.3|9371.8|9356.8|9364.7|9349.7|7
1629711300000|2021-08-23 09:35:00|9368.8|9353.8|9365.5|9350.5|9370.8|9355.8|9362.5|9347.5|24
1629711600000|2021-08-23 09:40:00|9365.8|9350.8|9365.3|9350.3|9366.3|9351.3|9360.7|9345.7|11
1629711900000|2021-08-23 09:45:00|9365.8|9350.8|9368.3|9353.3|9372.8|9357.8|9365.3|9350.3|4
1629712200000|2021-08-23 09:50:00|9368.7|9353.7|9364.8|9349.8|9368.8|9353.8|9358.8|9343.8|19
1629712500000|2021-08-23 09:55:00|9365.3|9350.3|9363.8|9348.8|9368.1|9353.1|9363.3|9348.3|4
1629712800000|2021-08-23 10:00:00|9364.5|9349.5|9366.8|9351.8|9367.3|9352.3|9364.5|9349.5|4
1629713100000|2021-08-23 10:05:00|9366.5|9351.5|9366.8|9351.8|9366.8|9351.8|9365.3|9350.3|2
1629713400000|2021-08-23 10:10:00|9366.3|9351.3|9363.8|9348.8|9366.3|9351.3|9359.6|9344.6|17
1629713700000|2021-08-23 10:15:00|9363.5|9348.5|9363.6|9348.6|9363.6|9348.6|9361.6|9346.6|1
1629714000000|2021-08-23 10:20:00|9363.1|9348.1|9364.8|9349.8|9365.3|9350.3|9361.6|9346.6|4
1629714300000|2021-08-23 10:25:00|9365.3|9350.3|9368.3|9353.3|9368.3|9353.3|9364.8|9349.8|6
1629714600000|2021-08-23 10:30:00|9368|9353|9363|9348|9368|9353|9361|9346|3
1629714900000|2021-08-23 10:35:00|9363.5|9348.5|9366|9351|9366.3|9351.3|9361|9346|7
1629715200000|2021-08-23 10:40:00|9364.5|9349.5|9366|9351|9367.5|9352.5|9364.5|9349.5|4
1629715500000|2021-08-23 10:45:00|9367|9352|9366|9351|9367.5|9352.5|9365|9350|1
1629715800000|2021-08-23 10:50:00|9366.5|9351.5|9368|9353|9368|9353|9365.5|9350.5|1
1629716100000|2021-08-23 10:55:00|9368.7|9353.7|9366.6|9351.6|9369|9354|9366.6|9351.6|6
1629716400000|2021-08-23 11:00:00|9366.3|9351.3|9364.6|9349.6|9366.3|9351.3|9363.6|9348.6|0
1629716700000|2021-08-23 11:05:00|9365.1|9350.1|9368.5|9353.5|9368.8|9353.8|9365.1|9350.1|3
1629717000000|2021-08-23 11:10:00|9369.3|9354.3|9368|9353|9370.3|9355.3|9367.6|9352.6|3
1629717600000|2021-08-23 11:20:00|9369.3|9354.3|9369.1|9354.1|9369.3|9354.3|9366.6|9351.6|2
1629717900000|2021-08-23 11:25:00|9369.3|9354.3|9365.5|9350.5|9369.3|9354.3|9365.5|9350.5|1
1629718200000|2021-08-23 11:30:00|9366.1|9351.1|9370.5|9355.5|9371|9356|9366.1|9351.1|9
1629718500000|2021-08-23 11:35:00|9369.7|9354.7|9369.7|9354.7|9369.7|9354.7|9369.7|9354.7|4
1629718800000|2021-08-23 11:40:00|9369.3|9354.3|9370.2|9355.2|9370.2|9355.2|9369.3|9354.3|2
1629719100000|2021-08-23 11:45:00|9370.5|9355.5|9368.1|9353.1|9371.2|9356.2|9368.1|9353.1|5
1629719400000|2021-08-23 11:50:00|9367.1|9352.1|9366.3|9351.3|9368.1|9353.1|9366.3|9351.3|5
1629719700000|2021-08-23 11:55:00|9366.7|9351.7|9368.1|9353.1|9368.6|9353.6|9366.7|9351.7|14
1629720000000|2021-08-23 12:00:00|9367.6|9352.6|9352.6|9337.6|9367.6|9352.6|9345.9|9330.9|89
1629720300000|2021-08-23 12:05:00|9352.3|9337.3|9349.6|9334.6|9353.6|9338.6|9346.1|9331.1|25
1629720600000|2021-08-23 12:10:00|9346.6|9331.6|9342.9|9327.9|9348.1|9333.1|9339.6|9324.6|58
1629720900000|2021-08-23 12:15:00|9343.9|9328.9|9359.2|9344.2|9359.2|9344.2|9341.7|9326.7|43
1629721200000|2021-08-23 12:20:00|9360.2|9345.2|9354|9339|9360.2|9345.2|9351.3|9336.3|36
1629721500000|2021-08-23 12:25:00|9353.7|9338.7|9357.3|9342.3|9358.6|9343.6|9342.6|9327.6|40
1629721800000|2021-08-23 12:30:00|9357|9342|9349.7|9334.7|9359.3|9344.3|9345.7|9330.7|160
1629722100000|2021-08-23 12:35:00|9350.7|9335.7|9356.7|9341.7|9360.7|9345.7|9350.7|9335.7|71
1629722400000|2021-08-23 12:40:00|9356.4|9341.4|9355.2|9340.2|9357.2|9342.2|9353.2|9338.2|37
1629722700000|2021-08-23 12:45:00|9354.2|9339.2|9363.1|9348.1|9363.6|9348.6|9351.2|9336.2|64
1629723000000|2021-08-23 12:50:00|9362.4|9347.4|9354.2|9339.2|9363.6|9348.6|9353.2|9338.2|60
1629723300000|2021-08-23 12:55:00|9353.6|9338.6|9344.7|9329.7|9353.6|9338.6|9343.2|9328.2|9
1629723600000|2021-08-23 13:00:00|9345.4|9330.4|9351.4|9336.4|9351.7|9336.7|9335.2|9320.2|95
1629723900000|2021-08-23 13:05:00|9350.7|9335.7|9356|9341|9357.2|9342.2|9346|9331|91
1629724200000|2021-08-23 13:10:00|9355.9|9340.9|9353.4|9338.4|9356.9|9341.9|9344.9|9329.9|42
1629724500000|2021-08-23 13:15:00|9353|9338|9351.4|9336.4|9353.9|9338.9|9346.7|9331.7|37
1629724800000|2021-08-23 13:20:00|9352.4|9337.4|9352.9|9337.9|9352.9|9337.9|9343.9|9328.9|47
1629725100000|2021-08-23 13:25:00|9350.9|9335.9|9338.5|9323.5|9352.7|9337.7|9338.2|9323.2|48
1629725400000|2021-08-23 13:30:00|9337.7|9322.7|9356.2|9341.2|9356.4|9341.4|9337.7|9322.7|146
1629725700000|2021-08-23 13:35:00|9357.6|9342.6|9330|9315|9358.2|9343.2|9329.6|9314.6|298
1629726000000|2021-08-23 13:40:00|9331.1|9316.1|9334.1|9319.1|9345.3|9330.3|9331.1|9316.1|121
1629726300000|2021-08-23 13:45:00|9335.6|9320.6|9323|9308|9336.1|9321.1|9319|9304|73
1629726600000|2021-08-23 13:50:00|9324.4|9309.4|9323|9308|9333.8|9318.8|9321.3|9306.3|94
1629726900000|2021-08-23 13:55:00|9322.5|9307.5|9327|9312|9331.3|9316.3|9318.8|9303.8|98
1629727200000|2021-08-23 14:00:00|9324.6|9309.6|9332.3|9317.3|9332.3|9317.3|9320.5|9305.5|75
1629727500000|2021-08-23 14:05:00|9334.3|9319.3|9336.2|9321.2|9338.5|9323.5|9329.6|9314.6|46
1629727800000|2021-08-23 14:10:00|9336.6|9321.6|9336.5|9321.5|9343.2|9328.2|9331.2|9316.2|71
1629728100000|2021-08-23 14:15:00|9336.7|9321.7|9342.8|9327.8|9346.1|9331.1|9335.3|9320.3|73
1629728400000|2021-08-23 14:20:00|9343.8|9328.8|9347.5|9332.5|9354.7|9339.7|9343.8|9328.8|97
1629728700000|2021-08-23 14:25:00|9346.5|9331.5|9324|9309|9348.7|9333.7|9324|9309|124
1629729000000|2021-08-23 14:30:00|9325.3|9310.3|9354|9339|9358.9|9343.9|9325.3|9310.3|160
1629729300000|2021-08-23 14:35:00|9353.9|9338.9|9334.3|9319.3|9353.9|9338.9|9334.3|9319.3|73
1629729600000|2021-08-23 14:40:00|9333.7|9318.7|9322.2|9307.2|9341.2|9326.2|9321.2|9306.2|44
1629729900000|2021-08-23 14:45:00|9321.9|9306.9|9309|9294|9323.5|9308.5|9306.5|9291.5|96
1629730200000|2021-08-23 14:50:00|9309.3|9294.3|9319|9304|9320.9|9305.9|9306.8|9291.8|92
1629730500000|2021-08-23 14:55:00|9319.4|9304.4|9321.5|9306.5|9325.8|9310.8|9319|9304|64
1629730800000|2021-08-23 15:00:00|9321.3|9306.3|9309.8|9294.8|9321.3|9306.3|9305.8|9290.8|111
1629731100000|2021-08-23 15:05:00|9309.4|9294.4|9317.4|9302.4|9321.8|9306.8|9309.4|9294.4|45
1629731400000|2021-08-23 15:10:00|9317.9|9302.9|9307.2|9292.2|9317.9|9302.9|9306.6|9291.6|70
1629731700000|2021-08-23 15:15:00|9307.4|9292.4|9303.2|9288.2|9310.9|9295.9|9300.4|9285.4|208
1629732000000|2021-08-23 15:20:00|9304.7|9289.7|9298.2|9283.2|9310.6|9295.6|9298.2|9283.2|58
1629732300000|2021-08-23 15:25:00|9299.4|9284.4|9306.7|9291.7|9306.7|9291.7|9299|9284|96
1629732600000|2021-08-23 15:30:00|9307|9292|9301.5|9286.5|9308.5|9293.5|9301.5|9286.5|200
1629732900000|2021-08-23 15:35:00|9301|9286|9306|9291|9308.3|9293.3|9299|9284|63
1629733200000|2021-08-23 15:40:00|9307|9292|9309.7|9294.7|9314.5|9299.5|9307|9292|72
1629733500000|2021-08-23 15:45:00|9309.3|9294.3|9306.8|9291.8|9309.8|9294.8|9304.8|9289.8|37
1629733800000|2021-08-23 15:50:00|9307.3|9292.3|9300.8|9285.8|9307.3|9292.3|9297.6|9282.6|41
1629734100000|2021-08-23 15:55:00|9301.5|9286.5|9307|9292|9307|9292|9300.1|9285.1|42
1629734400000|2021-08-23 16:00:00|9306.8|9291.8|9316.9|9301.9|9324.2|9309.2|9306.8|9291.8|100
1629734700000|2021-08-23 16:05:00|9315.2|9300.2|9323.7|9308.7|9323.7|9308.7|9315.2|9300.2|88
1629735000000|2021-08-23 16:10:00|9321.2|9306.2|9320.5|9305.5|9322.5|9307.5|9318.3|9303.3|63
1629735300000|2021-08-23 16:15:00|9320.6|9305.6|9314|9299|9320.6|9305.6|9313|9298|29
1629735600000|2021-08-23 16:20:00|9314.3|9299.3|9313.8|9298.8|9315.1|9300.1|9310|9295|73
1629735900000|2021-08-23 16:25:00|9314.3|9299.3|9312.1|9297.1|9315.1|9300.1|9310.1|9295.1|44
1629736200000|2021-08-23 16:30:00|9312.3|9297.3|9309.1|9294.1|9313.8|9298.8|9308.6|9293.6|27
1629736500000|2021-08-23 16:35:00|9309.5|9294.5|9307.5|9292.5|9313.1|9298.1|9307.1|9292.1|75
1629736800000|2021-08-23 16:40:00|9307|9292|9308.5|9293.5|9316|9301|9307|9292|32
1629737100000|2021-08-23 16:45:00|9308|9293|9308.8|9293.8|9310.3|9295.3|9303.1|9288.1|106
1629737400000|2021-08-23 16:50:00|9308.4|9293.4|9308.5|9293.5|9310.5|9295.5|9305.8|9290.8|23
1629737700000|2021-08-23 16:55:00|9308.8|9293.8|9308.5|9293.5|9312.3|9297.3|9306.6|9291.6|46
1629738000000|2021-08-23 17:00:00|9308.8|9293.8|9312.8|9297.8|9313.8|9298.8|9308.8|9293.8|28
1629738300000|2021-08-23 17:05:00|9312.3|9297.3|9311.6|9296.6|9312.3|9297.3|9306.6|9291.6|36
1629738600000|2021-08-23 17:10:00|9313.5|9298.5|9324.7|9309.7|9329.2|9314.2|9312.8|9297.8|102
1629738900000|2021-08-23 17:15:00|9326|9311|9325|9310|9328.2|9313.2|9323.7|9308.7|71
1629739200000|2021-08-23 17:20:00|9324.7|9309.7|9326.5|9311.5|9329.5|9314.5|9321.3|9306.3|37
1629739500000|2021-08-23 17:25:00|9326.8|9311.8|9325|9310|9330|9315|9323.5|9308.5|68
1629739800000|2021-08-23 17:30:00|9324.3|9309.3|9329.8|9314.8|9329.8|9314.8|9321.7|9306.7|49
1629740100000|2021-08-23 17:35:00|9327.8|9312.8|9325|9310|9331|9316|9325|9310|86
1629740400000|2021-08-23 17:40:00|9323.6|9308.6|9319.2|9304.2|9325.4|9310.4|9315.7|9300.7|192
1629740700000|2021-08-23 17:45:00|9319.6|9304.6|9313.4|9298.4|9322.2|9307.2|9313.4|9298.4|112
1629741000000|2021-08-23 17:50:00|9316.9|9301.9|9320.4|9305.4|9325.4|9310.4|9316.4|9301.4|23
1629741300000|2021-08-23 17:55:00|9321.4|9306.4|9312.7|9297.7|9321.4|9306.4|9312.7|9297.7|29
1629741600000|2021-08-23 18:00:00|9316.2|9301.2|9323.8|9308.8|9330.9|9315.9|9316.2|9301.2|160
1629741900000|2021-08-23 18:05:00|9324.4|9309.4|9329.4|9314.4|9331.7|9316.7|9318|9303|165
1629742200000|2021-08-23 18:10:00|9329.6|9314.6|9313.2|9298.2|9331.7|9316.7|9311.2|9296.2|727
1629742500000|2021-08-23 18:15:00|9313.1|9298.1|9325.9|9310.9|9330.9|9315.9|9307.6|9292.6|377
1629766800000|2021-08-24 01:00:00|9325|9310|9314.9|9299.9|9355.2|9323.8|9305.8|9290.8|51
1629767100000|2021-08-24 01:05:00|9315.1|9300.1|9278.2|9253.2|9323.1|9300.8|9261|9246|101
1629767400000|2021-08-24 01:10:00|9287.9|9250.4|9283.2|9258.2|9293.6|9268.5|9272.6|9249.9|13
1629767700000|2021-08-24 01:15:00|9281.9|9256.9|9248.7|9233.7|9281.9|9259.7|9248.7|9233.7|78
1629768000000|2021-08-24 01:20:00|9248.9|9233.9|9260.1|9245.1|9266.6|9247.4|9247.9|9232.9|52
1629768300000|2021-08-24 01:25:00|9259.9|9244.9|9270.9|9255.9|9271.4|9256.4|9249.1|9234.1|20
1629768600000|2021-08-24 01:30:00|9270.4|9255.4|9266.9|9251.9|9270.4|9255.4|9266.9|9251.9|2
1629768900000|2021-08-24 01:35:00|9267.4|9252.4|9271.7|9256.7|9277|9262|9267.4|9252.4|15
1629769200000|2021-08-24 01:40:00|9272.4|9257.4|9290.7|9275.7|9293.2|9276.7|9272.4|9254.2|6
1629769500000|2021-08-24 01:45:00|9291.7|9276.7|9268.9|9253.9|9294.2|9279.2|9264|9249|12
1629769800000|2021-08-24 01:50:00|9269.2|9254.2|9281.9|9256.9|9281.9|9264.9|9269.2|9254.2|9
1629770100000|2021-08-24 01:55:00|9275.7|9260.7|9280.4|9265.4|9281.4|9266.4|9275.7|9260.7|10
1629770400000|2021-08-24 02:00:00|9279.9|9264.9|9275.4|9260.4|9287.4|9272.4|9274|9255.9|7
1629770700000|2021-08-24 02:05:00|9275.7|9260.7|9263.9|9248.9|9276.4|9261.4|9263.4|9248.4|5
1629771000000|2021-08-24 02:10:00|9262.9|9247.9|9262.5|9247.5|9264.5|9249.5|9256.9|9241.9|25
1629771300000|2021-08-24 02:15:00|9262.9|9247.9|9264|9249|9264|9249|9262.7|9247.7|0
1629771600000|2021-08-24 02:20:00|9264.4|9249.4|9266.9|9251.9|9267.5|9252.5|9264|9249|6
1629771900000|2021-08-24 02:25:00|9267|9252|9273.9|9258.9|9274.5|9259.5|9266.5|9251.5|8
1629772200000|2021-08-24 02:30:00|9273.5|9258.5|9272.5|9257.5|9274.9|9259.9|9271|9256|3
1629772500000|2021-08-24 02:35:00|9272.7|9257.7|9270.7|9255.7|9272.7|9257.7|9269.7|9254.7|3
1629772800000|2021-08-24 02:40:00|9271|9256|9269.8|9254.8|9271.9|9256.9|9269.8|9254.8|7
1629773100000|2021-08-24 02:45:00|9270.3|9255.3|9263.3|9248.3|9270.3|9255.3|9263.3|9248.3|3
1629773400000|2021-08-24 02:50:00|9263.5|9248.5|9264.8|9249.8|9264.8|9249.8|9263.5|9248.5|7
1629773700000|2021-08-24 02:55:00|9264.2|9249.2|9261.2|9246.2|9264.8|9249.8|9259|9244|5
1629774000000|2021-08-24 03:00:00|9259.8|9244.8|9268.9|9253.9|9268.9|9253.9|9258.9|9243.9|7
1629774300000|2021-08-24 03:05:00|9269|9254|9248.3|9233.3|9269|9254|9243.5|9228.5|20
1629774600000|2021-08-24 03:10:00|9248.7|9233.7|9239.4|9224.4|9249.2|9234.2|9238.3|9223.3|89
1629774900000|2021-08-24 03:15:00|9239.8|9224.8|9220.8|9205.8|9243.3|9228.3|9220.8|9205.8|160
1629775200000|2021-08-24 03:20:00|9219.1|9204.1|9209.3|9194.3|9232.2|9212.3|9209.3|9194.3|130
1629775500000|2021-08-24 03:25:00|9209.5|9194.5|9212.5|9197.5|9213|9198|9209.5|9194.5|16
1629775800000|2021-08-24 03:30:00|9212.1|9197.1|9204.5|9189.5|9212.5|9197.5|9204|9189|73
1629776100000|2021-08-24 03:35:00|9204.8|9189.8|9204.8|9189.8|9204.8|9189.8|9204.8|9189.8|18
1629776400000|2021-08-24 03:40:00|||||||||14
1629776700000|2021-08-24 03:45:00|9204.5|9189.5|9204.5|9189.5|9204.5|9189.5|9204|9189|9
1629777000000|2021-08-24 03:50:00|||||||||3
1629777300000|2021-08-24 03:55:00|9201.4|9186.4|9199.5|9184.5|9202.4|9187.4|9199.5|9184.5|8
1629777600000|2021-08-24 04:00:00|9199.8|9184.8|9202|9187|9202|9187|9198|9183|3
1629777900000|2021-08-24 04:05:00|9201.6|9186.6|9201|9186|9201.8|9186.8|9201|9186|1
1629778200000|2021-08-24 04:10:00|9201.3|9186.3|9201.1|9186.1|9201.3|9186.3|9201.1|9186.1|3
1629778800000|2021-08-24 04:20:00|9200.4|9185.4|9192.4|9177.4|9200.6|9185.6|9192.4|9177.4|50
1629779100000|2021-08-24 04:25:00|9192.6|9177.6|9195.9|9180.9|9195.9|9180.9|9192.6|9177.6|11
1629779400000|2021-08-24 04:30:00|9196.1|9181.1|9195.9|9180.9|9196.1|9181.1|9195.9|9180.9|13
1629779700000|2021-08-24 04:35:00|9196.6|9181.6|9195.1|9180.1|9199.1|9184.1|9194.8|9179.8|12
1629780000000|2021-08-24 04:40:00|9194.9|9179.9|9197.6|9182.6|9197.6|9182.6|9194.9|9179.9|1
1629780300000|2021-08-24 04:45:00|9197.4|9182.4|9198.6|9183.6|9198.6|9183.6|9196.9|9181.9|10
1629780600000|2021-08-24 04:50:00|9197.6|9182.6|9196.9|9181.9|9197.6|9182.6|9196.4|9181.4|3
1629780900000|2021-08-24 04:55:00|9196.6|9181.6|9196.9|9181.9|9196.9|9181.9|9196.4|9181.4|0
1629781200000|2021-08-24 05:00:00|9196.6|9181.6|9196.9|9181.9|9196.9|9181.9|9196.4|9181.4|3
1629781500000|2021-08-24 05:05:00|9197.4|9182.4|9198.4|9183.4|9198.9|9183.9|9197.4|9182.4|2
1629781800000|2021-08-24 05:10:00|9198.6|9183.6|9198.4|9183.4|9198.9|9183.9|9198.4|9183.4|3
1629782100000|2021-08-24 05:15:00|9197.4|9182.4|9197.4|9182.4|9197.4|9182.4|9197.4|9182.4|1
1629782400000|2021-08-24 05:20:00|9198.1|9183.1|9199.1|9184.1|9199.4|9184.4|9197.9|9182.9|6
1629782700000|2021-08-24 05:25:00|9198.9|9183.9|9191.9|9176.9|9198.9|9183.9|9191.9|9176.9|9
1629783000000|2021-08-24 05:30:00|9193.4|9178.4|9197.9|9182.9|9197.9|9182.9|9193.4|9178.4|5
1629783300000|2021-08-24 05:35:00|9201.1|9186.1|9188.8|9173.8|9203.6|9188.6|9188.5|9173.5|100
1629783600000|2021-08-24 05:40:00|9187.8|9172.8|9191.4|9176.4|9197.8|9182.8|9186.9|9171.9|26
1629783900000|2021-08-24 05:45:00|9191.3|9176.3|9196.4|9181.4|9196.9|9181.9|9188.8|9173.8|12
1629784200000|2021-08-24 05:50:00|9196.8|9181.8|9190.4|9175.4|9200.4|9185.4|9190.4|9175.4|30
1629784500000|2021-08-24 05:55:00|9189.4|9174.4|9183.4|9168.4|9190.9|9175.9|9180.7|9165.7|149
1629784800000|2021-08-24 06:00:00|9184.4|9169.4|9197.6|9182.6|9200|9185|9181.9|9166.9|24
1629785100000|2021-08-24 06:05:00|9197.9|9182.9|9200.1|9185.1|9209.6|9194.6|9196.1|9181.1|28
1629785400000|2021-08-24 06:10:00|9199|9184|9193.1|9178.1|9199.1|9184.1|9188.1|9173.1|17
1629785700000|2021-08-24 06:15:00|9192.7|9177.7|9187.1|9172.1|9193.1|9178.1|9187.1|9172.1|18
1629786000000|2021-08-24 06:20:00|9184.7|9169.7|9192.1|9177.1|9193.1|9178.1|9184.1|9169.1|17
1629786300000|2021-08-24 06:25:00|9192.6|9177.6|9186.6|9171.6|9192.6|9177.6|9183.7|9168.7|5
1629786600000|2021-08-24 06:30:00|9186.9|9171.9|9185.4|9170.4|9189.6|9174.6|9185.1|9170.1|6
1629786900000|2021-08-24 06:35:00|9185.9|9170.9|9199.5|9184.5|9205.7|9190.7|9185.9|9170.9|13
1629787200000|2021-08-24 06:40:00|9198.5|9183.5|9188.5|9173.5|9199.6|9184.6|9185|9170|15
1629787500000|2021-08-24 06:45:00|9189|9174|9188.6|9173.6|9194.2|9179.2|9188.1|9173.1|22
1629787800000|2021-08-24 06:50:00|9188.2|9173.2|9188.1|9173.1|9188.6|9173.6|9186.1|9171.1|45
1629788100000|2021-08-24 06:55:00|9188.4|9173.4|9188.4|9173.4|9193.4|9178.4|9187.1|9172.1|47
1629788400000|2021-08-24 07:00:00|9188.5|9173.5|9190|9175|9191.7|9176.7|9181.5|9166.5|62
1629788700000|2021-08-24 07:05:00|9190.9|9175.9|9193.1|9178.1|9197.7|9182.7|9190.1|9175.1|25
1629789000000|2021-08-24 07:10:00|9193.7|9178.7|9194.6|9179.6|9199.6|9184.6|9193.6|9178.6|12
1629789300000|2021-08-24 07:15:00|9194.9|9179.9|9202.2|9187.2|9203.7|9188.7|9193.1|9178.1|36
1629789600000|2021-08-24 07:20:00|9202.5|9187.5|9201.2|9186.2|9205.2|9190.2|9199.7|9184.7|20
1629789900000|2021-08-24 07:25:00|9203.2|9188.2|9209|9194|9209|9194|9203|9188|11
1629790200000|2021-08-24 07:30:00|9208.5|9193.5|9207|9192|9209|9194|9207|9192|3
1629790500000|2021-08-24 07:35:00|9208|9193|9208.5|9193.5|9208.5|9193.5|9204|9189|3
1629790800000|2021-08-24 07:40:00|9209.5|9194.5|9209.5|9194.5|9212|9197|9202.5|9187.5|21
1629791100000|2021-08-24 07:45:00|9209|9194|9206|9191|9209|9194|9198.7|9183.7|3
1629791400000|2021-08-24 07:50:00|9207|9192|9206|9191|9210|9195|9203.5|9188.5|10
1629791700000|2021-08-24 07:55:00|9206.5|9191.5|9209.5|9194.5|9215|9200|9206.5|9191.5|39
1629792000000|2021-08-24 08:00:00|9209|9194|9206|9191|9211|9196|9206|9191|5
1629792300000|2021-08-24 08:05:00|9206.4|9191.4|9206.5|9191.5|9210.5|9195.5|9204.4|9189.4|36
1629792600000|2021-08-24 08:10:00|9206|9191|9209.2|9194.2|9213.5|9198.5|9206|9191|20
1629792900000|2021-08-24 08:15:00|9210.6|9195.6|9211.2|9196.2|9214.7|9199.7|9209.2|9194.2|16
1629793200000|2021-08-24 08:20:00|9211.7|9196.7|9212.2|9197.2|9214.7|9199.7|9209.2|9194.2|29
1629793500000|2021-08-24 08:25:00|9213.7|9198.7|9209.7|9194.7|9213.7|9198.7|9209.7|9194.7|9
1629793800000|2021-08-24 08:30:00|9208.7|9193.7|9202.2|9187.2|9210.7|9195.7|9202.2|9187.2|15
1629794100000|2021-08-24 08:35:00|9202|9187|9189.7|9174.7|9203.7|9188.7|9189.7|9174.7|39
1629794400000|2021-08-24 08:40:00|9189.4|9174.4|9206.2|9191.2|9206.2|9191.2|9188.2|9173.2|44
1629794700000|2021-08-24 08:45:00|9205.2|9190.2|9207.7|9192.7|9209.2|9194.2|9203.2|9188.2|17
1629795000000|2021-08-24 08:50:00|9209.2|9194.2|9209.7|9194.7|9212.2|9197.2|9208.2|9193.2|21
1629795300000|2021-08-24 08:55:00|9211.3|9196.3|9217|9202|9219|9204|9208.5|9193.5|14
1629795600000|2021-08-24 09:00:00|9217.4|9202.4|9216.5|9201.5|9224.4|9209.4|9216.5|9201.5|32
1629795900000|2021-08-24 09:05:00|9216.2|9201.2|9203.4|9188.4|9223.4|9208.4|9202.4|9187.4|54
1629796200000|2021-08-24 09:10:00|9203.7|9188.7|9206|9191|9208|9193|9201.9|9186.9|16
1629796500000|2021-08-24 09:15:00|9206.4|9191.4|9209.5|9194.5|9212.5|9197.5|9204.9|9189.9|7
1629796800000|2021-08-24 09:20:00|9210|9195|9213.5|9198.5|9214.5|9199.5|9209.9|9194.9|4
1629797100000|2021-08-24 09:25:00|9214.8|9199.8|9213.5|9198.5|9218|9203|9213.5|9198.5|4
1629797400000|2021-08-24 09:30:00|9213.8|9198.8|9222|9207|9222.5|9207.5|9213.8|9198.8|9
1629797700000|2021-08-24 09:35:00|9222.5|9207.5|9221.5|9206.5|9222.5|9207.5|9221.5|9206.5|4
1629798000000|2021-08-24 09:40:00|9221|9206|9223.5|9208.5|9225.3|9210.3|9221|9206|10
1629798300000|2021-08-24 09:45:00|9223|9208|9221.5|9206.5|9223.5|9208.5|9221.5|9206.5|4
1629798600000|2021-08-24 09:50:00|9222.2|9207.2|9215|9200|9222.5|9207.5|9215|9200|24
1629798900000|2021-08-24 09:55:00|9214.5|9199.5|9208.2|9193.2|9214.5|9199.5|9207.7|9192.7|5
1629799200000|2021-08-24 10:00:00|9210.2|9195.2|9214.7|9199.7|9214.7|9199.7|9209.2|9194.2|39
1629799500000|2021-08-24 10:05:00|9214.3|9199.3|9215.3|9200.3|9220.4|9205.4|9211.5|9196.5|29
1629799800000|2021-08-24 10:10:00|9214.8|9199.8|9212.7|9197.7|9214.8|9199.8|9211.7|9196.7|18
1629800100000|2021-08-24 10:15:00|9213|9198|9216.3|9201.3|9216.3|9201.3|9212.2|9197.2|13
1629800400000|2021-08-24 10:20:00|9218.9|9203.9|9219|9204|9219|9204|9217.2|9202.2|2
1629800700000|2021-08-24 10:25:00|9222.3|9207.3|9227|9212|9228.2|9213.2|9222.3|9207.3|9
1629801000000|2021-08-24 10:30:00|9227.4|9212.4|9225.8|9210.8|9227.5|9212.5|9225.3|9210.3|2
1629801300000|2021-08-24 10:35:00|9225.3|9210.3|9225.3|9210.3|9225.8|9210.8|9224.8|9209.8|0
1629801600000|2021-08-24 10:40:00|9224.5|9209.5|9222.3|9207.3|9224.5|9209.5|9221.3|9206.3|5
1629801900000|2021-08-24 10:45:00|9223.3|9208.3|9222.8|9207.8|9226.8|9211.8|9222.8|9207.8|8
1629802200000|2021-08-24 10:50:00|9223.8|9208.8|9223.8|9208.8|9224.3|9209.3|9223.8|9208.8|1
1629802500000|2021-08-24 10:55:00|9224.3|9209.3|9223.3|9208.3|9224.8|9209.8|9223.3|9208.3|2
1629802800000|2021-08-24 11:00:00|9223.8|9208.8|9227.6|9212.6|9234.3|9219.3|9223.8|9208.8|21
1629803100000|2021-08-24 11:05:00|9227|9212|9226.3|9211.3|9227|9212|9224|9209|4
1629803400000|2021-08-24 11:10:00|9232|9217|9229.6|9214.6|9232|9217|9229.6|9214.6|9
1629803700000|2021-08-24 11:15:00|9228.6|9213.6|9227.1|9212.1|9228.6|9213.6|9225.1|9210.1|1
1629804000000|2021-08-24 11:20:00|9226.6|9211.6|9233.3|9218.3|9233.3|9218.3|9226.6|9211.6|4
1629804300000|2021-08-24 11:25:00|9232.5|9217.5|9232.5|9217.5|9233|9218|9232.1|9217.1|3
1629804600000|2021-08-24 11:30:00|9232.8|9217.8|9225.4|9210.4|9233|9218|9225.4|9210.4|15
1629804900000|2021-08-24 11:35:00|9224.8|9209.8|9221.3|9206.3|9225.6|9210.6|9221|9206|15
1629805200000|2021-08-24 11:40:00|9221.5|9206.5|9224|9209|9224|9209|9221|9206|13
1629805500000|2021-08-24 11:45:00|9223|9208|9221.5|9206.5|9225.5|9210.5|9221|9206|8
1629805800000|2021-08-24 11:50:00|9221.1|9206.1|9219.5|9204.5|9221.1|9206.1|9219.5|9204.5|10
1629806100000|2021-08-24 11:55:00|9219.6|9204.6|9222|9207|9223.5|9208.5|9219.6|9204.6|9
1629806400000|2021-08-24 12:00:00|9219|9204|9215|9200|9219|9204|9207.6|9192.6|57
1629806700000|2021-08-24 12:05:00|9214.8|9199.8|9216|9201|9220.6|9205.6|9214.8|9199.8|19
1629807000000|2021-08-24 12:10:00|9216.5|9201.5|9221.6|9206.6|9222.1|9207.1|9214.3|9199.3|39
1629807300000|2021-08-24 12:15:00|9222.1|9207.1|9217.5|9202.5|9226.1|9211.1|9216.1|9201.1|55
1629807600000|2021-08-24 12:20:00|9217.6|9202.6|9212.6|9197.6|9217.6|9202.6|9212.1|9197.1|40
1629807900000|2021-08-24 12:25:00|9218|9203|9213.1|9198.1|9222.1|9207.1|9212.6|9197.6|33
1629808200000|2021-08-24 12:30:00|9213.6|9198.6|9216.6|9201.6|9217|9202|9212.6|9197.6|25
1629808500000|2021-08-24 12:35:00|9217.1|9202.1|9212.4|9197.4|9217.6|9202.6|9211.6|9196.6|95
1629808800000|2021-08-24 12:40:00|9212.6|9197.6|9214.9|9199.9|9215.9|9200.9|9210.4|9195.4|216
1629809100000|2021-08-24 12:45:00|9216.4|9201.4|9213.8|9198.8|9219.5|9204.5|9209.9|9194.9|97
1629809400000|2021-08-24 12:50:00|9214.6|9199.6|9241.9|9226.9|9243.9|9228.9|9214.6|9199.6|66
1629809700000|2021-08-24 12:55:00|9242.3|9227.3|9254.6|9239.6|9258.2|9243.2|9239.7|9224.7|99
1629810000000|2021-08-24 13:00:00|9255.2|9240.2|9273|9258|9278.9|9263.9|9247.7|9232.7|169
1629810300000|2021-08-24 13:05:00|9273.7|9258.7|9276|9261|9279|9264|9266.5|9251.5|123
1629810600000|2021-08-24 13:10:00|9275.7|9260.7|9269|9254|9275.7|9260.7|9260.7|9245.7|54
1629810900000|2021-08-24 13:15:00|9269.4|9254.4|9271.3|9256.3|9276.5|9261.5|9267|9252|53
1629811200000|2021-08-24 13:20:00|9271|9256|9270.3|9255.3|9271.3|9256.3|9266.8|9251.8|16
1629811500000|2021-08-24 13:25:00|9269.8|9254.8|9265.5|9250.5|9271.3|9256.3|9263.3|9248.3|55
1629811800000|2021-08-24 13:30:00|9265.2|9250.2|9257|9242|9269.3|9254.3|9256.2|9241.2|87
1629812100000|2021-08-24 13:35:00|9257.7|9242.7|9271.5|9256.5|9273.7|9258.7|9252.3|9237.3|184
1629812400000|2021-08-24 13:40:00|9272.5|9257.5|9290.3|9275.3|9299.8|9284.8|9272.3|9257.3|222
1629812700000|2021-08-24 13:45:00|9290|9275|9295|9280|9295|9280|9285.3|9270.3|63
1629813000000|2021-08-24 13:50:00|9294.7|9279.7|9292.3|9277.3|9299.8|9284.8|9289.1|9274.1|95
1629813300000|2021-08-24 13:55:00|9292|9277|9289.1|9274.1|9295.3|9280.3|9289.1|9274.1|113
1629813600000|2021-08-24 14:00:00|9288.5|9273.5|9280.3|9265.3|9294|9279|9277.1|9262.1|53
1629813900000|2021-08-24 14:05:00|9280.5|9265.5|9280.3|9265.3|9286.5|9271.5|9276.6|9261.6|65
1629814200000|2021-08-24 14:10:00|9280.5|9265.5|9299.3|9284.3|9300.6|9285.6|9280.1|9265.1|110
1629814500000|2021-08-24 14:15:00|9299.6|9284.6|9329.8|9314.8|9331.5|9316.5|9299.6|9284.6|202
1629814800000|2021-08-24 14:20:00|9330.5|9315.5|9337.8|9322.8|9339.2|9324.2|9330.5|9315.5|187
1629815100000|2021-08-24 14:25:00|9337.3|9322.3|9321.1|9306.1|9338.5|9323.5|9321.1|9306.1|137
1629815400000|2021-08-24 14:30:00|9320.8|9305.8|9326.3|9311.3|9334.2|9319.2|9319.5|9304.5|146
1629815700000|2021-08-24 14:35:00|9327.2|9312.2|9330.5|9315.5|9330.5|9315.5|9321.3|9306.3|120
1629816000000|2021-08-24 14:40:00|9331.2|9316.2|9328|9313|9332.8|9317.8|9322.5|9307.5|78
1629816300000|2021-08-24 14:45:00|9325.3|9310.3|9309.6|9294.6|9325.3|9310.3|9309.6|9294.6|145
1629816600000|2021-08-24 14:50:00|9310.1|9295.1|9312.5|9297.5|9317.3|9302.3|9308.3|9293.3|93
1629816900000|2021-08-24 14:55:00|9311|9296|9321.7|9306.7|9324.2|9309.2|9310.5|9295.5|48
1629817200000|2021-08-24 15:00:00|9322|9307|9320.8|9305.8|9328.8|9313.8|9320.5|9305.5|50
1629817500000|2021-08-24 15:05:00|9320.5|9305.5|9315.5|9300.5|9320.8|9305.8|9315.5|9300.5|19
1629817800000|2021-08-24 15:10:00|9315.8|9300.8|9308|9293|9315.8|9300.8|9307.5|9292.5|55
1629818100000|2021-08-24 15:15:00|9307.6|9292.6|9300.5|9285.5|9307.8|9292.8|9300|9285|70
1629818400000|2021-08-24 15:20:00|9300|9285|9318.2|9303.2|9318.2|9303.2|9297.3|9282.3|62
1629818700000|2021-08-24 15:25:00|9318.3|9303.3|9307.6|9292.6|9318.3|9303.3|9307.1|9292.1|58
1629819000000|2021-08-24 15:30:00|9308|9293|9307.5|9292.5|9316|9301|9304.5|9289.5|50
1629819300000|2021-08-24 15:35:00|9308.5|9293.5|9304.8|9289.8|9308.5|9293.5|9299.8|9284.8|28
1629819600000|2021-08-24 15:40:00|9304.3|9289.3|9304.8|9289.8|9307.8|9292.8|9302.8|9287.8|25
1629819900000|2021-08-24 15:45:00|9305.3|9290.3|9313.5|9298.5|9315|9300|9305.3|9290.3|22
1629820200000|2021-08-24 15:50:00|9314|9299|9332.5|9317.5|9333.5|9318.5|9314|9299|87
1629820500000|2021-08-24 15:55:00|9333|9318|9328.4|9313.4|9335.7|9320.7|9323.9|9308.9|48
1629820800000|2021-08-24 16:00:00|9330.7|9315.7|9331.7|9316.7|9335.5|9320.5|9327.9|9312.9|16
1629821100000|2021-08-24 16:05:00|9332|9317|9344.2|9329.2|9344.2|9329.2|9331.7|9316.7|155
1629821400000|2021-08-24 16:10:00|9344|9329|9358.3|9343.3|9361.1|9346.1|9344|9329|132
1629821700000|2021-08-24 16:15:00|9356.9|9341.9|9361.8|9346.8|9361.8|9346.8|9351.9|9336.9|80
1629822000000|2021-08-24 16:20:00|9359|9344|9359.4|9344.4|9361.8|9346.8|9353.2|9338.2|74
1629822300000|2021-08-24 16:25:00|9359.9|9344.9|9353.6|9338.6|9361.1|9346.1|9349.7|9334.7|42
1629822600000|2021-08-24 16:30:00|9354.3|9339.3|9347.1|9332.1|9354.9|9339.9|9346.1|9331.1|28
1629822900000|2021-08-24 16:35:00|9346.4|9331.4|9345.1|9330.1|9346.9|9331.9|9338.9|9323.9|56
1629823200000|2021-08-24 16:40:00|9344.9|9329.9|9346.4|9331.4|9350.3|9335.3|9338.1|9323.1|118
1629823500000|2021-08-24 16:45:00|9342.9|9327.9|9339.6|9324.6|9344.4|9329.4|9337.9|9322.9|18
1629823800000|2021-08-24 16:50:00|9339.9|9324.9|9341.2|9326.2|9348.1|9333.1|9337.7|9322.7|46
1629824100000|2021-08-24 16:55:00|9341.7|9326.7|9334|9319|9341.7|9326.7|9334|9319|45
1629824400000|2021-08-24 17:00:00|9333.9|9318.9|9341.9|9326.9|9344.5|9329.5|9332.9|9317.9|24
1629824700000|2021-08-24 17:05:00|9340.9|9325.9|9356.9|9341.9|9358.6|9343.6|9340.9|9325.9|70
1629825000000|2021-08-24 17:10:00|9357.4|9342.4|9366.7|9351.7|9370.2|9355.2|9352.9|9337.9|172
1629825300000|2021-08-24 17:15:00|9366.2|9351.2|9388.1|9373.1|9390.8|9375.8|9366.2|9351.2|182
1629825600000|2021-08-24 17:20:00|9388.4|9373.4|9389.8|9374.8|9389.8|9374.8|9381.2|9366.2|69
1629825900000|2021-08-24 17:25:00|9389.1|9374.1|9375.4|9360.4|9389.8|9374.8|9375.4|9360.4|81
1629826200000|2021-08-24 17:30:00|9371.6|9356.6|9374.1|9359.1|9375.2|9360.2|9366.6|9351.6|44
1629826500000|2021-08-24 17:35:00|9375.1|9360.1|9374.7|9359.7|9375.7|9360.7|9368.7|9353.7|41
1629826800000|2021-08-24 17:40:00|9375.7|9360.7|9388.2|9373.2|9389.1|9374.1|9375.2|9360.2|70
1629827100000|2021-08-24 17:45:00|9388.7|9373.7|9373.3|9358.3|9389|9374|9373.3|9358.3|84
1629827400000|2021-08-24 17:50:00|9374|9359|9375.6|9360.6|9378.1|9363.1|9373.6|9358.6|26
1629827700000|2021-08-24 17:55:00|9376|9361|9371.9|9356.9|9377.5|9362.5|9368.9|9353.9|59
1629828000000|2021-08-24 18:00:00|9371.6|9356.6|9381.8|9366.8|9386.3|9371.3|9371.6|9356.6|83
1629828300000|2021-08-24 18:05:00|9382.1|9367.1|9396.2|9381.2|9403.1|9388.1|9382.1|9367.1|368
1629828600000|2021-08-24 18:10:00|9398.3|9383.3|9399.7|9384.7|9410|9395|9379.4|9364.4|820
1629828900000|2021-08-24 18:15:00|9400.2|9385.2|9398.8|9383.8|9401.8|9386.8|9387|9372|384
1629853200000|2021-08-25 01:00:00|9395.7|9380.7|9398.7|9383.7|9414.2|9399.2|9395.7|9380.7|159
1629853500000|2021-08-25 01:05:00|9399|9384|9414.1|9399.1|9417.8|9402.8|9399|9384|88
1629853800000|2021-08-25 01:10:00|9413.7|9398.7|9414.5|9399.5|9421.6|9406.6|9412.1|9397.1|24
1629854100000|2021-08-25 01:15:00|9415|9400|9414.5|9399.5|9420.7|9405.7|9414.5|9399.5|23
1629854400000|2021-08-25 01:20:00|9415.2|9400.2|9380.8|9365.8|9415.2|9400.2|9380.8|9365.8|92
1629854700000|2021-08-25 01:25:00|9381.3|9366.3|9376.8|9361.8|9384.8|9369.8|9376.8|9361.8|20
1629855000000|2021-08-25 01:30:00|9369.3|9354.3|9376.3|9361.3|9376.3|9361.3|9368.8|9353.8|7
1629855300000|2021-08-25 01:35:00|9377.1|9362.1|9383.8|9368.8|9384|9369|9377.1|9362.1|13
1629855600000|2021-08-25 01:40:00|9381.4|9366.4|9375.5|9360.5|9381.4|9366.4|9371.9|9356.9|5
1629855900000|2021-08-25 01:45:00|9378|9363|9374.3|9359.3|9386|9371|9367|9352|12
1629856200000|2021-08-25 01:50:00|9374.8|9359.8|9369.8|9354.8|9379.8|9364.8|9369.7|9354.7|10
1629856500000|2021-08-25 01:55:00|9376.3|9361.3|9356.3|9341.3|9378.3|9363.3|9356.3|9341.3|33
1629856800000|2021-08-25 02:00:00|9356.8|9341.8|9354.3|9339.3|9364.3|9344.8|9354.3|9335.3|26
1629857100000|2021-08-25 02:05:00|9353.8|9338.8|9352.3|9327.3|9360.8|9341.8|9349.8|9327.3|10
1629857400000|2021-08-25 02:10:00|9352.6|9327.6|9339.8|9324.8|9353.3|9334.3|9339.8|9324.8|9
1629857700000|2021-08-25 02:15:00|9340.8|9325.8|9342.1|9327.1|9347.8|9332.8|9340.3|9325.3|9
1629858000000|2021-08-25 02:20:00|9342.6|9327.6|9350.1|9335.1|9350.1|9335.1|9342.6|9327.6|2
1629858300000|2021-08-25 02:25:00|9349.2|9334.2|9349.6|9334.6|9351.1|9336.1|9342.6|9327.6|2
1629858600000|2021-08-25 02:30:00|9348.6|9333.6|9346.5|9331.5|9356.8|9341.8|9346|9331|8
1629858900000|2021-08-25 02:35:00|9346.7|9331.7|9346.7|9331.7|9349|9334|9346.5|9331.5|9
1629859200000|2021-08-25 02:40:00|9347.6|9332.6|9342.8|9327.8|9347.6|9332.6|9342.3|9327.3|18
1629859500000|2021-08-25 02:45:00|9343.6|9328.6|9350.8|9335.8|9351.6|9336.6|9343.6|9328.6|4
1629859800000|2021-08-25 02:50:00|9350.6|9335.6|9349|9324|9354.7|9338.6|9340.6|9315.9|57
1629860100000|2021-08-25 02:55:00|9348.6|9323.6|9343.3|9328.3|9349.1|9328.8|9326.3|9304.2|60
1629860400000|2021-08-25 03:00:00|9342.6|9327.6|9333.6|9318.6|9342.6|9327.6|9329.6|9314.6|36
1629860700000|2021-08-25 03:05:00|9331.9|9316.9|9324.3|9309.3|9335.6|9320.6|9322.9|9307.9|2
1629861000000|2021-08-25 03:10:00|9324.6|9309.6|9307.9|9292.9|9325.3|9309.8|9307.9|9287.8|47
1629861300000|2021-08-25 03:15:00|9307.2|9292.2|9306.9|9291.9|9309.2|9294.2|9303.4|9288.4|8
1629861600000|2021-08-25 03:20:00|9308|9293|9307.9|9292.9|9310.1|9295.1|9306.5|9291.5|8
1629861900000|2021-08-25 03:25:00|9307.7|9292.7|9310.1|9295.1|9312.1|9297.1|9305.9|9290.9|22
1629862200000|2021-08-25 03:30:00|9310.7|9295.7|9310.2|9295.2|9311.2|9296.2|9309.9|9294.9|0
1629862500000|2021-08-25 03:35:00|9310.1|9295.1|9310.7|9295.7|9311.7|9296.7|9310.1|9295.1|2
1629862800000|2021-08-25 03:40:00|9310.6|9295.6|9309.2|9294.2|9310.7|9295.7|9309.2|9294.2|3
1629863100000|2021-08-25 03:45:00|9313.2|9298.2|9317.4|9302.4|9317.4|9302.4|9313.2|9298.2|4
1629863400000|2021-08-25 03:50:00|9315.7|9300.7|9315.9|9300.9|9315.9|9300.9|9314.5|9299.5|1
1629863700000|2021-08-25 03:55:00|9316.4|9301.4|9316.4|9301.4|9316.4|9301.4|9316.4|9301.4|1
1629864300000|2021-08-25 04:05:00|9317.4|9302.4|9320.1|9305.1|9320.1|9305.1|9317.4|9302.4|3
1629864600000|2021-08-25 04:10:00|9323.1|9308.1|9321.1|9306.1|9323.1|9308.1|9319.6|9304.6|3
1629864900000|2021-08-25 04:15:00|9321.4|9306.4|9319.6|9304.6|9325.1|9310.1|9319.6|9304.6|6
1629865200000|2021-08-25 04:20:00|9321.1|9306.1|9321.6|9306.6|9321.6|9306.6|9319.6|9304.6|1
1629865500000|2021-08-25 04:25:00|9321.3|9306.3|9322.4|9307.4|9322.4|9307.4|9321.1|9306.1|18
1629865800000|2021-08-25 04:30:00|9323.1|9308.1|9323.6|9308.6|9323.6|9308.6|9323.1|9308.1|9
1629866100000|2021-08-25 04:35:00|9323.4|9308.4|9323.4|9308.4|9323.4|9308.4|9323.4|9308.4|0
1629866400000|2021-08-25 04:40:00|9323.6|9308.6|9323.6|9308.6|9323.6|9308.6|9323.6|9308.6|0
1629866700000|2021-08-25 04:45:00|9323.2|9308.2|9318.9|9303.9|9323.2|9308.2|9318.9|9303.9|0
1629867000000|2021-08-25 04:50:00|9319.2|9304.2|9318.9|9303.9|9319.2|9304.2|9318.9|9303.9|0
1629867300000|2021-08-25 04:55:00|9319.6|9304.6|9321.8|9306.8|9324.6|9309.6|9319.6|9304.6|3
1629867600000|2021-08-25 05:00:00|9321.9|9306.9|9321.6|9306.6|9321.9|9306.9|9321.6|9306.6|0
1629867900000|2021-08-25 05:05:00|9321.9|9306.9|9322.6|9307.6|9323.1|9308.1|9321.7|9306.7|1
1629868500000|2021-08-25 05:15:00|9322.7|9307.7|9322.4|9307.4|9323.1|9308.1|9322.4|9307.4|2
1629868800000|2021-08-25 05:20:00|9322.6|9307.6|9323.6|9308.6|9323.6|9308.6|9320.1|9305.1|27
1629869100000|2021-08-25 05:25:00|9323.1|9308.1|9339.6|9324.6|9347.6|9332.6|9323.1|9308.1|11
1629869400000|2021-08-25 05:30:00|9339.7|9324.7|9356.7|9341.7|9361.7|9344.7|9337.2|9322.2|12
1629869700000|2021-08-25 05:35:00|9358.2|9343.2|9351.7|9336.7|9360.1|9343.7|9351|9334.6|4
1629870300000|2021-08-25 05:45:00|9350.9|9335.9|9348.1|9333.1|9355.1|9336.7|9342.7|9322.2|17
1629870600000|2021-08-25 05:50:00|9345.2|9330.2|9339.7|9324.7|9345.2|9330.2|9339.2|9324.2|1
1629870900000|2021-08-25 05:55:00|9345.7|9330.7|9347.6|9332.6|9350.4|9335.4|9345.5|9330.5|13
1629871200000|2021-08-25 06:00:00|9341.5|9326.5|9349.9|9334.9|9349.9|9334.9|9338|9323|9
1629871500000|2021-08-25 06:05:00|9350.4|9335.4|9344.4|9329.4|9351.9|9336.9|9344.4|9329.4|30
1629871800000|2021-08-25 06:10:00|9345.2|9330.2|9350.4|9335.4|9350.4|9335.4|9339.9|9324.9|16
1629872100000|2021-08-25 06:15:00|9349.9|9334.9|9358.9|9343.9|9362.9|9347.9|9349.4|9334.4|32
1629872400000|2021-08-25 06:20:00|9358.7|9343.7|9356.9|9341.9|9359.7|9344.7|9356.4|9341.4|0
1629872700000|2021-08-25 06:25:00|9356.5|9341.5|9348.4|9333.4|9356.9|9341.9|9348.4|9333.4|8
1629873000000|2021-08-25 06:30:00|9346.2|9331.2|9350.2|9335.2|9351.7|9336.7|9343.4|9328.4|9
1629873300000|2021-08-25 06:35:00|9349.9|9334.9|9353.2|9338.2|9355.9|9340.9|9344.9|9329.9|10
1629873600000|2021-08-25 06:40:00|9352.6|9337.6|9353.7|9338.7|9359.2|9344.2|9350.7|9335.7|1
1629873900000|2021-08-25 06:45:00|9357.2|9342.2|9356.7|9341.7|9362.7|9347.7|9356.7|9341.7|21
1629874200000|2021-08-25 06:50:00|9357.7|9342.7|9366.2|9351.2|9366.2|9351.2|9357.2|9342.2|5
1629874500000|2021-08-25 06:55:00|9365.1|9350.1|9359.1|9344.1|9365.2|9350.2|9357.2|9342.2|12
1629874800000|2021-08-25 07:00:00|9359.2|9344.2|9357.6|9342.6|9360.1|9345.1|9350.5|9335.5|40
1629875100000|2021-08-25 07:05:00|9358.6|9343.6|9355.7|9340.7|9364.7|9349.7|9355.2|9340.2|12
1629875400000|2021-08-25 07:10:00|9356|9341|9363.5|9348.5|9363.9|9348.9|9355.7|9340.7|27
1629875700000|2021-08-25 07:15:00|9363.9|9348.9|9356.7|9341.7|9364.2|9349.2|9356.7|9341.7|3
1629876000000|2021-08-25 07:20:00|9357.6|9342.6|9357.7|9342.7|9357.7|9342.7|9356.2|9341.2|4
1629876300000|2021-08-25 07:25:00|9359|9344|9346.3|9331.3|9362.4|9347.4|9346.3|9331.3|10
1629876600000|2021-08-25 07:30:00|9346.4|9331.4|9353.9|9328.9|9353.9|9338.1|9344.3|9328.8|3
1629876900000|2021-08-25 07:35:00|9352|9337|9351.6|9336.6|9352.6|9337.6|9351.3|9336.3|1
1629877200000|2021-08-25 07:40:00|9352.1|9337.1|9345.6|9330.6|9355.6|9340.6|9345.1|9330.1|13
1629877500000|2021-08-25 07:45:00|||||||||2
1629877800000|2021-08-25 07:50:00|9346.1|9331.1|9347.7|9332.7|9349.2|9334.2|9346.1|9331.1|3
1629878100000|2021-08-25 07:55:00|9347.6|9332.6|9346.6|9331.6|9347.6|9332.6|9345.1|9330.1|0
1629878400000|2021-08-25 08:00:00|9344.9|9329.9|9344.1|9329.1|9344.9|9329.9|9344.1|9329.1|0
1629878700000|2021-08-25 08:05:00|9343.7|9328.7|9343.1|9328.1|9343.7|9328.7|9343.1|9328.1|2
1629879000000|2021-08-25 08:10:00|9344.6|9329.6|9350.6|9335.6|9350.6|9335.6|9344.6|9329.6|1
1629879300000|2021-08-25 08:15:00|9351.1|9336.1|9353.4|9338.4|9359.9|9344.9|9351.1|9336.1|6
1629879600000|2021-08-25 08:20:00|9352.4|9337.4|9353.1|9338.1|9353.9|9338.9|9351.9|9336.9|1
1629879900000|2021-08-25 08:25:00|9352.6|9337.6|9353.6|9338.6|9353.6|9338.6|9352.6|9337.6|1
1629880200000|2021-08-25 08:30:00|9352.5|9337.5|9344.4|9329.4|9352.5|9337.5|9343.8|9328.8|8
1629880500000|2021-08-25 08:35:00|9348.4|9333.4|9348.9|9333.9|9348.9|9333.9|9345.4|9330.4|5
1629880800000|2021-08-25 08:40:00|9348.4|9333.4|9350.9|9335.9|9350.9|9335.9|9348.4|9333.4|0
1629881100000|2021-08-25 08:45:00|9346.4|9331.4|9343.9|9328.9|9347.4|9332.4|9339.4|9324.4|9
1629881400000|2021-08-25 08:50:00|9343.4|9328.4|9341.9|9326.9|9345.4|9330.4|9341.9|9326.9|0
1629881700000|2021-08-25 08:55:00|9342.9|9327.9|9331|9316|9342.9|9327.9|9331|9316|21
1629882000000|2021-08-25 09:00:00|9331.2|9316.2|9335.9|9320.9|9337.2|9322.2|9330.4|9315.4|13
1629882300000|2021-08-25 09:05:00|9335.4|9320.4|9342.4|9327.4|9346.9|9331.9|9335.4|9320.4|9
1629882600000|2021-08-25 09:10:00|9341.9|9326.9|9339.4|9324.4|9343.4|9328.4|9337.9|9322.9|9
1629882900000|2021-08-25 09:15:00|9340.4|9325.4|9342.7|9327.7|9343.4|9328.4|9339.4|9324.4|0
1629883200000|2021-08-25 09:20:00|9342.4|9327.4|9339.2|9324.2|9342.4|9327.4|9338.5|9323.5|0
1629883500000|2021-08-25 09:25:00|9339|9324|9340|9325|9342|9327|9339|9324|0
1629883800000|2021-08-25 09:30:00|9339.3|9324.3|9340.5|9325.5|9340.5|9325.5|9337.5|9322.5|2
1629884100000|2021-08-25 09:35:00|9340.2|9325.2|9344.8|9329.8|9345.5|9330.5|9339|9324|0
1629884400000|2021-08-25 09:40:00|9345.2|9330.2|9345.5|9330.5|9350|9335|9344.5|9329.5|2
1629884700000|2021-08-25 09:45:00|9346.5|9331.5|9341.5|9326.5|9346.5|9331.5|9340.5|9325.5|2
1629885000000|2021-08-25 09:50:00|9341.8|9326.8|9341.5|9326.5|9342|9327|9340.5|9325.5|0
1629885300000|2021-08-25 09:55:00|9341.8|9326.8|9341|9326|9343|9328|9340|9325|5
1629885600000|2021-08-25 10:00:00|9339.5|9324.5|9334.8|9319.8|9342.5|9327.5|9334.8|9319.8|2
1629885900000|2021-08-25 10:05:00|9334.2|9319.2|9342.8|9327.8|9343.5|9328.5|9332.5|9317.5|43
1629886200000|2021-08-25 10:10:00|9343.2|9328.2|9344.8|9329.8|9344.8|9329.8|9343.2|9328.2|0
1629886500000|2021-08-25 10:15:00|9350.3|9335.3|9352.8|9337.8|9352.8|9337.8|9350.3|9335.3|4
1629886800000|2021-08-25 10:20:00|9354.2|9339.2|9352.3|9337.3|9354.5|9339.5|9352.3|9337.3|3
1629887100000|2021-08-25 10:25:00|9352.1|9337.1|9359.3|9344.3|9359.3|9344.3|9352.1|9337.1|9
1629887400000|2021-08-25 10:30:00|9358.8|9343.8|9363.3|9348.3|9363.8|9348.8|9358.8|9343.8|6
1629887700000|2021-08-25 10:35:00|9364.7|9349.7|9358.5|9343.5|9364.7|9349.7|9356.5|9341.5|11
1629888000000|2021-08-25 10:40:00|9359.5|9344.5|9354.8|9339.8|9362.3|9347.3|9354.8|9339.8|6
1629888300000|2021-08-25 10:45:00|9354|9339|9351.6|9336.6|9354|9339|9351.3|9336.3|2
1629888600000|2021-08-25 10:50:00|9351.3|9336.3|9355.1|9340.1|9357.3|9342.3|9351.1|9336.1|8
1629888900000|2021-08-25 10:55:00|9355.8|9340.8|9354.6|9339.6|9357.1|9342.1|9354.6|9339.6|0
1629889200000|2021-08-25 11:00:00|9357|9342|9359.3|9344.3|9359.3|9344.3|9357|9342|12
1629889500000|2021-08-25 11:05:00|9359.6|9344.6|9359.1|9344.1|9359.6|9344.6|9358.8|9343.8|1
1629889800000|2021-08-25 11:10:00|9357.6|9342.6|9356.8|9341.8|9357.6|9342.6|9356.3|9341.3|5
1629890100000|2021-08-25 11:15:00|9357.5|9342.5|9356.3|9341.3|9359|9344|9356.3|9341.3|4
1629890400000|2021-08-25 11:20:00|9355.8|9340.8|9361.5|9346.5|9362|9347|9355.3|9340.3|8
1629890700000|2021-08-25 11:25:00|9361.6|9346.6|9364|9349|9367.3|9352.3|9361.5|9346.5|13
1629891000000|2021-08-25 11:30:00|9364.3|9349.3|9361|9346|9365.8|9350.8|9361|9346|3
1629891300000|2021-08-25 11:35:00|9362.3|9347.3|9369.7|9354.7|9370|9355|9362.3|9347.3|10
1629891600000|2021-08-25 11:40:00|9370.7|9355.7|9364.2|9349.2|9370.7|9355.7|9362.2|9347.2|11
1629891900000|2021-08-25 11:45:00|9360.2|9345.2|9358.2|9343.2|9360.2|9345.2|9353.8|9338.8|11
1629892200000|2021-08-25 11:50:00|9362.7|9347.7|9359.5|9344.5|9362.7|9347.7|9356.7|9341.7|19
1629892500000|2021-08-25 11:55:00|9359.2|9344.2|9362|9347|9362.3|9347.3|9355.7|9340.7|20
1629892800000|2021-08-25 12:00:00|9362.3|9347.3|9338.5|9323.5|9365.5|9350.5|9338.5|9323.5|40
1629893100000|2021-08-25 12:05:00|9338.6|9323.6|9354.1|9339.1|9354.5|9339.5|9334|9319|51
1629893400000|2021-08-25 12:10:00|9354.3|9339.3|9345.3|9330.3|9357.8|9342.8|9341.4|9326.4|21
1629893700000|2021-08-25 12:15:00|9353.1|9338.1|9370|9355|9370|9355|9353.1|9338.1|60
1629894000000|2021-08-25 12:20:00|9369.5|9354.5|9384.1|9369.1|9387|9372|9369.5|9354.5|54
1629894300000|2021-08-25 12:25:00|9384|9369|9387.5|9372.5|9391.6|9376.6|9384|9369|39
1629894600000|2021-08-25 12:30:00|9388.1|9373.1|9408.5|9393.5|9408.5|9393.5|9388.1|9373.1|89
1629894900000|2021-08-25 12:35:00|9409|9394|9396.3|9381.3|9409|9394|9394.6|9379.6|64
1629895200000|2021-08-25 12:40:00|9396.1|9381.1|9396.9|9381.9|9401.4|9386.4|9386.3|9371.3|32
1629895500000|2021-08-25 12:45:00|9394.9|9379.9|9388.7|9373.7|9397.6|9382.6|9388.2|9373.2|31
1629895800000|2021-08-25 12:50:00|9388.4|9373.4|9388.4|9373.4|9394.7|9379.7|9387.2|9372.2|46
1629896100000|2021-08-25 12:55:00|9392.4|9377.4|9397.2|9382.2|9397.4|9382.4|9388.1|9373.1|30
1629896400000|2021-08-25 13:00:00|9397.7|9382.7|9388|9373|9399.6|9384.6|9385.5|9370.5|93
1629896700000|2021-08-25 13:05:00|9390.7|9375.7|9390.8|9375.8|9395.5|9380.5|9388.2|9373.2|55
1629897000000|2021-08-25 13:10:00|9388.8|9373.8|9386.8|9371.8|9390|9375|9382.7|9367.7|50
1629897300000|2021-08-25 13:15:00|9387|9372|9377.8|9362.8|9387.2|9372.2|9375.3|9360.3|58
1629897600000|2021-08-25 13:20:00|9378|9363|9373.1|9358.1|9378|9363|9373.1|9358.1|51
1629897900000|2021-08-25 13:25:00|9372.3|9357.3|9367|9352|9373.3|9358.3|9357.3|9342.3|64
1629898200000|2021-08-25 13:30:00|9367.6|9352.6|9379.5|9364.5|9391.2|9376.2|9364.8|9349.8|207
1629898500000|2021-08-25 13:35:00|9378|9363|9385.1|9370.1|9386.7|9371.7|9366.6|9351.6|134
1629898800000|2021-08-25 13:40:00|9384.8|9369.8|9392.2|9377.2|9399.2|9384.2|9384.5|9369.5|149
1629899100000|2021-08-25 13:45:00|9393.7|9378.7|9386.8|9371.8|9396.3|9381.3|9385.5|9370.5|110
1629899400000|2021-08-25 13:50:00|9391|9376|9384.8|9369.8|9394.7|9379.7|9378|9363|59
1629899700000|2021-08-25 13:55:00|9384.9|9369.9|9391.5|9376.5|9393.3|9378.3|9382.9|9367.9|132
1629900000000|2021-08-25 14:00:00|9391.1|9376.1|9400.5|9385.5|9405.3|9390.3|9385|9370|366
1629900300000|2021-08-25 14:05:00|9400.2|9385.2|9389.6|9374.6|9400.5|9385.5|9387.5|9372.5|90
1629900600000|2021-08-25 14:10:00|9391.5|9376.5|9392.3|9377.3|9399.8|9384.8|9386.6|9371.6|156
1629900900000|2021-08-25 14:15:00|9392.8|9377.8|9407.5|9392.5|9407.5|9392.5|9386|9371|109
1629901200000|2021-08-25 14:20:00|9407.4|9392.4|9418.4|9403.4|9420.2|9405.2|9407.4|9392.4|104
1629901500000|2021-08-25 14:25:00|9418.5|9403.5|9414.4|9399.4|9425.9|9410.9|9403.2|9388.2|109
1629901800000|2021-08-25 14:30:00|9414.5|9399.5|9414.2|9399.2|9421.9|9406.9|9405.3|9390.3|137
1629902100000|2021-08-25 14:35:00|9413.2|9398.2|9437.6|9422.6|9439.7|9424.7|9409.7|9394.7|155
1629902400000|2021-08-25 14:40:00|9438.1|9423.1|9439.4|9424.4|9445.4|9430.4|9432.6|9417.6|170
1629902700000|2021-08-25 14:45:00|9439.9|9424.9|9444.4|9429.4|9449.7|9434.7|9438.1|9423.1|108
1629903000000|2021-08-25 14:50:00|9442|9427|9433|9418|9442|9427|9427|9412|90
1629903300000|2021-08-25 14:55:00|9433.3|9418.3|9444.1|9429.1|9444.1|9429.1|9425.9|9410.9|79
1629903600000|2021-08-25 15:00:00|9445.3|9430.3|9425.1|9410.1|9447.3|9432.3|9416.6|9401.6|234
1629903900000|2021-08-25 15:05:00|9425.6|9410.6|9430.5|9415.5|9430.8|9415.8|9422.6|9407.6|44
1629904200000|2021-08-25 15:10:00|9430.8|9415.8|9431.8|9416.8|9431.8|9416.8|9416.6|9401.6|48
1629904500000|2021-08-25 15:15:00|9432.6|9417.6|9432.3|9417.3|9434.1|9419.1|9427|9412|21
1629904800000|2021-08-25 15:20:00|9433|9418|9435.5|9420.5|9437.1|9422.1|9431.6|9416.6|43
1629905100000|2021-08-25 15:25:00|9435.1|9420.1|9441.1|9426.1|9441.8|9426.8|9432.6|9417.6|48
1629905400000|2021-08-25 15:30:00|9441.5|9426.5|9435.6|9420.6|9441.8|9426.8|9435.6|9420.6|59
1629905700000|2021-08-25 15:35:00|9436.1|9421.1|9435.3|9420.3|9438.1|9423.1|9433.3|9418.3|63
1629906000000|2021-08-25 15:40:00|9436.1|9421.1|9440|9425|9440.1|9425.1|9436.1|9421.1|24
1629906300000|2021-08-25 15:45:00|9440.3|9425.3|9435.6|9420.6|9441|9426|9435.6|9420.6|31
1629906600000|2021-08-25 15:50:00|9435.3|9420.3|9440.2|9425.2|9440.2|9425.2|9434.6|9419.6|27
1629906900000|2021-08-25 15:55:00|9440.7|9425.7|9436.1|9421.1|9440.7|9425.7|9432.4|9417.4|110
1629907200000|2021-08-25 16:00:00|9436.5|9421.5|9439.5|9424.5|9441.5|9426.5|9436.5|9421.5|22
1629907500000|2021-08-25 16:05:00|9437.8|9422.8|9447.8|9432.8|9447.8|9432.8|9437.1|9422.1|74
1629907800000|2021-08-25 16:10:00|9447.3|9432.3|9446.3|9431.3|9449.6|9434.6|9445|9430|40
1629908100000|2021-08-25 16:15:00|9446.6|9431.6|9453.8|9438.8|9456.2|9441.2|9446.6|9431.6|100
1629908400000|2021-08-25 16:20:00|9454.5|9439.5|9465.8|9450.8|9466.3|9451.3|9454.5|9439.5|114
1629908700000|2021-08-25 16:25:00|9465.5|9450.5|9465.3|9450.3|9467|9452|9460.8|9445.8|47
1629909000000|2021-08-25 16:30:00|9464.2|9449.2|9462.5|9447.5|9467.8|9452.8|9459.3|9444.3|39
1629909300000|2021-08-25 16:35:00|9463.5|9448.5|9459.1|9444.1|9463.5|9448.5|9457.6|9442.6|18
1629909600000|2021-08-25 16:40:00|9460.6|9445.6|9458|9443|9460.6|9445.6|9453.6|9438.6|58
1629909900000|2021-08-25 16:45:00|9457.8|9442.8|9450.8|9435.8|9458|9443|9444.4|9429.4|77
1629910200000|2021-08-25 16:50:00|9450.6|9435.6|9453.9|9438.9|9457.5|9442.5|9449.6|9434.6|25
1629910500000|2021-08-25 16:55:00|9454.6|9439.6|9451.6|9436.6|9459.8|9444.8|9451.1|9436.1|54
1629910800000|2021-08-25 17:00:00|9450.3|9435.3|9447.8|9432.8|9450.3|9435.3|9433.9|9418.9|50
1629911100000|2021-08-25 17:05:00|9448.6|9433.6|9448.4|9433.4|9449.6|9434.6|9446.8|9431.8|12
1629911400000|2021-08-25 17:10:00|9449.6|9434.6|9451.1|9436.1|9451.1|9436.1|9447.9|9432.9|147
1629911700000|2021-08-25 17:15:00|9451.5|9436.5|9452.6|9437.6|9455|9440|9446.1|9431.1|94
1629912000000|2021-08-25 17:20:00|9453.1|9438.1|9425.9|9410.9|9453.1|9438.1|9425.1|9410.1|261
1629912300000|2021-08-25 17:25:00|9425.1|9410.1|9428.8|9413.8|9429.4|9414.4|9421.4|9406.4|64
1629912600000|2021-08-25 17:30:00|9428.4|9413.4|9429.9|9414.9|9430.8|9415.8|9420.6|9405.6|102
1629912900000|2021-08-25 17:35:00|9430.4|9415.4|9435.9|9420.9|9436.8|9421.8|9427.9|9412.9|27
1629913200000|2021-08-25 17:40:00|9435.8|9420.8|9434.8|9419.8|9437.8|9422.8|9433.1|9418.1|51
1629913500000|2021-08-25 17:45:00|9436.6|9421.6|9435.4|9420.4|9441.8|9426.8|9435.3|9420.3|71
1629913800000|2021-08-25 17:50:00|9433.4|9418.4|9440.1|9425.1|9440.6|9425.6|9430.3|9415.3|52
1629914100000|2021-08-25 17:55:00|9441.1|9426.1|9439.1|9424.1|9443.8|9428.8|9438.8|9423.8|37
1629914400000|2021-08-25 18:00:00|9439.6|9424.6|9432.3|9417.3|9439.6|9424.6|9431.6|9416.6|49
1629914700000|2021-08-25 18:05:00|9432.6|9417.6|9434.3|9419.3|9436.8|9421.8|9430.1|9415.1|58
1629915000000|2021-08-25 18:10:00|9434.1|9419.1|9425.4|9410.4|9439.3|9424.3|9420.8|9405.8|703
1629915300000|2021-08-25 18:15:00|9426.9|9411.9|9424.4|9409.4|9427.4|9412.4|9420.9|9405.9|165
1629939600000|2021-08-26 01:00:00|9421.6|9406.6|9416.6|9401.6|9421.6|9406.6|9407.6|9390.6|34
1629939900000|2021-08-26 01:05:00|9419.6|9404.6|9424.9|9409.9|9425.4|9410.4|9419.6|9404.6|31
1629940200000|2021-08-26 01:10:00|9424.4|9409.4|9424.6|9409.6|9428.3|9413.3|9419.4|9404.4|11
1629940500000|2021-08-26 01:15:00|9424.9|9409.9|9415.1|9400.1|9425.1|9410.1|9415.1|9400.1|40
1629940800000|2021-08-26 01:20:00|9415.4|9400.4|9415.4|9400.4|9417.1|9402.1|9415.1|9400.1|3
1629941100000|2021-08-26 01:25:00|9415.6|9400.6|9415.2|9400.2|9415.6|9400.6|9415.2|9400.2|0
1629941400000|2021-08-26 01:30:00|9414.9|9399.9|9408.2|9393.2|9414.9|9399.9|9408.2|9393.2|16
1629941700000|2021-08-26 01:35:00|9406.2|9391.2|9411.2|9396.2|9411.4|9396.4|9406.2|9391.2|1
1629942000000|2021-08-26 01:40:00|9411.7|9396.7|9410.9|9395.9|9411.7|9396.7|9410.4|9395.4|1
1629942300000|2021-08-26 01:45:00|9411.4|9396.4|9411|9396|9411.9|9396.9|9410.9|9395.9|0
1629942600000|2021-08-26 01:50:00|9413.2|9398.2|9412.7|9397.7|9413.2|9398.2|9412.7|9397.7|0
1629942900000|2021-08-26 01:55:00|9413.2|9398.2|9405.5|9390.5|9413.2|9398.2|9405.5|9390.5|24
1629943200000|2021-08-26 02:00:00|9405.9|9390.9|9404.4|9389.4|9405.9|9390.9|9403.9|9388.9|2
1629943500000|2021-08-26 02:05:00|9404.9|9389.9|9381.7|9366.7|9404.9|9389.9|9376.2|9361.2|97
1629943800000|2021-08-26 02:10:00|9382|9367|9386.7|9371.7|9389|9374|9381.5|9366.5|20
1629944100000|2021-08-26 02:15:00|9387.2|9372.2|9383.8|9368.8|9391.3|9376.3|9376.5|9361.5|24
1629944400000|2021-08-26 02:20:00|9384.2|9369.2|9383.8|9368.8|9384.3|9369.3|9383.3|9368.3|9
1629944700000|2021-08-26 02:25:00|9384.2|9369.2|9383.8|9368.8|9384.3|9369.3|9383.8|9368.8|0
1629945000000|2021-08-26 02:30:00|9384.3|9369.3|9376.8|9361.8|9384.3|9369.3|9374.5|9359.5|5
1629945300000|2021-08-26 02:35:00|9377|9362|9377.7|9362.7|9377.8|9362.8|9374.2|9359.2|9
1629945600000|2021-08-26 02:40:00|9377.2|9362.2|9376.2|9361.2|9377.2|9362.2|9375.7|9360.7|3
1629945900000|2021-08-26 02:45:00|9375|9360|9375.5|9360.5|9376.2|9361.2|9374|9359|0
1629946200000|2021-08-26 02:50:00|9374.9|9359.9|9365|9350|9377|9362|9364|9349|38
1629946500000|2021-08-26 02:55:00|9365.4|9350.4|9369.5|9354.5|9369.5|9354.5|9361|9346|23
1629946800000|2021-08-26 03:00:00|9369.9|9354.9|9360.5|9345.5|9370.5|9355.5|9360.5|9345.5|3
1629947100000|2021-08-26 03:05:00|9360|9345|9370|9355|9371|9356|9358|9343|59
1629947400000|2021-08-26 03:10:00|9369.5|9354.5|9350.5|9335.5|9370|9355|9345|9330|146
1629947700000|2021-08-26 03:15:00|9353.2|9338.2|9341.3|9326.3|9353.3|9338.3|9341.3|9326.3|48
1629948000000|2021-08-26 03:20:00|9341|9326|9336|9321|9341|9326|9330.1|9315.1|70
1629948300000|2021-08-26 03:25:00|9336.6|9321.6|9325.8|9310.8|9340|9325|9325.8|9310.8|113
1629948600000|2021-08-26 03:30:00|9326.1|9311.1|9318.5|9303.5|9326.6|9311.6|9317.6|9302.6|14
1629948900000|2021-08-26 03:35:00|9318.6|9303.6|9338.5|9323.5|9339.3|9324.3|9318.6|9303.6|46
1629949200000|2021-08-26 03:40:00|9339|9324|9339.6|9324.6|9345.8|9330.8|9336.3|9321.3|8
1629949500000|2021-08-26 03:45:00|9340.3|9325.3|9343.6|9328.6|9343.6|9328.6|9340.1|9325.1|5
1629949800000|2021-08-26 03:50:00|9343.1|9328.1|9354.6|9339.6|9355.1|9340.1|9343.1|9328.1|7
1629950100000|2021-08-26 03:55:00|9354.8|9339.8|9355.6|9340.6|9355.6|9340.6|9354.8|9339.8|2
1629950400000|2021-08-26 04:00:00|9356|9341|9367.1|9352.1|9368.6|9352.1|9356|9340.6|5
1629950700000|2021-08-26 04:05:00|9368.5|9353.5|9360.4|9345.4|9370.6|9355.6|9359.9|9344.9|2
1629951300000|2021-08-26 04:15:00|9360.8|9345.8|9361.4|9346.4|9361.4|9346.4|9360.8|9345.8|0
1629951600000|2021-08-26 04:20:00|9363.6|9348.6|9365.1|9350.1|9365.1|9350.1|9363.6|9348.6|1
1629951900000|2021-08-26 04:25:00|9365|9350|9365.1|9350.1|9365.1|9350.1|9365|9350|1
1629952200000|2021-08-26 04:30:00|9364.1|9349.1|9360.6|9345.6|9364.1|9349.1|9358.6|9343.6|2
1629952500000|2021-08-26 04:35:00|9360.9|9345.9|9361.1|9346.1|9361.1|9346.1|9360.9|9345.9|0
1629952800000|2021-08-26 04:40:00|9362.6|9347.6|9361.6|9346.6|9362.6|9347.6|9361.6|9346.6|0
1629953100000|2021-08-26 04:45:00|9362.1|9347.1|9362.6|9347.6|9362.6|9347.6|9362.1|9347.1|0
1629953400000|2021-08-26 04:50:00|9362.9|9347.9|9367.1|9352.1|9367.1|9352.1|9362.9|9347.9|3
1629953700000|2021-08-26 04:55:00|9368.4|9353.4|9368.6|9353.6|9368.6|9353.6|9368.4|9353.4|5
1629954000000|2021-08-26 05:00:00|9369.1|9354.1|9369.6|9354.6|9369.6|9354.6|9369.1|9354.1|0
1629954300000|2021-08-26 05:05:00|9369.9|9354.9|9361.3|9346.3|9370.6|9355.6|9361.3|9346.3|2
1629954600000|2021-08-26 05:10:00|9362.3|9347.3|9363.6|9348.6|9363.6|9348.6|9362.3|9347.3|1
1629954900000|2021-08-26 05:15:00|9363.8|9348.8|9363.8|9348.8|9363.8|9348.8|9363.3|9348.3|0
1629955200000|2021-08-26 05:20:00|9363.9|9348.9|9363.9|9348.9|9363.9|9348.9|9363.9|9348.9|0
1629955500000|2021-08-26 05:25:00|9363.6|9348.6|9364.4|9349.4|9364.4|9349.4|9363.4|9348.4|2
1629955800000|2021-08-26 05:30:00|9364.3|9349.3|9341.6|9326.6|9364.4|9349.4|9340.6|9325.6|54
1629956100000|2021-08-26 05:35:00|9341.9|9326.9|9356.8|9319.3|9359|9332.1|9328.4|9313.4|113
1629956400000|2021-08-26 05:40:00|9356.5|9319|9350.1|9325.1|9356.7|9325.1|9349.1|9318.8|0
1629956700000|2021-08-26 05:45:00|9350.4|9325.4|9350.2|9335.2|9351.1|9335.2|9343.6|9325.4|1
1629957000000|2021-08-26 05:50:00|9350.6|9335.6|9363.2|9348.2|9363.6|9348.6|9350.1|9335.1|12
1629957300000|2021-08-26 05:55:00|9363.6|9348.6|9364.9|9349.9|9364.9|9349.9|9363.6|9348.6|1
1629957600000|2021-08-26 06:00:00|9365.2|9350.2|9367.1|9352.1|9367.7|9352.7|9363.7|9348.7|1
1629957900000|2021-08-26 06:05:00|9368|9353|9372.6|9357.6|9375.6|9360.6|9368|9353|15
1629958200000|2021-08-26 06:10:00|9373.1|9358.1|9400.1|9385.1|9401.2|9386.2|9373.1|9358.1|37
1629958500000|2021-08-26 06:15:00|9397.6|9382.6|9402.7|9387.7|9403.1|9388.1|9392.1|9377.1|33
1629958800000|2021-08-26 06:20:00|9402.4|9387.4|9403.4|9388.4|9403.6|9388.6|9402.1|9387.1|2
1629959100000|2021-08-26 06:25:00|9403.7|9388.7|9402.9|9387.9|9409.7|9394.7|9402.9|9387.9|13
1629959400000|2021-08-26 06:30:00|9403.4|9388.4|9405.7|9390.7|9409.9|9394.9|9403.4|9388.4|6
1629959700000|2021-08-26 06:35:00|9406.4|9391.4|9419.2|9404.2|9424.9|9409.9|9406.2|9391.2|66
1629960000000|2021-08-26 06:40:00|9425.1|9410.1|9391.1|9376.1|9425.2|9410.2|9389.6|9374.6|40
1629960300000|2021-08-26 06:45:00|9389.1|9374.1|9397.1|9382.1|9397.9|9382.9|9386.6|9371.6|12
1629960600000|2021-08-26 06:50:00|9396.1|9381.1|9407.1|9392.1|9407.1|9392.1|9396.1|9381.1|27
1629960900000|2021-08-26 06:55:00|9408.1|9393.1|9403|9388|9408.6|9393.6|9398|9383|12
1629961200000|2021-08-26 07:00:00|9403.5|9388.5|9404.7|9389.7|9410|9395|9403.5|9388.5|5
1629961500000|2021-08-26 07:05:00|9404.5|9389.5|9405.4|9390.4|9412.5|9397.5|9403.9|9388.9|17
1629961800000|2021-08-26 07:10:00|9404.9|9389.9|9405.7|9390.7|9406.1|9391.1|9397.2|9382.2|7
1629962100000|2021-08-26 07:15:00|9405.9|9390.9|9401.9|9386.9|9406.4|9391.4|9398.2|9383.2|8
1629962400000|2021-08-26 07:20:00|9401.5|9386.5|9400.9|9385.9|9401.9|9386.9|9400.4|9385.4|0
1629962700000|2021-08-26 07:25:00|9401.2|9386.2|9399.1|9384.1|9402.4|9387.4|9395.2|9380.2|13
1629963000000|2021-08-26 07:30:00|9399.6|9384.6|9403.2|9388.2|9404.5|9389.5|9398.7|9383.7|12
1629963300000|2021-08-26 07:35:00|9403.7|9388.7|9394.7|9379.7|9405.4|9390.4|9391.9|9376.9|14
1629963600000|2021-08-26 07:40:00|9394.9|9379.9|9394.2|9379.2|9395.9|9380.9|9392.7|9377.7|5
1629963900000|2021-08-26 07:45:00|9394.5|9379.5|9390.5|9375.5|9397|9382|9388|9373|2
1629964200000|2021-08-26 07:50:00|9391.5|9376.5|9382.9|9367.9|9392|9377|9382.4|9367.4|11
1629964500000|2021-08-26 07:55:00|9382.5|9367.5|9385.2|9370.2|9388.9|9373.9|9381.9|9366.9|17
1629964800000|2021-08-26 08:00:00|9385.4|9370.4|9390|9375|9394.4|9379.4|9385.4|9370.4|12
1629965100000|2021-08-26 08:05:00|9389.5|9374.5|9397|9382|9397|9382|9388.9|9373.9|2
1629965400000|2021-08-26 08:10:00|9399.4|9384.4|9407.2|9392.2|9407.2|9392.2|9398.5|9383.5|2
1629965700000|2021-08-26 08:15:00|9403.5|9388.5|9398.4|9383.4|9403.5|9388.5|9398.4|9383.4|4
1629966000000|2021-08-26 08:20:00|9398.7|9383.7|9392.4|9377.4|9401.7|9386.7|9392.4|9377.4|6
1629966300000|2021-08-26 08:25:00|9389.3|9374.3|9391.4|9376.4|9397.4|9382.4|9387.2|9372.2|15
1629966600000|2021-08-26 08:30:00|9391.9|9376.9|9391.9|9376.9|9395.9|9380.9|9387.9|9372.9|6
1629966900000|2021-08-26 08:35:00|9391.5|9376.5|9393.9|9378.9|9402.5|9387.5|9391.4|9376.4|9
1629967200000|2021-08-26 08:40:00|9394.2|9379.2|9394.7|9379.7|9398.9|9383.9|9391|9376|11
1629967500000|2021-08-26 08:45:00|9394.4|9379.4|9400.2|9385.2|9400.2|9385.2|9394.4|9379.4|0
1629967800000|2021-08-26 08:50:00|9400.7|9385.7|9405.8|9390.8|9405.8|9390.8|9400.7|9385.7|1
1629968100000|2021-08-26 08:55:00|9405.5|9390.5|9402.2|9387.2|9408.7|9393.7|9401.8|9386.8|6
1629968400000|2021-08-26 09:00:00|9402.3|9387.3|9403.3|9388.3|9407.2|9392.2|9402.3|9387.3|7
1629968700000|2021-08-26 09:05:00|9404|9389|9399.8|9384.8|9405.3|9390.3|9398.8|9383.8|13
1629969000000|2021-08-26 09:10:00|9400.8|9385.8|9401.3|9386.3|9402.3|9387.3|9399.8|9384.8|2
1629969300000|2021-08-26 09:15:00|9401|9386|9404.3|9389.3|9404.3|9389.3|9400.8|9385.8|0
1629969600000|2021-08-26 09:20:00|9404|9389|9398.8|9383.8|9404.2|9389.2|9398.8|9383.8|2
1629969900000|2021-08-26 09:25:00|9399.3|9384.3|9400.8|9385.8|9404.3|9389.3|9399.3|9384.3|4
1629970200000|2021-08-26 09:30:00|9399.8|9384.8|9396|9381|9399.8|9384.8|9395|9380|3
1629970500000|2021-08-26 09:35:00|9397|9382|9401.5|9386.5|9401.5|9386.5|9397|9382|0
1629970800000|2021-08-26 09:40:00|9401.2|9386.2|9402.8|9387.8|9402.8|9387.8|9400.3|9385.3|0
1629971100000|2021-08-26 09:45:00|9403|9388|9403.3|9388.3|9403.3|9388.3|9402.8|9387.8|0
1629971400000|2021-08-26 09:50:00|9403.7|9388.7|9410.3|9395.3|9416.2|9401.2|9403.7|9388.7|26
1629971700000|2021-08-26 09:55:00|9410.7|9395.7|9409.8|9394.8|9411.8|9396.8|9407.8|9392.8|1
1629972000000|2021-08-26 10:00:00|9410.5|9395.5|9418|9403|9419|9404|9410.5|9395.5|7
1629972300000|2021-08-26 10:05:00|9417.6|9402.6|9417.3|9402.3|9417.6|9402.6|9415.6|9400.6|6
1629972600000|2021-08-26 10:10:00|9417|9402|9417.3|9402.3|9417.3|9402.3|9417|9402|2
1629972900000|2021-08-26 10:15:00|9418.1|9403.1|9418.6|9403.6|9419|9404|9418|9403|0
1629973200000|2021-08-26 10:20:00|9418.3|9403.3|9417.1|9402.1|9418.3|9403.3|9415.1|9400.1|4
1629973500000|2021-08-26 10:25:00|9417.5|9402.5|9417.5|9402.5|9417.5|9402.5|9417.1|9402.1|0
1629973800000|2021-08-26 10:30:00|9417.8|9402.8|9422.6|9407.6|9424.1|9409.1|9417.8|9402.8|7
1629974100000|2021-08-26 10:35:00|9423|9408|9426|9411|9426|9411|9423|9408|7
1629974400000|2021-08-26 10:40:00|9426.3|9411.3|9419.8|9404.8|9426.3|9411.3|9419.8|9404.8|1
1629974700000|2021-08-26 10:45:00|9420.5|9405.5|9426|9411|9426|9411|9420.5|9405.5|4
1629975000000|2021-08-26 10:50:00|9425.6|9410.6|9423.3|9408.3|9425.6|9410.6|9422.6|9407.6|3
1629975300000|2021-08-26 10:55:00|9423.6|9408.6|9420.6|9405.6|9423.8|9408.8|9420.5|9405.5|2
1629975600000|2021-08-26 11:00:00|9420.5|9405.5|9414.5|9399.5|9420.5|9405.5|9414|9399|3
1629975900000|2021-08-26 11:05:00|9413.1|9398.1|9414.3|9399.3|9414.8|9399.8|9412.5|9397.5|1
1629976200000|2021-08-26 11:10:00|9414.5|9399.5|9425|9410|9425|9410|9414.5|9399.5|24
1629976500000|2021-08-26 11:15:00|9424.3|9409.3|9429.1|9414.1|9430|9415|9424|9409|15
1629976800000|2021-08-26 11:20:00|9429.5|9414.5|9430.6|9415.6|9430.8|9415.8|9429.5|9414.5|2
1629977100000|2021-08-26 11:25:00|9431.6|9416.6|9427|9412|9431.6|9416.6|9427|9412|4
1629977400000|2021-08-26 11:30:00|9427.8|9412.8|9426.6|9411.6|9428.6|9413.6|9426.1|9411.1|5
1629977700000|2021-08-26 11:35:00|9426.4|9411.4|9426.1|9411.1|9427.9|9412.9|9426.1|9411.1|3
1629978000000|2021-08-26 11:40:00|9426.6|9411.6|9426.3|9411.3|9429.4|9414.4|9426.3|9411.3|2
1629978300000|2021-08-26 11:45:00|9427.3|9412.3|9426.3|9411.3|9427.8|9412.8|9425.8|9410.8|5
1629978600000|2021-08-26 11:50:00|9425.8|9410.8|9421.3|9406.3|9426.3|9411.3|9420.3|9405.3|5
1629978900000|2021-08-26 11:55:00|9422.8|9407.8|9420.3|9405.3|9423.8|9408.8|9417.3|9402.3|13
1629979200000|2021-08-26 12:00:00|9420.8|9405.8|9417.6|9402.6|9426.8|9411.8|9414.1|9399.1|15
1629979500000|2021-08-26 12:05:00|9417.1|9402.1|9405.6|9390.6|9417.1|9402.1|9405.4|9390.4|25
1629979800000|2021-08-26 12:10:00|9406.1|9391.1|9401.1|9386.1|9407.9|9392.9|9399.3|9384.3|81
1629980100000|2021-08-26 12:15:00|9401.3|9386.3|9411.1|9396.1|9412.6|9397.6|9395.8|9380.8|34
1629980400000|2021-08-26 12:20:00|9410.8|9395.8|9407.6|9392.6|9415.1|9400.1|9403.6|9388.6|23
1629980700000|2021-08-26 12:25:00|9408.4|9393.4|9414.9|9399.9|9415.8|9400.8|9408.1|9393.1|50
1629981000000|2021-08-26 12:30:00|9415.1|9400.1|9413.8|9398.8|9424.8|9409.8|9413.4|9398.4|119
1629981300000|2021-08-26 12:35:00|9413.9|9398.9|9406.1|9391.1|9414.4|9399.4|9402.1|9387.1|157
1629981600000|2021-08-26 12:40:00|9406.4|9391.4|9395.6|9380.6|9407.4|9392.4|9392.1|9377.1|87
1629981900000|2021-08-26 12:45:00|9395.4|9380.4|9404.3|9389.3|9404.3|9389.3|9395.4|9380.4|49
1629982200000|2021-08-26 12:50:00|9404.8|9389.8|9411.3|9396.3|9412.9|9397.9|9403.9|9388.9|33
1629982500000|2021-08-26 12:55:00|9411.6|9396.6|9400.4|9385.4|9411.6|9396.6|9400.1|9385.1|111
1629982800000|2021-08-26 13:00:00|9400.6|9385.6|9402.1|9387.1|9406.1|9391.1|9398.1|9383.1|35
1629983100000|2021-08-26 13:05:00|9401.6|9386.6|9412.4|9397.4|9412.4|9397.4|9400.7|9385.7|24
1629983400000|2021-08-26 13:10:00|9412.6|9397.6|9404.1|9389.1|9412.6|9397.6|9403.6|9388.6|38
1629983700000|2021-08-26 13:15:00|9404.6|9389.6|9404.6|9389.6|9410.2|9395.2|9404.6|9389.6|8
1629984000000|2021-08-26 13:20:00|9404.9|9389.9|9408.7|9393.7|9415.6|9400.6|9404.9|9389.9|36
1629984300000|2021-08-26 13:25:00|9409.2|9394.2|9413.9|9398.9|9414.9|9399.9|9409.2|9394.2|12
1629984600000|2021-08-26 13:30:00|9414.4|9399.4|9404.9|9389.9|9420.1|9405.1|9402.6|9387.6|338
1629984900000|2021-08-26 13:35:00|9404.7|9389.7|9400.6|9385.6|9405.7|9390.7|9391.7|9376.7|116
1629985200000|2021-08-26 13:40:00|9400.7|9385.7|9393.6|9378.6|9409.2|9394.2|9391.6|9376.6|125
1629985500000|2021-08-26 13:45:00|9393.9|9378.9|9397.7|9382.7|9404.9|9389.9|9393.9|9378.9|40
1629985800000|2021-08-26 13:50:00|9397.6|9382.6|9404.7|9389.7|9406.1|9391.1|9395.6|9380.6|56
1629986100000|2021-08-26 13:55:00|9404.4|9389.4|9405.1|9390.1|9408.2|9393.2|9397.7|9382.7|55
1629986400000|2021-08-26 14:00:00|9405.2|9390.2|9395.4|9380.4|9407.9|9392.9|9394.9|9379.9|44
1629986700000|2021-08-26 14:05:00|9397.9|9382.9|9393.2|9378.2|9402.4|9387.4|9393.1|9378.1|35
1629987000000|2021-08-26 14:10:00|9393.6|9378.6|9395.9|9380.9|9397.2|9382.2|9387.1|9372.1|84
1629987300000|2021-08-26 14:15:00|9396.9|9381.9|9395.1|9380.1|9399.9|9384.9|9394.9|9379.9|47
1629987600000|2021-08-26 14:20:00|9395.4|9380.4|9378.7|9363.7|9395.9|9380.9|9369.2|9354.2|124
1629987900000|2021-08-26 14:25:00|9379.7|9364.7|9382.2|9367.2|9382.2|9367.2|9364.4|9349.4|110
1629988200000|2021-08-26 14:30:00|9383.1|9368.1|9393.2|9378.2|9400.1|9385.1|9378.1|9363.1|70
1629988500000|2021-08-26 14:35:00|9394.4|9379.4|9388.4|9373.4|9399.6|9384.6|9386.6|9371.6|87
1629988800000|2021-08-26 14:40:00|9388.2|9373.2|9384.6|9369.6|9400.1|9385.1|9384.6|9369.6|83
1629989100000|2021-08-26 14:45:00|9384.2|9369.2|9375.4|9360.4|9393.9|9378.9|9374.9|9359.9|74
1629989400000|2021-08-26 14:50:00|9374.9|9359.9|9380.7|9365.7|9384.2|9369.2|9372.9|9357.9|69
1629989700000|2021-08-26 14:55:00|9380.2|9365.2|9374.7|9359.7|9383.2|9368.2|9368.2|9353.2|84
1629990000000|2021-08-26 15:00:00|9372|9357|9369.2|9354.2|9372|9357|9364.2|9349.2|32
1629990300000|2021-08-26 15:05:00|9369|9354|9344.7|9329.7|9369.2|9354.2|9344.7|9329.7|209
1629990600000|2021-08-26 15:10:00|9336.2|9321.2|9333.7|9318.7|9339.2|9324.2|9333.5|9318.5|94
1629990900000|2021-08-26 15:15:00|9333.4|9318.4|9344.2|9329.2|9344.2|9329.2|9333.4|9318.4|31
1629991200000|2021-08-26 15:20:00|9343.9|9328.9|9350.7|9335.7|9351.4|9336.4|9343.7|9328.7|36
1629991500000|2021-08-26 15:25:00|9351|9336|9358.2|9343.2|9359.2|9344.2|9350.4|9335.4|37
1629991800000|2021-08-26 15:30:00|9358.7|9343.7|9369.9|9354.9|9375.4|9360.4|9356|9341|129
1629992100000|2021-08-26 15:35:00|9370.5|9355.5|9374.2|9359.2|9378.7|9363.7|9368.2|9353.2|57
1629992400000|2021-08-26 15:40:00|9371.7|9356.7|9368.5|9353.5|9374.2|9359.2|9364.5|9349.5|68
1629992700000|2021-08-26 15:45:00|9368.9|9353.9|9374.4|9359.4|9375.5|9360.5|9366.9|9351.9|40
1629993000000|2021-08-26 15:50:00|9373.9|9358.9|9380|9365|9380|9365|9373.9|9358.9|50
1629993300000|2021-08-26 15:55:00|9378.4|9363.4|9377.4|9362.4|9379.9|9364.9|9375.9|9360.9|125
1629993600000|2021-08-26 16:00:00|9377.7|9362.7|9384.9|9369.9|9385|9370|9377.7|9362.7|41
1629993900000|2021-08-26 16:05:00|9385.5|9370.5|9384.7|9369.7|9388.5|9373.5|9377|9362|146
1629994200000|2021-08-26 16:10:00|9384.5|9369.5|9379.7|9364.7|9384.5|9369.5|9374|9359|36
1629994500000|2021-08-26 16:15:00|9380|9365|9380.4|9365.4|9380.4|9365.4|9374.9|9359.9|36
1629994800000|2021-08-26 16:20:00|9380.5|9365.5|9375|9360|9381.5|9366.5|9371.7|9356.7|30
1629995100000|2021-08-26 16:25:00|9375.4|9360.4|9371|9356|9377.7|9362.7|9370.2|9355.2|36
1629995400000|2021-08-26 16:30:00|9368.7|9353.7|9373.7|9358.7|9375.7|9360.7|9365.7|9350.7|62
1629995700000|2021-08-26 16:35:00|9374|9359|9380.5|9365.5|9383.5|9368.5|9372.5|9357.5|138
1629996000000|2021-08-26 16:40:00|9382|9367|9385|9370|9385.2|9370.2|9380|9365|21
1629996300000|2021-08-26 16:45:00|9384.5|9369.5|9392.8|9377.8|9393|9378|9384|9369|37
1629996600000|2021-08-26 16:50:00|9393|9378|9390|9375|9393.5|9378.5|9388.5|9373.5|30
1629996900000|2021-08-26 16:55:00|9389.3|9374.3|9390.8|9375.8|9391.8|9376.8|9388.8|9373.8|62
1629997200000|2021-08-26 17:00:00|9391.7|9376.7|9395.3|9380.3|9397.3|9382.3|9388.2|9373.2|34
1629997500000|2021-08-26 17:05:00|9395.8|9380.8|9395.7|9380.7|9397.7|9382.7|9395.7|9380.7|49
1629997800000|2021-08-26 17:10:00|9396.7|9381.7|9398.5|9383.5|9398.8|9383.8|9396|9381|27
1629998100000|2021-08-26 17:15:00|9396.3|9381.3|9401.2|9386.2|9401.2|9386.2|9396.3|9381.3|63
1629998400000|2021-08-26 17:20:00|9401.5|9386.5|9399.8|9384.8|9402.2|9387.2|9395.3|9380.3|59
1629998700000|2021-08-26 17:25:00|9400.2|9385.2|9394.2|9379.2|9402|9387|9393.2|9378.2|35
1629999000000|2021-08-26 17:30:00|9393.8|9378.8|9394.2|9379.2|9394.2|9379.2|9392.2|9377.2|23
1629999300000|2021-08-26 17:35:00|9394.7|9379.7|9391.3|9376.3|9394.7|9379.7|9387.7|9372.7|59
1629999600000|2021-08-26 17:40:00|9391.2|9376.2|9392.8|9377.8|9395|9380|9390.2|9375.2|87
1629999900000|2021-08-26 17:45:00|9393|9378|9395.5|9380.5|9399.3|9384.3|9392.3|9377.3|29
1630000200000|2021-08-26 17:50:00|9395.3|9380.3|9394|9379|9398.3|9383.3|9394|9379|21
1630000500000|2021-08-26 17:55:00|9392.3|9377.3|9389.8|9374.8|9393.3|9378.3|9387.3|9372.3|48
1630000800000|2021-08-26 18:00:00|9389.6|9374.6|9396.8|9381.8|9402.6|9387.6|9389.6|9374.6|135
1630001100000|2021-08-26 18:05:00|9394|9379|9397.6|9382.6|9398.1|9383.1|9391|9376|46
1630001400000|2021-08-26 18:10:00|9396.1|9381.1|9389.3|9374.3|9398.1|9383.1|9383.1|9368.1|838
1630001700000|2021-08-26 18:15:00|9388.5|9373.5|9387.6|9372.6|9390.6|9375.6|9383|9368|318
1630026000000|2021-08-27 01:00:00|9381.8|9366.8|9372.6|9357.6|9383.5|9368.5|9370|9355|61
1630026300000|2021-08-27 01:05:00|9373|9358|9366.5|9351.5|9373.5|9358.5|9363.5|9348.5|78
1630026600000|2021-08-27 01:10:00|9365.5|9350.5|9359.8|9344.8|9366.3|9351.3|9359.8|9344.8|6
1630026900000|2021-08-27 01:15:00|9360.1|9345.1|9352.1|9337.1|9360.3|9345.3|9348.3|9333.3|38
1630027200000|2021-08-27 01:20:00|9353.1|9338.1|9348.5|9333.5|9355.8|9340.8|9346|9331|32
1630027500000|2021-08-27 01:25:00|9349.6|9334.6|9355.6|9340.6|9355.8|9340.8|9349.6|9334.6|13
1630027800000|2021-08-27 01:30:00|9356|9341|9355.5|9340.5|9359.5|9344.5|9349.3|9334.1|38
1630028100000|2021-08-27 01:35:00|9356|9341|9368.4|9353.4|9368.4|9353.4|9355|9340|14
1630028400000|2021-08-27 01:40:00|9368.9|9353.9|9364.4|9349.4|9369.9|9354.9|9363.4|9348.4|8
1630028700000|2021-08-27 01:45:00|9364.9|9349.9|9366.4|9351.4|9367.9|9352.9|9364.4|9349.4|5
1630029000000|2021-08-27 01:50:00|9365.8|9350.8|9351.3|9336.3|9368.4|9353.4|9344.8|9329.8|95
1630029300000|2021-08-27 01:55:00|9351.4|9336.4|9343.8|9328.8|9360.2|9336.4|9337.1|9320.5|50
1630029600000|2021-08-27 02:00:00|9346.8|9331.8|9352.3|9337.3|9353.8|9338.8|9346.3|9331.3|26
1630029900000|2021-08-27 02:05:00|9352.1|9337.1|9352.1|9337.1|9353.6|9338.6|9351.3|9336.3|2
1630030200000|2021-08-27 02:10:00|9352.3|9337.3|9349.8|9334.8|9352.6|9337.6|9346.1|9331.1|4
1630030500000|2021-08-27 02:15:00|9349.4|9334.4|9350.6|9335.6|9351.1|9336.1|9347.6|9332.6|1
1630030800000|2021-08-27 02:20:00|9351.1|9336.1|9345.6|9330.6|9351.1|9336.1|9345.6|9330.6|5
1630031100000|2021-08-27 02:25:00|9344.4|9329.4|9346.6|9331.6|9346.6|9331.6|9344.4|9329.4|13
1630031400000|2021-08-27 02:30:00|9345.1|9330.1|9345.1|9330.1|9345.1|9330.1|9344.6|9329.6|7
1630031700000|2021-08-27 02:35:00|9344.9|9329.9|9344.9|9329.9|9344.9|9329.9|9344.9|9329.9|8
1630032000000|2021-08-27 02:40:00|9345.1|9330.1|9344.8|9329.8|9345.4|9330.4|9344.8|9329.8|9
1630032300000|2021-08-27 02:45:00|9345.1|9330.1|9345.8|9330.8|9345.8|9330.8|9345.1|9330.1|8
1630032600000|2021-08-27 02:50:00|9346.1|9331.1|9351.1|9336.1|9351.3|9336.3|9346.1|9331.1|15
1630032900000|2021-08-27 02:55:00|9350.6|9335.6|9349.1|9334.1|9350.6|9335.6|9349.1|9334.1|4
1630033200000|2021-08-27 03:00:00|9349.6|9334.6|9342.9|9327.9|9349.6|9334.6|9342.4|9327.4|7
1630033500000|2021-08-27 03:05:00|9343.3|9328.3|9343.3|9328.3|9343.3|9328.3|9343.3|9328.3|0
1630033800000|2021-08-27 03:10:00|9343.4|9328.4|9343.4|9328.4|9343.9|9328.9|9343.4|9328.4|3
1630034100000|2021-08-27 03:15:00|9344.7|9329.7|9345.2|9330.2|9346.1|9331.1|9344.7|9329.7|4
1630034400000|2021-08-27 03:20:00|9345.6|9330.6|9345.9|9330.9|9346.1|9331.1|9345.6|9330.6|0
1630034700000|2021-08-27 03:25:00|9345.6|9330.6|9346.2|9331.2|9347.2|9332.2|9344.1|9329.1|1
1630035000000|2021-08-27 03:30:00|9346.1|9331.1|9353.1|9338.1|9353.1|9338.1|9344.6|9329.6|15
1630035300000|2021-08-27 03:35:00|9353.7|9338.7|9354.1|9339.1|9354.1|9339.1|9353.7|9338.7|1
1630035900000|2021-08-27 03:45:00|9354.6|9339.6|9355.6|9340.6|9355.6|9340.6|9354.6|9339.6|0
1630036200000|2021-08-27 03:50:00|9358.1|9343.1|9357.6|9342.6|9358.1|9343.1|9357.2|9342.2|0
1630036500000|2021-08-27 03:55:00|9357.4|9342.4|9357.4|9342.4|9357.4|9342.4|9357.4|9342.4|0
1630038300000|2021-08-27 04:25:00|9354.6|9339.6|9355.6|9340.6|9355.6|9340.6|9354.6|9339.6|8
1630038600000|2021-08-27 04:30:00|9355.1|9340.1|9354.1|9339.1|9355.6|9340.6|9354.1|9339.1|1
1630038900000|2021-08-27 04:35:00|9354|9339|9353.5|9338.5|9354|9339|9353.5|9338.5|0
1630039500000|2021-08-27 04:45:00|9353.7|9338.7|9354.5|9339.5|9355.2|9340.2|9353.7|9338.7|14
1630039800000|2021-08-27 04:50:00|9354.9|9339.9|9354.9|9339.9|9355|9340|9354.5|9339.5|1
1630040100000|2021-08-27 04:55:00|9355|9340|9361.9|9346.9|9361.9|9346.9|9354.5|9339.5|8
1630040400000|2021-08-27 05:00:00|9362.5|9347.5|9363.4|9348.4|9363.4|9348.4|9362.4|9347.4|0
1630041000000|2021-08-27 05:10:00|9363.7|9348.7|9369.4|9354.4|9369.4|9354.4|9363.4|9348.4|1
1630041300000|2021-08-27 05:15:00|9368.7|9353.7|9363.4|9348.4|9368.7|9353.7|9363.4|9348.4|1
1630041600000|2021-08-27 05:20:00|9362.7|9347.7|9366.4|9351.4|9366.4|9351.4|9362.7|9347.7|1
1630042200000|2021-08-27 05:30:00|9366.9|9351.9|9377.9|9362.9|9377.9|9362.9|9366.9|9351.9|15
1630042500000|2021-08-27 05:35:00|9378.2|9363.2|9382.7|9367.7|9389.5|9374.5|9378.2|9363.2|18
1630042800000|2021-08-27 05:40:00|9384|9369|9382.7|9367.7|9384.5|9369.5|9382.7|9367.7|2
1630043100000|2021-08-27 05:45:00|9382.4|9367.4|9376.4|9361.4|9382.5|9367.5|9375.2|9355.2|4
1630043400000|2021-08-27 05:50:00|9376.3|9361.3|9376.5|9361.5|9381.4|9362.5|9376.3|9356|1
1630043700000|2021-08-27 05:55:00|9376.2|9361.2|9376|9361|9380.5|9361.5|9374.2|9353.7|1
1630044000000|2021-08-27 06:00:00|9376.5|9361.5|9380|9365|9382|9367|9376.5|9361.5|4
1630044300000|2021-08-27 06:05:00|9379.5|9364.5|9388.5|9373.5|9388.5|9373.5|9379|9364|2
1630044600000|2021-08-27 06:10:00|9388.8|9373.8|9394.5|9379.5|9396.5|9381.5|9386|9371|15
1630044900000|2021-08-27 06:15:00|9396|9381|9385|9370|9397|9382|9382|9367|15
1630045200000|2021-08-27 06:20:00|9384.7|9369.7|9378|9363|9385|9370|9377|9362|32
1630045500000|2021-08-27 06:25:00|9377.3|9362.3|9380.3|9365.3|9385.5|9370.5|9372.5|9357.5|37
1630045800000|2021-08-27 06:30:00|9380.5|9365.5|9382.5|9367.5|9388.5|9373.5|9380.5|9365.5|1
1630046100000|2021-08-27 06:35:00|9383.2|9368.2|9384|9369|9386.5|9371.5|9381.5|9366.5|1
1630046400000|2021-08-27 06:40:00|9386.5|9371.5|9385|9370|9389.5|9374.5|9381.5|9366.5|21
1630046700000|2021-08-27 06:45:00|9384.7|9369.7|9386.5|9371.5|9392.5|9377.5|9382.5|9367.5|33
1630047000000|2021-08-27 06:50:00|9386.3|9371.3|9379|9364|9387|9372|9378|9363|5
1630047300000|2021-08-27 06:55:00|9379.3|9364.3|9380.5|9365.5|9385|9366.2|9371.5|9356.5|47
1630047600000|2021-08-27 07:00:00|9380.7|9365.7|9365.2|9350.2|9382|9367|9365.2|9350.2|10
1630047900000|2021-08-27 07:05:00|9364.7|9349.7|9362.2|9347.2|9367.5|9352.5|9361.7|9346.7|14
1630048200000|2021-08-27 07:10:00|9361.7|9346.7|9361.1|9346.1|9362.2|9347.2|9358.7|9343.7|16
1630048500000|2021-08-27 07:15:00|9360.1|9345.1|9365.1|9350.1|9365.5|9350.5|9360.1|9345.1|1
1630048800000|2021-08-27 07:20:00|9365.5|9350.5|9367.6|9352.6|9367.6|9352.6|9365.5|9350.5|6
1630049100000|2021-08-27 07:25:00|9368.6|9353.6|9380.6|9365.6|9383.1|9368.1|9368.6|9353.6|65
1630049400000|2021-08-27 07:30:00|9380.1|9365.1|9385.3|9370.3|9385.3|9370.3|9376.6|9361.6|1
1630049700000|2021-08-27 07:35:00|9383.8|9368.8|9379.1|9364.1|9385.8|9370.8|9378.8|9363.8|4
1630050000000|2021-08-27 07:40:00|9379.5|9364.5|9379.5|9364.5|9382|9367|9378.5|9363.5|3
1630050600000|2021-08-27 07:50:00|9378.1|9363.1|9375.3|9360.3|9378.6|9363.6|9373.1|9358.1|5
1630050900000|2021-08-27 07:55:00|9376.3|9361.3|9378.5|9363.5|9382|9367|9375.8|9360.8|6
1630051200000|2021-08-27 08:00:00|9379.5|9364.5|9378.8|9363.8|9379.5|9364.5|9375.8|9360.8|2
1630051500000|2021-08-27 08:05:00|9379.3|9364.3|9372.1|9357.1|9382|9367|9370.3|9355.3|7
1630051800000|2021-08-27 08:10:00|9372.6|9357.6|9377.6|9362.6|9378.8|9363.8|9371.6|9356.6|8
1630052100000|2021-08-27 08:15:00|9377.1|9362.1|9375.8|9360.8|9380.3|9365.3|9373.6|9358.6|11
1630052400000|2021-08-27 08:20:00|9376.1|9361.1|9376.3|9361.3|9376.8|9361.8|9376.1|9361.1|2
1630052700000|2021-08-27 08:25:00|9376.1|9361.1|9370.6|9355.6|9376.1|9361.1|9370.6|9355.6|9
1630053000000|2021-08-27 08:30:00|9367.1|9352.1|9368|9353|9368|9353|9365.6|9350.6|55
1630053300000|2021-08-27 08:35:00|9367.6|9352.6|9366.6|9351.6|9368.4|9353.4|9364.9|9349.9|3
1630053600000|2021-08-27 08:40:00|9369.9|9354.9|9371.3|9356.3|9372.8|9357.8|9369.9|9354.9|5
1630053900000|2021-08-27 08:45:00|9371.8|9356.8|9371.8|9356.8|9372.8|9357.8|9369.8|9354.8|4
1630054200000|2021-08-27 08:50:00|9371.1|9356.1|9369.8|9354.8|9371.3|9356.3|9369.8|9354.8|0
1630054500000|2021-08-27 08:55:00|9370.8|9355.8|9371.3|9356.3|9371.3|9356.3|9369.8|9354.8|0
1630054800000|2021-08-27 09:00:00|9371.6|9356.6|9380.8|9365.8|9383.3|9368.3|9371.6|9356.6|21
1630055100000|2021-08-27 09:05:00|9381.1|9366.1|9382.3|9367.3|9386.3|9371.3|9379.8|9364.8|10
1630055400000|2021-08-27 09:10:00|9381.8|9366.8|9380.3|9365.3|9381.8|9366.8|9379.8|9364.8|0
1630055700000|2021-08-27 09:15:00|9380.8|9365.8|9389.8|9374.8|9389.8|9374.8|9380.8|9365.8|8
1630056000000|2021-08-27 09:20:00|9391.8|9376.8|9391.6|9376.6|9392.6|9377.6|9390.6|9375.6|4
1630056300000|2021-08-27 09:25:00|9390.9|9375.9|9386.4|9371.4|9390.9|9375.9|9386.4|9371.4|8
1630056600000|2021-08-27 09:30:00|9387.1|9372.1|9389.9|9374.9|9391.4|9376.4|9387.1|9372.1|4
1630056900000|2021-08-27 09:35:00|9388.4|9373.4|9387.9|9372.9|9389.4|9374.4|9385.4|9370.4|4
1630057200000|2021-08-27 09:40:00|9387.3|9372.3|9396.4|9381.4|9396.4|9381.4|9386.9|9371.9|29
1630057500000|2021-08-27 09:45:00|9396.1|9381.1|9406.4|9391.4|9408.9|9393.9|9394.9|9379.9|32
1630057800000|2021-08-27 09:50:00|9408.1|9393.1|9401.4|9386.4|9408.1|9393.1|9401.4|9386.4|2
1630058100000|2021-08-27 09:55:00|9402.6|9387.6|9406.4|9391.4|9406.4|9391.4|9402.6|9387.6|2
1630058400000|2021-08-27 10:00:00|9407.4|9392.4|9409.9|9394.9|9411.9|9396.9|9405.6|9390.6|10
1630058700000|2021-08-27 10:05:00|9410.4|9395.4|9406.4|9391.4|9411.4|9396.4|9406.4|9391.4|6
1630059000000|2021-08-27 10:10:00|9405.9|9390.9|9404.9|9389.9|9408.4|9393.4|9404.9|9389.9|7
1630059300000|2021-08-27 10:15:00|9405.4|9390.4|9409.9|9394.9|9409.9|9394.9|9405.4|9390.4|2
1630059600000|2021-08-27 10:20:00|9410.4|9395.4|9418.6|9403.6|9418.6|9403.6|9410.4|9395.4|34
1630059900000|2021-08-27 10:25:00|9417.7|9402.7|9412.4|9397.4|9417.7|9402.7|9412.4|9397.4|6
1630060200000|2021-08-27 10:30:00|9411.2|9396.2|9410.4|9395.4|9411.2|9396.2|9408.9|9393.9|2
1630060800000|2021-08-27 10:40:00|9410.1|9395.1|9410.9|9395.9|9410.9|9395.9|9410.1|9395.1|0
1630061100000|2021-08-27 10:45:00|9412.2|9397.2|9413.6|9398.6|9413.6|9398.6|9412.2|9397.2|1
1630061400000|2021-08-27 10:50:00|9413.2|9398.2|9414.2|9399.2|9414.2|9399.2|9411.9|9396.9|3
1630061700000|2021-08-27 10:55:00|9414.4|9399.4|9415.4|9400.4|9415.4|9400.4|9414.4|9399.4|5
1630062000000|2021-08-27 11:00:00|9417.4|9402.4|9419.5|9404.5|9421.7|9406.7|9417.4|9402.4|26
1630062300000|2021-08-27 11:05:00|9419|9404|9420.4|9405.4|9421.2|9406.2|9418.7|9403.7|11
1630062600000|2021-08-27 11:10:00|9416.9|9401.9|9407.2|9392.2|9416.9|9401.9|9407.2|9392.2|2
1630062900000|2021-08-27 11:15:00|9406.7|9391.7|9409.7|9394.7|9409.7|9394.7|9402.7|9387.7|17
1630063200000|2021-08-27 11:20:00|9410.7|9395.7|9418.5|9403.5|9419|9404|9410.7|9395.7|46
1630063500000|2021-08-27 11:25:00|9419|9404|9428.5|9413.5|9429.4|9414.4|9418.5|9403.5|35
1630063800000|2021-08-27 11:30:00|9428.9|9413.9|9426.5|9411.5|9429.9|9414.9|9426.5|9411.5|18
1630064100000|2021-08-27 11:35:00|9426.4|9411.4|9423.7|9408.7|9427.2|9412.2|9423.2|9408.2|19
1630064400000|2021-08-27 11:40:00|9424.7|9409.7|9414|9399|9424.7|9409.7|9414|9399|8
1630064700000|2021-08-27 11:45:00|9415.4|9400.4|9413|9398|9417.4|9402.4|9413|9398|5
1630065000000|2021-08-27 11:50:00|9413.7|9398.7|9426.7|9411.7|9428.2|9413.2|9413|9398|57
1630065300000|2021-08-27 11:55:00|9427|9412|9428|9413|9429.5|9414.5|9426.5|9411.5|17
1630065600000|2021-08-27 12:00:00|9427.3|9412.3|9400.5|9385.5|9427.3|9412.3|9399.7|9384.7|47
1630065900000|2021-08-27 12:05:00|9400.7|9385.7|9409|9394|9414.5|9399.5|9400.7|9385.7|27
1630066200000|2021-08-27 12:10:00|9410|9395|9411.2|9396.2|9422.9|9407.9|9405.5|9390.5|22
1630066500000|2021-08-27 12:15:00|9410.8|9395.8|9412.7|9397.7|9419|9404|9406.4|9391.4|27
1630066800000|2021-08-27 12:20:00|9412.2|9397.2|9428.2|9413.2|9428.7|9413.7|9412|9397|78
1630067100000|2021-08-27 12:25:00|9427.8|9412.8|9436.5|9421.5|9439.3|9424.3|9424|9409|104
1630067400000|2021-08-27 12:30:00|9436.8|9421.8|9443.2|9428.2|9448.8|9433.8|9436.5|9421.5|89
1630067700000|2021-08-27 12:35:00|9442.3|9427.3|9438.7|9423.7|9446.7|9431.7|9436.7|9421.7|56
1630068000000|2021-08-27 12:40:00|9437.7|9422.7|9441.8|9426.8|9443.2|9428.2|9435.2|9420.2|21
1630068300000|2021-08-27 12:45:00|9442|9427|9432.2|9417.2|9442|9427|9427.3|9412.3|32
1630068600000|2021-08-27 12:50:00|9433.7|9418.7|9424.8|9409.8|9436.2|9421.2|9424.8|9409.8|28
1630068900000|2021-08-27 12:55:00|9425|9410|9426.5|9411.5|9433|9418|9422.5|9407.5|28
1630069200000|2021-08-27 13:00:00|9426.8|9411.8|9419.6|9404.6|9429.2|9414.2|9416.6|9401.6|30
1630069500000|2021-08-27 13:05:00|9420|9405|9416.8|9401.8|9423.1|9408.1|9408.6|9393.6|71
1630069800000|2021-08-27 13:10:00|9416.6|9401.6|9415.6|9400.6|9416.8|9401.8|9409.8|9394.8|100
1630070100000|2021-08-27 13:15:00|9416|9401|9409.1|9394.1|9416|9401|9408.6|9393.6|28
1630070400000|2021-08-27 13:20:00|9408.8|9393.8|9397.8|9382.8|9408.8|9393.8|9393.6|9378.6|90
1630070700000|2021-08-27 13:25:00|9398.1|9383.1|9396.8|9381.8|9399.1|9384.1|9392.1|9377.1|24
1630071000000|2021-08-27 13:30:00|9396.5|9381.5|9379.8|9364.8|9405.8|9390.8|9379.8|9364.8|233
1630071300000|2021-08-27 13:35:00|9378.6|9363.6|9387|9372|9387.5|9372.5|9370|9355|144
1630071600000|2021-08-27 13:40:00|9387.5|9372.5|9389.5|9374.5|9394.6|9379.6|9380.3|9365.3|124
1630071900000|2021-08-27 13:45:00|9389.1|9374.1|9392.1|9377.1|9399.6|9384.6|9385.3|9370.3|74
1630072200000|2021-08-27 13:50:00|9392.5|9377.5|9384.3|9369.3|9394.1|9379.1|9383.8|9368.8|63
1630072500000|2021-08-27 13:55:00|9384.8|9369.8|9385.3|9370.3|9389.3|9374.3|9381.5|9366.5|86
1630072800000|2021-08-27 14:00:00|9385|9370|9397.6|9382.6|9409.6|9394.6|9381.3|9366.3|292
1630073100000|2021-08-27 14:05:00|9397.3|9382.3|9403.3|9388.3|9409|9394|9397.3|9382.3|76
1630073400000|2021-08-27 14:10:00|9403.8|9388.8|9413.5|9398.5|9417.8|9402.8|9403.8|9388.8|81
1630073700000|2021-08-27 14:15:00|9414.3|9399.3|9418.6|9403.6|9420.4|9405.4|9412.6|9397.6|118
1630074000000|2021-08-27 14:20:00|9417.8|9402.8|9412.9|9397.9|9423.6|9408.6|9411.6|9396.6|159
1630074300000|2021-08-27 14:25:00|9412.6|9397.6|9402|9387|9417.9|9402.9|9401.1|9386.1|159
1630074600000|2021-08-27 14:30:00|9401.1|9386.1|9405.3|9390.3|9414.8|9399.8|9398.4|9383.4|291
1630074900000|2021-08-27 14:35:00|9404.9|9389.9|9392.8|9377.8|9404.9|9389.9|9390.9|9375.9|106
1630075200000|2021-08-27 14:40:00|9392.9|9377.9|9393.6|9378.6|9399.1|9384.1|9390.1|9375.1|198
1630075500000|2021-08-27 14:45:00|9395.4|9380.4|9399.1|9384.1|9399.9|9384.9|9393.6|9378.6|112
1630075800000|2021-08-27 14:50:00|9396.1|9381.1|9398.1|9383.1|9398.6|9383.6|9390.9|9375.9|114
1630076100000|2021-08-27 14:55:00|9398.3|9383.3|9387.8|9372.8|9398.3|9383.3|9387.8|9372.8|121
1630076400000|2021-08-27 15:00:00|9387.4|9372.4|9385.9|9370.9|9391.3|9376.3|9385.9|9370.9|126
1630076700000|2021-08-27 15:05:00|9386.4|9371.4|9386.8|9371.8|9388.8|9373.8|9385.9|9370.9|122
1630077000000|2021-08-27 15:10:00|9386.4|9371.4|9382.3|9367.3|9386.9|9371.9|9380.8|9365.8|143
1630077300000|2021-08-27 15:15:00|9383.6|9368.6|9400.2|9385.2|9400.2|9385.2|9383.6|9368.6|45
1630077600000|2021-08-27 15:20:00|9399.9|9384.9|9409.3|9394.3|9411.3|9396.3|9398.6|9383.6|82
1630077900000|2021-08-27 15:25:00|9409.6|9394.6|9405.1|9390.1|9409.8|9394.8|9402.4|9387.4|43
1630078200000|2021-08-27 15:30:00|9404.9|9389.9|9410.4|9395.4|9412.4|9397.4|9404.9|9389.9|31
1630078500000|2021-08-27 15:35:00|9411.4|9396.4|9422.2|9407.2|9422.2|9407.2|9411.4|9396.4|39
1630078800000|2021-08-27 15:40:00|9421.7|9406.7|9427.6|9412.6|9427.6|9412.6|9415.2|9400.2|111
1630079100000|2021-08-27 15:45:00|9427.1|9412.1|9424.4|9409.4|9427.6|9412.6|9419.7|9404.7|208
1630079400000|2021-08-27 15:50:00|9424.5|9409.5|9424.5|9409.5|9429.2|9414.2|9420.4|9405.4|40
1630079700000|2021-08-27 15:55:00|9425.2|9410.2|9433.9|9418.9|9434.7|9419.7|9420.2|9405.2|98
1630080000000|2021-08-27 16:00:00|9435|9420|9427.4|9412.4|9435.5|9420.5|9424.9|9409.9|80
1630080300000|2021-08-27 16:05:00|9427|9412|9427.7|9412.7|9429.4|9414.4|9422.5|9407.5|59
1630080600000|2021-08-27 16:10:00|9428.4|9413.4|9432.2|9417.2|9432.9|9417.9|9422.2|9407.2|89
1630080900000|2021-08-27 16:15:00|9432|9417|9430.7|9415.7|9433.9|9418.9|9428.2|9413.2|38
1630081200000|2021-08-27 16:20:00|9431.7|9416.7|9436.4|9421.4|9436.4|9421.4|9431.2|9416.2|45
1630081500000|2021-08-27 16:25:00|9436|9421|9435.7|9420.7|9438.5|9423.5|9431|9416|137
1630081800000|2021-08-27 16:30:00|9435.5|9420.5|9439.3|9424.3|9445.3|9430.3|9432.2|9417.2|262
1630082100000|2021-08-27 16:35:00|9438.8|9423.8|9442.8|9427.8|9446.7|9431.7|9438.8|9423.8|81
1630082400000|2021-08-27 16:40:00|9442.7|9427.7|9449|9434|9456.8|9441.8|9441.3|9426.3|205
1630082700000|2021-08-27 16:45:00|9448.8|9433.8|9447.2|9432.2|9457.3|9442.3|9446.2|9431.2|57
1630083000000|2021-08-27 16:50:00|9448|9433|9452.8|9437.8|9453|9438|9446.7|9431.7|54
1630083300000|2021-08-27 16:55:00|9453.3|9438.3|9444.2|9429.2|9453.5|9438.5|9442.3|9427.3|53
1630083600000|2021-08-27 17:00:00|9443.5|9428.5|9434.5|9419.5|9443.5|9428.5|9434.3|9419.3|30
1630083900000|2021-08-27 17:05:00|9433.9|9418.9|9435.3|9420.3|9439.8|9424.8|9429|9414|68
1630084200000|2021-08-27 17:10:00|9435.5|9420.5|9446.3|9431.3|9446.3|9431.3|9435.3|9420.3|41
1630084500000|2021-08-27 17:15:00|9446.5|9431.5|9454.3|9439.3|9454.5|9439.5|9445|9430|90
1630084800000|2021-08-27 17:20:00|9454.7|9439.7|9459|9444|9460|9445|9450.8|9435.8|105
1630085100000|2021-08-27 17:25:00|9458.7|9443.7|9458.7|9443.7|9459.3|9444.3|9454|9439|61
1630085400000|2021-08-27 17:30:00|9458.5|9443.5|9466.8|9451.8|9468.6|9453.6|9457.8|9442.8|139
1630085700000|2021-08-27 17:35:00|9467.3|9452.3|9465|9450|9467.5|9452.5|9461.3|9446.3|32
1630086000000|2021-08-27 17:40:00|9464.5|9449.5|9467.1|9452.1|9470.5|9455.5|9463.5|9448.5|56
1630086300000|2021-08-27 17:45:00|9467|9452|9459.5|9444.5|9467.5|9452.5|9459.1|9444.1|79
1630086600000|2021-08-27 17:50:00|9459.8|9444.8|9458.8|9443.8|9461.5|9446.5|9455.8|9440.8|47
1630086900000|2021-08-27 17:55:00|9459.1|9444.1|9452|9437|9459.3|9444.3|9450.6|9435.6|41
1630087200000|2021-08-27 18:00:00|9452.3|9437.3|9452|9437|9453|9438|9448|9433|37
1630087500000|2021-08-27 18:05:00|9451.6|9436.6|9452.5|9437.5|9452.5|9437.5|9449.5|9434.5|89
1630087800000|2021-08-27 18:10:00|9453|9438|9461.5|9446.5|9465.3|9450.3|9450.2|9435.2|627
1630088100000|2021-08-27 18:15:00|9461.2|9446.2|9453.7|9438.7|9461.2|9446.2|9451.7|9436.7|177
1630285200000|2021-08-30 01:00:00|9452.3|9437.3|9457.9|9442.9|9464.1|9449.1|9440.4|9421.2|171
1630285500000|2021-08-30 01:05:00|9457.4|9442.4|9459.9|9444.9|9463.8|9448.8|9456.7|9441.7|33
1630285800000|2021-08-30 01:10:00|9459.3|9444.3|9458.7|9443.7|9459.3|9444.3|9458.4|9443.4|5
1630286100000|2021-08-30 01:15:00|9458.4|9443.4|9452.8|9437.8|9459.1|9444.1|9448.4|9433.4|7
1630286400000|2021-08-30 01:20:00|9455.4|9440.4|9456.3|9441.3|9456.6|9441.6|9455.4|9440.4|12
1630286700000|2021-08-30 01:25:00|9457.6|9442.6|9457.1|9442.1|9457.6|9442.6|9456.5|9441.5|4
1630287000000|2021-08-30 01:30:00|9457.4|9442.4|9457.4|9442.4|9457.4|9442.4|9457.1|9442.1|0
1630287300000|2021-08-30 01:35:00|9457.1|9442.1|9451.6|9436.6|9457.6|9442.6|9451.1|9436.1|4
1630287600000|2021-08-30 01:40:00|9451.3|9436.3|9440.1|9425.1|9451.3|9436.3|9439.4|9424.4|17
1630287900000|2021-08-30 01:45:00|9440.6|9425.6|9448.6|9433.6|9448.6|9433.6|9440.6|9425.6|5
1630288200000|2021-08-30 01:50:00|9451.1|9436.1|9453.1|9438.1|9453.4|9438.4|9451.1|9436.1|1
1630288500000|2021-08-30 01:55:00|9453.3|9438.3|9449.7|9434.7|9453.3|9438.3|9449.7|9434.7|14
1630288800000|2021-08-30 02:00:00|9450.1|9435.1|9450.1|9435.1|9450.4|9435.4|9449.2|9434.2|3
1630289100000|2021-08-30 02:05:00|9450|9435|9446.2|9431.2|9450|9435|9445.7|9430.7|13
1630289400000|2021-08-30 02:10:00|9442.8|9427.8|9446.5|9431.5|9446.9|9431.9|9439.5|9424.5|12
1630289700000|2021-08-30 02:15:00|9446.7|9431.7|9445.4|9430.4|9448.7|9433.7|9444.1|9429.1|7
1630290000000|2021-08-30 02:20:00|9445.6|9430.6|9449.1|9434.1|9449.1|9434.1|9445.1|9430.1|0
1630290300000|2021-08-30 02:25:00|9449.6|9434.6|9449.6|9434.6|9449.6|9434.6|9449.1|9434.1|0
1630290600000|2021-08-30 02:30:00|9448.3|9433.3|9438.4|9423.4|9448.3|9433.3|9438.4|9423.4|8
1630290900000|2021-08-30 02:35:00|9438.1|9423.1|9417.6|9402.6|9438.1|9423.1|9413.4|9398.4|79
1630291200000|2021-08-30 02:40:00|9423.6|9408.6|9413.2|9398.2|9430.1|9409.1|9413|9398|13
1630291500000|2021-08-30 02:45:00|9412.5|9397.5|9422.7|9407.7|9422.7|9407.7|9411.2|9396.2|9
1630291800000|2021-08-30 02:50:00|9423.7|9408.7|9418.4|9403.4|9426.4|9411.4|9417.7|9402.7|8
1630292100000|2021-08-30 02:55:00|9418.2|9403.2|9407|9392|9418.2|9403.2|9407|9392|10
1630292400000|2021-08-30 03:00:00|9407.4|9392.4|9391|9376|9408.3|9393.3|9390.8|9375.8|20
1630292700000|2021-08-30 03:05:00|9390.6|9375.6|9397.5|9382.5|9399.6|9384.6|9390.3|9374.1|9
1630293000000|2021-08-30 03:10:00|9395|9380|9384.1|9369.1|9395|9380|9384.1|9369.1|73
1630293300000|2021-08-30 03:15:00|9383.9|9368.9|9390|9375|9390|9375|9380.9|9365.9|122
1630293600000|2021-08-30 03:20:00|9389.8|9374.8|9393.8|9378.8|9395.3|9380.3|9387.3|9372.3|22
1630293900000|2021-08-30 03:25:00|9393.5|9378.5|9384.2|9369.2|9393.5|9378.5|9382.2|9367.2|41
1630294200000|2021-08-30 03:30:00|9384.9|9369.9|9394.9|9379.9|9394.9|9379.9|9384.9|9369.9|40
1630294500000|2021-08-30 03:35:00|9395.4|9380.4|9395.2|9380.2|9400.4|9385.4|9388.9|9373.9|20
1630294800000|2021-08-30 03:40:00|9394.7|9379.7|9382.3|9367.3|9394.7|9379.7|9380.9|9365.9|28
1630295100000|2021-08-30 03:45:00|9382.8|9367.8|9380.2|9365.2|9382.8|9367.8|9380.2|9365.2|23
1630295400000|2021-08-30 03:50:00|9380.6|9365.6|9382.1|9367.1|9384.5|9369.5|9380.6|9365.6|25
1630295700000|2021-08-30 03:55:00|9381.2|9366.2|9378.4|9363.4|9381.2|9366.2|9378.4|9363.4|19
1630296000000|2021-08-30 04:00:00|||||||||25
1630296300000|2021-08-30 04:05:00|9378.1|9363.1|9377.3|9362.3|9378.1|9363.1|9376.8|9361.8|84
1630296600000|2021-08-30 04:10:00|9377.6|9362.6|9387.3|9372.3|9387.3|9372.3|9377.6|9362.6|28
1630296900000|2021-08-30 04:15:00|9387|9372|9380.1|9365.1|9387|9372|9378.6|9363.6|9
1630297200000|2021-08-30 04:20:00|9379.8|9364.8|9377.3|9362.3|9379.8|9364.8|9377.3|9362.3|21
1630297500000|2021-08-30 04:25:00|9377.2|9362.2|9376.9|9361.9|9377.8|9362.8|9376.9|9361.9|47
1630300500000|2021-08-30 05:15:00|9402.7|9387.7|9408.9|9393.9|9408.9|9393.9|9401.4|9386.4|2
1630300800000|2021-08-30 05:20:00|9410.4|9395.4|9415.4|9400.4|9417.4|9402.4|9410.4|9395.4|7
1630301100000|2021-08-30 05:25:00|9416.3|9401.3|9422.9|9407.9|9422.9|9407.9|9416.3|9401.3|1
1630301400000|2021-08-30 05:30:00|9423.2|9408.2|9423.5|9408.5|9425|9410|9423.2|9408.2|3
1630301700000|2021-08-30 05:35:00|9423.3|9408.3|9406.7|9391.7|9423.3|9408.3|9406.7|9388.9|15
1630302000000|2021-08-30 05:40:00|9406.9|9391.9|9406.4|9391.4|9408.4|9393.4|9403.9|9388.9|1
1630302600000|2021-08-30 05:50:00|9406.9|9391.9|9404.4|9389.4|9406.9|9391.9|9404.4|9389.4|6
1630302900000|2021-08-30 05:55:00|9400|9385|9409.2|9394.2|9415.5|9394.6|9399|9384|2
1630303200000|2021-08-30 06:00:00|9406.9|9391.9|9408.4|9393.4|9409.7|9394.7|9404.9|9389.9|1
1630303500000|2021-08-30 06:05:00|9408|9393|9413|9398|9414.1|9399.1|9405.3|9390.3|18
1630303800000|2021-08-30 06:10:00|9413.3|9398.3|9401.5|9386.5|9415|9400|9398.7|9383.7|20
1630304100000|2021-08-30 06:15:00|9404.8|9389.8|9405.3|9390.3|9408.8|9393.8|9398.9|9383.9|7
1630304400000|2021-08-30 06:20:00|9406.3|9391.3|9402|9387|9407.8|9392.8|9400.2|9385.2|12
1630304700000|2021-08-30 06:25:00|9402.3|9387.3|9404.3|9389.3|9410|9395|9402.3|9387.3|5
1630305000000|2021-08-30 06:30:00|9404.8|9389.8|9415.4|9400.4|9415.9|9400.9|9404.3|9389.3|6
1630305300000|2021-08-30 06:35:00|9415.9|9400.9|9400.2|9385.2|9421.8|9406.8|9400.2|9385.2|11
1630305600000|2021-08-30 06:40:00|9398.9|9383.9|9398.5|9383.5|9398.9|9383.9|9393.7|9378.7|49
1630305900000|2021-08-30 06:45:00|9397.9|9382.9|9397.7|9382.7|9399.5|9384.5|9390.5|9375.5|22
1630306200000|2021-08-30 06:50:00|9397.5|9382.5|9390.5|9375.5|9399|9384|9389.5|9374.5|42
1630306500000|2021-08-30 06:55:00|9391|9376|9389.2|9374.2|9395.1|9380.1|9389.1|9374.1|25
1630306800000|2021-08-30 07:00:00|9388.6|9373.6|9382.5|9367.5|9388.6|9373.6|9377.3|9362.3|33
1630307100000|2021-08-30 07:05:00|9383.5|9368.5|9377.5|9362.5|9383.5|9368.5|9377.5|9362.5|15
1630307400000|2021-08-30 07:10:00|9375.7|9360.7|9367.7|9352.7|9376.5|9361.5|9366.4|9351.4|110
1630307700000|2021-08-30 07:15:00|9367.4|9352.4|9366.2|9351.2|9367.4|9352.4|9366.2|9351.2|44
1630308000000|2021-08-30 07:20:00|9366.5|9351.5|9364.7|9349.7|9370.5|9355.5|9364.7|9349.7|33
1630308300000|2021-08-30 07:25:00|9365|9350|9359.2|9344.2|9365.2|9350.2|9358.7|9343.7|66
1630308600000|2021-08-30 07:30:00|9359.7|9344.7|9370.8|9355.8|9370.8|9355.8|9359.7|9344.7|27
1630308900000|2021-08-30 07:35:00|9370.2|9355.2|9361|9346|9370.2|9355.2|9359|9344|32
1630309200000|2021-08-30 07:40:00|9362|9347|9359.8|9344.8|9366.5|9351.5|9359.8|9344.8|23
1630309500000|2021-08-30 07:45:00|9359.3|9344.3|9355.3|9340.3|9359.3|9344.3|9352.8|9337.8|57
1630309800000|2021-08-30 07:50:00|9358.8|9343.8|9367.8|9352.8|9367.8|9352.8|9358.8|9343.8|5
1630310100000|2021-08-30 07:55:00|9366.8|9351.8|9366.8|9351.8|9367|9352|9364.3|9349.3|4
1630310400000|2021-08-30 08:00:00|9365.8|9350.8|9356.8|9341.8|9365.8|9350.8|9356.8|9341.8|7
1630310700000|2021-08-30 08:05:00|9357.5|9342.5|9363.8|9348.8|9365.8|9350.8|9357.5|9342.5|16
1630311000000|2021-08-30 08:10:00|9366.3|9351.3|9375.3|9360.3|9376.1|9361.1|9364.3|9349.3|56
1630311300000|2021-08-30 08:15:00|9376.1|9361.1|9387.4|9372.4|9403|9384.5|9376.1|9361.1|54
1630311600000|2021-08-30 08:20:00|9387.8|9372.8|9390.8|9375.8|9396.8|9379.8|9387.6|9371.8|20
1630311900000|2021-08-30 08:25:00|9390.1|9375.1|9388.3|9373.3|9395.5|9380.5|9386.2|9366|7
1630312200000|2021-08-30 08:30:00|9389.3|9374.3|9388.8|9373.8|9389.3|9374.3|9388.8|9373.8|4
1630312500000|2021-08-30 08:35:00|9388.3|9373.3|9388.3|9373.3|9388.3|9373.3|9388.3|9373.3|0
1630312800000|2021-08-30 08:40:00|9387.8|9372.8|9386.8|9371.8|9387.8|9372.8|9385.1|9370.1|2
1630313100000|2021-08-30 08:45:00|9385.6|9370.6|9387.6|9372.6|9389.3|9374.3|9384.8|9369.8|12
1630313400000|2021-08-30 08:50:00|9387.8|9372.8|9384.3|9369.3|9390.1|9375.1|9380.8|9365.8|34
1630313700000|2021-08-30 08:55:00|9384.8|9369.8|9388.8|9373.8|9390.3|9375.3|9384.8|9369.8|0
1630314000000|2021-08-30 09:00:00|9389.3|9374.3|9387.3|9372.3|9390.3|9375.3|9383.8|9368.8|8
1630314300000|2021-08-30 09:05:00|9387.8|9372.8|9389.3|9374.3|9390.3|9375.3|9386.8|9371.8|0
1630314600000|2021-08-30 09:10:00|9389.8|9374.8|9383.8|9368.8|9390.6|9375.6|9383.8|9368.8|8
1630314900000|2021-08-30 09:15:00|9381.9|9366.9|9380.8|9365.8|9386.7|9371.7|9379.8|9364.8|14
1630315200000|2021-08-30 09:20:00|9380.6|9365.6|9375.8|9360.8|9381.3|9366.3|9375.3|9360.3|2
1630315500000|2021-08-30 09:25:00|9376.3|9361.3|9381.8|9366.8|9381.8|9366.8|9376.3|9361.3|1
1630315800000|2021-08-30 09:30:00|9379.3|9364.3|9385.7|9370.7|9386.2|9371.2|9379.3|9364.3|6
1630316100000|2021-08-30 09:35:00|9386.3|9371.3|9386|9371|9389.4|9374.4|9383.9|9368.9|5
1630316400000|2021-08-30 09:40:00|9385.7|9370.7|9384.6|9369.6|9385.7|9370.7|9384.6|9369.6|1
1630316700000|2021-08-30 09:45:00|9385.1|9370.1|9381.2|9366.2|9386.2|9371.2|9380.2|9365.2|22
1630317000000|2021-08-30 09:50:00|9381.7|9366.7|9385.2|9370.2|9385.2|9370.2|9381.7|9366.7|5
1630317300000|2021-08-30 09:55:00|9385.6|9370.6|9382.6|9367.6|9386.2|9371.2|9380.7|9365.7|12
1630317600000|2021-08-30 10:00:00|9382.2|9367.2|9384.7|9369.7|9384.7|9369.7|9381.2|9366.2|0
1630317900000|2021-08-30 10:05:00|9385.2|9370.2|9383.2|9368.2|9385.2|9370.2|9383.2|9368.2|4
1630318200000|2021-08-30 10:10:00|9382.9|9367.9|9384.2|9369.2|9385.2|9370.2|9382.4|9367.4|27
1630318500000|2021-08-30 10:15:00|9385.2|9370.2|9382.7|9367.7|9385.2|9370.2|9382.2|9367.2|5
1630318800000|2021-08-30 10:20:00|9383.2|9368.2|9382.2|9367.2|9383.2|9368.2|9382.2|9367.2|5
1630319100000|2021-08-30 10:25:00|9382.7|9367.7|9383.2|9368.2|9383.2|9368.2|9382.2|9367.2|13
1630319400000|2021-08-30 10:30:00|9380.7|9365.7|9374.2|9359.2|9380.7|9365.7|9372.2|9357.2|16
1630319700000|2021-08-30 10:35:00|9375.3|9360.3|9376.7|9361.7|9377.7|9362.7|9374.2|9359.2|4
1630320000000|2021-08-30 10:40:00|9377.7|9362.7|9384.7|9369.7|9384.7|9369.7|9377.7|9362.7|8
1630320300000|2021-08-30 10:45:00|9386.7|9371.7|9387.2|9372.2|9388.2|9373.2|9383.7|9368.7|8
1630320600000|2021-08-30 10:50:00|9384.2|9369.2|9395.2|9380.2|9397.4|9382.4|9383.7|9368.7|17
1630320900000|2021-08-30 10:55:00|9393.7|9378.7|9395.2|9380.2|9396.2|9381.2|9393.7|9378.7|1
1630321200000|2021-08-30 11:00:00|9395.5|9380.5|9398.9|9383.9|9403|9388|9395.5|9380.5|7
1630321500000|2021-08-30 11:05:00|9399.8|9384.8|9395.9|9380.9|9400.4|9385.4|9395.9|9380.9|2
1630321800000|2021-08-30 11:10:00|9396.9|9381.9|9399.7|9384.7|9401.4|9386.4|9396.9|9381.9|9
1630322100000|2021-08-30 11:15:00|9400.2|9385.2|9400.2|9385.2|9400.2|9385.2|9400.2|9385.2|0
1630322400000|2021-08-30 11:20:00|9400.5|9385.5|9400.7|9385.7|9400.7|9385.7|9400.5|9385.5|0
1630322700000|2021-08-30 11:25:00|9401|9386|9403.2|9388.2|9403.2|9388.2|9401|9386|0
1630323000000|2021-08-30 11:30:00|9404.1|9389.1|9401.9|9386.9|9412.2|9397.2|9400.7|9385.7|9
1630323300000|2021-08-30 11:35:00|9401.7|9386.7|9399.7|9384.7|9403.2|9388.2|9398.7|9383.7|5
1630323600000|2021-08-30 11:40:00|9400.2|9385.2|9403.7|9388.7|9403.7|9388.7|9400.2|9385.2|2
1630323900000|2021-08-30 11:45:00|9404.3|9389.3|9406.5|9391.5|9409.2|9394.2|9404.3|9389.3|25
1630324200000|2021-08-30 11:50:00|9406|9391|9406|9391|9406|9391|9406|9391|0
1630324500000|2021-08-30 11:55:00|9406.5|9391.5|9410.2|9395.2|9410.2|9395.2|9406.5|9391.5|14
1630324800000|2021-08-30 12:00:00|9414.8|9399.8|9406.3|9391.3|9414.8|9399.8|9402.5|9387.5|57
1630325100000|2021-08-30 12:05:00|9406.7|9391.7|9434.2|9419.2|9439|9424|9406.7|9391.7|188
1630325400000|2021-08-30 12:10:00|9434.4|9419.4|9419.2|9404.2|9434.4|9419.4|9414.1|9399.1|61
1630325700000|2021-08-30 12:15:00|9419.8|9404.8|9430.9|9415.9|9430.9|9415.9|9416.2|9401.2|28
1630326000000|2021-08-30 12:20:00|9431.4|9416.4|9444.8|9429.8|9446.3|9431.3|9430.6|9415.6|83
1630326300000|2021-08-30 12:25:00|9445.3|9430.3|9444.3|9429.3|9447.5|9432.5|9442.6|9427.6|63
1630326600000|2021-08-30 12:30:00|9443.8|9428.8|9440.5|9425.5|9447.7|9432.7|9433.5|9418.5|61
1630326900000|2021-08-30 12:35:00|9439.9|9424.9|9428.7|9413.7|9440.4|9425.4|9427.5|9412.5|17
1630327200000|2021-08-30 12:40:00|9428.2|9413.2|9428.2|9413.2|9431.2|9416.2|9425.7|9410.7|17
1630327500000|2021-08-30 12:45:00|9427.8|9412.8|9434.2|9419.2|9439.2|9424.2|9426.2|9411.2|56
1630327800000|2021-08-30 12:50:00|9434.3|9419.3|9426.2|9411.2|9434.8|9419.8|9425.7|9410.7|9
1630328100000|2021-08-30 12:55:00|9427.4|9412.4|9427.2|9412.2|9437.5|9422.5|9427.2|9412.2|16
1630328400000|2021-08-30 13:00:00|9427.7|9412.7|9427|9412|9431.7|9416.7|9420.5|9405.5|53
1630328700000|2021-08-30 13:05:00|9427.2|9412.2|9423|9408|9431.7|9416.7|9422|9407|16
1630329000000|2021-08-30 13:10:00|9422.5|9407.5|9428.5|9413.5|9431.5|9416.5|9422.5|9407.5|21
1630329300000|2021-08-30 13:15:00|9427.9|9412.9|9423|9408|9429.2|9414.2|9423|9408|13
1630329600000|2021-08-30 13:20:00|9422.7|9407.7|9431|9416|9432.3|9417.3|9422|9407|15
1630329900000|2021-08-30 13:25:00|9431.2|9416.2|9431|9416|9432.5|9417.5|9427.5|9412.5|11
1630330200000|2021-08-30 13:30:00|9430.5|9415.5|9433.9|9418.9|9446.8|9431.8|9430.5|9415.5|50
1630330500000|2021-08-30 13:35:00|9435.2|9420.2|9434.1|9419.1|9444.4|9429.4|9427.6|9412.6|94
1630330800000|2021-08-30 13:40:00|9433.4|9418.4|9415.8|9400.8|9433.6|9418.6|9409.1|9394.1|128
1630331100000|2021-08-30 13:45:00|9414.8|9399.8|9404.8|9389.8|9414.8|9399.8|9387.8|9372.8|154
1630331400000|2021-08-30 13:50:00|9404.1|9389.1|9373.5|9358.5|9404.1|9389.1|9367.9|9352.9|181
1630331700000|2021-08-30 13:55:00|9373|9358|9361.4|9346.4|9373|9358|9360.5|9345.5|274
1630332000000|2021-08-30 14:00:00|9361.1|9346.1|9352|9337|9361.1|9346.1|9346.8|9331.8|349
1630332300000|2021-08-30 14:05:00|9351.7|9336.7|9351.4|9336.4|9356.9|9341.9|9348.7|9333.7|277
1630332600000|2021-08-30 14:10:00|9351.6|9336.6|9345.4|9330.4|9351.6|9336.6|9339.3|9324.3|183
1630332900000|2021-08-30 14:15:00|9345.6|9330.6|9324.3|9309.3|9349.1|9334.1|9322.5|9307.5|227
1630333200000|2021-08-30 14:20:00|9324.1|9309.1|9344.7|9329.7|9351.2|9336.2|9324.1|9309.1|173
1630333500000|2021-08-30 14:25:00|9347.2|9332.2|9361.4|9346.4|9361.4|9346.4|9342.2|9327.2|101
1630333800000|2021-08-30 14:30:00|9363.4|9348.4|9374.9|9359.9|9384.2|9369.2|9359|9344|161
1630334100000|2021-08-30 14:35:00|9375.2|9360.2|9378.2|9363.2|9382|9367|9370.6|9355.6|88
1630334400000|2021-08-30 14:40:00|9377.7|9362.7|9372.7|9357.7|9384.2|9369.2|9367.7|9352.7|68
1630334700000|2021-08-30 14:45:00|9376.6|9361.6|9397.6|9382.6|9405.8|9390.8|9374.7|9359.7|181
1630335000000|2021-08-30 14:50:00|9397.4|9382.4|9404.1|9389.1|9405.1|9390.1|9397.1|9382.1|50
1630335300000|2021-08-30 14:55:00|9404.3|9389.3|9392.4|9377.4|9405.3|9390.3|9392.3|9377.3|44
1630335600000|2021-08-30 15:00:00|9393.9|9378.9|9386.1|9371.1|9395.4|9380.4|9385.4|9370.4|66
1630335900000|2021-08-30 15:05:00|9387.4|9372.4|9383.9|9368.9|9393.9|9378.9|9382.9|9367.9|33
1630336200000|2021-08-30 15:10:00|9383.4|9368.4|9374.6|9359.6|9386.4|9371.4|9374.6|9359.6|41
1630336500000|2021-08-30 15:15:00|9373.1|9358.1|9378.1|9363.1|9384.1|9369.1|9373.1|9358.1|29
1630336800000|2021-08-30 15:20:00|9379.1|9364.1|9377.6|9362.6|9384.1|9369.1|9376.6|9361.6|24
1630337100000|2021-08-30 15:25:00|9377|9362|9367.3|9352.3|9377.1|9362.1|9367.3|9352.3|61
1630337400000|2021-08-30 15:30:00|9366.8|9351.8|9364.8|9349.8|9372.3|9357.3|9362.3|9347.3|33
1630337700000|2021-08-30 15:35:00|9365.2|9350.2|9377.1|9362.1|9383.9|9368.9|9364.3|9349.3|105
1630338000000|2021-08-30 15:40:00|9375.5|9360.5|9379.3|9364.3|9383.1|9368.1|9370.1|9355.1|24
1630338300000|2021-08-30 15:45:00|9379.9|9364.9|9376.1|9361.1|9380.3|9365.3|9375.3|9360.3|7
1630338600000|2021-08-30 15:50:00|9376.3|9361.3|9384.5|9369.5|9389.9|9374.9|9376.1|9361.1|19
1630338900000|2021-08-30 15:55:00|9385|9370|9379.8|9364.8|9392|9377|9379.8|9364.8|25
1630339200000|2021-08-30 16:00:00|9379.5|9364.5|9385|9370|9389.3|9374.3|9379.5|9364.5|26
1630339500000|2021-08-30 16:05:00|9385.5|9370.5|9390.3|9375.3|9392|9377|9385.3|9370.3|30
1630339800000|2021-08-30 16:10:00|9391.3|9376.3|9398.3|9383.3|9398.3|9383.3|9389.8|9374.8|51
1630340100000|2021-08-30 16:15:00|9397.7|9382.7|9400|9385|9401.6|9386.6|9392.6|9377.6|40
1630340400000|2021-08-30 16:20:00|9400.1|9385.1|9399.6|9384.6|9404.1|9389.1|9399.1|9384.1|31
1630340700000|2021-08-30 16:25:00|9400.1|9385.1|9404|9389|9407.6|9392.6|9398.3|9383.3|85
1630341000000|2021-08-30 16:30:00|9403.7|9388.7|9403.2|9388.2|9403.7|9388.7|9397.4|9382.4|98
1630341300000|2021-08-30 16:35:00|9402.9|9387.9|9406.1|9391.1|9408.5|9393.5|9402.6|9387.6|55
1630341600000|2021-08-30 16:40:00|9405.7|9390.7|9401.9|9386.9|9406.1|9391.1|9399.1|9384.1|82
1630341900000|2021-08-30 16:45:00|9402.2|9387.2|9404.6|9389.6|9404.6|9389.6|9397.9|9382.9|31
1630342200000|2021-08-30 16:50:00|9404.2|9389.2|9405.1|9390.1|9405.9|9390.9|9398.4|9383.4|28
1630342500000|2021-08-30 16:55:00|9404.7|9389.7|9401.6|9386.6|9404.9|9389.9|9394.8|9379.8|27
1630342800000|2021-08-30 17:00:00|9402.1|9387.1|9400.9|9385.9|9403.2|9388.2|9389|9374|44
1630343100000|2021-08-30 17:05:00|9400.6|9385.6|9400.5|9385.5|9403|9388|9399|9384|19
1630343400000|2021-08-30 17:10:00|9400.7|9385.7|9399.8|9384.8|9406.1|9391.1|9396.7|9381.7|63
1630343700000|2021-08-30 17:15:00|9400.1|9385.1|9399.3|9384.3|9400.9|9385.9|9393|9378|38
1630344000000|2021-08-30 17:20:00|9399.1|9384.1|9395.9|9380.9|9399.1|9384.1|9391.1|9376.1|60
1630344300000|2021-08-30 17:25:00|9396.3|9381.3|9407.6|9392.6|9408.4|9393.4|9395.9|9380.9|39
1630344600000|2021-08-30 17:30:00|9406.7|9391.7|9408.1|9393.1|9411.2|9396.2|9405.1|9390.1|33
1630344900000|2021-08-30 17:35:00|9407.9|9392.9|9411.9|9396.9|9413.5|9398.5|9407.4|9392.4|34
1630345200000|2021-08-30 17:40:00|9411.5|9396.5|9407.7|9392.7|9412.4|9397.4|9405.4|9390.4|25
1630345500000|2021-08-30 17:45:00|9406.2|9391.2|9402.7|9387.7|9409.5|9394.5|9401.2|9386.2|103
1630345800000|2021-08-30 17:50:00|9403.2|9388.2|9406.6|9391.6|9409.1|9394.1|9401.7|9386.7|26
1630346100000|2021-08-30 17:55:00|9407|9392|9406.6|9391.6|9407.1|9392.1|9403|9388|22
1630346400000|2021-08-30 18:00:00|9407.1|9392.1|9401|9386|9410.8|9395.8|9401|9386|89
1630346700000|2021-08-30 18:05:00|9399.5|9384.5|9393.6|9378.6|9404.5|9389.5|9390.6|9375.6|90
1630347000000|2021-08-30 18:10:00|9392.3|9377.3|9396.7|9381.7|9406.5|9391.5|9385.5|9370.5|614
1630347300000|2021-08-30 18:15:00|9396.5|9381.5|9395.2|9380.2|9402.7|9387.7|9389.7|9374.7|125
1630371600000|2021-08-31 01:00:00|9386.9|9371.9|9398.7|9383.7|9399|9384|9375.3|9360.3|92
1630371900000|2021-08-31 01:05:00|9404.9|9389.9|9391.6|9376.6|9414|9399|9391.3|9371.2|80
1630372200000|2021-08-31 01:10:00|9391.1|9376.1|9391.1|9376.1|9396.1|9381.1|9389.1|9374.1|2
1630372500000|2021-08-31 01:15:00|9389.3|9374.3|9382.2|9367.2|9389.3|9374.3|9378.7|9363.7|8
1630372800000|2021-08-31 01:20:00|9383|9368|9381.7|9366.7|9384|9369|9381.7|9366.7|7
1630373100000|2021-08-31 01:25:00|9382|9367|9382.5|9367.5|9382.5|9367.5|9382|9367|2
1630373400000|2021-08-31 01:30:00|9373.7|9358.7|9370.7|9355.7|9385.2|9358.7|9369.5|9346.2|12
1630373700000|2021-08-31 01:35:00|9371.5|9356.5|9374.4|9349.4|9382.8|9363.9|9363.5|9348.5|14
1630374000000|2021-08-31 01:40:00|9376.9|9351.9|9358.7|9343.7|9376.9|9361.5|9358.7|9343.7|72
1630374300000|2021-08-31 01:45:00|9358.4|9343.4|9369.7|9354.7|9374.5|9354.7|9354.2|9339.2|20
1630374600000|2021-08-31 01:50:00|9370.6|9355.6|9365.2|9350.2|9371.2|9356.2|9365.2|9350.2|9
1630374900000|2021-08-31 01:55:00|9365.7|9350.7|9368.2|9353.2|9368.7|9353.7|9365.2|9350.2|8
1630375200000|2021-08-31 02:00:00|9368.5|9353.5|9368.2|9353.2|9368.7|9353.7|9365.7|9350.7|4
1630375500000|2021-08-31 02:05:00|9367.2|9352.2|9368.3|9353.3|9369.2|9354.2|9367.2|9352.2|6
1630375800000|2021-08-31 02:10:00|9368|9353|9368.2|9353.2|9368.7|9353.7|9367.7|9352.7|12
1630376100000|2021-08-31 02:15:00|9368.3|9353.3|9367.2|9352.2|9369.2|9354.2|9366.7|9351.7|5
1630376400000|2021-08-31 02:20:00|9366.9|9351.9|9367.1|9352.1|9367.1|9352.1|9366.9|9351.9|2
1630376700000|2021-08-31 02:25:00|9366|9351|9367.2|9352.2|9368.1|9353.1|9364.7|9349.7|0
1630377000000|2021-08-31 02:30:00|9359.7|9344.7|9366.7|9351.7|9367.2|9352.2|9357.2|9342.2|15
1630377300000|2021-08-31 02:35:00|9367.9|9352.9|9364.4|9349.4|9369.2|9354.2|9361|9346|8
1630377900000|2021-08-31 02:45:00|9364.8|9349.8|9373.2|9358.2|9373.7|9358.7|9364.8|9349.8|2
1630378200000|2021-08-31 02:50:00|9372.5|9357.5|9366.5|9351.5|9373.2|9358.2|9365.2|9350.2|9
1630378500000|2021-08-31 02:55:00|9366.8|9351.8|9367.3|9352.3|9368.5|9353.5|9366|9351|1
1630378800000|2021-08-31 03:00:00|9366.6|9351.6|9366.5|9351.5|9366.6|9351.6|9366.5|9351.5|0
1630379100000|2021-08-31 03:05:00|9366.6|9351.6|9366.4|9351.4|9366.6|9351.6|9365.9|9350.9|0
1630379400000|2021-08-31 03:10:00|9366.7|9351.7|9371.5|9356.5|9371.5|9356.5|9366.4|9351.4|3
1630379700000|2021-08-31 03:15:00|9372|9357|9376.3|9361.3|9376.3|9361.3|9371.5|9356.5|8
1630380000000|2021-08-31 03:20:00|9376.6|9361.6|9379.2|9364.2|9379.2|9364.2|9376.3|9361.3|6
1630380300000|2021-08-31 03:25:00|9379.7|9364.7|9378|9363|9380.5|9365.5|9375.3|9360.3|11
1630380600000|2021-08-31 03:30:00|9377.6|9362.6|9386.5|9371.5|9387|9372|9377.5|9362.5|28
1630380900000|2021-08-31 03:35:00|9386.6|9371.6|9390.2|9375.2|9390.2|9375.2|9385.8|9370.8|7
1630381200000|2021-08-31 03:40:00|9389.7|9374.7|9394.5|9379.5|9395.1|9380.1|9389.7|9374.7|4
1630381500000|2021-08-31 03:45:00|9394.1|9379.1|9397|9382|9397.1|9382.1|9394.1|9379.1|2
1630381800000|2021-08-31 03:50:00|9397.4|9382.4|9398|9383|9398.4|9383.4|9396.8|9381.8|5
1630382100000|2021-08-31 03:55:00|9398.4|9383.4|9394.9|9379.9|9400.5|9385.5|9389.9|9374.9|6
1630382400000|2021-08-31 04:00:00|9395.1|9380.1|9398.4|9383.4|9398.4|9383.4|9395.1|9380.1|9
1630382700000|2021-08-31 04:05:00|9398.9|9383.9|9399|9384|9399|9384|9398.9|9383.9|7
1630383000000|2021-08-31 04:10:00|9398.4|9383.4|9399|9384|9399|9384|9398.1|9383.1|6
1630383300000|2021-08-31 04:15:00|9392.5|9377.5|9393|9378|9393.5|9378.5|9392.5|9377.5|1
1630383600000|2021-08-31 04:20:00|9392|9377|9396.7|9381.7|9396.7|9381.7|9391.7|9376.7|6
1630383900000|2021-08-31 04:25:00|9397|9382|9399|9384|9399|9384|9396.7|9381.7|1
1630384200000|2021-08-31 04:30:00|9399.3|9384.3|9399.5|9384.5|9400|9385|9399.3|9384.3|1
1630384500000|2021-08-31 04:35:00|9400|9385|9409.4|9394.4|9410.5|9395.5|9400|9385|11
1630384800000|2021-08-31 04:40:00|9410|9395|9407.9|9392.9|9410|9395|9405.7|9390.7|14
1630385100000|2021-08-31 04:45:00|9407.5|9392.5|9407.7|9392.7|9408|9393|9405.4|9390.4|6
1630385400000|2021-08-31 04:50:00|9408|9393|9406.4|9391.4|9408.2|9393.2|9406.4|9391.4|2
1630385700000|2021-08-31 04:55:00|9406.6|9391.6|9410.5|9395.5|9410.5|9395.5|9406.6|9391.6|4
1630386000000|2021-08-31 05:00:00|9411.5|9396.5|9417.5|9402.5|9417.5|9402.5|9411|9396|5
1630386300000|2021-08-31 05:05:00|9417.3|9402.3|9413|9398|9417.5|9402.5|9413|9398|5
1630386600000|2021-08-31 05:10:00|9412.8|9397.8|9404.4|9389.4|9412.8|9397.8|9403.5|9388.5|2
1630386900000|2021-08-31 05:15:00|9402.9|9387.9|9405.8|9390.8|9410.2|9395.2|9402.9|9387.9|8
1630387200000|2021-08-31 05:20:00|9406.7|9391.7|9411.7|9396.7|9412.4|9397.4|9405.5|9390.5|7
1630387500000|2021-08-31 05:25:00|9412|9397|9417|9402|9417.6|9402.6|9412|9397|6
1630387800000|2021-08-31 05:30:00|9414.3|9399.3|9391.7|9376.7|9414.7|9399.3|9391.7|9369.4|76
1630388400000|2021-08-31 05:40:00|9387.7|9372.7|9389|9374|9390|9375|9387.7|9372.7|1
1630388700000|2021-08-31 05:45:00|9386.5|9371.5|9375.2|9360.2|9386.5|9371.5|9374.7|9359.7|1
1630389000000|2021-08-31 05:50:00|9373.2|9358.2|9374.2|9359.2|9374.2|9359.2|9368.7|9353.7|11
1630389300000|2021-08-31 05:55:00|9384.2|9357.9|9385.2|9360.2|9392.3|9360.2|9382.9|9353.5|0
1630389600000|2021-08-31 06:00:00|9386.3|9361.3|9370.1|9355.1|9395|9368.7|9369.6|9354.6|28
1630389900000|2021-08-31 06:05:00|9370.3|9355.3|9362.6|9347.6|9374.1|9359.1|9361.5|9346.5|54
1630390200000|2021-08-31 06:10:00|9363.6|9348.6|9352.6|9337.6|9367.6|9352.6|9352.6|9337.6|83
1630390500000|2021-08-31 06:15:00|9356.6|9341.6|9354|9339|9357.1|9342.1|9352.6|9337.6|59
1630390800000|2021-08-31 06:20:00|9353.8|9338.8|9354.1|9339.1|9355.8|9340.8|9352.3|9337.3|26
1630391100000|2021-08-31 06:25:00|9353.9|9338.9|9353.9|9338.9|9353.9|9338.9|9352.9|9337.9|24
1630391400000|2021-08-31 06:30:00|9353.6|9338.6|9358.7|9343.7|9363.9|9348.9|9353.6|9338.6|15
1630391700000|2021-08-31 06:35:00|9355.6|9340.6|9356.9|9341.9|9356.9|9341.9|9352.9|9337.9|11
1630392000000|2021-08-31 06:40:00|9356.4|9341.4|9335.2|9320.2|9357.7|9342.7|9329.9|9314.9|80
1630392300000|2021-08-31 06:45:00|9335.5|9320.5|9343.6|9328.6|9347.1|9328.6|9330.5|9315.5|64
1630392600000|2021-08-31 06:50:00|9343.1|9328.1|9328|9303|9349.3|9330.4|9306.4|9291.4|127
1630392900000|2021-08-31 06:55:00|9327.8|9302.8|9300.5|9285.5|9338.1|9308.6|9290.8|9274.3|128
1630393200000|2021-08-31 07:00:00|9306|9281|9313.4|9298.4|9328.7|9313.7|9306|9279.2|27
1630393500000|2021-08-31 07:05:00|9318.9|9293.9|9317.3|9302.3|9319.7|9302.8|9314.4|9293.9|19
1630393800000|2021-08-31 07:10:00|9316.9|9301.9|9319.8|9304.8|9324.3|9309.3|9316.3|9301.3|8
1630394100000|2021-08-31 07:15:00|9320.8|9305.8|9321.3|9306.3|9325.1|9310.1|9320.8|9305.8|7
1630394400000|2021-08-31 07:20:00|9321.1|9306.1|9329.8|9314.8|9330.8|9315.8|9320.8|9305.8|13
1630394700000|2021-08-31 07:25:00|9330.3|9315.3|9331.6|9316.6|9337.3|9322.3|9330.3|9315.3|7
1630395000000|2021-08-31 07:30:00|9331.4|9316.4|9342.7|9327.7|9346.4|9331.4|9331.4|9316.4|13
1630395300000|2021-08-31 07:35:00|9343.1|9328.1|9351.4|9336.4|9358.2|9343.2|9343.1|9328.1|26
1630395600000|2021-08-31 07:40:00|9351.2|9336.2|9359.3|9344.3|9360.6|9345.6|9349.2|9334.2|32
1630395900000|2021-08-31 07:45:00|9359.4|9344.4|9356.5|9341.5|9359.8|9344.8|9353|9338|7
1630396200000|2021-08-31 07:50:00|9358.4|9343.4|9356.4|9341.4|9364|9349|9354.4|9339.4|23
1630396500000|2021-08-31 07:55:00|9350.4|9335.4|9341.7|9326.7|9353.1|9338.1|9341.2|9326.2|10
1630396800000|2021-08-31 08:00:00|9342.9|9327.9|9338.7|9323.7|9343.7|9328.7|9338.7|9323.7|20
1630397100000|2021-08-31 08:05:00|9334.8|9319.8|9335.5|9320.5|9339.2|9324.2|9330.7|9315.7|25
1630397400000|2021-08-31 08:10:00|9335.8|9320.8|9310.4|9295.4|9339.7|9324.7|9307.9|9292.9|60
1630397700000|2021-08-31 08:15:00|9309.9|9294.9|9299.6|9284.6|9310.4|9295.4|9297.1|9282.1|17
1630398000000|2021-08-31 08:20:00|9299.9|9284.9|9309.8|9294.8|9312.6|9297.6|9299.9|9284.9|87
1630398300000|2021-08-31 08:25:00|9312.8|9297.8|9307.6|9292.6|9319.2|9304.2|9306.3|9291.3|47
1630398600000|2021-08-31 08:30:00|9307.3|9292.3|9304.2|9289.2|9315.7|9300.7|9303.2|9288.2|46
1630398900000|2021-08-31 08:35:00|9302.7|9287.7|9303.5|9288.5|9308.5|9293.5|9298.7|9283.7|37
1630399200000|2021-08-31 08:40:00|9302.8|9287.8|9305.7|9290.7|9315|9300|9302.8|9287.8|40
1630399500000|2021-08-31 08:45:00|9305.2|9290.2|9295.5|9280.5|9305.2|9290.2|9295.5|9280.5|17
1630399800000|2021-08-31 08:50:00|9295|9280|9287.3|9272.3|9295|9280|9280.4|9265.4|211
1630400100000|2021-08-31 08:55:00|9288.2|9273.2|9293.3|9278.3|9294.6|9279.6|9288.2|9273.2|31
1630400400000|2021-08-31 09:00:00|9293.1|9278.1|9294.3|9279.3|9304.1|9289.1|9293.1|9278.1|26
1630400700000|2021-08-31 09:05:00|9295.8|9280.8|9294.9|9279.9|9295.8|9280.8|9294.8|9279.8|9
1630401000000|2021-08-31 09:10:00|9293.8|9278.8|9306.2|9291.2|9306.2|9291.2|9292.5|9277.5|23
1630401300000|2021-08-31 09:15:00|9307.3|9292.3|9309|9294|9315.7|9300.7|9307.2|9292.2|27
1630401600000|2021-08-31 09:20:00|9308.3|9293.3|9299|9284|9309|9294|9299|9284|23
1630401900000|2021-08-31 09:25:00|9299.3|9284.3|9297.2|9282.2|9299.5|9284.5|9297.2|9282.2|3
1630402200000|2021-08-31 09:30:00|9297.8|9282.8|9298.5|9283.5|9299|9284|9297.7|9282.7|7
1630402500000|2021-08-31 09:35:00|9299|9284|9300.3|9285.3|9304.5|9289.5|9299|9284|11
1630402800000|2021-08-31 09:40:00|9300|9285|9292.3|9277.3|9300|9285|9292|9277|14
1630403100000|2021-08-31 09:45:00|9292.8|9277.8|9298.7|9283.7|9299.2|9284.2|9292.8|9277.8|9
1630403400000|2021-08-31 09:50:00|9298.2|9283.2|9309|9294|9310|9295|9293.7|9278.7|19
1630403700000|2021-08-31 09:55:00|9306|9291|9309.5|9294.5|9309.5|9294.5|9306|9291|10
1630404000000|2021-08-31 10:00:00|9309.8|9294.8|9309.5|9294.5|9310.2|9295.2|9309.5|9294.5|4
1630404300000|2021-08-31 10:05:00|9309.1|9294.1|9306.5|9291.5|9309.1|9294.1|9305.5|9290.5|3
1630404600000|2021-08-31 10:10:00|9307|9292|9310|9295|9311|9296|9304.5|9289.5|7
1630404900000|2021-08-31 10:15:00|9310.5|9295.5|9311|9296|9311|9296|9310.5|9295.5|0
1630405200000|2021-08-31 10:20:00|9312.2|9297.2|9317.5|9302.5|9319|9304|9312.2|9297.2|5
1630405500000|2021-08-31 10:25:00|9317.8|9302.8|9316|9301|9318.5|9303.5|9315|9300|11
1630405800000|2021-08-31 10:30:00|9316.1|9301.1|9312|9297|9316.6|9301.6|9311.5|9296.5|9
1630406100000|2021-08-31 10:35:00|9313|9298|9312.5|9297.5|9314|9299|9312.5|9297.5|14
1630406400000|2021-08-31 10:40:00|9312|9297|9306.8|9291.8|9312|9297|9298.3|9283.3|29
1630406700000|2021-08-31 10:45:00|9307.3|9292.3|9312.8|9297.8|9312.8|9297.8|9307.3|9292.3|8
1630407000000|2021-08-31 10:50:00|9312.5|9297.5|9307.8|9292.8|9312.6|9297.6|9302.3|9287.3|69
1630407300000|2021-08-31 10:55:00|9307.5|9292.5|9311.3|9296.3|9311.3|9296.3|9306.8|9291.8|32
1630407600000|2021-08-31 11:00:00|9310.9|9295.9|9310.8|9295.8|9311.9|9296.9|9310.3|9295.3|7
1630407900000|2021-08-31 11:05:00|9311.3|9296.3|9311.4|9296.4|9311.6|9296.6|9311.3|9296.3|1
1630408200000|2021-08-31 11:10:00|9311.9|9296.9|9318.4|9303.4|9318.4|9303.4|9311.9|9296.9|11
1630408500000|2021-08-31 11:15:00|9318.7|9303.7|9330.6|9315.6|9341.8|9326.8|9318.7|9303.7|63
1630408800000|2021-08-31 11:20:00|9334.5|9319.5|9332.8|9317.8|9336|9321|9326.8|9311.8|34
1630409100000|2021-08-31 11:25:00|9332.4|9317.4|9330.3|9315.3|9333.3|9318.3|9328.8|9313.8|8
1630409400000|2021-08-31 11:30:00|9329.3|9314.3|9331.8|9316.8|9337|9322|9329.3|9314.3|35
1630409700000|2021-08-31 11:35:00|9330.8|9315.8|9330.6|9315.6|9333.9|9318.9|9330.3|9315.3|12
1630410000000|2021-08-31 11:40:00|9330.3|9315.3|9326.6|9311.6|9330.3|9315.3|9326.3|9311.3|19
1630410300000|2021-08-31 11:45:00|9326.9|9311.9|9324|9309|9327.6|9312.6|9324|9309|9
1630410600000|2021-08-31 11:50:00|9324.5|9309.5|9322.6|9307.6|9326|9311|9322.6|9307.6|28
1630410900000|2021-08-31 11:55:00|9321.4|9306.4|9321.6|9306.6|9324.7|9309.7|9319.1|9304.1|48
1630411200000|2021-08-31 12:00:00|9319.6|9304.6|9319.6|9304.6|9324.8|9309.8|9317.9|9302.9|57
1630411500000|2021-08-31 12:05:00|9319.7|9304.7|9318.8|9303.8|9324.9|9309.9|9318|9303|42
1630411800000|2021-08-31 12:10:00|9318.5|9303.5|9319.4|9304.4|9322.5|9307.5|9317.8|9302.8|36
1630412100000|2021-08-31 12:15:00|9318.9|9303.9|9332.4|9317.4|9332.4|9317.4|9318.9|9303.9|41
1630412400000|2021-08-31 12:20:00|9331.7|9316.7|9338.8|9323.8|9338.8|9323.8|9331.4|9316.4|34
1630412700000|2021-08-31 12:25:00|9340.5|9325.5|9341|9326|9343.5|9328.5|9337|9322|23
1630413000000|2021-08-31 12:30:00|9341.3|9326.3|9337.9|9322.9|9345.5|9330.5|9333.9|9318.9|62
1630413300000|2021-08-31 12:35:00|9337.6|9322.6|9333|9318|9345.9|9330.9|9333|9318|47
1630413600000|2021-08-31 12:40:00|9332.6|9317.6|9343.2|9328.2|9345.2|9330.2|9332|9317|31
1630413900000|2021-08-31 12:45:00|9343|9328|9349.2|9334.2|9349.7|9334.7|9342.7|9327.7|33
1630414200000|2021-08-31 12:50:00|9349.8|9334.8|9344.1|9329.1|9349.8|9334.8|9343.3|9328.3|46
1630414500000|2021-08-31 12:55:00|9343.5|9328.5|9342|9327|9349.5|9334.5|9341.9|9326.9|35
1630414800000|2021-08-31 13:00:00|9341.5|9326.5|9329.4|9314.4|9342|9327|9326.4|9311.4|20
1630415100000|2021-08-31 13:05:00|9330.4|9315.4|9321.7|9306.7|9330.4|9315.4|9321.7|9306.7|106
1630415400000|2021-08-31 13:10:00|9320.7|9305.7|9322.1|9307.1|9325.7|9310.7|9320.7|9305.7|166
1630415700000|2021-08-31 13:15:00|9321.8|9306.8|9303.8|9288.8|9321.8|9306.8|9302.3|9287.3|236
1630416000000|2021-08-31 13:20:00|9302.8|9287.8|9312|9297|9317|9302|9302.3|9287.3|315
1630416300000|2021-08-31 13:25:00|9311.9|9296.9|9321.3|9306.3|9322.3|9307.3|9311.5|9296.5|65
1630416600000|2021-08-31 13:30:00|9320.4|9305.4|9300.5|9285.5|9321.3|9306.3|9283.8|9268.8|265
1630416900000|2021-08-31 13:35:00|9300|9285|9296.5|9281.5|9304.4|9289.4|9296.5|9281.5|181
1630417200000|2021-08-31 13:40:00|9296|9281|9262.2|9247.2|9299.2|9284.2|9255.8|9240.8|313
1630417500000|2021-08-31 13:45:00|9262.8|9247.8|9266.8|9251.8|9281.1|9266.1|9256.9|9241.9|344
1630417800000|2021-08-31 13:50:00|9266.7|9251.7|9251.7|9236.7|9266.7|9251.7|9247.5|9232.5|384
1630418100000|2021-08-31 13:55:00|9251.4|9236.4|9242.4|9227.4|9252.2|9237.2|9232.6|9217.6|315
1630418400000|2021-08-31 14:00:00|9242.2|9227.2|9242|9227|9252.3|9237.3|9237.4|9222.4|107
1630418700000|2021-08-31 14:05:00|9241.5|9226.5|9233.3|9218.3|9241.5|9226.5|9232.4|9217.4|168
1630419000000|2021-08-31 14:10:00|9233|9218|9232.1|9217.1|9235.8|9220.8|9221.2|9206.2|483
1630419300000|2021-08-31 14:15:00|9231.7|9216.7|9239.1|9224.1|9239.7|9224.7|9225.6|9210.6|145
1630419600000|2021-08-31 14:20:00|9241|9226|9227.8|9212.8|9243.4|9228.4|9227.8|9212.8|154
1630419900000|2021-08-31 14:25:00|9227.5|9212.5|9227.5|9212.5|9228.3|9213.3|9221|9206|82
1630420200000|2021-08-31 14:30:00|9227.6|9212.6|9237.5|9222.5|9240.6|9225.6|9215.3|9200.3|312
1630420500000|2021-08-31 14:35:00|9237|9222|9246.6|9231.6|9253.9|9238.9|9230.4|9215.4|195
1630420800000|2021-08-31 14:40:00|9246.8|9231.8|9265.5|9250.5|9271|9256|9246.8|9231.8|154
1630421100000|2021-08-31 14:45:00|9265.6|9250.6|9271.3|9256.3|9285|9270|9260.3|9245.3|248
1630421400000|2021-08-31 14:50:00|9271.5|9256.5|9272.6|9257.6|9280.3|9265.3|9265.5|9250.5|159
1630421700000|2021-08-31 14:55:00|9272.1|9257.1|9256.6|9241.6|9272.1|9257.1|9252|9237|107
1630422000000|2021-08-31 15:00:00|9256.1|9241.1|9256.9|9241.9|9263.7|9248.7|9250.6|9235.6|103
1630422300000|2021-08-31 15:05:00|9256.7|9241.7|9247.3|9232.3|9257.4|9242.4|9243.3|9228.3|108
1630422600000|2021-08-31 15:10:00|9246.4|9231.4|9247.5|9232.5|9251.3|9236.3|9241.3|9226.3|82
1630422900000|2021-08-31 15:15:00|9250.9|9235.9|9246.4|9231.4|9252.9|9237.9|9242.9|9227.9|88
1630423200000|2021-08-31 15:20:00|9246.1|9231.1|9250.3|9235.3|9250.3|9235.3|9239.6|9224.6|122
1630423500000|2021-08-31 15:25:00|9249.6|9234.6|9251.2|9236.2|9252.3|9237.3|9242.4|9227.4|173
1630423800000|2021-08-31 15:30:00|9250.7|9235.7|9262.3|9247.3|9265.6|9250.6|9244|9229|87
1630424100000|2021-08-31 15:35:00|9262.9|9247.9|9254.7|9239.7|9263.3|9248.3|9253.7|9238.7|55
1630424400000|2021-08-31 15:40:00|9255.2|9240.2|9261.2|9246.2|9261.2|9246.2|9249.8|9234.8|60
1630424700000|2021-08-31 15:45:00|9261.8|9246.8|9261.5|9246.5|9264.3|9249.3|9256|9241|83
1630425000000|2021-08-31 15:50:00|9261|9246|9270.3|9255.3|9270.3|9255.3|9257.5|9242.5|60
1630425300000|2021-08-31 15:55:00|9270.5|9255.5|9261.9|9246.9|9271|9256|9261.4|9246.4|67
1630425600000|2021-08-31 16:00:00|9261.6|9246.6|9267.9|9252.9|9267.9|9252.9|9257.4|9242.4|69
1630425900000|2021-08-31 16:05:00|9267.6|9252.6|9262.4|9247.4|9272.4|9257.4|9259.6|9244.6|92
1630426200000|2021-08-31 16:10:00|9262.1|9247.1|9256.4|9241.4|9262.1|9247.1|9250.9|9235.9|55
1630426500000|2021-08-31 16:15:00|9256.1|9241.1|9246.4|9231.4|9257.9|9242.9|9243.9|9228.9|61
1630426800000|2021-08-31 16:20:00|9247.9|9232.9|9245.4|9230.4|9252.7|9237.7|9241.7|9226.7|60
1630427100000|2021-08-31 16:25:00|9241.9|9226.9|9223.7|9208.7|9241.9|9226.9|9223.7|9208.7|122
1630427400000|2021-08-31 16:30:00|9224.2|9209.2|9223.1|9208.1|9225.9|9210.9|9221.6|9206.6|204
1630427700000|2021-08-31 16:35:00|9223.5|9208.5|9223.6|9208.6|9227.1|9212.1|9221.4|9206.4|202
1630428000000|2021-08-31 16:40:00|9223.3|9208.3|9225.1|9210.1|9230.6|9215.6|9221.4|9206.4|139
1630428300000|2021-08-31 16:45:00|9223.1|9208.1|9239.9|9224.9|9240|9225|9222.9|9207.9|86
1630428600000|2021-08-31 16:50:00|9240.2|9225.2|9229.8|9214.8|9248.6|9233.6|9229.8|9214.8|143
1630428900000|2021-08-31 16:55:00|9229.6|9214.6|9232.6|9217.6|9235.1|9220.1|9225.8|9210.8|43
1630429200000|2021-08-31 17:00:00|9232.9|9217.9|9230.6|9215.6|9233.1|9218.1|9225.9|9210.9|33
1630429500000|2021-08-31 17:05:00|9232.4|9217.4|9236.9|9221.9|9242.9|9227.9|9231.6|9216.6|113
1630429800000|2021-08-31 17:10:00|9237.4|9222.4|9245|9230|9249.5|9234.5|9236.9|9221.9|56
1630430100000|2021-08-31 17:15:00|9244.9|9229.9|9254.5|9239.5|9255.7|9240.7|9241.5|9226.5|116
1630430400000|2021-08-31 17:20:00|9254.2|9239.2|9254|9239|9258.2|9243.2|9251.2|9236.2|35
1630430700000|2021-08-31 17:25:00|9252.5|9237.5|9262.8|9247.8|9263.3|9248.3|9252|9237|56
1630431000000|2021-08-31 17:30:00|9263.1|9248.1|9265.3|9250.3|9270.3|9255.3|9261.3|9246.3|34
1630431300000|2021-08-31 17:35:00|9265.6|9250.6|9265.5|9250.5|9275.1|9260.1|9263.8|9248.8|81
1630431600000|2021-08-31 17:40:00|9263|9248|9265.5|9250.5|9270|9255|9259|9244|43
1630431900000|2021-08-31 17:45:00|9266|9251|9277|9262|9277.7|9262.7|9262.8|9247.8|59
1630432200000|2021-08-31 17:50:00|9276.5|9261.5|9287.9|9272.9|9288.3|9273.3|9276.5|9261.5|54
1630432500000|2021-08-31 17:55:00|9287.6|9272.6|9274.4|9259.4|9290.9|9275.9|9273.6|9258.6|95
1630432800000|2021-08-31 18:00:00|9276.4|9261.4|9256|9241|9277.4|9262.4|9247.7|9232.7|183
1630433100000|2021-08-31 18:05:00|9257|9242|9238.7|9223.7|9257|9242|9238.7|9223.7|256
1630433400000|2021-08-31 18:10:00|9236.4|9221.4|9233.2|9218.2|9237.7|9222.7|9222.3|9207.3|1358
1630433700000|2021-08-31 18:15:00|9232.2|9217.2|9230.7|9215.7|9236.6|9221.6|9226.6|9211.6|274
1630458000000|2021-09-01 01:00:00|9230.9|9215.9|9271.7|9256.7|9276.2|9261.2|9229.4|9214.4|112
1630458300000|2021-09-01 01:05:00|9273.2|9258.2|9266.9|9251.9|9277.2|9262.2|9264.6|9249.6|18
1630458600000|2021-09-01 01:10:00|9265.4|9250.4|9254.4|9239.4|9265.4|9250.4|9252.4|9237.4|33
1630458900000|2021-09-01 01:15:00|9254.5|9239.5|9256.9|9241.9|9258|9243|9252|9237|12
1630459200000|2021-09-01 01:20:00|9257.8|9242.8|9257.9|9242.9|9259.9|9244.9|9251.5|9236.5|13
1630459500000|2021-09-01 01:25:00|9258.4|9243.4|9264.9|9239.9|9264.9|9249.3|9251.4|9236.4|14
1630459800000|2021-09-01 01:30:00|9257.6|9242.6|9260.5|9245.5|9265.9|9247.9|9251.5|9236.5|6
1630460100000|2021-09-01 01:35:00|9257.4|9242.4|9258.7|9243.7|9263.7|9248.7|9252.9|9237.9|9
1630460400000|2021-09-01 01:40:00|9263.9|9248.9|9261.2|9246.2|9266.6|9251.6|9261.2|9246.2|11
1630460700000|2021-09-01 01:45:00|9259.2|9244.2|9255|9240|9259.2|9244.2|9253.2|9238.2|0
1630461000000|2021-09-01 01:50:00|9254.9|9239.9|9257.4|9242.4|9257.4|9242.4|9254.9|9239.9|0
1630461300000|2021-09-01 01:55:00|9257|9242|9256.9|9241.9|9257|9242|9251.4|9236.4|12
1630461600000|2021-09-01 02:00:00|9256.8|9241.8|9260.3|9245.3|9261.3|9246.3|9254.3|9239.3|11
1630461900000|2021-09-01 02:05:00|9259.3|9244.3|9258.8|9243.8|9260.8|9245.8|9255.3|9240.3|10
1630462200000|2021-09-01 02:10:00|9259.2|9244.2|9251.8|9236.8|9259.8|9244.8|9250.3|9235.3|16
1630462500000|2021-09-01 02:15:00|9250.7|9235.7|9256.5|9241.5|9261|9246|9249.3|9234.3|17
1630462800000|2021-09-01 02:20:00|9254.8|9239.8|9250.2|9235.2|9254.8|9239.8|9250.2|9235.2|2
1630463100000|2021-09-01 02:25:00|9249.2|9234.2|9250.8|9235.8|9250.8|9235.8|9249.2|9234.2|6
1630463400000|2021-09-01 02:30:00|9254.2|9239.2|9262.7|9247.7|9263|9248|9254.2|9239.2|8
1630463700000|2021-09-01 02:35:00|9262.3|9247.3|9262.2|9247.2|9262.8|9247.8|9258.3|9243.3|8
1630464000000|2021-09-01 02:40:00|9262.5|9247.5|9263.5|9248.5|9264|9249|9262.2|9247.2|1
1630464300000|2021-09-01 02:45:00|9262.2|9247.2|9266.3|9251.3|9266.3|9251.3|9261.8|9246.8|16
1630464600000|2021-09-01 02:50:00|9265.2|9250.2|9263.8|9248.8|9265.2|9250.2|9259.3|9244.3|14
1630464900000|2021-09-01 02:55:00|9264.8|9249.8|9266.3|9251.3|9266.3|9251.3|9264.5|9249.5|20
1630465200000|2021-09-01 03:00:00|9266.6|9251.6|9270.8|9255.8|9270.8|9255.8|9266.6|9251.6|14
1630465500000|2021-09-01 03:05:00|9271.2|9256.2|9261.3|9246.3|9273.8|9258.8|9255.8|9240.7|64
1630465800000|2021-09-01 03:10:00|9261|9246|9248.3|9233.3|9266.4|9246|9227.3|9212.3|76
1630466100000|2021-09-01 03:15:00|9246.2|9221.2|9244.6|9219.6|9246.2|9221.2|9243.6|9218.6|1
1630466400000|2021-09-01 03:20:00|9243.5|9218.5|9238.2|9223.2|9243.5|9224.2|9238.2|9218|2
1630466700000|2021-09-01 03:25:00|9245|9220|9246.5|9221.5|9256.6|9226.7|9240.6|9218.6|9
1630467000000|2021-09-01 03:30:00|9246.3|9221.3|9246.3|9231.3|9258.1|9233.8|9236.8|9218.2|11
1630467300000|2021-09-01 03:35:00|9245.4|9230.4|9247.3|9232.3|9249.6|9234.6|9243.8|9228.8|5
1630467600000|2021-09-01 03:40:00|9248|9233|9251|9236|9251.3|9236.3|9247.8|9232.8|4
1630467900000|2021-09-01 03:45:00|9250.8|9235.8|9262.3|9247.3|9263.3|9248.3|9250.8|9235.8|7
1630468200000|2021-09-01 03:50:00|9262.8|9247.8|9262.3|9247.3|9262.8|9247.8|9262.3|9247.3|0
1630468500000|2021-09-01 03:55:00|9262.6|9247.6|9262.8|9247.8|9263.1|9248.1|9262.3|9247.3|0
1630468800000|2021-09-01 04:00:00|9263.1|9248.1|9264.1|9249.1|9264.1|9249.1|9262.8|9247.8|3
1630469100000|2021-09-01 04:05:00|9264.4|9249.4|9263.8|9248.8|9264.4|9249.4|9263.8|9248.8|0
1630469400000|2021-09-01 04:10:00|9261.7|9246.7|9262.9|9247.9|9263.4|9248.4|9258.4|9243.4|3
1630470000000|2021-09-01 04:20:00|9263.1|9248.1|9263.1|9248.1|9263.1|9248.1|9263.1|9248.1|0
1630470300000|2021-09-01 04:25:00|9262.9|9247.9|9263.1|9248.1|9263.1|9248.1|9262.9|9247.9|0
1630470600000|2021-09-01 04:30:00|9263.4|9248.4|9264.2|9249.2|9264.2|9249.2|9262.9|9247.9|1
1630470900000|2021-09-01 04:35:00|9264.6|9249.6|9262.9|9247.9|9264.6|9249.6|9262.9|9247.9|0
1630471200000|2021-09-01 04:40:00|9261.9|9246.9|9262.4|9247.4|9262.4|9247.4|9261.4|9246.4|1
1630471500000|2021-09-01 04:45:00|9262.2|9247.2|9262.2|9247.2|9262.2|9247.2|9262.2|9247.2|0
1630471800000|2021-09-01 04:50:00|9262.6|9247.6|9262.6|9247.6|9262.6|9247.6|9262.6|9247.6|2
1630472100000|2021-09-01 04:55:00|9263.3|9248.3|9265.2|9250.2|9265.2|9250.2|9263.3|9248.3|5
1630472400000|2021-09-01 05:00:00|9265.5|9250.5|9265.4|9250.4|9265.7|9250.7|9264.9|9249.9|1
1630472700000|2021-09-01 05:05:00|9265.7|9250.7|9268.5|9253.5|9268.5|9253.5|9265|9250|9
1630473000000|2021-09-01 05:10:00|9269.7|9254.7|9269.2|9254.2|9269.7|9254.7|9269.2|9254.2|1
1630473300000|2021-09-01 05:15:00|9268.9|9253.9|9268.7|9253.7|9269|9254|9268.7|9253.7|1
1630473600000|2021-09-01 05:20:00|9269.2|9254.2|9270.2|9255.2|9270.2|9255.2|9269.2|9254.2|6
1630473900000|2021-09-01 05:25:00|9269.7|9254.7|9269.7|9254.7|9270.7|9255.7|9269.7|9254.7|3
1630474200000|2021-09-01 05:30:00|9268.8|9253.8|9257.7|9242.7|9268.8|9253.8|9257.7|9242.7|1
1630474500000|2021-09-01 05:35:00|9256.2|9241.2|9240.8|9225.8|9256.2|9241.2|9240.1|9225.1|10
1630474800000|2021-09-01 05:40:00|9240.5|9225.5|9237.8|9222.8|9244.8|9225.8|9237.8|9219.3|1
1630475100000|2021-09-01 05:45:00|9237.5|9222.5|9237.9|9222.9|9237.9|9222.9|9234.7|9219.7|0
1630475400000|2021-09-01 05:50:00|9238.9|9223.9|9239.4|9224.4|9246.4|9231.4|9238.9|9223.9|7
1630475700000|2021-09-01 05:55:00|9239.6|9224.6|9239.1|9224.1|9241.3|9226.3|9238.6|9223.6|0
1630476000000|2021-09-01 06:00:00|9238.8|9223.8|9241.6|9226.6|9249.8|9234.8|9238.6|9223.6|14
1630476300000|2021-09-01 06:05:00|9240.9|9225.9|9240.6|9225.6|9240.9|9225.9|9240.6|9225.6|0
1630476600000|2021-09-01 06:10:00|9240.9|9225.9|9232.6|9217.6|9242.9|9227.9|9232.6|9217.6|8
1630476900000|2021-09-01 06:15:00|9232.3|9217.3|9231.1|9216.1|9232.6|9217.6|9230.6|9215.6|20
1630477200000|2021-09-01 06:20:00|9230.6|9215.6|9236.1|9221.1|9237.6|9222.6|9230.6|9215.6|29
1630477500000|2021-09-01 06:25:00|9235.4|9220.4|9224.3|9209.3|9235.4|9220.4|9220.8|9205.8|39
1630477800000|2021-09-01 06:30:00|9224.6|9209.6|9224.9|9209.9|9225.4|9210.4|9221.9|9206.9|22
1630478100000|2021-09-01 06:35:00|9225.9|9210.9|9233.2|9218.2|9233.2|9218.2|9225.7|9210.7|13
1630478400000|2021-09-01 06:40:00|9230.7|9215.7|9223.2|9208.2|9231.6|9216.6|9223.2|9208.2|7
1630478700000|2021-09-01 06:45:00|9223.7|9208.7|9221.7|9206.7|9229.9|9214.9|9220.9|9205.9|69
1630479000000|2021-09-01 06:50:00|9222.7|9207.7|9227.4|9212.4|9231.9|9212.4|9222.2|9205.9|8
1630479300000|2021-09-01 06:55:00|9227.7|9212.7|9225.2|9210.2|9227.7|9212.7|9220.7|9205.7|20
1630479600000|2021-09-01 07:00:00|9225.6|9210.6|9227.2|9212.2|9227.2|9212.2|9225.2|9210.2|16
1630479900000|2021-09-01 07:05:00|9227.6|9212.6|9230.4|9215.4|9230.8|9215.8|9227.2|9212.2|7
1630480200000|2021-09-01 07:10:00|9229.9|9214.9|9226.9|9211.9|9230.4|9215.4|9224.9|9209.9|18
1630480500000|2021-09-01 07:15:00|9227.4|9212.4|9229.4|9214.4|9230.4|9215.4|9227.1|9212.1|1
1630480800000|2021-09-01 07:20:00|9229.9|9214.9|9228.1|9213.1|9230.4|9215.4|9227.4|9212.4|1
1630481100000|2021-09-01 07:25:00|9227.8|9212.8|9229.6|9214.6|9229.8|9214.8|9227.1|9212.1|8
1630481400000|2021-09-01 07:30:00|9229.3|9214.3|9223.1|9208.1|9229.6|9214.6|9223.1|9208.1|29
1630481700000|2021-09-01 07:35:00|9222.6|9207.6|9222.6|9207.6|9223.1|9208.1|9222.6|9207.6|2
1630482000000|2021-09-01 07:40:00|9222.1|9207.1|9228.4|9213.4|9228.6|9213.6|9220.1|9205.1|19
1630482300000|2021-09-01 07:45:00|9228.8|9213.8|9232.1|9217.1|9232.1|9217.1|9228.6|9213.6|14
1630482600000|2021-09-01 07:50:00|9231.9|9216.9|9243.6|9228.6|9243.6|9228.6|9231.9|9216.9|14
1630482900000|2021-09-01 07:55:00|9243.8|9228.8|9240.1|9225.1|9244.3|9229.3|9240.1|9225.1|7
1630483200000|2021-09-01 08:00:00|9240.4|9225.4|9237.6|9222.6|9241.6|9226.6|9235.1|9220.1|3
1630483500000|2021-09-01 08:05:00|9238.1|9223.1|9239.6|9224.6|9239.6|9224.6|9237.1|9222.1|5
1630483800000|2021-09-01 08:10:00|9239.3|9224.3|9236.1|9221.1|9239.3|9224.3|9236.1|9221.1|0
1630484100000|2021-09-01 08:15:00|9236.5|9221.5|9236.9|9221.9|9237.4|9222.4|9236.5|9221.5|1
1630484400000|2021-09-01 08:20:00|9234.4|9219.4|9234.9|9219.9|9234.9|9219.9|9234.4|9219.4|4
1630484700000|2021-09-01 08:25:00|9234.4|9219.4|9233.9|9218.9|9234.4|9219.4|9233.4|9218.4|0
1630485000000|2021-09-01 08:30:00|9234.4|9219.4|9232.9|9217.9|9235.9|9220.9|9230.4|9215.4|7
1630485300000|2021-09-01 08:35:00|9233.2|9218.2|9236.6|9221.6|9239.1|9224.1|9233.2|9218.2|17
1630485600000|2021-09-01 08:40:00|9237.1|9222.1|9241.6|9226.6|9242.6|9227.6|9237.1|9222.1|5
1630485900000|2021-09-01 08:45:00|9236.6|9221.6|9237.3|9222.3|9238.1|9223.1|9236.6|9221.6|2
1630486500000|2021-09-01 08:55:00|9237.4|9222.4|9237.4|9222.4|9237.8|9222.8|9237.4|9222.4|2
1630486800000|2021-09-01 09:00:00|9236.9|9221.9|9237.4|9222.4|9246.6|9231.6|9236.8|9221.8|34
1630487100000|2021-09-01 09:05:00|9236.4|9221.4|9236.9|9221.9|9238.4|9223.4|9236.4|9221.4|7
1630487400000|2021-09-01 09:10:00|9234.9|9219.9|9235.4|9220.4|9235.4|9220.4|9234.4|9219.4|2
1630487700000|2021-09-01 09:15:00|9235.1|9220.1|9236.4|9221.4|9236.4|9221.4|9234.4|9219.4|3
1630488000000|2021-09-01 09:20:00|9239.2|9224.2|9217.1|9202.1|9242.1|9227.1|9217.1|9202.1|18
1630488300000|2021-09-01 09:25:00|9216.6|9201.6|9218.4|9203.4|9223.4|9208.4|9214.9|9199.9|59
1630488600000|2021-09-01 09:30:00|9218.9|9203.9|9224.9|9209.9|9225.4|9210.4|9218.9|9203.9|11
1630489200000|2021-09-01 09:40:00|9224.4|9209.4|9224.4|9209.4|9224.4|9209.4|9224.4|9209.4|2
1630489500000|2021-09-01 09:45:00|9220.9|9205.9|9220.9|9205.9|9222.8|9207.8|9220.4|9205.4|39
1630489800000|2021-09-01 09:50:00|9222.9|9207.9|9223.4|9208.4|9223.9|9208.9|9221.4|9206.4|7
1630490100000|2021-09-01 09:55:00|9223.9|9208.9|9223.9|9208.9|9223.9|9208.9|9223.4|9208.4|3
1630490400000|2021-09-01 10:00:00|9224.9|9209.9|9224.9|9209.9|9228.4|9213.4|9224.9|9209.9|2
1630490700000|2021-09-01 10:05:00|9224.4|9209.4|9224.4|9209.4|9224.4|9209.4|9224.4|9209.4|0
1630491000000|2021-09-01 10:10:00|9223.9|9208.9|9223.4|9208.4|9223.9|9208.9|9223.4|9208.4|0
1630491300000|2021-09-01 10:15:00|9222.9|9207.9|9222.4|9207.4|9222.9|9207.9|9219.4|9204.4|5
1630491600000|2021-09-01 10:20:00|9222.7|9207.7|9222.4|9207.4|9223.4|9208.4|9221.4|9206.4|1
1630491900000|2021-09-01 10:25:00|9222.9|9207.9|9221.1|9206.1|9223.9|9208.9|9219.9|9204.9|5
1630492200000|2021-09-01 10:30:00|9221.6|9206.6|9223|9208|9223.3|9208.3|9221.3|9206.3|11
1630492500000|2021-09-01 10:35:00|9220.2|9205.2|9221.5|9206.5|9221.6|9206.6|9220.2|9205.2|5
1630492800000|2021-09-01 10:40:00|9221.3|9206.3|9221.3|9206.3|9222|9207|9220.2|9205.2|10
1630493100000|2021-09-01 10:45:00|9221.5|9206.5|9218.8|9203.8|9222.3|9207.3|9218.8|9203.8|59
1630493400000|2021-09-01 10:50:00|9220.5|9205.5|9219.8|9204.8|9220.5|9205.5|9219.8|9204.8|4
1630493700000|2021-09-01 10:55:00|9219.5|9204.5|9219.3|9204.3|9219.5|9204.5|9219.3|9204.3|0
1630494000000|2021-09-01 11:00:00|9217|9202|9215.1|9200.1|9217|9202|9214.2|9199.2|40
1630494300000|2021-09-01 11:05:00|9214.7|9199.7|9205.3|9190.3|9216.2|9201.2|9205.3|9190.3|67
1630494600000|2021-09-01 11:10:00|9205|9190|9205.5|9190.5|9206.5|9191.5|9205|9190|20
1630494900000|2021-09-01 11:15:00|9205.2|9190.2|9204.5|9189.5|9206.2|9191.2|9204.5|9189.5|10
1630495200000|2021-09-01 11:20:00|9204.7|9189.7|9198.4|9183.4|9204.7|9189.7|9196|9181|166
1630495500000|2021-09-01 11:25:00|9198.2|9183.2|9199.5|9184.5|9200.8|9185.8|9196.7|9181.7|12
1630495800000|2021-09-01 11:30:00|9199.3|9184.3|9198.2|9183.2|9201.5|9186.5|9198.2|9183.2|14
1630496100000|2021-09-01 11:35:00|9197.7|9182.7|9196.2|9181.2|9198.2|9183.2|9194.7|9179.7|53
1630496400000|2021-09-01 11:40:00|9194.2|9179.2|9192.6|9177.6|9195.9|9180.9|9190.1|9175.1|61
1630496700000|2021-09-01 11:45:00|9194.6|9179.6|9193.2|9178.2|9194.6|9179.6|9192.7|9177.7|13
1630497000000|2021-09-01 11:50:00|9193.4|9178.4|9199.7|9184.7|9199.7|9184.7|9193.2|9178.2|19
1630497300000|2021-09-01 11:55:00|9200|9185|9192.4|9177.4|9200|9185|9191.7|9176.7|18
1630497600000|2021-09-01 12:00:00|9191.7|9176.7|9197.1|9182.1|9197.1|9182.1|9189.9|9174.9|53
1630497900000|2021-09-01 12:05:00|9197.6|9182.6|9192.6|9177.6|9197.6|9182.6|9192.1|9177.1|17
1630498200000|2021-09-01 12:10:00|9193.1|9178.1|9194.2|9179.2|9194.9|9179.9|9188.5|9173.5|87
1630498500000|2021-09-01 12:15:00|9193|9178|9198.2|9183.2|9202|9187|9191.2|9176.2|100
1630498800000|2021-09-01 12:20:00|9197.9|9182.9|9206.7|9191.7|9210|9195|9196.2|9181.2|158
1630499100000|2021-09-01 12:25:00|9206.9|9191.9|9214.2|9199.2|9215.1|9200.1|9206.9|9191.9|63
1630499400000|2021-09-01 12:30:00|9214.7|9199.7|9232.2|9217.2|9236.7|9221.7|9213.2|9198.2|119
1630499700000|2021-09-01 12:35:00|9232.7|9217.7|9231.5|9216.5|9237.9|9222.9|9226.4|9211.4|113
1630500000000|2021-09-01 12:40:00|9231.9|9216.9|9227.3|9212.3|9237.3|9222.3|9221.5|9206.5|46
1630500300000|2021-09-01 12:45:00|9227|9212|9240.8|9225.8|9240.8|9225.8|9226.8|9211.8|46
1630500600000|2021-09-01 12:50:00|9241.3|9226.3|9233|9218|9247.6|9232.6|9232.8|9217.8|100
1630500900000|2021-09-01 12:55:00|9232|9217|9234.7|9219.7|9235.7|9220.7|9231.2|9216.2|43
1630501200000|2021-09-01 13:00:00|9235|9220|9239.7|9224.7|9239.7|9224.7|9230.9|9215.9|64
1630501500000|2021-09-01 13:05:00|9240.3|9225.3|9231.3|9216.3|9240.8|9225.8|9224.8|9209.8|179
1630501800000|2021-09-01 13:10:00|9231.6|9216.6|9226.2|9211.2|9232.3|9217.3|9225.3|9210.3|53
1630502100000|2021-09-01 13:15:00|9225.2|9210.2|9223.7|9208.7|9227.2|9212.2|9220|9205|60
1630502400000|2021-09-01 13:20:00|9221.7|9206.7|9225.2|9210.2|9227.7|9212.7|9220.7|9205.7|76
1630502700000|2021-09-01 13:25:00|9225.3|9210.3|9223.5|9208.5|9225.7|9210.7|9220|9205|54
1630503000000|2021-09-01 13:30:00|9222.1|9207.1|9222.7|9207.7|9233|9218|9220.5|9205.5|177
1630503300000|2021-09-01 13:35:00|9222.3|9207.3|9251.9|9236.9|9262.2|9247.2|9220.7|9205.7|358
1630503600000|2021-09-01 13:40:00|9252.2|9237.2|9257.6|9242.6|9259.4|9244.4|9246.7|9231.7|129
1630503900000|2021-09-01 13:45:00|9257.4|9242.4|9257.3|9242.3|9258.4|9243.4|9250.2|9235.2|89
1630504200000|2021-09-01 13:50:00|9256.6|9241.6|9269.3|9254.3|9286.6|9271.6|9251.8|9236.8|330
1630504500000|2021-09-01 13:55:00|9270.8|9255.8|9266.6|9251.6|9273.5|9258.5|9264.1|9249.1|226
1630504800000|2021-09-01 14:00:00|9265.6|9250.6|9258.7|9243.7|9266.6|9251.6|9250.6|9235.6|154
1630505100000|2021-09-01 14:05:00|9259.2|9244.2|9259.4|9244.4|9260.4|9245.4|9249.7|9234.7|76
1630505400000|2021-09-01 14:10:00|9259.2|9244.2|9267.7|9252.7|9268.8|9253.8|9258.7|9243.7|75
1630505700000|2021-09-01 14:15:00|9268.2|9253.2|9282.2|9267.2|9283.7|9268.7|9268.2|9253.2|122
1630506000000|2021-09-01 14:20:00|9282.5|9267.5|9304.7|9289.7|9307|9292|9279.6|9264.6|207
1630506300000|2021-09-01 14:25:00|9305.7|9290.7|9309.6|9294.6|9316.2|9301.2|9303.3|9288.3|226
1630506600000|2021-09-01 14:30:00|9309.9|9294.9|9272.1|9257.1|9310.3|9295.3|9262.1|9247.1|247
1630506900000|2021-09-01 14:35:00|9271.3|9256.3|9280.4|9265.4|9291.8|9276.8|9271.3|9256.3|122
1630507200000|2021-09-01 14:40:00|9280.3|9265.3|9281.4|9266.4|9282.4|9267.4|9266.9|9251.9|110
1630507500000|2021-09-01 14:45:00|9280.9|9265.9|9272.1|9257.1|9280.9|9265.9|9269.1|9254.1|105
1630507800000|2021-09-01 14:50:00|9273.6|9258.6|9261.4|9246.4|9273.6|9258.6|9261.4|9246.4|108
1630508100000|2021-09-01 14:55:00|9260.9|9245.9|9260.5|9245.5|9271.3|9256.3|9258.5|9243.5|118
1630508400000|2021-09-01 15:00:00|9260.7|9245.7|9250.4|9235.4|9265.2|9250.2|9250.4|9235.4|123
1630508700000|2021-09-01 15:05:00|9250.2|9235.2|9257.5|9242.5|9264.5|9249.5|9249|9234|159
1630509000000|2021-09-01 15:10:00|9256.5|9241.5|9248.3|9233.3|9256.5|9241.5|9244.8|9229.8|97
1630509300000|2021-09-01 15:15:00|9247.3|9232.3|9238.5|9223.5|9249.3|9234.3|9238|9223|73
1630509600000|2021-09-01 15:20:00|9238.3|9223.3|9226.4|9211.4|9238.3|9223.3|9226.3|9211.3|230
1630509900000|2021-09-01 15:25:00|9226.9|9211.9|9238.6|9223.6|9238.6|9223.6|9226.9|9211.9|89
1630510200000|2021-09-01 15:30:00|9238.3|9223.3|9226.1|9211.1|9238.3|9223.3|9225.1|9210.1|82
1630510500000|2021-09-01 15:35:00|9225.6|9210.6|9240.4|9225.4|9241.9|9226.9|9223.6|9208.6|126
1630510800000|2021-09-01 15:40:00|9241.7|9226.7|9236.6|9221.6|9247.4|9232.4|9231.6|9216.6|137
1630511100000|2021-09-01 15:45:00|9237.1|9222.1|9234.6|9219.6|9237.1|9222.1|9230.6|9215.6|63
1630511400000|2021-09-01 15:50:00|9233.6|9218.6|9239.6|9224.6|9239.6|9224.6|9229.1|9214.1|153
1630511700000|2021-09-01 15:55:00|9240.5|9225.5|9242.1|9227.1|9244.6|9229.6|9240.1|9225.1|65
1630512000000|2021-09-01 16:00:00|9241.6|9226.6|9247.5|9232.5|9247.5|9232.5|9239.5|9224.5|73
1630512300000|2021-09-01 16:05:00|9247|9232|9244.7|9229.7|9247.2|9232.2|9243.2|9228.2|65
1630512600000|2021-09-01 16:10:00|9244.8|9229.8|9240.5|9225.5|9244.8|9229.8|9236.3|9221.3|142
1630512900000|2021-09-01 16:15:00|9240|9225|9232|9217|9240|9225|9231.2|9216.2|63
1630513200000|2021-09-01 16:20:00|9231.7|9216.7|9218.5|9203.5|9233.5|9218.5|9218.5|9203.5|88
1630513500000|2021-09-01 16:25:00|9216.3|9201.3|9216.5|9201.5|9223.6|9208.6|9211.5|9196.5|135
1630513800000|2021-09-01 16:30:00|9215.7|9200.7|9219|9204|9221.5|9206.5|9214.5|9199.5|37
1630514100000|2021-09-01 16:35:00|9218.7|9203.7|9221|9206|9221|9206|9215|9200|54
1630514400000|2021-09-01 16:40:00|9220|9205|9215.5|9200.5|9221|9206|9215.5|9200.5|75
1630514700000|2021-09-01 16:45:00|9215|9200|9227.1|9212.1|9227.5|9212.5|9215|9200|43
1630515000000|2021-09-01 16:50:00|9227|9212|9219.9|9204.9|9227|9212|9218.1|9203.1|81
1630515300000|2021-09-01 16:55:00|9219.6|9204.6|9219|9204|9225.8|9210.8|9217|9202|81
1630515600000|2021-09-01 17:00:00|9218.6|9203.6|9212.5|9197.5|9218.6|9203.6|9212.5|9197.5|35
1630515900000|2021-09-01 17:05:00|9212.8|9197.8|9223|9208|9223|9208|9212.8|9197.8|40
1630516200000|2021-09-01 17:10:00|9222.8|9207.8|9216.8|9201.8|9225.6|9210.6|9216.8|9201.8|38
1630516500000|2021-09-01 17:15:00|9217|9202|9223.3|9208.3|9224.9|9209.9|9216.8|9201.8|98
1630516800000|2021-09-01 17:20:00|9223.1|9208.1|9226.6|9211.6|9232.1|9217.1|9223.1|9208.1|136
1630517100000|2021-09-01 17:25:00|9226.8|9211.8|9244.6|9229.6|9248.4|9233.4|9226.8|9211.8|113
1630517400000|2021-09-01 17:30:00|9239.1|9224.1|9241.1|9226.1|9242.6|9227.6|9238.6|9223.6|56
1630517700000|2021-09-01 17:35:00|9241.3|9226.3|9253.1|9238.1|9253.1|9238.1|9241.3|9226.3|81
1630518000000|2021-09-01 17:40:00|9252.4|9237.4|9241.1|9226.1|9252.4|9237.4|9239.1|9224.1|62
1630518300000|2021-09-01 17:45:00|9240.4|9225.4|9228.6|9213.6|9241.1|9226.1|9228.6|9213.6|45
1630518600000|2021-09-01 17:50:00|9229.1|9214.1|9225.4|9210.4|9230.6|9215.6|9225.4|9210.4|43
1630518900000|2021-09-01 17:55:00|9222.4|9207.4|9221.9|9206.9|9226.9|9211.9|9220.3|9205.3|46
1630519200000|2021-09-01 18:00:00|9222.3|9207.3|9220.4|9205.4|9228.4|9213.4|9219.4|9204.4|99
1630519500000|2021-09-01 18:05:00|9219.9|9204.9|9219.8|9204.8|9227.3|9212.3|9219.8|9204.8|179
1630519800000|2021-09-01 18:10:00|9220.1|9205.1|9216.8|9201.8|9227.8|9212.8|9209.8|9194.8|928
1630520100000|2021-09-01 18:15:00|9216.6|9201.6|9213.7|9198.7|9218.6|9203.6|9210.1|9195.1|538
1630520400000|2021-09-01 18:20:00|9213.5|9198.5|9213.5|9198.5|9213.5|9198.5|9213.5|9198.5|0
1630544400000|2021-09-02 01:00:00|9216.8|9201.8|9235.6|9220.6|9240.9|9225.9|9209.1|9194.1|73
1630544700000|2021-09-02 01:05:00|9234.6|9219.6|9234.1|9219.1|9234.6|9219.6|9224.1|9209.1|23
1630545000000|2021-09-02 01:10:00|9233.8|9218.8|9218.1|9203.1|9233.8|9218.8|9215.9|9200.9|25
1630545300000|2021-09-02 01:15:00|9219.3|9204.3|9222.2|9207.2|9225.6|9210.6|9216.1|9201.1|8
1630545600000|2021-09-02 01:20:00|9222.4|9207.4|9227.4|9212.4|9231.9|9212.9|9218.4|9203.4|27
1630545900000|2021-09-02 01:25:00|9228.2|9213.2|9232.9|9217.9|9232.9|9217.9|9226.4|9211.4|7
1630546200000|2021-09-02 01:30:00|9230.9|9215.9|9234.4|9219.4|9234.9|9219.9|9229.9|9214.9|4
1630546500000|2021-09-02 01:35:00|9232.4|9217.4|9230|9215|9232.4|9217.4|9222.9|9207.9|11
1630546800000|2021-09-02 01:40:00|9230.4|9215.4|9228.9|9213.9|9230.9|9215.9|9223.4|9208.4|4
1630547100000|2021-09-02 01:45:00|9227.6|9212.6|9225.7|9210.7|9228.9|9213.9|9218.9|9203.9|6
1630547400000|2021-09-02 01:50:00|9222.9|9207.9|9227.2|9212.2|9227.2|9212.2|9220.9|9205.9|3
1630547700000|2021-09-02 01:55:00|9225.1|9210.1|9222.6|9207.6|9225.1|9210.1|9216.1|9201.1|18
1630548000000|2021-09-02 02:00:00|9220|9205|9223.6|9208.6|9223.6|9208.6|9214.6|9199.6|4
1630548300000|2021-09-02 02:05:00|9222.6|9207.6|9221.9|9206.9|9225.1|9210.1|9218.9|9203.9|4
1630548600000|2021-09-02 02:10:00|9220.4|9205.4|9219.6|9204.6|9220.7|9205.7|9216.3|9201.3|5
1630548900000|2021-09-02 02:15:00|9216.6|9201.6|9216.1|9201.1|9221.1|9206.1|9214.1|9199.1|2
1630549200000|2021-09-02 02:20:00|9216|9201|9216.2|9201.2|9216.2|9201.2|9216|9201|0
1630549500000|2021-09-02 02:25:00|9216.5|9201.5|9222|9207|9222|9207|9216.5|9201.5|4
1630549800000|2021-09-02 02:30:00|9222.4|9207.4|9221.4|9206.4|9224.5|9209.5|9220.4|9205.4|2
1630550100000|2021-09-02 02:35:00|9222.9|9207.9|9222.9|9207.9|9223.4|9208.4|9222.9|9207.9|1
1630550400000|2021-09-02 02:40:00|9222.5|9207.5|9223.4|9208.4|9225.4|9210.4|9222.4|9207.4|4
1630550700000|2021-09-02 02:45:00|9224.3|9209.3|9225.4|9210.4|9225.9|9210.9|9224.3|9209.3|1
1630551000000|2021-09-02 02:50:00|9225.7|9210.7|9227.7|9212.7|9229|9214|9225.7|9210.7|7
1630551300000|2021-09-02 02:55:00|9228.3|9213.3|9229|9214|9229|9214|9228.2|9213.2|0
1630551600000|2021-09-02 03:00:00|9229.5|9214.5|9229.5|9214.5|9229.5|9214.5|9229.5|9214.5|0
1630551900000|2021-09-02 03:05:00|9230|9215|9227.8|9212.8|9230|9215|9227.8|9212.8|3
1630552200000|2021-09-02 03:10:00|9227.3|9212.3|9235.3|9220.3|9235.3|9220.3|9226.8|9211.8|33
1630552500000|2021-09-02 03:15:00|9235.2|9220.2|9234.8|9219.8|9235.2|9220.2|9234.8|9219.8|1
1630552800000|2021-09-02 03:20:00|9234.7|9219.7|9233.3|9218.3|9234.7|9219.7|9230.3|9215.3|7
1630553100000|2021-09-02 03:25:00|9233.2|9218.2|9234.8|9219.8|9234.8|9219.8|9232.8|9217.8|5
1630553400000|2021-09-02 03:30:00|9231.3|9206.3|9224.2|9199.2|9231.3|9210.3|9223.3|9198.3|33
1630553700000|2021-09-02 03:35:00|9224.3|9199.3|9206|9191|9224.3|9199.3|9206|9184.5|71
1630554000000|2021-09-02 03:40:00|9222.8|9185.3|9217|9192|9225.3|9192|9216|9185.3|3
1630554300000|2021-09-02 03:45:00|9216.8|9191.8|9216.8|9191.8|9225.1|9191.8|9216.8|9186.1|1
1630554600000|2021-09-02 03:50:00|9216.5|9191.5|9215.8|9190.8|9216.5|9191.5|9215.8|9190.8|0
1630554900000|2021-09-02 03:55:00|9215.3|9190.3|9215.3|9190.3|9215.3|9190.3|9215.3|9190.3|0
1630555200000|2021-09-02 04:00:00|9215.8|9190.8|9215.8|9190.8|9215.8|9190.8|9215.8|9190.8|0
1630555500000|2021-09-02 04:05:00|9216|9191|9216|9191|9216|9191|9216|9191|0
1630555800000|2021-09-02 04:10:00|9215.5|9190.5|9209|9194|9215.5|9195|9209|9190.5|1
1630556100000|2021-09-02 04:15:00|9207.9|9192.9|9205.5|9190.5|9207.9|9192.9|9205.5|9190.5|1
1630556700000|2021-09-02 04:25:00|9205.8|9190.8|9205.5|9190.5|9206.5|9191.5|9205.5|9190.5|1
1630557000000|2021-09-02 04:30:00|9205.2|9190.2|9205.5|9190.5|9205.5|9190.5|9204.6|9189.6|1
1630557300000|2021-09-02 04:35:00|9206|9191|9209.5|9194.5|9209.5|9194.5|9206|9191|1
1630557600000|2021-09-02 04:40:00|9209.8|9194.8|9210.5|9195.5|9210.5|9195.5|9209.8|9194.8|1
1630557900000|2021-09-02 04:45:00|9211.4|9196.4|9211.5|9196.5|9211.5|9196.5|9211.4|9196.4|0
1630558200000|2021-09-02 04:50:00|9210.9|9195.9|9207|9192|9210.9|9195.9|9207|9192|1
1630558800000|2021-09-02 05:00:00|9206.7|9191.7|9206.5|9191.5|9206.7|9191.7|9206.5|9191.5|0
1630559100000|2021-09-02 05:05:00|9206.7|9191.7|9205.7|9190.7|9206.7|9191.7|9205.7|9190.7|0
1630559400000|2021-09-02 05:10:00|9208.2|9193.2|9210.7|9195.7|9210.7|9195.7|9208.2|9193.2|3
1630560300000|2021-09-02 05:25:00|9211.3|9196.3|9212.7|9197.7|9214.7|9199.7|9211.3|9196.3|1
1630560900000|2021-09-02 05:35:00|9212.2|9197.2|9212.2|9197.2|9212.2|9197.2|9212.2|9197.2|0
1630561200000|2021-09-02 05:40:00|9211.7|9196.7|9211.7|9196.7|9211.7|9196.7|9211.7|9196.7|1
1630561500000|2021-09-02 05:45:00|9211.3|9196.3|9210.7|9195.7|9211.3|9196.3|9210.7|9195.7|2
1630561800000|2021-09-02 05:50:00|9210.5|9195.5|9209.2|9194.2|9210.5|9195.5|9208.7|9193.7|10
1630562100000|2021-09-02 05:55:00|9208.2|9193.2|9207.7|9192.7|9208.2|9193.2|9207.2|9192.2|0
1630562400000|2021-09-02 06:00:00|9208|9193|9210.3|9195.3|9210.3|9195.3|9206.8|9191.8|7
1630562700000|2021-09-02 06:05:00|9210.6|9195.6|9216.8|9201.8|9216.8|9201.8|9210.6|9195.6|5
1630563000000|2021-09-02 06:10:00|9217.3|9202.3|9220.3|9205.3|9227.1|9212.1|9217.3|9202.3|9
1630563300000|2021-09-02 06:15:00|9219.8|9204.8|9219.8|9204.8|9222|9207|9219.3|9204.3|4
1630563600000|2021-09-02 06:20:00|9219.3|9204.3|9235.6|9220.6|9235.6|9220.6|9219.3|9204.3|65
1630563900000|2021-09-02 06:25:00|9235.8|9220.8|9225.3|9210.3|9237.3|9222.3|9222.3|9203.8|101
1630564200000|2021-09-02 06:30:00|9224.8|9209.8|9231.8|9216.8|9235.7|9218.3|9223.3|9204.3|56
1630564500000|2021-09-02 06:35:00|9230.9|9215.9|9240.3|9225.3|9240.3|9225.3|9230.4|9209.1|79
1630564800000|2021-09-02 06:40:00|9240.9|9225.9|9283.1|9268.1|9284.7|9269.7|9240.9|9225.9|197
1630565100000|2021-09-02 06:45:00|9282.6|9267.6|9285.1|9270.1|9285.3|9270.3|9268.4|9253.4|57
1630565400000|2021-09-02 06:50:00|9286.2|9271.2|9284.6|9269.6|9286.2|9271.2|9275.1|9260.1|107
1630565700000|2021-09-02 06:55:00|9283.6|9268.6|9290.1|9275.1|9297.2|9282.2|9283.6|9268.6|48
1630566000000|2021-09-02 07:00:00|9289.7|9274.7|9282.4|9267.4|9291.7|9276.7|9278.4|9263.4|12
1630566300000|2021-09-02 07:05:00|9282.9|9267.9|9284.4|9269.4|9286.8|9271.8|9282.4|9267.4|6
1630566600000|2021-09-02 07:10:00|9285|9270|9289.4|9274.4|9290.4|9275.4|9285|9270|7
1630566900000|2021-09-02 07:15:00|9288.9|9273.9|9275.9|9260.9|9288.9|9273.9|9275.5|9260.5|16
1630567200000|2021-09-02 07:20:00|9276.8|9261.8|9275.4|9260.4|9277.4|9262.4|9272.4|9257.4|5
1630567500000|2021-09-02 07:25:00|9275.9|9260.9|9268.9|9253.9|9275.9|9260.9|9268.9|9253.9|11
1630567800000|2021-09-02 07:30:00|9271.9|9256.9|9275.4|9260.4|9275.4|9260.4|9271.9|9256.9|13
1630568100000|2021-09-02 07:35:00|9275.7|9260.7|9275.7|9260.7|9276.4|9261.4|9275.7|9260.7|3
1630568400000|2021-09-02 07:40:00|9275.2|9260.2|9275.9|9260.9|9275.9|9260.9|9275.2|9260.2|9
1630568700000|2021-09-02 07:45:00|9278.9|9263.9|9276.4|9261.4|9280.4|9265.4|9276.4|9261.4|13
1630569000000|2021-09-02 07:50:00|9276.9|9261.9|9278.4|9263.4|9280.4|9265.4|9276.9|9261.9|11
1630569300000|2021-09-02 07:55:00|9278.1|9263.1|9276.4|9261.4|9278.9|9263.9|9275.3|9260.3|5
1630569600000|2021-09-02 08:00:00|9276.9|9261.9|9278.9|9263.9|9278.9|9263.9|9276.9|9261.9|0
1630569900000|2021-09-02 08:05:00|9278.6|9263.6|9277.2|9262.2|9278.6|9263.6|9277.2|9262.2|1
1630570200000|2021-09-02 08:10:00|9278.7|9263.7|9280.7|9265.7|9280.7|9265.7|9278.7|9263.7|3
1630570500000|2021-09-02 08:15:00|9277.4|9262.4|9271.2|9256.2|9277.4|9262.4|9270.9|9255.9|10
1630570800000|2021-09-02 08:20:00|9271.8|9256.8|9267.7|9252.7|9272.7|9257.7|9266.7|9251.7|12
1630571100000|2021-09-02 08:25:00|9266.8|9251.8|9273.4|9258.4|9273.4|9258.4|9258|9243|7
1630571400000|2021-09-02 08:30:00|9273.2|9258.2|9285.7|9270.7|9285.7|9270.7|9273.2|9258.2|80
1630571700000|2021-09-02 08:35:00|9285.4|9270.4|9285.2|9270.2|9285.7|9270.7|9281.7|9266.7|10
1630572000000|2021-09-02 08:40:00|9284.4|9269.4|9285.2|9270.2|9287.2|9272.2|9282.2|9267.2|14
1630572300000|2021-09-02 08:45:00|9285.7|9270.7|9289.9|9274.9|9292.8|9277.8|9285.7|9270.7|8
1630572600000|2021-09-02 08:50:00|9289.7|9274.7|9289.2|9274.2|9289.7|9274.7|9285.1|9270.1|2
1630572900000|2021-09-02 08:55:00|9292.7|9277.7|9298.1|9283.1|9298.8|9283.8|9292.7|9277.7|20
1630573200000|2021-09-02 09:00:00|9298.3|9283.3|9305.2|9290.2|9305.6|9290.6|9298.1|9283.1|77
1630573500000|2021-09-02 09:05:00|9304.6|9289.6|9304.9|9289.9|9304.9|9289.9|9295|9280|27
1630573800000|2021-09-02 09:10:00|9305.4|9290.4|9301.4|9286.4|9305.4|9290.4|9300.8|9285.8|4
1630574100000|2021-09-02 09:15:00|9298.4|9283.4|9297.8|9282.8|9299.5|9284.5|9293.2|9278.2|10
1630574400000|2021-09-02 09:20:00|9296.9|9281.9|9297.8|9282.8|9302.1|9287.1|9293.9|9278.9|18
1630574700000|2021-09-02 09:25:00|9296.8|9281.8|9300.9|9285.9|9301.6|9286.6|9296.8|9281.8|1
1630575000000|2021-09-02 09:30:00|9301.4|9286.4|9299.3|9284.3|9301.9|9286.9|9296.4|9281.4|12
1630575300000|2021-09-02 09:35:00|9299.6|9284.6|9304.4|9289.4|9304.4|9289.4|9298.6|9283.6|2
1630575600000|2021-09-02 09:40:00|9304.9|9289.9|9305.4|9290.4|9305.9|9290.9|9304.9|9289.9|3
1630575900000|2021-09-02 09:45:00|9305.7|9290.7|9304.4|9289.4|9306.4|9291.4|9303.9|9288.9|9
1630576200000|2021-09-02 09:50:00|9304|9289|9301.2|9286.2|9304.2|9289.2|9300.7|9285.7|42
1630576500000|2021-09-02 09:55:00|9297.6|9282.6|9297.3|9282.3|9297.6|9282.6|9296.8|9281.8|2
1630576800000|2021-09-02 10:00:00|9297.8|9282.8|9296.3|9281.3|9297.8|9282.8|9293.8|9278.8|7
1630577100000|2021-09-02 10:05:00|9297.2|9282.2|9300.3|9285.3|9300.3|9285.3|9297.1|9282.1|1
1630577400000|2021-09-02 10:10:00|9300|9285|9300.3|9285.3|9300.3|9285.3|9299.7|9284.7|4
1630577700000|2021-09-02 10:15:00|9301.3|9286.3|9302.5|9287.5|9303.7|9288.7|9301.3|9286.3|10
1630578000000|2021-09-02 10:20:00|9298.4|9283.4|9303|9288|9303|9288|9298.4|9283.4|7
1630578300000|2021-09-02 10:25:00|9302.5|9287.5|9302.5|9287.5|9303|9288|9300.5|9285.5|13
1630578600000|2021-09-02 10:30:00|9302.3|9287.3|9304.5|9289.5|9304.5|9289.5|9298.5|9283.5|24
1630578900000|2021-09-02 10:35:00|9305|9290|9304.5|9289.5|9305.8|9290.8|9302.6|9287.6|10
1630579200000|2021-09-02 10:40:00|9299.5|9284.5|9298.6|9283.6|9301.5|9286.5|9296.6|9281.6|12
1630579500000|2021-09-02 10:45:00|9298.8|9283.8|9295.3|9280.3|9298.8|9283.8|9292.1|9277.1|14
1630579800000|2021-09-02 10:50:00|9296.3|9281.3|9292.5|9277.5|9298.8|9283.8|9290.5|9275.5|10
1630580100000|2021-09-02 10:55:00|9291.8|9276.8|9290.8|9275.8|9298|9283|9290.8|9275.8|8
1630580400000|2021-09-02 11:00:00|9291.1|9276.1|9291.1|9276.1|9291.1|9276.1|9290.5|9275.5|8
1630580700000|2021-09-02 11:05:00|9291.6|9276.6|9291.6|9276.6|9291.6|9276.6|9290.6|9275.6|3
1630581000000|2021-09-02 11:10:00|9292|9277|9284.9|9269.9|9292.1|9277.1|9283.9|9268.9|35
1630581300000|2021-09-02 11:15:00|9283.9|9268.9|9285.6|9270.6|9285.8|9270.8|9280.6|9265.6|21
1630581600000|2021-09-02 11:20:00|9286.1|9271.1|9283.1|9268.1|9287.1|9272.1|9282.1|9267.1|2
1630581900000|2021-09-02 11:25:00|9283.4|9268.4|9283.6|9268.6|9284.6|9269.6|9280.6|9265.6|35
1630582200000|2021-09-02 11:30:00|9284.6|9269.6|9284.1|9269.1|9284.6|9269.6|9283.6|9268.6|2
1630582500000|2021-09-02 11:35:00|9283.6|9268.6|9284.6|9269.6|9285.1|9270.1|9283.6|9268.6|2
1630582800000|2021-09-02 11:40:00|9284.8|9269.8|9295.1|9280.1|9295.1|9280.1|9284.8|9269.8|21
1630583100000|2021-09-02 11:45:00|9295.4|9280.4|9298.8|9283.8|9298.8|9283.8|9295.4|9280.4|3
1630583400000|2021-09-02 11:50:00|9299.1|9284.1|9305.7|9290.7|9306.6|9291.6|9299.1|9284.1|22
1630583700000|2021-09-02 11:55:00|9306.1|9291.1|9304.7|9289.7|9306.1|9291.1|9303.4|9288.4|10
1630584000000|2021-09-02 12:00:00|9305.2|9290.2|9325.4|9310.4|9330.4|9315.4|9305.2|9290.2|219
1630584300000|2021-09-02 12:05:00|9325|9310|9312.8|9297.8|9327.2|9312.2|9312.2|9297.2|50
1630584600000|2021-09-02 12:10:00|9310.1|9295.1|9320.5|9305.5|9322.4|9307.4|9307.4|9292.4|40
1630584900000|2021-09-02 12:15:00|9320.2|9305.2|9322.2|9307.2|9323.2|9308.2|9313.8|9298.8|41
1630585200000|2021-09-02 12:20:00|9322|9307|9309.4|9294.4|9322|9307|9309.4|9294.4|74
1630585500000|2021-09-02 12:25:00|9309.9|9294.9|9304.8|9289.8|9310.9|9295.9|9303.8|9288.8|21
1630585800000|2021-09-02 12:30:00|9304.5|9289.5|9306.1|9291.1|9308.7|9293.7|9291.6|9276.6|138
1630586100000|2021-09-02 12:35:00|9306.3|9291.3|9319.5|9304.5|9323.7|9308.7|9305.1|9290.1|83
1630586400000|2021-09-02 12:40:00|9320|9305|9321.5|9306.5|9326.2|9311.2|9314.1|9299.1|72
1630586700000|2021-09-02 12:45:00|9322.2|9307.2|9313.5|9298.5|9324.7|9309.7|9311.8|9296.8|46
1630587000000|2021-09-02 12:50:00|9313.2|9298.2|9318.2|9303.2|9318.2|9303.2|9312.2|9297.2|38
1630587300000|2021-09-02 12:55:00|9317.7|9302.7|9312.9|9297.9|9317.7|9302.7|9298.2|9283.2|106
1630587600000|2021-09-02 13:00:00|9311.9|9296.9|9312|9297|9314.7|9299.7|9306.6|9291.6|86
1630587900000|2021-09-02 13:05:00|9312.2|9297.2|9327.5|9312.5|9330.2|9315.2|9311.9|9296.9|127
1630588200000|2021-09-02 13:10:00|9327.7|9312.7|9321.1|9306.1|9327.7|9312.7|9319.9|9304.9|37
1630588500000|2021-09-02 13:15:00|9320.8|9305.8|9323|9308|9323|9308|9315.5|9300.5|40
1630588800000|2021-09-02 13:20:00|9323.5|9308.5|9314.5|9299.5|9324.1|9309.1|9312.3|9297.3|42
1630589100000|2021-09-02 13:25:00|9314.8|9299.8|9315.1|9300.1|9321.2|9306.2|9310.8|9295.8|57
1630589400000|2021-09-02 13:30:00|9314|9299|9324.5|9309.5|9330.6|9315.6|9299.3|9284.3|212
1630589700000|2021-09-02 13:35:00|9325.2|9310.2|9329.5|9314.5|9333.5|9318.5|9315.2|9300.2|164
1630590000000|2021-09-02 13:40:00|9330.5|9315.5|9321.3|9306.3|9341.7|9326.7|9321.3|9306.3|219
1630590300000|2021-09-02 13:45:00|9323.3|9308.3|9339.3|9324.3|9342|9327|9321.8|9306.8|201
1630590600000|2021-09-02 13:50:00|9339.9|9324.9|9344.9|9329.9|9346.3|9331.3|9338.6|9323.6|224
1630590900000|2021-09-02 13:55:00|9344.6|9329.6|9338.8|9323.8|9352.4|9337.4|9338.8|9323.8|188
1630591200000|2021-09-02 14:00:00|9339|9324|9324.1|9309.1|9349.5|9334.5|9324|9309|209
1630591500000|2021-09-02 14:05:00|9324.9|9309.9|9337|9322|9342.8|9327.8|9324.6|9309.6|108
1630591800000|2021-09-02 14:10:00|9336.5|9321.5|9332.6|9317.6|9342|9327|9329.8|9314.8|54
1630592100000|2021-09-02 14:15:00|9333.6|9318.6|9335|9320|9337.3|9322.3|9330|9315|108
1630592400000|2021-09-02 14:20:00|9335.2|9320.2|9336.7|9321.7|9341.1|9326.1|9333.8|9318.8|68
1630592700000|2021-09-02 14:25:00|9337.5|9322.5|9329.9|9314.9|9337.5|9322.5|9323.2|9308.2|85
1630593000000|2021-09-02 14:30:00|9330.4|9315.4|9336.8|9321.8|9343.9|9328.9|9330.4|9315.4|131
1630593300000|2021-09-02 14:35:00|9338.1|9323.1|9318.4|9303.4|9340.1|9325.1|9311.8|9296.8|144
1630593600000|2021-09-02 14:40:00|9319.4|9304.4|9327.2|9312.2|9328.4|9313.4|9315.9|9300.9|99
1630593900000|2021-09-02 14:45:00|9326.6|9311.6|9316.2|9301.2|9327.2|9312.2|9315.7|9300.7|66
1630594200000|2021-09-02 14:50:00|9317.1|9302.1|9321|9306|9322.5|9307.5|9313.3|9298.3|49
1630594500000|2021-09-02 14:55:00|9321.5|9306.5|9317.7|9302.7|9322.5|9307.5|9315.8|9300.8|53
1630594800000|2021-09-02 15:00:00|9318|9303|9314.4|9299.4|9319.2|9304.2|9308.6|9293.6|67
1630595100000|2021-09-02 15:05:00|9314.7|9299.7|9315.4|9300.4|9317.2|9302.2|9310.6|9295.6|70
1630595400000|2021-09-02 15:10:00|9315.2|9300.2|9304.3|9289.3|9315.2|9300.2|9303.8|9288.8|65
1630595700000|2021-09-02 15:15:00|9304.1|9289.1|9295|9280|9306.6|9291.6|9294.1|9279.1|121
1630596000000|2021-09-02 15:20:00|9294.2|9279.2|9292.8|9277.8|9299.6|9284.6|9292.8|9277.8|74
1630596300000|2021-09-02 15:25:00|9292.9|9277.9|9296.4|9281.4|9303.1|9288.1|9292.9|9277.9|86
1630596600000|2021-09-02 15:30:00|9294.4|9279.4|9293.9|9278.9|9299.8|9284.8|9289.4|9274.4|100
1630596900000|2021-09-02 15:35:00|9294.1|9279.1|9294.6|9279.6|9296.2|9281.2|9292.1|9277.1|61
1630597200000|2021-09-02 15:40:00|9295.6|9280.6|9295.6|9280.6|9295.9|9280.9|9293.6|9278.6|50
1630597500000|2021-09-02 15:45:00|9295.9|9280.9|9290.2|9275.2|9295.9|9280.9|9289.6|9274.6|109
1630597800000|2021-09-02 15:50:00|9290.6|9275.6|9295.3|9280.3|9296.5|9281.5|9288.7|9273.7|100
1630598100000|2021-09-02 15:55:00|9295.1|9280.1|9296.8|9281.8|9301.6|9286.6|9294.6|9279.6|85
1630598400000|2021-09-02 16:00:00|9297.3|9282.3|9301.2|9286.2|9301.9|9286.9|9295.8|9280.8|72
1630598700000|2021-09-02 16:05:00|9300.3|9285.3|9303.4|9288.4|9303.4|9288.4|9298.1|9283.1|63
1630599000000|2021-09-02 16:10:00|9303.2|9288.2|9305.5|9290.5|9306.6|9291.6|9297.2|9282.2|68
1630599300000|2021-09-02 16:15:00|9306|9291|9307.7|9292.7|9311.2|9296.2|9304.5|9289.5|45
1630599600000|2021-09-02 16:20:00|9307.5|9292.5|9312|9297|9312.5|9297.5|9306.4|9291.4|62
1630599900000|2021-09-02 16:25:00|9312.6|9297.6|9314.1|9299.1|9316.1|9301.1|9311.7|9296.7|56
1630600200000|2021-09-02 16:30:00|9314.6|9299.6|9305.1|9290.1|9314.6|9299.6|9301.6|9286.6|62
1630600500000|2021-09-02 16:35:00|9305.4|9290.4|9314.5|9299.5|9316.9|9301.9|9305.4|9290.4|85
1630600800000|2021-09-02 16:40:00|9313|9298|9317.7|9302.7|9319.9|9304.9|9312.5|9297.5|28
1630601100000|2021-09-02 16:45:00|9317.5|9302.5|9320.3|9305.3|9323.1|9308.1|9317.4|9302.4|104
1630601400000|2021-09-02 16:50:00|9321.1|9306.1|9320.5|9305.5|9321.8|9306.8|9317.9|9302.9|38
1630601700000|2021-09-02 16:55:00|9320.7|9305.7|9319.2|9304.2|9321.5|9306.5|9315.4|9300.4|36
1630602000000|2021-09-02 17:00:00|9319.4|9304.4|9320.1|9305.1|9320.7|9305.7|9318.2|9303.2|41
1630602300000|2021-09-02 17:05:00|9319.8|9304.8|9314.6|9299.6|9320.6|9305.6|9312.3|9297.3|51
1630602600000|2021-09-02 17:10:00|9314.8|9299.8|9315.1|9300.1|9318.3|9303.3|9313.9|9298.9|33
1630602900000|2021-09-02 17:15:00|9315|9300|9319.3|9304.3|9323.2|9308.2|9314.1|9299.1|58
1630603200000|2021-09-02 17:20:00|9318.9|9303.9|9318.2|9303.2|9318.9|9303.9|9314.3|9299.3|47
1630603500000|2021-09-02 17:25:00|9317.8|9302.8|9315.8|9300.8|9320.8|9305.8|9315.3|9300.3|62
1630603800000|2021-09-02 17:30:00|9316|9301|9308.4|9293.4|9317.5|9302.5|9308.4|9293.4|54
1630604100000|2021-09-02 17:35:00|9307.9|9292.9|9302.1|9287.1|9309.7|9294.7|9300.6|9285.6|112
1630604400000|2021-09-02 17:40:00|9301.6|9286.6|9297.1|9282.1|9301.9|9286.9|9297.1|9282.1|18
1630604700000|2021-09-02 17:45:00|9297.4|9282.4|9301.7|9286.7|9302.2|9287.2|9296.1|9281.1|86
1630605000000|2021-09-02 17:50:00|9301.4|9286.4|9301.2|9286.2|9302.7|9287.7|9300.9|9285.9|43
1630605300000|2021-09-02 17:55:00|9300.9|9285.9|9312.8|9297.8|9313.3|9298.3|9298.4|9283.4|93
1630605600000|2021-09-02 18:00:00|9312.3|9297.3|9319.5|9304.5|9321.8|9306.8|9308.5|9293.5|87
1630605900000|2021-09-02 18:05:00|9320.1|9305.1|9314.4|9299.4|9320.1|9305.1|9309.5|9294.5|153
1630606200000|2021-09-02 18:10:00|9314.8|9299.8|9308.8|9293.8|9317.6|9302.6|9304.5|9289.5|778
1630606500000|2021-09-02 18:15:00|9308.5|9293.5|9310.8|9295.8|9315.5|9300.5|9307|9292|403
1630606800000|2021-09-02 18:20:00|9310.1|9295.1|9310.1|9295.1|9310.1|9295.1|9310.1|9295.1|0
1630630800000|2021-09-03 01:00:00|9305.3|9290.3|9294.3|9279.3|9310.3|9295.3|9294.3|9279.3|8
1630631100000|2021-09-03 01:05:00|9290.8|9275.8|9307.3|9292.3|9313.5|9292.3|9285.8|9270.8|15
1630631400000|2021-09-03 01:10:00|9306.8|9291.8|9303.3|9288.3|9306.8|9291.8|9295.3|9280.3|6
1630631700000|2021-09-03 01:15:00|9302.8|9287.8|9305.3|9290.3|9305.9|9290.9|9301.8|9286.8|8
1630632000000|2021-09-03 01:20:00|9305.1|9290.1|9305.8|9290.8|9305.8|9290.8|9302.8|9287.8|2
1630632300000|2021-09-03 01:25:00|9304.3|9289.3|9307.8|9292.8|9307.8|9292.8|9296.4|9281.4|16
1630632600000|2021-09-03 01:30:00|9305.4|9290.4|9307.3|9292.3|9310.3|9295.3|9301.1|9286.1|9
1630632900000|2021-09-03 01:35:00|9307.9|9292.9|9313.8|9298.8|9314.1|9299.1|9307.9|9292.9|1
1630633200000|2021-09-03 01:40:00|9314.1|9299.1|9319.6|9304.6|9324.6|9309.6|9314.1|9299.1|3
1630633500000|2021-09-03 01:45:00|9320.6|9305.6|9311.8|9296.8|9322.1|9307.1|9310.8|9295.8|31
1630633800000|2021-09-03 01:50:00|9310.3|9295.3|9317.6|9302.6|9319.1|9304.1|9308.8|9293.8|8
1630634100000|2021-09-03 01:55:00|9318.1|9303.1|9318.1|9303.1|9319.3|9304.3|9314.1|9299.1|11
1630634400000|2021-09-03 02:00:00|9318.6|9303.6|9318.6|9303.6|9318.6|9303.6|9318.6|9303.6|0
1630634700000|2021-09-03 02:05:00|9317.9|9302.9|9318.1|9303.1|9318.1|9303.1|9317.9|9302.9|0
1630635000000|2021-09-03 02:10:00|9317.8|9302.8|9318.6|9303.6|9318.6|9303.6|9317.8|9302.8|7
1630635300000|2021-09-03 02:15:00|9318.8|9303.8|9322.3|9307.3|9322.3|9307.3|9318.8|9303.8|3
1630635900000|2021-09-03 02:25:00|9322.6|9307.6|9320.8|9305.8|9323.4|9308.4|9320.6|9305.6|0
1630636200000|2021-09-03 02:30:00|9321.4|9306.4|9319.3|9304.3|9321.8|9306.8|9318.3|9303.3|12
1630636500000|2021-09-03 02:35:00|9319.1|9304.1|9319.3|9304.3|9319.3|9304.3|9318.8|9303.8|1
1630637400000|2021-09-03 02:50:00|||||||||1
1630637700000|2021-09-03 02:55:00|9323.4|9308.4|9326.4|9311.4|9326.4|9311.4|9323.4|9308.4|27
1630638000000|2021-09-03 03:00:00|9326.9|9311.9|9335.1|9320.1|9336.2|9321.2|9326.9|9311.9|29
1630638300000|2021-09-03 03:05:00|9335.4|9320.4|9337|9322|9337|9322|9334.6|9319.6|10
1630638600000|2021-09-03 03:10:00|9336.8|9321.8|9345.2|9330.2|9346.9|9331.9|9335.4|9320.4|50
1630638900000|2021-09-03 03:15:00|9345.5|9330.5|9350.1|9335.1|9350.1|9335.1|9345.5|9330.5|99
1630639200000|2021-09-03 03:20:00|9349.9|9334.9|9346.5|9331.5|9349.9|9334.9|9346.5|9331.5|4
1630639500000|2021-09-03 03:25:00|9346.7|9331.7|9346.7|9331.7|9348|9333|9346.2|9331.2|9
1630639800000|2021-09-03 03:30:00|9347|9332|9349.1|9334.1|9349.2|9334.2|9346.8|9331.8|0
1630640100000|2021-09-03 03:35:00|9349.5|9334.5|9350|9335|9350.7|9335.7|9349.5|9334.5|2
1630640400000|2021-09-03 03:40:00|9349.7|9334.7|9348.3|9333.3|9349.7|9334.7|9348.3|9333.3|1
1630640700000|2021-09-03 03:45:00|9348.6|9333.6|9340.6|9325.6|9348.6|9333.6|9339.6|9324.6|6
1630641000000|2021-09-03 03:50:00|9340.1|9325.1|9342|9327|9345.5|9330.5|9338.1|9323.1|10
1630641300000|2021-09-03 03:55:00|9342.3|9327.3|9344.5|9329.5|9344.5|9329.5|9342.3|9327.3|1
1630641900000|2021-09-03 04:05:00|9344.4|9329.4|9344.4|9329.4|9344.4|9329.4|9344.4|9329.4|0
1630642200000|2021-09-03 04:10:00|9343.9|9328.9|9344.1|9329.1|9344.1|9329.1|9343.4|9328.4|1
1630642500000|2021-09-03 04:15:00|9344.4|9329.4|9344.4|9329.4|9344.4|9329.4|9344.4|9329.4|0
1630642800000|2021-09-03 04:20:00|9344.9|9329.9|9344.9|9329.9|9344.9|9329.9|9344.9|9329.9|0
1630643400000|2021-09-03 04:30:00|9345.3|9330.3|9348|9333|9348|9333|9345.1|9330.1|3
1630643700000|2021-09-03 04:35:00|9348.7|9333.7|9349.4|9334.4|9349.4|9334.4|9348.7|9333.7|2
1630644000000|2021-09-03 04:40:00|9350|9335|9354.1|9339.1|9354.4|9339.4|9350|9335|3
1630644300000|2021-09-03 04:45:00|9354.4|9339.4|9354.2|9339.2|9354.4|9339.4|9354.2|9339.2|0
1630644900000|2021-09-03 04:55:00|9350.9|9335.9|9362.9|9347.9|9365.2|9350.2|9350.9|9335.9|48
1630645500000|2021-09-03 05:05:00|9362.7|9347.7|9361.7|9346.7|9362.7|9347.7|9361.7|9346.7|6
1630646100000|2021-09-03 05:15:00|9362|9347|9362.2|9347.2|9362.2|9347.2|9362|9347|0
1630646400000|2021-09-03 05:20:00|9362.4|9347.4|9365.5|9350.5|9366.7|9351.7|9362.2|9347.2|3
1630646700000|2021-09-03 05:25:00|9365|9350|9361.4|9346.4|9365|9350|9360.7|9345.7|11
1630647000000|2021-09-03 05:30:00|9361.2|9346.2|9367|9352|9368.5|9353.5|9360.7|9345.7|53
1630647300000|2021-09-03 05:35:00|9368.3|9353.3|9371.1|9356.1|9371.1|9356.1|9368|9353|25
1630647600000|2021-09-03 05:40:00|9370.9|9355.9|9372.3|9357.3|9372.3|9357.3|9370.9|9355.9|39
1630647900000|2021-09-03 05:45:00|9372|9357|9372|9357|9372|9357|9372|9357|2
1630648200000|2021-09-03 05:50:00|9371.8|9356.8|9364.6|9349.6|9371.8|9356.8|9364.6|9349.6|38
1630648500000|2021-09-03 05:55:00|9364.8|9349.8|9355.3|9340.3|9365.3|9350.3|9355.3|9340.3|13
1630648800000|2021-09-03 06:00:00|9355.7|9340.7|9359.5|9344.5|9368.3|9353.3|9355|9340|56
1630649100000|2021-09-03 06:05:00|9360.5|9345.5|9358.2|9343.2|9366.3|9351.3|9358.2|9343.2|50
1630649400000|2021-09-03 06:10:00|9358.6|9343.6|9367.8|9352.8|9367.8|9352.8|9358.6|9343.6|45
1630649700000|2021-09-03 06:15:00|9368.3|9353.3|9357.8|9342.8|9368.8|9353.8|9357.8|9342.8|13
1630650000000|2021-09-03 06:20:00|9358.8|9343.8|9368|9353|9368.5|9353.5|9358.8|9343.8|12
1630650300000|2021-09-03 06:25:00|9368.2|9353.2|9382.8|9367.8|9382.8|9367.8|9368.2|9353.2|77
1630650600000|2021-09-03 06:30:00|9383.1|9368.1|9390|9375|9393.5|9378.5|9376.9|9361.9|84
1630650900000|2021-09-03 06:35:00|9390.3|9375.3|9383.5|9368.5|9393.9|9378.9|9383.5|9368.5|71
1630651200000|2021-09-03 06:40:00|9383.2|9368.2|9373.6|9358.6|9383.2|9368.2|9373.6|9358.6|26
1630651500000|2021-09-03 06:45:00|9373.2|9358.2|9375.4|9360.4|9378.9|9363.9|9368.4|9353.4|17
1630651800000|2021-09-03 06:50:00|9373.9|9358.9|9370.6|9355.6|9375.6|9360.6|9364.1|9349.1|21
1630652100000|2021-09-03 06:55:00|9370.1|9355.1|9369.8|9354.8|9377.6|9362.6|9365.6|9350.6|23
1630652400000|2021-09-03 07:00:00|9369.6|9354.6|9370.1|9355.1|9374.6|9359.6|9365.6|9350.6|5
1630652700000|2021-09-03 07:05:00|9369.6|9354.6|9362.6|9347.6|9369.6|9354.6|9360.9|9345.9|2
1630653000000|2021-09-03 07:10:00|9361.6|9346.6|9356.8|9341.8|9361.6|9346.6|9352.8|9337.8|21
1630653300000|2021-09-03 07:15:00|9357.7|9342.7|9361|9346|9361|9346|9357.2|9342.2|1
1630653900000|2021-09-03 07:25:00|9363.5|9348.5|9363.8|9348.8|9364|9349|9363.5|9348.5|7
1630654500000|2021-09-03 07:35:00|9363.5|9348.5|9359|9344|9363.5|9348.5|9356.2|9341.2|17
1630654800000|2021-09-03 07:40:00|9359.6|9344.6|9356.1|9341.1|9361.3|9346.3|9356.1|9341.1|7
1630655100000|2021-09-03 07:45:00|9360.6|9345.6|9363.3|9348.3|9364.4|9349.4|9360.6|9345.6|2
1630655400000|2021-09-03 07:50:00|9364.3|9349.3|9366.8|9351.8|9367.3|9352.3|9364.3|9349.3|4
1630656000000|2021-09-03 08:00:00|9370.2|9355.2|9366.8|9351.8|9374.3|9359.3|9364.8|9349.8|10
1630656300000|2021-09-03 08:05:00|9367.4|9352.4|9369.5|9354.5|9369.5|9354.5|9367.4|9352.4|0
1630656600000|2021-09-03 08:10:00|9369.2|9354.2|9364.6|9349.6|9369.2|9354.2|9362.6|9347.6|7
1630656900000|2021-09-03 08:15:00|9363.6|9348.6|9366.7|9351.7|9366.7|9351.7|9363.6|9348.6|4
1630657200000|2021-09-03 08:20:00|9366.3|9351.3|9362.4|9347.4|9366.3|9351.3|9359.9|9344.9|13
1630657500000|2021-09-03 08:25:00|9360.9|9345.9|9368.2|9353.2|9368.2|9353.2|9357|9342|2
1630657800000|2021-09-03 08:30:00|9368.5|9353.5|9372.6|9357.6|9373.1|9358.1|9368.5|9353.5|4
1630658100000|2021-09-03 08:35:00|9373.6|9358.6|9377.5|9362.5|9377.5|9362.5|9373.6|9358.6|9
1630658400000|2021-09-03 08:40:00|9377.2|9362.2|9377.2|9362.2|9377.2|9362.2|9377.2|9362.2|2
1630658700000|2021-09-03 08:45:00|9376.2|9361.2|9378.2|9363.2|9378.2|9363.2|9369.4|9354.4|21
1630659000000|2021-09-03 08:50:00|9378|9363|9365.2|9350.2|9378|9363|9363.2|9348.2|48
1630659300000|2021-09-03 08:55:00|9367.2|9352.2|9364.7|9349.7|9368.9|9353.9|9361.3|9346.3|9
1630659600000|2021-09-03 09:00:00|9364.2|9349.2|9355.2|9340.2|9364.2|9349.2|9353.1|9338.1|24
1630659900000|2021-09-03 09:05:00|9354.6|9339.6|9354.7|9339.7|9356.2|9341.2|9348.3|9333.3|15
1630660200000|2021-09-03 09:10:00|9355.1|9340.1|9359.2|9344.2|9363.2|9348.2|9355.1|9340.1|7
1630660500000|2021-09-03 09:15:00|9359.7|9344.7|9361.7|9346.7|9361.7|9346.7|9358.7|9343.7|0
1630660800000|2021-09-03 09:20:00|9362|9347|9357.2|9342.2|9362.2|9347.2|9357.2|9342.2|6
1630661100000|2021-09-03 09:25:00|9357.7|9342.7|9356.2|9341.2|9358.7|9343.7|9355.7|9340.7|6
1630661400000|2021-09-03 09:30:00|9356|9341|9356.2|9341.2|9356.7|9341.7|9355.7|9340.7|1
1630661700000|2021-09-03 09:35:00|9357.3|9342.3|9357.9|9342.9|9357.9|9342.9|9357.3|9342.3|0
1630662000000|2021-09-03 09:40:00|9362.2|9347.2|9366.9|9351.9|9368.8|9353.8|9362.2|9347.2|8
1630662300000|2021-09-03 09:45:00|9366.4|9351.4|9366.9|9351.9|9366.9|9351.9|9365.9|9350.9|0
1630662600000|2021-09-03 09:50:00|9366.6|9351.6|9366.9|9351.9|9366.9|9351.9|9366.4|9351.4|1
1630662900000|2021-09-03 09:55:00|9367.3|9352.3|9370.7|9355.7|9370.7|9355.7|9367.3|9352.3|2
1630663200000|2021-09-03 10:00:00|9370.4|9355.4|9369|9354|9370.4|9355.4|9369|9354|0
1630663500000|2021-09-03 10:05:00|9368.6|9353.6|9367.7|9352.7|9368.6|9353.6|9367.7|9352.7|2
1630663800000|2021-09-03 10:10:00|9367|9352|9369.8|9354.8|9371.1|9356.1|9367|9352|6
1630664100000|2021-09-03 10:15:00|9368.9|9353.9|9369.5|9354.5|9370.8|9355.8|9368.9|9353.9|11
1630664400000|2021-09-03 10:20:00|9369.8|9354.8|9370|9355|9370|9355|9369.8|9354.8|0
1630664700000|2021-09-03 10:25:00|9369.7|9354.7|9365|9350|9369.7|9354.7|9362.7|9347.7|6
1630665000000|2021-09-03 10:30:00|9364.9|9349.9|9356.4|9341.4|9364.9|9349.9|9355.7|9340.7|23
1630665300000|2021-09-03 10:35:00|9356.7|9341.7|9363.3|9348.3|9363.3|9348.3|9356.7|9341.7|7
1630665600000|2021-09-03 10:40:00|9363.5|9348.5|9370.7|9355.7|9370.7|9355.7|9363|9348|22
1630665900000|2021-09-03 10:45:00|9370.4|9355.4|9367.6|9352.6|9370.4|9355.4|9363.3|9348.3|3
1630666200000|2021-09-03 10:50:00|9363.3|9348.3|9364.8|9349.8|9366.6|9351.6|9363.3|9348.3|13
1630666500000|2021-09-03 10:55:00|9365.1|9350.1|9365.6|9350.6|9367.1|9352.1|9365.1|9350.1|0
1630667100000|2021-09-03 11:05:00|9365.8|9350.8|9365.8|9350.8|9365.8|9350.8|9365.8|9350.8|1
1630667400000|2021-09-03 11:10:00|9365.3|9350.3|9364|9349|9365.3|9350.3|9361.5|9346.5|3
1630667700000|2021-09-03 11:15:00|9363.6|9348.6|9363.1|9348.1|9363.6|9348.6|9363.1|9348.1|0
1630668000000|2021-09-03 11:20:00|9363.5|9348.5|9363.6|9348.6|9364.1|9349.1|9363.5|9348.5|2
1630668300000|2021-09-03 11:25:00|9363.9|9348.9|9364.1|9349.1|9364.1|9349.1|9363.3|9348.3|3
1630668600000|2021-09-03 11:30:00|9365.4|9350.4|9367.2|9352.2|9367.2|9352.2|9365.4|9350.4|6
1630668900000|2021-09-03 11:35:00|9367.4|9352.4|9370.1|9355.1|9370.3|9355.3|9367.4|9352.4|2
1630669200000|2021-09-03 11:40:00|9370.3|9355.3|9368.8|9353.8|9371.3|9356.3|9368.8|9353.8|13
1630669500000|2021-09-03 11:45:00|9369|9354|9366.7|9351.7|9369.5|9354.5|9363.8|9348.8|6
1630669800000|2021-09-03 11:50:00|9368.2|9353.2|9368.2|9353.2|9368.2|9353.2|9368.2|9353.2|1
1630670100000|2021-09-03 11:55:00|9368|9353|9361.3|9346.3|9368.2|9353.2|9361.3|9346.3|14
1630670400000|2021-09-03 12:00:00|9371|9356|9355.4|9340.4|9372.2|9357.2|9355.4|9340.4|23
1630670700000|2021-09-03 12:05:00|9355.6|9340.6|9331.5|9316.5|9355.6|9340.6|9331|9316|89
1630671000000|2021-09-03 12:10:00|9326.4|9311.4|9326.8|9311.8|9327.3|9312.3|9317.5|9302.5|54
1630671300000|2021-09-03 12:15:00|9327.3|9312.3|9344.8|9329.8|9345.3|9330.3|9327.3|9312.3|30
1630671600000|2021-09-03 12:20:00|9345.1|9330.1|9344.8|9329.8|9345.3|9330.3|9336.3|9321.3|17
1630671900000|2021-09-03 12:25:00|9340|9325|9345.1|9330.1|9349.7|9334.7|9340|9325|32
1630672200000|2021-09-03 12:30:00|9346|9331|9354.7|9339.7|9362.5|9347.5|9346|9331|36
1630672500000|2021-09-03 12:35:00|9356|9341|9342.6|9327.6|9360.2|9345.2|9341.6|9326.6|56
1630672800000|2021-09-03 12:40:00|9342.9|9327.9|9348.2|9333.2|9349.7|9334.7|9339.5|9324.5|31
1630673100000|2021-09-03 12:45:00|9348.8|9333.8|9353.7|9338.7|9354.2|9339.2|9347.1|9332.1|46
1630673400000|2021-09-03 12:50:00|9354.2|9339.2|9363.4|9348.4|9363.7|9348.7|9354.2|9339.2|65
1630673700000|2021-09-03 12:55:00|9363.6|9348.6|9365.9|9350.9|9366.9|9351.9|9359.6|9344.6|22
1630674000000|2021-09-03 13:00:00|9368.7|9353.7|9365.2|9350.2|9368.7|9353.7|9358.7|9343.7|52
1630674300000|2021-09-03 13:05:00|9365.8|9350.8|9367.7|9352.7|9372.7|9357.7|9365.8|9350.8|86
1630674600000|2021-09-03 13:10:00|9368.2|9353.2|9386.2|9371.2|9386.7|9371.7|9361.7|9346.7|166
1630674900000|2021-09-03 13:15:00|9385.9|9370.9|9400.3|9385.3|9401.3|9386.3|9383.9|9368.9|287
1630675200000|2021-09-03 13:20:00|9400.5|9385.5|9390.4|9375.4|9400.5|9385.5|9388.2|9373.2|58
1630675500000|2021-09-03 13:25:00|9390.2|9375.2|9396.9|9381.9|9400.2|9385.2|9390.2|9375.2|45
1630675800000|2021-09-03 13:30:00|9396.2|9381.2|9393.9|9378.9|9401.1|9386.1|9392.1|9377.1|197
1630676100000|2021-09-03 13:35:00|9394.9|9379.9|9396|9381|9398|9383|9391|9376|250
1630676400000|2021-09-03 13:40:00|9396.5|9381.5|9413.1|9398.1|9414.1|9399.1|9395.6|9380.6|217
1630676700000|2021-09-03 13:45:00|9413.6|9398.6|9416.6|9401.6|9422.6|9407.6|9413.6|9398.6|207
1630677000000|2021-09-03 13:50:00|9414.9|9399.9|9420.5|9405.5|9421.8|9406.8|9413.2|9398.2|89
1630677300000|2021-09-03 13:55:00|9419.4|9404.4|9422|9407|9423.6|9408.6|9415.5|9400.5|100
1630677600000|2021-09-03 14:00:00|9424.8|9409.8|9420.7|9405.7|9434.9|9419.9|9419.7|9404.7|264
1630677900000|2021-09-03 14:05:00|9421.3|9406.3|9417|9402|9423.5|9408.5|9416.2|9401.2|131
1630678200000|2021-09-03 14:10:00|9418.5|9403.5|9429|9414|9431.7|9416.7|9418.5|9403.5|85
1630678500000|2021-09-03 14:15:00|9429.2|9414.2|9427.2|9412.2|9430.2|9415.2|9417.6|9402.6|81
1630678800000|2021-09-03 14:20:00|9427.5|9412.5|9413.8|9398.8|9429.9|9414.9|9408.3|9393.3|99
1630679100000|2021-09-03 14:25:00|9414.7|9399.7|9399|9384|9418.8|9403.8|9398.5|9383.5|106
1630679400000|2021-09-03 14:30:00|9398.2|9383.2|9409.8|9394.8|9414.2|9399.2|9398.2|9383.2|70
1630679700000|2021-09-03 14:35:00|9410|9395|9389.2|9374.2|9410.2|9395.2|9389.2|9374.2|134
1630680000000|2021-09-03 14:40:00|9389|9374|9388.7|9373.7|9392.5|9377.5|9386.8|9371.8|193
1630680300000|2021-09-03 14:45:00|9389.3|9374.3|9395.6|9380.6|9401.3|9386.3|9388.7|9373.7|203
1630680600000|2021-09-03 14:50:00|9395.4|9380.4|9397.6|9382.6|9402.4|9387.4|9391.2|9376.2|115
1630680900000|2021-09-03 14:55:00|9398.1|9383.1|9398.5|9383.5|9402|9387|9392.2|9377.2|50
1630681200000|2021-09-03 15:00:00|9396.2|9381.2|9402.2|9387.2|9406.7|9391.7|9392.5|9377.5|104
1630681500000|2021-09-03 15:05:00|9402.5|9387.5|9400.1|9385.1|9409.6|9394.6|9398.5|9383.5|114
1630681800000|2021-09-03 15:10:00|9400.4|9385.4|9399.7|9384.7|9405.1|9390.1|9397.2|9382.2|53
1630682100000|2021-09-03 15:15:00|9399.2|9384.2|9394.3|9379.3|9402.2|9387.2|9394.3|9379.3|32
1630682400000|2021-09-03 15:20:00|9394.5|9379.5|9398.8|9383.8|9398.8|9383.8|9394.3|9379.3|33
1630682700000|2021-09-03 15:25:00|9399.8|9384.8|9407.7|9392.7|9408.4|9393.4|9398.3|9383.3|99
1630683000000|2021-09-03 15:30:00|9408.1|9393.1|9400.6|9385.6|9408.2|9393.2|9399.3|9384.3|36
1630683300000|2021-09-03 15:35:00|9400.9|9385.9|9402.1|9387.1|9402.1|9387.1|9398.6|9383.6|43
1630683600000|2021-09-03 15:40:00|9399.5|9384.5|9398.5|9383.5|9401.3|9386.3|9397|9382|50
1630683900000|2021-09-03 15:45:00|9398.8|9383.8|9396.2|9381.2|9399.6|9384.6|9396.2|9381.2|34
1630684200000|2021-09-03 15:50:00|9397|9382|9393.7|9378.7|9399.5|9384.5|9393|9378|76
1630684500000|2021-09-03 15:55:00|9394.1|9379.1|9394|9379|9396.8|9381.8|9392.7|9377.7|70
1630684800000|2021-09-03 16:00:00|9393.5|9378.5|9392.8|9377.8|9395.2|9380.2|9392|9377|41
1630685100000|2021-09-03 16:05:00|9392.5|9377.5|9394.5|9379.5|9394.5|9379.5|9392|9377|25
1630685400000|2021-09-03 16:10:00|9395.4|9380.4|9394.7|9379.7|9398.1|9383.1|9394.7|9379.7|40
1630685700000|2021-09-03 16:15:00|9394.1|9379.1|9396.3|9381.3|9399.1|9384.1|9393.7|9378.7|55
1630686000000|2021-09-03 16:20:00|9396.6|9381.6|9392.7|9377.7|9398.7|9383.7|9392.7|9377.7|43
1630686300000|2021-09-03 16:25:00|9392.2|9377.2|9400|9385|9400|9385|9391.9|9376.9|87
1630686600000|2021-09-03 16:30:00|9400.1|9385.1|9397.6|9382.6|9400.8|9385.8|9396.4|9381.4|59
1630686900000|2021-09-03 16:35:00|9397.1|9382.1|9402.2|9387.2|9403.3|9388.3|9393.1|9378.1|46
1630687200000|2021-09-03 16:40:00|9401.7|9386.7|9402.7|9387.7|9403.3|9388.3|9401|9386|37
1630687500000|2021-09-03 16:45:00|9405.1|9390.1|9397.8|9382.8|9406.8|9391.8|9397.8|9382.8|85
1630687800000|2021-09-03 16:50:00|9397.3|9382.3|9403.6|9388.6|9403.6|9388.6|9397.3|9382.3|41
1630688100000|2021-09-03 16:55:00|9403.8|9388.8|9404.9|9389.9|9405.4|9390.4|9401.3|9386.3|25
1630688400000|2021-09-03 17:00:00|9404.4|9389.4|9403.9|9388.9|9404.4|9389.4|9402.6|9387.6|16
1630688700000|2021-09-03 17:05:00|9404.4|9389.4|9403.8|9388.8|9407.6|9392.6|9400.9|9385.9|74
1630689000000|2021-09-03 17:10:00|9404|9389|9399|9384|9404.3|9389.3|9398.4|9383.4|28
1630689300000|2021-09-03 17:15:00|9399.6|9384.6|9392.1|9377.1|9399.9|9384.9|9389.3|9374.3|33
1630689600000|2021-09-03 17:20:00|9392.3|9377.3|9389|9374|9392.3|9377.3|9380.7|9365.7|64
1630689900000|2021-09-03 17:25:00|9389.2|9374.2|9390|9375|9390.2|9375.2|9385.3|9370.3|47
1630690200000|2021-09-03 17:30:00|9390.2|9375.2|9387.5|9372.5|9390.4|9375.4|9385.3|9370.3|43
1630690500000|2021-09-03 17:35:00|9387.2|9372.2|9389.6|9374.6|9392.7|9377.7|9384|9369|46
1630690800000|2021-09-03 17:40:00|9389.8|9374.8|9384|9369|9390.6|9375.6|9382.2|9367.2|61
1630691100000|2021-09-03 17:45:00|9384.5|9369.5|9376.2|9361.2|9384.5|9369.5|9375.2|9360.2|39
1630691400000|2021-09-03 17:50:00|9376.5|9361.5|9377.4|9362.4|9380.1|9365.1|9376.5|9361.5|39
1630691700000|2021-09-03 17:55:00|9377.2|9362.2|9377.1|9362.1|9377.7|9362.7|9370.2|9355.2|33
1630692000000|2021-09-03 18:00:00|9370.5|9355.5|9370.3|9355.3|9376.5|9361.5|9365.2|9350.2|33
1630692300000|2021-09-03 18:05:00|9368.8|9353.8|9358.1|9343.1|9371.3|9356.3|9358.1|9343.1|71
1630692600000|2021-09-03 18:10:00|9357.9|9342.9|9380.9|9365.9|9386.6|9371.6|9357.9|9342.9|924
1630692900000|2021-09-03 18:15:00|9381.1|9366.1|9384.9|9369.9|9387.4|9372.4|9375.3|9360.3|360
1630892700000|2021-09-06 01:45:00|9383.8|9368.8|9383.8|9368.8|9383.8|9368.8|9383.8|9368.8|0
1630893600000|2021-09-06 02:00:00|9383.7|9368.7|9383.7|9368.7|9383.7|9368.7|9383.7|9368.7|0
1630910700000|2021-09-06 06:45:00|9383.6|9368.6|9383.6|9368.6|9383.6|9368.6|9383.6|9368.6|0
1630928100000|2021-09-06 11:35:00|9383.5|9368.5|9383.5|9368.5|9383.5|9368.5|9383.5|9368.5|0
1630945200000|2021-09-06 16:20:00|9383.4|9368.4|9383.4|9368.4|9383.4|9368.4|9383.4|9368.4|0
1630976400000|2021-09-07 01:00:00|9374.1|9336.6|9352|9337|9374.1|9350.7|9328.6|9313.6|41
1630976700000|2021-09-07 01:05:00|9351.5|9336.5|9369|9354|9373|9356|9345.8|9330.8|94
1630977000000|2021-09-07 01:10:00|9368.7|9353.7|9370.2|9345.2|9370.2|9353.7|9367.8|9343.3|8
1630977300000|2021-09-07 01:15:00|9360.2|9345|9354.5|9339.5|9364.1|9346.2|9353.7|9337.9|18
1630977600000|2021-09-07 01:20:00|9354.2|9339.2|9351.9|9336.9|9361.8|9342.5|9348.9|9333.9|18
1630977900000|2021-09-07 01:25:00|9352.8|9337.8|9358.2|9343.2|9358.5|9343.5|9352.8|9337.8|8
1630978200000|2021-09-07 01:30:00|9357.1|9342.1|9353.6|9338.6|9357.1|9342.1|9353.6|9338.6|0
1630978500000|2021-09-07 01:35:00|9344.1|9329.1|9344.6|9329.6|9344.6|9329.6|9343.8|9328.8|15
1630978800000|2021-09-07 01:40:00|9344.3|9329.3|9339.4|9324.4|9344.3|9329.3|9337.9|9322.9|4
1630979100000|2021-09-07 01:45:00|9339.2|9324.2|9337.3|9322.3|9339.2|9324.2|9337.3|9322.3|6
1630979400000|2021-09-07 01:50:00|9337.9|9322.9|9339.4|9324.4|9339.4|9324.4|9337.9|9322.9|4
1630979700000|2021-09-07 01:55:00|9341.4|9326.4|9342.4|9327.4|9342.4|9327.4|9341.4|9326.4|3
1630980000000|2021-09-07 02:00:00|9342.9|9327.9|9338.8|9323.8|9342.9|9327.9|9338.8|9323.8|2
1630980300000|2021-09-07 02:05:00|9338.5|9323.5|9334.4|9319.4|9338.5|9323.5|9334.4|9319.4|32
1630980600000|2021-09-07 02:10:00|9334.2|9319.2|9332.9|9317.9|9334.2|9319.2|9332.9|9317.9|7
1630981200000|2021-09-07 02:20:00|9333.4|9318.4|9333.4|9318.4|9333.4|9318.4|9333.4|9318.4|3
1630981500000|2021-09-07 02:25:00|9333.9|9318.9|9337.9|9322.9|9337.9|9322.9|9333.9|9318.9|3
1630981800000|2021-09-07 02:30:00|9341.9|9326.9|9339.4|9324.4|9341.9|9326.9|9339.4|9324.4|4
1630982100000|2021-09-07 02:35:00|9339.6|9324.6|9339.6|9324.6|9339.6|9324.6|9339.6|9324.6|0
1630982400000|2021-09-07 02:40:00|9340.1|9325.1|9343.1|9328.1|9343.6|9328.6|9340.1|9325.1|2
1630982700000|2021-09-07 02:45:00|9343.4|9328.4|9343.6|9328.6|9343.6|9328.6|9343.4|9328.4|0
1630983000000|2021-09-07 02:50:00|9343.9|9328.9|9346.1|9331.1|9346.1|9331.1|9343.9|9328.9|0
1630983300000|2021-09-07 02:55:00|9347.6|9332.6|9347.1|9332.1|9347.6|9332.6|9347.1|9332.1|0
1630983600000|2021-09-07 03:00:00|9349.6|9334.6|9352.1|9337.1|9352.1|9337.1|9349.6|9334.6|1
1630983900000|2021-09-07 03:05:00|9349.6|9334.6|9351.6|9336.6|9352.6|9337.6|9348.1|9333.1|6
1630984200000|2021-09-07 03:10:00|9352.2|9337.2|9352.6|9337.6|9354.6|9339.6|9349.1|9334.1|7
1630984500000|2021-09-07 03:15:00|9354.1|9339.1|9359.1|9344.1|9359.1|9344.1|9354.1|9339.1|3
1630984800000|2021-09-07 03:20:00|9359.4|9344.4|9360|9345|9362.5|9347.5|9359.4|9344.4|0
1630985400000|2021-09-07 03:30:00|9360.3|9345.3|9360.2|9345.2|9361.1|9346.1|9360|9345|5
1630985700000|2021-09-07 03:35:00|9360|9345|9359.7|9344.7|9361.1|9346.1|9359.6|9344.6|0
1630986000000|2021-09-07 03:40:00|9359.4|9344.4|9346.1|9331.1|9360.2|9345.2|9346.1|9331.1|18
1630986300000|2021-09-07 03:45:00|9346.7|9331.7|9346.7|9331.7|9346.7|9331.7|9346.7|9331.7|0
1630986600000|2021-09-07 03:50:00|9348.2|9333.2|9348.2|9333.2|9349|9334|9346.2|9331.2|0
1630986900000|2021-09-07 03:55:00|9348.5|9333.5|9345.3|9330.3|9351.3|9336.3|9345.3|9330.3|0
1630987500000|2021-09-07 04:05:00|9344.7|9329.7|9342.6|9327.6|9344.7|9329.7|9342.1|9327.1|2
1630988100000|2021-09-07 04:15:00|9342.3|9327.3|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|0
1630988400000|2021-09-07 04:20:00|9342.4|9327.4|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|0
1630988700000|2021-09-07 04:25:00|9342.4|9327.4|9342.6|9327.6|9342.6|9327.6|9342.1|9327.1|0
1630989000000|2021-09-07 04:30:00|9342.3|9327.3|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|0
1630989300000|2021-09-07 04:35:00|9342.4|9327.4|9342.1|9327.1|9342.6|9327.6|9342.1|9327.1|0
1630989600000|2021-09-07 04:40:00|9342.6|9327.6|9343.6|9328.6|9343.6|9328.6|9342.1|9327.1|3
1630989900000|2021-09-07 04:45:00|9343.1|9328.1|9343.3|9328.3|9343.9|9328.9|9343.1|9328.1|0
1630990200000|2021-09-07 04:50:00|9343.1|9328.1|9343.9|9328.9|9344.7|9329.7|9343.1|9328.1|0
1630990500000|2021-09-07 04:55:00|9344.2|9329.2|9343.9|9328.9|9344.4|9329.4|9343.9|9328.9|0
1630990800000|2021-09-07 05:00:00|9344.4|9329.4|9343.7|9328.7|9344.7|9329.7|9343.7|9328.7|0
1630991100000|2021-09-07 05:05:00|9344.3|9329.3|9344.5|9329.5|9344.5|9329.5|9343.7|9328.7|0
1630991400000|2021-09-07 05:10:00|9343.7|9328.7|9343.7|9328.7|9344.5|9329.5|9343.7|9328.7|0
1630991700000|2021-09-07 05:15:00|9344.3|9329.3|9343.4|9328.4|9344.5|9329.5|9343.2|9328.2|3
1630992600000|2021-09-07 05:30:00|9354.4|9329.4|9354.4|9329.4|9354.4|9333.5|9348.5|9329.4|11
1630992900000|2021-09-07 05:35:00|9349.7|9334.7|9352.3|9337.3|9353.8|9338.8|9349.7|9334.7|1
1630993200000|2021-09-07 05:40:00|9352.6|9337.6|9361.9|9336.9|9361.9|9339.8|9352.6|9335.7|0
1630993500000|2021-09-07 05:45:00|9362.2|9337.2|9362.4|9337.4|9362.4|9337.4|9362.2|9337.2|0
1630993800000|2021-09-07 05:50:00|9357.8|9342.8|9358.3|9343.3|9358.3|9343.3|9357.8|9342.8|0
1630994100000|2021-09-07 05:55:00|9358.8|9343.8|9358.8|9343.8|9358.8|9343.8|9358.8|9343.8|0
1630994400000|2021-09-07 06:00:00|9359.3|9344.3|9363.3|9348.3|9369.3|9349.8|9359.3|9344.3|0
1630994700000|2021-09-07 06:05:00|9362.3|9347.3|9369.1|9354.1|9374.9|9359.9|9361.3|9346.3|15
1630995000000|2021-09-07 06:10:00|9369|9354|9368.5|9353.5|9371|9356|9363.5|9348.5|0
1630995300000|2021-09-07 06:15:00|9369|9354|9373.2|9358.2|9374.9|9359.9|9368.5|9353.5|7
1630995600000|2021-09-07 06:20:00|9373.5|9358.5|9382.2|9367.2|9385|9370|9373.5|9358.5|13
1630995900000|2021-09-07 06:25:00|9382.6|9367.6|9386.3|9371.3|9386.3|9371.3|9377.2|9362.2|25
1630996200000|2021-09-07 06:30:00|9385.7|9370.7|9383.5|9368.5|9387.2|9372.2|9378.2|9363.2|7
1630996500000|2021-09-07 06:35:00|9382.5|9367.5|9386|9371|9387|9372|9382.5|9367.5|24
1630996800000|2021-09-07 06:40:00|9386.3|9371.3|9379|9364|9387.7|9372.7|9377.5|9362.5|15
1630997100000|2021-09-07 06:45:00|9378.5|9363.5|9386.3|9371.3|9386.3|9371.3|9378.5|9363.5|39
1630997400000|2021-09-07 06:50:00|9385.3|9370.3|9385.9|9370.9|9387.9|9372.9|9385.3|9370.3|25
1630997700000|2021-09-07 06:55:00|9385.3|9370.3|9384.7|9369.7|9386.4|9371.4|9380.5|9365.5|10
1630998000000|2021-09-07 07:00:00|9384.4|9369.4|9389.5|9374.5|9389.5|9374.5|9383.8|9368.8|6
1630998300000|2021-09-07 07:05:00|9387.7|9372.7|9380.9|9365.9|9387.7|9372.7|9378.9|9363.9|23
1630998600000|2021-09-07 07:10:00|9380.6|9365.6|9379.4|9364.4|9381.4|9366.4|9375.4|9360.4|55
1630998900000|2021-09-07 07:15:00|9379.2|9364.2|9384.2|9369.2|9386.9|9371.9|9378.4|9363.4|5
1630999200000|2021-09-07 07:20:00|9383.9|9368.9|9386|9371|9386|9371|9383.9|9368.9|1
1630999500000|2021-09-07 07:25:00|9386.5|9371.5|9385.8|9370.8|9386.5|9371.5|9385|9370|0
1630999800000|2021-09-07 07:30:00|9385.3|9370.3|9385.5|9370.5|9385.5|9370.5|9384.8|9369.8|0
1631000100000|2021-09-07 07:35:00|9384.8|9369.8|9384.3|9369.3|9384.8|9369.8|9384.3|9369.3|0
1631000400000|2021-09-07 07:40:00|9383.1|9368.1|9383.9|9368.9|9385|9370|9380.2|9365.2|1
1631000700000|2021-09-07 07:45:00|9385|9370|9384.9|9369.9|9385.2|9370.2|9383.1|9368.1|1
1631001000000|2021-09-07 07:50:00|9385.5|9370.5|9385.2|9370.2|9386.6|9371.6|9384.9|9369.9|1
1631001300000|2021-09-07 07:55:00|9386.7|9371.7|9386.4|9371.4|9386.7|9371.7|9386.4|9371.4|0
1631001600000|2021-09-07 08:00:00|9386.1|9371.1|9387.3|9372.3|9387.8|9372.8|9385.9|9370.9|9
1631001900000|2021-09-07 08:05:00|9387|9372|9387.1|9372.1|9387.7|9372.7|9386.6|9371.6|18
1631002200000|2021-09-07 08:10:00|9386.8|9371.8|9383.4|9368.4|9387.1|9372.1|9381.9|9366.9|19
1631002500000|2021-09-07 08:15:00|9384.7|9369.7|9380|9365|9386.8|9371.8|9379|9364|18
1631002800000|2021-09-07 08:20:00|9379.4|9364.4|9377.9|9362.9|9381.1|9366.1|9376.8|9361.8|17
1631003100000|2021-09-07 08:25:00|9377.4|9362.4|9386|9371|9386.3|9371.3|9373.9|9358.9|20
1631003400000|2021-09-07 08:30:00|9385.8|9370.8|9393.8|9378.8|9395.1|9380.1|9385.5|9370.5|22
1631003700000|2021-09-07 08:35:00|9392.3|9377.3|9391.2|9376.2|9392.3|9377.3|9388.2|9373.2|4
1631004000000|2021-09-07 08:40:00|9391|9376|9392.6|9377.6|9392.6|9377.6|9389|9374|1
1631004300000|2021-09-07 08:45:00|9392.9|9377.9|9390|9375|9393.9|9378.9|9390|9375|4
1631004600000|2021-09-07 08:50:00|9392|9377|9392|9377|9392.9|9377.9|9391.8|9376.8|2
1631004900000|2021-09-07 08:55:00|9391.7|9376.7|9392|9377|9392|9377|9389.5|9374.5|7
1631005200000|2021-09-07 09:00:00|9390.8|9375.8|9389|9374|9390.8|9375.8|9387.7|9372.7|15
1631005500000|2021-09-07 09:05:00|9391.5|9376.5|9385|9370|9391.5|9376.5|9385|9370|6
1631005800000|2021-09-07 09:10:00|9384.6|9369.6|9382.4|9367.4|9384.6|9369.6|9382.2|9367.2|3
1631006100000|2021-09-07 09:15:00|9381.9|9366.9|9384.2|9369.2|9385.7|9370.7|9379.6|9364.6|5
1631006400000|2021-09-07 09:20:00|9382.7|9367.7|9380.5|9365.5|9382.7|9367.7|9379.5|9364.5|5
1631006700000|2021-09-07 09:25:00|9378|9363|9379|9364|9380|9365|9372.5|9357.5|12
1631007000000|2021-09-07 09:30:00|9378|9363|9377.2|9362.2|9379.8|9364.8|9377.2|9362.2|21
1631007300000|2021-09-07 09:35:00|9376.4|9361.4|9376.9|9361.9|9377.7|9362.7|9375.2|9360.2|3
1631007600000|2021-09-07 09:40:00|9376.6|9361.6|9376.6|9361.6|9376.6|9361.6|9374.5|9359.5|14
1631007900000|2021-09-07 09:45:00|9377.6|9362.6|9378.4|9363.4|9378.9|9363.9|9377.4|9362.4|0
1631008200000|2021-09-07 09:50:00|9377.4|9362.4|9376.4|9361.4|9377.4|9362.4|9375.9|9360.9|1
1631008500000|2021-09-07 09:55:00|9376.7|9361.7|9376.4|9361.4|9376.9|9361.9|9376.4|9361.4|0
1631008800000|2021-09-07 10:00:00|9376.7|9361.7|9375|9360|9377.9|9362.9|9374.5|9359.5|3
1631009100000|2021-09-07 10:05:00|9371.8|9356.8|9373.2|9358.2|9373.2|9358.2|9361.8|9346.8|20
1631009400000|2021-09-07 10:10:00|9372.8|9357.8|9372.3|9357.3|9372.8|9357.8|9370.6|9355.6|4
1631009700000|2021-09-07 10:15:00|9371.3|9356.3|9366.1|9351.1|9371.3|9356.3|9363.3|9348.3|20
1631010000000|2021-09-07 10:20:00|9366.7|9351.7|9370.1|9355.1|9373.4|9358.4|9366.6|9351.6|6
1631010300000|2021-09-07 10:25:00|9371.6|9356.6|9380.3|9365.3|9380.3|9365.3|9371.6|9356.6|0
1631010600000|2021-09-07 10:30:00|9377.8|9362.8|9375.8|9360.8|9377.8|9362.8|9374.8|9359.8|0
1631010900000|2021-09-07 10:35:00|9375.6|9360.6|9373.1|9358.1|9375.6|9360.6|9373.1|9358.1|0
1631011200000|2021-09-07 10:40:00|9372.5|9357.5|9372.6|9357.6|9372.6|9357.6|9372.1|9357.1|0
1631011500000|2021-09-07 10:45:00|9373.1|9358.1|9376.6|9361.6|9377.6|9362.6|9373.1|9358.1|2
1631011800000|2021-09-07 10:50:00|9376.4|9361.4|9377.1|9362.1|9377.1|9362.1|9375.6|9360.6|0
1631012100000|2021-09-07 10:55:00|9377.6|9362.6|9382.1|9367.1|9382.6|9367.6|9377.6|9362.6|4
1631012400000|2021-09-07 11:00:00|9381.8|9366.8|9382.1|9367.1|9382.1|9367.1|9381.6|9366.6|1
1631012700000|2021-09-07 11:05:00|9382.4|9367.4|9391.6|9376.6|9393.4|9378.4|9382.4|9367.4|12
1631013000000|2021-09-07 11:10:00|9391.1|9376.1|9391.1|9376.1|9391.1|9376.1|9391.1|9376.1|20
1631013300000|2021-09-07 11:15:00|9389.1|9374.1|9386.6|9371.6|9389.1|9374.1|9386.6|9371.6|1
1631013600000|2021-09-07 11:20:00|9386.1|9371.1|9382.6|9367.6|9386.1|9371.1|9382.6|9367.6|3
1631013900000|2021-09-07 11:25:00|9382.5|9367.5|9381.3|9366.3|9382.8|9367.8|9381.3|9366.3|0
1631014200000|2021-09-07 11:30:00|9381.8|9366.8|9381.8|9366.8|9382.3|9367.3|9381.8|9366.8|1
1631014500000|2021-09-07 11:35:00|9382|9367|9383.2|9368.2|9383.3|9368.3|9381.3|9366.3|1
1631014800000|2021-09-07 11:40:00|9382.2|9367.2|9381.7|9366.7|9382.2|9367.2|9381|9366|4
1631015100000|2021-09-07 11:45:00|9381.2|9366.2|9379.7|9364.7|9381.2|9366.2|9379.7|9364.7|0
1631015400000|2021-09-07 11:50:00|9379.5|9364.5|9377.2|9362.2|9379.5|9364.5|9377.2|9362.2|0
1631015700000|2021-09-07 11:55:00|9376.2|9361.2|9372.7|9357.7|9376.2|9361.2|9372.7|9357.7|5
1631016000000|2021-09-07 12:00:00|9369.7|9354.7|9370.2|9355.2|9374.2|9359.2|9364.7|9349.7|31
1631016300000|2021-09-07 12:05:00|9369.7|9354.7|9364.7|9349.7|9372.1|9357.1|9360.1|9345.1|58
1631016600000|2021-09-07 12:10:00|9365.5|9350.5|9360.1|9345.1|9365.9|9350.9|9357.1|9342.1|44
1631016900000|2021-09-07 12:15:00|9361.6|9346.6|9366.6|9351.6|9368.6|9353.6|9357.6|9342.6|22
1631017200000|2021-09-07 12:20:00|9366.4|9351.4|9365.4|9350.4|9366.6|9351.6|9364.6|9349.6|15
1631017500000|2021-09-07 12:25:00|9365.6|9350.6|9369.6|9354.6|9369.6|9354.6|9359.6|9344.6|19
1631017800000|2021-09-07 12:30:00|9369|9354|9372.1|9357.1|9378.1|9363.1|9367.1|9352.1|37
1631018100000|2021-09-07 12:35:00|9371.9|9356.9|9374|9359|9378|9363|9367.6|9352.6|37
1631018400000|2021-09-07 12:40:00|9373.8|9358.8|9369.5|9354.5|9376|9361|9367.7|9352.7|26
1631018700000|2021-09-07 12:45:00|9369.2|9354.2|9371.5|9356.5|9372|9357|9367.5|9352.5|32
1631019000000|2021-09-07 12:50:00|9372|9357|9365|9350|9372|9357|9364|9349|25
1631019300000|2021-09-07 12:55:00|9364.9|9349.9|9370.2|9355.2|9375.2|9360.2|9364.9|9349.9|54
1631019600000|2021-09-07 13:00:00|9370.4|9355.4|9371.4|9356.4|9371.4|9356.4|9364.9|9349.9|53
1631019900000|2021-09-07 13:05:00|9370.9|9355.9|9393.9|9378.9|9393.9|9378.9|9370.9|9355.9|155
1631020200000|2021-09-07 13:10:00|9393.3|9378.3|9398|9383|9403|9388|9392.6|9377.6|123
1631020500000|2021-09-07 13:15:00|9398.3|9383.3|9387.8|9372.8|9399.7|9384.7|9379.8|9364.8|93
1631020800000|2021-09-07 13:20:00|9388|9373|9384.2|9369.2|9394.7|9379.7|9382|9367|87
1631021100000|2021-09-07 13:25:00|9384|9369|9387.7|9372.7|9390.2|9375.2|9384|9369|41
1631021400000|2021-09-07 13:30:00|9387.1|9372.1|9373.2|9358.2|9390.2|9375.2|9367.6|9352.6|237
1631021700000|2021-09-07 13:35:00|9371.4|9356.4|9374.9|9359.9|9379.2|9364.2|9371.2|9356.2|90
1631022000000|2021-09-07 13:40:00|9375.4|9360.4|9380.3|9365.3|9383.3|9368.3|9371.9|9356.9|289
1631022300000|2021-09-07 13:45:00|9379.5|9364.5|9381.7|9366.7|9385.5|9370.5|9377|9362|149
1631022600000|2021-09-07 13:50:00|9382|9367|9388.2|9373.2|9389|9374|9382|9367|100
1631022900000|2021-09-07 13:55:00|9387.7|9372.7|9388|9373|9390|9375|9385|9370|62
1631023200000|2021-09-07 14:00:00|9388.2|9373.2|9382.5|9367.5|9390.5|9375.5|9380.2|9365.2|102
1631023500000|2021-09-07 14:05:00|9380.7|9365.7|9380.2|9365.2|9383|9368|9377.8|9362.8|61
1631023800000|2021-09-07 14:10:00|9380|9365|9374|9359|9380|9365|9374|9359|65
1631024100000|2021-09-07 14:15:00|9375.4|9360.4|9379.9|9364.9|9380.4|9365.4|9375.4|9360.4|34
1631024400000|2021-09-07 14:20:00|9379.1|9364.1|9377.1|9362.1|9382.4|9367.4|9376.9|9361.9|74
1631024700000|2021-09-07 14:25:00|9376.4|9361.4|9369.4|9354.4|9376.6|9361.6|9368.8|9353.8|155
1631025000000|2021-09-07 14:30:00|9369.1|9354.1|9366.1|9351.1|9375.6|9360.6|9365.6|9350.6|178
1631025300000|2021-09-07 14:35:00|9365.6|9350.6|9368.5|9353.5|9371.6|9356.6|9364.6|9349.6|187
1631025600000|2021-09-07 14:40:00|9368.8|9353.8|9371.5|9356.5|9374.1|9359.1|9367.5|9352.5|113
1631025900000|2021-09-07 14:45:00|9372|9357|9363.1|9348.1|9372.5|9357.5|9362.2|9347.2|225
1631026200000|2021-09-07 14:50:00|9362.8|9347.8|9366.1|9351.1|9369.1|9354.1|9362.6|9347.6|54
1631026500000|2021-09-07 14:55:00|9365.5|9350.5|9365.7|9350.7|9367.9|9352.9|9363.1|9348.1|87
1631026800000|2021-09-07 15:00:00|9366|9351|9364.3|9349.3|9367|9352|9363.2|9348.2|74
1631027100000|2021-09-07 15:05:00|9364.9|9349.9|9366.7|9351.7|9370.7|9355.7|9364.2|9349.2|35
1631027400000|2021-09-07 15:10:00|9366.9|9351.9|9365.9|9350.9|9369.4|9354.4|9363.9|9348.9|40
1631027700000|2021-09-07 15:15:00|9365.7|9350.7|9370.4|9355.4|9372.7|9357.7|9364.4|9349.4|41
1631028000000|2021-09-07 15:20:00|9369.9|9354.9|9373.2|9358.2|9373.2|9358.2|9369.9|9354.9|29
1631028300000|2021-09-07 15:25:00|9372.9|9357.9|9376|9361|9384|9369|9371.4|9356.4|53
1631028600000|2021-09-07 15:30:00|9377|9362|9385.6|9370.6|9386.1|9371.1|9377|9362|66
1631028900000|2021-09-07 15:35:00|9386.1|9371.1|9386.6|9371.6|9392.6|9377.6|9385.6|9370.6|36
1631029200000|2021-09-07 15:40:00|9386.4|9371.4|9393.7|9378.7|9394|9379|9385.8|9370.8|50
1631029500000|2021-09-07 15:45:00|9392.7|9377.7|9398.1|9383.1|9398.1|9383.1|9389.8|9374.8|85
1631029800000|2021-09-07 15:50:00|9397.8|9382.8|9382.8|9367.8|9397.8|9382.8|9382|9367|97
1631030100000|2021-09-07 15:55:00|9383.1|9368.1|9380.1|9365.1|9386.6|9371.6|9380.1|9365.1|50
1631030400000|2021-09-07 16:00:00|9379.6|9364.6|9378.9|9363.9|9382.9|9367.9|9378.6|9363.6|38
1631030700000|2021-09-07 16:05:00|9377.9|9362.9|9380.4|9365.4|9383.1|9368.1|9376.8|9361.8|70
1631031000000|2021-09-07 16:10:00|9380.1|9365.1|9374.1|9359.1|9380.1|9365.1|9374.1|9359.1|42
1631031300000|2021-09-07 16:15:00|9374.9|9359.9|9374.1|9359.1|9376.6|9361.6|9373.1|9358.1|46
1631031600000|2021-09-07 16:20:00|9374.4|9359.4|9375.7|9360.7|9377.8|9362.8|9373.1|9358.1|85
1631031900000|2021-09-07 16:25:00|9375.9|9360.9|9376|9361|9377.5|9362.5|9374.5|9359.5|28
1631032200000|2021-09-07 16:30:00|9376.5|9361.5|9380|9365|9380.8|9365.8|9376.5|9361.5|71
1631032500000|2021-09-07 16:35:00|9380.3|9365.3|9383.3|9368.3|9383.3|9368.3|9377.8|9362.8|33
1631032800000|2021-09-07 16:40:00|9382.6|9367.6|9382.5|9367.5|9385|9370|9379.5|9364.5|38
1631033100000|2021-09-07 16:45:00|9382.2|9367.2|9383.3|9368.3|9386.4|9371.4|9377.5|9362.5|54
1631033400000|2021-09-07 16:50:00|9383.8|9368.8|9381.4|9366.4|9383.8|9368.8|9379.8|9364.8|45
1631033700000|2021-09-07 16:55:00|9382.2|9367.2|9377.1|9362.1|9382.2|9367.2|9374.4|9359.4|44
1631034000000|2021-09-07 17:00:00|9377.3|9362.3|9375.9|9360.9|9378.8|9363.8|9372.5|9357.5|12
1631034300000|2021-09-07 17:05:00|9374.1|9359.1|9370.2|9355.2|9374.1|9359.1|9369.6|9354.6|21
1631034600000|2021-09-07 17:10:00|9370.7|9355.7|9371|9356|9374.5|9359.5|9370.7|9355.7|21
1631034900000|2021-09-07 17:15:00|9370.8|9355.8|9370.4|9355.4|9372.1|9357.1|9367.7|9352.7|25
1631035200000|2021-09-07 17:20:00|9369.9|9354.9|9367.1|9352.1|9370.5|9355.5|9367.1|9352.1|37
1631035500000|2021-09-07 17:25:00|9365.3|9350.3|9363.3|9348.3|9365.3|9350.3|9363.3|9348.3|36
1631035800000|2021-09-07 17:30:00|9362.8|9347.8|9365|9350|9368.6|9353.6|9362.8|9347.8|33
1631036100000|2021-09-07 17:35:00|9364.2|9349.2|9365.7|9350.7|9365.7|9350.7|9361.7|9346.7|15
1631036400000|2021-09-07 17:40:00|9365.9|9350.9|9363.7|9348.7|9368|9353|9362.7|9347.7|38
1631036700000|2021-09-07 17:45:00|9364.5|9349.5|9365.2|9350.2|9367.4|9352.4|9363|9348|27
1631037000000|2021-09-07 17:50:00|9364.9|9349.9|9366.6|9351.6|9369.2|9354.2|9364|9349|29
1631037300000|2021-09-07 17:55:00|9367.6|9352.6|9365.9|9350.9|9368.7|9353.7|9365.9|9350.9|15
1631037600000|2021-09-07 18:00:00|9366.1|9351.1|9368.1|9353.1|9370.1|9355.1|9364.5|9349.5|36
1631037900000|2021-09-07 18:05:00|9368.4|9353.4|9368.1|9353.1|9377.5|9362.5|9367.9|9352.9|66
1631038200000|2021-09-07 18:10:00|9367.9|9352.9|9384.3|9369.3|9384.3|9369.3|9364.4|9349.4|651
1631038500000|2021-09-07 18:15:00|9384.8|9369.8|9387.8|9372.8|9389.3|9374.3|9380.8|9365.8|205
1631062800000|2021-09-08 01:00:00|9380|9365|9374.1|9359.1|9382.8|9367.8|9369.6|9354.6|26
1631063100000|2021-09-08 01:05:00|9374.7|9359.7|9372.1|9357.1|9376.1|9361.1|9368.3|9353.3|8
1631063400000|2021-09-08 01:10:00|9373.1|9358.1|9370.9|9355.9|9373.6|9358.6|9370.6|9355.6|3
1631063700000|2021-09-08 01:15:00|9371.8|9356.8|9372.8|9357.8|9373.8|9358.8|9370.9|9355.9|23
1631064000000|2021-09-08 01:20:00|9373.1|9358.1|9373.3|9358.3|9374.3|9359.3|9372.2|9357.2|19
1631064300000|2021-09-08 01:25:00|9373.9|9358.9|9371.4|9356.4|9374.8|9359.8|9370|9355|10
1631064600000|2021-09-08 01:30:00|9371.1|9356.1|9374.8|9359.8|9374.8|9359.8|9370.9|9355.9|4
1631064900000|2021-09-08 01:35:00|9375.6|9360.6|9373|9358|9376.5|9361.5|9373|9358|2
1631065200000|2021-09-08 01:40:00|9372.5|9357.5|9373.5|9358.5|9373.5|9358.5|9372.5|9357.5|3
1631065500000|2021-09-08 01:45:00|9375.5|9360.5|9375.5|9360.5|9376.5|9361.5|9374.5|9359.5|9
1631065800000|2021-09-08 01:50:00|9375|9360|9378.7|9363.7|9379.2|9364.2|9375|9360|19
1631066100000|2021-09-08 01:55:00|9379.3|9364.3|9375.4|9360.4|9380.3|9365.3|9375.4|9360.4|4
1631066400000|2021-09-08 02:00:00|9376.3|9361.3|9378.9|9363.9|9379.3|9364.3|9376.2|9361.2|12
1631066700000|2021-09-08 02:05:00|9379.4|9364.4|9379.9|9364.9|9380.4|9365.4|9378.9|9363.9|6
1631067000000|2021-09-08 02:10:00|9379.6|9364.6|9376.6|9361.6|9381.1|9366.1|9376.5|9361.5|10
1631067300000|2021-09-08 02:15:00|9376.9|9361.9|9378.9|9363.9|9379.4|9364.4|9376.9|9361.9|3
1631067600000|2021-09-08 02:20:00|9378.8|9363.8|9377.8|9362.8|9379.6|9364.6|9377.2|9362.2|7
1631067900000|2021-09-08 02:25:00|9377.2|9362.2|9376.7|9361.7|9377.2|9362.2|9376.7|9361.7|4
1631068200000|2021-09-08 02:30:00|9374.2|9359.2|9374.7|9359.7|9374.7|9359.7|9374.2|9359.2|1
1631068500000|2021-09-08 02:35:00|9373.9|9358.9|9367.2|9352.2|9373.9|9358.9|9367.2|9352.2|10
1631068800000|2021-09-08 02:40:00|9366.8|9351.8|9371|9356|9371|9356|9365.9|9350.9|4
1631069100000|2021-09-08 02:45:00|9370.7|9355.7|9370.7|9355.7|9370.8|9355.8|9370.7|9355.7|0
1631069400000|2021-09-08 02:50:00|9370.2|9355.2|9371.4|9356.4|9371.7|9356.7|9370.2|9355.2|0
1631069700000|2021-09-08 02:55:00|9371.7|9356.7|9371.7|9356.7|9371.7|9356.7|9371.4|9356.4|0
1631070000000|2021-09-08 03:00:00|9371.4|9356.4|9374.1|9359.1|9374.1|9359.1|9371.4|9356.4|4
1631070300000|2021-09-08 03:05:00|9375|9360|9377.1|9362.1|9377.1|9362.1|9375|9360|2
1631070600000|2021-09-08 03:10:00|9377.9|9362.9|9379.4|9364.4|9380.2|9365.2|9376.4|9361.4|20
1631070900000|2021-09-08 03:15:00|9380.2|9365.2|9377.4|9362.4|9380.2|9365.2|9376.9|9361.9|3
1631071200000|2021-09-08 03:20:00|9378.2|9363.2|9378.7|9363.7|9378.7|9363.7|9378.2|9363.2|0
1631071500000|2021-09-08 03:25:00|9378.4|9363.4|9376.4|9361.4|9378.4|9363.4|9376.4|9361.4|2
1631072100000|2021-09-08 03:35:00|9373.9|9358.9|9370.9|9355.9|9373.9|9358.9|9370.9|9355.9|7
1631072700000|2021-09-08 03:45:00|9370.8|9355.8|9370.8|9355.8|9370.8|9355.8|9370.8|9355.8|0
1631073000000|2021-09-08 03:50:00|9370.6|9355.6|9370.3|9355.3|9370.6|9355.6|9370.3|9355.3|0
1631073300000|2021-09-08 03:55:00|9369.8|9354.8|9370.3|9355.3|9370.3|9355.3|9369.3|9354.3|0
1631073600000|2021-09-08 04:00:00|9369.8|9354.8|9370.3|9355.3|9370.3|9355.3|9369.8|9354.8|0
1631073900000|2021-09-08 04:05:00|9370.8|9355.8|9372.3|9357.3|9372.5|9357.5|9370.8|9355.8|11
1631074200000|2021-09-08 04:10:00|9371.8|9356.8|9371.8|9356.8|9371.8|9356.8|9371.8|9356.8|0
1631074500000|2021-09-08 04:15:00|9371.5|9356.5|9371.3|9356.3|9371.5|9356.5|9371.3|9356.3|0
1631074800000|2021-09-08 04:20:00|9370.8|9355.8|9371.3|9356.3|9371.3|9356.3|9370.3|9355.3|1
1631075400000|2021-09-08 04:30:00|9371.8|9356.8|9371.8|9356.8|9371.8|9356.8|9371.8|9356.8|3
1631077200000|2021-09-08 05:00:00|9371.3|9356.3|9370.8|9355.8|9371.3|9356.3|9370.8|9355.8|6
1631077500000|2021-09-08 05:05:00|9371|9356|9371|9356|9371|9356|9371|9356|0
1631078400000|2021-09-08 05:20:00|9371.3|9356.3|9371.3|9356.3|9371.3|9356.3|9371.3|9356.3|0
1631078700000|2021-09-08 05:25:00|9371.5|9356.5|9371.5|9356.5|9371.5|9356.5|9371.5|9356.5|0
1631079300000|2021-09-08 05:35:00|9371.9|9356.9|9380.1|9365.1|9380.1|9365.1|9371.9|9356.9|9
1631079600000|2021-09-08 05:40:00|9378.9|9363.9|9379.8|9364.8|9380.3|9365.3|9376|9361|11
1631079900000|2021-09-08 05:45:00|9380.1|9365.1|9375.9|9360.9|9382.4|9367.4|9375.9|9360.9|20
1631080200000|2021-09-08 05:50:00|9376.2|9361.2|9376.4|9361.4|9379|9364|9376.2|9361.2|6
1631080500000|2021-09-08 05:55:00|9377.3|9362.3|9384.1|9369.1|9385.5|9370.5|9375.4|9360.4|103
1631080800000|2021-09-08 06:00:00|9384.4|9369.4|9394.7|9379.7|9397.1|9382.1|9384.4|9369.4|81
1631081100000|2021-09-08 06:05:00|9393.4|9378.4|9389.8|9374.8|9399.4|9384.4|9388.3|9373.3|60
1631081400000|2021-09-08 06:10:00|9389.6|9374.6|9394.2|9379.2|9397.2|9382.2|9388.3|9373.3|47
1631081700000|2021-09-08 06:15:00|9393.7|9378.7|9394.6|9379.6|9394.6|9379.6|9391.5|9376.5|22
1631082000000|2021-09-08 06:20:00|9394.3|9379.3|9394|9379|9397.2|9382.2|9394|9379|10
1631082300000|2021-09-08 06:25:00|9394.5|9379.5|9398.9|9383.9|9400.2|9385.2|9394.5|9379.5|26
1631082600000|2021-09-08 06:30:00|9398.6|9383.6|9398.6|9383.6|9398.6|9383.6|9397.8|9382.8|14
1631082900000|2021-09-08 06:35:00|9398.3|9383.3|9394.9|9379.9|9398.3|9383.3|9391.6|9376.6|17
1631083200000|2021-09-08 06:40:00|9396|9381|9407.6|9392.6|9407.6|9392.6|9396|9381|82
1631083500000|2021-09-08 06:45:00|9408.1|9393.1|9407.4|9392.4|9408.3|9393.3|9405.8|9390.8|9
1631083800000|2021-09-08 06:50:00|9407.6|9392.6|9413.2|9398.2|9414.3|9399.3|9406.3|9391.3|44
1631084100000|2021-09-08 06:55:00|9413.8|9398.8|9412.6|9397.6|9415.7|9400.7|9405.6|9390.6|25
1631084400000|2021-09-08 07:00:00|9412.3|9397.3|9409.2|9394.2|9412.3|9397.3|9408.4|9393.4|25
1631084700000|2021-09-08 07:05:00|9408.7|9393.7|9410.9|9395.9|9411.9|9396.9|9408.7|9393.7|3
1631085000000|2021-09-08 07:10:00|9410.6|9395.6|9399.6|9384.6|9410.7|9395.7|9399.3|9384.3|27
1631085300000|2021-09-08 07:15:00|9399.3|9384.3|9401|9386|9402|9387|9398.5|9383.5|15
1631085600000|2021-09-08 07:20:00|9400.5|9385.5|9410.4|9395.4|9412|9397|9400.5|9385.5|25
1631085900000|2021-09-08 07:25:00|9409.7|9394.7|9407.7|9392.7|9409.7|9394.7|9406.7|9391.7|5
1631086200000|2021-09-08 07:30:00|9407.2|9392.2|9402.6|9387.6|9407.2|9392.2|9402.4|9387.4|14
1631086500000|2021-09-08 07:35:00|9402.4|9387.4|9404.4|9389.4|9406.4|9391.4|9400.9|9385.9|18
1631086800000|2021-09-08 07:40:00|9404.9|9389.9|9402.8|9387.8|9407.1|9392.1|9400.8|9385.8|3
1631087100000|2021-09-08 07:45:00|9402|9387|9402.3|9387.3|9402.3|9387.3|9401.3|9386.3|0
1631087400000|2021-09-08 07:50:00|9402.8|9387.8|9402.3|9387.3|9402.8|9387.8|9402.3|9387.3|0
1631087700000|2021-09-08 07:55:00|9401.6|9386.6|9402.8|9387.8|9402.8|9387.8|9401.6|9386.6|2
1631088000000|2021-09-08 08:00:00|9403.3|9388.3|9403.3|9388.3|9403.8|9388.8|9403.3|9388.3|0
1631088300000|2021-09-08 08:05:00|9403.8|9388.8|9403.5|9388.5|9403.8|9388.8|9401.5|9386.5|5
1631088600000|2021-09-08 08:10:00|9403.8|9388.8|9404.3|9389.3|9405.1|9390.1|9403.8|9388.8|1
1631088900000|2021-09-08 08:15:00|9404.1|9389.1|9401.5|9386.5|9404.3|9389.3|9401.5|9386.5|2
1631089200000|2021-09-08 08:20:00|9401|9386|9400.7|9385.7|9403.5|9388.5|9398.9|9383.9|26
1631089500000|2021-09-08 08:25:00|9401.2|9386.2|9399.9|9384.9|9402.7|9387.7|9398.6|9383.6|30
1631089800000|2021-09-08 08:30:00|9399.4|9384.4|9400.7|9385.7|9402.7|9387.7|9398.8|9383.8|11
1631090100000|2021-09-08 08:35:00|9400.2|9385.2|9403|9388|9403.5|9388.5|9399.6|9384.6|26
1631090400000|2021-09-08 08:40:00|9402.7|9387.7|9402.5|9387.5|9407|9392|9402.5|9387.5|6
1631090700000|2021-09-08 08:45:00|9402|9387|9396.7|9381.7|9403|9388|9396.7|9381.7|11
1631091000000|2021-09-08 08:50:00|9398.2|9383.2|9399.5|9384.5|9401.2|9386.2|9398.2|9383.2|6
1631091300000|2021-09-08 08:55:00|9399.3|9384.3|9397|9382|9399.3|9384.3|9393.6|9378.6|1
1631091600000|2021-09-08 09:00:00|9397.6|9382.6|9398.5|9383.5|9398.8|9383.8|9397.6|9382.6|11
1631091900000|2021-09-08 09:05:00|9399.1|9384.1|9400.1|9385.1|9400.4|9385.4|9397.8|9382.8|8
1631092200000|2021-09-08 09:10:00|9401.1|9386.1|9400.3|9385.3|9405.8|9390.8|9400.3|9385.3|17
1631092500000|2021-09-08 09:15:00|9400.8|9385.8|9398.8|9383.8|9400.8|9385.8|9398.8|9383.8|1
1631092800000|2021-09-08 09:20:00|9400.9|9385.9|9406.3|9391.3|9406.3|9391.3|9400.9|9385.9|4
1631093100000|2021-09-08 09:25:00|9406.6|9391.6|9411.8|9396.8|9413.9|9398.9|9406.6|9391.6|12
1631093400000|2021-09-08 09:30:00|9411.3|9396.3|9411.4|9396.4|9413.4|9398.4|9411.1|9396.1|6
1631093700000|2021-09-08 09:35:00|9411.1|9396.1|9410.6|9395.6|9411.6|9396.6|9409.2|9394.2|11
1631094000000|2021-09-08 09:40:00|9412.4|9397.4|9417.9|9402.9|9417.9|9402.9|9412.4|9397.4|7
1631094300000|2021-09-08 09:45:00|9417.6|9402.6|9417.6|9402.6|9417.8|9402.8|9417.6|9402.6|7
1631094600000|2021-09-08 09:50:00|9417.1|9402.1|9417.8|9402.8|9419.6|9404.6|9417.1|9402.1|12
1631094900000|2021-09-08 09:55:00|9418.1|9403.1|9417.1|9402.1|9418.1|9403.1|9417.1|9402.1|0
1631095200000|2021-09-08 10:00:00|9418.1|9403.1|9430.8|9415.8|9440.7|9425.7|9418.1|9403.1|173
1631095500000|2021-09-08 10:05:00|9431.3|9416.3|9429.3|9414.3|9431.8|9416.8|9428.3|9413.3|2
1631095800000|2021-09-08 10:10:00|9429|9414|9430.3|9415.3|9430.8|9415.8|9428.6|9413.6|4
1631096100000|2021-09-08 10:15:00|9430.5|9415.5|9429.3|9414.3|9430.8|9415.8|9428.8|9413.8|1
1631096400000|2021-09-08 10:20:00|9429.8|9414.8|9434.9|9419.9|9438.6|9423.6|9428.1|9413.1|125
1631096700000|2021-09-08 10:25:00|9436.7|9421.7|9431|9416|9436.7|9421.7|9429.7|9414.7|59
1631097000000|2021-09-08 10:30:00|9431.2|9416.2|9432.9|9417.9|9434.6|9419.6|9431.2|9416.2|7
1631097300000|2021-09-08 10:35:00|9433.9|9418.9|9433.8|9418.8|9440.9|9425.9|9433.8|9418.8|108
1631097600000|2021-09-08 10:40:00|9434.1|9419.1|9444.5|9429.5|9445|9430|9433.8|9418.8|44
1631097900000|2021-09-08 10:45:00|9444.2|9429.2|9446.9|9431.9|9447.4|9432.4|9443.5|9428.5|36
1631098200000|2021-09-08 10:50:00|9447.9|9432.9|9447|9432|9448.5|9433.5|9444.5|9429.5|18
1631098500000|2021-09-08 10:55:00|9446.5|9431.5|9448.9|9433.9|9448.9|9433.9|9446.5|9431.5|28
1631098800000|2021-09-08 11:00:00|9448.4|9433.4|9441.6|9426.6|9448.4|9433.4|9441.1|9426.1|84
1631099100000|2021-09-08 11:05:00|9442.1|9427.1|9445.7|9430.7|9445.7|9430.7|9441.6|9426.6|11
1631099400000|2021-09-08 11:10:00|9445.5|9430.5|9460.8|9445.8|9461.3|9446.3|9445.2|9430.2|125
1631099700000|2021-09-08 11:15:00|9460.6|9445.6|9463.9|9448.9|9464.2|9449.2|9459.1|9444.1|35
1631100000000|2021-09-08 11:20:00|9463.3|9448.3|9462.7|9447.7|9464.7|9449.7|9461.1|9446.1|15
1631100300000|2021-09-08 11:25:00|9462.2|9447.2|9454.8|9439.8|9462.2|9447.2|9453.5|9438.5|12
1631100600000|2021-09-08 11:30:00|9453.8|9438.8|9459.1|9444.1|9459.6|9444.6|9451.8|9436.8|54
1631100900000|2021-09-08 11:35:00|9459.6|9444.6|9462.3|9447.3|9463.6|9448.6|9458.9|9443.9|25
1631101200000|2021-09-08 11:40:00|9461.6|9446.6|9453.1|9438.1|9461.6|9446.6|9452.5|9437.5|191
1631101500000|2021-09-08 11:45:00|9452.7|9437.7|9456.9|9441.9|9458.8|9443.8|9452.7|9437.7|257
1631101800000|2021-09-08 11:50:00|9457.4|9442.4|9456.1|9441.1|9457.6|9442.6|9454.8|9439.8|91
1631102100000|2021-09-08 11:55:00|9456.4|9441.4|9472.7|9457.7|9476.9|9461.9|9456.4|9441.4|358
1631102400000|2021-09-08 12:00:00|9472.2|9457.2|9470.6|9455.6|9481.2|9466.2|9467.2|9452.2|174
1631102700000|2021-09-08 12:05:00|9469.1|9454.1|9452.4|9437.4|9469.1|9454.1|9452.4|9437.4|77
1631103000000|2021-09-08 12:10:00|9449.1|9434.1|9440|9425|9451.6|9436.6|9440|9425|93
1631103300000|2021-09-08 12:15:00|9440.6|9425.6|9442.4|9427.4|9445.3|9430.3|9435.7|9420.7|48
1631103600000|2021-09-08 12:20:00|9442.5|9427.5|9449.4|9434.4|9451.8|9436.8|9439.8|9424.8|62
1631103900000|2021-09-08 12:25:00|9449.7|9434.7|9441.4|9426.4|9450.6|9435.6|9440.9|9425.9|30
1631104200000|2021-09-08 12:30:00|9446.4|9431.4|9429.6|9414.6|9447.1|9432.1|9429.3|9414.3|61
1631104500000|2021-09-08 12:35:00|9429.3|9414.3|9430.7|9415.7|9434.5|9419.5|9427.3|9412.3|20
1631104800000|2021-09-08 12:40:00|9431.2|9416.2|9427.9|9412.9|9432.2|9417.2|9420.4|9405.4|62
1631105100000|2021-09-08 12:45:00|9427.7|9412.7|9428.6|9413.6|9431.6|9416.6|9420.2|9405.2|21
1631105400000|2021-09-08 12:50:00|9428|9413|9441.3|9426.3|9443.8|9428.8|9426.1|9411.1|33
1631105700000|2021-09-08 12:55:00|9441.8|9426.8|9440.8|9425.8|9444.8|9429.8|9440.3|9425.3|14
1631106000000|2021-09-08 13:00:00|9440|9425|9435.5|9420.5|9446.8|9431.8|9435|9420|40
1631106300000|2021-09-08 13:05:00|9436|9421|9430.5|9415.5|9441|9426|9430.5|9415.5|26
1631106600000|2021-09-08 13:10:00|9430.9|9415.9|9424.8|9409.8|9432.1|9417.1|9423.4|9408.4|36
1631106900000|2021-09-08 13:15:00|9426.3|9411.3|9424.2|9409.2|9426.3|9411.3|9417.3|9402.3|23
1631107200000|2021-09-08 13:20:00|9424.4|9409.4|9419.8|9404.8|9430.3|9415.3|9417|9402|58
1631107500000|2021-09-08 13:25:00|9420.3|9405.3|9425.7|9410.7|9426.7|9411.7|9419.8|9404.8|25
1631107800000|2021-09-08 13:30:00|9426.7|9411.7|9413.4|9398.4|9426.7|9411.7|9401.2|9386.2|103
1631108100000|2021-09-08 13:35:00|9413.7|9398.7|9423.5|9408.5|9425.3|9410.3|9411.5|9396.5|71
1631108400000|2021-09-08 13:40:00|9424.1|9409.1|9410.8|9395.8|9425|9410|9410.3|9395.3|62
1631108700000|2021-09-08 13:45:00|9409.3|9394.3|9399.8|9384.8|9415.5|9400.5|9399.3|9384.3|78
1631109000000|2021-09-08 13:50:00|9399.6|9384.6|9413.6|9398.6|9415.1|9400.1|9398.4|9383.4|71
1631109300000|2021-09-08 13:55:00|9414.2|9399.2|9427.1|9412.1|9427.1|9412.1|9414.2|9399.2|52
1631109600000|2021-09-08 14:00:00|9427.4|9412.4|9428.3|9413.3|9434.1|9419.1|9424.3|9409.3|75
1631109900000|2021-09-08 14:05:00|9428.1|9413.1|9427.6|9412.6|9438.3|9423.3|9422.6|9407.6|72
1631110200000|2021-09-08 14:10:00|9426.8|9411.8|9427.4|9412.4|9433.7|9418.7|9420.5|9405.5|60
1631110500000|2021-09-08 14:15:00|9427.1|9412.1|9413.1|9398.1|9427.1|9412.1|9412.6|9397.6|61
1631110800000|2021-09-08 14:20:00|9413.4|9398.4|9415.7|9400.7|9417.6|9402.6|9410.9|9395.9|37
1631111100000|2021-09-08 14:25:00|9414.5|9399.5|9388.3|9373.3|9414.5|9399.5|9388.3|9373.3|98
1631111400000|2021-09-08 14:30:00|9387.5|9372.5|9382.8|9367.8|9387.5|9372.5|9374.7|9359.7|283
1631111700000|2021-09-08 14:35:00|9382.6|9367.6|9379|9364|9389.4|9374.4|9377.6|9362.6|135
1631112000000|2021-09-08 14:40:00|9379.1|9364.1|9377.7|9362.7|9385.4|9370.4|9374.6|9359.6|138
1631112300000|2021-09-08 14:45:00|9378.7|9363.7|9395.1|9380.1|9398.4|9383.4|9378.7|9363.7|145
1631112600000|2021-09-08 14:50:00|9394.5|9379.5|9399.7|9384.7|9404.2|9389.2|9393.9|9378.9|95
1631112900000|2021-09-08 14:55:00|9399.4|9384.4|9390.7|9375.7|9402.2|9387.2|9388.4|9373.4|82
1631113200000|2021-09-08 15:00:00|9390.2|9375.2|9392.1|9377.1|9392.9|9377.9|9383.2|9368.2|68
1631113500000|2021-09-08 15:05:00|9391.9|9376.9|9386.6|9371.6|9392.4|9377.4|9384.1|9369.1|55
1631113800000|2021-09-08 15:10:00|9386.1|9371.1|9385.1|9370.1|9389.1|9374.1|9380.9|9365.9|44
1631114100000|2021-09-08 15:15:00|9384.1|9369.1|9392.2|9377.2|9393.2|9378.2|9383.7|9368.7|54
1631114400000|2021-09-08 15:20:00|9393.7|9378.7|9404.3|9389.3|9411.3|9396.3|9390.4|9375.4|127
1631114700000|2021-09-08 15:25:00|9404.8|9389.8|9409.3|9394.3|9412.8|9397.8|9404.5|9389.5|69
1631115000000|2021-09-08 15:30:00|9408.8|9393.8|9402.8|9387.8|9412.3|9397.3|9399.7|9384.7|48
1631115300000|2021-09-08 15:35:00|9402.6|9387.6|9406.7|9391.7|9407.4|9392.4|9397.4|9382.4|67
1631115600000|2021-09-08 15:40:00|9405.6|9390.6|9410.5|9395.5|9411.5|9396.5|9405.1|9390.1|40
1631115900000|2021-09-08 15:45:00|9410.8|9395.8|9407.8|9392.8|9413|9398|9407.8|9392.8|46
1631116200000|2021-09-08 15:50:00|9407.5|9392.5|9408.8|9393.8|9412.8|9397.8|9407.5|9392.5|39
1631116500000|2021-09-08 15:55:00|9407.8|9392.8|9410.1|9395.1|9412.4|9397.4|9405.5|9390.5|81
1631116800000|2021-09-08 16:00:00|9408.5|9393.5|9416.9|9401.9|9416.9|9401.9|9403.8|9388.8|75
1631117100000|2021-09-08 16:05:00|9416.6|9401.6|9411.5|9396.5|9419.2|9404.2|9411.5|9396.5|216
1631117400000|2021-09-08 16:10:00|9411.2|9396.2|9413.2|9398.2|9414.4|9399.4|9410.1|9395.1|47
1631117700000|2021-09-08 16:15:00|9412.6|9397.6|9412.9|9397.9|9415.2|9400.2|9410.1|9395.1|45
1631118000000|2021-09-08 16:20:00|9412.3|9397.3|9413.2|9398.2|9416|9401|9411.7|9396.7|43
1631118300000|2021-09-08 16:25:00|9412.9|9397.9|9414.7|9399.7|9414.7|9399.7|9406.9|9391.9|41
1631118600000|2021-09-08 16:30:00|9415.2|9400.2|9406.3|9391.3|9415.2|9400.2|9404.9|9389.9|94
1631118900000|2021-09-08 16:35:00|9407.6|9392.6|9408.2|9393.2|9412.6|9397.6|9405.8|9390.8|91
1631119200000|2021-09-08 16:40:00|9407.9|9392.9|9407.1|9392.1|9407.9|9392.9|9405.1|9390.1|57
1631119500000|2021-09-08 16:45:00|9406.8|9391.8|9390.9|9375.9|9406.8|9391.8|9386.2|9371.2|185
1631119800000|2021-09-08 16:50:00|9387.4|9372.4|9384.9|9369.9|9392.4|9377.4|9380.6|9365.6|85
1631120100000|2021-09-08 16:55:00|9385.8|9370.8|9386.1|9371.1|9392|9377|9379.3|9364.3|74
1631120400000|2021-09-08 17:00:00|9385.9|9370.9|9375.5|9360.5|9387.5|9372.5|9375.5|9360.5|40
1631120700000|2021-09-08 17:05:00|9375.2|9360.2|9373.2|9358.2|9375.8|9360.8|9371.4|9356.4|32
1631121000000|2021-09-08 17:10:00|9373.5|9358.5|9362.3|9347.3|9374.3|9359.3|9362.3|9347.3|147
1631121300000|2021-09-08 17:15:00|9360.2|9345.2|9357.4|9342.4|9360.8|9345.8|9354.8|9339.8|227
1631121600000|2021-09-08 17:20:00|9353.3|9338.3|9354.9|9339.9|9356.9|9341.9|9349.6|9334.6|186
1631121900000|2021-09-08 17:25:00|9355.4|9340.4|9346|9331|9357.9|9342.9|9343.6|9328.6|219
1631122200000|2021-09-08 17:30:00|9342.1|9327.1|9343.3|9328.3|9348.5|9333.5|9342.1|9327.1|78
1631122500000|2021-09-08 17:35:00|9346.3|9331.3|9345.6|9330.6|9347.3|9332.3|9344.4|9329.4|41
1631122800000|2021-09-08 17:40:00|9345.8|9330.8|9347.6|9332.6|9348|9333|9345.8|9330.8|23
1631123100000|2021-09-08 17:45:00|9348.6|9333.6|9354.1|9339.1|9354.1|9339.1|9348.5|9333.5|56
1631123400000|2021-09-08 17:50:00|9353.8|9338.8|9349.7|9334.7|9356.8|9341.8|9349.7|9334.7|57
1631123700000|2021-09-08 17:55:00|9350.5|9335.5|9349.7|9334.7|9359.1|9344.1|9349.7|9334.7|34
1631124000000|2021-09-08 18:00:00|9349.2|9334.2|9363.2|9348.2|9364.7|9349.7|9349.2|9334.2|125
1631124300000|2021-09-08 18:05:00|9363.4|9348.4|9373.6|9358.6|9373.6|9358.6|9363.2|9348.2|103
1631124600000|2021-09-08 18:10:00|9373.3|9358.3|9385.7|9370.7|9386.9|9371.9|9364.2|9349.2|628
1631124900000|2021-09-08 18:15:00|9386.2|9371.2|9389.3|9374.3|9390.7|9375.7|9382.5|9367.5|182
1631149200000|2021-09-09 01:00:00|9376.9|9361.9|9365.3|9350.3|9387.4|9372.4|9365.3|9350.3|96
1631149500000|2021-09-09 01:05:00|9368.1|9353.1|9371.9|9356.9|9375.9|9360.9|9366.8|9351.8|14
1631149800000|2021-09-09 01:10:00|9367|9352|9374.4|9359.4|9376.4|9361.4|9366.5|9351.5|21
1631150100000|2021-09-09 01:15:00|9374.2|9359.2|9381.3|9366.3|9381.3|9366.3|9366.8|9351.8|27
1631150400000|2021-09-09 01:20:00|9381.9|9366.9|9398.6|9383.6|9402.4|9387.4|9380.9|9365.9|46
1631150700000|2021-09-09 01:25:00|9398.9|9383.9|9409.9|9394.9|9410.6|9395.6|9398.9|9383.9|53
1631151000000|2021-09-09 01:30:00|9409.6|9394.6|9409.6|9394.6|9409.9|9394.9|9409.6|9394.6|2
1631151300000|2021-09-09 01:35:00|9409.4|9394.4|9408.1|9393.1|9409.9|9394.9|9404.5|9389.5|16
1631151600000|2021-09-09 01:40:00|9407.1|9392.1|9395.1|9380.1|9407.1|9392.1|9394.6|9379.6|8
1631151900000|2021-09-09 01:45:00|9397.1|9382.1|9407.1|9392.1|9407.1|9392.1|9397.1|9382.1|5
1631152200000|2021-09-09 01:50:00|9406.8|9391.8|9405.1|9390.1|9406.8|9391.8|9402|9387|6
1631152500000|2021-09-09 01:55:00|9404.6|9389.6|9393.6|9378.6|9404.6|9389.6|9393.6|9378.6|9
1631152800000|2021-09-09 02:00:00|9392.6|9377.6|9390.6|9375.6|9393.6|9378.6|9389.8|9374.8|3
1631153100000|2021-09-09 02:05:00|9390.9|9375.9|9390.9|9375.9|9390.9|9375.9|9390.9|9375.9|9
1631153400000|2021-09-09 02:10:00|9385.6|9370.6|9388.6|9373.6|9390.4|9375.4|9385.6|9370.6|31
1631153700000|2021-09-09 02:15:00|9390.9|9375.9|9390.9|9375.9|9390.9|9375.9|9390.9|9375.9|0
1631154000000|2021-09-09 02:20:00|9391.3|9376.3|9391.3|9376.3|9391.3|9376.3|9391.3|9376.3|0
1631154300000|2021-09-09 02:25:00|||||||||1
1631154600000|2021-09-09 02:30:00|9391|9376|9386.2|9371.2|9391.5|9376.5|9386.2|9371.2|8
1631154900000|2021-09-09 02:35:00|9386.5|9371.5|9391.5|9376.5|9391.5|9376.5|9385.2|9370.2|36
1631155200000|2021-09-09 02:40:00|9391|9376|9391|9376|9391.2|9376.2|9391|9376|0
1631155500000|2021-09-09 02:45:00|9391.2|9376.2|9392.1|9377.1|9392.3|9377.3|9391|9376|0
1631155800000|2021-09-09 02:50:00|9391.6|9376.6|9396.6|9381.6|9396.6|9381.6|9390.1|9375.1|6
1631156100000|2021-09-09 02:55:00|9395.9|9380.9|9401|9386|9401|9386|9395.9|9380.9|10
1631156400000|2021-09-09 03:00:00|9401.2|9386.2|9405.1|9390.1|9405.6|9390.6|9400.7|9385.7|2
1631156700000|2021-09-09 03:05:00|9405.4|9390.4|9409|9394|9409|9394|9404.6|9389.6|0
1631157000000|2021-09-09 03:10:00|9411.3|9396.3|9412.1|9397.1|9412.8|9397.8|9410.5|9395.5|4
1631157600000|2021-09-09 03:20:00|9411|9396|9410.5|9395.5|9411.8|9396.8|9410.2|9395.2|1
1631157900000|2021-09-09 03:25:00|9411|9396|9410.7|9395.7|9411|9396|9410.2|9395.2|5
1631158200000|2021-09-09 03:30:00|9410.5|9395.5|9410.5|9395.5|9410.5|9395.5|9410.5|9395.5|0
1631158500000|2021-09-09 03:35:00|9408|9393|9405.9|9390.9|9408|9393|9405.3|9390.3|7
1631159100000|2021-09-09 03:45:00|9404.9|9389.9|9411.7|9396.7|9411.8|9396.8|9402.3|9387.3|30
1631159400000|2021-09-09 03:50:00|9412|9397|9404.4|9389.4|9412|9397|9401|9386|25
1631159700000|2021-09-09 03:55:00|9404.1|9389.1|9403|9388|9404.5|9389.5|9402.7|9387.7|0
1631160000000|2021-09-09 04:00:00|9402.7|9387.7|9402.7|9387.7|9402.7|9387.7|9402.5|9387.5|0
1631160300000|2021-09-09 04:05:00|9402.2|9387.2|9403.7|9388.7|9404.2|9389.2|9398.6|9383.6|4
1631162100000|2021-09-09 04:35:00|9403.6|9388.6|9403.6|9388.6|9403.6|9388.6|9403.6|9388.6|0
1631162700000|2021-09-09 04:45:00|9402.8|9387.8|9400.4|9385.4|9402.8|9387.8|9400.4|9385.4|5
1631163000000|2021-09-09 04:50:00|9400.6|9385.6|9400.4|9385.4|9401.1|9386.1|9400.1|9385.1|0
1631163300000|2021-09-09 04:55:00|9399.6|9384.6|9399.4|9384.4|9399.9|9384.9|9398.4|9383.4|4
1631163600000|2021-09-09 05:00:00|9399.3|9384.3|9398.8|9383.8|9399.3|9384.3|9398.3|9383.3|0
1631163900000|2021-09-09 05:05:00|9398.3|9383.3|9398.3|9383.3|9398.3|9383.3|9398.3|9383.3|0
1631164200000|2021-09-09 05:10:00|9397.3|9382.3|9395.8|9380.8|9397.3|9382.3|9395|9380|8
1631164500000|2021-09-09 05:15:00|9395|9380|9396.5|9381.5|9396.8|9381.8|9394.5|9379.5|1
1631164800000|2021-09-09 05:20:00|9396.2|9381.2|9396.8|9381.8|9396.8|9381.8|9396|9381|1
1631165100000|2021-09-09 05:25:00|9396.5|9381.5|9400|9385|9400|9385|9395.5|9380.5|11
1631165400000|2021-09-09 05:30:00|9400.5|9385.5|9416.6|9401.6|9416.6|9401.6|9400.5|9385.5|33
1631165700000|2021-09-09 05:35:00|9416.4|9401.4|9414.9|9399.9|9416.4|9401.4|9414.9|9399.9|6
1631166000000|2021-09-09 05:40:00|9414.4|9399.4|9410.4|9395.4|9414.4|9399.4|9410.4|9395.4|2
1631166300000|2021-09-09 05:45:00|9412.1|9397.1|9412.1|9397.1|9413.1|9398.1|9411.1|9396.1|5
1631166600000|2021-09-09 05:50:00|9410.6|9395.6|9412.6|9397.6|9412.6|9397.6|9410.6|9395.6|0
1631166900000|2021-09-09 05:55:00|9410.6|9395.6|9412.9|9397.9|9413.4|9398.4|9410.6|9395.6|14
1631167200000|2021-09-09 06:00:00|9413.4|9398.4|9415.2|9400.2|9415.2|9400.2|9412.7|9397.7|0
1631167500000|2021-09-09 06:05:00|9413.7|9398.7|9426.2|9411.2|9426.2|9411.2|9412.9|9397.9|4
1631167800000|2021-09-09 06:10:00|9430.5|9415.5|9420.8|9405.8|9432.3|9417.3|9420.8|9405.8|5
1631168100000|2021-09-09 06:15:00|9421.1|9406.1|9422.8|9407.8|9426.3|9411.3|9420.8|9405.8|3
1631168400000|2021-09-09 06:20:00|9423.3|9408.3|9413.7|9398.7|9423.9|9408.9|9413.2|9398.2|29
1631168700000|2021-09-09 06:25:00|9413.2|9398.2|9424.6|9409.6|9427.5|9412.5|9412.2|9397.2|9
1631169000000|2021-09-09 06:30:00|9424.4|9409.4|9415.8|9400.8|9424.4|9409.4|9415.3|9400.3|22
1631169300000|2021-09-09 06:35:00|9415.3|9400.3|9412.8|9397.8|9417.3|9402.3|9412.8|9397.8|5
1631169600000|2021-09-09 06:40:00|9411.9|9396.9|9405.7|9390.7|9411.9|9396.9|9405.7|9390.7|4
1631169900000|2021-09-09 06:45:00|9405.2|9390.2|9391.8|9376.8|9405.2|9390.2|9384.9|9369.9|77
1631170200000|2021-09-09 06:50:00|9391.5|9376.5|9389.9|9374.9|9399.5|9384.5|9388.9|9373.9|6
1631170500000|2021-09-09 06:55:00|9389.4|9374.4|9399.9|9384.9|9400.4|9385.4|9388.9|9373.9|6
1631170800000|2021-09-09 07:00:00|9400.4|9385.4|9399.9|9384.9|9401.4|9386.4|9398.9|9383.9|0
1631171100000|2021-09-09 07:05:00|9397.9|9382.9|9391.9|9376.9|9399.4|9384.4|9386.9|9371.9|13
1631171400000|2021-09-09 07:10:00|9391.4|9376.4|9390|9375|9391.4|9376.4|9386.7|9371.7|6
1631171700000|2021-09-09 07:15:00|9390.2|9375.2|9397.7|9382.7|9398.9|9383.9|9390.2|9375.2|16
1631172000000|2021-09-09 07:20:00|9397.4|9382.4|9396.2|9381.2|9397.7|9382.7|9395.2|9380.2|1
1631172600000|2021-09-09 07:30:00|9394.5|9379.5|9391.5|9376.5|9396.9|9381.9|9391.5|9376.5|11
1631172900000|2021-09-09 07:35:00|9391.2|9376.2|9382.4|9367.4|9392.3|9377.3|9382.4|9367.4|17
1631173200000|2021-09-09 07:40:00|9382.2|9367.2|9366.2|9351.2|9382.2|9367.2|9366.2|9339.9|33
1631173500000|2021-09-09 07:45:00|9368.2|9353.2|9367.7|9352.7|9368.2|9353.2|9367.7|9352.7|2
1631173800000|2021-09-09 07:50:00|9366.7|9351.7|9371.9|9356.9|9372.2|9357.2|9359.1|9344.1|13
1631174100000|2021-09-09 07:55:00|9371.4|9356.4|9372.7|9357.7|9374.2|9359.2|9367.9|9352.9|5
1631174400000|2021-09-09 08:00:00|9372.4|9357.4|9372.9|9357.9|9373.2|9358.2|9372.4|9357.4|1
1631174700000|2021-09-09 08:05:00|9373.2|9358.2|9369.9|9354.9|9374.2|9359.2|9363.4|9348.4|14
1631175000000|2021-09-09 08:10:00|9368.8|9353.8|9369.9|9354.9|9371.4|9356.4|9363.4|9348.4|10
1631175300000|2021-09-09 08:15:00|9368.9|9353.9|9366.8|9351.8|9368.9|9353.9|9364.9|9349.9|3
1631175600000|2021-09-09 08:20:00|9365.2|9350.2|9352|9337|9365.2|9350.2|9350.3|9335.3|25
1631175900000|2021-09-09 08:25:00|9354.5|9339.5|9348.6|9333.6|9358|9343|9348.6|9333.6|23
1631176200000|2021-09-09 08:30:00|9348.1|9333.1|9351.2|9336.2|9359.1|9344.1|9346.8|9331.8|64
1631176500000|2021-09-09 08:35:00|9350.8|9335.8|9347.9|9332.9|9351|9336|9347.1|9332.1|18
1631176800000|2021-09-09 08:40:00|9347.4|9332.4|9350.4|9335.4|9350.4|9335.4|9345.6|9330.6|30
1631177100000|2021-09-09 08:45:00|9350.1|9335.1|9364.3|9349.3|9364.3|9349.3|9349.8|9334.8|16
1631177400000|2021-09-09 08:50:00|9361.3|9346.3|9356.6|9341.6|9362.6|9347.6|9356.6|9341.6|5
1631177700000|2021-09-09 08:55:00|9355.5|9340.5|9356.3|9341.3|9359.1|9344.1|9351.1|9336.1|1
1631178000000|2021-09-09 09:00:00|9354.8|9339.8|9353.1|9338.1|9354.8|9339.8|9352.6|9337.6|2
1631178300000|2021-09-09 09:05:00|9353.6|9338.6|9351.6|9336.6|9354.4|9339.4|9351.6|9336.6|6
1631178600000|2021-09-09 09:10:00|9348.5|9333.5|9350.1|9335.1|9350.1|9335.1|9345.5|9330.5|40
1631178900000|2021-09-09 09:15:00|9350.6|9335.6|9350.6|9335.6|9354.5|9339.5|9349.8|9334.8|9
1631179200000|2021-09-09 09:20:00|9349.8|9334.8|9347.5|9332.5|9352.1|9337.1|9347.5|9332.5|12
1631179500000|2021-09-09 09:25:00|9348.4|9333.4|9348.3|9333.3|9352.1|9337.1|9348|9333|8
1631179800000|2021-09-09 09:30:00|9349.2|9334.2|9358.6|9343.6|9358.6|9343.6|9349.2|9334.2|6
1631180100000|2021-09-09 09:35:00|9359.2|9344.2|9364.6|9349.6|9366.3|9351.3|9359.2|9344.2|3
1631180400000|2021-09-09 09:40:00|9363.4|9348.4|9357.1|9342.1|9363.4|9348.4|9357.1|9342.1|5
1631180700000|2021-09-09 09:45:00|9356.6|9341.6|9356.6|9341.6|9357.1|9342.1|9356.6|9341.6|3
1631181000000|2021-09-09 09:50:00|9357.7|9342.7|9358.5|9343.5|9359|9344|9357.1|9342.1|4
1631181300000|2021-09-09 09:55:00|9360.7|9345.7|9360.9|9345.9|9361.2|9346.2|9358.9|9343.9|12
1631181600000|2021-09-09 10:00:00|9360.7|9345.7|9358.8|9343.8|9361.2|9346.2|9358.8|9343.8|2
1631181900000|2021-09-09 10:05:00|9356.7|9341.7|9350.9|9335.9|9356.7|9341.7|9350.9|9335.9|4
1631182200000|2021-09-09 10:10:00|9350.4|9335.4|9350.6|9335.6|9353.4|9338.4|9347.4|9332.4|7
1631182500000|2021-09-09 10:15:00|9351.1|9336.1|9348.2|9333.2|9351.1|9336.1|9345.9|9330.9|140
1631182800000|2021-09-09 10:20:00|9349.7|9334.7|9349.5|9334.5|9351.2|9336.2|9349.5|9334.5|1
1631183100000|2021-09-09 10:25:00|9350.8|9335.8|9354.5|9339.5|9356.1|9341.1|9350.7|9335.7|6
1631183400000|2021-09-09 10:30:00|9353.9|9338.9|9351.1|9336.1|9354.6|9339.6|9351.1|9336.1|5
1631183700000|2021-09-09 10:35:00|9351.6|9336.6|9349.6|9334.6|9354.1|9339.1|9349.3|9334.3|12
1631184000000|2021-09-09 10:40:00|9350.1|9335.1|9349.1|9334.1|9350.1|9335.1|9349.1|9334.1|4
1631184300000|2021-09-09 10:45:00|9349.6|9334.6|9352.6|9337.6|9355.6|9340.6|9348.6|9333.6|28
1631184600000|2021-09-09 10:50:00|9352.9|9337.9|9352.6|9337.6|9353.6|9338.6|9352.1|9337.1|8
1631184900000|2021-09-09 10:55:00|9352.3|9337.3|9352.6|9337.6|9352.6|9337.6|9351.1|9336.1|20
1631185200000|2021-09-09 11:00:00|9351.1|9336.1|9350.6|9335.6|9354.1|9339.1|9346.6|9331.6|22
1631185500000|2021-09-09 11:05:00|9350.9|9335.9|9355.1|9340.1|9357.6|9342.6|9350.9|9335.9|9
1631185800000|2021-09-09 11:10:00|9351.9|9336.9|9352.9|9337.9|9354.2|9339.2|9349.4|9334.4|14
1631186100000|2021-09-09 11:15:00|9352.4|9337.4|9352.9|9337.9|9352.9|9337.9|9352.4|9337.4|6
1631186400000|2021-09-09 11:20:00|9354.6|9339.6|9355.3|9340.3|9360.1|9345.1|9354.6|9339.6|22
1631186700000|2021-09-09 11:25:00|9355.8|9340.8|9354.3|9339.3|9355.8|9340.8|9352|9337|6
1631187000000|2021-09-09 11:30:00|9354.5|9339.5|9349.3|9334.3|9357.3|9342.3|9349|9334|16
1631187300000|2021-09-09 11:35:00|9349.7|9334.7|9350.1|9335.1|9353.8|9338.8|9348.6|9333.6|9
1631187600000|2021-09-09 11:40:00|9349.6|9334.6|9354.3|9339.3|9354.8|9339.8|9348.1|9333.1|13
1631187900000|2021-09-09 11:45:00|9354.8|9339.8|9371.6|9356.6|9373.1|9358.1|9354.8|9339.8|77
1631188200000|2021-09-09 11:50:00|9372.4|9357.4|9364.6|9349.6|9378.1|9363.1|9364.6|9349.6|26
1631188500000|2021-09-09 11:55:00|9368.1|9353.1|9365.5|9350.5|9369.6|9354.6|9365.5|9350.5|8
1631188800000|2021-09-09 12:00:00|9365|9350|9362.8|9347.8|9365|9350|9357.3|9342.3|26
1631189100000|2021-09-09 12:05:00|9367.8|9352.8|9369|9354|9369.3|9354.3|9367|9352|25
1631189400000|2021-09-09 12:10:00|9368.8|9353.8|9362.6|9347.6|9372.5|9357.5|9357.9|9342.9|23
1631189700000|2021-09-09 12:15:00|9362|9347|9352.8|9337.8|9362|9347|9352.8|9337.8|32
1631190000000|2021-09-09 12:20:00|9351.3|9336.3|9348.3|9333.3|9355.6|9340.6|9348.3|9333.3|105
1631190300000|2021-09-09 12:25:00|9348|9333|9344.9|9329.9|9348.2|9333.2|9337.2|9322.2|197
1631190600000|2021-09-09 12:30:00|9345.1|9330.1|9348.3|9333.3|9352.5|9337.5|9338.4|9323.4|190
1631190900000|2021-09-09 12:35:00|9348|9333|9357.5|9342.5|9357.5|9342.5|9347|9332|84
1631191200000|2021-09-09 12:40:00|9360|9345|9365.5|9350.5|9365.5|9350.5|9354.2|9339.2|81
1631191500000|2021-09-09 12:45:00|9367.5|9352.5|9376.9|9361.9|9377.4|9362.4|9358.5|9343.5|206
1631191800000|2021-09-09 12:50:00|9377.2|9362.2|9378.8|9363.8|9387.5|9372.5|9369.4|9354.4|149
1631192100000|2021-09-09 12:55:00|9377.8|9362.8|9377.8|9362.8|9385.3|9370.3|9373.2|9358.2|53
1631192400000|2021-09-09 13:00:00|9377.3|9362.3|9384.3|9369.3|9385.1|9370.1|9368.3|9353.3|103
1631192700000|2021-09-09 13:05:00|9381.7|9366.7|9383.8|9368.8|9385.6|9370.6|9380.8|9365.8|64
1631193000000|2021-09-09 13:10:00|9383|9368|9371.6|9356.6|9383|9368|9370.1|9355.1|14
1631193300000|2021-09-09 13:15:00|9371.3|9356.3|9371|9356|9376.8|9361.8|9368.1|9353.1|20
1631193600000|2021-09-09 13:20:00|9374|9359|9355.3|9340.3|9374|9359|9355.3|9340.3|95
1631193900000|2021-09-09 13:25:00|9360.5|9345.5|9360.8|9345.8|9369.3|9354.3|9354.3|9339.3|141
1631194200000|2021-09-09 13:30:00|9361.3|9346.3|9349.5|9334.5|9366.3|9351.3|9336.3|9321.3|333
1631194500000|2021-09-09 13:35:00|9350|9335|9363.5|9348.5|9363.5|9348.5|9346|9331|191
1631194800000|2021-09-09 13:40:00|9363|9348|9373.3|9358.3|9382.6|9367.6|9361|9346|394
1631195100000|2021-09-09 13:45:00|9374.3|9359.3|9383.6|9368.6|9388.7|9373.7|9373.2|9358.2|142
1631195400000|2021-09-09 13:50:00|9383.2|9368.2|9391.5|9376.5|9393.2|9378.2|9382.2|9367.2|57
1631195700000|2021-09-09 13:55:00|9391.2|9376.2|9388.9|9373.9|9392.2|9377.2|9384|9369|32
1631196000000|2021-09-09 14:00:00|9387|9372|9387.7|9372.7|9388.7|9373.7|9382.7|9367.7|35
1631196300000|2021-09-09 14:05:00|9388.2|9373.2|9385.2|9370.2|9390.2|9375.2|9383.7|9368.7|26
1631196600000|2021-09-09 14:10:00|9384.4|9369.4|9380.8|9365.8|9385.5|9370.5|9379.3|9364.3|146
1631196900000|2021-09-09 14:15:00|9380.3|9365.3|9380.3|9365.3|9383.8|9368.8|9378.3|9363.3|94
1631197200000|2021-09-09 14:20:00|9380.8|9365.8|9392.8|9377.8|9392.8|9377.8|9379.1|9364.1|165
1631197500000|2021-09-09 14:25:00|9396.5|9381.5|9404.8|9389.8|9405.8|9390.8|9395|9380|141
1631197800000|2021-09-09 14:30:00|9404.6|9389.6|9409.3|9394.3|9410.8|9395.8|9401.7|9386.7|129
1631198100000|2021-09-09 14:35:00|9409|9394|9368.7|9353.7|9409|9394|9366.4|9351.4|221
1631198400000|2021-09-09 14:40:00|9367.7|9352.7|9382.7|9367.7|9384.9|9369.9|9363.7|9348.7|148
1631198700000|2021-09-09 14:45:00|9381.7|9366.7|9379.1|9364.1|9385.2|9370.2|9375.6|9360.6|99
1631199000000|2021-09-09 14:50:00|9378.1|9363.1|9378.1|9363.1|9385.4|9370.4|9377.6|9362.6|41
1631199300000|2021-09-09 14:55:00|9377.1|9362.1|9377.1|9362.1|9379.6|9364.6|9370.1|9355.1|45
1631199600000|2021-09-09 15:00:00|9378|9363|9379.1|9364.1|9379.9|9364.9|9373.6|9358.6|31
1631199900000|2021-09-09 15:05:00|9378.9|9363.9|9374.4|9359.4|9381.9|9366.9|9373.6|9358.6|57
1631200200000|2021-09-09 15:10:00|9374.6|9359.6|9374.9|9359.9|9377.3|9362.3|9372.2|9357.2|115
1631200500000|2021-09-09 15:15:00|9374.6|9359.6|9375.2|9360.2|9377.7|9362.7|9372.9|9357.9|61
1631200800000|2021-09-09 15:20:00|9374|9359|9381.7|9366.7|9382.3|9367.3|9372.2|9357.2|52
1631201100000|2021-09-09 15:25:00|9381|9366|9365.6|9350.6|9381.5|9366.5|9365.6|9350.6|104
1631201400000|2021-09-09 15:30:00|9365.8|9350.8|9367.4|9352.4|9367.9|9352.9|9361.9|9346.9|123
1631201700000|2021-09-09 15:35:00|9367.9|9352.9|9370.8|9355.8|9373.4|9358.4|9367.7|9352.7|44
1631202000000|2021-09-09 15:40:00|9370.2|9355.2|9363.4|9348.4|9371.5|9356.5|9363|9348|34
1631202300000|2021-09-09 15:45:00|9363.2|9348.2|9355.7|9340.7|9364.7|9349.7|9355.7|9340.7|58
1631202600000|2021-09-09 15:50:00|9355.2|9340.2|9355|9340|9360.3|9345.3|9350.5|9335.5|57
1631202900000|2021-09-09 15:55:00|9355.5|9340.5|9369.8|9354.8|9369.8|9354.8|9354.5|9339.5|35
1631203200000|2021-09-09 16:00:00|9369.3|9354.3|9352.1|9337.1|9369.3|9354.3|9352.1|9337.1|49
1631203500000|2021-09-09 16:05:00|9351.1|9336.1|9339.5|9324.5|9351.1|9336.1|9336.2|9321.2|197
1631203800000|2021-09-09 16:10:00|9339.2|9324.2|9349.7|9334.7|9349.7|9334.7|9337|9322|79
1631204100000|2021-09-09 16:15:00|9349.2|9334.2|9351.7|9336.7|9354.9|9339.9|9347.2|9332.2|73
1631204400000|2021-09-09 16:20:00|9351.2|9336.2|9346.2|9331.2|9355|9340|9343.4|9328.4|51
1631204700000|2021-09-09 16:25:00|9348.2|9333.2|9351.1|9336.1|9352.2|9337.2|9344.8|9329.8|49
1631205000000|2021-09-09 16:30:00|9351.3|9336.3|9353.1|9338.1|9357.5|9342.5|9349.1|9334.1|83
1631205300000|2021-09-09 16:35:00|9353.7|9338.7|9351.7|9336.7|9357.5|9342.5|9345.6|9330.6|54
1631205600000|2021-09-09 16:40:00|9350.5|9335.5|9349.7|9334.7|9351|9336|9346.5|9331.5|31
1631205900000|2021-09-09 16:45:00|9349.2|9334.2|9347.2|9332.2|9350.2|9335.2|9346.2|9331.2|45
1631206200000|2021-09-09 16:50:00|9346.9|9331.9|9348.2|9333.2|9349.7|9334.7|9345.5|9330.5|68
1631206500000|2021-09-09 16:55:00|9348.5|9333.5|9336.6|9321.6|9348.7|9333.7|9336.6|9321.6|98
1631206800000|2021-09-09 17:00:00|9336.8|9321.8|9337.1|9322.1|9341.6|9326.6|9336.1|9321.1|55
1631207100000|2021-09-09 17:05:00|9336.6|9321.6|9330.2|9315.2|9336.6|9321.6|9324.2|9309.2|186
1631207400000|2021-09-09 17:10:00|9330|9315|9326.4|9311.4|9330|9315|9325|9310|29
1631207700000|2021-09-09 17:15:00|9326.7|9311.7|9329.5|9314.5|9337.5|9322.5|9326.7|9311.7|78
1631208000000|2021-09-09 17:20:00|9329.7|9314.7|9309|9294|9330.3|9315.3|9307.7|9292.7|148
1631208300000|2021-09-09 17:25:00|9309.6|9294.6|9309.3|9294.3|9313.3|9298.3|9306.7|9291.7|109
1631208600000|2021-09-09 17:30:00|9308.8|9293.8|9298.9|9283.9|9311.1|9296.1|9298.9|9283.9|88
1631208900000|2021-09-09 17:35:00|9298.6|9283.6|9303.4|9288.4|9307.4|9292.4|9294.4|9279.4|186
1631209200000|2021-09-09 17:40:00|9303.1|9288.1|9302.9|9287.9|9311.6|9296.6|9302.1|9287.1|135
1631209500000|2021-09-09 17:45:00|9302.1|9287.1|9306.9|9291.9|9311.2|9296.2|9301.4|9286.4|74
1631209800000|2021-09-09 17:50:00|9306.4|9291.4|9304.9|9289.9|9307.9|9292.9|9302.1|9287.1|40
1631210100000|2021-09-09 17:55:00|9306.4|9291.4|9310.1|9295.1|9311|9296|9304.4|9289.4|58
1631210400000|2021-09-09 18:00:00|9309.9|9294.9|9313.8|9298.8|9321.6|9306.6|9306.4|9291.4|152
1631210700000|2021-09-09 18:05:00|9313.3|9298.3|9314.2|9299.2|9316.3|9301.3|9301.3|9286.3|269
1631211000000|2021-09-09 18:10:00|9313.6|9298.6|9292.8|9277.8|9313.6|9298.6|9291.4|9276.4|1203
1631211300000|2021-09-09 18:15:00|9293.8|9278.8|9287.1|9272.1|9295.9|9280.9|9285.3|9270.3|322
1631235600000|2021-09-10 01:00:00|9291|9276|9292.5|9277.5|9292.5|9277.5|9286.3|9271.3|125
1631235900000|2021-09-10 01:05:00|9294.4|9279.4|9303.3|9288.3|9316.3|9301.3|9294|9279|118
1631236200000|2021-09-10 01:10:00|9303.9|9288.9|9289.8|9274.8|9305.9|9290.9|9289.5|9274.5|21
1631236500000|2021-09-10 01:15:00|9289.2|9274.2|9284.2|9269.2|9295.5|9280.5|9282.3|9267.3|97
1631236800000|2021-09-10 01:20:00|9284|9269|9287|9272|9287.2|9272.2|9280.5|9265.5|11
1631237100000|2021-09-10 01:25:00|9288|9273|9287.7|9272.7|9288.5|9273.5|9284.5|9269.5|15
1631237400000|2021-09-10 01:30:00|9287.5|9272.5|9290.3|9275.3|9292.3|9277.3|9285.3|9270.3|23
1631237700000|2021-09-10 01:35:00|9291|9276|9300|9285|9301.8|9286.8|9290.7|9275.7|102
1631238000000|2021-09-10 01:40:00|9299.8|9284.8|9299.5|9284.5|9302.5|9287.5|9299|9284|5
1631238300000|2021-09-10 01:45:00|9299.8|9284.8|9301.8|9286.8|9306.8|9291.8|9295.8|9280.8|35
1631238600000|2021-09-10 01:50:00|9300.8|9285.8|9312.8|9297.8|9312.8|9297.8|9299.8|9284.8|24
1631238900000|2021-09-10 01:55:00|9314.2|9299.2|9304.7|9289.7|9314.2|9299.2|9302.5|9287.5|76
1631239200000|2021-09-10 02:00:00|9304.2|9289.2|9303.7|9288.7|9304.7|9289.7|9297.1|9282.1|13
1631239500000|2021-09-10 02:05:00|9304|9289|9298.2|9283.2|9304.2|9289.2|9297.2|9282.2|4
1631239800000|2021-09-10 02:10:00|9297.1|9282.1|9305.2|9290.2|9305.7|9290.7|9296.2|9281.2|10
1631240100000|2021-09-10 02:15:00|9303.2|9288.2|9307.7|9292.7|9309.2|9294.2|9302.2|9287.2|8
1631240400000|2021-09-10 02:20:00|9308.9|9293.9|9313.7|9298.7|9316.7|9301.7|9307.7|9292.7|11
1631240700000|2021-09-10 02:25:00|9312.2|9297.2|9309.7|9294.7|9314.7|9299.7|9305.7|9290.7|10
1631241000000|2021-09-10 02:30:00|9309.5|9294.5|9309.7|9294.7|9309.7|9294.7|9309.2|9294.2|5
1631241300000|2021-09-10 02:35:00|9309.9|9294.9|9315.7|9300.7|9317.1|9302.1|9309.2|9294.2|5
1631241600000|2021-09-10 02:40:00|9316.2|9301.2|9317.1|9302.1|9320.4|9305.4|9316.2|9301.2|12
1631241900000|2021-09-10 02:45:00|9317.3|9302.3|9309.9|9294.9|9317.3|9302.3|9304.9|9289.9|14
1631242200000|2021-09-10 02:50:00|9309.1|9294.1|9296|9281|9309.9|9294.9|9287.5|9272.5|28
1631242500000|2021-09-10 02:55:00|9295.5|9280.5|9288.5|9273.5|9297.2|9282.2|9288.5|9273.5|11
1631242800000|2021-09-10 03:00:00|9288.2|9273.2|9293|9278|9293|9278|9287.5|9272.5|27
1631243100000|2021-09-10 03:05:00|9293.6|9278.6|9290.5|9275.5|9296|9281|9290.5|9275.5|22
1631243400000|2021-09-10 03:10:00|9287|9272|9282.5|9267.5|9287|9272|9279.5|9264.5|74
1631243700000|2021-09-10 03:15:00|9282.1|9267.1|9283.5|9268.5|9285|9270|9278|9263|35
1631244000000|2021-09-10 03:20:00|9283.1|9268.1|9281.3|9266.3|9283.1|9268.1|9274|9259|70
1631244300000|2021-09-10 03:25:00|9281|9266|9273.6|9258.6|9283.3|9268.3|9273.6|9258.6|95
1631244600000|2021-09-10 03:30:00|9273.1|9258.1|9270.3|9255.3|9273.1|9258.1|9267.8|9252.8|43
1631244900000|2021-09-10 03:35:00|9272.3|9257.3|9278.3|9263.3|9278.6|9263.6|9272.3|9257.3|10
1631245200000|2021-09-10 03:40:00|9278.6|9263.6|9278.3|9263.3|9278.8|9263.8|9278.3|9263.3|1
1631245500000|2021-09-10 03:45:00|9278.8|9263.8|9278.8|9263.8|9279.8|9264.8|9278.3|9263.3|1
1631245800000|2021-09-10 03:50:00|9279.8|9264.8|9279.8|9264.8|9280|9265|9279.7|9264.7|1
1631246700000|2021-09-10 04:05:00|9280|9265|9280|9265|9280|9265|9280|9265|0
1631247000000|2021-09-10 04:10:00|9279.2|9264.2|9281.5|9266.5|9281.5|9266.5|9278.6|9263.6|2
1631247300000|2021-09-10 04:15:00|9282.1|9267.1|9284.5|9269.5|9285|9270|9282.1|9267.1|12
1631247600000|2021-09-10 04:20:00|9283.8|9268.8|9281.8|9266.8|9283.8|9268.8|9281.8|9266.8|1
1631247900000|2021-09-10 04:25:00|9286.3|9271.3|9284.8|9269.8|9286.3|9271.3|9284.8|9269.8|8
1631248500000|2021-09-10 04:35:00|9285.8|9270.8|9288.3|9273.3|9288.3|9273.3|9284.8|9269.8|6
1631248800000|2021-09-10 04:40:00|9288.6|9273.6|9289.5|9274.5|9289.5|9274.5|9288.6|9273.6|0
1631249400000|2021-09-10 04:50:00|9289.3|9274.3|9289|9274|9289.3|9274.3|9289|9274|0
1631249700000|2021-09-10 04:55:00|9288.2|9273.2|9287.5|9272.5|9288.2|9273.2|9287.5|9272.5|0
1631250000000|2021-09-10 05:00:00|9288.5|9273.5|9288.5|9273.5|9288.5|9273.5|9288.5|9273.5|0
1631250300000|2021-09-10 05:05:00|9290.3|9275.3|9290.5|9275.5|9290.5|9275.5|9290.3|9275.3|3
1631250600000|2021-09-10 05:10:00|9290.8|9275.8|9290.8|9275.8|9290.8|9275.8|9290.8|9275.8|0
1631250900000|2021-09-10 05:15:00|9290.5|9275.5|9289|9274|9290.5|9275.5|9289|9274|1
1631251200000|2021-09-10 05:20:00|9290.3|9275.3|9285|9270|9290.3|9275.3|9285|9270|12
1631251500000|2021-09-10 05:25:00|9287.5|9272.5|9299.8|9284.8|9302.9|9287.9|9287.5|9272.5|18
1631251800000|2021-09-10 05:30:00|9299.6|9284.6|9277.5|9262.5|9299.6|9284.6|9277.5|9262.5|75
1631252100000|2021-09-10 05:35:00|9276.8|9261.8|9271.9|9256.9|9276.8|9261.8|9271.7|9256.7|61
1631252400000|2021-09-10 05:40:00|9270.7|9255.7|9269.9|9254.9|9270.7|9255.7|9269.9|9254.9|24
1631252700000|2021-09-10 05:45:00|9269.4|9254.4|9269.5|9254.5|9271|9256|9265.7|9250.7|28
1631253000000|2021-09-10 05:50:00|9270.3|9255.3|9251.7|9236.7|9270.7|9255.7|9251.5|9236.5|167
1631253300000|2021-09-10 05:55:00|9251.4|9236.4|9258.2|9243.2|9259.7|9244.7|9251.4|9236.4|54
1631253600000|2021-09-10 06:00:00|9256.7|9241.7|9265.5|9250.5|9269|9254|9250|9235|40
1631253900000|2021-09-10 06:05:00|9267.2|9252.2|9263.2|9248.2|9267.9|9252.9|9257.9|9242.9|13
1631254200000|2021-09-10 06:10:00|9262.7|9247.7|9259.7|9244.7|9264|9249|9259.7|9244.7|8
1631254500000|2021-09-10 06:15:00|9260.4|9245.4|9260.5|9245.5|9272|9257|9259.5|9244.5|14
1631254800000|2021-09-10 06:20:00|9260|9245|9261.5|9246.5|9261.5|9246.5|9260|9245|3
1631255100000|2021-09-10 06:25:00|9261.8|9246.8|9261.5|9246.5|9266.3|9251.3|9261.2|9246.2|8
1631255400000|2021-09-10 06:30:00|9262|9247|9257.2|9242.2|9262.2|9247.2|9255.7|9240.7|23
1631255700000|2021-09-10 06:35:00|9256.1|9241.1|9249.9|9234.9|9256.1|9241.1|9249.9|9234.9|99
1631256000000|2021-09-10 06:40:00|9249.5|9234.5|9245.6|9230.6|9249.7|9234.7|9245.6|9230.6|119
1631256300000|2021-09-10 06:45:00|9244.4|9229.4|9240.4|9225.4|9244.4|9229.4|9236.1|9221.1|325
1631256600000|2021-09-10 06:50:00|9240.6|9225.6|9242.3|9227.3|9244.8|9229.8|9240.6|9225.6|6
1631256900000|2021-09-10 06:55:00|9250.6|9235.6|9243.4|9228.4|9251.8|9236.8|9241.8|9226.8|36
1631257200000|2021-09-10 07:00:00|9243.6|9228.6|9248.1|9233.1|9254.1|9239.1|9243.6|9228.6|13
1631257500000|2021-09-10 07:05:00|9247.6|9232.6|9249.6|9234.6|9250.3|9235.3|9247.6|9232.6|0
1631257800000|2021-09-10 07:10:00|9249.3|9234.3|9250.6|9235.6|9252.1|9237.1|9248.6|9233.6|6
1631258100000|2021-09-10 07:15:00|9250.3|9235.3|9260.6|9245.6|9265.6|9245.6|9249.1|9234.1|40
1631258400000|2021-09-10 07:20:00|9260.3|9245.3|9273.2|9258.2|9273.9|9258.9|9259.6|9244.6|20
1631258700000|2021-09-10 07:25:00|9273.3|9258.3|9275.3|9260.3|9278.2|9263.2|9273|9258|2
1631259000000|2021-09-10 07:30:00|9276.7|9261.7|9281.7|9266.7|9286.2|9271.2|9276.7|9261.7|10
1631259300000|2021-09-10 07:35:00|9280.5|9265.5|9282.2|9267.2|9282.2|9267.2|9275.5|9260.5|3
1631259600000|2021-09-10 07:40:00|9281.9|9266.9|9285.8|9270.8|9286.3|9271.3|9280.2|9265.2|10
1631259900000|2021-09-10 07:45:00|9286.3|9271.3|9295.8|9280.8|9296.3|9281.3|9286.3|9271.3|23
1631260200000|2021-09-10 07:50:00|9295.5|9280.5|9288.3|9273.3|9295.5|9280.5|9286.5|9271.5|16
1631260500000|2021-09-10 07:55:00|9288.5|9273.5|9293.3|9278.3|9293.3|9278.3|9288.5|9273.5|3
1631260800000|2021-09-10 08:00:00|9290.5|9275.5|9297|9282|9301.5|9286.5|9289.5|9274.5|27
1631261100000|2021-09-10 08:05:00|||||||||1
1631261400000|2021-09-10 08:10:00|9298|9283|9300.5|9285.5|9303.5|9288.5|9298|9283|3
1631261700000|2021-09-10 08:15:00|9301.1|9286.1|9299|9284|9304.5|9289.5|9298.5|9283.5|5
1631262000000|2021-09-10 08:20:00|9299.5|9284.5|9297.5|9282.5|9299.5|9284.5|9297.5|9282.5|2
1631262300000|2021-09-10 08:25:00|9297.2|9282.2|9297.5|9282.5|9297.5|9282.5|9297|9282|1
1631262600000|2021-09-10 08:30:00|9297.7|9282.7|9298.7|9283.7|9303|9288|9292|9277|25
1631262900000|2021-09-10 08:35:00|9299.2|9284.2|9304.2|9289.2|9304.2|9289.2|9299.2|9284.2|9
1631263200000|2021-09-10 08:40:00|9305.2|9290.2|9302.2|9287.2|9305.7|9290.7|9299.7|9284.7|4
1631263500000|2021-09-10 08:45:00|9305.2|9290.2|9309|9294|9309|9294|9303.7|9288.7|11
1631263800000|2021-09-10 08:50:00|9309.2|9294.2|9317|9302|9317|9302|9307.2|9292.2|31
1631264100000|2021-09-10 08:55:00|9316.7|9301.7|9308|9293|9317.5|9302.5|9307|9292|11
1631264400000|2021-09-10 09:00:00|9308.2|9293.2|9311.2|9296.2|9311.9|9296.9|9308.2|9293.2|7
1631264700000|2021-09-10 09:05:00|9311.7|9296.7|9311.2|9296.2|9313.4|9298.4|9305.4|9290.4|17
1631265000000|2021-09-10 09:10:00|9311.4|9296.4|9317.9|9302.9|9317.9|9302.9|9308.7|9293.7|37
1631265300000|2021-09-10 09:15:00|9317.4|9302.4|9313.9|9298.9|9317.4|9302.4|9313.9|9298.9|6
1631265600000|2021-09-10 09:20:00|9311.4|9296.4|9312.3|9297.3|9312.5|9297.5|9311.4|9296.4|4
1631265900000|2021-09-10 09:25:00|9314.3|9299.3|9314.3|9299.3|9315.8|9300.8|9314.1|9299.1|4
1631266200000|2021-09-10 09:30:00|9314.8|9299.8|9312.8|9297.8|9314.8|9299.8|9312.8|9297.8|0
1631266500000|2021-09-10 09:35:00|9313.3|9298.3|9314.3|9299.3|9314.3|9299.3|9312.3|9297.3|2
1631266800000|2021-09-10 09:40:00|9314|9299|9303.2|9288.2|9314|9299|9303.2|9288.2|28
1631267100000|2021-09-10 09:45:00|9303.7|9288.7|9298.3|9283.3|9303.7|9288.7|9296.9|9281.9|8
1631267400000|2021-09-10 09:50:00|9297.8|9282.8|9293.3|9278.3|9298|9283|9293.1|9278.1|29
1631267700000|2021-09-10 09:55:00|9293|9278|9297.3|9282.3|9303.8|9288.8|9289.1|9274.1|47
1631268000000|2021-09-10 10:00:00|9296.4|9281.4|9293.5|9278.5|9296.4|9281.4|9292.1|9277.1|10
1631268300000|2021-09-10 10:05:00|9293.2|9278.2|9300.3|9285.3|9300.3|9285.3|9293|9278|15
1631268600000|2021-09-10 10:10:00|9299.7|9284.7|9304.5|9289.5|9304.5|9289.5|9298.8|9283.8|11
1631268900000|2021-09-10 10:15:00|9304.8|9289.8|9300|9285|9305|9290|9300|9285|1
1631269200000|2021-09-10 10:20:00|9299.6|9284.6|9296|9281|9299.6|9284.6|9296|9281|8
1631269500000|2021-09-10 10:25:00|9295.5|9280.5|9295|9280|9295.5|9280.5|9295|9280|0
1631269800000|2021-09-10 10:30:00|9295.5|9280.5|9295|9280|9295.5|9280.5|9295|9280|2
1631270100000|2021-09-10 10:35:00|9293.6|9278.6|9296.1|9281.1|9298.1|9283.1|9293.1|9278.1|30
1631270400000|2021-09-10 10:40:00|9295.8|9280.8|9295.6|9280.6|9295.8|9280.8|9295.6|9280.6|0
1631270700000|2021-09-10 10:45:00|9295.3|9280.3|9301.9|9286.9|9302.5|9287.5|9294.5|9279.5|40
1631271000000|2021-09-10 10:50:00|9301.6|9286.6|9309.9|9294.9|9314.4|9299.4|9301.6|9286.6|31
1631271300000|2021-09-10 10:55:00|9310.4|9295.4|9327.3|9312.3|9327.3|9312.3|9310.4|9295.4|22
1631271600000|2021-09-10 11:00:00|9328.8|9313.8|9332.2|9317.2|9332.2|9317.2|9325.5|9310.5|42
1631271900000|2021-09-10 11:05:00|9332.7|9317.7|9332.9|9317.9|9342.8|9327.8|9332.7|9317.7|38
1631272200000|2021-09-10 11:10:00|9332.6|9317.6|9334.8|9319.8|9342.2|9327.2|9332.4|9317.4|26
1631272500000|2021-09-10 11:15:00|9345.8|9330.8|9339.4|9324.4|9345.8|9330.8|9337.9|9322.9|42
1631272800000|2021-09-10 11:20:00|9339.2|9324.2|9335.6|9320.6|9339.2|9324.2|9335.4|9320.4|4
1631273100000|2021-09-10 11:25:00|9335.1|9320.1|9337.5|9322.5|9337.5|9322.5|9332.3|9317.3|4
1631273400000|2021-09-10 11:30:00|9344.3|9329.3|9333.4|9318.4|9344.3|9329.3|9332.5|9317.5|11
1631273700000|2021-09-10 11:35:00|9334|9319|9342.5|9327.5|9345.3|9330.3|9329.5|9314.5|62
1631274000000|2021-09-10 11:40:00|9339.7|9324.7|9330.3|9315.3|9340|9325|9330.3|9315.3|19
1631274300000|2021-09-10 11:45:00|9331.4|9316.4|9358.5|9343.5|9359.5|9344.5|9331.4|9316.4|110
1631274600000|2021-09-10 11:50:00|9358|9343|9340.2|9325.2|9359|9344|9340.2|9325.2|65
1631274900000|2021-09-10 11:55:00|9340.5|9325.5|9343.9|9328.9|9343.9|9328.9|9340|9325|5
1631275200000|2021-09-10 12:00:00|9344.1|9329.1|9356.1|9341.1|9356.1|9341.1|9344.1|9329.1|56
1631275500000|2021-09-10 12:05:00|9355.6|9340.6|9366|9351|9366|9351|9354.6|9339.6|43
1631275800000|2021-09-10 12:10:00|9364.5|9349.5|9356.9|9341.9|9364.5|9349.5|9350.7|9335.7|63
1631276100000|2021-09-10 12:15:00|9356.6|9341.6|9364.5|9349.5|9365|9350|9356.4|9341.4|40
1631276400000|2021-09-10 12:20:00|9364|9349|9365.5|9350.5|9366.8|9351.8|9359.2|9344.2|53
1631276700000|2021-09-10 12:25:00|9366|9351|9367.1|9352.1|9368.8|9353.8|9362.7|9347.7|87
1631277000000|2021-09-10 12:30:00|9367.3|9352.3|9347.4|9332.4|9378|9363|9345.9|9330.9|305
1631277300000|2021-09-10 12:35:00|9347.9|9332.9|9359.9|9344.9|9359.9|9344.9|9347.4|9332.4|131
1631277600000|2021-09-10 12:40:00|9360.4|9345.4|9360.4|9345.4|9363.9|9348.9|9358.9|9343.9|40
1631277900000|2021-09-10 12:45:00|9359.9|9344.9|9347.2|9332.2|9366.2|9351.2|9347.2|9332.2|60
1631278200000|2021-09-10 12:50:00|9347.7|9332.7|9356.2|9341.2|9357.2|9342.2|9344.9|9329.9|48
1631278500000|2021-09-10 12:55:00|9356.4|9341.4|9352|9337|9358.3|9343.3|9351.3|9336.3|39
1631278800000|2021-09-10 13:00:00|9351.2|9336.2|9351.6|9336.6|9351.6|9336.6|9345.5|9330.5|41
1631279100000|2021-09-10 13:05:00|9351|9336|9357.1|9342.1|9358.1|9343.1|9342.6|9327.6|38
1631279400000|2021-09-10 13:10:00|9353.6|9338.6|9348.9|9333.9|9353.6|9338.6|9347.6|9332.6|90
1631279700000|2021-09-10 13:15:00|9349.2|9334.2|9356.9|9341.9|9357.8|9342.8|9349.2|9334.2|52
1631280000000|2021-09-10 13:20:00|9356.6|9341.6|9356.1|9341.1|9358.1|9343.1|9348.8|9333.8|29
1631280300000|2021-09-10 13:25:00|9356.6|9341.6|9354.8|9339.8|9365.1|9350.1|9352.8|9337.8|76
1631280600000|2021-09-10 13:30:00|9357.1|9342.1|9365.1|9350.1|9369.1|9354.1|9350.9|9335.9|102
1631280900000|2021-09-10 13:35:00|9365.4|9350.4|9355.3|9340.3|9365.9|9350.9|9352.9|9337.9|71
1631281200000|2021-09-10 13:40:00|9355|9340|9353.3|9338.3|9356.5|9341.5|9345.2|9330.2|76
1631281500000|2021-09-10 13:45:00|9353.5|9338.5|9346.8|9331.8|9359.7|9344.7|9346.6|9331.6|68
1631281800000|2021-09-10 13:50:00|9347.1|9332.1|9343.6|9328.6|9348.9|9333.9|9341.9|9326.9|162
1631282100000|2021-09-10 13:55:00|9344.4|9329.4|9360.9|9345.9|9360.9|9345.9|9344.4|9329.4|91
1631282400000|2021-09-10 14:00:00|9360.6|9345.6|9353.7|9338.7|9360.6|9345.6|9344.1|9329.1|150
1631282700000|2021-09-10 14:05:00|9353.3|9338.3|9351.9|9336.9|9355.3|9340.3|9347.9|9332.9|134
1631283000000|2021-09-10 14:10:00|9351.6|9336.6|9354.9|9339.9|9357.9|9342.9|9346.6|9331.6|93
1631283300000|2021-09-10 14:15:00|9354.3|9339.3|9352.3|9337.3|9360.5|9345.5|9349.8|9334.8|68
1631283600000|2021-09-10 14:20:00|9352.6|9337.6|9335.9|9320.9|9353.3|9338.3|9331.4|9316.4|91
1631283900000|2021-09-10 14:25:00|9335.6|9320.6|9329.2|9314.2|9338.6|9323.6|9327.4|9312.4|55
1631284200000|2021-09-10 14:30:00|9329.5|9314.5|9333.9|9318.9|9335.2|9320.2|9323.1|9308.1|88
1631284500000|2021-09-10 14:35:00|9334.4|9319.4|9324.5|9309.5|9342|9327|9321.5|9306.5|182
1631284800000|2021-09-10 14:40:00|9324.7|9309.7|9305.9|9290.9|9326.7|9311.7|9305.9|9290.9|84
1631285100000|2021-09-10 14:45:00|9305.5|9290.5|9293.4|9278.4|9313.4|9298.4|9293.4|9278.4|97
1631285400000|2021-09-10 14:50:00|9294.2|9279.2|9308.4|9293.4|9315.4|9300.4|9294.2|9279.2|89
1631285700000|2021-09-10 14:55:00|9303.4|9288.4|9300.9|9285.9|9309.4|9294.4|9297.6|9282.6|148
1631286000000|2021-09-10 15:00:00|9301.1|9286.1|9320.7|9305.7|9322.4|9307.4|9300.6|9285.6|90
1631286300000|2021-09-10 15:05:00|9320.9|9305.9|9315|9300|9322.4|9307.4|9306.2|9291.2|64
1631286600000|2021-09-10 15:10:00|9316|9301|9321.5|9306.5|9322.2|9307.2|9316|9301|34
1631286900000|2021-09-10 15:15:00|9321.2|9306.2|9316.2|9301.2|9322|9307|9315|9300|44
1631287200000|2021-09-10 15:20:00|9316.5|9301.5|9316|9301|9320.5|9305.5|9313|9298|71
1631287500000|2021-09-10 15:25:00|9316.2|9301.2|9282|9267|9316.5|9301.5|9281|9266|140
1631287800000|2021-09-10 15:30:00|9281|9266|9292.7|9277.7|9293|9278|9270.2|9255.2|110
1631288100000|2021-09-10 15:35:00|9292.4|9277.4|9291.6|9276.6|9301.4|9286.4|9289.2|9274.2|76
1631288400000|2021-09-10 15:40:00|9291.3|9276.3|9296|9281|9302.9|9287.9|9290.6|9275.6|31
1631288700000|2021-09-10 15:45:00|9295.7|9280.7|9281.3|9266.3|9297.6|9282.6|9274.6|9259.6|74
1631289000000|2021-09-10 15:50:00|9281.6|9266.6|9288.1|9273.1|9291.6|9276.6|9280.1|9265.1|22
1631289300000|2021-09-10 15:55:00|9289.1|9274.1|9265.1|9250.1|9298.8|9283.8|9261.6|9243|190
1631289600000|2021-09-10 16:00:00|9264.8|9249.8|9206.4|9191.4|9271.8|9249.8|9181.7|9166.7|1869
1631289900000|2021-09-10 16:05:00|9206.2|9191.2|9275.1|9260.1|9304.3|9289.3|9199.7|9184.7|932
1631290200000|2021-09-10 16:10:00|9276.6|9261.6|9255.9|9240.9|9283.8|9268.8|9253.4|9238.4|278
1631290500000|2021-09-10 16:15:00|9256.4|9241.4|9255.9|9240.9|9263.4|9248.4|9253.4|9238.4|205
1631290800000|2021-09-10 16:20:00|9254.9|9239.9|9255.5|9240.5|9255.8|9240.8|9242|9227|249
1631291100000|2021-09-10 16:25:00|9255.3|9240.3|9260.8|9245.8|9262.8|9247.8|9249.8|9234.8|174
1631291400000|2021-09-10 16:30:00|9261|9246|9272.3|9257.3|9272.3|9257.3|9253.1|9238.1|50
1631291700000|2021-09-10 16:35:00|9272.1|9257.1|9285.9|9270.9|9287.4|9272.4|9266.3|9251.3|178
1631292000000|2021-09-10 16:40:00|9286.4|9271.4|9308.3|9293.3|9316.6|9301.6|9286.4|9271.4|210
1631292300000|2021-09-10 16:45:00|9308.1|9293.1|9315.1|9300.1|9317.1|9302.1|9308.1|9293.1|66
1631292600000|2021-09-10 16:50:00|9315.7|9300.7|9318.3|9303.3|9320.9|9305.9|9312.6|9297.6|70
1631292900000|2021-09-10 16:55:00|9318.6|9303.6|9324.6|9309.6|9325.2|9310.2|9318.5|9303.5|164
1631293200000|2021-09-10 17:00:00|9321.8|9306.8|9326.5|9311.5|9330.6|9315.6|9317.6|9302.6|136
1631293500000|2021-09-10 17:05:00|9327.4|9312.4|9330.6|9315.6|9332.4|9317.4|9322.5|9307.5|78
1631293800000|2021-09-10 17:10:00|9330.9|9315.9|9331.9|9316.9|9336.2|9321.2|9328.4|9313.4|82
1631294100000|2021-09-10 17:15:00|9330.4|9315.4|9325.9|9310.9|9331.4|9316.4|9323.1|9308.1|72
1631294400000|2021-09-10 17:20:00|9325.6|9310.6|9316.8|9301.8|9326.4|9311.4|9315.8|9300.8|54
1631294700000|2021-09-10 17:25:00|9319.3|9304.3|9312.3|9297.3|9319.3|9304.3|9308.1|9293.1|37
1631295000000|2021-09-10 17:30:00|9312.5|9297.5|9311.7|9296.7|9316.7|9301.7|9310.7|9295.7|46
1631295300000|2021-09-10 17:35:00|9311.2|9296.2|9312.6|9297.6|9315.6|9300.6|9307|9292|64
1631295600000|2021-09-10 17:40:00|9312.3|9297.3|9320.1|9305.1|9322.2|9307.2|9309.6|9294.6|74
1631295900000|2021-09-10 17:45:00|9322.9|9307.9|9318.9|9303.9|9323.2|9308.2|9318.3|9303.3|103
1631296200000|2021-09-10 17:50:00|9318.7|9303.7|9325.8|9310.8|9328.3|9313.3|9315.8|9300.8|96
1631296500000|2021-09-10 17:55:00|9327.3|9312.3|9331.3|9316.3|9339.1|9324.1|9327.3|9312.3|53
1631296800000|2021-09-10 18:00:00|9331.5|9316.5|9334.3|9319.3|9338.6|9323.6|9326.3|9311.3|119
1631297100000|2021-09-10 18:05:00|9333.8|9318.8|9330.6|9315.6|9335.8|9320.8|9326.8|9311.8|95
1631297400000|2021-09-10 18:10:00|9328.6|9313.6|9319.3|9304.3|9340.9|9325.9|9316|9301|1359
1631297700000|2021-09-10 18:15:00|9319|9304|9305.8|9290.8|9323.3|9304|9295.1|9280.1|295
1631494800000|2021-09-13 01:00:00|9296.4|9281.4|9283.8|9268.8|9297.6|9282.6|9259.3|9244.3|85
1631495100000|2021-09-13 01:05:00|9282.5|9267.5|9291.6|9276.6|9291.6|9276.6|9277.8|9262.8|10
1631495400000|2021-09-13 01:10:00|9293.3|9278.3|9288.3|9273.3|9302.3|9282.8|9288|9273|7
1631495700000|2021-09-13 01:15:00|9288|9273|9296.3|9281.3|9304.1|9289.1|9286.6|9271.6|28
1631496000000|2021-09-13 01:20:00|9298.1|9283.1|9297.5|9282.5|9302.6|9287.6|9294|9279|9
1631496300000|2021-09-13 01:25:00|9296|9281|9299|9284|9301.5|9286.5|9296|9281|4
1631496600000|2021-09-13 01:30:00|9298|9283|9286.6|9271.6|9301.2|9286.2|9284|9269|23
1631496900000|2021-09-13 01:35:00|9286.8|9271.8|9277.8|9252.8|9289|9272.3|9269|9249.4|82
1631497200000|2021-09-13 01:40:00|9265.6|9250.6|9272.4|9257.4|9283.9|9257.4|9259.4|9244.2|19
1631497500000|2021-09-13 01:45:00|9274.4|9259.4|9274.8|9259.8|9285.4|9270|9261.6|9246.6|76
1631497800000|2021-09-13 01:50:00|9274.4|9259.4|9267.9|9252.9|9282.5|9262.1|9261.4|9246.4|45
1631498100000|2021-09-13 01:55:00|9267.4|9252.4|9261.4|9246.4|9267.4|9252.4|9261.4|9246.4|15
1631498400000|2021-09-13 02:00:00|9260.4|9245.4|9252.4|9237.4|9260.4|9245.4|9246.5|9231.5|86
1631498700000|2021-09-13 02:05:00|9250.8|9235.8|9248.3|9233.3|9253.4|9238.4|9247.8|9232.8|60
1631499000000|2021-09-13 02:10:00|9248.6|9233.6|9253.5|9238.5|9253.5|9238.5|9246.3|9231.3|7
1631499300000|2021-09-13 02:15:00|9254.1|9239.1|9253.8|9238.8|9254.1|9239.1|9253.8|9238.8|1
1631499600000|2021-09-13 02:20:00|9252.9|9237.9|9251.8|9236.8|9252.9|9237.9|9251.8|9236.8|0
1631499900000|2021-09-13 02:25:00|9251.5|9236.5|9253.5|9238.5|9253.5|9238.5|9251.5|9236.5|8
1631500200000|2021-09-13 02:30:00|9253.8|9238.8|9253.5|9238.5|9254.1|9239.1|9253.5|9238.5|1
1631500500000|2021-09-13 02:35:00|9253|9238|9253|9238|9253.3|9238.3|9253|9238|0
1631500800000|2021-09-13 02:40:00|||||||||3
1631501100000|2021-09-13 02:45:00|9252.7|9237.7|9269.7|9254.7|9269.7|9254.7|9251.8|9236.8|8
1631501400000|2021-09-13 02:50:00|9273.3|9258.3|9272.4|9257.4|9292.9|9277.9|9272.4|9249.1|40
1631501700000|2021-09-13 02:55:00|9271.9|9256.9|9271.4|9256.4|9284.4|9269.4|9269.9|9248.9|2
1631502000000|2021-09-13 03:00:00|9271.9|9256.9|9274.4|9259.4|9282.4|9262.2|9270.9|9253.1|0
1631502300000|2021-09-13 03:05:00|9274.9|9259.9|9268.4|9253.4|9274.9|9259.9|9265.9|9250.9|2
1631502600000|2021-09-13 03:10:00|9278.3|9253.3|9276.9|9261.9|9283.4|9262.6|9272.9|9252.9|5
1631502900000|2021-09-13 03:15:00|9277.4|9262.4|9277.4|9262.4|9277.9|9262.9|9277.1|9262.1|2
1631503200000|2021-09-13 03:20:00|9277.1|9262.1|9276.6|9261.6|9277.1|9262.1|9274|9259|1
1631503500000|2021-09-13 03:25:00|9277.1|9262.1|9276.1|9261.1|9277.1|9262.1|9273.1|9258.1|2
1631503800000|2021-09-13 03:30:00|9273.6|9258.6|9278.9|9263.9|9278.9|9263.9|9273.6|9258.6|0
1631504100000|2021-09-13 03:35:00|9278.3|9263.3|9278.6|9263.6|9278.6|9263.6|9278.1|9263.1|2
1631504400000|2021-09-13 03:40:00|9277.6|9262.6|9278.6|9263.6|9278.6|9263.6|9276.6|9261.6|0
1631505300000|2021-09-13 03:55:00|9278.3|9263.3|9275.6|9260.6|9278.3|9263.3|9273.8|9258.8|1
1631505600000|2021-09-13 04:00:00|9274.7|9259.7|9273|9258|9274.7|9259.7|9273|9258|1
1631505900000|2021-09-13 04:05:00|9275.1|9260.1|9275.4|9260.4|9275.9|9260.9|9275.1|9260.1|5
1631506200000|2021-09-13 04:10:00|9275.6|9260.6|9276.9|9261.9|9276.9|9261.9|9275.6|9260.6|3
1631506500000|2021-09-13 04:15:00|9276.8|9261.8|9277.8|9262.8|9277.8|9262.8|9276.8|9261.8|0
1631506800000|2021-09-13 04:20:00|9278.6|9263.6|9278.6|9263.6|9278.6|9263.6|9278.6|9263.6|0
1631507100000|2021-09-13 04:25:00|9278.8|9263.8|9280|9265|9280.8|9265.8|9277.3|9262.3|3
1631507700000|2021-09-13 04:35:00|||||||||1
1631508300000|2021-09-13 04:45:00|9278.5|9263.5|9267.1|9252.1|9278.5|9263.5|9266.1|9248|3
1631508600000|2021-09-13 04:50:00|9267.3|9252.3|9263.6|9248.6|9268.3|9253.3|9263.3|9248.3|1
1631508900000|2021-09-13 04:55:00|9263.8|9248.8|9265.3|9250.3|9265.3|9250.3|9262.8|9247.8|1
1631509200000|2021-09-13 05:00:00|9264.8|9249.8|9266.3|9251.3|9270.8|9251.8|9264.3|9245.8|0
1631509800000|2021-09-13 05:10:00|9262.8|9247.8|9265.5|9250.5|9265.5|9250.5|9262.8|9247.8|0
1631510100000|2021-09-13 05:15:00|9264.5|9249.5|9264.8|9249.8|9264.8|9249.8|9261.8|9246.8|2
1631510400000|2021-09-13 05:20:00|9265.1|9250.1|9267.1|9252.1|9267.1|9252.1|9263.3|9248.3|4
1631510700000|2021-09-13 05:25:00|9266.8|9251.8|9267.1|9252.1|9267.1|9252.1|9266.6|9251.6|1
1631511000000|2021-09-13 05:30:00|9266.7|9251.7|9266.7|9251.7|9266.7|9251.7|9266.7|9251.7|7
1631511300000|2021-09-13 05:35:00|9261.4|9246.4|9261.9|9246.9|9264.5|9249.5|9259.9|9244.9|21
1631511600000|2021-09-13 05:40:00|9262.5|9247.5|9268.7|9253.7|9268.7|9253.7|9262.2|9247.2|8
1631511900000|2021-09-13 05:45:00|9268.6|9253.6|9268.6|9253.6|9268.6|9253.6|9268.6|9253.6|0
1631512200000|2021-09-13 05:50:00|9269.2|9254.2|9272.4|9257.4|9272.4|9257.4|9269.2|9254.2|8
1631512500000|2021-09-13 05:55:00|9272.1|9257.1|9272.3|9257.3|9272.6|9257.6|9272.1|9257.1|6
1631512800000|2021-09-13 06:00:00|9272|9257|9276|9261|9279.4|9264.4|9271.3|9256.3|11
1631513100000|2021-09-13 06:05:00|9275.5|9260.5|9273.1|9258.1|9275.5|9260.5|9270.8|9255.8|3
1631513400000|2021-09-13 06:10:00|9272.6|9257.6|9270.6|9255.6|9278.9|9263.9|9270.6|9255.6|3
1631513700000|2021-09-13 06:15:00|9271.6|9256.6|9271.1|9256.1|9274.8|9259.8|9271.1|9256.1|3
1631514000000|2021-09-13 06:20:00|9271.6|9256.6|9264.6|9249.6|9277.1|9262.1|9264.6|9249.6|24
1631514300000|2021-09-13 06:25:00|9265.9|9250.9|9267.9|9252.9|9271.1|9256.1|9265|9250|56
1631514600000|2021-09-13 06:30:00|9268.8|9253.8|9264.6|9249.6|9268.9|9253.8|9255.8|9240.8|63
1631514900000|2021-09-13 06:35:00|9264.3|9249.3|9255.9|9240.9|9264.3|9249.3|9251.1|9236.1|16
1631515200000|2021-09-13 06:40:00|9256.1|9241.1|9257.9|9242.9|9257.9|9242.9|9254.1|9239.1|3
1631515500000|2021-09-13 06:45:00|9258.5|9243.5|9265.9|9250.9|9265.9|9250.9|9258.5|9243.5|17
1631515800000|2021-09-13 06:50:00|9266.4|9251.4|9267.3|9252.3|9267.3|9252.3|9266.3|9251.3|3
1631516100000|2021-09-13 06:55:00|9267.1|9252.1|9256.3|9241.3|9267.1|9252.1|9256.3|9241.3|12
1631516400000|2021-09-13 07:00:00|9257.2|9242.2|9265.8|9250.8|9265.8|9250.8|9257.2|9242.2|2
1631516700000|2021-09-13 07:05:00|9265.3|9250.3|9264.6|9249.6|9266.1|9251.1|9262.3|9247.3|29
1631517000000|2021-09-13 07:10:00|9264.3|9249.3|9267.8|9252.8|9269.3|9254.3|9264.1|9249.1|5
1631517300000|2021-09-13 07:15:00|9268.3|9253.3|9271.8|9256.8|9271.8|9256.8|9267.8|9252.8|5
1631517600000|2021-09-13 07:20:00|9271.6|9256.6|9279.8|9264.8|9285.3|9270.3|9271.3|9256.3|12
1631517900000|2021-09-13 07:25:00|9280.4|9265.4|9280.8|9265.8|9280.8|9265.8|9280.4|9265.4|0
1631518200000|2021-09-13 07:30:00|9281.4|9266.4|9284.1|9269.1|9284.6|9269.6|9281.4|9266.4|2
1631518500000|2021-09-13 07:35:00|9284.6|9269.6|9275.6|9260.6|9286.1|9271.1|9273.1|9258.1|22
1631518800000|2021-09-13 07:40:00|9278.6|9263.6|9276.9|9261.9|9279.4|9264.4|9276.5|9261.5|14
1631519100000|2021-09-13 07:45:00|9277.4|9262.4|9275.9|9260.9|9278.4|9263.4|9274.4|9259.4|3
1631519400000|2021-09-13 07:50:00|9277.4|9262.4|9276.4|9261.4|9278.4|9263.4|9275.9|9260.9|2
1631519700000|2021-09-13 07:55:00|9277.2|9262.2|9271.9|9256.9|9277.6|9262.6|9271.9|9256.9|4
1631520000000|2021-09-13 08:00:00|9271.4|9256.4|9271.2|9256.2|9271.4|9256.4|9271.2|9256.2|3
1631520300000|2021-09-13 08:05:00|9271.4|9256.4|9271.2|9256.2|9275.9|9260.9|9271.2|9256.2|5
1631520600000|2021-09-13 08:10:00|9270.7|9255.7|9272.8|9257.8|9276.2|9261.2|9270.7|9255.7|3
1631520900000|2021-09-13 08:15:00|9272|9257|9272|9257|9272|9257|9271.5|9256.5|3
1631521200000|2021-09-13 08:20:00|9275.6|9260.6|9276.1|9261.1|9276.1|9261.1|9274.6|9259.6|3
1631521500000|2021-09-13 08:25:00|9277.9|9262.9|9283.2|9268.2|9283.5|9268.5|9277.9|9262.9|15
1631521800000|2021-09-13 08:30:00|9286.1|9271.1|9287.6|9272.6|9288.1|9273.1|9286.1|9271.1|17
1631522100000|2021-09-13 08:35:00|9287.9|9272.9|9288.8|9273.8|9288.8|9273.8|9287.9|9272.9|0
1631522400000|2021-09-13 08:40:00|9289.1|9274.1|9286.5|9271.5|9289.3|9274.3|9285|9270|5
1631522700000|2021-09-13 08:45:00|9281.6|9266.6|9280.1|9265.1|9281.6|9266.6|9278.7|9263.7|3
1631523000000|2021-09-13 08:50:00|9283.6|9268.6|9286.1|9271.1|9286.1|9271.1|9283.6|9268.6|24
1631523300000|2021-09-13 08:55:00|9285.6|9270.6|9290.1|9275.1|9290.6|9275.6|9285.1|9270.1|7
1631523600000|2021-09-13 09:00:00|9290.6|9275.6|9298.5|9283.5|9299.4|9284.4|9290.6|9275.6|20
1631523900000|2021-09-13 09:05:00|9298.9|9283.9|9294.1|9279.1|9301.1|9286.1|9293.9|9278.9|4
1631524200000|2021-09-13 09:10:00|9293.4|9278.4|9297.1|9282.1|9297.8|9282.8|9292.3|9277.3|8
1631524500000|2021-09-13 09:15:00|9296.9|9281.9|9293.6|9278.6|9296.9|9281.9|9293.6|9278.6|1
1631524800000|2021-09-13 09:20:00|9289.7|9274.7|9287.2|9272.2|9289.7|9274.7|9286.1|9271.1|7
1631525100000|2021-09-13 09:25:00|9287|9272|9287.7|9272.7|9287.7|9272.7|9287|9272|1
1631525400000|2021-09-13 09:30:00|9286.8|9271.8|9287.7|9272.7|9288.8|9273.8|9286.4|9271.4|1
1631525700000|2021-09-13 09:35:00|9287.5|9272.5|9287.7|9272.7|9287.7|9272.7|9287.2|9272.2|0
1631526000000|2021-09-13 09:40:00|9288.2|9273.2|9284.2|9269.2|9291.6|9276.6|9284.2|9269.2|17
1631526300000|2021-09-13 09:45:00|9283.7|9268.7|9283.6|9268.6|9284.8|9269.8|9283.3|9268.3|6
1631526600000|2021-09-13 09:50:00|9282.5|9267.5|9284.5|9269.5|9285.1|9270.1|9282|9267|25
1631526900000|2021-09-13 09:55:00|9284.2|9269.2|9284.5|9269.5|9284.5|9269.5|9284.2|9269.2|2
1631527200000|2021-09-13 10:00:00|9284.8|9269.8|9285.1|9270.1|9285.8|9270.8|9282.5|9267.5|4
1631527500000|2021-09-13 10:05:00|9285.3|9270.3|9277.5|9262.5|9285.3|9270.3|9275|9260|32
1631527800000|2021-09-13 10:10:00|9277.3|9262.3|9278.7|9263.7|9278.7|9263.7|9277.3|9262.3|7
1631528100000|2021-09-13 10:15:00|9279.5|9264.5|9279.8|9264.8|9282.3|9267.3|9279.5|9264.5|3
1631528400000|2021-09-13 10:20:00|9279.3|9264.3|9279.3|9264.3|9279.3|9264.3|9278.8|9263.8|0
1631528700000|2021-09-13 10:25:00|9279|9264|9278.5|9263.5|9279|9264|9278.5|9263.5|0
1631529300000|2021-09-13 10:35:00|9274.7|9259.7|9271.4|9256.4|9274.9|9259.9|9271.4|9256.4|2
1631529600000|2021-09-13 10:40:00|9271.7|9256.7|9265.7|9250.7|9271.7|9256.7|9265.7|9250.7|3
1631529900000|2021-09-13 10:45:00|9267.4|9252.4|9269.9|9254.9|9269.9|9254.9|9267.4|9252.4|11
1631530200000|2021-09-13 10:50:00|9271.9|9256.9|9268.6|9253.6|9271.9|9256.9|9268.4|9253.4|4
1631530500000|2021-09-13 10:55:00|9268.9|9253.9|9267.4|9252.4|9269.6|9254.6|9267.4|9252.4|1
1631530800000|2021-09-13 11:00:00|9267.6|9252.6|9264.5|9249.5|9267.6|9252.6|9264.5|9249.5|9
1631531100000|2021-09-13 11:05:00|9264.8|9249.8|9264.8|9249.8|9264.8|9249.8|9264.8|9249.8|0
1631531400000|2021-09-13 11:10:00|9264.5|9249.5|9264.8|9249.8|9264.8|9249.8|9262.5|9247.5|12
1631531700000|2021-09-13 11:15:00|9263.5|9248.5|9267.3|9252.3|9268.3|9253.3|9263.3|9248.3|4
1631532000000|2021-09-13 11:20:00|9267.5|9252.5|9269.1|9254.1|9269.1|9254.1|9266.8|9251.8|0
1631532300000|2021-09-13 11:25:00|9269.4|9254.4|9268.3|9253.3|9270.3|9255.3|9268.3|9253.3|11
1631532600000|2021-09-13 11:30:00|9268.5|9253.5|9267.8|9252.8|9268.8|9253.8|9267.8|9252.8|1
1631532900000|2021-09-13 11:35:00|9267.5|9252.5|9269.8|9254.8|9269.8|9254.8|9267.3|9252.3|3
1631533200000|2021-09-13 11:40:00|9270.1|9255.1|9274.8|9259.8|9275.8|9260.8|9270.1|9255.1|2
1631533500000|2021-09-13 11:45:00|9273.8|9258.8|9280.3|9265.3|9280.3|9265.3|9272.9|9257.9|96
1631533800000|2021-09-13 11:50:00|9280.6|9265.6|9274.5|9259.5|9281.8|9266.8|9273.5|9258.5|31
1631534100000|2021-09-13 11:55:00|9275|9260|9274.8|9259.8|9277.5|9262.5|9274.7|9259.7|9
1631534400000|2021-09-13 12:00:00|9274.2|9259.2|9258.8|9243.8|9274.2|9259.2|9258.8|9243.8|110
1631534700000|2021-09-13 12:05:00|9258.3|9243.3|9269.2|9254.2|9270.2|9255.2|9251.5|9236.5|195
1631535000000|2021-09-13 12:10:00|9269.4|9254.4|9282.4|9267.4|9282.4|9267.4|9262.4|9247.4|73
1631535300000|2021-09-13 12:15:00|9282.7|9267.7|9280.2|9265.2|9284.5|9269.5|9275|9260|124
1631535600000|2021-09-13 12:20:00|9281.2|9266.2|9282.5|9267.5|9284.5|9269.5|9279.4|9264.4|25
1631535900000|2021-09-13 12:25:00|9283.5|9268.5|9283|9268|9284|9269|9278.5|9263.5|86
1631536200000|2021-09-13 12:30:00|9283.3|9268.3|9284.3|9269.3|9284.3|9269.3|9282.1|9267.1|43
1631536500000|2021-09-13 12:35:00|9283.4|9268.4|9284.7|9269.7|9286.3|9271.3|9282.2|9267.2|76
1631536800000|2021-09-13 12:40:00|9285|9270|9283.5|9268.5|9286|9271|9282.5|9267.5|38
1631537100000|2021-09-13 12:45:00|9284|9269|9286|9271|9286|9271|9284|9269|26
1631537400000|2021-09-13 12:50:00|9285.5|9270.5|9285.2|9270.2|9287.6|9272.6|9284.2|9269.2|89
1631537700000|2021-09-13 12:55:00|9283.2|9268.2|9279.2|9264.2|9284.2|9269.2|9278.7|9263.7|31
1631538000000|2021-09-13 13:00:00|9279.5|9264.5|9271.5|9256.5|9279.5|9264.5|9268.4|9253.4|82
1631538300000|2021-09-13 13:05:00|9271.8|9256.8|9265.8|9250.8|9273.3|9258.3|9263.5|9248.5|30
1631538600000|2021-09-13 13:10:00|9264.8|9249.8|9265|9250|9269.3|9254.3|9262.5|9247.5|94
1631538900000|2021-09-13 13:15:00|9264|9249|9259.1|9244.1|9264.9|9249.9|9258.6|9243.6|92
1631539200000|2021-09-13 13:20:00|9258.8|9243.8|9259.1|9244.1|9261.1|9246.1|9254.1|9239.1|68
1631539500000|2021-09-13 13:25:00|9260.1|9245.1|9265.2|9250.2|9267.6|9252.6|9257.6|9242.6|65
1631539800000|2021-09-13 13:30:00|9265|9250|9267.9|9252.9|9272.7|9257.7|9260|9245|147
1631540100000|2021-09-13 13:35:00|9268.7|9253.7|9263.1|9248.1|9269.4|9254.4|9261.1|9246.1|99
1631540400000|2021-09-13 13:40:00|9264.1|9249.1|9251.4|9236.4|9267.6|9252.6|9249.8|9234.8|179
1631540700000|2021-09-13 13:45:00|9251.6|9236.6|9247.3|9232.3|9254.3|9239.3|9243.3|9228.3|160
1631541000000|2021-09-13 13:50:00|9245.9|9230.9|9246.9|9231.9|9248.3|9233.3|9241.3|9226.3|232
1631541300000|2021-09-13 13:55:00|9245.8|9230.8|9252.4|9237.4|9258.2|9243.2|9243.8|9228.8|155
1631541600000|2021-09-13 14:00:00|9251.9|9236.9|9249.1|9234.1|9255.4|9240.4|9248.9|9233.9|89
1631541900000|2021-09-13 14:05:00|9249.6|9234.6|9236.6|9221.6|9249.6|9234.6|9232.6|9217.6|227
1631542200000|2021-09-13 14:10:00|9237.6|9222.6|9260.6|9245.6|9268.1|9253.1|9234.1|9219.1|191
1631542500000|2021-09-13 14:15:00|9260.3|9245.3|9269.2|9254.2|9269.2|9254.2|9259.6|9244.6|51
1631542800000|2021-09-13 14:20:00|9269|9254|9269.7|9254.7|9279.1|9264.1|9265.8|9250.8|138
1631543100000|2021-09-13 14:25:00|9270.3|9255.3|9275.6|9260.6|9279.8|9264.8|9269.8|9254.8|82
1631543400000|2021-09-13 14:30:00|9274.1|9259.1|9269.4|9254.4|9274.9|9259.9|9261|9246|126
1631543700000|2021-09-13 14:35:00|9269.6|9254.6|9274.5|9259.5|9275|9260|9268.6|9253.6|99
1631544000000|2021-09-13 14:40:00|9274.2|9259.2|9274.8|9259.8|9278.8|9263.8|9269.5|9254.5|135
1631544300000|2021-09-13 14:45:00|9275.1|9260.1|9275.1|9260.1|9277.1|9262.1|9273.3|9258.3|118
1631544600000|2021-09-13 14:50:00|9274.6|9259.6|9275.4|9260.4|9276.2|9261.2|9273.4|9258.4|88
1631544900000|2021-09-13 14:55:00|9275.7|9260.7|9276.8|9261.8|9277.8|9262.8|9273.4|9258.4|161
1631545200000|2021-09-13 15:00:00|9277.3|9262.3|9275.2|9260.2|9277.8|9262.8|9271.4|9256.4|53
1631545500000|2021-09-13 15:05:00|9276.2|9261.2|9275.5|9260.5|9277.8|9262.8|9271.5|9256.5|106
1631545800000|2021-09-13 15:10:00|9273.5|9258.5|9263.5|9248.5|9276.7|9261.7|9261.7|9246.7|62
1631546100000|2021-09-13 15:15:00|9263.7|9248.7|9267.2|9252.2|9271.2|9256.2|9263.7|9248.7|70
1631546400000|2021-09-13 15:20:00|9267.7|9252.7|9276.2|9261.2|9276.2|9261.2|9267.7|9252.7|62
1631546700000|2021-09-13 15:25:00|9276.7|9261.7|9276.5|9261.5|9278.4|9263.4|9276.5|9261.5|184
1631547000000|2021-09-13 15:30:00|9276.8|9261.8|9278.4|9263.4|9278.9|9263.9|9274.8|9259.8|75
1631547300000|2021-09-13 15:35:00|9278.6|9263.6|9277.9|9262.9|9278.9|9263.9|9276.1|9261.1|48
1631547600000|2021-09-13 15:40:00|9278.1|9263.1|9279.3|9264.3|9279.9|9264.9|9277.1|9262.1|90
1631547900000|2021-09-13 15:45:00|9278.5|9263.5|9277.6|9262.6|9281.1|9266.1|9276|9261|65
1631548200000|2021-09-13 15:50:00|9278.1|9263.1|9271.8|9256.8|9278.1|9263.1|9267.3|9252.3|65
1631548500000|2021-09-13 15:55:00|9271.6|9256.6|9269.1|9254.1|9277.6|9262.6|9268.8|9253.8|33
1631548800000|2021-09-13 16:00:00|9270.1|9255.1|9262.3|9247.3|9272.1|9257.1|9262.3|9247.3|22
1631549100000|2021-09-13 16:05:00|9262.6|9247.6|9261.7|9246.7|9263.1|9248.1|9260.5|9245.5|26
1631549400000|2021-09-13 16:10:00|9262|9247|9263.2|9248.2|9263.7|9248.7|9261.8|9246.8|25
1631549700000|2021-09-13 16:15:00|9263.8|9248.8|9261.2|9246.2|9264|9249|9255.1|9240.1|47
1631550000000|2021-09-13 16:20:00|9261.4|9246.4|9256.9|9241.9|9262.4|9247.4|9254.1|9239.1|32
1631550300000|2021-09-13 16:25:00|9257.3|9242.3|9254.1|9239.1|9259.9|9244.9|9252.6|9237.6|407
1631550600000|2021-09-13 16:30:00|9254.9|9239.9|9255.1|9240.1|9257.4|9242.4|9253.9|9238.9|33
1631550900000|2021-09-13 16:35:00|9254.6|9239.6|9256.6|9241.6|9257.1|9242.1|9254.1|9239.1|24
1631551200000|2021-09-13 16:40:00|9256.2|9241.2|9248.1|9233.1|9257.5|9242.5|9244.7|9229.7|38
1631551500000|2021-09-13 16:45:00|9248.7|9233.7|9238|9223|9249.5|9234.5|9234.8|9219.8|39
1631551800000|2021-09-13 16:50:00|9237.5|9222.5|9235.3|9220.3|9239|9224|9234.3|9219.3|34
1631552100000|2021-09-13 16:55:00|9235.6|9220.6|9238.8|9223.8|9241.3|9226.3|9233.1|9218.1|71
1631552400000|2021-09-13 17:00:00|9238.6|9223.6|9238.3|9223.3|9243.1|9228.1|9238.1|9223.1|33
1631552700000|2021-09-13 17:05:00|9237.6|9222.6|9238.1|9223.1|9240.3|9225.3|9234.6|9219.6|28
1631553000000|2021-09-13 17:10:00|9237.8|9222.8|9234.6|9219.6|9238.1|9223.1|9233.1|9218.1|24
1631553300000|2021-09-13 17:15:00|9235.1|9220.1|9231.1|9216.1|9235.1|9220.1|9227.8|9212.8|139
1631553600000|2021-09-13 17:20:00|9230.1|9215.1|9230.1|9215.1|9231.3|9216.3|9227.6|9212.6|19
1631553900000|2021-09-13 17:25:00|9230.3|9215.3|9227.6|9212.6|9230.3|9215.3|9226|9211|28
1631554200000|2021-09-13 17:30:00|9227.8|9212.8|9230.6|9215.6|9233.1|9218.1|9226|9211|47
1631554500000|2021-09-13 17:35:00|9230.3|9215.3|9230.1|9215.1|9233.6|9218.6|9229.1|9214.1|38
1631554800000|2021-09-13 17:40:00|9229.6|9214.6|9224|9209|9232.5|9217.5|9224|9209|57
1631555100000|2021-09-13 17:45:00|9224.8|9209.8|9231|9216|9232.5|9217.5|9222.8|9207.8|95
1631555400000|2021-09-13 17:50:00|9231.5|9216.5|9225.9|9210.9|9231.5|9216.5|9223.9|9208.9|50
1631555700000|2021-09-13 17:55:00|9226.2|9211.2|9228.2|9213.2|9231.2|9216.2|9224.7|9209.7|56
1631556000000|2021-09-13 18:00:00|9227.9|9212.9|9231.8|9216.8|9238.3|9223.3|9224.9|9209.9|90
1631556300000|2021-09-13 18:05:00|9232.5|9217.5|9239.4|9224.4|9242.1|9227.1|9232.3|9217.3|96
1631556600000|2021-09-13 18:10:00|9238.9|9223.9|9253.2|9238.2|9254.4|9239.4|9235|9220|921
1631556900000|2021-09-13 18:15:00|9255|9240|9251.4|9236.4|9256.3|9241.3|9249.1|9234.1|292
1631581200000|2021-09-14 01:00:00|9266.4|9251.4|9276.1|9261.1|9280.2|9262.1|9266.4|9251.4|8
1631581500000|2021-09-14 01:05:00|9277.1|9262.1|9279.9|9264.9|9279.9|9264.9|9274.1|9259.1|31
1631581800000|2021-09-14 01:10:00|9279.7|9264.7|9284.9|9269.9|9284.9|9269.9|9279.1|9264.1|13
1631582100000|2021-09-14 01:15:00|9285.1|9270.1|9287.1|9272.1|9287.6|9272.6|9284.6|9269.6|9
1631582400000|2021-09-14 01:20:00|9287.6|9272.6|9278.4|9263.4|9287.6|9272.6|9277.4|9262.4|36
1631582700000|2021-09-14 01:25:00|9277.8|9262.8|9279.9|9264.9|9280.1|9265.1|9276.1|9261.1|3
1631583000000|2021-09-14 01:30:00|9280.6|9265.6|9277.8|9262.8|9283.1|9268.1|9276.6|9261.6|39
1631583300000|2021-09-14 01:35:00|9277.6|9262.6|9269.6|9254.6|9278.6|9263.6|9269.6|9254.6|20
1631583600000|2021-09-14 01:40:00|9270.1|9255.1|9274.1|9259.1|9274.3|9259.3|9269.6|9254.6|21
1631584200000|2021-09-14 01:50:00|9277.6|9262.6|9277.9|9262.9|9278.6|9263.6|9275.6|9260.6|7
1631584500000|2021-09-14 01:55:00|9277.6|9262.6|9277.6|9262.6|9278.1|9263.1|9277.6|9262.6|4
1631584800000|2021-09-14 02:00:00|9276.6|9261.6|9275.6|9260.6|9276.6|9261.6|9272.6|9257.6|6
1631585100000|2021-09-14 02:05:00|9275.9|9260.9|9275.6|9260.6|9276.1|9261.1|9275.6|9260.6|1
1631585400000|2021-09-14 02:10:00|9276.1|9261.1|9275.8|9260.8|9279.9|9264.9|9273.1|9258.1|18
1631585700000|2021-09-14 02:15:00|9277.9|9262.9|9277.9|9262.9|9277.9|9262.9|9277.9|9262.9|0
1631586300000|2021-09-14 02:25:00|9276.6|9261.6|9276.1|9261.1|9276.6|9261.6|9275.6|9260.6|1
1631586600000|2021-09-14 02:30:00|9277.7|9262.7|9278.9|9263.9|9279.4|9264.4|9277.7|9262.7|6
1631586900000|2021-09-14 02:35:00|||||||||1
1631587200000|2021-09-14 02:40:00|||||||||6
1631587800000|2021-09-14 02:50:00|9278.4|9263.4|9279.4|9264.4|9279.4|9264.4|9278.4|9263.4|0
1631588100000|2021-09-14 02:55:00|9279.3|9264.3|9279.3|9264.3|9279.3|9264.3|9279.3|9264.3|0
1631588400000|2021-09-14 03:00:00|9279.8|9264.8|9279.8|9264.8|9279.8|9264.8|9279.8|9264.8|0
1631589000000|2021-09-14 03:10:00|9279.6|9264.6|9279.3|9264.3|9279.6|9264.6|9279.3|9264.3|23
1631589300000|2021-09-14 03:15:00|||||||||1
1631589900000|2021-09-14 03:25:00|9278.1|9263.1|9277.6|9262.6|9279.1|9264.1|9277.6|9262.6|8
1631590200000|2021-09-14 03:30:00|9277.1|9262.1|9277.6|9262.6|9277.8|9262.8|9277.1|9262.1|9
1631590500000|2021-09-14 03:35:00|9278.1|9263.1|9279.3|9264.3|9279.3|9264.3|9277.6|9262.6|7
1631590800000|2021-09-14 03:40:00|9278.8|9263.8|9278.8|9263.8|9279.3|9264.3|9278.6|9263.6|13
1631591100000|2021-09-14 03:45:00|9278.3|9263.3|9276.6|9261.6|9278.3|9263.3|9276.6|9261.6|3
1631591400000|2021-09-14 03:50:00|9276.1|9261.1|9273.8|9258.8|9276.6|9261.6|9273.8|9258.8|10
1631592000000|2021-09-14 04:00:00|9274.3|9259.3|9273.8|9258.8|9274.3|9259.3|9273.8|9258.8|6
1631592300000|2021-09-14 04:05:00|9274.7|9259.7|9275.6|9260.6|9275.6|9260.6|9274.7|9259.7|1
1631592600000|2021-09-14 04:10:00|9275.5|9260.5|9276|9261|9276|9261|9275.5|9260.5|0
1631592900000|2021-09-14 04:15:00|9276.3|9261.3|9276|9261|9276.5|9261.5|9276|9261|0
1631593200000|2021-09-14 04:20:00|9276.3|9261.3|9276.5|9261.5|9276.5|9261.5|9276.3|9261.3|1
1631593500000|2021-09-14 04:25:00|9276.3|9261.3|9274.3|9259.3|9276.3|9261.3|9274.3|9259.3|0
1631593800000|2021-09-14 04:30:00|||||||||15
1631594100000|2021-09-14 04:35:00|9274.8|9259.8|9276|9261|9276.4|9261.4|9274.8|9259.8|12
1631594400000|2021-09-14 04:40:00|||||||||1
1631596800000|2021-09-14 05:20:00|9277|9262|9278.2|9263.2|9278.2|9263.2|9277|9262|1
1631597400000|2021-09-14 05:30:00|9278.7|9263.7|9278.7|9263.7|9278.7|9263.7|9278.7|9263.7|16
1631597700000|2021-09-14 05:35:00|9277.3|9262.3|9275.7|9260.7|9277.3|9262.3|9275.7|9260.7|1
1631598000000|2021-09-14 05:40:00|9273.8|9258.8|9275.2|9260.2|9275.2|9260.2|9271.7|9256.7|4
1631598300000|2021-09-14 05:45:00|9271.2|9256.2|9273.7|9258.7|9274.2|9259.2|9271.2|9256.2|5
1631598600000|2021-09-14 05:50:00|9273.2|9258.2|9273.2|9258.2|9273.2|9258.2|9273.2|9258.2|0
1631598900000|2021-09-14 05:55:00|||||||||1
1631599200000|2021-09-14 06:00:00|9271.7|9256.7|9257.7|9242.7|9271.7|9256.7|9257.7|9242.7|5
1631599500000|2021-09-14 06:05:00|9257.6|9242.6|9257.6|9242.6|9261.1|9246.1|9257.1|9242.1|8
1631599800000|2021-09-14 06:10:00|9257.9|9242.9|9258.9|9243.9|9259.6|9244.6|9257.9|9242.9|0
1631600100000|2021-09-14 06:15:00|9258.4|9243.4|9260.9|9245.9|9260.9|9245.9|9257.1|9242.1|3
1631600400000|2021-09-14 06:20:00|9261.4|9246.4|9272.4|9257.4|9272.4|9257.4|9261.4|9246.4|5
1631600700000|2021-09-14 06:25:00|9271.9|9256.9|9277.2|9262.2|9278.7|9263.7|9269.4|9254.4|35
1631601000000|2021-09-14 06:30:00|9277.5|9262.5|9272.7|9257.7|9277.7|9262.7|9272.7|9257.7|0
1631601300000|2021-09-14 06:35:00|9272.1|9257.1|9268.9|9253.9|9274.5|9259.5|9267.8|9252.8|21
1631601600000|2021-09-14 06:40:00|9270|9255|9269|9254|9270.5|9255.5|9268|9253|12
1631601900000|2021-09-14 06:45:00|9268.7|9253.7|9271|9256|9271.5|9256.5|9268.5|9253.5|1
1631602200000|2021-09-14 06:50:00|9270.7|9255.7|9271.5|9256.5|9274|9259|9268.2|9253.2|4
1631602500000|2021-09-14 06:55:00|9271|9256|9272.5|9257.5|9273.5|9258.5|9265.7|9250.7|7
1631602800000|2021-09-14 07:00:00|9273.5|9258.5|9273.5|9258.5|9275.5|9260.5|9269.5|9254.5|25
1631603100000|2021-09-14 07:05:00|9274|9259|9277|9262|9277|9262|9274|9259|36
1631603400000|2021-09-14 07:10:00|9276.5|9261.5|9276|9261|9279.3|9264.3|9276|9261|17
1631603700000|2021-09-14 07:15:00|9275|9260|9277|9262|9278|9263|9275|9260|4
1631604000000|2021-09-14 07:20:00|9276.8|9261.8|9273.8|9258.8|9277|9262|9273|9258|15
1631604300000|2021-09-14 07:25:00|9273.5|9258.5|9275.5|9260.5|9278|9263|9272.5|9257.5|14
1631604600000|2021-09-14 07:30:00|9275|9260|9275.7|9260.7|9277.7|9262.7|9275|9260|21
1631604900000|2021-09-14 07:35:00|9278.2|9263.2|9277|9262|9278.2|9263.2|9276.5|9261.5|22
1631605200000|2021-09-14 07:40:00|9278.7|9263.7|9278.7|9263.7|9279.2|9264.2|9278.5|9263.5|0
1631605500000|2021-09-14 07:45:00|9278|9263|9280.7|9265.7|9280.7|9265.7|9277.7|9262.7|21
1631605800000|2021-09-14 07:50:00|9280.5|9265.5|9280.6|9265.6|9281.1|9266.1|9280.1|9265.1|80
1631606100000|2021-09-14 07:55:00|9274.6|9259.6|9268.8|9253.8|9274.6|9259.6|9268.1|9253.1|11
1631606400000|2021-09-14 08:00:00|9267.8|9252.8|9264.1|9249.1|9268.6|9253.6|9264.1|9249.1|4
1631606700000|2021-09-14 08:05:00|9263.6|9248.6|9267.4|9252.4|9267.4|9252.4|9263.1|9248.1|3
1631607000000|2021-09-14 08:10:00|9267.9|9252.9|9269.9|9254.9|9269.9|9254.9|9267.6|9252.6|1
1631607300000|2021-09-14 08:15:00|9267.9|9252.9|9271.6|9256.6|9271.6|9256.6|9267.9|9252.9|1
1631607600000|2021-09-14 08:20:00|9270.1|9255.1|9273.1|9258.1|9273.4|9258.4|9269.6|9254.6|1
1631607900000|2021-09-14 08:25:00|9272.8|9257.8|9274.1|9259.1|9275.9|9260.9|9272.6|9257.6|1
1631608200000|2021-09-14 08:30:00|9273.1|9258.1|9280.5|9265.5|9280.5|9265.5|9272.1|9257.1|28
1631608500000|2021-09-14 08:35:00|9281|9266|9279|9264|9281.5|9266.5|9278.8|9263.8|5
1631608800000|2021-09-14 08:40:00|||||||||2
1631609100000|2021-09-14 08:45:00|9278.5|9263.5|9277.5|9262.5|9279.3|9264.3|9276|9261|0
1631609400000|2021-09-14 08:50:00|9276|9261|9277|9262|9278|9263|9274.3|9259.3|7
1631609700000|2021-09-14 08:55:00|9276.2|9261.2|9271.5|9256.5|9277|9262|9270.2|9255.2|5
1631610000000|2021-09-14 09:00:00|9272|9257|9270|9255|9272|9257|9269.5|9254.5|5
1631610300000|2021-09-14 09:05:00|||||||||7
1631610600000|2021-09-14 09:10:00|9271.5|9256.5|9271|9256|9272|9257|9271|9256|2
1631610900000|2021-09-14 09:15:00|9272.5|9257.5|9273.8|9258.8|9274.3|9259.3|9271|9256|4
1631611200000|2021-09-14 09:20:00|9273.3|9258.3|9274.5|9259.5|9274.8|9259.8|9273.3|9258.3|1
1631611500000|2021-09-14 09:25:00|9274.8|9259.8|9277.8|9262.8|9278.3|9263.3|9274.8|9259.8|16
1631611800000|2021-09-14 09:30:00|9277.1|9262.1|9277.3|9262.3|9277.8|9262.8|9275.8|9260.8|5
1631612100000|2021-09-14 09:35:00|9276.5|9261.5|9275.8|9260.8|9276.5|9261.5|9271.8|9256.8|15
1631612400000|2021-09-14 09:40:00|9276.3|9261.3|9274.2|9259.2|9277.3|9262.3|9274.2|9259.2|4
1631612700000|2021-09-14 09:45:00|9271.2|9256.2|9267.2|9252.2|9272.7|9257.7|9267.2|9252.2|10
1631613000000|2021-09-14 09:50:00|9264.7|9249.7|9259.7|9244.7|9264.7|9249.7|9259.7|9244.7|13
1631613300000|2021-09-14 09:55:00|9259.2|9244.2|9261|9246|9264.2|9249.2|9259.2|9244.2|9
1631613600000|2021-09-14 10:00:00|9260.7|9245.7|9264.7|9249.7|9264.7|9249.7|9259.7|9244.7|2
1631613900000|2021-09-14 10:05:00|9265.3|9250.3|9264.2|9249.2|9266.2|9251.2|9263.7|9248.7|1
1631614200000|2021-09-14 10:10:00|9264|9249|9265|9250|9268.5|9253.5|9263.5|9248.5|6
1631614500000|2021-09-14 10:15:00|9265.5|9250.5|9269.6|9254.6|9270|9255|9265.5|9250.5|11
1631614800000|2021-09-14 10:20:00|9269.8|9254.8|9267.3|9252.3|9270.5|9255.5|9267.3|9252.3|1
1631615100000|2021-09-14 10:25:00|9267.8|9252.8|9266.8|9251.8|9270.8|9255.8|9266.8|9251.8|7
1631615400000|2021-09-14 10:30:00|9267.3|9252.3|9268.4|9253.4|9270.5|9255.5|9267.3|9252.3|9
1631615700000|2021-09-14 10:35:00|9268.3|9253.3|9266.3|9251.3|9268.3|9253.3|9265.3|9250.3|7
1631616000000|2021-09-14 10:40:00|9265.8|9250.8|9262.1|9247.1|9265.9|9250.9|9260.6|9245.6|7
1631616300000|2021-09-14 10:45:00|9261.9|9246.9|9261.4|9246.4|9262.9|9247.9|9260.5|9245.5|6
1631616600000|2021-09-14 10:50:00|9262.4|9247.4|9263.6|9248.6|9264.4|9249.4|9262.4|9247.4|0
1631616900000|2021-09-14 10:55:00|9264.4|9249.4|9262|9247|9265.1|9250.1|9262|9247|2
1631617200000|2021-09-14 11:00:00|9261.5|9246.5|9262.8|9247.8|9262.8|9247.8|9258.8|9243.8|2
1631617500000|2021-09-14 11:05:00|9263.1|9248.1|9263.4|9248.4|9263.4|9248.4|9263.1|9248.1|0
1631617800000|2021-09-14 11:10:00|9263.1|9248.1|9262.3|9247.3|9263.6|9248.6|9262.3|9247.3|1
1631618100000|2021-09-14 11:15:00|9266|9251|9262.8|9247.8|9266|9251|9262.8|9247.8|13
1631618400000|2021-09-14 11:20:00|9262.3|9247.3|9263.8|9248.8|9263.8|9248.8|9262.3|9247.3|2
1631618700000|2021-09-14 11:25:00|9263.3|9248.3|9263.3|9248.3|9263.6|9248.6|9263.3|9248.3|0
1631619000000|2021-09-14 11:30:00|9263|9248|9256.5|9241.5|9263|9248|9256.5|9241.5|4
1631619300000|2021-09-14 11:35:00|9256.8|9241.8|9258|9243|9258|9243|9255.5|9240.5|1
1631619600000|2021-09-14 11:40:00|9258.3|9243.3|9260.3|9245.3|9262.3|9247.3|9258.3|9243.3|5
1631619900000|2021-09-14 11:45:00|9260.2|9245.2|9259.2|9244.2|9260.2|9245.2|9259|9244|2
1631620200000|2021-09-14 11:50:00|9259.5|9244.5|9249.4|9234.4|9260.2|9245.2|9248.9|9233.9|59
1631620500000|2021-09-14 11:55:00|9249.7|9234.7|9258|9243|9258|9243|9249.7|9234.7|14
1631620800000|2021-09-14 12:00:00|9257|9242|9238.7|9223.7|9257|9242|9237.7|9222.7|44
1631621100000|2021-09-14 12:05:00|9237.7|9222.7|9242.7|9227.7|9243.2|9228.2|9236.2|9221.2|38
1631621400000|2021-09-14 12:10:00|9243|9228|9257.7|9242.7|9257.7|9242.7|9242.7|9227.7|42
1631621700000|2021-09-14 12:15:00|9258.2|9243.2|9256.2|9241.2|9260.7|9245.7|9254.7|9239.7|13
1631622000000|2021-09-14 12:20:00|9257.2|9242.2|9255.4|9240.4|9260.3|9245.3|9255.2|9240.2|26
1631622300000|2021-09-14 12:25:00|9255.9|9240.9|9249.2|9234.2|9257.7|9242.7|9246.7|9231.7|45
1631622600000|2021-09-14 12:30:00|9250.7|9235.7|9272.7|9257.7|9274|9259|9250.7|9235.7|57
1631622900000|2021-09-14 12:35:00|9273|9258|9273.2|9258.2|9279.2|9264.2|9270.2|9255.2|24
1631623200000|2021-09-14 12:40:00|9273.7|9258.7|9280.2|9265.2|9286.3|9271.3|9273.7|9258.7|49
1631623500000|2021-09-14 12:45:00|9280|9265|9281|9266|9287.2|9272.2|9279.7|9264.7|24
1631623800000|2021-09-14 12:50:00|9281.2|9266.2|9285.8|9270.8|9287.5|9272.5|9281.2|9266.2|22
1631624100000|2021-09-14 12:55:00|9286|9271|9295|9280|9298.8|9283.8|9286|9271|98
1631624400000|2021-09-14 13:00:00|9295.5|9280.5|9307.7|9292.7|9313|9298|9295.5|9280.5|164
1631624700000|2021-09-14 13:05:00|9307.5|9292.5|9306.6|9291.6|9311.2|9296.2|9302.9|9287.9|51
1631625000000|2021-09-14 13:10:00|9308.1|9293.1|9311.9|9296.9|9314.2|9299.2|9306.7|9291.7|101
1631625300000|2021-09-14 13:15:00|9312.4|9297.4|9307.7|9292.7|9312.9|9297.9|9305.1|9290.1|57
1631625600000|2021-09-14 13:20:00|9307.1|9292.1|9312.5|9297.5|9313.2|9298.2|9306.2|9291.2|48
1631625900000|2021-09-14 13:25:00|9312|9297|9307.3|9292.3|9312|9297|9304.2|9289.2|62
1631626200000|2021-09-14 13:30:00|9305|9290|9300.5|9285.5|9309.5|9294.5|9296.4|9281.4|143
1631626500000|2021-09-14 13:35:00|9301.5|9286.5|9279.7|9264.7|9302.8|9287.8|9279.2|9264.2|213
1631626800000|2021-09-14 13:40:00|9278.2|9263.2|9264|9249|9279.2|9264.2|9249.6|9234.6|256
1631627100000|2021-09-14 13:45:00|9264.7|9249.7|9274.5|9259.5|9274.5|9259.5|9252.9|9237.9|142
1631627400000|2021-09-14 13:50:00|9275|9260|9281.3|9266.3|9287.3|9272.3|9267.4|9252.4|166
1631627700000|2021-09-14 13:55:00|9281.5|9266.5|9287.3|9272.3|9287.3|9272.3|9276.5|9261.5|98
1631628000000|2021-09-14 14:00:00|9285.2|9270.2|9268.4|9253.4|9285.2|9270.2|9259.9|9244.9|80
1631628300000|2021-09-14 14:05:00|9267.4|9252.4|9268.9|9253.9|9275.2|9260.2|9263.6|9248.6|54
1631628600000|2021-09-14 14:10:00|9269.2|9254.2|9268.2|9253.2|9269.2|9254.2|9260.7|9245.7|46
1631628900000|2021-09-14 14:15:00|9269|9254|9262.5|9247.5|9269.3|9254.3|9261.8|9246.8|33
1631629200000|2021-09-14 14:20:00|9262.3|9247.3|9263.8|9248.8|9270|9255|9261|9246|47
1631629500000|2021-09-14 14:25:00|9263.6|9248.6|9271.6|9256.6|9272.3|9257.3|9258.1|9243.1|52
1631629800000|2021-09-14 14:30:00|9272.6|9257.6|9283|9268|9284.3|9269.3|9272.3|9257.3|98
1631630100000|2021-09-14 14:35:00|9282.5|9267.5|9275.4|9260.4|9287.6|9272.6|9271.8|9256.8|135
1631630400000|2021-09-14 14:40:00|9275.8|9260.8|9267.8|9252.8|9276.3|9261.3|9267.8|9252.8|68
1631630700000|2021-09-14 14:45:00|9269.1|9254.1|9278.9|9263.9|9281.4|9266.4|9269.1|9254.1|72
1631631000000|2021-09-14 14:50:00|9278.4|9263.4|9286.9|9271.9|9289.9|9274.9|9278.4|9263.4|120
1631631300000|2021-09-14 14:55:00|9287.4|9272.4|9288|9273|9288|9273|9284.1|9269.1|101
1631631600000|2021-09-14 15:00:00|9288.5|9273.5|9289.4|9274.4|9291.4|9276.4|9284.7|9269.7|73
1631631900000|2021-09-14 15:05:00|9289.9|9274.9|9289.6|9274.6|9292.9|9277.9|9289.3|9274.3|33
1631632200000|2021-09-14 15:10:00|9289.9|9274.9|9290.6|9275.6|9290.6|9275.6|9283.6|9268.6|26
1631632500000|2021-09-14 15:15:00|9292.1|9277.1|9286.8|9271.8|9292.1|9277.1|9286.8|9271.8|27
1631632800000|2021-09-14 15:20:00|9285.9|9270.9|9279.6|9264.6|9285.9|9270.9|9279.6|9264.6|45
1631633100000|2021-09-14 15:25:00|9278.1|9263.1|9278|9263|9282.1|9267.1|9277.8|9262.8|52
1631633400000|2021-09-14 15:30:00|9278.3|9263.3|9291.1|9276.1|9291.1|9276.1|9278.3|9263.3|98
1631633700000|2021-09-14 15:35:00|9291.6|9276.6|9296.3|9281.3|9298|9283|9288.8|9273.8|100
1631634000000|2021-09-14 15:40:00|9296.5|9281.5|9294|9279|9298.8|9283.8|9290.3|9275.3|74
1631634300000|2021-09-14 15:45:00|9294.2|9279.2|9300.2|9285.2|9300.2|9285.2|9289.2|9274.2|46
1631634600000|2021-09-14 15:50:00|9300.5|9285.5|9302|9287|9305.5|9290.5|9298|9283|136
1631634900000|2021-09-14 15:55:00|9305.3|9290.3|9316.1|9301.1|9316.6|9301.6|9304.1|9289.1|101
1631635200000|2021-09-14 16:00:00|9315.8|9300.8|9318.9|9303.9|9321.4|9306.4|9311.3|9296.3|114
1631635500000|2021-09-14 16:05:00|9319.4|9304.4|9318.3|9303.3|9324.4|9309.4|9317.8|9302.8|155
1631635800000|2021-09-14 16:10:00|9318.1|9303.1|9316.6|9301.6|9320.6|9305.6|9315.6|9300.6|85
1631636100000|2021-09-14 16:15:00|9317.1|9302.1|9318.9|9303.9|9322.1|9307.1|9316.6|9301.6|41
1631636400000|2021-09-14 16:20:00|9319.6|9304.6|9329.8|9314.8|9331.1|9316.1|9315.1|9300.1|86
1631636700000|2021-09-14 16:25:00|9329.3|9314.3|9332.9|9317.9|9333.9|9318.9|9328.1|9313.1|74
1631637000000|2021-09-14 16:30:00|9332.6|9317.6|9335.9|9320.9|9335.9|9320.9|9331.9|9316.9|96
1631637300000|2021-09-14 16:35:00|9336.1|9321.1|9345.2|9330.2|9347.5|9332.5|9335.9|9320.9|165
1631637600000|2021-09-14 16:40:00|9345.7|9330.7|9348.7|9333.7|9350|9335|9345.7|9330.7|128
1631637900000|2021-09-14 16:45:00|9349.2|9334.2|9340.7|9325.7|9351.2|9336.2|9336.7|9321.7|84
1631638200000|2021-09-14 16:50:00|9341.2|9326.2|9345.4|9330.4|9346.1|9331.1|9339.7|9324.7|81
1631638500000|2021-09-14 16:55:00|9341.4|9326.4|9343.6|9328.6|9345.1|9330.1|9341.4|9326.4|44
1631638800000|2021-09-14 17:00:00|9343.9|9328.9|9345.1|9330.1|9346.1|9331.1|9343.1|9328.1|20
1631639100000|2021-09-14 17:05:00|9344.9|9329.9|9333.5|9318.5|9345.6|9330.6|9332|9317|86
1631639400000|2021-09-14 17:10:00|9333.3|9318.3|9337.8|9322.8|9339.5|9324.5|9330.5|9315.5|65
1631639700000|2021-09-14 17:15:00|9338|9323|9338.3|9323.3|9339|9324|9333.3|9318.3|32
1631640000000|2021-09-14 17:20:00|9337.5|9322.5|9340.3|9325.3|9340.5|9325.5|9336|9321|23
1631640300000|2021-09-14 17:25:00|9339.8|9324.8|9341|9326|9341.3|9326.3|9339.3|9324.3|20
1631640600000|2021-09-14 17:30:00|9340.8|9325.8|9341.5|9326.5|9342.8|9327.8|9336.5|9321.5|45
1631640900000|2021-09-14 17:35:00|9341.3|9326.3|9335.7|9320.7|9341.8|9326.8|9335.7|9320.7|17
1631641200000|2021-09-14 17:40:00|9338.2|9323.2|9342.7|9327.7|9342.7|9327.7|9338.2|9323.2|31
1631641500000|2021-09-14 17:45:00|9343|9328|9342.7|9327.7|9343.2|9328.2|9341|9326|167
1631641800000|2021-09-14 17:50:00|9343|9328|9343.8|9328.8|9343.8|9328.8|9341|9326|87
1631642100000|2021-09-14 17:55:00|9344.2|9329.2|9341|9326|9344.8|9329.8|9341|9326|51
1631642400000|2021-09-14 18:00:00|9340.5|9325.5|9326.2|9311.2|9340.5|9325.5|9325.7|9310.7|123
1631642700000|2021-09-14 18:05:00|9325.7|9310.7|9328|9313|9331|9316|9325.2|9310.2|112
1631643000000|2021-09-14 18:10:00|9329.8|9314.8|9336.7|9321.7|9337.6|9322.6|9329.8|9314.8|676
1631643300000|2021-09-14 18:15:00|9334.6|9319.6|9336.5|9321.5|9338.8|9323.8|9331.4|9316.4|140
1631667600000|2021-09-15 01:00:00|9328.8|9313.8|9298.8|9283.8|9330.4|9315.4|9289.6|9274.6|62
1631667900000|2021-09-15 01:05:00|9299.3|9284.3|9296.8|9281.8|9301.3|9286.3|9296.8|9281.8|16
1631668200000|2021-09-15 01:10:00|9301.3|9286.3|9310.3|9295.3|9313.3|9297.8|9299.8|9284.8|51
1631668500000|2021-09-15 01:15:00|9311.8|9296.8|9312.3|9297.3|9322.3|9307.3|9307.8|9292.8|18
1631668800000|2021-09-15 01:20:00|9311.8|9296.8|9317.8|9302.8|9319|9304|9311.8|9296.8|10
1631669100000|2021-09-15 01:25:00|9318.1|9303.1|9311.6|9296.6|9323.3|9308.3|9311.3|9293.3|24
1631669400000|2021-09-15 01:30:00|9311.8|9296.8|9320.3|9305.3|9320.3|9305.3|9307.3|9287.1|15
1631669700000|2021-09-15 01:35:00|9320.8|9305.8|9316.3|9301.3|9322.3|9307.3|9312.8|9297.8|4
1631670000000|2021-09-15 01:40:00|9316.1|9301.1|9307.3|9292.3|9316.1|9301.1|9307.3|9292.3|4
1631670300000|2021-09-15 01:45:00|9308.8|9293.8|9315.8|9300.8|9318.8|9303.8|9308.8|9293.8|8
1631670600000|2021-09-15 01:50:00|9315.6|9300.6|9315.3|9300.3|9317.3|9302.3|9313.3|9298.3|3
1631670900000|2021-09-15 01:55:00|9315.6|9300.6|9314.3|9299.3|9317.8|9302.8|9313.3|9298.3|7
1631671200000|2021-09-15 02:00:00|9316.3|9301.3|9313.3|9298.3|9316.3|9301.3|9311.3|9296.3|1
1631671500000|2021-09-15 02:05:00|9316.6|9301.6|9316.1|9301.1|9317.6|9302.6|9314.8|9299.8|3
1631671800000|2021-09-15 02:10:00|9316.3|9301.3|9316.4|9301.4|9317.8|9302.8|9315.3|9300.3|9
1631672100000|2021-09-15 02:15:00|9317.3|9302.3|9328.3|9313.3|9328.3|9313.3|9316.8|9301.8|8
1631672400000|2021-09-15 02:20:00|9328.9|9313.9|9328.3|9313.3|9329.8|9314.8|9318.8|9303.8|4
1631672700000|2021-09-15 02:25:00|9328|9313|9319.8|9304.8|9328|9313|9319.3|9299.8|5
1631673000000|2021-09-15 02:30:00|9328.3|9313.3|9328.3|9313.3|9328.3|9313.3|9328.3|9313.3|2
1631673300000|2021-09-15 02:35:00|9324.9|9309.9|9323.8|9308.8|9325.8|9309.9|9318.3|9300.1|3
1631673600000|2021-09-15 02:40:00|9323.3|9308.3|9324.3|9309.3|9324.3|9309.3|9320.3|9305.3|1
1631673900000|2021-09-15 02:45:00|9324.8|9309.8|9325.3|9310.3|9325.3|9310.3|9324.8|9309.8|1
1631674200000|2021-09-15 02:50:00|9315.8|9300.8|9315.8|9300.8|9315.8|9300.8|9315.8|9300.8|3
1631674500000|2021-09-15 02:55:00|9316.3|9301.3|9316.3|9301.3|9316.3|9301.3|9316.3|9301.3|4
1631674800000|2021-09-15 03:00:00|||||||||6
1631675100000|2021-09-15 03:05:00|||||||||1
1631675400000|2021-09-15 03:10:00|||||||||2
1631675700000|2021-09-15 03:15:00|9318.8|9303.8|9308.3|9283.3|9321.3|9306.3|9308.3|9281.8|28
1631676000000|2021-09-15 03:20:00|9308.5|9283.5|9307.5|9282.5|9317.7|9292.7|9307.5|9276.8|38
1631676300000|2021-09-15 03:25:00|9312.5|9275|9293|9268|9312.5|9284.5|9293|9268|50
1631676600000|2021-09-15 03:30:00|9292.8|9267.8|9292.3|9267.3|9293.3|9268.3|9292.3|9267.3|23
1631676900000|2021-09-15 03:35:00|9292|9267|9275.9|9260.9|9292|9267.3|9275.9|9258.9|31
1631677200000|2021-09-15 03:40:00|9275.4|9260.4|9274.2|9259.2|9275.5|9260.5|9274.2|9259.2|19
1631677500000|2021-09-15 03:45:00|9274|9259|9272|9257|9274.2|9259.2|9271.2|9256.2|13
1631677800000|2021-09-15 03:50:00|9271.7|9256.7|9271.2|9256.2|9279.2|9264.2|9271.2|9256.2|21
1631678100000|2021-09-15 03:55:00|9272.4|9257.4|9273.4|9258.4|9278.4|9263.4|9272.4|9257.4|23
1631678400000|2021-09-15 04:00:00|9273.9|9258.9|9272.5|9257.5|9274.2|9259.2|9272.2|9257.2|17
1631678700000|2021-09-15 04:05:00|9274.2|9259.2|9273.5|9258.5|9274.2|9259.2|9270.7|9255.7|19
1631679000000|2021-09-15 04:10:00|9273.2|9258.2|9272.7|9257.7|9274.5|9259.5|9271.2|9256.2|29
1631679300000|2021-09-15 04:15:00|9273|9258|9273.5|9258.5|9274|9259|9272.7|9257.7|15
1631679600000|2021-09-15 04:20:00|9273.7|9258.7|9273.7|9258.7|9274.2|9259.2|9272.7|9257.7|17
1631679900000|2021-09-15 04:25:00|9273.2|9258.2|9272.2|9257.2|9273.7|9258.7|9272.2|9257.2|27
1631680200000|2021-09-15 04:30:00|9274.4|9259.4|9273.5|9258.5|9279.2|9264.2|9272.2|9257.2|8
1631680500000|2021-09-15 04:35:00|9275.5|9260.5|9277|9262|9277.5|9262.5|9275.5|9260.5|2
1631680800000|2021-09-15 04:40:00|9282|9267|9285.4|9270.4|9285.7|9270.7|9280.7|9265.7|10
1631681100000|2021-09-15 04:45:00|9285.6|9270.6|9285.9|9270.9|9285.9|9270.9|9285.6|9270.6|1
1631681400000|2021-09-15 04:50:00|9286.2|9271.2|9286.9|9271.9|9286.9|9271.9|9286.2|9271.2|1
1631681700000|2021-09-15 04:55:00|9287.4|9272.4|9291.2|9276.2|9291.7|9276.7|9287.4|9272.4|1
1631682000000|2021-09-15 05:00:00|9290.7|9275.7|9289.7|9274.7|9290.7|9275.7|9289.2|9274.2|1
1631682300000|2021-09-15 05:05:00|9289.2|9274.2|9289.7|9274.7|9289.7|9274.7|9289.2|9274.2|0
1631682600000|2021-09-15 05:10:00|9290.2|9275.2|9290.2|9275.2|9290.2|9275.2|9290.2|9275.2|0
1631682900000|2021-09-15 05:15:00|9291.7|9276.7|9292.4|9277.4|9295.2|9280.2|9291.7|9276.7|6
1631683200000|2021-09-15 05:20:00|9292.2|9277.2|9294.4|9279.4|9296.7|9281.7|9291.7|9276.7|1
1631683500000|2021-09-15 05:25:00|||||||||1
1631683800000|2021-09-15 05:30:00|9295.4|9280.4|9289.7|9274.7|9296.7|9281.7|9288.2|9273.2|5
1631684100000|2021-09-15 05:35:00|9290.2|9275.2|9288.7|9273.7|9290.2|9275.2|9288.7|9273.7|0
1631684400000|2021-09-15 05:40:00|9288.9|9273.9|9288.2|9273.2|9289.2|9274.2|9287.7|9272.7|1
1631684700000|2021-09-15 05:45:00|9288.7|9273.7|9288.7|9273.7|9289.2|9274.2|9288.2|9273.2|0
1631685000000|2021-09-15 05:50:00|9288.4|9273.4|9288.4|9273.4|9288.9|9273.9|9288.4|9273.4|0
1631685300000|2021-09-15 05:55:00|9290.9|9275.9|9293.7|9278.7|9294.4|9279.4|9290.9|9275.9|3
1631685600000|2021-09-15 06:00:00|9293.9|9278.9|9296|9281|9296.5|9281.5|9292.9|9277.9|1
1631685900000|2021-09-15 06:05:00|9296.5|9281.5|9294.2|9279.2|9298|9283|9293.9|9278.9|2
1631686200000|2021-09-15 06:10:00|9294.5|9279.5|9290.9|9275.9|9294.7|9279.7|9289.4|9274.4|2
1631686500000|2021-09-15 06:15:00|9291.4|9276.4|9292.9|9277.9|9293.4|9278.4|9291.4|9276.4|1
1631686800000|2021-09-15 06:20:00|9293.4|9278.4|9297|9282|9297|9282|9293.4|9278.4|1
1631687100000|2021-09-15 06:25:00|9297.2|9282.2|9306.9|9291.9|9306.9|9291.9|9297.2|9282.2|4
1631687400000|2021-09-15 06:30:00|9306.6|9291.6|9306.4|9291.4|9310.4|9295.4|9306.4|9291.4|3
1631687700000|2021-09-15 06:35:00|9306.1|9291.1|9298.9|9283.9|9306.9|9291.9|9298.9|9279.9|1
1631688000000|2021-09-15 06:40:00|9307.1|9282.1|9301.6|9286.6|9312.6|9297.6|9301.6|9282.1|9
1631688300000|2021-09-15 06:45:00|9302.1|9287.1|9308.1|9293.1|9313.9|9295.6|9302.1|9284.3|15
1631688600000|2021-09-15 06:50:00|9307.9|9292.9|9296.4|9281.4|9307.9|9292.9|9295.4|9279.9|23
1631688900000|2021-09-15 06:55:00|9296.6|9281.6|9305.6|9290.6|9313.6|9290.9|9296.6|9279.8|10
1631689200000|2021-09-15 07:00:00|9306.2|9291.2|9311.4|9296.4|9311.4|9296.4|9303.9|9288.9|5
1631689500000|2021-09-15 07:05:00|9311.6|9296.6|9310.9|9295.9|9311.9|9296.9|9308.9|9293.9|1
1631689800000|2021-09-15 07:10:00|9309.4|9294.4|9308.4|9293.4|9311.4|9296.4|9308.4|9293.4|2
1631690100000|2021-09-15 07:15:00|9308.9|9293.9|9309.9|9294.9|9311.9|9296.9|9308.9|9293.9|1
1631690400000|2021-09-15 07:20:00|9310.4|9295.4|9309.9|9294.9|9310.4|9295.4|9309.9|9294.9|0
1631690700000|2021-09-15 07:25:00|9310.4|9295.4|9310.6|9295.6|9310.6|9295.6|9309.9|9294.9|1
1631691000000|2021-09-15 07:30:00|9311.1|9296.1|9309.8|9294.8|9311.3|9296.3|9309.8|9294.8|1
1631691600000|2021-09-15 07:40:00|9309.3|9294.3|9304.9|9289.9|9309.6|9294.6|9304.9|9289.9|16
1631691900000|2021-09-15 07:45:00|9305.4|9290.4|9302.7|9287.7|9307.9|9292.9|9301.9|9286.9|8
1631692200000|2021-09-15 07:50:00|9303.7|9288.7|9303.9|9288.9|9303.9|9288.9|9303.7|9288.7|1
1631692500000|2021-09-15 07:55:00|9303.6|9288.6|9303.4|9288.4|9306.4|9291.4|9302.9|9287.9|1
1631692800000|2021-09-15 08:00:00|9302.9|9287.9|9301.9|9286.9|9304.9|9289.9|9301.9|9286.9|2
1631693100000|2021-09-15 08:05:00|9302.1|9287.1|9295.9|9280.9|9302.4|9287.4|9294.4|9279.4|8
1631693400000|2021-09-15 08:10:00|9295.6|9280.6|9293.9|9278.9|9295.6|9280.6|9292.6|9277.6|4
1631693700000|2021-09-15 08:15:00|9294.4|9279.4|9298.4|9283.4|9299.4|9284.4|9294.4|9279.4|16
1631694000000|2021-09-15 08:20:00|9297.6|9282.6|9298.9|9283.9|9298.9|9283.9|9296.8|9281.8|0
1631694300000|2021-09-15 08:25:00|9298.3|9283.3|9299.4|9284.4|9299.4|9284.4|9297.9|9282.9|0
1631694600000|2021-09-15 08:30:00|9298.8|9283.8|9300.4|9285.4|9300.4|9285.4|9298.4|9283.4|0
1631694900000|2021-09-15 08:35:00|9300.1|9285.1|9298.9|9283.9|9300.4|9285.4|9297.9|9282.9|5
1631695200000|2021-09-15 08:40:00|9299.7|9284.7|9310.4|9295.4|9310.4|9295.4|9297.4|9282.4|22
1631695500000|2021-09-15 08:45:00|9310.6|9295.6|9304.4|9289.4|9310.9|9295.9|9304.4|9289.4|3
1631695800000|2021-09-15 08:50:00|9305.9|9290.9|9305.4|9290.4|9308.4|9293.4|9304.9|9289.9|2
1631696100000|2021-09-15 08:55:00|9305.6|9290.6|9309.4|9294.4|9310.9|9295.9|9305.6|9290.6|3
1631696400000|2021-09-15 09:00:00|9310.4|9295.4|9310.9|9295.9|9311.9|9296.9|9308.9|9293.9|4
1631696700000|2021-09-15 09:05:00|9312.4|9297.4|9316.9|9301.9|9316.9|9301.9|9312.4|9297.4|4
1631697000000|2021-09-15 09:10:00|9318.2|9303.2|9318.9|9303.9|9318.9|9303.9|9317.4|9302.4|5
1631697300000|2021-09-15 09:15:00|9317.9|9302.9|9324.4|9309.4|9330.4|9315.4|9317.9|9302.9|15
1631697600000|2021-09-15 09:20:00|9324.6|9309.6|9323.6|9308.6|9324.6|9309.6|9323.6|9308.6|2
1631697900000|2021-09-15 09:25:00|9323.9|9308.9|9324.1|9309.1|9324.1|9309.1|9323.4|9308.4|0
1631698200000|2021-09-15 09:30:00|9324.6|9309.6|9323.1|9308.1|9330.6|9315.6|9323.1|9308.1|17
1631698500000|2021-09-15 09:35:00|9323.6|9308.6|9329.8|9314.8|9330.1|9315.1|9323.6|9308.6|4
1631699100000|2021-09-15 09:45:00|9336.3|9321.3|9331.3|9316.3|9336.3|9321.3|9330.8|9315.8|5
1631699400000|2021-09-15 09:50:00|9330.8|9315.8|9326.8|9311.8|9330.8|9315.8|9326.8|9311.8|2
1631699700000|2021-09-15 09:55:00|9327.1|9312.1|9326.8|9311.8|9327.8|9312.8|9326.3|9311.3|3
1631700000000|2021-09-15 10:00:00|9327.8|9312.8|9328.6|9313.6|9330.4|9315.4|9327.6|9312.6|1
1631700300000|2021-09-15 10:05:00|9328.9|9313.9|9330.6|9315.6|9333.1|9318.1|9328.9|9313.9|10
1631700600000|2021-09-15 10:10:00|9329.6|9314.6|9333.1|9318.1|9333.6|9318.6|9329.1|9314.1|17
1631700900000|2021-09-15 10:15:00|9333.6|9318.6|9334.1|9319.1|9334.6|9319.6|9333.1|9318.1|1
1631701200000|2021-09-15 10:20:00|9333.6|9318.6|9334.6|9319.6|9335.1|9320.1|9333.6|9318.6|0
1631701500000|2021-09-15 10:25:00|9334.1|9319.1|9327.6|9312.6|9334.6|9319.6|9327.6|9312.6|7
1631702100000|2021-09-15 10:35:00|9327.4|9312.4|9321.6|9306.6|9327.4|9312.4|9321.6|9306.6|29
1631702400000|2021-09-15 10:40:00|9321.1|9306.1|9314.1|9299.1|9321.1|9306.1|9312.6|9297.6|14
1631702700000|2021-09-15 10:45:00|9313.8|9298.8|9326.3|9311.3|9327.1|9312.1|9313.6|9298.6|12
1631703000000|2021-09-15 10:50:00|9325.6|9310.6|9327.6|9312.6|9327.6|9312.6|9321.1|9306.1|5
1631703300000|2021-09-15 10:55:00|9329.6|9314.6|9330.8|9315.8|9333.8|9318.8|9328.6|9313.6|15
1631703600000|2021-09-15 11:00:00|9330.3|9315.3|9330.1|9315.1|9330.6|9315.6|9330.1|9315.1|5
1631704200000|2021-09-15 11:10:00|9331.1|9316.1|9330.6|9315.6|9331.1|9316.1|9330.6|9315.6|5
1631704500000|2021-09-15 11:15:00|9330.1|9315.1|9328.1|9313.1|9330.6|9315.6|9327.8|9312.8|13
1631704800000|2021-09-15 11:20:00|9327.6|9312.6|9330.1|9315.1|9332.6|9317.6|9327.6|9312.6|10
1631705100000|2021-09-15 11:25:00|9329.6|9314.6|9329.6|9314.6|9329.6|9314.6|9329.3|9314.3|1
1631705400000|2021-09-15 11:30:00|9329.3|9314.3|9329.3|9314.3|9329.3|9314.3|9326.3|9311.3|2
1631705700000|2021-09-15 11:35:00|9331.1|9316.1|9324.3|9309.3|9331.1|9316.1|9324.3|9309.3|4
1631706000000|2021-09-15 11:40:00|9323.1|9308.1|9324.6|9309.6|9324.6|9309.6|9320.6|9305.6|5
1631706300000|2021-09-15 11:45:00|9324|9309|9322.8|9307.8|9324|9309|9322.8|9307.8|1
1631706600000|2021-09-15 11:50:00|9322.6|9307.6|9323.1|9308.1|9323.1|9308.1|9322.6|9307.6|4
1631706900000|2021-09-15 11:55:00|9321.1|9306.1|9312.1|9297.1|9321.1|9306.1|9312.1|9297.1|23
1631707200000|2021-09-15 12:00:00|9312.6|9297.6|9308.8|9293.8|9312.6|9297.6|9305.8|9290.8|27
1631707500000|2021-09-15 12:05:00|9310.8|9295.8|9306.3|9291.3|9311.8|9296.8|9306|9291|30
1631707800000|2021-09-15 12:10:00|9310.3|9295.3|9325.3|9310.3|9325.3|9310.3|9310.1|9295.1|12
1631708100000|2021-09-15 12:15:00|9324.8|9309.8|9311.3|9296.3|9324.8|9309.8|9310.8|9295.8|8
1631708400000|2021-09-15 12:20:00|9311.5|9296.5|9315.8|9300.8|9317.3|9302.3|9311.5|9296.5|30
1631708700000|2021-09-15 12:25:00|9314.8|9299.8|9302.5|9287.5|9314.8|9299.8|9296.7|9281.7|64
1631709000000|2021-09-15 12:30:00|9304|9289|9299.5|9284.5|9307|9292|9299.5|9284.5|17
1631709300000|2021-09-15 12:35:00|9300|9285|9311.2|9296.2|9311.2|9296.2|9300|9285|19
1631709600000|2021-09-15 12:40:00|9310.7|9295.7|9312.2|9297.2|9314.7|9299.7|9310.2|9295.2|12
1631709900000|2021-09-15 12:45:00|9312|9297|9304.2|9289.2|9312|9297|9299.2|9284.2|28
1631710200000|2021-09-15 12:50:00|9305.8|9290.8|9305|9290|9307.2|9292.2|9300.7|9285.7|20
1631710500000|2021-09-15 12:55:00|9305.2|9290.2|9304.2|9289.2|9307.2|9292.2|9304.2|9289.2|7
1631710800000|2021-09-15 13:00:00|9304.6|9289.6|9308.5|9293.5|9308.7|9293.7|9304.3|9289.3|6
1631711100000|2021-09-15 13:05:00|9308.7|9293.7|9297.5|9282.5|9309|9294|9297.5|9282.5|12
1631711400000|2021-09-15 13:10:00|9299.1|9284.1|9301.5|9286.5|9306.5|9291.5|9299.1|9284.1|4
1631711700000|2021-09-15 13:15:00|9302|9287|9303.2|9288.2|9304.7|9289.7|9298.4|9283.4|7
1631712000000|2021-09-15 13:20:00|9302.7|9287.7|9291.3|9276.3|9302.7|9287.7|9291|9276|35
1631712300000|2021-09-15 13:25:00|9289|9274|9287.7|9272.7|9290.8|9275.8|9287.7|9272.7|25
1631712600000|2021-09-15 13:30:00|9289.3|9274.3|9291|9276|9307|9292|9287|9272|222
1631712900000|2021-09-15 13:35:00|9290|9275|9285.9|9270.9|9296.2|9281.2|9281.9|9266.9|112
1631713200000|2021-09-15 13:40:00|9285.4|9270.4|9306.4|9291.4|9306.4|9291.4|9279.4|9264.4|62
1631713500000|2021-09-15 13:45:00|9304.8|9289.8|9322.4|9307.4|9323.9|9308.9|9302.9|9287.9|77
1631713800000|2021-09-15 13:50:00|9322.6|9307.6|9322.3|9307.3|9327.9|9312.9|9309.1|9294.1|162
1631714100000|2021-09-15 13:55:00|9323.4|9308.4|9329.9|9314.9|9331.4|9316.4|9322.1|9307.1|129
1631714400000|2021-09-15 14:00:00|9331.8|9316.8|9345.2|9330.2|9346.7|9331.7|9331.8|9316.8|139
1631714700000|2021-09-15 14:05:00|9342.7|9327.7|9327.4|9312.4|9342.7|9327.7|9326.1|9311.1|37
1631715000000|2021-09-15 14:10:00|9326.7|9311.7|9332|9317|9333.7|9318.7|9326.7|9311.7|35
1631715300000|2021-09-15 14:15:00|9332.7|9317.7|9326.7|9311.7|9334.7|9319.7|9326.7|9311.7|37
1631715600000|2021-09-15 14:20:00|9325.7|9310.7|9316.2|9301.2|9329.2|9314.2|9314.7|9299.7|79
1631715900000|2021-09-15 14:25:00|9315.2|9300.2|9298.3|9283.3|9315.7|9300.7|9298|9283|63
1631716200000|2021-09-15 14:30:00|9298.5|9283.5|9314.2|9299.2|9314.5|9299.5|9298|9283|146
1631716500000|2021-09-15 14:35:00|9314.5|9299.5|9312.7|9297.7|9318.5|9303.5|9310.7|9295.7|53
1631716800000|2021-09-15 14:40:00|9312.1|9297.1|9288.5|9273.5|9312.7|9297.7|9284.5|9269.5|129
1631717100000|2021-09-15 14:45:00|9288|9273|9293.7|9278.7|9297.5|9282.5|9284.2|9269.2|122
1631717400000|2021-09-15 14:50:00|9294.2|9279.2|9292|9277|9311.2|9296.2|9290.7|9275.7|120
1631717700000|2021-09-15 14:55:00|9291.8|9276.8|9300.5|9285.5|9302.7|9287.7|9290|9275|49
1631718000000|2021-09-15 15:00:00|9301|9286|9303.3|9288.3|9307.5|9292.5|9297|9282|89
1631718300000|2021-09-15 15:05:00|9303.5|9288.5|9300.8|9285.8|9304.5|9289.5|9300.3|9285.3|54
1631718600000|2021-09-15 15:10:00|9300.3|9285.3|9303.8|9288.8|9304.1|9289.1|9298.8|9283.8|54
1631718900000|2021-09-15 15:15:00|9304.1|9289.1|9297.3|9282.3|9307|9292|9296.5|9281.5|63
1631719200000|2021-09-15 15:20:00|9296.5|9281.5|9291.5|9276.5|9298.5|9283.5|9291|9276|66
1631719500000|2021-09-15 15:25:00|9294.3|9279.3|9302.1|9287.1|9305.3|9290.3|9292.5|9277.5|66
1631719800000|2021-09-15 15:30:00|9303.6|9288.6|9308.6|9293.6|9310.3|9295.3|9301.8|9286.8|44
1631720100000|2021-09-15 15:35:00|9308.3|9293.3|9314.3|9299.3|9314.8|9299.8|9305.3|9290.3|41
1631720400000|2021-09-15 15:40:00|9313.8|9298.8|9313.9|9298.9|9316.6|9301.6|9311.8|9296.8|16
1631720700000|2021-09-15 15:45:00|9314.9|9299.9|9324.7|9309.7|9324.7|9309.7|9314.9|9299.9|38
1631721000000|2021-09-15 15:50:00|9324.4|9309.4|9327.9|9312.9|9328.9|9313.9|9322.4|9307.4|34
1631721300000|2021-09-15 15:55:00|9325.9|9310.9|9322.4|9307.4|9328.4|9313.4|9321.9|9306.9|56
1631721600000|2021-09-15 16:00:00|9321.9|9306.9|9312.4|9297.4|9321.9|9306.9|9312.4|9297.4|28
1631721900000|2021-09-15 16:05:00|9311.7|9296.7|9316.9|9301.9|9316.9|9301.9|9310.2|9295.2|37
1631722200000|2021-09-15 16:10:00|9317.4|9302.4|9321.9|9306.9|9321.9|9306.9|9314.9|9299.9|40
1631722500000|2021-09-15 16:15:00|9321.6|9306.6|9326.1|9311.1|9326.9|9311.9|9319.9|9304.9|16
1631722800000|2021-09-15 16:20:00|9325.1|9310.1|9317.4|9302.4|9326.1|9311.1|9316.1|9301.1|18
1631723100000|2021-09-15 16:25:00|9317.1|9302.1|9315.1|9300.1|9321.4|9306.4|9315.1|9300.1|17
1631723400000|2021-09-15 16:30:00|9314.6|9299.6|9315.6|9300.6|9315.6|9300.6|9313.6|9298.6|21
1631723700000|2021-09-15 16:35:00|9315.9|9300.9|9310.1|9295.1|9316.7|9301.7|9310.1|9295.1|17
1631724000000|2021-09-15 16:40:00|9308.6|9293.6|9307.1|9292.1|9309.4|9294.4|9305.9|9290.9|35
1631724300000|2021-09-15 16:45:00|9306.7|9291.7|9306.8|9291.8|9307.1|9292.1|9303.9|9288.9|15
1631724600000|2021-09-15 16:50:00|9306.1|9291.1|9311.8|9296.8|9314.3|9299.3|9304.1|9289.1|21
1631724900000|2021-09-15 16:55:00|9312.3|9297.3|9313.1|9298.1|9315.3|9300.3|9309.6|9294.6|21
1631725200000|2021-09-15 17:00:00|9312.6|9297.6|9320.8|9305.8|9321.1|9306.1|9312.6|9297.6|22
1631725500000|2021-09-15 17:05:00|9321.1|9306.1|9318.8|9303.8|9323.8|9308.8|9317.8|9302.8|20
1631725800000|2021-09-15 17:10:00|9319.1|9304.1|9324.3|9309.3|9325.1|9310.1|9319.1|9304.1|25
1631726100000|2021-09-15 17:15:00|9324.1|9309.1|9315.3|9300.3|9325.6|9310.6|9315.3|9300.3|52
1631726400000|2021-09-15 17:20:00|9315.6|9300.6|9306|9291|9316.3|9301.3|9306|9291|85
1631726700000|2021-09-15 17:25:00|9310.3|9295.3|9303.2|9288.2|9313.5|9298.5|9303.2|9288.2|88
1631727000000|2021-09-15 17:30:00|9303|9288|9298.2|9283.2|9309.7|9294.7|9298.2|9283.2|144
1631727300000|2021-09-15 17:35:00|9297.2|9282.2|9301.4|9286.4|9301.4|9286.4|9292.7|9277.7|111
1631727600000|2021-09-15 17:40:00|9302.4|9287.4|9305.4|9290.4|9306.9|9291.9|9301.9|9286.9|37
1631727900000|2021-09-15 17:45:00|9305.9|9290.9|9307.4|9292.4|9309.4|9294.4|9303.7|9288.7|42
1631728200000|2021-09-15 17:50:00|9307.2|9292.2|9294.7|9279.7|9307.9|9292.9|9294.4|9279.4|69
1631728500000|2021-09-15 17:55:00|9294.5|9279.5|9295.7|9280.7|9296|9281|9292.2|9277.2|104
1631728800000|2021-09-15 18:00:00|9293.5|9278.5|9286.9|9271.9|9298.5|9283.5|9286.9|9271.9|64
1631729100000|2021-09-15 18:05:00|9287.2|9272.2|9300.7|9285.7|9300.7|9285.7|9287.2|9272.2|111
1631729400000|2021-09-15 18:10:00|9303.2|9288.2|9315.9|9300.9|9316.4|9301.4|9301.4|9286.4|1026
1631729700000|2021-09-15 18:15:00|9316.4|9301.4|9309.2|9294.2|9317.9|9302.9|9303.5|9288.5|199
1631754000000|2021-09-16 01:00:00|9314.9|9299.9|9332.8|9317.8|9340.6|9325.6|9311.3|9296.3|29
1631754300000|2021-09-16 01:05:00|9332.6|9317.6|9338.6|9323.6|9338.9|9323.9|9332.3|9317.3|11
1631754600000|2021-09-16 01:10:00|9338.4|9323.4|9341.4|9326.4|9341.6|9326.6|9337.6|9322.6|15
1631754900000|2021-09-16 01:15:00|9341.6|9326.6|9351.9|9336.9|9352.7|9337.7|9341.4|9326.4|90
1631755200000|2021-09-16 01:20:00|9351.6|9336.6|9358|9343|9367.2|9352.2|9351.6|9336.6|34
1631755500000|2021-09-16 01:25:00|9357|9342|9352.4|9337.4|9357.2|9342|9352.4|9331|15
1631755800000|2021-09-16 01:30:00|9353.5|9338.5|9359.7|9344.7|9359.7|9344.7|9353.5|9338.5|0
1631756100000|2021-09-16 01:35:00|9356.7|9341.7|9357.2|9342.2|9357.7|9342.7|9356.7|9341.7|5
1631756400000|2021-09-16 01:40:00|9357.4|9342.4|9357.2|9342.2|9357.4|9342.4|9357.2|9342.2|0
1631757000000|2021-09-16 01:50:00|9355.2|9340.2|9353.2|9338.2|9357.2|9342.2|9353.2|9338.2|5
1631757300000|2021-09-16 01:55:00|9353.1|9338.1|9353.1|9338.1|9353.1|9338.1|9353.1|9338.1|0
1631757600000|2021-09-16 02:00:00|9350.6|9335.6|9346.1|9331.1|9350.6|9335.6|9346.1|9331.1|0
1631757900000|2021-09-16 02:05:00|9347.1|9332.1|9347.1|9332.1|9347.1|9332.1|9347.1|9332.1|1
1631758200000|2021-09-16 02:10:00|9347.4|9332.4|9347.9|9332.9|9348.1|9333.1|9347.4|9332.4|7
1631758500000|2021-09-16 02:15:00|9347.6|9332.6|9347.1|9332.1|9347.6|9332.6|9346.1|9331.1|1
1631758800000|2021-09-16 02:20:00|9346.9|9331.9|9346.1|9331.1|9346.9|9331.9|9346.1|9331.1|0
1631759100000|2021-09-16 02:25:00|9346.7|9331.7|9345.9|9330.9|9346.7|9331.7|9345.9|9330.9|1
1631759400000|2021-09-16 02:30:00|9348.8|9333.8|9340.1|9325.1|9348.8|9333.8|9340.1|9325.1|3
1631759700000|2021-09-16 02:35:00|9339.9|9324.9|9339.6|9324.6|9341.1|9326.1|9339.1|9324.1|4
1631760000000|2021-09-16 02:40:00|9339.1|9324.1|9338.4|9323.4|9340.7|9325.7|9336.9|9321.9|10
1631760300000|2021-09-16 02:45:00|9332.4|9317.4|9332.9|9317.9|9332.9|9317.9|9331.6|9316.6|23
1631760600000|2021-09-16 02:50:00|9332.1|9317.1|9333.2|9318.2|9335.9|9320.9|9331.9|9316.9|5
1631760900000|2021-09-16 02:55:00|9333.4|9318.4|9333.4|9318.4|9333.4|9318.4|9333.4|9318.4|0
1631761200000|2021-09-16 03:00:00|9332.9|9317.9|9318.4|9303.4|9332.9|9317.9|9318.4|9303.4|38
1631761800000|2021-09-16 03:10:00|||||||||1
1631762100000|2021-09-16 03:15:00|9317.9|9302.9|9320.9|9305.9|9320.9|9305.9|9316.6|9301.6|15
1631762400000|2021-09-16 03:20:00|9320.7|9305.7|9325.2|9310.2|9325.2|9310.2|9320.4|9305.4|51
1631762700000|2021-09-16 03:25:00|9326.1|9311.1|9343.8|9328.8|9343.8|9328.8|9326.1|9311.1|26
1631763000000|2021-09-16 03:30:00|9343.3|9328.3|9345.3|9330.3|9345.3|9330.3|9343.3|9328.3|0
1631763300000|2021-09-16 03:35:00|9345.6|9330.6|9325.1|9310.1|9345.8|9330.8|9325.1|9310.1|45
1631763600000|2021-09-16 03:40:00|9324.8|9309.8|9324.5|9309.5|9324.8|9309.8|9324.5|9309.5|2
1631764200000|2021-09-16 03:50:00|9325.8|9310.8|9324.3|9309.3|9326.8|9311.8|9324.3|9309.3|10
1631764500000|2021-09-16 03:55:00|||||||||16
1631764800000|2021-09-16 04:00:00|9324.1|9309.1|9324.3|9309.3|9324.3|9309.3|9324.1|9309.1|0
1631765100000|2021-09-16 04:05:00|9323.8|9308.8|9324.1|9309.1|9324.1|9309.1|9323.8|9308.8|0
1631765400000|2021-09-16 04:10:00|9323.1|9308.1|9320.4|9305.4|9323.1|9308.1|9320.1|9305.1|2
1631765700000|2021-09-16 04:15:00|9320.6|9305.6|9320.4|9305.4|9320.6|9305.6|9320.4|9305.4|0
1631766000000|2021-09-16 04:20:00|||||||||2
1631766300000|2021-09-16 04:25:00|9321.6|9306.6|9321.6|9306.6|9321.6|9306.6|9321.6|9306.6|0
1631766600000|2021-09-16 04:30:00|9322.8|9307.8|9326.1|9311.1|9326.6|9311.6|9322.8|9307.8|16
1631766900000|2021-09-16 04:35:00|9323.3|9308.3|9320.1|9305.1|9323.3|9308.3|9319.9|9304.9|1
1631767200000|2021-09-16 04:40:00|9321.1|9306.1|9321.6|9306.6|9321.6|9306.6|9321.1|9306.1|3
1631767500000|2021-09-16 04:45:00|9321.4|9306.4|9321.4|9306.4|9321.4|9306.4|9321.4|9306.4|0
1631768100000|2021-09-16 04:55:00|9320.4|9305.4|9321.6|9306.6|9321.6|9306.6|9319.4|9304.4|3
1631769600000|2021-09-16 05:20:00|9317.7|9302.7|9317.7|9302.7|9317.7|9302.7|9317.7|9302.7|3
1631769900000|2021-09-16 05:25:00|9317.6|9302.6|9323.6|9308.6|9323.6|9308.6|9317.1|9302.1|5
1631770200000|2021-09-16 05:30:00|9323.1|9308.1|9320.3|9305.3|9327|9312|9320.3|9305.3|68
1631770500000|2021-09-16 05:35:00|9319.8|9304.8|9308|9293|9319.8|9304.8|9308|9293|7
1631770800000|2021-09-16 05:40:00|9306.9|9291.9|9299.4|9284.4|9306.9|9291.9|9298.1|9283.1|22
1631771100000|2021-09-16 05:45:00|9303.3|9288.3|9312.5|9297.5|9317.6|9302.6|9303.3|9288.3|9
1631771400000|2021-09-16 05:50:00|9310.9|9295.9|9312.1|9297.1|9313.1|9298.1|9308.1|9293.1|3
1631771700000|2021-09-16 05:55:00|9312.6|9297.6|9313.8|9298.8|9317.3|9302.3|9306.3|9291.3|10
1631772000000|2021-09-16 06:00:00|9313.3|9298.3|9313.1|9298.1|9314.6|9299.6|9311.8|9296.8|0
1631772300000|2021-09-16 06:05:00|9313.6|9298.6|9312.6|9297.6|9314.1|9299.1|9310.6|9295.6|9
1631772600000|2021-09-16 06:10:00|9312.1|9297.1|9305.1|9290.1|9313.9|9298.9|9305.1|9290.1|36
1631772900000|2021-09-16 06:15:00|9305.6|9290.6|9307.3|9292.3|9312.3|9297.3|9303.3|9288.3|3
1631773200000|2021-09-16 06:20:00|9306.8|9291.8|9308.8|9293.8|9313.3|9298.3|9305.8|9290.8|1
1631773500000|2021-09-16 06:25:00|9308.6|9293.6|9310.8|9295.8|9313.3|9298.3|9307.8|9292.8|3
1631773800000|2021-09-16 06:30:00|9311.6|9296.6|9306.6|9291.6|9313.1|9298.1|9306.6|9291.6|1
1631774100000|2021-09-16 06:35:00|9306.1|9291.1|9310.8|9295.8|9313.6|9298.6|9306.1|9291.1|4
1631774400000|2021-09-16 06:40:00|9311.1|9296.1|9309.3|9294.3|9313.3|9298.3|9308.8|9293.8|0
1631774700000|2021-09-16 06:45:00|9308.8|9293.8|9301.8|9286.8|9309.3|9294.3|9301.8|9286.8|11
1631775000000|2021-09-16 06:50:00|9302.3|9287.3|9301.8|9286.8|9312.1|9297.1|9301.8|9286.8|10
1631775300000|2021-09-16 06:55:00|9301.3|9286.3|9300|9285|9302.1|9287.1|9299.8|9284.8|15
1631775600000|2021-09-16 07:00:00|9300.3|9285.3|9299.3|9284.3|9300.3|9285.3|9297.3|9282.3|21
1631775900000|2021-09-16 07:05:00|9298.8|9283.8|9298.8|9283.8|9299.6|9284.6|9297.5|9282.5|2
1631776200000|2021-09-16 07:10:00|9298.6|9283.6|9297.3|9282.3|9298.6|9283.6|9297.3|9282.3|2
1631776800000|2021-09-16 07:20:00|9297.8|9282.8|9310.9|9295.9|9310.9|9295.9|9297.8|9282.8|33
1631777400000|2021-09-16 07:30:00|9314.1|9299.1|9318.6|9303.6|9318.6|9303.6|9314.1|9299.1|8
1631777700000|2021-09-16 07:35:00|9318.8|9303.8|9316.6|9301.6|9323.1|9308.1|9316.6|9301.6|13
1631778000000|2021-09-16 07:40:00|9316.3|9301.3|9318.5|9303.5|9323.6|9308.6|9315.6|9300.6|9
1631778300000|2021-09-16 07:45:00|9318.8|9303.8|9316.5|9301.5|9319|9304|9316|9301|5
1631778600000|2021-09-16 07:50:00|9316.8|9301.8|9315.3|9300.3|9317.1|9302.1|9315.3|9300.3|7
1631778900000|2021-09-16 07:55:00|9314.5|9299.5|9316.5|9301.5|9320.5|9305.5|9314.5|9299.5|13
1631779200000|2021-09-16 08:00:00|9316|9301|9315.2|9300.2|9316.2|9301.2|9312.2|9297.2|11
1631779500000|2021-09-16 08:05:00|9314.7|9299.7|9314.2|9299.2|9315.2|9300.2|9314.2|9299.2|5
1631779800000|2021-09-16 08:10:00|9315.2|9300.2|9313.2|9298.2|9315.2|9300.2|9312.7|9297.7|22
1631780100000|2021-09-16 08:15:00|9313|9298|9317.8|9302.8|9319.5|9304.5|9304.7|9289.7|22
1631780400000|2021-09-16 08:20:00|9319.3|9304.3|9318.3|9303.3|9327|9312|9318|9303|22
1631780700000|2021-09-16 08:25:00|9321.3|9306.3|9317.5|9302.5|9322|9307|9317.5|9302.5|2
1631781000000|2021-09-16 08:30:00|9317.2|9302.2|9308|9293|9317.2|9302.2|9305.5|9290.5|9
1631781300000|2021-09-16 08:35:00|9307|9292|9304|9289|9307|9292|9304|9289|6
1631781600000|2021-09-16 08:40:00|9302.3|9287.3|9303|9288|9305|9290|9300|9285|9
1631781900000|2021-09-16 08:45:00|9305.2|9290.2|9305|9290|9305.2|9290.2|9304.5|9289.5|12
1631782200000|2021-09-16 08:50:00|9307|9292|9308.5|9293.5|9310.2|9295.2|9306.7|9291.7|23
1631782500000|2021-09-16 08:55:00|9308.7|9293.7|9308|9293|9309|9294|9308|9293|4
1631782800000|2021-09-16 09:00:00|9309|9294|9309.5|9294.5|9309.5|9294.5|9308.5|9293.5|2
1631783100000|2021-09-16 09:05:00|9310.5|9295.5|9310.2|9295.2|9311.5|9296.5|9310|9295|8
1631783400000|2021-09-16 09:10:00|9309|9294|9309.7|9294.7|9309.7|9294.7|9307.7|9292.7|6
1631783700000|2021-09-16 09:15:00|9309.2|9294.2|9300|9285|9309.2|9294.2|9300|9285|5
1631784000000|2021-09-16 09:20:00|9299.7|9284.7|9301.2|9286.2|9301.2|9286.2|9299.7|9284.7|4
1631784300000|2021-09-16 09:25:00|9300.7|9285.7|9301|9286|9301|9286|9299.7|9284.7|0
1631784600000|2021-09-16 09:30:00|9300.7|9285.7|9295|9280|9301|9286|9294.7|9279.7|6
1631784900000|2021-09-16 09:35:00|9297.5|9282.5|9298|9283|9300|9285|9297.5|9282.5|1
1631785200000|2021-09-16 09:40:00|9300|9285|9300.5|9285.5|9300.5|9285.5|9300|9285|1
1631785500000|2021-09-16 09:45:00|9301|9286|9296|9281|9301|9286|9296|9281|3
1631785800000|2021-09-16 09:50:00|9296.2|9281.2|9291.5|9276.5|9296.2|9281.2|9291.5|9276.5|11
1631786100000|2021-09-16 09:55:00|9291.2|9276.2|9289.3|9274.3|9291.5|9276.5|9289.3|9274.3|5
1631786400000|2021-09-16 10:00:00|9286.3|9271.3|9286.5|9271.5|9286.5|9271.5|9285|9270|8
1631786700000|2021-09-16 10:05:00|9288.8|9273.8|9291|9276|9291|9276|9288.2|9273.2|5
1631787000000|2021-09-16 10:10:00|9291.2|9276.2|9295.2|9280.2|9295.7|9280.7|9291.2|9276.2|2
1631787300000|2021-09-16 10:15:00|9295.7|9280.7|9294.4|9279.4|9295.7|9280.7|9294|9279|2
1631787900000|2021-09-16 10:25:00|9297.4|9282.4|9294.7|9279.7|9297.4|9282.4|9293.2|9278.2|7
1631788200000|2021-09-16 10:30:00|9294.5|9279.5|9292.7|9277.7|9294.7|9279.7|9292.7|9277.7|5
1631788500000|2021-09-16 10:35:00|9294.4|9279.4|9294.2|9279.2|9294.4|9279.4|9294.2|9279.2|1
1631788800000|2021-09-16 10:40:00|9293.7|9278.7|9291.9|9276.9|9293.7|9278.7|9291.9|9276.9|2
1631789100000|2021-09-16 10:45:00|9291.7|9276.7|9287.7|9272.7|9291.7|9276.7|9287.7|9272.7|3
1631789400000|2021-09-16 10:50:00|9286.2|9271.2|9286.7|9271.7|9288.2|9273.2|9285.2|9270.2|6
1631789700000|2021-09-16 10:55:00|9287.4|9272.4|9287.7|9272.7|9287.7|9272.7|9285.4|9270.4|1
1631790000000|2021-09-16 11:00:00|9287.2|9272.2|9285.7|9270.7|9288|9273|9285.7|9270.7|3
1631790300000|2021-09-16 11:05:00|9288.7|9273.7|9286.7|9271.7|9288.7|9273.7|9286.2|9271.2|7
1631790600000|2021-09-16 11:10:00|9287.2|9272.2|9291.7|9276.7|9291.7|9276.7|9287.2|9272.2|4
1631790900000|2021-09-16 11:15:00|9291.2|9276.2|9288.4|9273.4|9291.2|9276.2|9288.4|9273.4|5
1631791200000|2021-09-16 11:20:00|9288.2|9273.2|9293.7|9278.7|9295.7|9280.7|9287.9|9272.9|20
1631791500000|2021-09-16 11:25:00|9291.8|9276.8|9291.4|9276.4|9292.4|9277.4|9290.4|9275.4|10
1631791800000|2021-09-16 11:30:00|9291.2|9276.2|9290.4|9275.4|9291.2|9276.2|9290.4|9275.4|1
1631792100000|2021-09-16 11:35:00|9290.2|9275.2|9279.2|9264.2|9290.4|9275.4|9278.9|9263.9|40
1631792400000|2021-09-16 11:40:00|9279.4|9264.4|9279.4|9264.4|9280.2|9265.2|9278.9|9263.9|12
1631792700000|2021-09-16 11:45:00|9278.9|9263.9|9277.9|9262.9|9279.4|9264.4|9277.9|9262.9|11
1631793000000|2021-09-16 11:50:00|9277.6|9262.6|9277.4|9262.4|9278.6|9263.6|9275.4|9260.4|24
1631793300000|2021-09-16 11:55:00|9276.8|9261.8|9275.9|9260.9|9277.6|9262.6|9273.9|9258.9|56
1631793600000|2021-09-16 12:00:00|9275.4|9260.4|9282.6|9267.6|9292.1|9277.1|9274.9|9259.9|38
1631793900000|2021-09-16 12:05:00|9281.8|9266.8|9275.6|9260.6|9285.9|9270.9|9275.6|9260.6|44
1631794200000|2021-09-16 12:10:00|9276.4|9261.4|9279.6|9264.6|9280.4|9265.4|9274.6|9259.6|63
1631794500000|2021-09-16 12:15:00|9281.1|9266.1|9260.1|9245.1|9281.1|9266.1|9259.6|9244.6|90
1631794800000|2021-09-16 12:20:00|9259.6|9244.6|9265.1|9250.1|9267.6|9252.6|9259.6|9244.6|43
1631795100000|2021-09-16 12:25:00|9264.6|9249.6|9272.2|9257.2|9274.2|9259.2|9263.6|9248.6|85
1631795400000|2021-09-16 12:30:00|9271.5|9256.5|9268.7|9253.7|9275.7|9260.7|9265.7|9250.7|90
1631795700000|2021-09-16 12:35:00|9268.4|9253.4|9267.2|9252.2|9271.2|9256.2|9263.7|9248.7|43
1631796000000|2021-09-16 12:40:00|9266.2|9251.2|9264.4|9249.4|9271.1|9256.1|9263.7|9248.7|59
1631796300000|2021-09-16 12:45:00|9264.1|9249.1|9248.9|9233.9|9268.9|9253.9|9248.6|9233.6|211
1631796600000|2021-09-16 12:50:00|9249.1|9234.1|9248.6|9233.6|9255.4|9240.4|9246.4|9231.4|123
1631796900000|2021-09-16 12:55:00|9247.8|9232.8|9247.1|9232.1|9252.9|9237.9|9244.1|9229.1|129
1631797200000|2021-09-16 13:00:00|9246.6|9231.6|9251.9|9236.9|9251.9|9236.9|9244.6|9229.6|69
1631797500000|2021-09-16 13:05:00|9251.4|9236.4|9258.6|9243.6|9259.9|9244.9|9249.8|9234.8|91
1631797800000|2021-09-16 13:10:00|9264.4|9249.4|9265.4|9250.4|9269.9|9254.9|9256.4|9241.4|74
1631798100000|2021-09-16 13:15:00|9265.6|9250.6|9269|9254|9277|9262|9264.1|9249.1|200
1631798400000|2021-09-16 13:20:00|9268.5|9253.5|9275.2|9260.2|9280|9265|9267.5|9252.5|88
1631798700000|2021-09-16 13:25:00|9274.1|9259.1|9259.9|9244.9|9274.1|9259.1|9258.4|9243.4|40
1631799000000|2021-09-16 13:30:00|9260.2|9245.2|9267.7|9252.7|9267.7|9252.7|9249.4|9234.4|177
1631799300000|2021-09-16 13:35:00|9268.4|9253.4|9255.5|9240.5|9271.7|9256.7|9252.5|9237.5|102
1631799600000|2021-09-16 13:40:00|9252.5|9237.5|9241.5|9226.5|9254.5|9239.5|9241.5|9226.5|180
1631799900000|2021-09-16 13:45:00|9241.7|9226.7|9240.3|9225.3|9245.7|9230.7|9239.8|9224.8|263
1631800200000|2021-09-16 13:50:00|9242|9227|9238.2|9223.2|9244.9|9229.9|9238.2|9223.2|212
1631800500000|2021-09-16 13:55:00|9236.7|9221.7|9233.4|9218.4|9236.7|9221.7|9231.9|9216.9|290
1631800800000|2021-09-16 14:00:00|9232.9|9217.9|9233.9|9218.9|9235.9|9220.9|9231.4|9216.4|203
1631801100000|2021-09-16 14:05:00|9233.4|9218.4|9234.6|9219.6|9235.4|9220.4|9229.6|9214.6|207
1631801400000|2021-09-16 14:10:00|9234.8|9219.8|9233.1|9218.1|9234.8|9219.8|9232.3|9217.3|133
1631801700000|2021-09-16 14:15:00|9233.4|9218.4|9246.4|9231.4|9246.9|9231.9|9233.1|9218.1|195
1631802000000|2021-09-16 14:20:00|9246.9|9231.9|9250.6|9235.6|9257.3|9242.3|9245.1|9230.1|78
1631802300000|2021-09-16 14:25:00|9250.3|9235.3|9250.7|9235.7|9253|9238|9246.9|9231.9|132
1631802600000|2021-09-16 14:30:00|9254.8|9239.8|9249.7|9234.7|9259.8|9244.8|9249.7|9234.7|140
1631802900000|2021-09-16 14:35:00|9249.5|9234.5|9255|9240|9259.4|9244.4|9248.3|9233.3|128
1631803200000|2021-09-16 14:40:00|9256|9241|9259.7|9244.7|9263|9248|9250.9|9235.9|71
1631803500000|2021-09-16 14:45:00|9260.2|9245.2|9263.2|9248.2|9267.2|9252.2|9259.4|9244.4|133
1631803800000|2021-09-16 14:50:00|9263.7|9248.7|9267|9252|9267.5|9252.5|9263|9248|79
1631804100000|2021-09-16 14:55:00|9266.5|9251.5|9260.5|9245.5|9267|9252|9260.2|9245.2|38
1631804400000|2021-09-16 15:00:00|9260.7|9245.7|9244.4|9229.4|9261|9246|9243.4|9228.4|38
1631804700000|2021-09-16 15:05:00|9244.2|9229.2|9244.4|9229.4|9248.2|9233.2|9243.7|9228.7|36
1631805000000|2021-09-16 15:10:00|9243.9|9228.9|9246.6|9231.6|9251.6|9236.6|9243.9|9228.9|49
1631805300000|2021-09-16 15:15:00|9245.6|9230.6|9239.8|9224.8|9246.1|9231.1|9238.8|9223.8|36
1631805600000|2021-09-16 15:20:00|9240.3|9225.3|9237.8|9222.8|9240.3|9225.3|9237.3|9222.3|114
1631805900000|2021-09-16 15:25:00|9238.1|9223.1|9237.6|9222.6|9243.3|9228.3|9236.9|9221.9|79
1631806200000|2021-09-16 15:30:00|9239.1|9224.1|9233.6|9218.6|9239.1|9224.1|9232.6|9217.6|158
1631806500000|2021-09-16 15:35:00|9233.1|9218.1|9235.4|9220.4|9235.9|9220.9|9231.9|9216.9|66
1631806800000|2021-09-16 15:40:00|9233.9|9218.9|9231.6|9216.6|9233.9|9218.9|9230.7|9215.7|107
1631807100000|2021-09-16 15:45:00|9232.4|9217.4|9232.2|9217.2|9232.7|9217.7|9231.2|9216.2|38
1631807400000|2021-09-16 15:50:00|9232.4|9217.4|9238.4|9223.4|9243.2|9228.2|9231.9|9216.9|100
1631807700000|2021-09-16 15:55:00|9239.7|9224.7|9241.4|9226.4|9241.4|9226.4|9237.7|9222.7|22
1631808000000|2021-09-16 16:00:00|9240.5|9225.5|9238.2|9223.2|9240.5|9225.5|9236.9|9221.9|34
1631808300000|2021-09-16 16:05:00|9238.7|9223.7|9241.4|9226.4|9241.4|9226.4|9237.9|9222.9|26
1631808600000|2021-09-16 16:10:00|9242.4|9227.4|9240.4|9225.4|9242.9|9227.9|9239.9|9224.9|33
1631808900000|2021-09-16 16:15:00|9241.1|9226.1|9238.4|9223.4|9247.4|9232.4|9238.2|9223.2|46
1631809200000|2021-09-16 16:20:00|9238.2|9223.2|9234.7|9219.7|9239.2|9224.2|9234.7|9219.7|26
1631809500000|2021-09-16 16:25:00|9233.4|9218.4|9232.4|9217.4|9233.7|9218.7|9230.7|9215.7|56
1631809800000|2021-09-16 16:30:00|9232.2|9217.2|9228.7|9213.7|9232.7|9217.7|9228.7|9213.7|117
1631810100000|2021-09-16 16:35:00|9226.7|9211.7|9231.7|9216.7|9232.9|9217.9|9225.7|9210.7|191
1631810400000|2021-09-16 16:40:00|9231.4|9216.4|9235.4|9220.4|9244.2|9229.2|9231.4|9216.4|42
1631810700000|2021-09-16 16:45:00|9235.9|9220.9|9235.9|9220.9|9246.9|9231.9|9234.9|9219.9|38
1631811000000|2021-09-16 16:50:00|9235.4|9220.4|9232.6|9217.6|9239.9|9224.9|9229.6|9214.6|71
1631811300000|2021-09-16 16:55:00|9232.1|9217.1|9228.3|9213.3|9232.4|9217.4|9228.3|9213.3|64
1631811600000|2021-09-16 17:00:00|9228.8|9213.8|9229.6|9214.6|9233.6|9218.6|9228.8|9213.8|80
1631811900000|2021-09-16 17:05:00|9229.3|9214.3|9226.4|9211.4|9229.3|9214.3|9226.4|9211.4|94
1631812200000|2021-09-16 17:10:00|9226.6|9211.6|9227.1|9212.1|9228.7|9213.7|9226.1|9211.1|42
1631812500000|2021-09-16 17:15:00|9227.6|9212.6|9217.9|9202.9|9227.6|9212.6|9217.9|9202.9|294
1631812800000|2021-09-16 17:20:00|9218.4|9203.4|9214.4|9199.4|9218.4|9203.4|9213.6|9198.6|117
1631813100000|2021-09-16 17:25:00|9215.6|9200.6|9215.9|9200.9|9217.4|9202.4|9214.6|9199.6|53
1631813400000|2021-09-16 17:30:00|9216.2|9201.2|9214.8|9199.8|9217.1|9202.1|9214.1|9199.1|30
1631813700000|2021-09-16 17:35:00|9214.6|9199.6|9211.2|9196.2|9214.6|9199.6|9211.2|9196.2|44
1631814000000|2021-09-16 17:40:00|9211.4|9196.4|9213.4|9198.4|9214.4|9199.4|9211.4|9196.4|100
1631814300000|2021-09-16 17:45:00|9213.1|9198.1|9215.9|9200.9|9217.7|9202.7|9212.9|9197.9|82
1631814600000|2021-09-16 17:50:00|9215.4|9200.4|9221.9|9206.9|9226.4|9211.4|9214.9|9199.9|63
1631814900000|2021-09-16 17:55:00|9221.6|9206.6|9222.1|9207.1|9224.2|9209.2|9218.2|9203.2|77
1631815200000|2021-09-16 18:00:00|9221.9|9206.9|9218.4|9203.4|9223.7|9208.7|9218.1|9203.1|54
1631815500000|2021-09-16 18:05:00|9218.1|9203.1|9223.3|9208.3|9224.2|9209.2|9217.9|9202.9|171
1631815800000|2021-09-16 18:10:00|9223.7|9208.7|9221|9206|9233.7|9218.7|9217.7|9202.7|492
1631816100000|2021-09-16 18:15:00|9222|9207|9235.7|9220.7|9236.2|9221.2|9222|9207|190
1631840400000|2021-09-17 01:00:00|9223.6|9208.6|9239.1|9224.1|9242.1|9227.1|9223.6|9204.2|88
1631840700000|2021-09-17 01:05:00|9238.9|9223.9|9241.4|9226.4|9241.4|9226.4|9229.9|9214.9|34
1631841000000|2021-09-17 01:10:00|9240.9|9225.9|9246.1|9231.1|9246.1|9231.1|9234.4|9219.4|18
1631841300000|2021-09-17 01:15:00|9246.4|9231.4|9250.4|9235.4|9259.1|9244.1|9244.9|9229.9|46
1631841600000|2021-09-17 01:20:00|9252.9|9237.9|9257.8|9242.8|9258.6|9243.6|9250.4|9235.4|15
1631841900000|2021-09-17 01:25:00|9257.4|9242.4|9253.6|9238.6|9257.4|9242.4|9245.3|9230.3|10
1631842200000|2021-09-17 01:30:00|9253.3|9238.3|9248.3|9233.3|9253.8|9238.8|9243.8|9228.8|4
1631842500000|2021-09-17 01:35:00|9245.8|9230.8|9249.8|9234.8|9250.3|9235.3|9242.8|9227.8|7
1631842800000|2021-09-17 01:40:00|9247.3|9232.3|9243.3|9228.3|9247.3|9232.3|9238.3|9223.3|13
1631843100000|2021-09-17 01:45:00|9242|9227|9239.8|9224.8|9242|9227|9234.3|9219.3|17
1631843400000|2021-09-17 01:50:00|9239.6|9224.6|9238.8|9223.8|9241.3|9226.3|9225.3|9210.3|4
1631843700000|2021-09-17 01:55:00|9238.3|9223.3|9236.3|9221.3|9238.3|9223.3|9235.8|9220.8|4
1631844000000|2021-09-17 02:00:00|9236.6|9221.6|9237.3|9222.3|9239.8|9222.8|9230.8|9214.8|13
1631844300000|2021-09-17 02:05:00|9237.1|9222.1|9240.3|9225.3|9240.3|9225.3|9232.3|9217.3|12
1631844600000|2021-09-17 02:10:00|9238.5|9223.5|9241.3|9226.3|9241.8|9226.8|9236.8|9221.8|5
1631844900000|2021-09-17 02:15:00|9239.3|9224.3|9242.3|9227.3|9244.3|9229.3|9236.8|9221.8|5
1631845200000|2021-09-17 02:20:00|9239.7|9224.7|9241.8|9226.8|9242.8|9227.8|9236.8|9221.8|2
1631845500000|2021-09-17 02:25:00|9237.3|9222.3|9241.3|9226.3|9241.8|9226.8|9237.3|9222.3|1
1631845800000|2021-09-17 02:30:00|9240.8|9225.8|9230.8|9215.8|9240.8|9225.8|9230.8|9215.8|8
1631846100000|2021-09-17 02:35:00|9230.3|9215.3|9227.8|9212.8|9230.3|9215.3|9221.3|9206.3|24
1631846400000|2021-09-17 02:40:00|9228.8|9213.8|9228|9213|9228.8|9213.8|9228|9213|1
1631846700000|2021-09-17 02:45:00|9227.3|9212.3|9215|9200|9227.3|9212.3|9212|9197|63
1631847000000|2021-09-17 02:50:00|9214.5|9199.5|9208.8|9193.8|9214.8|9199.8|9208.8|9193.8|127
1631847300000|2021-09-17 02:55:00|9209.1|9194.1|9211.6|9196.6|9214.3|9199.3|9205.8|9190.8|101
1631847600000|2021-09-17 03:00:00|9211.8|9196.8|9207.5|9192.5|9211.8|9196.8|9207.3|9192.3|59
1631847900000|2021-09-17 03:05:00|9206.5|9191.5|9201|9186|9213.8|9193.8|9201|9186|121
1631848200000|2021-09-17 03:10:00|9201.8|9186.8|9206.5|9191.5|9209.3|9194.3|9201.8|9186.8|7
1631848500000|2021-09-17 03:15:00|9206.8|9191.8|9207.5|9192.5|9208.3|9193.3|9202.5|9187.5|13
1631848800000|2021-09-17 03:20:00|9207.8|9192.8|9207.8|9192.8|9208.3|9193.3|9206.8|9191.8|7
1631849100000|2021-09-17 03:25:00|9207.5|9192.5|9208|9193|9208.5|9193.5|9207.3|9192.3|2
1631849400000|2021-09-17 03:30:00|9207|9192|9206|9191|9208.3|9193.3|9205.6|9190.6|6
1631849700000|2021-09-17 03:35:00|9205.5|9190.5|9205.8|9190.8|9205.8|9190.8|9205.3|9190.3|5
1631850000000|2021-09-17 03:40:00|9205.5|9190.5|9205.8|9190.8|9205.8|9190.8|9205.3|9190.3|6
1631850300000|2021-09-17 03:45:00|||||||||9
1631850600000|2021-09-17 03:50:00|9205.5|9190.5|9205.5|9190.5|9205.5|9190.5|9203.3|9188.3|8
1631850900000|2021-09-17 03:55:00|9205.3|9190.3|9205.3|9190.3|9205.3|9190.3|9205.3|9190.3|9
1631851200000|2021-09-17 04:00:00|9205.5|9190.5|9206.3|9191.3|9206.3|9191.3|9205.5|9190.5|8
1631851500000|2021-09-17 04:05:00|||||||||5
1631851800000|2021-09-17 04:10:00|9206|9191|9208|9193|9208|9193|9206|9191|6
1631852400000|2021-09-17 04:20:00|9212.8|9197.8|9217.8|9202.8|9219.8|9204.8|9212.8|9197.8|56
1631852700000|2021-09-17 04:25:00|9218.1|9203.1|9221.8|9206.8|9221.8|9206.8|9217.8|9202.8|16
1631853000000|2021-09-17 04:30:00|9222.3|9207.3|9222.3|9207.3|9222.3|9207.3|9222.3|9207.3|6
1631853300000|2021-09-17 04:35:00|9222.8|9207.8|9217.8|9202.8|9222.8|9207.8|9217.8|9202.8|4
1631853600000|2021-09-17 04:40:00|9217.3|9202.3|9214.3|9199.3|9217.3|9202.3|9214.3|9199.3|0
1631853900000|2021-09-17 04:45:00|9215.8|9200.8|9211.3|9196.3|9215.8|9200.8|9210.8|9195.8|1
1631854200000|2021-09-17 04:50:00|9211|9196|9211.8|9196.8|9211.8|9196.8|9210.8|9195.8|1
1631854500000|2021-09-17 04:55:00|9212|9197|9216.8|9201.8|9216.8|9201.8|9212|9197|1
1631854800000|2021-09-17 05:00:00|9217.3|9202.3|9219.8|9204.8|9219.8|9204.8|9217.3|9202.3|0
1631855100000|2021-09-17 05:05:00|9219.3|9204.3|9217.3|9202.3|9219.3|9204.3|9217.3|9202.3|2
1631855400000|2021-09-17 05:10:00|9219.3|9204.3|9217.8|9202.8|9220.8|9205.8|9216.8|9201.8|3
1631855700000|2021-09-17 05:15:00|9218|9203|9219.3|9204.3|9219.3|9204.3|9218|9203|1
1631856300000|2021-09-17 05:25:00|9218.8|9203.8|9218.8|9203.8|9218.8|9203.8|9218.8|9203.8|0
1631856600000|2021-09-17 05:30:00|9219|9204|9221.3|9206.3|9222|9207|9217.8|9202.8|12
1631856900000|2021-09-17 05:35:00|9221.5|9206.5|9221.3|9206.3|9222.8|9207.8|9221.3|9206.3|4
1631857200000|2021-09-17 05:40:00|9221.5|9206.5|9222.3|9207.3|9222.3|9207.3|9220.8|9205.8|8
1631857500000|2021-09-17 05:45:00|9220.8|9205.8|9221.3|9206.3|9222.3|9207.3|9220.8|9205.8|6
1631857800000|2021-09-17 05:50:00|9220.8|9205.8|9225|9210|9225.7|9210.7|9220.8|9205.8|41
1631858100000|2021-09-17 05:55:00|9224.7|9209.7|9211.5|9196.5|9226.2|9211.2|9211.5|9196.5|29
1631858400000|2021-09-17 06:00:00|9211.8|9196.8|9213.3|9198.3|9214|9199|9211.8|9196.8|8
1631858700000|2021-09-17 06:05:00|9213|9198|9213.5|9198.5|9213.5|9198.5|9213|9198|11
1631859000000|2021-09-17 06:10:00|9213.3|9198.3|9210.5|9195.5|9213.5|9198.5|9209|9194|4
1631859300000|2021-09-17 06:15:00|9210.8|9195.8|9212|9197|9212|9197|9210.5|9195.5|4
1631859600000|2021-09-17 06:20:00|9213.4|9198.4|9219.5|9204.5|9219.8|9204.8|9213.4|9198.4|1
1631859900000|2021-09-17 06:25:00|9219.2|9204.2|9220|9205|9221.1|9206.1|9219|9204|4
1631860200000|2021-09-17 06:30:00|9220.2|9205.2|9223.9|9208.9|9223.9|9208.9|9219|9204|22
1631860500000|2021-09-17 06:35:00|9220.7|9205.7|9218.5|9203.5|9221.2|9206.2|9217.5|9202.5|20
1631860800000|2021-09-17 06:40:00|9218.7|9203.7|9223.8|9208.8|9228.5|9213.5|9218.7|9203.7|11
1631861100000|2021-09-17 06:45:00|9224.3|9209.3|9229.7|9214.7|9232.5|9217.5|9224.3|9209.3|6
1631861400000|2021-09-17 06:50:00|9230.2|9215.2|9223.7|9208.7|9231.2|9216.2|9223.7|9208.7|4
1631861700000|2021-09-17 06:55:00|9226.2|9211.2|9227|9212|9229.2|9214.2|9224.2|9209.2|13
1631862000000|2021-09-17 07:00:00|9226.7|9211.7|9225.2|9210.2|9227.7|9212.7|9224.2|9209.2|9
1631862300000|2021-09-17 07:05:00|9225.7|9210.7|9227.2|9212.2|9227.2|9212.2|9225.7|9210.7|3
1631862600000|2021-09-17 07:10:00|9226.7|9211.7|9230.5|9215.5|9230.5|9215.5|9226.2|9211.2|6
1631862900000|2021-09-17 07:15:00|9230.2|9215.2|9232.2|9217.2|9232.2|9217.2|9230|9215|2
1631863200000|2021-09-17 07:20:00|9231.9|9216.9|9232.7|9217.7|9232.7|9217.7|9230.9|9215.9|8
1631863800000|2021-09-17 07:30:00|9235.7|9220.7|9236.9|9221.9|9237.7|9222.7|9235.7|9220.7|3
1631864100000|2021-09-17 07:35:00|9236.7|9221.7|9236.1|9221.1|9236.7|9221.7|9233.4|9218.4|12
1631864400000|2021-09-17 07:40:00|9235.6|9220.6|9234.6|9219.6|9235.6|9220.6|9234.6|9219.6|5
1631864700000|2021-09-17 07:45:00|9234.4|9219.4|9227.1|9212.1|9234.4|9219.4|9226.9|9211.9|4
1631865000000|2021-09-17 07:50:00|9228.6|9213.6|9227.6|9212.6|9228.6|9213.6|9227.6|9212.6|3
1631865300000|2021-09-17 07:55:00|9227.2|9212.2|9224.4|9209.4|9227.2|9212.2|9224.4|9209.4|4
1631865600000|2021-09-17 08:00:00|9223.1|9208.1|9222.9|9207.9|9223.1|9208.1|9222.9|9207.9|7
1631865900000|2021-09-17 08:05:00|||||||||1
1631866200000|2021-09-17 08:10:00|9224.8|9209.8|9227.9|9212.9|9227.9|9212.9|9224.8|9209.8|3
1631866500000|2021-09-17 08:15:00|9228.4|9213.4|9226.9|9211.9|9231.4|9216.4|9225.1|9210.1|18
1631866800000|2021-09-17 08:20:00|9229|9214|9231.6|9216.6|9232.9|9217.9|9228.4|9213.4|9
1631867100000|2021-09-17 08:25:00|9231.4|9216.4|9226.9|9211.9|9231.6|9216.6|9226.4|9211.4|0
1631867400000|2021-09-17 08:30:00|9227.1|9212.1|9228.6|9213.6|9231.4|9216.4|9226.6|9211.6|18
1631867700000|2021-09-17 08:35:00|9228.4|9213.4|9235.4|9220.4|9235.9|9220.9|9228.4|9213.4|14
1631868000000|2021-09-17 08:40:00|9234.6|9219.6|9235.4|9220.4|9235.9|9220.9|9233.9|9218.9|3
1631868300000|2021-09-17 08:45:00|9235.1|9220.1|9237.1|9222.1|9237.4|9222.4|9234.1|9219.1|5
1631868600000|2021-09-17 08:50:00|9235.6|9220.6|9237.8|9222.8|9237.8|9222.8|9235.1|9220.1|4
1631868900000|2021-09-17 08:55:00|9236.8|9221.8|9232.6|9217.6|9238.3|9223.3|9231.9|9216.9|4
1631869200000|2021-09-17 09:00:00|9232.8|9217.8|9231.3|9216.3|9232.8|9217.8|9231.3|9216.3|0
1631869500000|2021-09-17 09:05:00|9231.1|9216.1|9223.1|9208.1|9231.8|9216.8|9223.1|9208.1|46
1631869800000|2021-09-17 09:10:00|9222.6|9207.6|9223.1|9208.1|9225.1|9210.1|9222.6|9207.6|17
1631870100000|2021-09-17 09:15:00|9222.1|9207.1|9230.6|9215.6|9231.3|9216.3|9219.8|9204.8|12
1631870400000|2021-09-17 09:20:00|9230.3|9215.3|9223.6|9208.6|9230.3|9215.3|9223.6|9208.6|1
1631870700000|2021-09-17 09:25:00|9223.8|9208.8|9226.1|9211.1|9226.1|9211.1|9223.8|9208.8|21
1631871000000|2021-09-17 09:30:00|9225.6|9210.6|9223.1|9208.1|9226.6|9211.6|9222.6|9207.6|9
1631871300000|2021-09-17 09:35:00|9222.6|9207.6|9220.6|9205.6|9222.6|9207.6|9220.6|9205.6|6
1631871600000|2021-09-17 09:40:00|9220.3|9205.3|9219.6|9204.6|9222.6|9207.6|9219.1|9204.1|12
1631871900000|2021-09-17 09:45:00|9219.8|9204.8|9221.1|9206.1|9222.1|9207.1|9219.8|9204.8|6
1631872200000|2021-09-17 09:50:00|9221.9|9206.9|9220.3|9205.3|9225.6|9210.6|9220.1|9205.1|8
1631872500000|2021-09-17 09:55:00|9219.8|9204.8|9222.3|9207.3|9223|9208|9219.8|9204.8|6
1631872800000|2021-09-17 10:00:00|9221.3|9206.3|9220.8|9205.8|9221.3|9206.3|9220.3|9205.3|3
1631873100000|2021-09-17 10:05:00|9219.8|9204.8|9220.8|9205.8|9221.3|9206.3|9219.5|9204.5|2
1631873400000|2021-09-17 10:10:00|9221.1|9206.1|9221.1|9206.1|9221.1|9206.1|9221.1|9206.1|6
1631873700000|2021-09-17 10:15:00|9222.6|9207.6|9221.1|9206.1|9222.6|9207.6|9221.1|9206.1|3
1631874000000|2021-09-17 10:20:00|9221.3|9206.3|9222.1|9207.1|9222.1|9207.1|9220.8|9205.8|3
1631874300000|2021-09-17 10:25:00|9222.9|9207.9|9221.3|9206.3|9224.6|9209.6|9219.6|9204.6|49
1631874600000|2021-09-17 10:30:00|9222.1|9207.1|9222.8|9207.8|9224.6|9209.6|9220.3|9205.3|16
1631874900000|2021-09-17 10:35:00|9222.5|9207.5|9222.5|9207.5|9222.5|9207.5|9222.5|9207.5|0
1631875200000|2021-09-17 10:40:00|9222.3|9207.3|9221.8|9206.8|9222.5|9207.5|9221.8|9206.8|2
1631875500000|2021-09-17 10:45:00|9221.5|9206.5|9222.3|9207.3|9222.3|9207.3|9220.5|9205.5|4
1631875800000|2021-09-17 10:50:00|9223.5|9208.5|9228.3|9213.3|9230.3|9215.3|9223.5|9208.5|12
1631876100000|2021-09-17 10:55:00|9226.8|9211.8|9227.8|9212.8|9228.3|9213.3|9226.8|9211.8|3
1631876400000|2021-09-17 11:00:00|9228.3|9213.3|9231.8|9216.8|9232.8|9217.8|9228.3|9213.3|3
1631876700000|2021-09-17 11:05:00|9232.3|9217.3|9233.8|9218.8|9234.3|9219.3|9232.3|9217.3|1
1631877000000|2021-09-17 11:10:00|9234.1|9219.1|9236.6|9221.6|9236.8|9221.8|9233.8|9218.8|7
1631877300000|2021-09-17 11:15:00|9237.8|9222.8|9238.3|9223.3|9239.8|9224.8|9237.8|9222.8|5
1631877600000|2021-09-17 11:20:00|9238.1|9223.1|9236.8|9221.8|9238.6|9223.6|9235.8|9220.8|5
1631877900000|2021-09-17 11:25:00|9236.3|9221.3|9233.8|9218.8|9236.3|9221.3|9233.8|9218.8|1
1631878200000|2021-09-17 11:30:00|9234.8|9219.8|9234|9219|9234.8|9219.8|9233.8|9218.8|2
1631878500000|2021-09-17 11:35:00|9238|9223|9237|9222|9239|9224|9237|9222|4
1631878800000|2021-09-17 11:40:00|9236.3|9221.3|9234|9219|9236.3|9221.3|9233.8|9218.8|5
1631879100000|2021-09-17 11:45:00|9234.5|9219.5|9236|9221|9236|9221|9234.5|9219.5|1
1631879400000|2021-09-17 11:50:00|9234.8|9219.8|9227|9212|9236|9221|9227|9212|18
1631879700000|2021-09-17 11:55:00|9227.8|9212.8|9233.5|9218.5|9236|9221|9227.8|9212.8|25
1631880000000|2021-09-17 12:00:00|9231.5|9216.5|9220.5|9205.5|9231.5|9216.5|9220|9205|65
1631880300000|2021-09-17 12:05:00|9221.5|9206.5|9220|9205|9226.3|9211.3|9220|9205|26
1631880600000|2021-09-17 12:10:00|9221|9206|9220.8|9205.8|9222.5|9207.5|9220|9205|59
1631880900000|2021-09-17 12:15:00|9221.3|9206.3|9225.5|9210.5|9229|9214|9220.3|9205.3|34
1631881200000|2021-09-17 12:20:00|9226.5|9211.5|9222.8|9207.8|9229.8|9214.8|9222.3|9207.3|35
1631881500000|2021-09-17 12:25:00|9222.5|9207.5|9222.5|9207.5|9229.3|9214.3|9222|9207|31
1631881800000|2021-09-17 12:30:00|9222.3|9207.3|9228|9213|9228.8|9213.8|9220|9205|48
1631882100000|2021-09-17 12:35:00|9227.5|9212.5|9220.3|9205.3|9229|9214|9220.3|9205.3|49
1631882400000|2021-09-17 12:40:00|9219.8|9204.8|9217.8|9202.8|9221.8|9206.8|9217.8|9202.8|60
1631882700000|2021-09-17 12:45:00|9218|9203|9217.8|9202.8|9221|9206|9217.5|9202.5|39
1631883000000|2021-09-17 12:50:00|9218.8|9203.8|9211.8|9196.8|9220.3|9205.3|9211.8|9196.8|46
1631883300000|2021-09-17 12:55:00|9211.5|9196.5|9215|9200|9215.3|9200.3|9211.3|9196.3|26
1631883600000|2021-09-17 13:00:00|9214.8|9199.8|9216.8|9201.8|9219.8|9204.8|9211.8|9196.8|33
1631883900000|2021-09-17 13:05:00|9216.3|9201.3|9219.8|9204.8|9222.3|9207.3|9215.8|9200.8|14
1631884200000|2021-09-17 13:10:00|9221.2|9206.2|9219|9204|9224.3|9209.3|9216.8|9201.8|45
1631884500000|2021-09-17 13:15:00|9219.7|9204.7|9224.5|9209.5|9225.7|9210.7|9218.7|9203.7|33
1631884800000|2021-09-17 13:20:00|9224.2|9209.2|9209.7|9194.7|9224.7|9209.7|9207.2|9192.2|100
1631885100000|2021-09-17 13:25:00|9209.5|9194.5|9203.2|9188.2|9209.5|9194.5|9202.7|9187.7|145
1631885400000|2021-09-17 13:30:00|9203|9188|9202.5|9187.5|9207.3|9192.3|9200.7|9185.7|230
1631885700000|2021-09-17 13:35:00|9203.5|9188.5|9204.5|9189.5|9211|9196|9201.5|9186.5|62
1631886000000|2021-09-17 13:40:00|9205.3|9190.3|9199|9184|9206|9191|9198.2|9183.2|215
1631886300000|2021-09-17 13:45:00|9198.5|9183.5|9197.7|9182.7|9201.7|9186.7|9197.2|9182.2|295
1631886600000|2021-09-17 13:50:00|9197.4|9182.4|9194.4|9179.4|9197.7|9182.7|9193.9|9178.9|152
1631886900000|2021-09-17 13:55:00|9194.9|9179.9|9195.4|9180.4|9197.2|9182.2|9192.6|9177.6|288
1631887200000|2021-09-17 14:00:00|9195.2|9180.2|9196.4|9181.4|9199.7|9184.7|9192.9|9177.9|136
1631887500000|2021-09-17 14:05:00|9195.9|9180.9|9200.4|9185.4|9204.2|9189.2|9194.9|9179.9|125
1631887800000|2021-09-17 14:10:00|9199.9|9184.9|9199.7|9184.7|9202.4|9187.4|9195.9|9180.9|119
1631888100000|2021-09-17 14:15:00|9199.4|9184.4|9197.2|9182.2|9199.4|9184.4|9193.2|9178.2|182
1631888400000|2021-09-17 14:20:00|9197.4|9182.4|9200.7|9185.7|9204.7|9189.7|9197.4|9182.4|167
1631888700000|2021-09-17 14:25:00|9200.4|9185.4|9199.5|9184.5|9203.2|9188.2|9195.4|9180.4|115
1631889000000|2021-09-17 14:30:00|9200.2|9185.2|9212.4|9197.4|9214.4|9199.4|9200.2|9185.2|188
1631889300000|2021-09-17 14:35:00|9213.9|9198.9|9203.4|9188.4|9213.9|9198.9|9202.4|9187.4|159
1631889600000|2021-09-17 14:40:00|9203.1|9188.1|9205.2|9190.2|9207.4|9192.4|9195.6|9180.6|178
1631889900000|2021-09-17 14:45:00|9205.4|9190.4|9202.9|9187.9|9205.4|9190.4|9196.1|9181.1|90
1631890200000|2021-09-17 14:50:00|9202.6|9187.6|9204.4|9189.4|9205.4|9190.4|9201.4|9186.4|188
1631890500000|2021-09-17 14:55:00|9205.2|9190.2|9202.9|9187.9|9207.6|9192.6|9196.4|9181.4|262
1631890800000|2021-09-17 15:00:00|9203.4|9188.4|9197.6|9182.6|9203.9|9188.9|9195.9|9180.9|154
1631891100000|2021-09-17 15:05:00|9199.4|9184.4|9192.9|9177.9|9200.4|9185.4|9192.4|9177.4|129
1631891400000|2021-09-17 15:10:00|9192.6|9177.6|9197.9|9182.9|9199.9|9184.9|9190.4|9175.4|200
1631891700000|2021-09-17 15:15:00|9198.4|9183.4|9197.4|9182.4|9201.9|9186.9|9191.9|9176.9|88
1631892000000|2021-09-17 15:20:00|9197.9|9182.9|9201.9|9186.9|9204.4|9189.4|9197.4|9182.4|160
1631892300000|2021-09-17 15:25:00|9201.7|9186.7|9196.4|9181.4|9201.7|9186.7|9195.4|9180.4|152
1631892600000|2021-09-17 15:30:00|9196.1|9181.1|9201.9|9186.9|9202.4|9187.4|9195.1|9180.1|88
1631892900000|2021-09-17 15:35:00|9201.7|9186.7|9205.4|9190.4|9207.9|9192.9|9199.9|9184.9|52
1631893200000|2021-09-17 15:40:00|9205.7|9190.7|9208.9|9193.9|9209.4|9194.4|9203.6|9188.6|56
1631893500000|2021-09-17 15:45:00|9207.9|9192.9|9210.2|9195.2|9212.2|9197.2|9203.7|9188.7|85
1631893800000|2021-09-17 15:50:00|9209.7|9194.7|9212.4|9197.4|9217.4|9202.4|9208.9|9193.9|75
1631894100000|2021-09-17 15:55:00|9212.2|9197.2|9218.4|9203.4|9218.9|9203.9|9212.2|9197.2|69
1631894400000|2021-09-17 16:00:00|9218.7|9203.7|9216.4|9201.4|9223.9|9208.9|9213.9|9198.9|141
1631894700000|2021-09-17 16:05:00|9216.1|9201.1|9214.9|9199.9|9219.1|9204.1|9214.9|9199.9|154
1631895000000|2021-09-17 16:10:00|9215.2|9200.2|9205.7|9190.7|9216.4|9201.4|9204.2|9189.2|68
1631895300000|2021-09-17 16:15:00|9207.1|9192.1|9201.9|9186.9|9208.2|9193.2|9197.9|9182.9|77
1631895600000|2021-09-17 16:20:00|9200.9|9185.9|9202.4|9187.4|9206.4|9191.4|9198.9|9183.9|159
1631895900000|2021-09-17 16:25:00|9202.2|9187.2|9200.5|9185.5|9203.7|9188.7|9199|9184|116
1631896200000|2021-09-17 16:30:00|9200.2|9185.2|9205.7|9190.7|9206.2|9191.2|9200.2|9185.2|41
1631896500000|2021-09-17 16:35:00|9206.2|9191.2|9210.2|9195.2|9214.2|9199.2|9206.2|9191.2|31
1631896800000|2021-09-17 16:40:00|9211.2|9196.2|9209.4|9194.4|9214.2|9199.2|9205.7|9190.7|46
1631897100000|2021-09-17 16:45:00|9209.9|9194.9|9210.7|9195.7|9212|9197|9206.5|9191.5|103
1631897400000|2021-09-17 16:50:00|9210|9195|9211.5|9196.5|9214.7|9199.7|9210|9195|93
1631897700000|2021-09-17 16:55:00|9211.7|9196.7|9208|9193|9214|9199|9206.7|9191.7|186
1631898000000|2021-09-17 17:00:00|9208.5|9193.5|9208.5|9193.5|9209.5|9194.5|9206.5|9191.5|57
1631898300000|2021-09-17 17:05:00|9208.7|9193.7|9207|9192|9212|9197|9205|9190|130
1631898600000|2021-09-17 17:10:00|9206.5|9191.5|9206.3|9191.3|9210.3|9195.3|9205|9190|57
1631898900000|2021-09-17 17:15:00|9206.5|9191.5|9206.3|9191.3|9210|9195|9201.8|9186.8|79
1631899200000|2021-09-17 17:20:00|9206.8|9191.8|9210|9195|9210.5|9195.5|9205.5|9190.5|58
1631899500000|2021-09-17 17:25:00|9210.3|9195.3|9218|9203|9218|9203|9207.8|9192.8|51
1631899800000|2021-09-17 17:30:00|9218.5|9203.5|9221.5|9206.5|9222|9207|9217.7|9202.7|42
1631900100000|2021-09-17 17:35:00|9222|9207|9220.5|9205.5|9223|9208|9220.5|9205.5|26
1631900400000|2021-09-17 17:40:00|9221|9206|9216|9201|9222.5|9207.5|9213.5|9198.5|114
1631900700000|2021-09-17 17:45:00|9215.8|9200.8|9208.2|9193.2|9218.5|9203.5|9208.2|9193.2|32
1631901000000|2021-09-17 17:50:00|9206.5|9191.5|9210.2|9195.2|9213|9198|9205.2|9190.2|35
1631901300000|2021-09-17 17:55:00|9210.8|9195.8|9215.3|9200.3|9218|9203|9209.3|9194.3|28
1631901600000|2021-09-17 18:00:00|9215|9200|9204.2|9189.2|9219.8|9204.8|9204.2|9189.2|63
1631901900000|2021-09-17 18:05:00|9206.7|9191.7|9207.4|9192.4|9209.5|9194.5|9203.1|9188.1|228
1631902200000|2021-09-17 18:10:00|9206.9|9191.9|9209.5|9194.5|9212.3|9197.3|9200.5|9185.5|515
1631902500000|2021-09-17 18:15:00|9210.3|9195.3|9214.1|9199.1|9215.1|9200.1|9205.1|9190.1|71
1631902800000|2021-09-17 18:20:00|9214.6|9199.6|9214.6|9199.6|9214.6|9199.6|9214.6|9199.6|0
1632099600000|2021-09-20 01:00:00|9204.2|9189.2|9204.5|9189.5|9208.2|9193.2|9199.2|9184.2|34
1632099900000|2021-09-20 01:05:00|9205|9190|9207.7|9192.7|9211.7|9196.7|9205|9190|19
1632100200000|2021-09-20 01:10:00|9208|9193|9208.5|9193.5|9211|9196|9206|9191|5
1632100500000|2021-09-20 01:15:00|9209|9194|9208.5|9193.5|9209|9194|9208.5|9193.5|3
1632100800000|2021-09-20 01:20:00|9207.5|9192.5|9206|9191|9207.5|9192.5|9206|9191|2
1632101100000|2021-09-20 01:25:00|9205.5|9190.5|9201|9186|9205.5|9190.5|9201|9186|7
1632101400000|2021-09-20 01:30:00|9200.5|9185.5|9200.2|9185.2|9200.5|9185.5|9200.2|9185.2|0
1632101700000|2021-09-20 01:35:00|9200|9185|9197.2|9182.2|9200|9185|9197.2|9182.2|0
1632102000000|2021-09-20 01:40:00|9196.9|9181.9|9197.4|9182.4|9197.4|9182.4|9195.4|9180.4|23
1632102300000|2021-09-20 01:45:00|9197.9|9182.9|9195.4|9180.4|9197.9|9182.9|9195.4|9180.4|1
1632102600000|2021-09-20 01:50:00|9195.2|9180.2|9188.4|9173.4|9195.2|9180.2|9188.4|9173.4|28
1632102900000|2021-09-20 01:55:00|9187.9|9172.9|9187.2|9172.2|9187.9|9172.9|9186.9|9171.9|27
1632103200000|2021-09-20 02:00:00|9189.9|9174.9|9183.4|9168.4|9191.2|9176.2|9182.9|9167.9|16
1632103500000|2021-09-20 02:05:00|9184.9|9169.9|9185.7|9170.7|9188.7|9173.7|9184.9|9169.9|6
1632103800000|2021-09-20 02:10:00|9185.9|9170.9|9183.9|9168.9|9185.9|9170.9|9183.9|9168.9|25
1632104100000|2021-09-20 02:15:00|9184.2|9169.2|9183.4|9168.4|9187.7|9172.7|9182.4|9167.4|22
1632104400000|2021-09-20 02:20:00|9182.7|9167.7|9182.2|9167.2|9183.2|9168.2|9182|9167|15
1632104700000|2021-09-20 02:25:00|9182|9167|9181.7|9166.7|9182.7|9167.7|9181.4|9166.4|15
1632105000000|2021-09-20 02:30:00|9181.9|9166.9|9182.2|9167.2|9182.2|9167.2|9181.9|9166.9|6
1632105300000|2021-09-20 02:35:00|9182.4|9167.4|9181.9|9166.9|9182.4|9167.4|9181.9|9166.9|6
1632105600000|2021-09-20 02:40:00|9182.2|9167.2|9181.7|9166.7|9182.2|9167.2|9181.7|9166.7|5
1632105900000|2021-09-20 02:45:00|9181.9|9166.9|9182.2|9167.2|9182.2|9167.2|9181.4|9166.4|11
1632106200000|2021-09-20 02:50:00|9182.4|9167.4|9181.9|9166.9|9182.7|9167.7|9181.4|9166.4|18
1632106500000|2021-09-20 02:55:00|9182.4|9167.4|9179.9|9164.9|9182.4|9167.4|9179.9|9164.9|31
1632106800000|2021-09-20 03:00:00|9179.7|9164.7|9178.2|9163.2|9179.9|9164.9|9177.9|9162.9|23
1632107100000|2021-09-20 03:05:00|9178.4|9163.4|9178.4|9163.4|9178.7|9163.7|9178.2|9163.2|8
1632107400000|2021-09-20 03:10:00|9178.9|9163.9|9180.2|9165.2|9180.2|9165.2|9178.9|9163.9|7
1632107700000|2021-09-20 03:15:00|9180.9|9165.9|9187.4|9172.4|9189.9|9174.9|9180.9|9165.9|10
1632108000000|2021-09-20 03:20:00|9187.2|9172.2|9186.4|9171.4|9187.2|9172.2|9181.7|9166.7|3
1632108300000|2021-09-20 03:25:00|9186.2|9171.2|9185.7|9170.7|9186.2|9171.2|9182.4|9167.4|12
1632108600000|2021-09-20 03:30:00|9185.4|9170.4|9185.9|9170.9|9187.4|9172.4|9185.4|9170.4|1
1632109200000|2021-09-20 03:40:00|9185.4|9170.4|9185.7|9170.7|9185.7|9170.7|9185.4|9170.4|11
1632109500000|2021-09-20 03:45:00|9185.9|9170.9|9186.2|9171.2|9186.2|9171.2|9185.9|9170.9|0
1632109800000|2021-09-20 03:50:00|9185.9|9170.9|9185.9|9170.9|9186.4|9171.4|9185.4|9170.4|5
1632110100000|2021-09-20 03:55:00|9186.2|9171.2|9185.9|9170.9|9186.2|9171.2|9185.9|9170.9|2
1632110400000|2021-09-20 04:00:00|9184.4|9169.4|9183.1|9168.1|9185.1|9170.1|9180.4|9165.4|9
1632110700000|2021-09-20 04:05:00|9183.6|9168.6|9183.6|9168.6|9183.9|9168.9|9183.6|9168.6|0
1632111000000|2021-09-20 04:10:00|9184.1|9169.1|9183.9|9168.9|9184.1|9169.1|9181.9|9166.9|4
1632111600000|2021-09-20 04:20:00|9184.1|9169.1|9182.6|9167.6|9184.1|9169.1|9182.6|9167.6|4
1632111900000|2021-09-20 04:25:00|9181.9|9166.9|9179.4|9164.4|9182.1|9167.1|9179.4|9164.4|3
1632112200000|2021-09-20 04:30:00|9178.9|9163.9|9176.9|9161.9|9178.9|9163.9|9176.9|9161.9|19
1632112500000|2021-09-20 04:35:00|9177.9|9162.9|9177.9|9162.9|9178.4|9163.4|9177.9|9162.9|12
1632112800000|2021-09-20 04:40:00|9177.6|9162.6|9177.4|9162.4|9177.6|9162.6|9177.4|9162.4|2
1632113100000|2021-09-20 04:45:00|9177.9|9162.9|9136.6|9121.6|9177.9|9162.9|9134.6|9119.6|157
1632113400000|2021-09-20 04:50:00|9136.3|9121.3|9136.6|9121.6|9138.3|9123.3|9133.1|9118.1|46
1632113700000|2021-09-20 04:55:00|9136.8|9121.8|9136.6|9121.6|9141.1|9126.1|9134.1|9119.1|39
1632114000000|2021-09-20 05:00:00|9135.6|9120.6|9138.6|9123.6|9138.6|9123.6|9134.1|9119.1|55
1632114300000|2021-09-20 05:05:00|9136.6|9121.6|9138.1|9123.1|9140.1|9125.1|9135.6|9120.6|19
1632114600000|2021-09-20 05:10:00|9138.3|9123.3|9133.1|9118.1|9138.3|9123.3|9133.1|9118.1|26
1632114900000|2021-09-20 05:15:00|9135.3|9120.3|9133.9|9118.9|9136.6|9121.6|9133.9|9118.9|19
1632115200000|2021-09-20 05:20:00|9135.6|9120.6|9129.3|9114.3|9135.6|9120.6|9125.8|9110.8|61
1632115500000|2021-09-20 05:25:00|9129.1|9114.1|9129.1|9114.1|9129.1|9114.1|9128.1|9113.1|135
1632115800000|2021-09-20 05:30:00|9128.6|9113.6|9123.3|9108.3|9129.1|9114.1|9123.3|9108.3|78
1632116100000|2021-09-20 05:35:00|9122.8|9107.8|9123.1|9108.1|9123.6|9108.6|9122|9107|40
1632116400000|2021-09-20 05:40:00|9126.1|9111.1|9123.6|9108.6|9126.3|9111.3|9122.8|9107.8|141
1632116700000|2021-09-20 05:45:00|9123.8|9108.8|9115.1|9100.1|9123.8|9108.8|9115.1|9100.1|10
1632117000000|2021-09-20 05:50:00|9116.1|9101.1|9122.1|9107.1|9123.1|9108.1|9116.1|9101.1|35
1632117300000|2021-09-20 05:55:00|9121.8|9106.8|9133.1|9118.1|9133.1|9118.1|9121.8|9106.8|8
1632117600000|2021-09-20 06:00:00|9132.3|9117.3|9133.6|9118.6|9133.6|9118.6|9129.6|9114.6|4
1632117900000|2021-09-20 06:05:00|9135.1|9120.1|9133.8|9118.8|9135.6|9120.6|9132.8|9117.8|6
1632118200000|2021-09-20 06:10:00|9135.8|9120.8|9136.1|9121.1|9136.6|9121.6|9135.8|9120.8|13
1632118500000|2021-09-20 06:15:00|9134.1|9119.1|9130.6|9115.6|9134.1|9119.1|9129.1|9114.1|10
1632118800000|2021-09-20 06:20:00|9132.8|9117.8|9132.8|9117.8|9134.1|9119.1|9130.8|9115.8|5
1632119100000|2021-09-20 06:25:00|9132.6|9117.6|9132.6|9117.6|9135.6|9120.6|9132.3|9117.3|9
1632119400000|2021-09-20 06:30:00|9133.1|9118.1|9131.1|9116.1|9133.6|9118.6|9131.1|9116.1|3
1632119700000|2021-09-20 06:35:00|9131.6|9116.6|9126.3|9111.3|9131.8|9116.8|9126.3|9111.3|13
1632120000000|2021-09-20 06:40:00|9126.1|9111.1|9123.8|9108.8|9129.1|9114.1|9123.1|9108.1|61
1632120300000|2021-09-20 06:45:00|9123.6|9108.6|9119.6|9104.6|9123.6|9108.6|9115.3|9100.3|38
1632120600000|2021-09-20 06:50:00|9119.3|9104.3|9121.1|9106.1|9121.3|9106.3|9115.1|9100.1|28
1632120900000|2021-09-20 06:55:00|9120.6|9105.6|9116.6|9101.6|9120.6|9105.6|9116.6|9101.6|16
1632121200000|2021-09-20 07:00:00|9116.3|9101.3|9120.1|9105.1|9121.1|9106.1|9116.1|9101.1|7
1632121500000|2021-09-20 07:05:00|9119.8|9104.8|9126.3|9111.3|9133.3|9118.3|9119.8|9104.8|24
1632121800000|2021-09-20 07:10:00|9126|9111|9125.5|9110.5|9126|9111|9124|9109|1
1632122100000|2021-09-20 07:15:00|9125.3|9110.3|9125|9110|9130.3|9115.3|9124.5|9109.5|6
1632122400000|2021-09-20 07:20:00|9124.5|9109.5|9126.3|9111.3|9127|9112|9123.3|9108.3|3
1632122700000|2021-09-20 07:25:00|9126.5|9111.5|9127|9112|9129.4|9114|9118.5|9103.5|89
1632123000000|2021-09-20 07:30:00|9126.5|9111.5|9112|9097|9127.5|9112.5|9111.8|9096.8|144
1632123300000|2021-09-20 07:35:00|9111.5|9096.5|9113|9098|9113|9098|9103.5|9088.5|25
1632123600000|2021-09-20 07:40:00|9110.8|9095.8|9107|9092|9110.8|9095.8|9107|9092|10
1632123900000|2021-09-20 07:45:00|9108|9093|9110.5|9095.5|9113|9098|9106.5|9091.5|20
1632124200000|2021-09-20 07:50:00|9110|9095|9108.8|9093.8|9110|9095|9107.3|9092.3|41
1632124500000|2021-09-20 07:55:00|9109|9094|9104.3|9089.3|9109|9094|9104.3|9089.3|19
1632124800000|2021-09-20 08:00:00|9103.8|9088.8|9103.5|9088.5|9104|9089|9102.8|9087.8|69
1632125100000|2021-09-20 08:05:00|9103.8|9088.8|9104.3|9089.3|9104.8|9089.8|9103|9088|11
1632125400000|2021-09-20 08:10:00|9104.8|9089.8|9104.8|9089.8|9104.8|9089.8|9104|9089|8
1632125700000|2021-09-20 08:15:00|9105.3|9090.3|9095.8|9080.8|9105.3|9090.3|9095.5|9080.5|55
1632126000000|2021-09-20 08:20:00|9095.5|9080.5|9106.3|9091.3|9111.5|9093.3|9094|9079|77
1632126300000|2021-09-20 08:25:00|9106|9091|9115.3|9100.3|9116.3|9101.3|9103.8|9088.8|12
1632126600000|2021-09-20 08:30:00|9114.8|9099.8|9114.8|9099.8|9114.8|9099.8|9107.3|9092.3|11
1632126900000|2021-09-20 08:35:00|9115|9100|9113|9098|9117|9102|9112.5|9097.5|10
1632127200000|2021-09-20 08:40:00|9114|9099|9113.3|9098.3|9114.3|9099.3|9110|9095|4
1632127500000|2021-09-20 08:45:00|9110.5|9095.5|9103.3|9088.3|9113.5|9098.5|9102.7|9087.7|66
1632127800000|2021-09-20 08:50:00|9103|9088|9100|9085|9103.8|9088.8|9100|9085|7
1632128100000|2021-09-20 08:55:00|9100.3|9085.3|9096.5|9081.5|9100.5|9085.5|9096.5|9081.5|27
1632128400000|2021-09-20 09:00:00|9096.3|9081.3|9096|9081|9099.3|9084.3|9094.3|9079.3|132
1632128700000|2021-09-20 09:05:00|9095.5|9080.5|9092.5|9077.5|9095.5|9080.5|9092.2|9077.2|57
1632129000000|2021-09-20 09:10:00|9093|9078|9092.5|9077.5|9093.2|9078.2|9092.5|9077.5|45
1632129300000|2021-09-20 09:15:00|9092.2|9077.2|9091.5|9076.5|9093.5|9078.5|9089.7|9074.7|79
1632129600000|2021-09-20 09:20:00|9091.2|9076.2|9087.7|9072.7|9091.2|9076.2|9087|9072|51
1632129900000|2021-09-20 09:25:00|9087|9072|9088.5|9073.5|9089.5|9074.5|9087|9072|35
1632130200000|2021-09-20 09:30:00|9088.7|9073.7|9087.5|9072.5|9089|9074|9087.2|9072.2|26
1632130500000|2021-09-20 09:35:00|9087|9072|9086.7|9071.7|9087.7|9072.7|9086.2|9071.2|43
1632130800000|2021-09-20 09:40:00|9086.5|9071.5|9087.7|9072.7|9089.5|9074.5|9086.2|9071.2|53
1632131100000|2021-09-20 09:45:00|9088.5|9073.5|9086|9071|9088.5|9073.5|9086|9071|43
1632131400000|2021-09-20 09:50:00|9082.5|9067.5|9082|9067|9083.7|9068.7|9081.5|9066.5|109
1632131700000|2021-09-20 09:55:00|9081.7|9066.7|9052.4|9037.4|9081.7|9066.7|9051.2|9036.2|356
1632132000000|2021-09-20 10:00:00|9051.9|9036.9|9055.2|9040.2|9058.5|9043.5|9051.9|9036.9|40
1632132300000|2021-09-20 10:05:00|9055.4|9040.4|9054.5|9039.5|9062.2|9047.2|9053|9038|56
1632132600000|2021-09-20 10:10:00|9054.7|9039.7|9048.4|9033.4|9055.2|9040.2|9047.4|9032.4|55
1632132900000|2021-09-20 10:15:00|9047|9032|9049.2|9034.2|9051.7|9036.7|9047|9032|28
1632133200000|2021-09-20 10:20:00|9048.5|9033.5|9050.7|9035.7|9054.2|9039.2|9048.5|9033.5|20
1632133500000|2021-09-20 10:25:00|9052.7|9037.7|9052.2|9037.2|9055.2|9040.2|9052.2|9037.2|10
1632133800000|2021-09-20 10:30:00|9049.5|9034.5|9047|9032|9050.5|9035.5|9046|9031|77
1632134100000|2021-09-20 10:35:00|9041.7|9026.7|9041.2|9026.2|9046.7|9031.7|9041.2|9026.2|111
1632134400000|2021-09-20 10:40:00|9041.5|9026.5|9036.2|9021.2|9041.7|9026.7|9036.2|9021.2|71
1632134700000|2021-09-20 10:45:00|9035.7|9020.7|9022|9007|9035.7|9020.7|9021.5|9006.5|194
1632135000000|2021-09-20 10:50:00|9022.5|9007.5|9016.4|9001.4|9023.2|9008.2|9015.4|9000.4|92
1632135300000|2021-09-20 10:55:00|9017.4|9002.4|9023.9|9008.9|9025.4|9010.4|9016.4|9001.4|25
1632135600000|2021-09-20 11:00:00|9024.4|9009.4|9027.4|9012.4|9032.4|9017.4|9024.4|9009.4|50
1632135900000|2021-09-20 11:05:00|9029|9014|9036.9|9021.9|9036.9|9021.9|9029|9014|53
1632136200000|2021-09-20 11:10:00|9036.7|9021.7|9032.5|9017.5|9036.7|9021.7|9031.7|9016.7|26
1632136500000|2021-09-20 11:15:00|9033.5|9018.5|9031.7|9016.7|9040.2|9025.2|9031.5|9016.5|69
1632136800000|2021-09-20 11:20:00|9032|9017|9034.5|9019.5|9036.5|9021.5|9031.5|9016.5|25
1632137100000|2021-09-20 11:25:00|9035|9020|9034.2|9019.2|9038|9023|9031.5|9016.5|44
1632137400000|2021-09-20 11:30:00|9034.7|9019.7|9031.7|9016.7|9038.5|9023.5|9031|9016|23
1632137700000|2021-09-20 11:35:00|9031|9016|9033.7|9018.7|9037|9022|9028.5|9013.5|67
1632138000000|2021-09-20 11:40:00|9031.7|9016.7|9034|9019|9034|9019|9030.7|9015.7|18
1632138300000|2021-09-20 11:45:00|9033.5|9018.5|9031.2|9016.2|9033.5|9018.5|9030.5|9015.5|17
1632138600000|2021-09-20 11:50:00|9030.7|9015.7|9022.5|9007.5|9031|9016|9022.5|9007.5|54
1632138900000|2021-09-20 11:55:00|9021.7|9006.7|9015.2|9000.2|9024.5|9009.5|9014.2|8999.2|46
1632139200000|2021-09-20 12:00:00|9015.5|9000.5|8986|8971|9015.5|9000.5|8985.5|8970.5|390
1632139500000|2021-09-20 12:05:00|8985.7|8970.7|8955.2|8940.2|8989.5|8974.5|8954.4|8939.4|656
1632139800000|2021-09-20 12:10:00|8955.4|8940.4|8964.4|8949.4|8975.9|8960.9|8952.9|8937.9|236
1632140100000|2021-09-20 12:15:00|8963.9|8948.9|8942.4|8927.4|8963.9|8948.9|8941.4|8926.4|547
1632140400000|2021-09-20 12:20:00|8941.4|8926.4|8931.4|8916.4|8942.9|8927.9|8930.9|8915.9|187
1632140700000|2021-09-20 12:25:00|8932.4|8917.4|8937.2|8922.2|8940.7|8925.7|8927.4|8912.4|291
1632141000000|2021-09-20 12:30:00|8938.4|8923.4|8947.4|8932.4|8960.2|8945.2|8932.9|8917.9|136
1632141300000|2021-09-20 12:35:00|8946.4|8931.4|8968.9|8953.9|8978.4|8963.4|8946.4|8931.4|269
1632141600000|2021-09-20 12:40:00|8969.4|8954.4|8957.4|8942.4|8971.4|8956.4|8946.2|8931.2|112
1632141900000|2021-09-20 12:45:00|8957.2|8942.2|8971.9|8956.9|8973.9|8958.9|8951.7|8936.7|157
1632142200000|2021-09-20 12:50:00|8971.4|8956.4|8966.7|8951.7|8976.4|8961.4|8959.6|8944.6|148
1632142500000|2021-09-20 12:55:00|8966.2|8951.2|8969.7|8954.7|8971.2|8956.2|8959.4|8944.4|95
1632142800000|2021-09-20 13:00:00|8970.7|8955.7|8983.9|8968.9|8984.2|8969.2|8966.4|8951.4|73
1632143100000|2021-09-20 13:05:00|8983.6|8968.6|8988.4|8973.4|8999.4|8984.4|8980.2|8965.2|209
1632143400000|2021-09-20 13:10:00|8988.9|8973.9|8977.4|8962.4|8994.9|8979.9|8974.4|8959.4|81
1632143700000|2021-09-20 13:15:00|8976.9|8961.9|8976.4|8961.4|8981.4|8966.4|8973.4|8958.4|115
1632144000000|2021-09-20 13:20:00|8976.7|8961.7|8975.4|8960.4|8978.4|8963.4|8969.9|8954.9|89
1632144300000|2021-09-20 13:25:00|8975.9|8960.9|8976.4|8961.4|8976.4|8961.4|8967.9|8952.9|85
1632144600000|2021-09-20 13:30:00|8975.1|8960.1|8975.6|8960.6|8992.9|8977.9|8961.6|8946.6|240
1632144900000|2021-09-20 13:35:00|8974.4|8959.4|8959.4|8944.4|8980.4|8965.4|8945.1|8930.1|456
1632145200000|2021-09-20 13:40:00|8959.1|8944.1|8982.4|8967.4|8989.6|8974.6|8959.1|8944.1|165
1632145500000|2021-09-20 13:45:00|8982.1|8967.1|8962.1|8947.1|8989.1|8974.1|8961.6|8946.6|205
1632145800000|2021-09-20 13:50:00|8962.4|8947.4|8952.6|8937.6|8963.9|8948.9|8948.4|8933.4|154
1632146100000|2021-09-20 13:55:00|8951.9|8936.9|8959.6|8944.6|8962.4|8947.4|8948.9|8933.9|189
1632146400000|2021-09-20 14:00:00|8959.4|8944.4|8954.6|8939.6|8959.4|8944.4|8952.6|8937.6|226
1632146700000|2021-09-20 14:05:00|8954.1|8939.1|8950.1|8935.1|8956.3|8941.3|8949.1|8934.1|195
1632147000000|2021-09-20 14:10:00|8950.4|8935.4|8952.6|8937.6|8955.9|8940.9|8947.3|8932.3|168
1632147300000|2021-09-20 14:15:00|8952.1|8937.1|8966.9|8951.9|8966.9|8951.9|8949.4|8934.4|280
1632147600000|2021-09-20 14:20:00|8966.6|8951.6|8978.4|8963.4|8995.7|8980.7|8966.6|8951.6|596
1632147900000|2021-09-20 14:25:00|8977.9|8962.9|8983.6|8968.6|8996.9|8981.9|8974.4|8959.4|216
1632148200000|2021-09-20 14:30:00|8982.9|8967.9|8956.7|8941.7|8982.9|8967.9|8950.7|8935.7|500
1632148500000|2021-09-20 14:35:00|8956.4|8941.4|8960.4|8945.4|8972.7|8957.7|8953.9|8938.9|218
1632148800000|2021-09-20 14:40:00|8962.4|8947.4|8947.9|8932.9|8965.9|8950.9|8944.1|8929.1|358
1632149100000|2021-09-20 14:45:00|8949.2|8934.2|8941.2|8926.2|8949.2|8934.2|8937.4|8922.4|282
1632149400000|2021-09-20 14:50:00|8941.4|8926.4|8959.2|8944.2|8959.4|8944.4|8939.9|8924.9|209
1632149700000|2021-09-20 14:55:00|8958.9|8943.9|8952.2|8937.2|8962.9|8947.9|8951.9|8936.9|91
1632150000000|2021-09-20 15:00:00|8952.4|8937.4|8948.2|8933.2|8956.9|8941.9|8947.9|8932.9|137
1632150300000|2021-09-20 15:05:00|8948.7|8933.7|8938.4|8923.4|8950.7|8935.7|8937.7|8922.7|140
1632150600000|2021-09-20 15:10:00|8938.7|8923.7|8942.7|8927.7|8945.1|8930.1|8938.4|8923.4|76
1632150900000|2021-09-20 15:15:00|8942.9|8927.9|8940.4|8925.4|8946.9|8931.9|8940.4|8925.4|191
1632151200000|2021-09-20 15:20:00|8939.9|8924.9|8935.4|8920.4|8942.4|8927.4|8934.6|8919.6|246
1632151500000|2021-09-20 15:25:00|8935.9|8920.9|8945.4|8930.4|8947.4|8932.4|8935.9|8920.9|205
1632151800000|2021-09-20 15:30:00|8945.6|8930.6|8943.4|8928.4|8949.4|8934.4|8942.9|8927.9|140
1632152100000|2021-09-20 15:35:00|8943.6|8928.6|8939.1|8924.1|8945.1|8930.1|8938.6|8923.6|192
1632152400000|2021-09-20 15:40:00|8939.4|8924.4|8938.6|8923.6|8942.9|8927.9|8938.6|8923.6|197
1632152700000|2021-09-20 15:45:00|8938.9|8923.9|8933.6|8918.6|8938.9|8923.9|8932.6|8917.6|249
1632153000000|2021-09-20 15:50:00|8932.6|8917.6|8928.4|8913.4|8933.9|8918.9|8928.4|8913.4|337
1632153300000|2021-09-20 15:55:00|8925.9|8910.9|8925.9|8910.9|8926.9|8911.9|8923.1|8908.1|366
1632153600000|2021-09-20 16:00:00|8930.4|8915.4|8915.9|8900.9|8931.9|8916.9|8915.1|8900.1|254
1632153900000|2021-09-20 16:05:00|8916.4|8901.4|8909.6|8894.6|8916.9|8901.9|8908.6|8893.6|178
1632154200000|2021-09-20 16:10:00|8909.1|8894.1|8916.6|8901.6|8921.4|8906.4|8908.1|8893.1|131
1632154500000|2021-09-20 16:15:00|8916.1|8901.1|8924.6|8909.6|8927.9|8912.9|8915.6|8900.6|149
1632154800000|2021-09-20 16:20:00|8924.9|8909.9|8915.6|8900.6|8925.4|8910.4|8915.6|8900.6|147
1632155100000|2021-09-20 16:25:00|8912.9|8897.9|8911.6|8896.6|8916.6|8901.6|8910.1|8895.1|117
1632155400000|2021-09-20 16:30:00|8911.4|8896.4|8911.9|8896.9|8917.1|8902.1|8909.9|8894.9|199
1632155700000|2021-09-20 16:35:00|8911.6|8896.6|8910.9|8895.9|8917.6|8902.6|8910.1|8895.1|280
1632156000000|2021-09-20 16:40:00|8912.1|8897.1|8909.9|8894.9|8912.1|8897.1|8909.4|8894.4|122
1632156300000|2021-09-20 16:45:00|8910.4|8895.4|8923.1|8908.1|8927.1|8912.1|8909.6|8894.6|176
1632156600000|2021-09-20 16:50:00|8922.6|8907.6|8926.1|8911.1|8930.1|8915.1|8917.9|8902.9|207
1632156900000|2021-09-20 16:55:00|8926.4|8911.4|8938.1|8923.1|8940.9|8925.9|8926.1|8911.1|146
1632157200000|2021-09-20 17:00:00|8937.9|8922.9|8941.1|8926.1|8945.6|8930.6|8936.1|8921.1|131
1632157500000|2021-09-20 17:05:00|8940.1|8925.1|8952.9|8937.9|8952.9|8937.9|8933.6|8918.6|100
1632157800000|2021-09-20 17:10:00|8953.6|8938.6|8952.6|8937.6|8955.6|8940.6|8952.6|8937.6|101
1632158100000|2021-09-20 17:15:00|8953.1|8938.1|8953.8|8938.8|8955.4|8940.4|8952.4|8937.4|76
1632158400000|2021-09-20 17:20:00|8953.6|8938.6|8934.6|8919.6|8953.6|8938.6|8933.6|8918.6|131
1632158700000|2021-09-20 17:25:00|8934.1|8919.1|8940.8|8925.8|8940.8|8925.8|8927.6|8912.6|83
1632159000000|2021-09-20 17:30:00|8940.6|8925.6|8937.1|8922.1|8941.6|8926.6|8936.6|8921.6|86
1632159300000|2021-09-20 17:35:00|8939.1|8924.1|8936.6|8921.6|8939.1|8924.1|8930.3|8915.3|102
1632159600000|2021-09-20 17:40:00|8936.3|8921.3|8927.8|8912.8|8940.6|8925.6|8925.8|8910.8|135
1632159900000|2021-09-20 17:45:00|8927.3|8912.3|8924.1|8909.1|8929.1|8914.1|8922.6|8907.6|246
1632160200000|2021-09-20 17:50:00|8923.6|8908.6|8920.6|8905.6|8925.1|8910.1|8918.8|8903.8|160
1632160500000|2021-09-20 17:55:00|8920.1|8905.1|8906.5|8891.5|8920.6|8905.6|8906|8891|472
1632160800000|2021-09-20 18:00:00|8908.5|8893.5|8896.5|8881.5|8909|8894|8896.3|8881.3|583
1632161100000|2021-09-20 18:05:00|8896.3|8881.3|8886.8|8871.8|8896.8|8881.8|8886.8|8871.8|488
1632161400000|2021-09-20 18:10:00|8886.3|8871.3|8879.3|8864.3|8901.1|8886.1|8878.3|8863.3|1476
1632161700000|2021-09-20 18:15:00|8879|8864|8888.7|8873.7|8892.4|8877.4|8876.8|8861.8|694
1632186000000|2021-09-21 01:00:00|8891.2|8876.2|8898.7|8883.7|8902.7|8887.7|8880.4|8865.4|99
1632186300000|2021-09-21 01:05:00|8901.2|8886.2|8896.7|8881.7|8902.2|8887.2|8890.9|8875.9|8
1632186600000|2021-09-21 01:10:00|8893.7|8878.7|8902.7|8887.7|8903.2|8888.2|8891.7|8876.7|23
1632186900000|2021-09-21 01:15:00|8903.7|8888.7|8910.2|8895.2|8915.2|8900.2|8903.7|8888.7|33
1632187200000|2021-09-21 01:20:00|8909.7|8894.7|8915.2|8900.2|8921.2|8906.2|8909.7|8894.7|48
1632187500000|2021-09-21 01:25:00|8915.7|8900.7|8916.2|8901.2|8916.2|8901.2|8912.7|8897.7|23
1632187800000|2021-09-21 01:30:00|||||||||6
1632188100000|2021-09-21 01:35:00|8915.2|8900.2|8917.9|8902.9|8918.2|8903.2|8915.2|8900.2|9
1632188400000|2021-09-21 01:40:00|8917.7|8902.7|8920.7|8905.7|8921.2|8906.2|8917.7|8902.7|2
1632188700000|2021-09-21 01:45:00|8917.9|8902.9|8938.2|8923.2|8945.2|8926.2|8913.2|8898.2|31
1632189000000|2021-09-21 01:50:00|8938.4|8923.4|8939.2|8924.2|8948.4|8933.4|8938.4|8920.4|82
1632189300000|2021-09-21 01:55:00|8939.9|8924.9|8941.2|8926.2|8941.2|8926.2|8939.2|8924.2|5
1632189600000|2021-09-21 02:00:00|8941.7|8926.7|8941.7|8926.7|8941.7|8926.7|8940.2|8925.2|27
1632189900000|2021-09-21 02:05:00|8941.2|8926.2|8941.7|8926.7|8941.7|8926.7|8939.2|8924.2|15
1632190200000|2021-09-21 02:10:00|8941.4|8926.4|8932.9|8917.9|8941.7|8926.7|8932.9|8917.9|3
1632190500000|2021-09-21 02:15:00|8934.4|8919.4|8934.4|8919.4|8934.4|8919.4|8932.9|8917.9|0
1632190800000|2021-09-21 02:20:00|8931.7|8916.7|8930.2|8915.2|8931.7|8916.7|8930.2|8915.2|2
1632191700000|2021-09-21 02:35:00|8930.4|8915.4|8929.9|8914.9|8930.7|8915.7|8929.2|8914.2|1
1632192000000|2021-09-21 02:40:00|8930.2|8915.2|8928.9|8913.9|8931.2|8916.2|8927.7|8912.7|1
1632192300000|2021-09-21 02:45:00|8928.7|8913.7|8943.4|8928.4|8943.4|8928.4|8928.7|8913.7|11
1632192600000|2021-09-21 02:50:00|8944.9|8929.9|8942.9|8927.9|8944.9|8929.9|8942.9|8927.9|7
1632192900000|2021-09-21 02:55:00|8942.1|8927.1|8942.1|8927.1|8942.6|8927.6|8941.6|8926.6|25
1632193200000|2021-09-21 03:00:00|8939.9|8924.9|8936.2|8921.2|8939.9|8924.9|8936.2|8921.2|23
1632193500000|2021-09-21 03:05:00|8936.4|8921.4|8935.9|8920.9|8936.9|8921.9|8935.9|8920.9|1
1632194100000|2021-09-21 03:15:00|8935.6|8920.6|8935.6|8920.6|8935.6|8920.6|8935.6|8920.6|0
1632194400000|2021-09-21 03:20:00|8932.9|8917.9|8935.1|8920.1|8941.1|8926.1|8929.4|8914.4|17
1632194700000|2021-09-21 03:25:00|8935.9|8920.9|8937.4|8922.4|8937.6|8922.6|8935.9|8920.9|1
1632195000000|2021-09-21 03:30:00|8937.6|8922.6|8937.6|8922.6|8937.6|8922.6|8936.9|8921.9|0
1632195300000|2021-09-21 03:35:00|8936.6|8921.6|8937.6|8922.6|8937.6|8922.6|8936.6|8921.6|0
1632195600000|2021-09-21 03:40:00|8938.1|8923.1|8936.6|8921.6|8938.4|8923.4|8936.6|8921.6|1
1632195900000|2021-09-21 03:45:00|8936.1|8921.1|8936.4|8921.4|8936.4|8921.4|8936.1|8921.1|0
1632196500000|2021-09-21 03:55:00|8936.1|8921.1|8935.9|8920.9|8936.1|8921.1|8935.9|8920.9|0
1632197100000|2021-09-21 04:05:00|8934.4|8919.4|8934.6|8919.6|8934.6|8919.6|8934.4|8919.4|2
1632197400000|2021-09-21 04:10:00|8934.4|8919.4|8938.9|8913.9|8938.9|8919.6|8934.1|8913.9|0
1632197700000|2021-09-21 04:15:00|8933.6|8918.6|8938.9|8913.9|8938.9|8918.6|8933.6|8913.9|0
1632198000000|2021-09-21 04:20:00|8933.6|8918.6|8933.6|8918.6|8933.6|8918.6|8933.6|8918.6|0
1632198300000|2021-09-21 04:25:00|8937.6|8922.6|8937.6|8922.6|8937.6|8922.6|8937.6|8922.6|4
1632198600000|2021-09-21 04:30:00|8935.9|8920.9|8934.4|8919.4|8935.9|8920.9|8933.6|8918.6|5
1632198900000|2021-09-21 04:35:00|8934.6|8919.6|8934.6|8919.6|8934.6|8919.6|8934.1|8919.1|0
1632199500000|2021-09-21 04:45:00|8935.1|8920.1|8935.1|8920.1|8935.1|8920.1|8935.1|8920.1|0
1632200100000|2021-09-21 04:55:00|8934.6|8919.6|8935.6|8920.6|8935.6|8920.6|8934.6|8919.6|1
1632200400000|2021-09-21 05:00:00|8935.9|8920.9|8935.6|8920.6|8936.1|8921.1|8935.6|8920.6|0
1632200700000|2021-09-21 05:05:00|8936.9|8921.9|8938.1|8923.1|8938.1|8923.1|8936.9|8921.9|0
1632201000000|2021-09-21 05:10:00|8936.9|8921.9|8929.6|8914.6|8936.9|8921.9|8926.6|8911.6|63
1632201300000|2021-09-21 05:15:00|8929.4|8914.4|8927.4|8912.4|8929.4|8914.4|8927.4|8912.4|7
1632201600000|2021-09-21 05:20:00|8927.9|8912.9|8933.6|8918.6|8937.6|8922.6|8927.9|8912.9|10
1632201900000|2021-09-21 05:25:00|8936.4|8911.4|8932.9|8917.9|8936.9|8921.1|8931.9|8911.4|1
1632202200000|2021-09-21 05:30:00|8931.1|8916.1|8936.1|8921.1|8938.6|8923.6|8931.1|8916.1|6
1632202500000|2021-09-21 05:35:00|8937.1|8922.1|8934.1|8919.1|8937.1|8922.1|8934.1|8919.1|0
1632202800000|2021-09-21 05:40:00|8935.1|8920.1|8936.6|8921.6|8936.6|8921.6|8934.4|8919.4|1
1632203100000|2021-09-21 05:45:00|8936.4|8921.4|8936.1|8921.1|8936.4|8921.4|8934.6|8919.6|1
1632203400000|2021-09-21 05:50:00|8935.6|8920.6|8935.9|8920.9|8936.6|8921.6|8935.1|8920.1|3
1632204000000|2021-09-21 06:00:00|8936.9|8921.9|8929.8|8914.8|8937.9|8922.9|8929.8|8914.8|1
1632204300000|2021-09-21 06:05:00|8929.6|8914.6|8932.6|8917.6|8934.1|8919.1|8929.6|8914.6|12
1632204600000|2021-09-21 06:10:00|8933.1|8918.1|8932.6|8917.6|8934.1|8919.1|8932.1|8917.1|2
1632204900000|2021-09-21 06:15:00|8931.3|8916.3|8930.6|8915.6|8931.3|8916.3|8928.1|8913.1|1
1632205200000|2021-09-21 06:20:00|8931.1|8916.1|8932.3|8917.3|8932.3|8917.3|8930.8|8915.8|0
1632205500000|2021-09-21 06:25:00|8932.1|8917.1|8938.1|8923.1|8938.1|8923.1|8929.6|8914.6|19
1632205800000|2021-09-21 06:30:00|8938.3|8923.3|8941.1|8926.1|8941.6|8926.6|8938.3|8923.3|3
1632206400000|2021-09-21 06:40:00|8941.3|8926.3|8941.3|8926.3|8941.6|8926.6|8941.1|8926.1|0
1632206700000|2021-09-21 06:45:00|8941.1|8926.1|8933.6|8918.6|8941.3|8926.3|8933.6|8918.6|1
1632207000000|2021-09-21 06:50:00|8934.3|8919.3|8935.3|8920.3|8935.3|8920.3|8934.3|8919.3|8
1632207300000|2021-09-21 06:55:00|8933.8|8918.8|8929.3|8914.3|8933.8|8918.8|8928.6|8913.6|8
1632207600000|2021-09-21 07:00:00|8929.6|8914.6|8933.3|8918.3|8936.8|8921.8|8929.3|8914.3|4
1632207900000|2021-09-21 07:05:00|8933.6|8918.6|8930.3|8915.3|8933.8|8918.8|8929.8|8914.8|19
1632208200000|2021-09-21 07:10:00|8927.3|8912.3|8923.1|8908.1|8927.3|8912.3|8923.1|8908.1|7
1632208500000|2021-09-21 07:15:00|8923.6|8908.6|8924.6|8909.6|8927.6|8912.6|8923.6|8908.6|17
1632208800000|2021-09-21 07:20:00|8924.8|8909.8|8923.6|8908.6|8932.1|8917.1|8922.6|8907.6|24
1632209100000|2021-09-21 07:25:00|8922.6|8907.6|8922.8|8907.8|8922.8|8907.8|8921.8|8906.8|9
1632209400000|2021-09-21 07:30:00|8923.1|8908.1|8930.8|8915.8|8931.3|8916.3|8923.1|8908.1|5
1632209700000|2021-09-21 07:35:00|8931.3|8916.3|8933.6|8918.6|8935.8|8920.8|8930.8|8915.8|26
1632210000000|2021-09-21 07:40:00|8934.6|8919.6|8938.6|8923.6|8944.6|8929.6|8934.6|8919.6|23
1632210300000|2021-09-21 07:45:00|8939.1|8924.1|8941.1|8926.1|8944.1|8929.1|8939.1|8924.1|13
1632210600000|2021-09-21 07:50:00|8939.6|8924.6|8939.6|8924.6|8942.6|8927.6|8937.6|8922.6|16
1632210900000|2021-09-21 07:55:00|8939.1|8924.1|8942.6|8927.6|8944.6|8929.6|8939.1|8924.1|23
1632211200000|2021-09-21 08:00:00|8942.1|8927.1|8949.8|8934.8|8961.8|8946.8|8941.1|8926.1|61
1632211500000|2021-09-21 08:05:00|8951.3|8936.3|8959.8|8944.8|8960.6|8945.6|8948.8|8933.8|23
1632211800000|2021-09-21 08:10:00|8960.1|8945.1|8965.8|8950.8|8968.3|8953.3|8960.1|8945.1|48
1632212100000|2021-09-21 08:15:00|8966.3|8951.3|8963.3|8948.3|8968.6|8953.6|8960.8|8945.8|15
1632212400000|2021-09-21 08:20:00|8963.6|8948.6|8962.8|8947.8|8963.8|8948.8|8961.8|8946.8|9
1632212700000|2021-09-21 08:25:00|8962.3|8947.3|8963.3|8948.3|8963.3|8948.3|8957.8|8942.8|8
1632213000000|2021-09-21 08:30:00|8965.3|8950.3|8969.1|8954.1|8970.6|8955.6|8964.8|8949.8|17
1632213300000|2021-09-21 08:35:00|8969.3|8954.3|8969.1|8954.1|8980.6|8965.6|8969.1|8954.1|15
1632213600000|2021-09-21 08:40:00|8968.8|8953.8|8967.6|8952.6|8969.1|8954.1|8966.6|8951.6|6
1632213900000|2021-09-21 08:45:00|8966.6|8951.6|8971.6|8956.6|8971.6|8956.6|8966.1|8951.1|35
1632214200000|2021-09-21 08:50:00|8976.6|8961.6|8970.6|8955.6|8976.6|8961.6|8970.6|8955.6|11
1632214500000|2021-09-21 08:55:00|8969.5|8954.5|8961.5|8946.5|8969.5|8954.5|8961|8946|15
1632214800000|2021-09-21 09:00:00|8961|8946|8948.3|8933.3|8961.5|8946.5|8948.3|8933.3|15
1632215100000|2021-09-21 09:05:00|8948.5|8933.5|8972.8|8957.8|8972.8|8957.8|8947.8|8932.8|14
1632215400000|2021-09-21 09:10:00|8972.5|8957.5|8967.8|8952.8|8976|8961|8962.8|8947.8|22
1632215700000|2021-09-21 09:15:00|8967.3|8952.3|8971.8|8956.8|8974.3|8959.3|8959.3|8944.3|14
1632216000000|2021-09-21 09:20:00|8972.3|8957.3|8965.3|8950.3|8973.3|8958.3|8964.8|8949.8|4
1632216300000|2021-09-21 09:25:00|8965|8950|8964.8|8949.8|8967.3|8952.3|8962.8|8947.8|4
1632216600000|2021-09-21 09:30:00|8967.3|8952.3|8974.3|8959.3|8975.3|8960.3|8966.8|8951.8|30
1632216900000|2021-09-21 09:35:00|8975.3|8960.3|8978.8|8963.8|8980|8965|8975.3|8960.3|11
1632217200000|2021-09-21 09:40:00|8979|8964|8972.8|8957.8|8979|8964|8972.5|8957.5|22
1632217500000|2021-09-21 09:45:00|8972.5|8957.5|8977|8962|8977|8962|8972.5|8957.5|9
1632217800000|2021-09-21 09:50:00|||||||||5
1632218100000|2021-09-21 09:55:00|8977.3|8962.3|8977.5|8962.5|8977.5|8962.5|8976|8961|5
1632218400000|2021-09-21 10:00:00|8969.5|8954.5|8967.5|8952.5|8969.5|8954.5|8962.8|8947.8|11
1632218700000|2021-09-21 10:05:00|8966.5|8951.5|8961.5|8946.5|8967.5|8952.5|8961.5|8946.5|4
1632219000000|2021-09-21 10:10:00|8961.8|8946.8|8958.8|8943.8|8964.5|8949.5|8958.8|8943.8|2
1632219300000|2021-09-21 10:15:00|8958.3|8943.3|8969.5|8954.5|8969.5|8954.5|8957.8|8942.8|26
1632219600000|2021-09-21 10:20:00|8969|8954|8970.5|8955.5|8970.5|8955.5|8968.8|8953.8|0
1632219900000|2021-09-21 10:25:00|8970.8|8955.8|8972|8957|8972.5|8957.5|8970.8|8955.8|2
1632220200000|2021-09-21 10:30:00|8968.3|8953.3|8965.5|8950.5|8968.8|8953.8|8964.8|8949.8|6
1632220500000|2021-09-21 10:35:00|8967.5|8952.5|8967.5|8952.5|8967.5|8952.5|8967.5|8952.5|1
1632220800000|2021-09-21 10:40:00|8967.3|8952.3|8973|8958|8973.3|8958.3|8966.5|8951.5|7
1632221100000|2021-09-21 10:45:00|8973.3|8958.3|8965.8|8950.8|8973.3|8958.3|8965.8|8950.8|13
1632221400000|2021-09-21 10:50:00|8965.5|8950.5|8959.8|8944.8|8965.5|8950.5|8954.8|8939.8|13
1632221700000|2021-09-21 10:55:00|8956.8|8941.8|8953.3|8938.3|8963.8|8948.8|8953.3|8938.3|22
1632222000000|2021-09-21 11:00:00|8950.8|8935.8|8947|8932|8950.8|8935.8|8942.5|8927.5|39
1632222300000|2021-09-21 11:05:00|8946.5|8931.5|8930|8915|8947|8932|8930|8915|63
1632222600000|2021-09-21 11:10:00|8930.3|8915.3|8944.3|8929.3|8944.8|8929.8|8930.3|8915.3|48
1632222900000|2021-09-21 11:15:00|8943.3|8928.3|8947.8|8932.8|8947.8|8932.8|8942.3|8927.3|5
1632223200000|2021-09-21 11:20:00|8948.3|8933.3|8948.8|8933.8|8948.8|8933.8|8948|8933|3
1632223500000|2021-09-21 11:25:00|8950.8|8935.8|8952|8937|8952|8937|8950.5|8935.5|5
1632223800000|2021-09-21 11:30:00|8953.5|8938.5|8952|8937|8953.5|8938.5|8951.8|8936.8|19
1632224100000|2021-09-21 11:35:00|8951.5|8936.5|8942.5|8927.5|8951.5|8936.5|8942.3|8927.3|8
1632224400000|2021-09-21 11:40:00|8941.5|8926.5|8947.5|8932.5|8947.5|8932.5|8939.8|8924.8|16
1632224700000|2021-09-21 11:45:00|8947.3|8932.3|8946.7|8931.7|8947.3|8932.3|8946.7|8931.7|4
1632225000000|2021-09-21 11:50:00|8945.2|8930.2|8949.7|8934.7|8952.7|8937.7|8945.2|8930.2|7
1632225300000|2021-09-21 11:55:00|8958.7|8943.7|8960.2|8945.2|8960.2|8945.2|8956.7|8941.7|31
1632225600000|2021-09-21 12:00:00|8960.5|8945.5|8969.7|8954.7|8972.2|8957.2|8956.2|8941.2|47
1632225900000|2021-09-21 12:05:00|8970|8955|8965.7|8950.7|8970.7|8955.7|8957.5|8942.5|37
1632226200000|2021-09-21 12:10:00|8966.2|8951.2|8962.5|8947.5|8971.5|8956.5|8960|8945|58
1632226500000|2021-09-21 12:15:00|8961|8946|8964.7|8949.7|8968.2|8953.2|8951|8936|54
1632226800000|2021-09-21 12:20:00|8966|8951|8972.5|8957.5|8972.5|8957.5|8964.7|8949.7|58
1632227100000|2021-09-21 12:25:00|8973.7|8958.7|8983.2|8968.2|8988.5|8973.5|8972.7|8957.7|114
1632227400000|2021-09-21 12:30:00|8982.2|8967.2|9004.7|8989.7|9045.2|9030.2|8982.2|8967.2|315
1632227700000|2021-09-21 12:35:00|9003.7|8988.7|9010.5|8995.5|9018|9003|9003.7|8988.7|114
1632228000000|2021-09-21 12:40:00|9011|8996|9003.5|8988.5|9011.7|8996.7|8986|8971|107
1632228300000|2021-09-21 12:45:00|9003.7|8988.7|9000.2|8985.2|9010|8995|8992.5|8977.5|73
1632228600000|2021-09-21 12:50:00|9002.7|8987.7|9011.5|8996.5|9012|8997|9002.7|8987.7|75
1632228900000|2021-09-21 12:55:00|9011.2|8996.2|9001.2|8986.2|9012.5|8997.5|9001.2|8986.2|66
1632229200000|2021-09-21 13:00:00|9001.7|8986.7|9005|8990|9005|8990|8991|8976|42
1632229500000|2021-09-21 13:05:00|9004.7|8989.7|8982.2|8967.2|9005.5|8990.5|8978|8963|81
1632229800000|2021-09-21 13:10:00|8982.7|8967.7|8977.5|8962.5|8987.5|8972.5|8969.5|8954.5|84
1632230100000|2021-09-21 13:15:00|8975.2|8960.2|8960|8945|8975.2|8960.2|8960|8945|31
1632230400000|2021-09-21 13:20:00|8961.5|8946.5|8956|8941|8969|8954|8955|8940|90
1632230700000|2021-09-21 13:25:00|8955.7|8940.7|8954.7|8939.7|8960.7|8945.7|8949.2|8934.2|31
1632231000000|2021-09-21 13:30:00|8953|8938|8941|8926|8953|8938|8936.2|8921.2|200
1632231300000|2021-09-21 13:35:00|8940.2|8925.2|8943.7|8928.7|8952.2|8937.2|8938.5|8923.5|158
1632231600000|2021-09-21 13:40:00|8943|8928|8930.2|8915.2|8943.7|8928.7|8929.2|8914.2|123
1632231900000|2021-09-21 13:45:00|8933.7|8918.7|8917|8902|8935.7|8920.7|8915|8900|255
1632232200000|2021-09-21 13:50:00|8918.2|8903.2|8911|8896|8924.2|8909.2|8908.7|8893.7|220
1632232500000|2021-09-21 13:55:00|8910.5|8895.5|8906|8891|8910.5|8895.5|8903|8888|145
1632232800000|2021-09-21 14:00:00|8904.5|8889.5|8900.7|8885.7|8908|8893|8900|8885|191
1632233100000|2021-09-21 14:05:00|8901|8886|8915.7|8900.7|8921.7|8906.7|8900|8885|288
1632233400000|2021-09-21 14:10:00|8915.5|8900.5|8919.7|8904.7|8922.2|8907.2|8915.2|8900.2|145
1632233700000|2021-09-21 14:15:00|8919.5|8904.5|8923.7|8908.7|8923.7|8908.7|8919.2|8904.2|150
1632234000000|2021-09-21 14:20:00|8923.2|8908.2|8921.2|8906.2|8930.2|8915.2|8919.2|8904.2|142
1632234300000|2021-09-21 14:25:00|8922.7|8907.7|8919.4|8904.4|8928.7|8913.7|8918.9|8903.9|139
1632234600000|2021-09-21 14:30:00|8916.4|8901.4|8908.9|8893.9|8919.9|8904.9|8908.9|8893.9|147
1632234900000|2021-09-21 14:35:00|8908.7|8893.7|8949.2|8934.2|8949.2|8934.2|8908.4|8893.4|227
1632235200000|2021-09-21 14:40:00|8948.7|8933.7|8947.4|8932.4|8953.9|8938.9|8940.9|8925.9|248
1632235500000|2021-09-21 14:45:00|8942.9|8927.9|8928.7|8913.7|8943.4|8928.4|8928.2|8913.2|103
1632235800000|2021-09-21 14:50:00|8927.7|8912.7|8921.7|8906.7|8937.9|8922.9|8921.7|8906.7|141
1632236100000|2021-09-21 14:55:00|8920.9|8905.9|8927.2|8912.2|8931.2|8916.2|8918.9|8903.9|140
1632236400000|2021-09-21 15:00:00|8928.2|8913.2|8923.9|8908.9|8931.9|8916.9|8920.9|8905.9|84
1632236700000|2021-09-21 15:05:00|8924.4|8909.4|8928.9|8913.9|8933.4|8918.4|8923.9|8908.9|162
1632237000000|2021-09-21 15:10:00|8928.7|8913.7|8935.4|8920.4|8937.9|8922.9|8928.4|8913.4|72
1632237300000|2021-09-21 15:15:00|8932.2|8917.2|8934.9|8919.9|8938.7|8923.7|8928.4|8913.4|115
1632237600000|2021-09-21 15:20:00|8934.4|8919.4|8938.2|8923.2|8943.2|8928.2|8934.2|8919.2|90
1632237900000|2021-09-21 15:25:00|8937.7|8922.7|8934.7|8919.7|8943.7|8928.7|8933.7|8918.7|113
1632238200000|2021-09-21 15:30:00|8934.9|8919.9|8957.4|8942.4|8957.4|8942.4|8934.9|8919.9|132
1632238500000|2021-09-21 15:35:00|8956.9|8941.9|8973.9|8958.9|8984.2|8969.2|8956.9|8941.9|246
1632238800000|2021-09-21 15:40:00|8974.4|8959.4|8985.9|8970.9|8992.4|8977.4|8971.4|8956.4|137
1632239100000|2021-09-21 15:45:00|8986.2|8971.2|8984.4|8969.4|8994.4|8979.4|8982.4|8967.4|129
1632239400000|2021-09-21 15:50:00|8985.4|8970.4|8984.4|8969.4|8987.4|8972.4|8981.9|8966.9|43
1632239700000|2021-09-21 15:55:00|8984.9|8969.9|9004.7|8989.7|9010.2|8995.2|8984.9|8969.9|112
1632240000000|2021-09-21 16:00:00|9004.4|8989.4|9005.9|8990.9|9010.9|8995.9|8998.2|8983.2|75
1632240300000|2021-09-21 16:05:00|9006.2|8991.2|9010.7|8995.7|9011.4|8996.4|9001.2|8986.2|83
1632240600000|2021-09-21 16:10:00|9010.9|8995.9|9006.9|8991.9|9011.4|8996.4|9003.4|8988.4|124
1632240900000|2021-09-21 16:15:00|9005.9|8990.9|9011.9|8996.9|9012.2|8997.2|9003.4|8988.4|81
1632241200000|2021-09-21 16:20:00|9011.7|8996.7|9016.4|9001.4|9019.2|9004.2|9010.9|8995.9|131
1632241500000|2021-09-21 16:25:00|9014.4|8999.4|9009.4|8994.4|9019.4|9004.4|9008.4|8993.4|130
1632241800000|2021-09-21 16:30:00|9009.9|8994.9|9012.2|8997.2|9016.4|9001.4|9008.7|8993.7|91
1632242100000|2021-09-21 16:35:00|9011.7|8996.7|9006.6|8991.6|9016.9|9001.9|9006.1|8991.1|82
1632242400000|2021-09-21 16:40:00|9006.4|8991.4|8997.4|8982.4|9006.4|8991.4|8995.9|8980.9|127
1632242700000|2021-09-21 16:45:00|8997.6|8982.6|8996.9|8981.9|8998.4|8983.4|8992.1|8977.1|176
1632243000000|2021-09-21 16:50:00|8995.6|8980.6|8974.6|8959.6|8995.6|8980.6|8972.1|8957.1|240
1632243300000|2021-09-21 16:55:00|8975.1|8960.1|8988.9|8973.9|8992.1|8977.1|8971.1|8956.1|128
1632243600000|2021-09-21 17:00:00|8989.4|8974.4|8993.9|8978.9|8997.4|8982.4|8989.4|8974.4|83
1632243900000|2021-09-21 17:05:00|8993.4|8978.4|9001.9|8986.9|9003.6|8988.6|8991.6|8976.6|40
1632244200000|2021-09-21 17:10:00|9002.4|8987.4|8981.6|8966.6|9003.9|8988.9|8981.6|8966.6|60
1632244500000|2021-09-21 17:15:00|8981.4|8966.4|8978.4|8963.4|8987.6|8972.6|8976.9|8961.9|52
1632244800000|2021-09-21 17:20:00|8977.4|8962.4|8979.4|8964.4|8987.6|8972.6|8976.6|8961.6|62
1632245100000|2021-09-21 17:25:00|8979.6|8964.6|8973.4|8958.4|8979.9|8964.9|8973.4|8958.4|49
1632245400000|2021-09-21 17:30:00|8973.9|8958.9|8968.6|8953.6|8975.4|8960.4|8968.1|8953.1|98
1632245700000|2021-09-21 17:35:00|8969.1|8954.1|8972.1|8957.1|8975.4|8960.4|8968.9|8953.9|38
1632246000000|2021-09-21 17:40:00|8972.4|8957.4|8972.4|8957.4|8974.1|8959.1|8971.6|8956.6|33
1632246300000|2021-09-21 17:45:00|8973.1|8958.1|8987.6|8972.6|8992.1|8977.1|8972.6|8957.6|67
1632246600000|2021-09-21 17:50:00|8987.4|8972.4|8982.4|8967.4|8992.1|8977.1|8982.4|8967.4|33
1632246900000|2021-09-21 17:55:00|8981.9|8966.9|8972.6|8957.6|8982.9|8967.9|8972.6|8957.6|43
1632247200000|2021-09-21 18:00:00|8972.1|8957.1|8970.1|8955.1|8978.1|8963.1|8970.1|8955.1|112
1632247500000|2021-09-21 18:05:00|8970.4|8955.4|8969.6|8954.6|8974.6|8959.6|8962.9|8947.9|114
1632247800000|2021-09-21 18:10:00|8972.6|8957.6|8982.6|8967.6|8983.4|8968.4|8965.1|8950.1|743
1632248100000|2021-09-21 18:15:00|8982.9|8967.9|8987.9|8972.9|8995.4|8980.4|8982.9|8967.6|396
1632272400000|2021-09-22 01:00:00|8977.2|8962.2|9001.7|8986.7|9001.7|8986.7|8977.2|8962.2|136
1632272700000|2021-09-22 01:05:00|9002.2|8987.2|9003.2|8988.2|9006|8990.2|8981|8963.2|74
1632273000000|2021-09-22 01:10:00|9003.7|8988.7|9014.2|8999.2|9014.2|8999.2|9003.7|8988.7|16
1632273300000|2021-09-22 01:15:00|9015.2|9000.2|9001.2|8986.2|9020.2|9005.2|9000.7|8985.7|54
1632273600000|2021-09-22 01:20:00|9001|8986|8997.2|8982.2|9006.2|8991.2|8997.2|8982.2|12
1632273900000|2021-09-22 01:25:00|8995.5|8980.5|8991.7|8976.7|8998|8980.5|8987.5|8972.5|4
1632274200000|2021-09-22 01:30:00|8992|8977|8989|8951.5|8992.5|8977|8978|8950|40
1632274500000|2021-09-22 01:35:00|8980.7|8955.7|8973.7|8958.7|8989|8960.2|8963.2|8942|10
1632274800000|2021-09-22 01:40:00|8974.2|8959.2|8969.2|8954.2|8974.2|8959.2|8966.2|8951.2|17
1632275100000|2021-09-22 01:45:00|8969.5|8954.5|8969.5|8954.5|8969.5|8954.5|8969.5|8954.5|0
1632275400000|2021-09-22 01:50:00|8970.5|8955.5|8991.5|8966.5|8995.5|8980.5|8970.5|8955.5|48
1632275700000|2021-09-22 01:55:00|8994|8969|8985.7|8970.7|8995|8973.2|8984.7|8969|58
1632276000000|2021-09-22 02:00:00|8986.2|8971.2|8980|8965|8986.2|8971.2|8980|8965|4
1632276300000|2021-09-22 02:05:00|8975|8960|8979.9|8964.9|8991.2|8965.2|8970.5|8952.4|16
1632276600000|2021-09-22 02:10:00|8985.4|8960.4|8987.2|8972.2|8987.2|8972.2|8980.4|8960.4|13
1632276900000|2021-09-22 02:15:00|8986.7|8971.7|8987.9|8972.9|8987.9|8972.9|8986.7|8971.7|1
1632277200000|2021-09-22 02:20:00|8989.2|8974.2|8991.9|8976.9|8991.9|8976.9|8989.2|8974.2|14
1632277500000|2021-09-22 02:25:00|8991.7|8976.7|9004.2|8989.2|9004.2|8989.2|8987.4|8972.4|14
1632277800000|2021-09-22 02:30:00|9003.7|8988.7|9001.2|8986.2|9004.4|8989.4|9001.2|8986.2|2
1632278100000|2021-09-22 02:35:00|9002.7|8987.7|9004.7|8989.7|9004.7|8989.7|9002.7|8987.7|4
1632278400000|2021-09-22 02:40:00|9005.2|8990.2|9011.7|8996.7|9017.7|9002.7|9004.7|8989.7|13
1632278700000|2021-09-22 02:45:00|9011.2|8996.2|9015.2|9000.2|9015.7|9000.7|9010.7|8995.7|17
1632279000000|2021-09-22 02:50:00|9015.4|9000.4|9016.2|9001.2|9016.2|9001.2|9014.9|8999.9|0
1632279300000|2021-09-22 02:55:00|9015.9|9000.9|9020.4|9005.4|9020.4|9005.4|9015.7|9000.7|1
1632279600000|2021-09-22 03:00:00|9023.2|9008.2|9033.4|9018.4|9033.7|9018.7|9023.2|9008.2|102
1632279900000|2021-09-22 03:05:00|9034.2|9019.2|9035.4|8997.9|9041|9022.7|9034.2|8997.9|8
1632280200000|2021-09-22 03:10:00|9035.2|8997.7|9035.4|8997.9|9036.4|8998.9|9034.9|8997.4|0
1632280500000|2021-09-22 03:15:00|9028.7|9003.7|9011.7|8996.7|9028.7|9003.7|9011.7|8996.7|5
1632280800000|2021-09-22 03:20:00|9031.7|8994.2|9022.9|9007.9|9031.9|9007.9|9015.9|8994.2|50
1632281100000|2021-09-22 03:25:00|9024.4|9009.4|9025.2|9010.2|9025.9|9010.9|9024.4|9009.4|11
1632282000000|2021-09-22 03:40:00|9026.2|9011.2|9031.7|9016.7|9032.7|9016.7|9026.2|9007.7|16
1632282300000|2021-09-22 03:45:00|9031.6|9016.6|9031.6|9016.6|9031.6|9016.6|9031.6|9016.6|5
1632282600000|2021-09-22 03:50:00|9030.7|9015.7|9030.9|9015.9|9030.9|9015.9|9030.7|9015.7|1
1632283200000|2021-09-22 04:00:00|9031.4|9016.4|9031.4|9016.4|9031.4|9016.4|9031.4|9016.4|0
1632283800000|2021-09-22 04:10:00|9032.4|9017.4|9014.9|8999.9|9033.1|9018.1|9014.9|8999.9|42
1632284100000|2021-09-22 04:15:00|9015.1|9000.1|9015.4|9000.4|9015.4|9000.4|9015.1|9000.1|0
1632284700000|2021-09-22 04:25:00|9016.2|9001.2|9016.9|9001.9|9016.9|9001.9|9016.2|9001.2|2
1632285000000|2021-09-22 04:30:00|9023.6|9008.6|9024.1|9009.1|9024.1|9009.1|9018.9|9003.9|15
1632285300000|2021-09-22 04:35:00|9024.4|9009.4|9024.4|9009.4|9024.4|9009.4|9024.4|9009.4|0
1632285600000|2021-09-22 04:40:00|9024.6|9009.6|9025.1|9010.1|9025.1|9010.1|9024.6|9009.6|0
1632285900000|2021-09-22 04:45:00|9024.9|9009.9|9025.1|9010.1|9025.4|9010.4|9024.9|9009.9|0
1632286200000|2021-09-22 04:50:00|9024.6|9009.6|9025.1|9010.1|9025.1|9010.1|9024.6|9009.6|1
1632286800000|2021-09-22 05:00:00|9025.6|9010.6|9025.6|9010.6|9025.6|9010.6|9025.6|9010.6|0
1632287100000|2021-09-22 05:05:00|9026.1|9011.1|9026.1|9011.1|9026.1|9011.1|9026.1|9011.1|1
1632287400000|2021-09-22 05:10:00|9026.4|9011.4|9026.6|9011.6|9026.9|9011.9|9026.1|9011.1|1
1632288000000|2021-09-22 05:20:00|9027.1|9012.1|9024.1|9009.1|9029.6|9014.6|9024.1|9009.1|5
1632288300000|2021-09-22 05:25:00|9023.9|9008.9|9026.6|9011.6|9026.6|9011.6|9023.1|9008.1|0
1632288600000|2021-09-22 05:30:00|9027.1|9012.1|9027.6|9012.6|9027.6|9012.6|9027.1|9012.1|0
1632288900000|2021-09-22 05:35:00|9027.9|9012.9|9031.1|9016.1|9031.1|9016.1|9027.9|9012.9|3
1632289200000|2021-09-22 05:40:00|9030.9|9015.9|9030.1|9015.1|9030.9|9015.9|9028.4|9013.4|2
1632289500000|2021-09-22 05:45:00|9029.4|9014.4|9026.1|9011.1|9029.4|9014.4|9025.6|9010.6|0
1632289800000|2021-09-22 05:50:00|9026.6|9011.6|9032.6|9017.6|9035.1|9020.1|9026.1|9011.1|6
1632290100000|2021-09-22 05:55:00|9032.1|9017.1|9032.6|9017.6|9033.1|9018.1|9031.6|9016.6|0
1632290400000|2021-09-22 06:00:00|9033.1|9018.1|9031.6|9016.6|9033.1|9018.1|9031.6|9016.6|0
1632290700000|2021-09-22 06:05:00|9032.6|9017.6|9035.1|9020.1|9035.1|9020.1|9031.6|9016.6|6
1632291000000|2021-09-22 06:10:00|9035.6|9020.6|9035.6|9020.6|9036.6|9021.6|9031.6|9016.6|11
1632291300000|2021-09-22 06:15:00|9035.9|9020.9|9035.6|9020.6|9037.6|9022.6|9032.6|9017.6|27
1632291600000|2021-09-22 06:20:00|9036.1|9021.1|9034.1|9019.1|9036.1|9021.1|9032.1|9017.1|0
1632291900000|2021-09-22 06:25:00|9033.9|9018.9|9031.6|9016.6|9033.9|9018.9|9027.1|9005.6|9
1632292200000|2021-09-22 06:30:00|9032.1|9017.1|9029.6|9014.6|9032.6|9017.6|9026.9|9011.9|2
1632292500000|2021-09-22 06:35:00|9029.8|9014.8|9027.6|9012.6|9030.3|9015.3|9026.8|9011.8|1
1632292800000|2021-09-22 06:40:00|9028.3|9013.3|9022.8|9007.8|9028.3|9013.3|9022.3|9007.3|4
1632293100000|2021-09-22 06:45:00|9022.3|9007.3|9023.1|9008.1|9024.8|9009.8|9022.1|9007.1|4
1632293400000|2021-09-22 06:50:00|9023.6|9008.6|9019.8|9004.8|9024.1|9009.1|9017.3|9002.3|26
1632293700000|2021-09-22 06:55:00|9019.3|9004.3|9022.1|9007.1|9023.3|9008.3|9019.3|9004.3|3
1632294000000|2021-09-22 07:00:00|9021.3|9006.3|9018.1|9003.1|9024.8|9009.8|9017.6|9002.6|6
1632294300000|2021-09-22 07:05:00|9018.6|9003.6|9017.6|9002.6|9023.8|9008.8|9017.6|9002.6|9
1632294600000|2021-09-22 07:10:00|9017.3|9002.3|9019.1|9004.1|9019.1|9004.1|9015.6|9000.6|1
1632294900000|2021-09-22 07:15:00|9017.6|9002.6|9012.6|8997.6|9018.6|9003.6|9012.6|8997.6|13
1632295200000|2021-09-22 07:20:00|9013.1|8998.1|9013.1|8998.1|9013.1|8998.1|9013.1|8998.1|0
1632295500000|2021-09-22 07:25:00|9013.3|8998.3|9008.3|8993.3|9014.1|8999.1|9008.3|8993.3|2
1632295800000|2021-09-22 07:30:00|9007.3|8992.3|9012.6|8997.6|9012.6|8997.6|9006.3|8991.3|1
1632296100000|2021-09-22 07:35:00|9012.3|8997.3|9014.6|8999.6|9014.6|8999.6|9010.6|8995.6|2
1632296400000|2021-09-22 07:40:00|9013.1|8998.1|9013.6|8998.6|9015.1|9000.1|9013.1|8998.1|1
1632296700000|2021-09-22 07:45:00|9015.1|9000.1|9014.8|8999.8|9015.1|9000.1|9014.3|8999.3|0
1632297000000|2021-09-22 07:50:00|9016.8|9001.8|9008.6|8993.6|9017.1|9002.1|9008.3|8993.3|29
1632297300000|2021-09-22 07:55:00|9012.8|8997.8|9011.6|8996.6|9015.8|9000.8|9011.3|8996.3|1
1632297600000|2021-09-22 08:00:00|9012.3|8997.3|9012.6|8997.6|9013.1|8998.1|9012.3|8997.3|0
1632297900000|2021-09-22 08:05:00|9014.3|8999.3|9021.1|9006.1|9021.1|9006.1|9014.3|8999.3|11
1632298200000|2021-09-22 08:10:00|9020.8|9005.8|9019.8|9004.8|9021.1|9006.1|9019.8|9004.8|26
1632298500000|2021-09-22 08:15:00|9017.8|9002.8|9017.8|9002.8|9017.8|9002.8|9017.8|9002.8|3
1632298800000|2021-09-22 08:20:00|9018.3|9003.3|9018.8|9003.8|9019.1|9004.1|9018.3|9003.3|2
1632299100000|2021-09-22 08:25:00|9019.3|9004.3|9019.8|9004.8|9019.8|9004.8|9018.3|9003.3|1
1632299400000|2021-09-22 08:30:00|9024.6|9009.6|9018.3|9003.3|9024.6|9009.6|9017.3|9002.3|6
1632299700000|2021-09-22 08:35:00|9018.1|9003.1|9021.3|9006.3|9021.3|9006.3|9017.8|9002.8|1
1632300000000|2021-09-22 08:40:00|9020.8|9005.8|9024.5|9009.5|9024.8|9009.8|9019.8|9004.8|4
1632300300000|2021-09-22 08:45:00|9027.1|9012.1|9022.3|9007.3|9029|9014|9022.3|9007.3|126
1632300600000|2021-09-22 08:50:00|9021.8|9006.8|9034.3|9019.3|9034.3|9019.3|9020.8|9005.8|66
1632300900000|2021-09-22 08:55:00|9034.8|9019.8|9051.3|9036.3|9052.3|9037.3|9034.8|9019.8|74
1632301200000|2021-09-22 09:00:00|9051|9036|9039.5|9024.5|9051|9036|9038|9023|13
1632301500000|2021-09-22 09:05:00|9039|9024|9038|9023|9039.3|9024.3|9032|9017|5
1632301800000|2021-09-22 09:10:00|9038.5|9023.5|9043.3|9028.3|9043.3|9028.3|9035|9020|15
1632302100000|2021-09-22 09:15:00|9043.5|9028.5|9049|9034|9052.8|9037.8|9043|9028|23
1632302400000|2021-09-22 09:20:00|9048.5|9033.5|9049.8|9034.8|9050.8|9035.8|9046|9031|2
1632302700000|2021-09-22 09:25:00|9050|9035|9058.8|9043.8|9062|9047|9050|9035|68
1632303000000|2021-09-22 09:30:00|9059.3|9044.3|9059.3|9044.3|9059.5|9044.5|9058.8|9043.8|3
1632303300000|2021-09-22 09:35:00|9059|9044|9046.8|9031.8|9059|9044|9045.3|9030.3|85
1632303600000|2021-09-22 09:40:00|9046.5|9031.5|9044.3|9029.3|9046.5|9031.5|9040.8|9025.8|10
1632303900000|2021-09-22 09:45:00|9044.8|9029.8|9047.8|9032.8|9048.3|9033.3|9044.8|9029.8|3
1632304200000|2021-09-22 09:50:00|9047.3|9032.3|9058.3|9043.3|9058.8|9043.8|9047.3|9032.3|5
1632304500000|2021-09-22 09:55:00|9058.5|9043.5|9059|9044|9060.3|9045.3|9054.8|9039.8|4
1632304800000|2021-09-22 10:00:00|9059.3|9044.3|9060|9045|9060.5|9045.5|9056.8|9041.8|5
1632305100000|2021-09-22 10:05:00|9060.2|9045.2|9059|9044|9060.5|9045.5|9056.8|9041.8|22
1632305400000|2021-09-22 10:10:00|9058.3|9043.3|9060.5|9045.5|9060.5|9045.5|9057.8|9042.8|30
1632305700000|2021-09-22 10:15:00|9058.5|9043.5|9058.3|9043.3|9061|9046|9058.3|9043.3|4
1632306000000|2021-09-22 10:20:00|9058|9043|9059.5|9044.5|9059.5|9044.5|9058|9043|2
1632306300000|2021-09-22 10:25:00|9058.5|9043.5|9058.8|9043.8|9059|9044|9058.5|9043.5|4
1632306600000|2021-09-22 10:30:00|9059|9044|9059.3|9044.3|9059.3|9044.3|9059|9044|2
1632306900000|2021-09-22 10:35:00|9058|9043|9051.5|9036.5|9058.3|9043.3|9051.5|9036.5|11
1632307200000|2021-09-22 10:40:00|9050.5|9035.5|9052|9037|9052|9037|9049.5|9034.5|6
1632307500000|2021-09-22 10:45:00|9051.8|9036.8|9047.2|9032.2|9051.8|9036.8|9045.2|9030.2|2
1632307800000|2021-09-22 10:50:00|9046.2|9031.2|9045.7|9030.7|9046.2|9031.2|9045.5|9030.5|0
1632308100000|2021-09-22 10:55:00|9045.3|9030.3|9047.2|9032.2|9047.2|9032.2|9043.2|9028.2|3
1632308400000|2021-09-22 11:00:00|9047|9032|9020|9005|9047|9032|9019|9004|68
1632308700000|2021-09-22 11:05:00|9020.5|9005.5|9020|9005|9020.5|9005.5|9020|9005|25
1632309000000|2021-09-22 11:10:00|9019.5|9004.5|9028.7|9013.7|9029.2|9014.2|9019.5|9004.5|31
1632309300000|2021-09-22 11:15:00|9028.5|9013.5|9020.5|9005.5|9028.5|9013.5|9020.2|9005.2|4
1632309600000|2021-09-22 11:20:00|9021|9006|9015.2|9000.2|9022.7|9007.7|9015|9000|8
1632309900000|2021-09-22 11:25:00|9015.5|9000.5|9016|9001|9016|9001|9015.5|9000.5|8
1632310200000|2021-09-22 11:30:00|9016.7|9001.7|9014.7|8999.7|9017.2|9002.2|9014|8999|12
1632310500000|2021-09-22 11:35:00|9014.5|8999.5|9020.7|9005.7|9021.5|9006.5|9013.5|8998.5|42
1632310800000|2021-09-22 11:40:00|9020.2|9005.2|9019.7|9004.7|9026.2|9011.2|9016.7|9001.7|14
1632311100000|2021-09-22 11:45:00|9020.2|9005.2|9018.7|9003.7|9021.2|9006.2|9018.7|9003.7|2
1632311400000|2021-09-22 11:50:00|9017.7|9002.7|9017.7|9002.7|9018.2|9003.2|9014.7|8999.7|9
1632311700000|2021-09-22 11:55:00|9017.2|9002.2|9023.2|9008.2|9023.2|9008.2|9014|8999|35
1632312000000|2021-09-22 12:00:00|9021|9006|9029.5|9014.5|9031|9016|9016.2|9001.2|45
1632312300000|2021-09-22 12:05:00|9030|9015|9027.2|9012.2|9030|9015|9016.7|9001.7|25
1632312600000|2021-09-22 12:10:00|9027.5|9012.5|9031.7|9016.7|9042.7|9027.7|9026.7|9011.7|59
1632312900000|2021-09-22 12:15:00|9030|9015|9036.5|9021.5|9040.2|9025.2|9030|9015|19
1632313200000|2021-09-22 12:20:00|9036|9021|9047.2|9032.2|9051|9036|9035|9020|67
1632313500000|2021-09-22 12:25:00|9046.7|9031.7|9064.2|9049.2|9072|9057|9046.5|9031.5|132
1632313800000|2021-09-22 12:30:00|9063.7|9048.7|9068.5|9053.5|9068.5|9053.5|9059.2|9044.2|96
1632314100000|2021-09-22 12:35:00|9068.2|9053.2|9061|9046|9070.5|9055.5|9059.7|9044.7|46
1632314400000|2021-09-22 12:40:00|9060.5|9045.5|9059.7|9044.7|9062|9047|9059.7|9044.7|54
1632314700000|2021-09-22 12:45:00|9059.9|9044.9|9059.4|9044.4|9067.9|9052.9|9057.7|9042.7|66
1632315000000|2021-09-22 12:50:00|9059.9|9044.9|9069.9|9054.9|9075.4|9060.4|9059.4|9044.4|44
1632315300000|2021-09-22 12:55:00|9071.4|9056.4|9073.7|9058.7|9075.2|9060.2|9071.4|9056.4|21
1632315600000|2021-09-22 13:00:00|9076.4|9061.4|9074.9|9059.9|9077.4|9062.4|9068.9|9053.9|43
1632315900000|2021-09-22 13:05:00|9074.7|9059.7|9069.4|9054.4|9074.7|9059.7|9065.9|9050.9|33
1632316200000|2021-09-22 13:10:00|9069.7|9054.7|9059.2|9044.2|9070.4|9055.4|9058.2|9043.2|42
1632316500000|2021-09-22 13:15:00|9058.7|9043.7|9061.9|9046.9|9065.9|9050.9|9058.2|9043.2|52
1632316800000|2021-09-22 13:20:00|9061.7|9046.7|9058.7|9043.7|9065.7|9050.7|9057.2|9042.2|67
1632317100000|2021-09-22 13:25:00|9058.4|9043.4|9062.9|9047.9|9062.9|9047.9|9050.7|9035.7|146
1632317400000|2021-09-22 13:30:00|9061.7|9046.7|9051.9|9036.9|9061.7|9046.7|9045.9|9030.9|132
1632317700000|2021-09-22 13:35:00|9050.7|9035.7|9046.9|9031.9|9050.9|9035.9|9045.4|9030.4|24
1632318000000|2021-09-22 13:40:00|9047.4|9032.4|9034.2|9019.2|9051.4|9036.4|9032.7|9017.7|158
1632318300000|2021-09-22 13:45:00|9034.9|9019.9|9043.9|9028.9|9049.4|9034.4|9034.9|9019.9|117
1632318600000|2021-09-22 13:50:00|9044.2|9029.2|9054.2|9039.2|9054.4|9039.4|9044.2|9029.2|85
1632318900000|2021-09-22 13:55:00|9054.7|9039.7|9048.2|9033.2|9055.7|9040.7|9046.7|9031.7|87
1632319200000|2021-09-22 14:00:00|9049.7|9034.7|9055.4|9040.4|9055.9|9040.9|9048.7|9033.7|67
1632319500000|2021-09-22 14:05:00|9055.9|9040.9|9049.2|9034.2|9056.9|9041.9|9047.2|9032.2|103
1632319800000|2021-09-22 14:10:00|9049.7|9034.7|9040.2|9025.2|9049.7|9034.7|9032.9|9017.9|63
1632320100000|2021-09-22 14:15:00|9039.4|9024.4|9043.9|9028.9|9049.4|9034.4|9033.7|9018.7|124
1632320400000|2021-09-22 14:20:00|9042.7|9027.7|9045.2|9030.2|9051.7|9036.7|9037.7|9022.7|76
1632320700000|2021-09-22 14:25:00|9043.9|9028.9|9044.9|9029.9|9052.4|9037.4|9036.7|9021.7|165
1632321000000|2021-09-22 14:30:00|9045.1|9030.1|9023.4|9008.4|9046.1|9031.1|9023.4|9008.4|156
1632321300000|2021-09-22 14:35:00|9023.6|9008.6|9034.1|9019.1|9035.6|9020.6|9023.6|9008.6|78
1632321600000|2021-09-22 14:40:00|9034.6|9019.6|9042.6|9027.6|9045.1|9030.1|9034.6|9019.6|78
1632321900000|2021-09-22 14:45:00|9043.1|9028.1|9036.1|9021.1|9044.6|9029.6|9035.4|9020.4|49
1632322200000|2021-09-22 14:50:00|9036.6|9021.6|9035.1|9020.1|9036.6|9021.6|9027.2|9012.2|95
1632322500000|2021-09-22 14:55:00|9035.6|9020.6|9044.2|9029.2|9044.2|9029.2|9034.6|9019.6|73
1632322800000|2021-09-22 15:00:00|9044.7|9029.7|9040.2|9025.2|9050.2|9035.2|9038.2|9023.2|58
1632323100000|2021-09-22 15:05:00|9039.7|9024.7|9030.7|9015.7|9039.7|9024.7|9030.7|9015.7|47
1632323400000|2021-09-22 15:10:00|9030.4|9015.4|9029.2|9014.2|9031.2|9016.2|9025.7|9010.7|80
1632323700000|2021-09-22 15:15:00|9029.4|9014.4|9025.7|9010.7|9033.7|9018.7|9025.7|9010.7|44
1632324000000|2021-09-22 15:20:00|9026.2|9011.2|9024.2|9009.2|9030.4|9015.4|9022.7|9007.7|94
1632324300000|2021-09-22 15:25:00|9023.4|9008.4|9028.4|9013.4|9032.2|9017.2|9023.2|9008.2|51
1632324600000|2021-09-22 15:30:00|9030.1|9015.1|9030.1|9015.1|9031.4|9016.4|9024.1|9009.1|48
1632324900000|2021-09-22 15:35:00|9030.4|9015.4|9034.4|9019.4|9034.6|9019.6|9030.4|9015.4|42
1632325200000|2021-09-22 15:40:00|9033.9|9018.9|9031.6|9016.6|9033.9|9018.9|9030.1|9015.1|34
1632325500000|2021-09-22 15:45:00|9033.6|9018.6|9033.6|9018.6|9033.6|9018.6|9030.6|9015.6|29
1632325800000|2021-09-22 15:50:00|9033.9|9018.9|9030.4|9015.4|9041.4|9026.4|9027.9|9012.9|160
1632326100000|2021-09-22 15:55:00|9030.9|9015.9|9037.6|9022.6|9040.4|9025.4|9030.9|9015.9|99
1632326400000|2021-09-22 16:00:00|9038.6|9023.6|9038.9|9023.9|9038.9|9023.9|9035.4|9020.4|30
1632326700000|2021-09-22 16:05:00|9039.1|9024.1|9048.4|9033.4|9049.4|9034.4|9039.1|9024.1|44
1632327000000|2021-09-22 16:10:00|9048.6|9033.6|9048.6|9033.6|9049.6|9034.6|9043.9|9028.9|46
1632327300000|2021-09-22 16:15:00|9048.9|9033.9|9047.6|9032.6|9049.1|9034.1|9046.1|9031.1|32
1632327600000|2021-09-22 16:20:00|9047.9|9032.9|9048.6|9033.6|9050.1|9035.1|9045.6|9030.6|33
1632327900000|2021-09-22 16:25:00|9048.4|9033.4|9042.9|9027.9|9048.6|9033.6|9041.6|9026.6|39
1632328200000|2021-09-22 16:30:00|9043.1|9028.1|9043.6|9028.6|9047.9|9032.9|9043.1|9028.1|35
1632328500000|2021-09-22 16:35:00|9044.1|9029.1|9037.9|9022.9|9044.9|9029.9|9037.9|9022.9|35
1632328800000|2021-09-22 16:40:00|9038.6|9023.6|9038.4|9023.4|9043.1|9028.1|9038.4|9023.4|16
1632329100000|2021-09-22 16:45:00|9038.1|9023.1|9035.4|9020.4|9038.4|9023.4|9035.4|9020.4|36
1632329400000|2021-09-22 16:50:00|9035.6|9020.6|9036.6|9021.6|9037.9|9022.9|9035.6|9020.6|30
1632329700000|2021-09-22 16:55:00|9036.1|9021.1|9033.9|9018.9|9036.4|9021.4|9031.9|9016.9|61
1632330000000|2021-09-22 17:00:00|9034.1|9019.1|9036.1|9021.1|9038.6|9023.6|9032.4|9017.4|51
1632330300000|2021-09-22 17:05:00|9038.1|9023.1|9038.1|9023.1|9038.6|9023.6|9037.1|9022.1|12
1632330600000|2021-09-22 17:10:00|9038.6|9023.6|9046.1|9031.1|9046.1|9031.1|9038.1|9023.1|55
1632330900000|2021-09-22 17:15:00|9046.4|9031.4|9046.6|9031.6|9050.6|9035.6|9045.4|9030.4|71
1632331200000|2021-09-22 17:20:00|9047.1|9032.1|9049.6|9034.6|9053.4|9038.4|9047.1|9032.1|63
1632331500000|2021-09-22 17:25:00|9049.9|9034.9|9048.9|9033.9|9051.6|9036.6|9048.4|9033.4|28
1632331800000|2021-09-22 17:30:00|9049.1|9034.1|9041.6|9026.6|9049.4|9034.4|9041.6|9026.6|42
1632332100000|2021-09-22 17:35:00|9042.1|9027.1|9037.1|9022.1|9042.4|9027.4|9037.1|9022.1|246
1632332400000|2021-09-22 17:40:00|9037.4|9022.4|9039.1|9024.1|9041.4|9026.4|9037.1|9022.1|28
1632332700000|2021-09-22 17:45:00|9039.3|9024.3|9040.4|9025.4|9041.6|9026.6|9037.6|9022.6|41
1632333000000|2021-09-22 17:50:00|9040.6|9025.6|9036.9|9021.9|9040.9|9025.9|9033.6|9018.6|56
1632333300000|2021-09-22 17:55:00|9037.4|9022.4|9037.4|9022.4|9039.4|9024.4|9036.1|9021.1|26
1632333600000|2021-09-22 18:00:00|9037.1|9022.1|9051.4|9036.4|9051.4|9036.4|9032.6|9017.6|221
1632333900000|2021-09-22 18:05:00|9051.1|9036.1|9044.1|9029.1|9051.1|9036.1|9044.1|9029.1|75
1632334200000|2021-09-22 18:10:00|9047.3|9032.3|9061.4|9046.4|9061.4|9046.4|9045.9|9030.9|684
1632334500000|2021-09-22 18:15:00|9060.6|9045.6|9067|9052|9071|9056|9059.6|9044.6|441
1632358800000|2021-09-23 01:00:00|9053.2|9038.2|9032.4|9017.4|9053.2|9038.2|9019.2|9004.2|105
1632359100000|2021-09-23 01:05:00|9032.9|9017.9|9037.4|9022.4|9043.4|9028.4|9032.9|9017.9|28
1632359400000|2021-09-23 01:10:00|9035.4|9020.4|9035.9|9020.9|9035.9|9020.9|9032.9|9017.9|8
1632359700000|2021-09-23 01:15:00|9036.4|9021.4|9042.4|9027.4|9042.4|9027.4|9036.4|9021.4|3
1632360000000|2021-09-23 01:20:00|9041.9|9026.9|9054.2|9039.2|9056.1|9041.1|9041.9|9026.9|16
1632360300000|2021-09-23 01:25:00|9053.4|9038.4|9048.4|9033.4|9056.7|9041.7|9044.9|9029.9|20
1632360600000|2021-09-23 01:30:00|9048.6|9033.6|9044.9|9029.9|9053.9|9038.9|9044.9|9029.9|10
1632360900000|2021-09-23 01:35:00|9047.9|9032.9|9048.9|9033.9|9048.9|9033.9|9047.4|9032.4|0
1632361200000|2021-09-23 01:40:00|9049.9|9034.9|9047.1|9032.1|9056.9|9041.9|9047.1|9032.1|8
1632361500000|2021-09-23 01:45:00|9052.4|9037.4|9046.1|9031.1|9063.6|9048.6|9045.9|9028.9|45
1632361800000|2021-09-23 01:50:00|9046.4|9031.4|9034.9|9019.9|9049.4|9034.4|9032.4|9017.4|6
1632362100000|2021-09-23 01:55:00|9033.4|9018.4|9027.6|9012.6|9044.9|9023.9|9021.1|9006.1|97
1632362400000|2021-09-23 02:00:00|9029.8|9014.8|9036.7|9011.7|9043.4|9026.6|9029.8|9011.7|16
1632362700000|2021-09-23 02:05:00|9035.6|9020.6|9036.6|9021.6|9036.6|9021.6|9034.1|9019.1|0
1632363000000|2021-09-23 02:10:00|9037.6|9022.6|9033.6|9018.6|9039.1|9024.1|9031.6|9016.6|6
1632363300000|2021-09-23 02:15:00|9034.6|9019.6|9042.6|9027.6|9042.6|9027.6|9034.6|9019.6|2
1632363600000|2021-09-23 02:20:00|9041.1|9026.1|9040.1|9025.1|9041.1|9026.1|9038.1|9023.1|3
1632363900000|2021-09-23 02:25:00|9038.1|9023.1|9036.6|9021.6|9038.1|9023.1|9036.6|9021.6|7
1632364200000|2021-09-23 02:30:00|9036.1|9021.1|9034.9|9019.9|9037.1|9022.1|9034.6|9019.6|4
1632364500000|2021-09-23 02:35:00|9035.1|9020.1|9019.6|9004.6|9035.1|9020.1|9019.1|9004.1|66
1632364800000|2021-09-23 02:40:00|9019.1|9004.1|9011.9|8996.9|9019.6|9004.6|9011.4|8996.4|9
1632365100000|2021-09-23 02:45:00|9011.6|8996.6|9023.6|9008.6|9024.1|9009.1|9011.1|8996.1|18
1632365400000|2021-09-23 02:50:00|9023.9|9008.9|9022.4|9007.4|9025.1|9010.1|9018.6|9003.6|5
1632365700000|2021-09-23 02:55:00|9021.9|9006.9|9023.1|9008.1|9023.4|9008.4|9019.6|9004.6|1
1632366000000|2021-09-23 03:00:00|9023.6|9008.6|9030.6|9005.6|9031.6|9010.1|9023.6|9004.8|0
1632366300000|2021-09-23 03:05:00|9024.9|9009.9|9017.6|9002.6|9032.6|9010.4|9017.1|8995.1|10
1632366600000|2021-09-23 03:10:00|9018.1|9003.1|9011.6|8996.6|9025.1|9003.1|9011.6|8996.6|0
1632366900000|2021-09-23 03:15:00|||||||||1
1632367500000|2021-09-23 03:25:00|9012.1|8997.1|9020.1|9005.1|9020.1|9005.1|9012.1|8997.1|14
1632367800000|2021-09-23 03:30:00|||||||||1
1632368400000|2021-09-23 03:40:00|9017.1|9002.1|9017.1|9002.1|9017.1|9002.1|9016.8|9001.8|22
1632368700000|2021-09-23 03:45:00|9017.3|9002.3|9017.3|9002.3|9017.3|9002.3|9017.3|9002.3|1
1632369000000|2021-09-23 03:50:00|9017.6|9002.6|9017.8|9002.8|9017.8|9002.8|9017.6|9002.6|5
1632369300000|2021-09-23 03:55:00|9015.8|9000.8|9015.1|9000.1|9015.8|9000.8|9013.8|8998.8|2
1632369900000|2021-09-23 04:05:00|9015.8|9000.8|9015.1|9000.1|9020.1|9005.1|9013.8|8998.8|19
1632370500000|2021-09-23 04:15:00|9015|9000|9014.5|8999.5|9015|9000|9014|8999|3
1632370800000|2021-09-23 04:20:00|9013.6|8998.6|9013.5|8998.5|9014.8|8999.8|9013.3|8998.3|3
1632371100000|2021-09-23 04:25:00|9015|9000|9017.5|9002.5|9017.5|9002.5|9015|9000|0
1632372000000|2021-09-23 04:40:00|9017.3|9002.3|9016|9001|9017.3|9002.3|9015.5|9000.5|2
1632372300000|2021-09-23 04:45:00|9017.5|9002.5|9014.3|8999.3|9017.5|9002.5|9014.3|8999.3|2
1632372600000|2021-09-23 04:50:00|9015.3|9000.3|9013.5|8998.5|9016.5|9001.5|9013.3|8998.3|0
1632372900000|2021-09-23 04:55:00|9016|9001|9016|9001|9016|9001|9013|8998|4
1632373500000|2021-09-23 05:05:00|9016.3|9001.3|9016.3|9001.3|9016.5|9001.5|9016.3|9001.3|1
1632373800000|2021-09-23 05:10:00|9014.5|8999.5|9012.8|8997.8|9014.5|8999.5|9012.8|8997.8|2
1632374100000|2021-09-23 05:15:00|9007.8|8992.8|9008.3|8993.3|9010.5|8995.5|9007.8|8992.8|9
1632374400000|2021-09-23 05:20:00|||||||||1
1632374700000|2021-09-23 05:25:00|9007.3|8992.3|9007.3|8992.3|9007.3|8992.3|9006.3|8991.3|7
1632375000000|2021-09-23 05:30:00|9006.8|8991.8|9027.3|9012.3|9027.5|9012.5|9005.8|8990.8|44
1632375300000|2021-09-23 05:35:00|9027.8|9012.8|9035|9020|9035.8|9020.8|9027.8|9012.8|17
1632375600000|2021-09-23 05:40:00|9034.5|9019.5|9035|9020|9035|9020|9034.5|9019.5|0
1632375900000|2021-09-23 05:45:00|9034.8|9019.8|9047.8|9032.8|9047.8|9032.8|9034.5|9019.5|18
1632376200000|2021-09-23 05:50:00|9048|9033|9048.3|9033.3|9053.3|9036.3|9040.5|9025.5|37
1632376500000|2021-09-23 05:55:00|9048|9033|9049.8|9034.8|9051.3|9036.3|9045.3|9030.3|2
1632376800000|2021-09-23 06:00:00|9049.3|9034.3|9046|9031|9050.8|9035.8|9045.8|9030.8|1
1632377100000|2021-09-23 06:05:00|9046.5|9031.5|9037|9022|9046.5|9031.5|9037|9022|14
1632377400000|2021-09-23 06:10:00|9037.8|9022.8|9034|9019|9039|9024|9034|9019|1
1632377700000|2021-09-23 06:15:00|9033.7|9018.7|9035.5|9010.5|9035.5|9018.7|9032.5|9010.5|1
1632378000000|2021-09-23 06:20:00|9028.8|9013.8|9027.8|9012.8|9036|9017.2|9023.3|9006.2|18
1632378300000|2021-09-23 06:25:00|9027.5|9012.5|9033.8|9018.8|9035|9020|9022.8|9007.8|15
1632378600000|2021-09-23 06:30:00|9034|9019|9034|9019|9035.5|9020.5|9027.8|9012.8|13
1632378900000|2021-09-23 06:35:00|9033.5|9018.5|9033.5|9018.5|9033.5|9018.5|9032.5|9017.5|0
1632379200000|2021-09-23 06:40:00|9034|9019|9034.5|9019.5|9036|9021|9030|9015|7
1632379500000|2021-09-23 06:45:00|9034|9019|9031.8|9016.8|9034.5|9019.5|9031.3|9016.3|7
1632379800000|2021-09-23 06:50:00|9031.5|9016.5|9033|9018|9034|9019|9031|9016|6
1632380100000|2021-09-23 06:55:00|9033.2|9018.2|9032|9017|9034.2|9019.2|9029.5|9014.5|9
1632380400000|2021-09-23 07:00:00|9032.7|9017.7|9037|9022|9037|9022|9032.7|9017.7|11
1632380700000|2021-09-23 07:05:00|9035.5|9020.5|9035|9020|9038|9023|9035|9020|1
1632381000000|2021-09-23 07:10:00|9035.5|9020.5|9035.5|9020.5|9035.5|9020.5|9035.5|9020.5|0
1632381300000|2021-09-23 07:15:00|9034.7|9019.7|9041.5|9026.5|9041.5|9026.5|9034|9019|19
1632381600000|2021-09-23 07:20:00|9041.8|9026.8|9041.5|9026.5|9041.8|9026.8|9041.5|9026.5|10
1632381900000|2021-09-23 07:25:00|9041.8|9026.8|9039.3|9024.3|9041.8|9026.8|9039|9024|47
1632382200000|2021-09-23 07:30:00|9038.8|9023.8|9043.5|9028.5|9043.8|9028.8|9038.3|9023.3|2
1632382500000|2021-09-23 07:35:00|9044|9029|9044|9029|9044.3|9029.3|9043.5|9028.5|3
1632382800000|2021-09-23 07:40:00|9044.8|9029.8|9046.5|9031.5|9046.5|9031.5|9044.8|9029.8|1
1632383100000|2021-09-23 07:45:00|9050.8|9035.8|9050.5|9035.5|9052.8|9037.8|9050.3|9035.3|9
1632383400000|2021-09-23 07:50:00|9050.3|9035.3|9050.3|9035.3|9050.3|9035.3|9047.3|9032.3|2
1632383700000|2021-09-23 07:55:00|9049.8|9034.8|9048.5|9033.5|9050.8|9035.8|9046|9031|8
1632384000000|2021-09-23 08:00:00|9049.5|9034.5|9043.8|9028.8|9050.3|9035.3|9043.8|9028.8|5
1632384300000|2021-09-23 08:05:00|9045.5|9030.5|9050|9035|9050|9035|9045.5|9030.5|3
1632384600000|2021-09-23 08:10:00|9048|9033|9054|9039|9054.5|9039.5|9046.3|9031.3|16
1632384900000|2021-09-23 08:15:00|9054.2|9039.2|9059|9044|9060.7|9045.7|9054.2|9039.2|13
1632385200000|2021-09-23 08:20:00|9056|9041|9055.5|9040.5|9057|9042|9055.5|9040.5|12
1632385500000|2021-09-23 08:25:00|9059|9044|9063.8|9048.8|9066.5|9051.5|9058.8|9043.8|20
1632385800000|2021-09-23 08:30:00|9063.5|9048.5|9060.5|9045.5|9063.5|9048.5|9060.5|9045.5|2
1632386100000|2021-09-23 08:35:00|9066|9051|9069.5|9054.5|9071.2|9056.2|9062.5|9047.5|25
1632386400000|2021-09-23 08:40:00|9067|9052|9067.2|9052.2|9067.2|9052.2|9067|9052|2
1632386700000|2021-09-23 08:45:00|9067|9052|9069|9054|9069|9054|9067|9052|5
1632387000000|2021-09-23 08:50:00|9069.2|9054.2|9101.9|9086.9|9111.4|9096.4|9067|9052|252
1632387300000|2021-09-23 08:55:00|9102.5|9087.5|9104.4|9089.4|9106.7|9091.7|9099.9|9084.9|89
1632387600000|2021-09-23 09:00:00|9103.9|9088.9|9100.4|9085.4|9107.4|9092.4|9100.4|9085.4|21
1632387900000|2021-09-23 09:05:00|9102.5|9087.5|9097.2|9082.2|9108.7|9093.7|9096.7|9081.7|25
1632388200000|2021-09-23 09:10:00|9098.2|9083.2|9096.9|9081.9|9100.2|9085.2|9094.2|9079.2|45
1632388500000|2021-09-23 09:15:00|9099.4|9084.4|9099.9|9084.9|9103.9|9088.9|9099.4|9084.4|14
1632388800000|2021-09-23 09:20:00|9099.7|9084.7|9098.4|9083.4|9099.9|9084.9|9098.4|9083.4|11
1632389100000|2021-09-23 09:25:00|9098.9|9083.9|9096.9|9081.9|9099.9|9084.9|9096.9|9081.9|3
1632389400000|2021-09-23 09:30:00|9095.9|9080.9|9093.9|9078.9|9095.9|9080.9|9092.9|9077.9|5
1632389700000|2021-09-23 09:35:00|9094.4|9079.4|9095.2|9080.2|9095.7|9080.7|9094.2|9079.2|6
1632390000000|2021-09-23 09:40:00|9095.7|9080.7|9092.9|9077.9|9096.2|9081.2|9092.9|9077.9|3
1632390300000|2021-09-23 09:45:00|9093.6|9078.6|9092.4|9077.4|9094.7|9079.7|9090.7|9075.7|8
1632390600000|2021-09-23 09:50:00|9092.2|9077.2|9091.7|9076.7|9092.2|9077.2|9090.4|9075.4|2
1632390900000|2021-09-23 09:55:00|9091.9|9076.9|9090.9|9075.9|9091.9|9076.9|9088.9|9073.9|6
1632391200000|2021-09-23 10:00:00|9091.1|9076.1|9091.9|9076.9|9092.4|9077.4|9091.1|9076.1|8
1632391500000|2021-09-23 10:05:00|9090.4|9075.4|9093.1|9078.1|9093.9|9078.9|9090.4|9075.4|13
1632391800000|2021-09-23 10:10:00|9092.6|9077.6|9090.4|9075.4|9092.6|9077.6|9072.6|9057.6|34
1632392100000|2021-09-23 10:15:00|9089.9|9074.9|9084.7|9069.7|9090.9|9075.9|9084.2|9069.2|6
1632392400000|2021-09-23 10:20:00|9085.7|9070.7|9086.2|9071.2|9087.2|9072.2|9083.2|9068.2|2
1632392700000|2021-09-23 10:25:00|9086.6|9071.6|9082.1|9067.1|9087.1|9072.1|9082.1|9067.1|10
1632393000000|2021-09-23 10:30:00|9083.1|9068.1|9083.6|9068.6|9085.1|9070.1|9080.6|9065.6|2
1632393300000|2021-09-23 10:35:00|9084.4|9069.4|9084.1|9069.1|9085.6|9070.6|9082.6|9067.6|0
1632393600000|2021-09-23 10:40:00|9086.1|9071.1|9090.9|9075.9|9090.9|9075.9|9083.1|9068.1|11
1632393900000|2021-09-23 10:45:00|9091.1|9076.1|9091.1|9076.1|9091.4|9076.4|9091.1|9076.1|2
1632394200000|2021-09-23 10:50:00|9090.6|9075.6|9086.6|9071.6|9090.6|9075.6|9084.6|9069.6|4
1632394500000|2021-09-23 10:55:00|9086.9|9071.9|9090.1|9075.1|9090.4|9075.4|9086.6|9071.6|10
1632394800000|2021-09-23 11:00:00|9090.4|9075.4|9090.1|9075.1|9090.9|9075.9|9090.1|9075.1|1
1632395100000|2021-09-23 11:05:00|9089.6|9074.6|9096.6|9081.6|9096.6|9081.6|9088.1|9073.1|19
1632395400000|2021-09-23 11:10:00|9096.4|9081.4|9094.1|9079.1|9097.1|9082.1|9093.6|9078.6|6
1632395700000|2021-09-23 11:15:00|9098.4|9083.4|9096.9|9081.9|9099.4|9084.4|9095.1|9080.1|18
1632396000000|2021-09-23 11:20:00|9096.7|9081.7|9101.4|9086.4|9102.4|9087.4|9095.6|9080.6|22
1632396300000|2021-09-23 11:25:00|9099.7|9084.7|9097.9|9082.9|9100.4|9085.4|9097.9|9082.9|6
1632396600000|2021-09-23 11:30:00|9097.6|9082.6|9099.6|9084.6|9100.9|9085.9|9097.4|9082.4|10
1632396900000|2021-09-23 11:35:00|9098.6|9083.6|9101.9|9086.9|9101.9|9086.9|9098.6|9083.6|32
1632397200000|2021-09-23 11:40:00|9101.6|9086.6|9095.4|9080.4|9101.6|9086.6|9095.1|9080.1|7
1632397500000|2021-09-23 11:45:00|9095.1|9080.1|9093.9|9078.9|9095.6|9080.6|9092.1|9077.1|3
1632397800000|2021-09-23 11:50:00|9093.4|9078.4|9101.4|9086.4|9101.4|9086.4|9093.1|9078.1|31
1632398100000|2021-09-23 11:55:00|9101.1|9086.1|9100.9|9085.9|9101.1|9086.1|9096.6|9081.6|7
1632398400000|2021-09-23 12:00:00|9101.4|9086.4|9099.6|9084.6|9105.6|9090.6|9096.4|9081.4|68
1632398700000|2021-09-23 12:05:00|9099.4|9084.4|9104.6|9089.6|9108.1|9093.1|9099.4|9084.4|102
1632399000000|2021-09-23 12:10:00|9103.6|9088.6|9107.6|9092.6|9108.1|9093.1|9102.6|9087.6|69
1632399300000|2021-09-23 12:15:00|9107.9|9092.9|9120.6|9105.6|9124.4|9109.4|9106.4|9091.4|119
1632399600000|2021-09-23 12:20:00|9120.1|9105.1|9117.6|9102.6|9120.8|9105.8|9113.3|9098.3|48
1632399900000|2021-09-23 12:25:00|9117.1|9102.1|9111.4|9096.4|9120.6|9105.6|9110.4|9095.4|54
1632400200000|2021-09-23 12:30:00|9113.4|9098.4|9103.6|9088.6|9118.6|9103.6|9103.6|9088.6|132
1632400500000|2021-09-23 12:35:00|9104.1|9089.1|9106.3|9091.3|9106.8|9091.8|9103.1|9088.1|53
1632400800000|2021-09-23 12:40:00|9107.3|9092.3|9107.8|9092.8|9109.1|9094.1|9105.3|9090.3|39
1632401100000|2021-09-23 12:45:00|9108.1|9093.1|9113.8|9098.8|9113.8|9098.8|9108.1|9093.1|74
1632401400000|2021-09-23 12:50:00|9114.3|9099.3|9114.6|9099.6|9118.8|9103.8|9113.8|9098.8|43
1632401700000|2021-09-23 12:55:00|9115.1|9100.1|9117.1|9102.1|9119.8|9104.8|9115.1|9100.1|23
1632402000000|2021-09-23 13:00:00|9118.8|9103.8|9094.6|9079.6|9119.3|9104.3|9092.1|9077.1|71
1632402300000|2021-09-23 13:05:00|9094.8|9079.8|9093.6|9078.6|9103.6|9088.6|9093.1|9078.1|70
1632402600000|2021-09-23 13:10:00|9093.9|9078.9|9090.4|9075.4|9094.6|9079.6|9089.1|9074.1|44
1632402900000|2021-09-23 13:15:00|9090.6|9075.6|9106.6|9091.6|9106.6|9091.6|9087.6|9072.6|91
1632403200000|2021-09-23 13:20:00|9106.1|9091.1|9115.1|9100.1|9117.6|9102.6|9103.4|9088.4|45
1632403500000|2021-09-23 13:25:00|9115.8|9100.8|9120.1|9105.1|9121.6|9106.6|9115.8|9100.8|128
1632403800000|2021-09-23 13:30:00|9119.6|9104.6|9106.1|9091.1|9120.3|9105.3|9105.3|9090.3|150
1632404100000|2021-09-23 13:35:00|9105.8|9090.8|9113.1|9098.1|9114.6|9099.6|9102.6|9087.6|68
1632404400000|2021-09-23 13:40:00|9113.6|9098.6|9117.1|9102.1|9117.6|9102.6|9111.1|9096.1|42
1632404700000|2021-09-23 13:45:00|9114.6|9099.6|9114.6|9099.6|9118.1|9103.1|9113.1|9098.1|67
1632405000000|2021-09-23 13:50:00|9116.1|9101.1|9136.1|9121.1|9139.3|9124.3|9116.1|9101.1|457
1632405300000|2021-09-23 13:55:00|9136.3|9121.3|9144.6|9129.6|9145.3|9130.3|9135.1|9120.1|319
1632405600000|2021-09-23 14:00:00|9144.1|9129.1|9136.6|9121.6|9144.9|9129.9|9136.4|9121.4|129
1632405900000|2021-09-23 14:05:00|9137.1|9122.1|9132.1|9117.1|9142.4|9127.4|9129.4|9114.4|71
1632406200000|2021-09-23 14:10:00|9132.6|9117.6|9112.9|9097.9|9133.1|9118.1|9111.6|9096.6|96
1632406500000|2021-09-23 14:15:00|9116.1|9101.1|9117.1|9102.1|9123.1|9108.1|9109.6|9094.6|109
1632406800000|2021-09-23 14:20:00|9117.6|9102.6|9119.9|9104.9|9122.9|9107.9|9112.6|9097.6|51
1632407100000|2021-09-23 14:25:00|9120.9|9105.9|9126.1|9111.1|9126.6|9111.6|9120.6|9105.6|57
1632407400000|2021-09-23 14:30:00|9122.9|9107.9|9117.1|9102.1|9124.6|9109.6|9116.9|9101.9|91
1632407700000|2021-09-23 14:35:00|9116.4|9101.4|9133.4|9118.4|9133.4|9118.4|9116.4|9101.4|92
1632408000000|2021-09-23 14:40:00|9131.9|9116.9|9139.6|9124.6|9143.9|9128.9|9128.9|9113.9|161
1632408300000|2021-09-23 14:45:00|9139.4|9124.4|9139.4|9124.4|9141.4|9126.4|9137.1|9122.1|115
1632408600000|2021-09-23 14:50:00|9139.6|9124.6|9136.6|9121.6|9139.6|9124.6|9133.4|9118.4|66
1632408900000|2021-09-23 14:55:00|9137.1|9122.1|9138.7|9123.7|9138.9|9123.9|9129.4|9114.4|69
1632409200000|2021-09-23 15:00:00|9139.4|9124.4|9134.6|9119.6|9140.4|9125.4|9128.6|9113.6|67
1632409500000|2021-09-23 15:05:00|9134.4|9119.4|9124.6|9109.6|9134.4|9119.4|9124.6|9109.6|53
1632409800000|2021-09-23 15:10:00|9124.1|9109.1|9117.9|9102.9|9124.4|9109.4|9117.9|9102.9|70
1632410100000|2021-09-23 15:15:00|9118.4|9103.4|9127.9|9112.9|9129.4|9114.4|9117.6|9102.6|42
1632410400000|2021-09-23 15:20:00|9128.9|9113.9|9129.1|9114.1|9131.1|9116.1|9127.1|9112.1|62
1632410700000|2021-09-23 15:25:00|9129.6|9114.6|9134.4|9119.4|9134.9|9119.9|9129.4|9114.4|63
1632411000000|2021-09-23 15:30:00|9134.1|9119.1|9127.1|9112.1|9134.1|9119.1|9127.1|9112.1|67
1632411300000|2021-09-23 15:35:00|9127.4|9112.4|9137.1|9122.1|9137.9|9122.9|9127.4|9112.4|39
1632411600000|2021-09-23 15:40:00|9136.9|9121.9|9138.9|9123.9|9139.6|9124.6|9132.1|9117.1|67
1632411900000|2021-09-23 15:45:00|9138.6|9123.6|9140.9|9125.9|9142.4|9127.4|9138.6|9123.6|43
1632412200000|2021-09-23 15:50:00|9141.6|9126.6|9139.6|9124.6|9142.6|9127.6|9139.1|9124.1|34
1632412500000|2021-09-23 15:55:00|9140.1|9125.1|9137.8|9122.8|9141.6|9126.6|9134.6|9119.6|79
1632412800000|2021-09-23 16:00:00|9138.1|9123.1|9135.3|9120.3|9143.1|9128.1|9133.6|9118.6|65
1632413100000|2021-09-23 16:05:00|9135.8|9120.8|9142.1|9127.1|9143.6|9128.6|9135.6|9120.6|310
1632413400000|2021-09-23 16:10:00|9142.6|9127.6|9137.6|9122.6|9143.1|9128.1|9137.6|9122.6|38
1632413700000|2021-09-23 16:15:00|9137.8|9122.8|9139.3|9124.3|9142.3|9127.3|9137.8|9122.8|64
1632414000000|2021-09-23 16:20:00|9138.8|9123.8|9140.3|9125.3|9142.8|9127.8|9133.1|9118.1|78
1632414300000|2021-09-23 16:25:00|9140.1|9125.1|9142.1|9127.1|9142.1|9127.1|9138.1|9123.1|60
1632414600000|2021-09-23 16:30:00|9142.5|9127.5|9141.1|9126.1|9144.3|9129.3|9141.1|9126.1|92
1632414900000|2021-09-23 16:35:00|9140.8|9125.8|9134.3|9119.3|9141.1|9126.1|9132.3|9117.3|97
1632415200000|2021-09-23 16:40:00|9134.1|9119.1|9138.6|9123.6|9139.1|9124.1|9134.1|9119.1|57
1632415500000|2021-09-23 16:45:00|9139.1|9124.1|9142.8|9127.8|9142.8|9127.8|9139.1|9124.1|36
1632415800000|2021-09-23 16:50:00|9143.1|9128.1|9143.6|9128.6|9146.3|9131.3|9143.1|9128.1|65
1632416100000|2021-09-23 16:55:00|9144.1|9129.1|9142.8|9127.8|9144.8|9129.8|9141.3|9126.3|88
1632416400000|2021-09-23 17:00:00|9142.5|9127.5|9146|9131|9146|9131|9142.5|9127.5|34
1632416700000|2021-09-23 17:05:00|9146.3|9131.3|9152.8|9137.8|9154.3|9139.3|9146.3|9131.3|242
1632417000000|2021-09-23 17:10:00|9153.3|9138.3|9160|9145|9160|9145|9151.5|9136.5|271
1632417300000|2021-09-23 17:15:00|9159.7|9144.7|9161|9146|9161.5|9146.5|9157.2|9142.2|128
1632417600000|2021-09-23 17:20:00|9160.7|9145.7|9168.5|9153.5|9169.5|9154.5|9158.5|9143.5|138
1632417900000|2021-09-23 17:25:00|9167.7|9152.7|9173.2|9158.2|9176.7|9161.7|9167.5|9152.5|115
1632418200000|2021-09-23 17:30:00|9173.4|9158.4|9169.2|9154.2|9176.7|9161.7|9168.4|9153.4|167
1632418500000|2021-09-23 17:35:00|9169.4|9154.4|9160.2|9145.2|9170.7|9155.7|9159.1|9144.1|93
1632418800000|2021-09-23 17:40:00|9158.6|9143.6|9158.9|9143.9|9159.4|9144.4|9150.9|9135.9|106
1632419100000|2021-09-23 17:45:00|9159.4|9144.4|9161.1|9146.1|9162.6|9147.6|9154.6|9139.6|106
1632419400000|2021-09-23 17:50:00|9161.6|9146.6|9186.3|9171.3|9186.6|9171.6|9161.6|9146.6|355
1632419700000|2021-09-23 17:55:00|9186.6|9171.6|9188.3|9173.3|9190.1|9175.1|9184.6|9169.6|268
1632420000000|2021-09-23 18:00:00|9189|9174|9194.3|9179.3|9194.3|9179.3|9188.1|9173.1|155
1632420300000|2021-09-23 18:05:00|9193.1|9178.1|9205.8|9190.8|9206.1|9191.1|9191.8|9176.8|492
1632420600000|2021-09-23 18:10:00|9206.1|9191.1|9206.3|9191.3|9226.1|9211.1|9196.6|9181.6|1204
1632420900000|2021-09-23 18:15:00|9205.3|9190.3|9207.6|9192.6|9215.8|9200.8|9195.3|9180.3|406
1632445200000|2021-09-24 01:00:00|9206.9|9191.9|9211.6|9196.6|9222.4|9207.4|9206.9|9191.9|113
1632445500000|2021-09-24 01:05:00|9212.4|9197.4|9221.6|9206.6|9225.1|9210.1|9212.4|9197.4|20
1632445800000|2021-09-24 01:10:00|9224.6|9209.6|9223.6|9208.6|9226.1|9211.1|9223.1|9208.1|74
1632446100000|2021-09-24 01:15:00|9222.7|9207.7|9215.6|9200.6|9222.7|9207.7|9213.6|9198.6|7
1632446400000|2021-09-24 01:20:00|9215.1|9200.1|9221.9|9206.9|9221.9|9206.9|9214.1|9199.1|3
1632446700000|2021-09-24 01:25:00|9221.6|9206.6|9210.9|9195.9|9221.9|9206.9|9208.4|9193.4|29
1632447000000|2021-09-24 01:30:00|9212.4|9197.4|9219.1|9204.1|9219.4|9204.4|9210.1|9195.1|50
1632447300000|2021-09-24 01:35:00|9220.1|9205.1|9215.4|9200.4|9224.4|9209.4|9214.1|9199.1|15
1632447600000|2021-09-24 01:40:00|9222.2|9207.2|9213.6|9198.6|9222.4|9207.4|9212.1|9197.1|43
1632447900000|2021-09-24 01:45:00|9213.9|9198.9|9211.1|9196.1|9215.1|9200.1|9205.1|9190.1|39
1632448200000|2021-09-24 01:50:00|9210.9|9195.9|9198.6|9183.6|9214.1|9199.1|9198.1|9183.1|36
1632448500000|2021-09-24 01:55:00|9198.9|9183.9|9199.6|9184.6|9201.6|9186.6|9196.6|9181.6|37
1632448800000|2021-09-24 02:00:00|9200.4|9185.4|9195.4|9180.4|9207.9|9189.9|9194.9|9178.1|73
1632449100000|2021-09-24 02:05:00|9191.4|9176.4|9193.4|9178.4|9206.9|9178.4|9189.9|9168.4|15
1632449400000|2021-09-24 02:10:00|9192.9|9177.9|9185.5|9170.5|9192.9|9177.9|9183|9168|106
1632449700000|2021-09-24 02:15:00|9183|9168|9183|9168|9184|9169|9183|9168|6
1632450000000|2021-09-24 02:20:00|9185.5|9170.5|9190.3|9175.3|9190.3|9175.3|9185.5|9170.5|4
1632450300000|2021-09-24 02:25:00|9190|9175|9190.2|9175.2|9190.2|9175.2|9186|9171|56
1632450600000|2021-09-24 02:30:00|9190.5|9175.5|9189.3|9174.3|9191.3|9176.3|9187.8|9172.8|55
1632450900000|2021-09-24 02:35:00|9188.8|9173.8|9189.5|9174.5|9190|9175|9186.4|9171.4|8
1632451500000|2021-09-24 02:45:00|9189.3|9174.3|9189.2|9174.2|9189.5|9174.5|9189.2|9174.2|1
1632451800000|2021-09-24 02:50:00|9188.8|9173.8|9188.5|9173.5|9188.8|9173.8|9187.2|9172.2|2
1632452100000|2021-09-24 02:55:00|9188.7|9173.7|9199.7|9184.7|9200.7|9185.7|9188.7|9173.7|3
1632452400000|2021-09-24 03:00:00|9200.2|9185.2|9202.2|9187.2|9202.2|9187.2|9199.7|9184.7|1
1632452700000|2021-09-24 03:05:00|9202|9187|9204.7|9189.7|9204.7|9189.7|9199.7|9184.7|4
1632453000000|2021-09-24 03:10:00|9202.2|9187.2|9204.7|9189.7|9204.7|9189.7|9201.2|9186.2|1
1632453300000|2021-09-24 03:15:00|9204.5|9189.5|9204.7|9189.7|9204.7|9189.7|9204.2|9189.2|7
1632453600000|2021-09-24 03:20:00|9205.2|9190.2|9204.2|9189.2|9205.7|9190.7|9201.2|9186.2|2
1632453900000|2021-09-24 03:25:00|9203.7|9188.7|9192.2|9177.2|9203.7|9188.7|9192.2|9177.2|10
1632454200000|2021-09-24 03:30:00|9192|9177|9188.2|9173.2|9192.2|9177.2|9188.2|9173.2|2
1632454500000|2021-09-24 03:35:00|9189.7|9174.7|9191.2|9176.2|9198.7|9180.2|9189.7|9173.2|2
1632454800000|2021-09-24 03:40:00|9190.7|9175.7|9190.7|9175.7|9190.7|9175.7|9190.7|9175.7|0
1632455700000|2021-09-24 03:55:00|9190.2|9175.2|9191.5|9176.5|9191.5|9176.5|9189.7|9174.7|0
1632456000000|2021-09-24 04:00:00|9191.7|9176.7|9189.7|9174.7|9191.7|9176.7|9188.7|9173.7|2
1632456300000|2021-09-24 04:05:00|9191.2|9176.2|9185.7|9170.7|9191.7|9176.7|9185.7|9170.7|8
1632456600000|2021-09-24 04:10:00|9186.2|9171.2|9186.5|9171.5|9187.5|9172.5|9186.2|9171.2|3
1632456900000|2021-09-24 04:15:00|9186.9|9171.9|9187.5|9172.5|9187.7|9172.7|9186.9|9171.9|1
1632457800000|2021-09-24 04:30:00|9187.2|9172.2|9190.5|9175.5|9190.5|9175.5|9187.2|9172.2|8
1632458400000|2021-09-24 04:40:00|9191.2|9176.2|9192.5|9177.5|9192.5|9177.5|9191.2|9176.2|0
1632458700000|2021-09-24 04:45:00|9192.7|9177.7|9195.9|9180.9|9196|9181|9192.7|9177.7|2
1632459300000|2021-09-24 04:55:00|9196.9|9181.9|9196.4|9181.4|9199.9|9184.9|9195.9|9180.9|4
1632459600000|2021-09-24 05:00:00|9196.9|9181.9|9198.2|9183.2|9198.2|9183.2|9195.2|9180.2|3
1632459900000|2021-09-24 05:05:00|9197.9|9182.9|9198.9|9183.9|9200.4|9185.4|9197.9|9182.9|0
1632460200000|2021-09-24 05:10:00|9199.4|9184.4|9201.9|9186.9|9202.2|9187.2|9198.9|9183.9|0
1632460500000|2021-09-24 05:15:00|9201.4|9186.4|9198.5|9183.5|9201.9|9186.9|9197.9|9182.9|9
1632460800000|2021-09-24 05:20:00|9198.9|9183.9|9199|9184|9200|9185|9196.5|9181.5|1
1632461100000|2021-09-24 05:25:00|9198.5|9183.5|9197.4|9182.4|9199|9184|9197.4|9182.4|0
1632461400000|2021-09-24 05:30:00|9198.4|9183.4|9198.2|9183.2|9198.9|9183.9|9197.4|9182.4|1
1632461700000|2021-09-24 05:35:00|9198.4|9183.4|9196.2|9181.2|9198.4|9183.4|9196.2|9181.2|1
1632462000000|2021-09-24 05:40:00|9196.7|9181.7|9199.7|9184.7|9199.7|9184.7|9196.7|9181.7|22
1632462300000|2021-09-24 05:45:00|9200.2|9185.2|9214.7|9199.7|9214.9|9199.9|9200.2|9185.2|14
1632462600000|2021-09-24 05:50:00|9212.7|9197.7|9206|9191|9213|9198|9206|9191|22
1632462900000|2021-09-24 05:55:00|9208.5|9193.5|9210.5|9195.5|9210.5|9195.5|9208|9193|0
1632463200000|2021-09-24 06:00:00|9210|9195|9212.5|9197.5|9215|9200|9210|9195|3
1632463500000|2021-09-24 06:05:00|9213|9198|9218.2|9203.2|9218.7|9203.7|9211.5|9196.5|13
1632463800000|2021-09-24 06:10:00|9218.4|9203.4|9218.9|9203.9|9218.9|9203.9|9218.2|9203.2|0
1632464100000|2021-09-24 06:15:00|9216.4|9201.4|9212.4|9197.4|9216.4|9201.4|9211.2|9196.2|2
1632464400000|2021-09-24 06:20:00|9213.9|9198.9|9212.9|9197.9|9214.2|9199.2|9212.4|9197.4|1
1632464700000|2021-09-24 06:25:00|9212.7|9197.7|9222.9|9207.9|9229.2|9214.2|9212.4|9197.4|24
1632465000000|2021-09-24 06:30:00|9223.4|9208.4|9228.2|9213.2|9231.2|9216.2|9222.4|9207.4|15
1632465300000|2021-09-24 06:35:00|9228.9|9213.9|9228.7|9213.7|9230.2|9215.2|9228.2|9213.2|0
1632465600000|2021-09-24 06:40:00|9229.2|9214.2|9228.9|9213.9|9229.7|9214.7|9226.2|9211.2|7
1632465900000|2021-09-24 06:45:00|9228.7|9213.7|9227.2|9212.2|9228.7|9213.7|9227.2|9212.2|0
1632466200000|2021-09-24 06:50:00|9228.7|9213.7|9229.2|9214.2|9229.7|9214.7|9225.2|9210.2|5
1632466500000|2021-09-24 06:55:00|9230.2|9215.2|9231.4|9216.4|9232.9|9217.9|9229.2|9214.2|28
1632466800000|2021-09-24 07:00:00|9230.4|9215.4|9227.2|9212.2|9230.4|9215.4|9226.7|9211.7|6
1632467100000|2021-09-24 07:05:00|9227|9212|9226.1|9211.1|9227.2|9212.2|9223.2|9208.2|15
1632467400000|2021-09-24 07:10:00|9225.9|9210.9|9226.9|9211.9|9227.1|9212.1|9225.1|9210.1|5
1632467700000|2021-09-24 07:15:00|9226.7|9211.7|9226.7|9211.7|9227.4|9212.4|9226.4|9211.4|9
1632468000000|2021-09-24 07:20:00|9225.7|9210.7|9220.2|9205.2|9225.7|9210.7|9220.2|9205.2|9
1632468300000|2021-09-24 07:25:00|9220.4|9205.4|9220.7|9205.7|9221.7|9206.7|9218.1|9203.1|2
1632468600000|2021-09-24 07:30:00|9221.4|9206.4|9216.2|9201.2|9221.7|9206.7|9214.2|9199.2|7
1632468900000|2021-09-24 07:35:00|9216.6|9201.6|9214.6|9199.6|9216.9|9201.9|9212.7|9197.7|7
1632469200000|2021-09-24 07:40:00|9214.4|9199.4|9211.9|9196.9|9215.6|9200.6|9210.1|9195.1|16
1632469500000|2021-09-24 07:45:00|9212.1|9197.1|9210.1|9195.1|9213.1|9198.1|9209.6|9194.6|8
1632469800000|2021-09-24 07:50:00|9210.4|9195.4|9209.9|9194.9|9214.1|9199.1|9209.6|9194.6|10
1632470100000|2021-09-24 07:55:00|9209.6|9194.6|9215.7|9200.7|9215.7|9200.7|9209.1|9194.1|14
1632470400000|2021-09-24 08:00:00|9216.2|9201.2|9213.7|9198.7|9217.7|9202.7|9212.2|9197.2|13
1632470700000|2021-09-24 08:05:00|9213.9|9198.9|9216.9|9201.9|9219.1|9204.1|9213.9|9198.9|12
1632471000000|2021-09-24 08:10:00|9217.2|9202.2|9217.4|9202.4|9218.6|9203.6|9213.7|9198.7|18
1632471300000|2021-09-24 08:15:00|9217.9|9202.9|9216.7|9201.7|9218.1|9203.1|9215.7|9200.7|9
1632471600000|2021-09-24 08:20:00|9216.4|9201.4|9218.1|9203.1|9219.1|9204.1|9215.2|9200.2|19
1632471900000|2021-09-24 08:25:00|9218.4|9203.4|9223.9|9208.9|9229.9|9214.9|9218.4|9203.4|7
1632472200000|2021-09-24 08:30:00|9224.9|9209.9|9221.4|9206.4|9225.4|9210.4|9218.2|9203.2|9
1632472500000|2021-09-24 08:35:00|9221.9|9206.9|9219.9|9204.9|9222.4|9207.4|9218.6|9203.6|6
1632472800000|2021-09-24 08:40:00|9220.1|9205.1|9222.2|9207.2|9224.2|9209.2|9219.4|9204.4|10
1632473100000|2021-09-24 08:45:00|9222.7|9207.7|9222.7|9207.7|9223.9|9208.9|9221.7|9206.7|7
1632473400000|2021-09-24 08:50:00|9223.2|9208.2|9223|9208|9223.4|9208.4|9221.7|9206.7|8
1632473700000|2021-09-24 08:55:00|9222.9|9207.9|9217.2|9202.2|9223.9|9208.9|9216.2|9201.2|13
1632474000000|2021-09-24 09:00:00|9216.9|9201.9|9218.6|9203.6|9221.7|9206.7|9214.9|9199.9|19
1632474300000|2021-09-24 09:05:00|9219.9|9204.9|9213.6|9198.6|9221.1|9206.1|9213.1|9198.1|12
1632474600000|2021-09-24 09:10:00|9211.8|9196.8|9215.1|9200.1|9215.1|9200.1|9208.4|9193.4|9
1632474900000|2021-09-24 09:15:00|9214.6|9199.6|9210.1|9195.1|9215.1|9200.1|9209.1|9194.1|15
1632475200000|2021-09-24 09:20:00|9211.1|9196.1|9207.9|9192.9|9214.1|9199.1|9207.9|9192.9|5
1632475500000|2021-09-24 09:25:00|9207.4|9192.4|9208.4|9193.4|9210.6|9195.6|9207.4|9192.4|7
1632475800000|2021-09-24 09:30:00|9209.4|9194.4|9209.4|9194.4|9209.9|9194.9|9208.4|9193.4|5
1632476100000|2021-09-24 09:35:00|9207.9|9192.9|9209.1|9194.1|9211.1|9196.1|9207.9|9192.9|6
1632476400000|2021-09-24 09:40:00|9208.1|9193.1|9209.6|9194.6|9210.6|9195.6|9208.1|9193.1|6
1632476700000|2021-09-24 09:45:00|9209.4|9194.4|9206.6|9191.6|9209.4|9194.4|9199.1|9184.1|48
1632477000000|2021-09-24 09:50:00|9206.9|9191.9|9210.2|9195.2|9213.2|9198.2|9206.9|9191.9|29
1632477300000|2021-09-24 09:55:00|||||||||1
1632477600000|2021-09-24 10:00:00|9209.9|9194.9|9200.7|9185.7|9209.9|9194.9|9200.7|9185.7|18
1632477900000|2021-09-24 10:05:00|9200.2|9185.2|9195.6|9180.6|9200.7|9185.7|9194.9|9179.9|34
1632478200000|2021-09-24 10:10:00|9196.2|9181.2|9196.7|9181.7|9196.7|9181.7|9195.7|9180.7|4
1632478500000|2021-09-24 10:15:00|9199.2|9184.2|9200.2|9185.2|9200.2|9185.2|9197.4|9182.4|7
1632478800000|2021-09-24 10:20:00|9202.7|9187.7|9201.2|9186.2|9202.7|9187.7|9198.7|9183.7|17
1632479100000|2021-09-24 10:25:00|9201.7|9186.7|9205.1|9190.1|9205.1|9190.1|9199.4|9184.4|20
1632479400000|2021-09-24 10:30:00|9205.4|9190.4|9204.4|9189.4|9208.4|9193.4|9203.9|9188.9|11
1632479700000|2021-09-24 10:35:00|9204.2|9189.2|9197.9|9182.9|9204.2|9189.2|9197.4|9182.4|2
1632480000000|2021-09-24 10:40:00|9197.4|9182.4|9196.2|9181.2|9197.4|9182.4|9194.9|9179.9|0
1632480300000|2021-09-24 10:45:00|9195.9|9180.9|9196.2|9181.2|9196.2|9181.2|9195.7|9180.7|2
1632480600000|2021-09-24 10:50:00|9195.7|9180.7|9204.2|9189.2|9204.2|9189.2|9195.7|9180.7|10
1632480900000|2021-09-24 10:55:00|9203.2|9188.2|9200.9|9185.9|9205.9|9190.9|9200.9|9185.9|8
1632481200000|2021-09-24 11:00:00|9200.1|9185.1|9201.9|9186.9|9201.9|9186.9|9199.1|9184.1|3
1632481500000|2021-09-24 11:05:00|9202.1|9187.1|9202.1|9187.1|9202.1|9187.1|9201.4|9186.4|0
1632481800000|2021-09-24 11:10:00|9201.4|9186.4|9199.9|9184.9|9201.4|9186.4|9199.9|9184.9|5
1632482100000|2021-09-24 11:15:00|9198.9|9183.9|9194.9|9179.9|9198.9|9183.9|9194.9|9179.9|8
1632482400000|2021-09-24 11:20:00|9192.4|9177.4|9190.4|9175.4|9192.4|9177.4|9189.4|9174.4|11
1632482700000|2021-09-24 11:25:00|9192.7|9177.7|9194.2|9179.2|9194.7|9179.7|9192.7|9177.7|4
1632483000000|2021-09-24 11:30:00|9194.4|9179.4|9191.9|9176.9|9195.4|9180.4|9191.9|9176.9|5
1632483300000|2021-09-24 11:35:00|9192.4|9177.4|9194.7|9179.7|9200.4|9185.4|9192.4|9177.4|35
1632483600000|2021-09-24 11:40:00|9194.9|9179.9|9195.2|9180.2|9195.2|9180.2|9194.9|9179.9|1
1632483900000|2021-09-24 11:45:00|9194.2|9179.2|9193.7|9178.7|9194.2|9179.2|9193.2|9178.2|1
1632484200000|2021-09-24 11:50:00|9193.2|9178.2|9191.2|9176.2|9193.7|9178.7|9191.2|9176.2|2
1632484500000|2021-09-24 11:55:00|9190.9|9175.9|9186.4|9171.4|9190.9|9175.9|9186.2|9171.2|16
1632484800000|2021-09-24 12:00:00|9185.9|9170.9|9175.2|9160.2|9194.1|9179.1|9173.7|9158.7|62
1632485100000|2021-09-24 12:05:00|9175.7|9160.7|9174.2|9159.2|9179.7|9164.7|9172.4|9157.4|29
1632485400000|2021-09-24 12:10:00|9175.4|9160.4|9180.7|9165.7|9183.7|9168.7|9174.2|9159.2|32
1632485700000|2021-09-24 12:15:00|9181.2|9166.2|9187.2|9172.2|9191.7|9176.7|9176.2|9161.2|67
1632486000000|2021-09-24 12:20:00|9187.7|9172.7|9193.7|9178.7|9197.2|9182.2|9187.7|9172.7|44
1632486300000|2021-09-24 12:25:00|9193.5|9178.5|9225.7|9210.7|9227.1|9212.1|9193.5|9178.5|144
1632486600000|2021-09-24 12:30:00|9225.4|9210.4|9221.2|9206.2|9228.9|9213.9|9219.7|9204.7|69
1632486900000|2021-09-24 12:35:00|9221|9206|9236.5|9221.5|9236.8|9221.8|9220.5|9205.5|97
1632487200000|2021-09-24 12:40:00|9236.3|9221.3|9245.1|9230.1|9246.6|9231.6|9236.3|9221.3|132
1632487500000|2021-09-24 12:45:00|9245.3|9230.3|9252|9237|9254.3|9239.3|9243.6|9228.6|104
1632487800000|2021-09-24 12:50:00|9251.8|9236.8|9257.5|9242.5|9261.2|9246.2|9251.5|9236.5|69
1632488100000|2021-09-24 12:55:00|9257|9242|9240|9225|9258.5|9243.5|9239|9224|71
1632488400000|2021-09-24 13:00:00|9239.3|9224.3|9243.1|9228.1|9243.1|9228.1|9233.3|9218.3|39
1632488700000|2021-09-24 13:05:00|9243.8|9228.8|9262|9247|9276.2|9261.2|9243.8|9228.8|148
1632489000000|2021-09-24 13:10:00|9262.7|9247.7|9257.8|9242.8|9270.5|9255.5|9247.8|9232.8|216
1632489300000|2021-09-24 13:15:00|9259.1|9244.1|9277|9262|9277|9262|9255.1|9240.1|233
1632489600000|2021-09-24 13:20:00|9276.5|9261.5|9277.5|9262.5|9277.5|9262.5|9271.5|9256.5|21
1632489900000|2021-09-24 13:25:00|9278|9263|9277.5|9262.5|9278.5|9263.5|9271.5|9256.5|69
1632490200000|2021-09-24 13:30:00|9277.8|9262.8|9277.7|9262.7|9278.2|9263.2|9265|9250|115
1632490500000|2021-09-24 13:35:00|9278|9263|9274.4|9259.4|9282.4|9267.4|9272.4|9257.4|193
1632490800000|2021-09-24 13:40:00|9274.7|9259.7|9297.1|9282.1|9300.1|9285.1|9273.9|9258.9|401
1632491100000|2021-09-24 13:45:00|9297.6|9282.6|9313.8|9298.8|9322.3|9307.3|9297.6|9282.6|560
1632491400000|2021-09-24 13:50:00|9314.6|9299.6|9338.5|9323.5|9341.7|9326.7|9311.1|9296.1|309
1632491700000|2021-09-24 13:55:00|9339|9324|9366.4|9351.4|9368.1|9353.1|9338.5|9323.5|439
1632492000000|2021-09-24 14:00:00|9366.6|9351.6|9399.3|9384.3|9399.5|9384.5|9366.6|9351.6|838
1632492300000|2021-09-24 14:05:00|9399.5|9384.5|9417.8|9402.8|9418.2|9403.2|9399.5|9384.5|725
1632492600000|2021-09-24 14:10:00|9418.8|9403.8|9488|9473|9508.8|9493.8|9415.5|9400.5|995
1632492900000|2021-09-24 14:15:00|9491|9476|9515.9|9500.9|9541.1|9526.1|9462.7|9447.7|1540
1632493200000|2021-09-24 14:20:00|9516.1|9501.1|9511.3|9496.3|9527.1|9512.1|9488.6|9473.6|850
1632493500000|2021-09-24 14:25:00|9510.8|9495.8|9477.9|9462.9|9511.3|9496.3|9468.9|9453.9|626
1632493800000|2021-09-24 14:30:00|9491.9|9476.9|9492.7|9477.7|9507.1|9492.1|9485.7|9470.7|1180
1632494100000|2021-09-24 14:35:00|9492.9|9477.9|9501.2|9486.2|9511.4|9496.4|9486|9471|548
1632494400000|2021-09-24 14:40:00|9501.5|9486.5|9514.3|9499.3|9514.3|9499.3|9495|9480|605
1632494700000|2021-09-24 14:45:00|9517.2|9502.2|9506.8|9491.8|9518.3|9503.3|9505.3|9490.3|558
1632495000000|2021-09-24 14:50:00|9507.1|9492.1|9516.1|9501.1|9516.1|9501.1|9497.3|9482.3|504
1632495300000|2021-09-24 14:55:00|9516.8|9501.8|9533|9518|9533.7|9518.7|9515.6|9500.6|510
1632495600000|2021-09-24 15:00:00|9530.3|9515.3|9524.9|9509.9|9533.3|9518.3|9520.9|9505.9|443
1632495900000|2021-09-24 15:05:00|9525.1|9510.1|9512.6|9497.6|9525.1|9510.1|9505.6|9490.6|200
1632496200000|2021-09-24 15:10:00|9513.1|9498.1|9497.3|9482.3|9517.3|9502.3|9495.8|9480.8|208
1632496500000|2021-09-24 15:15:00|9496.8|9481.8|9509.5|9494.5|9516|9501|9496.8|9481.8|601
1632496800000|2021-09-24 15:20:00|9508.3|9493.3|9478.2|9463.2|9511.2|9496.2|9478|9463|238
1632497100000|2021-09-24 15:25:00|9478.4|9463.4|9448.3|9433.3|9484.9|9469.9|9448.3|9433.3|320
1632497400000|2021-09-24 15:30:00|9448.8|9433.8|9477.5|9462.5|9477.5|9462.5|9448.5|9433.5|169
1632497700000|2021-09-24 15:35:00|9479.5|9464.5|9487.9|9472.9|9489.4|9474.4|9463.9|9448.9|166
1632498000000|2021-09-24 15:40:00|9487.6|9472.6|9488.3|9473.3|9496.4|9481.4|9479.1|9464.1|299
1632498300000|2021-09-24 15:45:00|9489.6|9474.6|9497.6|9482.6|9498.8|9483.8|9488.6|9473.6|194
1632498600000|2021-09-24 15:50:00|9497.3|9482.3|9483.6|9468.6|9499.1|9484.1|9479.9|9464.9|152
1632498900000|2021-09-24 15:55:00|9484.1|9469.1|9486.6|9471.6|9490.9|9475.9|9484.1|9469.1|111
1632499200000|2021-09-24 16:00:00|9486.9|9471.9|9493.3|9478.3|9496.4|9481.4|9486.9|9471.9|175
1632499500000|2021-09-24 16:05:00|9496.1|9481.1|9501.7|9486.7|9502.4|9487.4|9495.6|9480.6|241
1632499800000|2021-09-24 16:10:00|9501.9|9486.9|9507.4|9492.4|9508.2|9493.2|9500.2|9485.2|147
1632500100000|2021-09-24 16:15:00|9507.7|9492.7|9512.5|9497.5|9512.5|9497.5|9507.1|9492.1|209
1632500400000|2021-09-24 16:20:00|9512.8|9497.8|9515.9|9500.9|9516.1|9501.1|9512.3|9497.3|252
1632500700000|2021-09-24 16:25:00|9515.6|9500.6|9508.4|9493.4|9516.1|9501.1|9507.4|9492.4|178
1632501000000|2021-09-24 16:30:00|9508.7|9493.7|9500.7|9485.7|9512.9|9497.9|9499.3|9484.3|151
1632501300000|2021-09-24 16:35:00|9500.5|9485.5|9508|9493|9512|9497|9500|9485|131
1632501600000|2021-09-24 16:40:00|9507.7|9492.7|9505.8|9490.8|9510.5|9495.5|9503.8|9488.8|159
1632501900000|2021-09-24 16:45:00|9506.3|9491.3|9514.9|9499.9|9514.9|9499.9|9505.8|9490.8|242
1632502200000|2021-09-24 16:50:00|9514.2|9499.2|9516.1|9501.1|9516.6|9501.6|9511.7|9496.7|187
1632502500000|2021-09-24 16:55:00|9515.9|9500.9|9520.7|9505.7|9521.2|9506.2|9515.4|9500.4|254
1632502800000|2021-09-24 17:00:00|9520.9|9505.9|9520.9|9505.9|9525.2|9510.2|9519.6|9504.6|135
1632503100000|2021-09-24 17:05:00|9521.2|9506.2|9517.9|9502.9|9523.9|9508.9|9516.1|9501.1|185
1632503400000|2021-09-24 17:10:00|9517.7|9502.7|9523.6|9508.6|9524.4|9509.4|9517.7|9502.7|118
1632503700000|2021-09-24 17:15:00|9523.9|9508.9|9527.6|9512.6|9528.6|9513.6|9522.1|9507.1|387
1632504000000|2021-09-24 17:20:00|9527.3|9512.3|9526.4|9511.4|9528.1|9513.1|9524.7|9509.7|97
1632504300000|2021-09-24 17:25:00|9526.6|9511.6|9526.3|9511.3|9530.9|9515.9|9523.9|9508.9|198
1632504600000|2021-09-24 17:30:00|9526.6|9511.6|9530.6|9515.6|9532.1|9517.1|9526.6|9511.6|223
1632504900000|2021-09-24 17:35:00|9530.8|9515.8|9532.4|9517.4|9532.4|9517.4|9529.1|9514.1|113
1632505200000|2021-09-24 17:40:00|9533.9|9518.9|9537.1|9522.1|9544.7|9529.7|9528.4|9513.4|287
1632505500000|2021-09-24 17:45:00|9537.4|9522.4|9544.2|9529.2|9546.8|9531.8|9537.4|9522.4|123
1632505800000|2021-09-24 17:50:00|9544.4|9529.4|9527.2|9512.2|9544.7|9529.7|9521.7|9506.7|182
1632506100000|2021-09-24 17:55:00|9526.8|9511.8|9544.2|9529.2|9544.4|9529.4|9517.2|9502.2|240
1632506400000|2021-09-24 18:00:00|9544.7|9529.7|9535.8|9520.8|9545.4|9530.4|9530.7|9515.7|269
1632506700000|2021-09-24 18:05:00|9535.5|9520.5|9542.2|9527.2|9543.7|9528.7|9530.4|9515.4|266
1632507000000|2021-09-24 18:10:00|9542.5|9527.5|9530.7|9515.7|9542.5|9527.5|9527.7|9512.7|1247
1632507300000|2021-09-24 18:15:00|9529.9|9514.9|9528.8|9513.8|9540|9525|9519.6|9494.6|663
1632507600000|2021-09-24 18:20:00|9537.2|9522.2|9537.2|9522.2|9537.2|9522.2|9537.2|9522.2|0
1632704400000|2021-09-27 01:00:00|9536.7|9521.7|9564|9549|9564|9549|9536.5|9521.5|497
1632704700000|2021-09-27 01:05:00|9563.8|9548.8|9590.8|9575.8|9591.8|9576.8|9563.3|9548.3|410
1632705000000|2021-09-27 01:10:00|9590.5|9575.5|9637.3|9622.3|9649|9629.7|9590.5|9575.5|415
1632705300000|2021-09-27 01:15:00|9637.6|9622.6|9674.6|9659.6|9681.5|9666.5|9637.3|9622.3|430
1632705600000|2021-09-27 01:20:00|9674.9|9659.9|9670.7|9655.7|9679.5|9664.5|9667.1|9651.7|104
1632705900000|2021-09-27 01:25:00|9670.5|9655.5|9694.4|9679.4|9709.3|9690.9|9664.5|9649.5|283
1632706200000|2021-09-27 01:30:00|9693.9|9678.9|9704|9689|9713.5|9698.5|9675.6|9660.6|64
1632706500000|2021-09-27 01:35:00|9704.5|9689.5|9707.8|9692.8|9714.5|9699.5|9702.5|9687.5|45
1632706800000|2021-09-27 01:40:00|9707.3|9692.3|9691.4|9676.4|9707.3|9692.3|9690.1|9675.1|53
1632707100000|2021-09-27 01:45:00|9691|9676|9705|9690|9716.5|9701.5|9684.5|9669.5|105
1632707400000|2021-09-27 01:50:00|9705.5|9690.5|9697|9682|9708.9|9693.9|9691.6|9676.6|29
1632707700000|2021-09-27 01:55:00|9696.7|9681.7|9707.6|9692.6|9709.1|9694.1|9696.7|9681.7|21
1632708000000|2021-09-27 02:00:00|9707.8|9692.8|9709.3|9694.3|9710.6|9695.6|9706.4|9691.4|24
1632708300000|2021-09-27 02:05:00|9708.4|9693.4|9715.3|9700.3|9715.6|9700.6|9699.3|9684.3|194
1632708600000|2021-09-27 02:10:00|9715.9|9700.9|9721.6|9706.6|9725.2|9707.1|9700.7|9682.5|131
1632708900000|2021-09-27 02:15:00|9721.3|9706.3|9716.7|9701.7|9721.5|9706.3|9709.4|9694.4|48
1632709200000|2021-09-27 02:20:00|9717.8|9702.8|9720.2|9705.2|9720.2|9705.2|9716.2|9701.2|25
1632709500000|2021-09-27 02:25:00|9719.2|9704.2|9714.7|9699.7|9723.6|9708.6|9714.7|9699.7|33
1632709800000|2021-09-27 02:30:00|9722.1|9697.1|9731.8|9716.8|9736.3|9721.3|9711.9|9696.2|181
1632710100000|2021-09-27 02:35:00|9732|9717|9741.6|9726.6|9741.6|9726.6|9732|9717|26
1632710400000|2021-09-27 02:40:00|9741.3|9726.3|9750.2|9735.2|9750.4|9735.4|9741.3|9726.3|46
1632710700000|2021-09-27 02:45:00|9750.4|9735.4|9756.7|9741.7|9756.7|9741.7|9749.7|9734.7|153
1632711000000|2021-09-27 02:50:00|9755.8|9740.8|9740.4|9715.4|9755.8|9740.8|9717.7|9701.9|58
1632711300000|2021-09-27 02:55:00|9739.9|9714.9|9736.6|9699.1|9743.1|9718.8|9723.3|9699.1|30
1632711600000|2021-09-27 03:00:00|9736.8|9699.3|9724.7|9699.7|9736.8|9712.5|9703.8|9688.8|48
1632711900000|2021-09-27 03:05:00|9725.4|9700.4|9725.1|9700.1|9728|9703|9716.4|9696.8|4
1632712200000|2021-09-27 03:10:00|9724.7|9699.7|9727|9712|9731.3|9712|9723.8|9693.6|8
1632712500000|2021-09-27 03:15:00|9725|9710|9746.8|9731.8|9747.8|9732.8|9725|9710|18
1632712800000|2021-09-27 03:20:00|9747.3|9732.3|9758.7|9743.7|9758.7|9743.7|9736.3|9719.9|67
1632713100000|2021-09-27 03:25:00|9761.9|9746.9|9769.1|9754.1|9771.1|9756.1|9759.6|9744.6|123
1632713400000|2021-09-27 03:30:00|9769.8|9754.8|9778.3|9763.3|9780.7|9765.7|9760.1|9737|16
1632713700000|2021-09-27 03:35:00|9779|9764|9779.2|9764.2|9781.7|9766.7|9775.7|9760.7|61
1632714000000|2021-09-27 03:40:00|9779.5|9764.5|9781.5|9766.5|9781.5|9766.5|9779.5|9764.5|11
1632714300000|2021-09-27 03:45:00|9781.7|9766.7|9781.5|9766.5|9782|9767|9781.5|9766.5|1
1632714600000|2021-09-27 03:50:00|9778.5|9763.5|9778.1|9763.1|9779.1|9764.1|9777.8|9762.8|15
1632714900000|2021-09-27 03:55:00|9778.3|9763.3|9790.1|9775.1|9791.6|9776.6|9777.1|9762.1|71
1632715200000|2021-09-27 04:00:00|9787.1|9772.1|9786.4|9771.4|9787.6|9772.6|9786.4|9771.4|0
1632715500000|2021-09-27 04:05:00|9784.6|9769.6|9783.6|9768.6|9784.6|9769.6|9781.6|9766.6|2
1632715800000|2021-09-27 04:10:00|9783.3|9768.3|9789.3|9774.3|9791.3|9776.3|9781.4|9766.4|31
1632716100000|2021-09-27 04:15:00|9788.6|9773.6|9789.8|9774.8|9791.3|9776.3|9788.3|9773.3|16
1632716400000|2021-09-27 04:20:00|9790.2|9775.2|9791.3|9776.3|9791.3|9776.3|9789.6|9774.6|50
1632716700000|2021-09-27 04:25:00|9790.5|9775.5|9783.7|9768.7|9791|9776|9783.7|9768.7|7
1632717000000|2021-09-27 04:30:00|9782.6|9767.6|9774.2|9759.2|9782.6|9767.6|9771.3|9756.3|29
1632717300000|2021-09-27 04:35:00|9774.8|9759.8|9760.1|9745.1|9781.7|9766.7|9757.6|9742.6|23
1632717600000|2021-09-27 04:40:00|9759.6|9744.6|9759.6|9744.6|9765.7|9750.7|9758.4|9743.4|5
1632717900000|2021-09-27 04:45:00|9761.3|9746.3|9758.9|9743.9|9763.1|9748.1|9757.9|9742.9|3
1632718200000|2021-09-27 04:50:00|9758.4|9743.4|9757.5|9742.5|9760.1|9745.1|9757.4|9742.4|4
1632718500000|2021-09-27 04:55:00|9756.3|9741.3|9754.6|9739.6|9756.3|9741.3|9751.4|9736.4|75
1632718800000|2021-09-27 05:00:00|9755.1|9740.1|9767|9752|9767|9752|9752.6|9737.6|27
1632719100000|2021-09-27 05:05:00|9768|9753|9767.4|9752.4|9769.9|9754.9|9766.9|9751.9|10
1632719400000|2021-09-27 05:10:00|9767.7|9752.7|9760.3|9745.3|9769.4|9754.4|9760.3|9745.3|8
1632719700000|2021-09-27 05:15:00|9760.5|9745.5|9761.6|9746.6|9767.3|9746.9|9760.3|9741.2|2
1632720000000|2021-09-27 05:20:00|9763.1|9748.1|9764.1|9749.1|9767.6|9752.6|9763.1|9748.1|5
1632720300000|2021-09-27 05:25:00|9762.5|9747.5|9757.8|9742.8|9764.8|9749.8|9752.8|9737.8|10
1632720600000|2021-09-27 05:30:00|9760.8|9745.8|9801.4|9786.4|9801.9|9786.9|9760.8|9738.7|303
1632720900000|2021-09-27 05:35:00|9798.9|9783.9|9797.5|9772.5|9801|9786|9796.1|9772.5|15
1632721200000|2021-09-27 05:40:00|9798|9773|9795.5|9770.5|9801.8|9776.6|9791.3|9762.5|14
1632721500000|2021-09-27 05:45:00|9784.4|9769.4|9780.9|9765.9|9786.4|9771.4|9780.7|9765.7|5
1632721800000|2021-09-27 05:50:00|9781|9766|9781.9|9766.9|9781.9|9766.9|9780.9|9765.9|1
1632722100000|2021-09-27 05:55:00|9782.1|9767.1|9780.8|9765.8|9782.9|9767.9|9779.8|9764.8|4
1632722400000|2021-09-27 06:00:00|9781.3|9766.3|9780.2|9765.2|9785.4|9770.4|9780.2|9765.2|16
1632722700000|2021-09-27 06:05:00|9780|9765|9760|9745|9781.7|9766.7|9759.7|9744.7|114
1632723000000|2021-09-27 06:10:00|9759.7|9744.7|9759.5|9744.5|9766|9751|9757.5|9742.5|51
1632723300000|2021-09-27 06:15:00|9759.7|9744.7|9762.3|9747.3|9778.8|9763.8|9759.7|9744.7|235
1632723600000|2021-09-27 06:20:00|9760.3|9745.3|9766.1|9751.1|9773.8|9758.8|9760.3|9745.3|116
1632723900000|2021-09-27 06:25:00|9765.6|9750.6|9762.1|9747.1|9773.3|9758.3|9762.1|9747.1|22
1632724200000|2021-09-27 06:30:00|9761.6|9746.6|9764|9749|9779.1|9764.1|9761.6|9746.6|37
1632724500000|2021-09-27 06:35:00|9764.3|9749.3|9771.5|9756.5|9775.2|9760.2|9763.8|9748.8|8
1632724800000|2021-09-27 06:40:00|9773|9758|9771.3|9756.3|9780.1|9765.1|9769.3|9754.3|22
1632725100000|2021-09-27 06:45:00|9772.1|9757.1|9770.7|9755.7|9775.3|9760.3|9769.8|9754.8|12
1632725400000|2021-09-27 06:50:00|9770.9|9755.9|9762.6|9747.6|9775|9760|9761.8|9746.8|8
1632725700000|2021-09-27 06:55:00|9762.9|9747.9|9758.9|9743.9|9767.4|9749.6|9750.6|9735.6|20
1632726000000|2021-09-27 07:00:00|9758.4|9743.4|9755.6|9740.6|9762.6|9747.6|9755.6|9740.6|6
1632726300000|2021-09-27 07:05:00|9755.9|9740.9|9743.8|9728.8|9757|9742|9741|9723.5|81
1632726600000|2021-09-27 07:10:00|9744.4|9729.4|9754.6|9739.6|9755.1|9740.1|9742.8|9727.8|4
1632726900000|2021-09-27 07:15:00|9754.3|9739.3|9750.9|9735.9|9757.1|9742.1|9748.6|9733.6|15
1632727200000|2021-09-27 07:20:00|9750.6|9735.6|9742.8|9705.3|9764.1|9749.1|9721.3|9700.3|121
1632727500000|2021-09-27 07:25:00|9745.3|9707.8|9724|9709|9747.9|9728.3|9719.4|9702.5|18
1632727800000|2021-09-27 07:30:00|9724.5|9709.5|9716.1|9701.1|9727.8|9712.8|9713.1|9698.1|49
1632728100000|2021-09-27 07:35:00|9716.3|9701.3|9712.5|9697.5|9722.1|9707.1|9710.5|9695.5|25
1632728400000|2021-09-27 07:40:00|9713.2|9698.2|9711.4|9696.4|9713.9|9698.9|9710.2|9695.2|12
1632728700000|2021-09-27 07:45:00|9710.5|9695.5|9706.5|9691.5|9710.5|9695.5|9702.7|9687.7|31
1632729000000|2021-09-27 07:50:00|9706.7|9691.7|9708.8|9693.8|9711.4|9696.4|9706.4|9691.4|13
1632729300000|2021-09-27 07:55:00|9709.3|9694.3|9712|9697|9713.3|9698.3|9707.2|9688|9
1632729600000|2021-09-27 08:00:00|9711.7|9696.7|9712.8|9697.8|9713.5|9698.5|9711.5|9696.5|8
1632729900000|2021-09-27 08:05:00|9713.5|9698.5|9719.3|9704.3|9719.6|9704.6|9713.5|9698.5|42
1632730200000|2021-09-27 08:10:00|9721.6|9706.6|9728.6|9713.6|9730|9715|9721.1|9706.1|24
1632730500000|2021-09-27 08:15:00|9729.1|9714.1|9719|9704|9729.1|9714.1|9718|9703|20
1632730800000|2021-09-27 08:20:00|9718.8|9703.8|9713.5|9698.5|9719.1|9704.1|9713.5|9698.5|17
1632731100000|2021-09-27 08:25:00|9713.1|9698.1|9721.9|9706.9|9724.2|9709.2|9712.8|9697.8|22
1632731400000|2021-09-27 08:30:00|9722.2|9707.2|9712.8|9697.8|9722.4|9707.4|9712.8|9697.8|23
1632731700000|2021-09-27 08:35:00|9711.7|9696.7|9719.4|9704.4|9722.8|9707.8|9711.7|9696.7|30
1632732000000|2021-09-27 08:40:00|9720|9705|9721.9|9706.9|9729.9|9714.9|9720|9705|46
1632732300000|2021-09-27 08:45:00|9722.2|9707.2|9729.8|9714.8|9729.8|9714.8|9720.4|9705.4|20
1632732600000|2021-09-27 08:50:00|9730.3|9715.3|9735|9720|9735.2|9720.2|9726.8|9711.8|54
1632732900000|2021-09-27 08:55:00|9735.5|9720.5|9730.9|9715.9|9736.7|9721.7|9729.7|9714.7|8
1632733200000|2021-09-27 09:00:00|9731.1|9716.1|9739.9|9724.9|9741.3|9726.3|9730.9|9715.9|46
1632733500000|2021-09-27 09:05:00|9742.4|9727.4|9743.7|9728.7|9744.9|9729.9|9742.4|9727.4|26
1632733800000|2021-09-27 09:10:00|9744.1|9729.1|9738.1|9723.1|9746.3|9731.3|9735.3|9720.3|61
1632734100000|2021-09-27 09:15:00|9737.6|9722.6|9722.3|9707.3|9737.6|9722.6|9722.3|9707.3|137
1632734400000|2021-09-27 09:20:00|9721.4|9706.4|9729.7|9714.7|9729.7|9714.7|9719.1|9704.1|16
1632734700000|2021-09-27 09:25:00|9730.2|9715.2|9740.6|9725.6|9740.6|9725.6|9729.1|9714.1|35
1632735000000|2021-09-27 09:30:00|9740.9|9725.9|9747.3|9732.3|9747.3|9732.3|9739.2|9724.2|12
1632735300000|2021-09-27 09:35:00|9747.8|9732.8|9755|9740|9758.4|9743.4|9747.8|9732.8|30
1632735600000|2021-09-27 09:40:00|9755.3|9740.3|9753.4|9738.4|9757.5|9742.5|9753.4|9738.4|21
1632735900000|2021-09-27 09:45:00|9752.2|9737.2|9744.5|9729.5|9752.2|9737.2|9741.1|9726.1|17
1632736200000|2021-09-27 09:50:00|9743.5|9728.5|9734.2|9719.2|9743.5|9728.5|9734.2|9719.2|17
1632736500000|2021-09-27 09:55:00|9734.4|9719.4|9730.3|9715.3|9734.5|9719.5|9729.3|9714.3|31
1632736800000|2021-09-27 10:00:00|9729.9|9714.9|9726.6|9711.6|9732.4|9717.4|9724.6|9709.6|30
1632737100000|2021-09-27 10:05:00|9726.4|9711.4|9722.9|9707.9|9726.4|9711.4|9718.9|9703.9|26
1632737400000|2021-09-27 10:10:00|9725.4|9710.4|9725.4|9710.4|9726.9|9711.9|9720|9705|14
1632737700000|2021-09-27 10:15:00|9725.6|9710.6|9721.4|9706.4|9726.9|9711.9|9721.4|9706.4|7
1632738000000|2021-09-27 10:20:00|9722.9|9707.9|9724.7|9709.7|9725.4|9710.4|9722.9|9707.9|4
1632738300000|2021-09-27 10:25:00|9725.7|9710.7|9729.9|9714.9|9736.2|9721.2|9725.7|9710.7|23
1632738600000|2021-09-27 10:30:00|9720.5|9705.5|9717.5|9702.5|9724.9|9709.9|9715.4|9700.4|72
1632738900000|2021-09-27 10:35:00|9718|9703|9711.4|9696.4|9718|9703|9711.2|9696.2|39
1632739200000|2021-09-27 10:40:00|9711.7|9696.7|9711.9|9696.9|9721.7|9706.7|9711.7|9696.7|12
1632739500000|2021-09-27 10:45:00|9712.2|9697.2|9711.5|9696.5|9720.4|9705.4|9711.5|9696.5|8
1632739800000|2021-09-27 10:50:00|9711|9696|9691.1|9676.1|9711.7|9696.7|9691.1|9676.1|46
1632740100000|2021-09-27 10:55:00|9691.3|9676.3|9699.7|9684.7|9700.5|9685.5|9691.3|9676.3|24
1632740400000|2021-09-27 11:00:00|9699.5|9684.5|9698.4|9683.4|9707.5|9692.5|9695.7|9680.7|41
1632740700000|2021-09-27 11:05:00|9698.1|9683.1|9690.5|9675.5|9701|9686|9690.5|9675.5|55
1632741000000|2021-09-27 11:10:00|9690|9675|9689.7|9674.7|9691.4|9676.4|9688|9673|50
1632741300000|2021-09-27 11:15:00|9689.9|9674.9|9694.4|9679.4|9697.1|9682.1|9689.9|9674.9|21
1632741600000|2021-09-27 11:20:00|9693.9|9678.9|9695.1|9680.1|9695.9|9680.9|9692.2|9677.2|27
1632741900000|2021-09-27 11:25:00|9695.6|9680.6|9704.2|9689.2|9704.2|9689.2|9695.6|9680.6|19
1632742200000|2021-09-27 11:30:00|9704.7|9689.7|9717.9|9702.9|9717.9|9702.9|9703|9688|30
1632742500000|2021-09-27 11:35:00|9718.4|9703.4|9725|9710|9726.2|9711.2|9718.4|9703.4|50
1632742800000|2021-09-27 11:40:00|9724.5|9709.5|9725.6|9710.6|9725.6|9710.6|9723.8|9708.8|30
1632743100000|2021-09-27 11:45:00|9725.9|9710.9|9731.7|9716.7|9732.5|9717.5|9721.9|9706.9|86
1632743400000|2021-09-27 11:50:00|9729.3|9714.3|9729.2|9714.2|9734.5|9719.5|9726.7|9711.7|72
1632743700000|2021-09-27 11:55:00|9729|9714|9705|9690|9729|9714|9704.7|9689.7|73
1632744000000|2021-09-27 12:00:00|9705.9|9690.9|9715.1|9700.1|9725.8|9710.8|9705.9|9690.9|55
1632744300000|2021-09-27 12:05:00|9714.8|9699.8|9704.1|9689.1|9716.7|9701.7|9699.2|9684.2|101
1632744600000|2021-09-27 12:10:00|9703.4|9688.4|9733.5|9718.5|9733.6|9718.6|9702.1|9687.1|134
1632744900000|2021-09-27 12:15:00|9735|9720|9770.4|9755.4|9781.7|9766.7|9734.7|9719.7|224
1632745200000|2021-09-27 12:20:00|9769.7|9754.7|9764.3|9749.3|9771.9|9756.9|9761.1|9746.1|142
1632745500000|2021-09-27 12:25:00|9764.1|9749.1|9766.7|9751.7|9768.4|9753.4|9761.8|9746.8|350
1632745800000|2021-09-27 12:30:00|9767.8|9752.8|9763.1|9748.1|9780.4|9765.4|9762.8|9747.8|433
1632746100000|2021-09-27 12:35:00|9762.1|9747.1|9753.8|9738.8|9763.6|9748.6|9751.8|9736.8|146
1632746400000|2021-09-27 12:40:00|9754|9739|9754.9|9739.9|9760.3|9745.3|9748.2|9733.2|48
1632746700000|2021-09-27 12:45:00|9756.6|9741.6|9768.9|9753.9|9769.6|9754.6|9752.1|9737.1|104
1632747000000|2021-09-27 12:50:00|9769.1|9754.1|9777.9|9762.9|9781|9766|9766.6|9751.6|144
1632747300000|2021-09-27 12:55:00|9778.4|9763.4|9752.7|9737.7|9778.9|9763.9|9745|9730|205
1632747600000|2021-09-27 13:00:00|9752.2|9737.2|9753|9738|9759.7|9744.7|9751.1|9736.1|163
1632747900000|2021-09-27 13:05:00|9753.5|9738.5|9744.4|9729.4|9755|9740|9738.4|9723.4|91
1632748200000|2021-09-27 13:10:00|9744.6|9729.6|9786.5|9771.5|9792.4|9777.4|9740.9|9725.9|326
1632748500000|2021-09-27 13:15:00|9785.8|9770.8|9779.5|9764.5|9796.6|9781.6|9776.6|9761.6|205
1632748800000|2021-09-27 13:20:00|9780.3|9765.3|9831.8|9816.8|9836.6|9821.6|9780.3|9765.3|696
1632749100000|2021-09-27 13:25:00|9831.5|9816.5|9870.2|9855.2|9871.2|9856.2|9829.1|9814.1|749
1632749400000|2021-09-27 13:30:00|9869.8|9854.8|9831.2|9816.2|9871.7|9856.7|9828.8|9813.8|605
1632749700000|2021-09-27 13:35:00|9831.5|9816.5|9860.7|9845.7|9862.1|9847.1|9826|9811|311
1632750000000|2021-09-27 13:40:00|9860.2|9845.2|9856.7|9841.7|9879.9|9864.9|9853.1|9838.1|443
1632750300000|2021-09-27 13:45:00|9857.1|9842.1|9857.2|9842.2|9867.6|9852.6|9846.7|9831.7|440
1632750600000|2021-09-27 13:50:00|9857.4|9842.4|9867.3|9852.3|9868.8|9853.8|9853.4|9838.4|269
1632750900000|2021-09-27 13:55:00|9867.1|9852.1|9858.6|9843.6|9870.4|9855.4|9855.1|9840.1|300
1632751200000|2021-09-27 14:00:00|9856.6|9841.6|9857.5|9842.5|9858.7|9843.7|9841.8|9826.8|271
1632751500000|2021-09-27 14:05:00|9857.3|9842.3|9873.1|9858.1|9879|9864|9857.3|9842.3|259
1632751800000|2021-09-27 14:10:00|9873.3|9858.3|9870.3|9855.3|9877|9862|9856.4|9841.4|270
1632752100000|2021-09-27 14:15:00|9870.8|9855.8|9871.9|9856.9|9876.5|9861.5|9866.9|9851.9|242
1632752400000|2021-09-27 14:20:00|9873.5|9858.5|9861.3|9846.3|9874|9859|9852.3|9837.3|248
1632752700000|2021-09-27 14:25:00|9861.1|9846.1|9871.8|9856.8|9872.5|9857.5|9851.1|9836.1|296
1632753000000|2021-09-27 14:30:00|9871.5|9856.5|9879.5|9864.5|9891.2|9876.2|9871.5|9856.5|503
1632753300000|2021-09-27 14:35:00|9879.2|9864.2|9885.2|9870.2|9891.1|9876.1|9879.2|9864.2|260
1632753600000|2021-09-27 14:40:00|9885.4|9870.4|9864.2|9849.2|9892.1|9877.1|9863.9|9848.9|397
1632753900000|2021-09-27 14:45:00|9863.9|9848.9|9858.5|9843.5|9869.6|9854.6|9858.5|9843.5|212
1632754200000|2021-09-27 14:50:00|9859.6|9844.6|9847.2|9832.2|9859.6|9844.6|9847.2|9832.2|325
1632754500000|2021-09-27 14:55:00|9846.7|9831.7|9815|9800|9847.2|9832.2|9805.2|9790.2|406
1632754800000|2021-09-27 15:00:00|9813.9|9798.9|9826.3|9811.3|9830.9|9815.9|9813.9|9798.9|245
1632755100000|2021-09-27 15:05:00|9826.5|9811.5|9780.9|9765.9|9826.5|9811.5|9776.6|9761.6|259
1632755400000|2021-09-27 15:10:00|9781.1|9766.1|9793.1|9778.1|9804.3|9789.3|9781.1|9766.1|248
1632755700000|2021-09-27 15:15:00|9793.4|9778.4|9731.3|9716.3|9802.8|9787.8|9728.3|9710.9|331
1632756000000|2021-09-27 15:20:00|9732.9|9717.9|9763.6|9748.6|9763.6|9748.6|9694.7|9678|279
1632756300000|2021-09-27 15:25:00|9763.1|9748.1|9759.7|9744.7|9763.1|9748.1|9738.6|9723.6|215
1632756600000|2021-09-27 15:30:00|9763.6|9748.6|9724.6|9709.6|9763.6|9748.6|9721.8|9706.8|204
1632756900000|2021-09-27 15:35:00|9724.1|9709.1|9694.8|9679.8|9727.1|9712.1|9694.8|9679.8|212
1632757200000|2021-09-27 15:40:00|9694.3|9679.3|9689.8|9674.8|9701.2|9686.2|9669.6|9654.6|299
1632757500000|2021-09-27 15:45:00|9689.1|9674.1|9673.2|9658.2|9700.3|9685.3|9635|9620|331
1632757800000|2021-09-27 15:50:00|9673|9658|9628.8|9613.8|9673|9658|9593.8|9578.8|424
1632758100000|2021-09-27 15:55:00|9628.3|9613.3|9647|9632|9664.2|9649.2|9597.4|9582.4|336
1632758400000|2021-09-27 16:00:00|9646.8|9631.8|9660.5|9645.5|9665|9650|9645|9630|149
1632758700000|2021-09-27 16:05:00|9661|9646|9665.1|9650.1|9676.3|9661.3|9660.2|9645.2|209
1632759000000|2021-09-27 16:10:00|9664.9|9649.9|9711.1|9696.1|9721.7|9706.7|9664.4|9649.4|254
1632759300000|2021-09-27 16:15:00|9710.8|9695.8|9721.6|9706.6|9739.3|9724.3|9710.8|9695.8|207
1632759600000|2021-09-27 16:20:00|9721.9|9706.9|9724.9|9709.9|9727.1|9712.1|9708.9|9693.9|192
1632759900000|2021-09-27 16:25:00|9725.4|9710.4|9708.1|9693.1|9725.9|9710.9|9704.3|9689.3|145
1632760200000|2021-09-27 16:30:00|9707.8|9692.8|9714.4|9699.4|9726.4|9711.4|9706.8|9691.8|220
1632760500000|2021-09-27 16:35:00|9714.9|9699.9|9702.8|9687.8|9719.5|9704.5|9702.8|9687.8|135
1632760800000|2021-09-27 16:40:00|9703.1|9688.1|9693.3|9678.3|9706.6|9691.6|9693.3|9678.3|109
1632761100000|2021-09-27 16:45:00|9693.1|9678.1|9694.9|9679.9|9703.9|9688.9|9690.9|9675.9|134
1632761400000|2021-09-27 16:50:00|9694.6|9679.6|9680.4|9665.4|9694.6|9679.6|9669.2|9654.2|154
1632761700000|2021-09-27 16:55:00|9680.7|9665.7|9677.3|9662.3|9690.4|9675.4|9677.3|9662.3|166
1632762000000|2021-09-27 17:00:00|9677|9662|9696.4|9681.4|9697.1|9682.1|9677|9662|139
1632762300000|2021-09-27 17:05:00|9694.6|9679.6|9702.3|9687.3|9709.5|9694.5|9693|9678|107
1632762600000|2021-09-27 17:10:00|9701.8|9686.8|9707.1|9692.1|9712.5|9697.5|9699.1|9684.1|285
1632762900000|2021-09-27 17:15:00|9707.4|9692.4|9706.2|9691.2|9717.9|9702.9|9699.9|9684.9|257
1632763200000|2021-09-27 17:20:00|9706.8|9691.8|9714.5|9699.5|9721.1|9706.1|9703.2|9688.2|144
1632763500000|2021-09-27 17:25:00|9715.1|9700.1|9714|9699|9717.1|9702.1|9709.9|9694.9|101
1632763800000|2021-09-27 17:30:00|9714.8|9699.8|9723.3|9708.3|9727.8|9712.8|9714.8|9699.8|146
1632764100000|2021-09-27 17:35:00|9723|9708|9719.2|9704.2|9727.6|9712.6|9713.7|9698.7|142
1632764400000|2021-09-27 17:40:00|9719|9704|9714.9|9699.9|9723|9708|9712.5|9697.5|161
1632764700000|2021-09-27 17:45:00|9715.2|9700.2|9704.5|9689.5|9717.5|9702.5|9703.7|9688.7|267
1632765000000|2021-09-27 17:50:00|9705.3|9690.3|9716.6|9701.6|9717.4|9702.4|9689.8|9674.8|293
1632765300000|2021-09-27 17:55:00|9717.1|9702.1|9743.8|9728.8|9745.3|9730.3|9705|9690|216
1632765600000|2021-09-27 18:00:00|9743|9728|9737.4|9722.4|9760.4|9745.4|9733.6|9718.6|390
1632765900000|2021-09-27 18:05:00|9737.5|9722.5|9732.4|9717.4|9742.1|9727.1|9718.1|9703.1|345
1632766200000|2021-09-27 18:10:00|9733|9718|9753.1|9738.1|9755.3|9740.3|9694|9679|1355
1632766500000|2021-09-27 18:15:00|9751.5|9736.5|9749.4|9734.4|9754.8|9739.8|9740.7|9725.7|503
1632790800000|2021-09-28 01:00:00|9736|9721|9726.3|9711.3|9737.9|9722.9|9708.9|9693.9|89
1632791100000|2021-09-28 01:05:00|9723.8|9701.3|9719|9704|9739.5|9724.5|9715.1|9700|54
1632791400000|2021-09-28 01:10:00|9722.3|9707.3|9744.8|9729.8|9745.3|9730.3|9721.5|9706.5|63
1632791700000|2021-09-28 01:15:00|9744.1|9729.1|9755.1|9740.1|9758.3|9743.3|9743.3|9728.3|17
1632792000000|2021-09-28 01:20:00|9753.8|9738.8|9746.9|9731.9|9753.8|9738.8|9745.4|9730.4|7
1632792300000|2021-09-28 01:25:00|9746.6|9731.6|9763.6|9748.6|9764|9749|9740.6|9725.6|47
1632792600000|2021-09-28 01:30:00|9764|9749|9790.3|9775.3|9794|9779|9762.7|9747.7|156
1632792900000|2021-09-28 01:35:00|9790.8|9775.8|9792.4|9777.4|9796|9781|9789.4|9774.4|3
1632793200000|2021-09-28 01:40:00|9791.9|9776.9|9800.8|9785.8|9803.8|9785.8|9791.9|9776.9|42
1632793500000|2021-09-28 01:45:00|9802.8|9787.8|9807.8|9792.8|9808.3|9793.3|9802.8|9787.8|19
1632793800000|2021-09-28 01:50:00|9808.3|9793.3|9803.6|9788.6|9810.1|9795.1|9802.8|9787.8|7
1632794100000|2021-09-28 01:55:00|9802.6|9787.6|9797.7|9782.7|9809.1|9788.8|9796.7|9781.7|17
1632794400000|2021-09-28 02:00:00|9798.5|9783.5|9810.3|9785.3|9810.9|9791.3|9798.5|9782.4|0
1632794700000|2021-09-28 02:05:00|9810.1|9785.1|9807.1|9792.1|9810.1|9792.1|9800.3|9784.8|2
1632795000000|2021-09-28 02:10:00|9806.9|9791.9|9806.5|9791.5|9806.9|9791.9|9805.3|9790.3|3
1632795300000|2021-09-28 02:15:00|9808|9793|9806.7|9791.7|9808|9793|9802.7|9787.7|4
1632795600000|2021-09-28 02:20:00|9807.9|9792.9|9810.9|9795.9|9811.1|9796.1|9806.7|9791.7|14
1632795900000|2021-09-28 02:25:00|9810.1|9795.1|9810.4|9795.4|9810.4|9795.4|9810.1|9795.1|6
1632796200000|2021-09-28 02:30:00|9810.6|9795.6|9814.2|9799.2|9814.2|9799.2|9810.6|9795.6|29
1632796500000|2021-09-28 02:35:00|9814.5|9799.5|9809|9794|9815|9800|9805.5|9790.5|24
1632796800000|2021-09-28 02:40:00|9808.9|9793.9|9805.7|9790.7|9809.2|9794.2|9805.7|9790.7|20
1632797100000|2021-09-28 02:45:00|9806.1|9791.1|9806.4|9791.4|9812.7|9794.4|9805.4|9786.5|6
1632797400000|2021-09-28 02:50:00|9805.9|9790.9|9815.2|9800.2|9815.5|9800.5|9804.9|9789.9|10
1632797700000|2021-09-28 02:55:00|9815|9800|9815|9800|9815.7|9800.7|9814.5|9799.5|6
1632798000000|2021-09-28 03:00:00|9815.5|9800.5|9819.6|9804.6|9820.7|9805.7|9814.8|9799.8|13
1632798300000|2021-09-28 03:05:00|9815.3|9800.3|9815.5|9800.5|9818.3|9800.5|9810.9|9793.3|9
1632798600000|2021-09-28 03:10:00|9813.6|9798.6|9817.7|9802.7|9818.2|9803.2|9812.8|9797.8|8
1632798900000|2021-09-28 03:15:00|9818.9|9803.9|9846.9|9831.9|9851.9|9836.9|9818.8|9803.8|220
1632799200000|2021-09-28 03:20:00|9847.2|9832.2|9867.3|9852.3|9872.3|9857.3|9846.5|9831.5|162
1632799500000|2021-09-28 03:25:00|9867.5|9852.5|9868.9|9853.9|9874.4|9859.4|9865.7|9850.7|171
1632799800000|2021-09-28 03:30:00|9870|9855|9869.1|9854.1|9871.6|9855|9853.5|9834.1|35
1632800100000|2021-09-28 03:35:00|9869.6|9854.6|9863.9|9848.9|9870.7|9855.7|9863.5|9844.2|1
1632800400000|2021-09-28 03:40:00|9864.6|9849.6|9859.7|9844.7|9869.1|9854.1|9859.2|9842.4|4
1632800700000|2021-09-28 03:45:00|9859.4|9844.4|9858|9843|9859.7|9844.7|9857.5|9842.5|5
1632801000000|2021-09-28 03:50:00|9856.6|9841.6|9856.1|9841.1|9856.6|9841.6|9855.6|9840.6|5
1632801300000|2021-09-28 03:55:00|9858.1|9843.1|9853.6|9828.6|9858.1|9843.1|9847.6|9828.6|4
1632801600000|2021-09-28 04:00:00|9853.8|9828.8|9847.6|9832.6|9856.1|9834.6|9845.3|9825.3|1
1632801900000|2021-09-28 04:05:00|9846.6|9831.6|9844.8|9829.8|9852.3|9832.6|9843.1|9826.5|5
1632802200000|2021-09-28 04:10:00|9845.1|9830.1|9833.1|9818.1|9846.1|9831.1|9832.9|9813.9|64
1632802500000|2021-09-28 04:15:00|9831.9|9816.9|9826.8|9801.8|9836|9818.5|9822.5|9801.8|25
1632802800000|2021-09-28 04:20:00|9825.2|9800.2|9834.7|9819.7|9835|9819.7|9813.5|9794.5|28
1632803100000|2021-09-28 04:25:00|9835.2|9820.2|9838.2|9823.2|9838.7|9823.7|9835.2|9820.2|6
1632803400000|2021-09-28 04:30:00|9838|9823|9824.8|9809.8|9843.1|9823|9824.8|9803.5|1
1632803700000|2021-09-28 04:35:00|9825.2|9810.2|9816.2|9801.2|9828.3|9813.3|9816.2|9798.8|10
1632804000000|2021-09-28 04:40:00|9816.5|9801.5|9816.5|9801.5|9818|9803|9816.5|9801.5|4
1632804300000|2021-09-28 04:45:00|9815.8|9800.8|9816|9801|9816.8|9801.8|9815.7|9800.7|3
1632804600000|2021-09-28 04:50:00|9814.9|9799.9|9816.5|9801.5|9816.5|9801.5|9814|9799|1
1632804900000|2021-09-28 04:55:00|9816.8|9801.8|9808.5|9793.5|9817|9802|9806.5|9791.5|7
1632805200000|2021-09-28 05:00:00|9807.4|9792.4|9811.7|9796.7|9812.4|9797.4|9806.4|9791.4|5
1632805500000|2021-09-28 05:05:00|9811.9|9796.9|9819.7|9804.7|9829.9|9804.9|9811.7|9794.7|15
1632805800000|2021-09-28 05:10:00|9819.9|9804.9|9822.2|9797.2|9829|9804.9|9808.9|9790.1|9
1632806100000|2021-09-28 05:15:00|9821.4|9796.4|9822.2|9797.2|9828.4|9798.7|9820.2|9789.7|0
1632806400000|2021-09-28 05:20:00|9822.4|9797.4|9825.2|9810.2|9825.2|9810.2|9819.7|9796.9|1
1632806700000|2021-09-28 05:25:00|9824.4|9809.4|9821.6|9806.6|9826.7|9811.7|9821.6|9806.6|11
1632807000000|2021-09-28 05:30:00|9820.7|9805.7|9820|9805|9821.7|9806.7|9819|9804|9
1632807300000|2021-09-28 05:35:00|9819.8|9804.8|9834|9819|9842.3|9819|9819.5|9801.4|16
1632807600000|2021-09-28 05:40:00|9835.7|9820.7|9857.5|9832.5|9859.9|9844.9|9835.7|9816.8|50
1632807900000|2021-09-28 05:45:00|9856.9|9831.9|9859.7|9844.7|9864.1|9848.5|9852.1|9831.9|37
1632808200000|2021-09-28 05:50:00|9860|9845|9874.5|9859.5|9876|9860.1|9859.9|9835.8|49
1632808500000|2021-09-28 05:55:00|9872.7|9857.7|9871.7|9856.7|9875.6|9860.6|9870.8|9855.8|60
1632808800000|2021-09-28 06:00:00|9871.4|9856.4|9871.5|9856.5|9872|9857|9867.7|9852.7|9
1632809100000|2021-09-28 06:05:00|9871.8|9856.8|9871.5|9856.5|9873|9858|9868.3|9853.3|8
1632809400000|2021-09-28 06:10:00|9871.8|9856.8|9876.5|9839|9877.4|9859.1|9869.2|9838.8|70
1632809700000|2021-09-28 06:15:00|9874.7|9837.2|9837.8|9822.8|9874.9|9845.4|9836.6|9818.7|23
1632810000000|2021-09-28 06:20:00|9838.3|9823.3|9826.1|9811.1|9841.9|9826.9|9825.1|9810.1|17
1632810300000|2021-09-28 06:25:00|9825.8|9810.8|9830.4|9815.4|9835.3|9816.4|9818.4|9803.4|15
1632810600000|2021-09-28 06:30:00|9833.1|9818.1|9822.4|9807.4|9834.4|9819.4|9822.4|9807.4|5
1632810900000|2021-09-28 06:35:00|9821.8|9806.8|9825.1|9810.1|9828.6|9813.6|9820.4|9805.4|3
1632811200000|2021-09-28 06:40:00|9825.3|9810.3|9818.8|9803.8|9826|9811|9818.5|9803.5|0
1632811500000|2021-09-28 06:45:00|9817.7|9802.7|9819.7|9794.7|9822.9|9802.7|9812.3|9793.8|11
1632811800000|2021-09-28 06:50:00|9821.7|9796.7|9833.9|9796.4|9835.1|9805.1|9815.7|9795.2|48
1632812100000|2021-09-28 06:55:00|9834.2|9796.7|9821|9806|9834.9|9806.7|9814|9796.7|12
1632812400000|2021-09-28 07:00:00|9824.5|9799.5|9816.9|9801.9|9824.5|9803.6|9816.9|9797.1|22
1632812700000|2021-09-28 07:05:00|9822.9|9797.9|9818.5|9803.5|9823.7|9803.5|9818.5|9797.9|6
1632813000000|2021-09-28 07:10:00|9823.7|9798.7|9812.5|9787.5|9823.7|9804.2|9811.2|9786.2|3
1632813300000|2021-09-28 07:15:00|9812|9787|9801.6|9786.6|9812.3|9790.8|9798.6|9783.6|5
1632813600000|2021-09-28 07:20:00|9801.4|9786.4|9774.4|9759.4|9801.7|9786.7|9767.5|9742.8|57
1632813900000|2021-09-28 07:25:00|9773.2|9758.2|9767.9|9752.9|9782.3|9767.3|9767.9|9752.9|17
1632814200000|2021-09-28 07:30:00|9767.7|9752.7|9771.8|9756.8|9771.8|9756.8|9766.4|9751.4|2
1632814500000|2021-09-28 07:35:00|9772|9757|9778.3|9763.3|9781|9766|9772|9757|13
1632814800000|2021-09-28 07:40:00|9778.8|9763.8|9777.6|9762.6|9786.8|9771.8|9774.8|9754.8|12
1632815100000|2021-09-28 07:45:00|9777.8|9762.8|9781.8|9766.8|9781.8|9766.8|9774.8|9759.8|6
1632815400000|2021-09-28 07:50:00|9782.1|9767.1|9797.2|9782.2|9797.8|9782.8|9781.4|9766.4|17
1632815700000|2021-09-28 07:55:00|9797|9782|9810.6|9785.6|9814.3|9796.8|9797|9782|22
1632816000000|2021-09-28 08:00:00|9806.1|9791.1|9782.5|9767.5|9810.5|9792.1|9782.5|9762.4|12
1632816300000|2021-09-28 08:05:00|9782.3|9767.3|9790.8|9775.8|9790.8|9775.8|9781.8|9766.8|7
1632816600000|2021-09-28 08:10:00|9791.3|9776.3|9785.3|9770.3|9791.3|9776.3|9769.3|9754.3|33
1632816900000|2021-09-28 08:15:00|9782.9|9767.9|9792.3|9777.3|9792.3|9777.3|9769.8|9754.8|17
1632817200000|2021-09-28 08:20:00|9790.9|9775.9|9784.2|9769.2|9790.9|9775.9|9779|9764|6
1632817500000|2021-09-28 08:25:00|9784.8|9769.8|9794.1|9779.1|9796.8|9781.8|9784.5|9769.5|8
1632817800000|2021-09-28 08:30:00|9794.5|9779.5|9796.1|9781.1|9796.1|9781.1|9794.5|9779.5|2
1632818100000|2021-09-28 08:35:00|9794.2|9779.2|9794.8|9779.8|9796.9|9781.9|9787.9|9772.9|7
1632818400000|2021-09-28 08:40:00|9795.3|9780.3|9809.1|9794.1|9813.8|9798.8|9795.3|9780.3|31
1632818700000|2021-09-28 08:45:00|9808.8|9793.8|9812.3|9797.3|9812.6|9797.6|9807.3|9792.3|6
1632819000000|2021-09-28 08:50:00|9812.1|9797.1|9816.3|9801.3|9818.5|9803.5|9811.1|9796.1|48
1632819300000|2021-09-28 08:55:00|9815.8|9800.8|9821.2|9806.2|9821.4|9806.4|9813.3|9798.3|17
1632819600000|2021-09-28 09:00:00|9820.1|9805.1|9818|9803|9820.1|9805.1|9813|9798|15
1632819900000|2021-09-28 09:05:00|9817.7|9802.7|9819.5|9804.5|9823.7|9808.7|9815|9800|12
1632820200000|2021-09-28 09:10:00|9818.7|9803.7|9822|9807|9822.2|9807.2|9818.5|9803.5|11
1632820500000|2021-09-28 09:15:00|9821.5|9806.5|9821.2|9806.2|9821.7|9806.7|9819.1|9804.1|15
1632820800000|2021-09-28 09:20:00|9821|9806|9821|9806|9821.2|9806.2|9821|9806|0
1632821100000|2021-09-28 09:25:00|9820.5|9805.5|9817.7|9802.7|9820.5|9805.5|9817.2|9802.2|5
1632821400000|2021-09-28 09:30:00|9818.3|9803.3|9832|9817|9835|9820|9817.3|9802.3|44
1632821700000|2021-09-28 09:35:00|9832.5|9817.5|9832.9|9817.9|9832.9|9817.9|9830.7|9815.7|20
1632822000000|2021-09-28 09:40:00|9833.2|9818.2|9828|9813|9835.2|9820.2|9828|9813|24
1632822300000|2021-09-28 09:45:00|9832.6|9817.6|9835.2|9820.2|9835.2|9820.2|9830.3|9815.3|28
1632822600000|2021-09-28 09:50:00|9834.9|9819.9|9827|9812|9835.2|9820.2|9824.3|9809.3|23
1632822900000|2021-09-28 09:55:00|9827.2|9812.2|9825.7|9810.7|9829.7|9814.7|9815.2|9800.2|51
1632823200000|2021-09-28 10:00:00|9822.2|9807.2|9819|9804|9823.7|9808.7|9810.7|9795.7|57
1632823500000|2021-09-28 10:05:00|9818.7|9803.7|9801|9786|9821.7|9806.7|9800.7|9785.7|42
1632823800000|2021-09-28 10:10:00|9800.7|9785.7|9785.2|9770.2|9806.7|9791.7|9779.2|9764.2|35
1632824100000|2021-09-28 10:15:00|9785.8|9770.8|9783.8|9768.8|9788.6|9773.6|9777|9762|21
1632824400000|2021-09-28 10:20:00|9782.3|9767.3|9787|9772|9790.5|9775.5|9781.8|9766.8|6
1632824700000|2021-09-28 10:25:00|9787.2|9772.2|9781.1|9766.1|9788|9773|9781.1|9766.1|9
1632825000000|2021-09-28 10:30:00|9780|9765|9780|9765|9780|9765|9779|9764|13
1632825300000|2021-09-28 10:35:00|9779.5|9764.5|9785.3|9770.3|9785.7|9770.7|9779.2|9764.2|3
1632825600000|2021-09-28 10:40:00|9785.5|9770.5|9779|9764|9785.5|9770.5|9778.3|9763.3|66
1632825900000|2021-09-28 10:45:00|9781|9766|9784.3|9769.3|9784.5|9769.5|9780|9765|12
1632826200000|2021-09-28 10:50:00|9784.5|9769.5|9782.3|9767.3|9784.8|9769.8|9779.2|9764.2|5
1632826500000|2021-09-28 10:55:00|9781.6|9766.6|9774.1|9759.1|9781.6|9766.6|9772.7|9757.7|48
1632826800000|2021-09-28 11:00:00|9774.3|9759.3|9773.1|9758.1|9774.3|9759.3|9762.9|9747.9|25
1632827100000|2021-09-28 11:05:00|9771.5|9756.5|9772.7|9757.7|9772.9|9757.9|9769.7|9754.7|6
1632827400000|2021-09-28 11:10:00|9778.9|9763.9|9813.8|9798.8|9815.8|9800.8|9775.9|9760.9|57
1632827700000|2021-09-28 11:15:00|9815.6|9800.6|9818.8|9803.8|9820.7|9805.7|9814.6|9799.6|12
1632828000000|2021-09-28 11:20:00|9818.5|9803.5|9828.2|9813.2|9829.2|9814.2|9816.7|9801.7|35
1632828300000|2021-09-28 11:25:00|9828|9813|9836.7|9821.7|9837.5|9822.5|9821.8|9806.8|42
1632828600000|2021-09-28 11:30:00|9835.2|9820.2|9844.1|9829.1|9855.6|9840.6|9834.5|9819.5|47
1632828900000|2021-09-28 11:35:00|9843.9|9828.9|9841.8|9826.8|9844|9829|9835.9|9820.9|18
1632829200000|2021-09-28 11:40:00|9841.6|9826.6|9831.4|9816.4|9841.6|9826.6|9818.4|9803.4|39
1632829500000|2021-09-28 11:45:00|9830.4|9815.4|9823.5|9808.5|9830.9|9815.9|9821.6|9806.6|26
1632829800000|2021-09-28 11:50:00|9829.8|9814.8|9824.9|9809.9|9831.3|9816.3|9822.6|9807.6|46
1632830100000|2021-09-28 11:55:00|9824.6|9809.6|9821.9|9806.9|9826.5|9811.5|9821.9|9806.9|4
1632830400000|2021-09-28 12:00:00|9819.3|9804.3|9841.8|9826.8|9856.5|9841.5|9819.3|9804.3|71
1632830700000|2021-09-28 12:05:00|9841.6|9826.6|9859.8|9844.8|9860.4|9845.4|9841.6|9826.6|34
1632831000000|2021-09-28 12:10:00|9860.1|9845.1|9838.4|9823.4|9860.1|9845.1|9826.2|9811.2|105
1632831300000|2021-09-28 12:15:00|9837.4|9822.4|9843.8|9828.8|9843.8|9828.8|9835.9|9820.9|40
1632831600000|2021-09-28 12:20:00|9843.6|9828.6|9853.3|9838.3|9853.3|9838.3|9837.8|9822.8|61
1632831900000|2021-09-28 12:25:00|9853.6|9838.6|9849.9|9834.9|9854.8|9839.8|9847.8|9832.8|82
1632832200000|2021-09-28 12:30:00|9849.6|9834.6|9847|9832|9850.2|9835.2|9837.7|9822.7|66
1632832500000|2021-09-28 12:35:00|9845.5|9830.5|9841.7|9826.7|9854.7|9839.7|9837.6|9822.6|71
1632832800000|2021-09-28 12:40:00|9841.5|9826.5|9835.1|9820.1|9847.8|9832.8|9835.1|9820.1|44
1632833100000|2021-09-28 12:45:00|9834.8|9819.8|9837|9822|9837|9822|9828.1|9813.1|89
1632833400000|2021-09-28 12:50:00|9839.5|9824.5|9831.3|9816.3|9840.7|9825.7|9829.5|9814.5|30
1632833700000|2021-09-28 12:55:00|9830.8|9815.8|9834.6|9819.6|9835.6|9820.6|9830.3|9815.3|29
1632834000000|2021-09-28 13:00:00|9836.6|9821.6|9853.9|9838.9|9865.9|9850.9|9834.6|9819.6|310
1632834300000|2021-09-28 13:05:00|9856.4|9841.4|9842.6|9827.6|9861.1|9846.1|9842.1|9827.1|87
1632834600000|2021-09-28 13:10:00|9851.3|9836.3|9857.7|9842.7|9860.7|9845.7|9850.7|9835.7|125
1632834900000|2021-09-28 13:15:00|9855.9|9840.9|9887.4|9872.4|9888.1|9873.1|9854.9|9839.9|374
1632835200000|2021-09-28 13:20:00|9886.9|9871.9|9946.8|9931.8|9958.4|9943.4|9886.9|9871.9|788
1632835500000|2021-09-28 13:25:00|9947.1|9932.1|9970|9955|9971.8|9956.8|9929.1|9914.1|735
1632835800000|2021-09-28 13:30:00|9970.2|9955.2|9956.6|9941.6|9984|9969|9931.6|9916.6|480
1632836100000|2021-09-28 13:35:00|9958.3|9943.3|9985.4|9970.4|9988.5|9973.5|9952.7|9937.7|408
1632836400000|2021-09-28 13:40:00|9985.1|9970.1|10049.5|10034.5|10061.3|10046.3|9984.1|9969.1|927
1632836700000|2021-09-28 13:45:00|10049.8|10034.8|10028.3|10013.3|10057.7|10042.7|10020.9|10005.9|395
1632837000000|2021-09-28 13:50:00|10028|10013|9979.8|9964.8|10031.8|10016.8|9975.3|9960.3|443
1632837300000|2021-09-28 13:55:00|9979.5|9964.5|10003|9988|10007.1|9992.1|9960.5|9945.5|290
1632837600000|2021-09-28 14:00:00|10003.3|9988.3|9975.4|9960.4|10004.4|9989.4|9955.8|9940.8|338
1632837900000|2021-09-28 14:05:00|9977|9962|9904|9889|9978.6|9963.6|9903.1|9888.1|488
1632838200000|2021-09-28 14:10:00|9903.7|9888.7|9966.4|9951.4|9972.3|9957.3|9902|9887|253
1632838500000|2021-09-28 14:15:00|9966.7|9951.7|9962.4|9947.4|9982.6|9967.6|9957.9|9942.9|289
1632838800000|2021-09-28 14:20:00|9962.1|9947.1|9952|9937|9974.8|9959.8|9947.7|9932.7|417
1632839100000|2021-09-28 14:25:00|9951.8|9936.8|9938.1|9923.1|9962.3|9947.3|9936.1|9921.1|179
1632839400000|2021-09-28 14:30:00|9936.1|9921.1|9931.2|9916.2|9961.4|9946.4|9924.9|9909.9|339
1632839700000|2021-09-28 14:35:00|9933.3|9918.3|9953.8|9938.8|9962.5|9947.5|9922.7|9907.7|285
1632840000000|2021-09-28 14:40:00|9953.3|9938.3|9947.3|9932.3|9955.2|9940.2|9927.8|9912.8|184
1632840300000|2021-09-28 14:45:00|9945.3|9930.3|9962.1|9947.1|9968|9953|9945.3|9930.3|116
1632840600000|2021-09-28 14:50:00|9965|9950|9961.3|9946.3|9968.2|9953.2|9957.1|9942.1|206
1632840900000|2021-09-28 14:55:00|9960.9|9945.9|9967.4|9952.4|9967.4|9952.4|9956.3|9941.3|122
1632841200000|2021-09-28 15:00:00|9967.2|9952.2|9962.3|9947.3|9976.9|9961.9|9959.4|9944.4|240
1632841500000|2021-09-28 15:05:00|9963.5|9948.5|9950.6|9935.6|9964.7|9949.7|9946.6|9931.6|209
1632841800000|2021-09-28 15:10:00|9954.1|9939.1|9945.7|9930.7|9977.4|9962.4|9944.6|9929.6|302
1632842100000|2021-09-28 15:15:00|9946.5|9931.5|9935.3|9920.3|9948|9933|9934.4|9919.4|139
1632842400000|2021-09-28 15:20:00|9935.9|9920.9|9929.4|9914.4|9952.1|9937.1|9921.2|9906.2|320
1632842700000|2021-09-28 15:25:00|9930.3|9915.3|9950|9935|9959.2|9944.2|9930.3|9915.3|237
1632843000000|2021-09-28 15:30:00|9945.2|9930.2|9951.2|9936.2|9951.7|9936.7|9926.5|9911.5|169
1632843300000|2021-09-28 15:35:00|9949.5|9934.5|9943.8|9928.8|9956.7|9941.7|9940.8|9925.8|123
1632843600000|2021-09-28 15:40:00|9943.5|9928.5|9949.5|9934.5|9954.3|9939.3|9943.5|9928.5|119
1632843900000|2021-09-28 15:45:00|9950.5|9935.5|9944.2|9929.2|9952.7|9937.7|9937.5|9922.5|96
1632844200000|2021-09-28 15:50:00|9943.3|9928.3|9931.4|9916.4|9943.7|9928.7|9923.8|9908.8|142
1632844500000|2021-09-28 15:55:00|9931.7|9916.7|9923.6|9908.6|9935.8|9920.8|9915.7|9900.7|122
1632844800000|2021-09-28 16:00:00|9922.4|9907.4|9921|9906|9922.4|9907.4|9914.5|9899.5|112
1632845100000|2021-09-28 16:05:00|9921.2|9906.2|9915|9900|9922.5|9907.5|9910.9|9895.9|97
1632845400000|2021-09-28 16:10:00|9914.2|9899.2|9929.2|9914.2|9929.7|9914.7|9914.2|9899.2|124
1632845700000|2021-09-28 16:15:00|9928.9|9913.9|9924.2|9909.2|9931.3|9916.3|9921.7|9906.7|136
1632846000000|2021-09-28 16:20:00|9924.9|9909.9|9920.9|9905.9|9924.9|9909.9|9914.7|9899.7|77
1632846300000|2021-09-28 16:25:00|9920.6|9905.6|9937.5|9922.5|9937.5|9922.5|9920.6|9905.6|87
1632846600000|2021-09-28 16:30:00|9937.8|9922.8|9928.2|9913.2|9939.8|9924.8|9923|9908|79
1632846900000|2021-09-28 16:35:00|9927.9|9912.9|9914.8|9899.8|9930.6|9915.6|9914.2|9899.2|88
1632847200000|2021-09-28 16:40:00|9913.7|9898.7|9898.5|9883.5|9915|9900|9888.6|9873.6|179
1632847500000|2021-09-28 16:45:00|9897.6|9882.6|9878.3|9863.3|9897.6|9882.6|9874.8|9859.8|128
1632847800000|2021-09-28 16:50:00|9878.1|9863.1|9875.6|9860.6|9880.3|9865.3|9869.4|9854.4|185
1632848100000|2021-09-28 16:55:00|9874.6|9859.6|9873.1|9858.1|9878.4|9863.4|9867.9|9852.9|98
1632848400000|2021-09-28 17:00:00|9873.8|9858.8|9874.1|9859.1|9876.8|9861.8|9868.5|9853.5|71
1632848700000|2021-09-28 17:05:00|9872.7|9857.7|9888.1|9873.1|9896.8|9881.8|9871.1|9856.1|116
1632849000000|2021-09-28 17:10:00|9891.5|9876.5|9895.5|9880.5|9899.7|9884.7|9888.4|9873.4|61
1632849300000|2021-09-28 17:15:00|9894.8|9879.8|9900.8|9885.8|9906.1|9891.1|9891.3|9876.3|91
1632849600000|2021-09-28 17:20:00|9900.3|9885.3|9915.2|9900.2|9921.5|9906.5|9900.3|9885.3|177
1632849900000|2021-09-28 17:25:00|9915.7|9900.7|9921|9906|9921|9906|9915.7|9900.7|52
1632850200000|2021-09-28 17:30:00|9921.2|9906.2|9933|9918|9933|9918|9921.2|9906.2|119
1632850500000|2021-09-28 17:35:00|9932.3|9917.3|9940.5|9925.5|9942|9927|9927.6|9912.6|214
1632850800000|2021-09-28 17:40:00|9939.9|9924.9|9938.9|9923.9|9944.3|9929.3|9936.9|9921.9|111
1632851100000|2021-09-28 17:45:00|9939.4|9924.4|9937.9|9922.9|9940.2|9925.2|9933.5|9918.5|54
1632851400000|2021-09-28 17:50:00|9937.7|9922.7|9930.2|9915.2|9937.7|9922.7|9920.6|9905.6|98
1632851700000|2021-09-28 17:55:00|9929.6|9914.6|9916.4|9901.4|9933.1|9918.1|9912.6|9897.6|110
1632852000000|2021-09-28 18:00:00|9916.1|9901.1|9910.1|9895.1|9916.1|9901.1|9905.9|9890.9|347
1632852300000|2021-09-28 18:05:00|9910.4|9895.4|9909.6|9894.6|9926.6|9911.6|9908.1|9893.1|231
1632852600000|2021-09-28 18:10:00|9910.4|9895.4|9931.7|9916.7|9945.1|9930.1|9905.9|9890.9|1167
1632852900000|2021-09-28 18:15:00|9932.9|9917.9|9919.2|9904.2|9940.1|9925.1|9915.4|9900.4|681
1632877200000|2021-09-29 01:00:00|9922|9897|9898.9|9883.9|9930.6|9915.6|9897|9882|86
1632877500000|2021-09-29 01:05:00|9898.6|9883.6|9911.9|9896.9|9911.9|9896.9|9896.7|9881.7|23
1632877800000|2021-09-29 01:10:00|9911.8|9896.8|9948.9|9933.9|9948.9|9933.9|9911.8|9891.1|83
1632878100000|2021-09-29 01:15:00|9949.8|9934.8|9953.5|9938.5|9954|9939|9948.4|9933.4|18
1632878400000|2021-09-29 01:20:00|9953.7|9938.7|9945.1|9930.1|9959.7|9944.7|9945.1|9930.1|10
1632878700000|2021-09-29 01:25:00|9945.6|9930.6|9939.4|9924.4|9945.6|9930.6|9936.1|9916.4|8
1632879000000|2021-09-29 01:30:00|9939.1|9924.1|9935.7|9920.7|9942.9|9927.9|9935.7|9920.7|4
1632879300000|2021-09-29 01:35:00|9935.5|9920.5|9930.7|9915.7|9935.7|9920.7|9930.7|9915.7|4
1632879600000|2021-09-29 01:40:00|9934.2|9919.2|9948|9933|9952.4|9934.4|9934.2|9919.2|19
1632879900000|2021-09-29 01:45:00|9946.3|9931.3|9944.4|9929.4|9946.6|9931.6|9943.9|9928.9|0
1632880200000|2021-09-29 01:50:00|9944.9|9929.9|9947.7|9922.7|9948.2|9929.9|9942|9922.7|4
1632880500000|2021-09-29 01:55:00|9947.9|9922.9|9943.9|9928.9|9948.6|9928.9|9942.2|9922.1|16
1632880800000|2021-09-29 02:00:00|9943.6|9928.6|9943.4|9928.4|9949.6|9930.4|9943.4|9924.6|0
1632881100000|2021-09-29 02:05:00|9942.7|9927.7|9944.4|9929.4|9944.4|9929.4|9942.7|9927.7|6
1632881400000|2021-09-29 02:10:00|9944.9|9929.9|9948.1|9933.1|9948.6|9933.6|9943.9|9928.9|7
1632881700000|2021-09-29 02:15:00|9948.2|9933.2|9949.2|9934.2|9949.2|9934.2|9946.3|9931.3|2
1632882000000|2021-09-29 02:20:00|9949.1|9934.1|9949.6|9934.6|9949.6|9934.6|9948.6|9933.6|0
1632882300000|2021-09-29 02:25:00|9950.1|9935.1|9947.1|9932.1|9950.1|9935.1|9945|9930|10
1632882600000|2021-09-29 02:30:00|9945.1|9930.1|9945.6|9930.6|9948|9933|9945.1|9930.1|2
1632882900000|2021-09-29 02:35:00|9945.3|9930.3|9942.6|9927.6|9953.7|9930.3|9942.6|9913.4|29
1632883200000|2021-09-29 02:40:00|9942.9|9927.9|9942.9|9927.9|9946.4|9928.1|9941.6|9921.4|1
1632883500000|2021-09-29 02:45:00|9943.2|9928.2|9943.4|9928.4|9943.4|9928.4|9943.2|9928.2|0
1632883800000|2021-09-29 02:50:00|9943.2|9928.2|9943.2|9928.2|9943.4|9928.4|9942.9|9927.9|1
1632884100000|2021-09-29 02:55:00|9943.4|9928.4|9942|9927|9947.5|9928.4|9942|9922.5|1
1632884400000|2021-09-29 03:00:00|9942.3|9927.3|9942|9927|9942.3|9927.3|9942|9927|1
1632885000000|2021-09-29 03:10:00|9942.9|9927.9|9941.7|9926.7|9943.4|9928.4|9941.7|9926.7|0
1632885300000|2021-09-29 03:15:00|9943.6|9928.6|9942.2|9927.2|9943.6|9928.6|9942.2|9927.2|3
1632885900000|2021-09-29 03:25:00|9943.3|9928.3|9942.9|9927.9|9945.9|9930.9|9942.7|9927.7|3
1632886200000|2021-09-29 03:30:00|9942|9927|9942.9|9927.9|9942.9|9927.9|9941.2|9926.2|1
1632886800000|2021-09-29 03:40:00|9945.4|9930.4|9945.4|9930.4|9945.9|9930.9|9945.4|9930.4|2
1632887100000|2021-09-29 03:45:00|9945.9|9930.9|9943.2|9928.2|9945.9|9930.9|9942.7|9927.7|0
1632887400000|2021-09-29 03:50:00|9943.4|9928.4|9942.7|9927.7|9943.4|9928.4|9942.2|9927.2|2
1632887700000|2021-09-29 03:55:00|9942.4|9927.4|9942.4|9927.4|9942.7|9927.7|9942.4|9927.4|0
1632888000000|2021-09-29 04:00:00|9941.8|9926.8|9941.8|9926.8|9941.8|9926.8|9941.6|9926.6|0
1632888300000|2021-09-29 04:05:00|9942.1|9927.1|9943.1|9928.1|9943.1|9928.1|9941.9|9926.9|0
1632888600000|2021-09-29 04:10:00|9942.4|9927.4|9941.8|9926.8|9943.1|9928.1|9941.8|9926.8|0
1632888900000|2021-09-29 04:15:00|9942.1|9927.1|9937.9|9922.9|9942.6|9927.6|9936.6|9921.6|1
1632889200000|2021-09-29 04:20:00|9937.7|9922.7|9939.8|9924.8|9940.8|9925.8|9934.5|9919.5|6
1632889500000|2021-09-29 04:25:00|9940.1|9925.1|9941.2|9926.2|9941.2|9926.2|9939.8|9924.8|0
1632889800000|2021-09-29 04:30:00|9940.9|9925.9|9940.9|9925.9|9940.9|9925.9|9940.9|9925.9|0
1632890400000|2021-09-29 04:40:00|9940.4|9925.4|9940.6|9925.6|9941.4|9926.4|9940.4|9925.4|0
1632891300000|2021-09-29 04:55:00|9940.9|9925.9|9944.1|9929.1|9944.1|9929.1|9940.9|9925.9|0
1632891600000|2021-09-29 05:00:00|9941.7|9926.7|9941.9|9926.9|9941.9|9926.9|9938.4|9923.4|3
1632891900000|2021-09-29 05:05:00|9942.1|9927.1|9942.1|9927.1|9942.1|9927.1|9941.9|9926.9|0
1632892200000|2021-09-29 05:10:00|9941.9|9926.9|9934.4|9919.4|9941.9|9926.9|9934.4|9919.4|4
1632892500000|2021-09-29 05:15:00|9933.5|9918.5|9932.9|9917.9|9933.5|9918.5|9932.4|9917.4|0
1632892800000|2021-09-29 05:20:00|9932.6|9917.6|9927|9912|9932.6|9917.6|9927|9912|2
1632893100000|2021-09-29 05:25:00|9925.9|9910.9|9924.1|9909.1|9925.9|9910.9|9924|9909|6
1632893400000|2021-09-29 05:30:00|9926.6|9911.6|9967.4|9942.4|9967.7|9946.2|9926.6|9903.1|125
1632893700000|2021-09-29 05:35:00|9967.7|9942.7|9980.9|9965.9|9982|9967|9963.8|9942.7|182
1632894000000|2021-09-29 05:40:00|9981.6|9966.6|9986.9|9971.9|9988.7|9973.7|9981.6|9966.6|107
1632894300000|2021-09-29 05:45:00|9987.5|9972.5|9998.4|9983.4|10000.7|9985.7|9987.5|9972.5|50
1632894600000|2021-09-29 05:50:00|9998.1|9983.1|9995.7|9980.7|10001.8|9983.1|9977|9954.9|36
1632894900000|2021-09-29 05:55:00|9996.3|9981.3|9996.5|9981.5|9997|9982|9995.4|9980.4|13
1632895200000|2021-09-29 06:00:00|9997|9982|10019|10004|10020.5|10005.5|9997|9982|191
1632895500000|2021-09-29 06:05:00|10018.5|10003.5|10018.2|10003.2|10019.9|10004.9|9997.2|9970.7|194
1632895800000|2021-09-29 06:10:00|10018.4|10003.4|10012.3|9997.3|10024.6|10009.6|10003.6|9988.6|44
1632896100000|2021-09-29 06:15:00|10010.6|9995.6|10039.7|10024.7|10039.7|10024.7|10006.8|9981.3|26
1632896400000|2021-09-29 06:20:00|10040.8|10025.8|10054.7|10039.7|10055|10040|10040.8|10025.8|40
1632896700000|2021-09-29 06:25:00|10054.5|10039.5|10065|10050|10066.3|10051.3|10054.5|10039.5|81
1632897000000|2021-09-29 06:30:00|10064.8|10049.8|10064.3|10049.3|10065.5|10050.5|10061.2|10046.2|54
1632897300000|2021-09-29 06:35:00|10065.7|10050.7|10062.7|10047.7|10066.7|10051.7|10062.7|10047.7|96
1632897600000|2021-09-29 06:40:00|10063.2|10048.2|10066.2|10051.2|10066.7|10051.7|10062.7|10047.7|37
1632897900000|2021-09-29 06:45:00|10067|10052|10060.6|10045.6|10067.2|10052.2|10059.8|10044.8|97
1632898200000|2021-09-29 06:50:00|10058.4|10043.4|10060.8|10045.8|10068.7|10053.7|10057.3|10042.3|78
1632898500000|2021-09-29 06:55:00|10060.5|10045.5|10065.8|10050.8|10071.9|10056.9|10057.5|10042.5|60
1632898800000|2021-09-29 07:00:00|10065.1|10050.1|10067|10052|10067.7|10052.7|10064.1|10049.1|17
1632899100000|2021-09-29 07:05:00|10065.9|10050.9|10065.7|10050.7|10065.9|10050.9|10058.1|10043.1|17
1632899400000|2021-09-29 07:10:00|10065.9|10050.9|10062.6|10047.6|10066.2|10051.2|10062.3|10047.3|12
1632899700000|2021-09-29 07:15:00|10062.3|10047.3|10070.1|10055.1|10070.1|10055.1|10061.8|10046.8|17
1632900000000|2021-09-29 07:20:00|10069.8|10054.8|10071.3|10056.3|10072.8|10057.8|10066.3|10051.3|66
1632900300000|2021-09-29 07:25:00|10072.8|10057.8|10097.7|10082.7|10104.7|10089.7|10072.8|10057.8|183
1632900600000|2021-09-29 07:30:00|10098.4|10083.4|10098.6|10083.6|10108.2|10093.2|10094.9|10079.9|46
1632900900000|2021-09-29 07:35:00|10099.3|10084.3|10098.9|10083.9|10101.4|10086.4|10091.4|10076.4|10
1632901200000|2021-09-29 07:40:00|10099.6|10084.6|10077|10062|10101.4|10086.1|10077|10062|55
1632901500000|2021-09-29 07:45:00|10078.2|10063.2|10086.7|10071.7|10095.3|10080.3|10078.2|10063.2|27
1632901800000|2021-09-29 07:50:00|10087.2|10072.2|10083.5|10068.5|10087.2|10072.2|10080.7|10065.7|15
1632902100000|2021-09-29 07:55:00|10083.2|10068.2|10078.8|10063.8|10083.2|10068.2|10064.2|10049.2|35
1632902400000|2021-09-29 08:00:00|10079.9|10064.9|10068.2|10053.2|10079.9|10064.9|10065.2|10050.2|18
1632902700000|2021-09-29 08:05:00|10066.7|10051.7|10075|10060|10075|10060|10061.7|10046.7|19
1632903000000|2021-09-29 08:10:00|10072.3|10057.3|10072.1|10057.1|10072.3|10057.3|10066.3|10051.3|17
1632903300000|2021-09-29 08:15:00|10071.1|10056.1|10067.2|10052.2|10071.1|10056.1|10057.4|10042.4|79
1632903600000|2021-09-29 08:20:00|10066.1|10051.1|10068.4|10053.4|10069.9|10054.9|10063|10048|9
1632903900000|2021-09-29 08:25:00|10068.1|10053.1|10084.6|10069.6|10084.8|10069.8|10068.1|10053.1|17
1632904200000|2021-09-29 08:30:00|10084.4|10069.4|10076.1|10061.1|10084.4|10069.4|10076.1|10061.1|11
1632904500000|2021-09-29 08:35:00|10072.8|10057.8|10093|10078|10098|10083|10072.8|10057.8|79
1632904800000|2021-09-29 08:40:00|10092.5|10077.5|10091.6|10076.6|10094.5|10079.5|10086.7|10071.7|64
1632905100000|2021-09-29 08:45:00|10095.6|10080.6|10097.2|10082.2|10104.3|10089.3|10095.6|10080.6|44
1632905400000|2021-09-29 08:50:00|10097.6|10082.6|10105|10090|10105.6|10090.6|10093.4|10078.4|46
1632905700000|2021-09-29 08:55:00|10105.6|10090.6|10113.2|10098.2|10113.8|10098.8|10099.6|10084.6|75
1632906000000|2021-09-29 09:00:00|10113.8|10098.8|10111.2|10096.2|10113.8|10098.8|10106.9|10091.9|23
1632906300000|2021-09-29 09:05:00|10111.5|10096.5|10097.8|10082.8|10115.2|10100.2|10093.3|10078.3|144
1632906600000|2021-09-29 09:10:00|10098.1|10083.1|10108.8|10093.8|10110.3|10095.3|10098.1|10083.1|17
1632906900000|2021-09-29 09:15:00|10109.1|10094.1|10110.1|10095.1|10110.8|10095.8|10109.1|10094.1|13
1632907200000|2021-09-29 09:20:00|10109.6|10094.6|10103.6|10088.6|10111.3|10096.3|10100|10085|23
1632907500000|2021-09-29 09:25:00|10103.3|10088.3|10106|10091|10106|10091|10101.4|10086.4|9
1632907800000|2021-09-29 09:30:00|10105.5|10090.5|10102.9|10087.9|10108.5|10093.5|10101.7|10086.7|16
1632908100000|2021-09-29 09:35:00|10103.5|10088.5|10094.2|10079.2|10103.8|10088.8|10092.8|10077.8|28
1632908400000|2021-09-29 09:40:00|10095.5|10080.5|10101.2|10086.2|10101.2|10086.2|10095.5|10080.5|17
1632908700000|2021-09-29 09:45:00|10101.7|10086.7|10110.8|10095.8|10111.8|10096.8|10101.7|10086.7|18
1632909000000|2021-09-29 09:50:00|10111|10096|10106.7|10091.7|10112.3|10097.3|10106.7|10091.7|15
1632909300000|2021-09-29 09:55:00|10107|10092|10102.1|10087.1|10107|10092|10101.8|10086.8|10
1632909600000|2021-09-29 10:00:00|10102.6|10087.6|10103.7|10088.7|10103.7|10088.7|10099.3|10084.3|5
1632909900000|2021-09-29 10:05:00|10103.4|10088.4|10105.6|10090.6|10108.5|10093.5|10103.2|10088.2|26
1632910200000|2021-09-29 10:10:00|10106.1|10091.1|10105.8|10090.8|10106.1|10091.1|10105.8|10090.8|2
1632910500000|2021-09-29 10:15:00|10106.1|10091.1|10107.1|10092.1|10108.3|10093.3|10105.6|10090.6|40
1632910800000|2021-09-29 10:20:00|10107.3|10092.3|10101.7|10086.7|10107.4|10092.4|10101.7|10086.7|6
1632911100000|2021-09-29 10:25:00|10102|10087|10109.5|10094.5|10109.5|10094.5|10102|10087|20
1632911400000|2021-09-29 10:30:00|10108.9|10093.9|10132.1|10117.1|10141.8|10126.8|10108.5|10093.5|146
1632911700000|2021-09-29 10:35:00|10132.3|10117.3|10156.4|10141.4|10157.4|10142.4|10132.3|10117.3|34
1632912000000|2021-09-29 10:40:00|10156.1|10141.1|10168.6|10153.6|10168.6|10153.6|10152.9|10137.9|85
1632912300000|2021-09-29 10:45:00|10169.1|10154.1|10176|10161|10194.4|10179.4|10168.9|10153.9|214
1632912600000|2021-09-29 10:50:00|10175.5|10160.5|10182.8|10167.8|10183.3|10168.3|10172.8|10157.8|59
1632912900000|2021-09-29 10:55:00|10183.1|10168.1|10201.2|10186.2|10201.6|10186.6|10183.1|10168.1|54
1632913200000|2021-09-29 11:00:00|10202.1|10187.1|10243.9|10228.9|10246.1|10231.1|10202.1|10187.1|414
1632913500000|2021-09-29 11:05:00|10245.3|10230.3|10224.8|10209.8|10245.3|10230.3|10217.2|10202.2|206
1632913800000|2021-09-29 11:10:00|10223.2|10208.2|10193.7|10178.7|10223.2|10208.2|10190.4|10175.4|60
1632914100000|2021-09-29 11:15:00|10193.3|10178.3|10185.7|10170.7|10193.5|10178.5|10168.6|10153.6|121
1632914400000|2021-09-29 11:20:00|10185.5|10170.5|10186.4|10171.4|10189.3|10173.6|10176.7|10161.7|116
1632914700000|2021-09-29 11:25:00|10186.3|10171.3|10172.1|10157.1|10189.8|10174.8|10171.5|10156.5|25
1632915000000|2021-09-29 11:30:00|10171.8|10156.8|10169|10154|10171.8|10156.8|10169|10154|11
1632915300000|2021-09-29 11:35:00|10172.1|10157.1|10173.7|10158.7|10186.5|10171.5|10171.6|10156.6|97
1632915600000|2021-09-29 11:40:00|10173.3|10158.3|10173.3|10158.3|10178.6|10163.6|10167.1|10152.1|11
1632915900000|2021-09-29 11:45:00|10168.8|10153.8|10143.6|10128.6|10169.6|10154.6|10142.5|10127.5|54
1632916200000|2021-09-29 11:50:00|10144.1|10129.1|10154.1|10139.1|10156|10141|10144.1|10129.1|40
1632916500000|2021-09-29 11:55:00|10156|10141|10162.4|10147.4|10164.6|10149.6|10156|10141|36
1632916800000|2021-09-29 12:00:00|10162.1|10147.1|10142.3|10127.3|10165|10150|10142.3|10127.3|163
1632917100000|2021-09-29 12:05:00|10142.1|10127.1|10140.8|10125.8|10144.6|10129.6|10137.6|10122.6|76
1632917400000|2021-09-29 12:10:00|10141.3|10126.3|10136.9|10121.9|10146.5|10131.5|10134.2|10119.2|60
1632917700000|2021-09-29 12:15:00|10137.9|10122.9|10142.9|10127.9|10142.9|10127.9|10135.4|10120.4|61
1632918000000|2021-09-29 12:20:00|10143.2|10128.2|10153.1|10138.1|10164.3|10149.3|10143.2|10128.2|37
1632918300000|2021-09-29 12:25:00|10152.8|10137.8|10155.1|10140.1|10155.9|10140.9|10136.2|10121.2|57
1632918600000|2021-09-29 12:30:00|10157.7|10142.7|10175.7|10160.7|10177.1|10162.1|10157.7|10142.7|95
1632918900000|2021-09-29 12:35:00|10175.9|10160.9|10170.9|10155.9|10176.2|10161.2|10164.6|10149.6|73
1632919200000|2021-09-29 12:40:00|10170.7|10155.7|10183.3|10168.3|10187.5|10172.5|10168.9|10153.9|111
1632919500000|2021-09-29 12:45:00|10184.4|10169.4|10173.9|10158.9|10185.5|10170.5|10172.9|10157.9|69
1632919800000|2021-09-29 12:50:00|10174.1|10159.1|10179.2|10164.2|10180.3|10165.3|10174.1|10159.1|32
1632920100000|2021-09-29 12:55:00|10179.8|10164.8|10198.7|10183.7|10200.3|10185.3|10179.8|10164.8|138
1632920400000|2021-09-29 13:00:00|10199.8|10184.8|10220.7|10205.7|10220.9|10205.9|10189.4|10174.4|262
1632920700000|2021-09-29 13:05:00|10220.4|10205.4|10219.9|10204.9|10232.8|10217.8|10209.5|10194.5|345
1632921000000|2021-09-29 13:10:00|10219|10204|10241.6|10226.6|10243.3|10228.3|10219|10204|342
1632921300000|2021-09-29 13:15:00|10240.7|10225.7|10254.4|10239.4|10263.7|10248.7|10227.9|10212.9|213
1632921600000|2021-09-29 13:20:00|10254.9|10239.9|10302.1|10287.1|10302.1|10287.1|10253.2|10238.2|574
1632921900000|2021-09-29 13:25:00|10300.6|10285.6|10292.6|10277.6|10310|10295|10292.6|10277.6|439
1632922200000|2021-09-29 13:30:00|10292.8|10277.8|10313.4|10298.4|10331.8|10316.8|10292.3|10277.3|1076
1632922500000|2021-09-29 13:35:00|10312.3|10297.3|10265.5|10250.5|10314.2|10299.2|10262|10247|462
1632922800000|2021-09-29 13:40:00|10265.7|10250.7|10200|10185|10271.2|10256.2|10193.5|10178.5|735
1632923100000|2021-09-29 13:45:00|10199.5|10184.5|10092.3|10077.3|10199.5|10184.5|10058.3|10043.3|1165
1632923400000|2021-09-29 13:50:00|10092.6|10077.6|10123.9|10108.9|10142.2|10127.2|10086.1|10071.1|894
1632923700000|2021-09-29 13:55:00|10123.2|10108.2|10157.5|10142.5|10157.5|10142.5|10103.2|10088.2|445
1632924000000|2021-09-29 14:00:00|10157.1|10142.1|10212.6|10197.6|10218|10203|10155.6|10140.6|501
1632924300000|2021-09-29 14:05:00|10211.9|10196.9|10207.7|10192.7|10245.1|10226.4|10204.2|10189.2|539
1632924600000|2021-09-29 14:10:00|10208|10193|10137.4|10122.4|10210.2|10195.2|10130.4|10115.4|507
1632924900000|2021-09-29 14:15:00|10136.5|10121.5|10165.9|10150.9|10166.1|10151.1|10124.4|10109.4|298
1632925200000|2021-09-29 14:20:00|10164|10149|10130.7|10115.7|10190.9|10175.9|10130.7|10115.7|313
1632925500000|2021-09-29 14:25:00|10128.2|10113.2|10109.3|10094.3|10131.8|10116.8|10094.4|10079.4|220
1632925800000|2021-09-29 14:30:00|10110.4|10095.4|10084.9|10069.9|10112.7|10097.7|10082.9|10067.9|466
1632926100000|2021-09-29 14:35:00|10085.3|10070.3|10066.2|10051.2|10099.3|10084.3|10066.2|10051.2|418
1632926400000|2021-09-29 14:40:00|10065.9|10050.9|10117.1|10102.1|10117.4|10102.4|10064.3|10049.3|301
1632926700000|2021-09-29 14:45:00|10116.2|10101.2|10114.8|10099.8|10122|10107|10083.2|10068.2|228
1632927000000|2021-09-29 14:50:00|10115.5|10100.5|10102.1|10087.1|10117.4|10102.4|10098.2|10083.2|139
1632927300000|2021-09-29 14:55:00|10102.6|10087.6|10118.3|10103.3|10131.6|10116.6|10102.6|10087.6|95
1632927600000|2021-09-29 15:00:00|10119.1|10104.1|10134.8|10119.8|10138.3|10123.3|10119.1|10104.1|131
1632927900000|2021-09-29 15:05:00|10135.7|10120.7|10128.6|10113.6|10141.3|10126.3|10128.6|10113.6|99
1632928200000|2021-09-29 15:10:00|10129.1|10114.1|10120.7|10105.7|10129.1|10114.1|10111.9|10096.9|86
1632928500000|2021-09-29 15:15:00|10120.6|10105.6|10073.6|10058.6|10122.2|10107.2|10064.3|10049.3|297
1632928800000|2021-09-29 15:20:00|10074.1|10059.1|10085.9|10070.9|10100.2|10085.2|10072.1|10057.1|133
1632929100000|2021-09-29 15:25:00|10087.1|10072.1|10068.5|10053.5|10101|10086|10066.1|10051.1|124
1632929400000|2021-09-29 15:30:00|10069|10054|10072.2|10057.2|10085.1|10070.1|10066.8|10051.8|131
1632929700000|2021-09-29 15:35:00|10072.5|10057.5|10087.1|10072.1|10093.3|10078.3|10065|10050|174
1632930000000|2021-09-29 15:40:00|10086.5|10071.5|10096.2|10081.2|10096.2|10081.2|10080.1|10065.1|118
1632930300000|2021-09-29 15:45:00|10096.6|10081.6|10107.6|10092.6|10110.4|10095.4|10096.6|10081.6|92
1632930600000|2021-09-29 15:50:00|10108|10093|10115.6|10100.6|10120.3|10105.3|10107.6|10092.6|119
1632930900000|2021-09-29 15:55:00|10115.1|10100.1|10127.6|10112.6|10130|10115|10114.2|10099.2|122
1632931200000|2021-09-29 16:00:00|10127.8|10112.8|10134.3|10119.3|10135.3|10120.3|10123.3|10108.3|161
1632931500000|2021-09-29 16:05:00|10134.5|10119.5|10116|10101|10135.3|10120.3|10115.5|10100.5|49
1632931800000|2021-09-29 16:10:00|10117.7|10102.7|10096.8|10081.8|10119.7|10104.7|10094.5|10079.5|136
1632932100000|2021-09-29 16:15:00|10097.7|10082.7|10120.3|10105.3|10122.4|10107.4|10097.7|10082.7|131
1632932400000|2021-09-29 16:20:00|10119.7|10104.7|10105.7|10090.7|10127|10112|10105.7|10090.7|86
1632932700000|2021-09-29 16:25:00|10105.9|10090.9|10087.3|10072.3|10111.4|10096.4|10085.9|10070.9|101
1632933000000|2021-09-29 16:30:00|10086.1|10071.1|10127.7|10112.7|10130.3|10115.3|10086|10071|100
1632933300000|2021-09-29 16:35:00|10128.3|10113.3|10095|10080|10128.9|10113.9|10095|10080|102
1632933600000|2021-09-29 16:40:00|10094.7|10079.7|10091.4|10076.4|10102.9|10087.9|10089.3|10074.3|161
1632933900000|2021-09-29 16:45:00|10091.9|10076.9|10084.8|10069.8|10093.4|10078.4|10084.5|10069.5|106
1632934200000|2021-09-29 16:50:00|10085|10070|10082|10067|10087.8|10072.8|10073.7|10058.7|133
1632934500000|2021-09-29 16:55:00|10082.3|10067.3|10096.6|10081.6|10098.3|10083.3|10082.3|10067.3|110
1632934800000|2021-09-29 17:00:00|10096.1|10081.1|10096.4|10081.4|10103.3|10088.3|10095.9|10080.9|66
1632935100000|2021-09-29 17:05:00|10096.2|10081.2|10101.5|10086.5|10104.5|10089.5|10095.6|10080.6|54
1632935400000|2021-09-29 17:10:00|10101.2|10086.2|10090|10075|10104.7|10089.7|10087.9|10072.9|128
1632935700000|2021-09-29 17:15:00|10090.3|10075.3|10073.4|10058.4|10092.8|10077.8|10069.8|10054.8|188
1632936000000|2021-09-29 17:20:00|10070.8|10055.8|10086.8|10071.8|10088.4|10073.4|10070.8|10055.8|176
1632936300000|2021-09-29 17:25:00|10087.5|10072.5|10095.7|10080.7|10096.2|10081.2|10077.6|10062.6|216
1632936600000|2021-09-29 17:30:00|10095.1|10080.1|10085.9|10070.9|10099.6|10084.6|10073.1|10058.1|185
1632936900000|2021-09-29 17:35:00|10087.5|10072.5|10099.2|10084.2|10104.7|10089.7|10086.7|10071.7|65
1632937200000|2021-09-29 17:40:00|10098.9|10083.9|10102.8|10087.8|10104|10089|10098.7|10083.7|122
1632937500000|2021-09-29 17:45:00|10102.3|10087.3|10103|10088|10117.4|10102.4|10098.6|10083.6|113
1632937800000|2021-09-29 17:50:00|10104.7|10089.7|10102.1|10087.1|10116.7|10101.7|10101.1|10086.1|133
1632938100000|2021-09-29 17:55:00|10102.9|10087.9|10093|10078|10112.7|10097.7|10091|10076|108
1632938400000|2021-09-29 18:00:00|10092.7|10077.7|10111.9|10096.9|10112.3|10097.3|10092.7|10077.7|137
1632938700000|2021-09-29 18:05:00|10112.1|10097.1|10121.4|10106.4|10128.3|10113.3|10109.4|10094.4|251
1632939000000|2021-09-29 18:10:00|10120.7|10105.7|10138.7|10123.7|10138.7|10123.7|10109.6|10094.6|1005
1632939300000|2021-09-29 18:15:00|10140.3|10125.3|10128.2|10113.2|10152.8|10137.8|10126.9|10111.9|446
1632963600000|2021-09-30 01:00:00|10134.3|10119.3|10181.8|10166.8|10184.2|10169.2|10134.3|10119.3|181
1632963900000|2021-09-30 01:05:00|10182.1|10167.1|10222.6|10207.6|10227.1|10211.1|10182.1|10167.1|133
1632964200000|2021-09-30 01:10:00|10220.3|10205.3|10205.1|10190.1|10222.3|10205.3|10205.1|10190.1|16
1632964500000|2021-09-30 01:15:00|10203.7|10188.7|10233|10218|10242|10227|10200.7|10182.3|55
1632964800000|2021-09-30 01:20:00|10232.5|10217.5|10239.9|10224.9|10254.4|10239.4|10232.5|10217.5|45
1632965100000|2021-09-30 01:25:00|10240.8|10225.8|10225.1|10210.1|10243.6|10228.6|10215.3|10194.1|23
1632965400000|2021-09-30 01:30:00|10225.6|10210.6|10217|10202|10226|10211|10211|10193|10
1632965700000|2021-09-30 01:35:00|10216.8|10201.8|10227.2|10189.7|10244.3|10215.7|10216.8|10189.7|21
1632966000000|2021-09-30 01:40:00|10226.7|10189.2|10230.4|10205.4|10235.8|10207.2|10215.9|10185.2|8
1632966300000|2021-09-30 01:45:00|10231.1|10206.1|10230.3|10205.3|10231.4|10206.4|10229.4|10204.4|0
1632966600000|2021-09-30 01:50:00|10229.1|10214.1|10231.1|10206.1|10231.1|10214.1|10224.8|10205|8
1632966900000|2021-09-30 01:55:00|10226.4|10211.4|10228.9|10213.9|10233|10218|10226.4|10211.4|3
1632967200000|2021-09-30 02:00:00|10233.3|10218.3|10266.4|10251.4|10279.5|10260.4|10233.3|10207.2|73
1632967500000|2021-09-30 02:05:00|10268.1|10253.1|10278.2|10263.2|10282.3|10263.6|10266.4|10251.2|30
1632967800000|2021-09-30 02:10:00|10283.4|10268.4|10285.9|10260.9|10295.2|10279.1|10279.4|10257.2|123
1632968100000|2021-09-30 02:15:00|10286.2|10261.2|10297.6|10282.6|10297.6|10282.6|10279.2|10260.2|24
1632968400000|2021-09-30 02:20:00|10298.1|10283.1|10296.5|10271.5|10304.6|10289.6|10282.1|10264.8|35
1632968700000|2021-09-30 02:25:00|10297.1|10272.1|10299|10284|10306.1|10288.8|10297.1|10268.4|12
1632969000000|2021-09-30 02:30:00|10303.6|10278.6|10302.6|10287.6|10306.9|10290.8|10283.7|10263.3|50
1632969300000|2021-09-30 02:35:00|10303.8|10288.8|10323.6|10308.6|10323.6|10308.6|10302.8|10287.8|53
1632969600000|2021-09-30 02:40:00|10324|10309|10315.8|10300.8|10325.5|10310.5|10307.6|10292.6|29
1632969900000|2021-09-30 02:45:00|10314.9|10299.9|10332.1|10317.1|10338.5|10323.5|10313.8|10298.8|70
1632970200000|2021-09-30 02:50:00|10332.8|10317.8|10338.3|10323.3|10339.8|10324.8|10325.8|10310.8|88
1632970500000|2021-09-30 02:55:00|10337.5|10322.5|10342|10327|10345.7|10330.7|10319.4|10304.4|64
1632970800000|2021-09-30 03:00:00|10342.3|10327.3|10329.1|10314.1|10353|10338|10329.1|10314.1|50
1632971100000|2021-09-30 03:05:00|10329.3|10314.3|10324.6|10309.6|10338.8|10318.3|10319.1|10304.1|23
1632971400000|2021-09-30 03:10:00|10333.5|10318.5|10342.8|10327.8|10358.2|10343.2|10320.6|10301.1|78
1632971700000|2021-09-30 03:15:00|10344.2|10329.2|10353.5|10338.5|10371.7|10356.7|10344.2|10320.3|64
1632972000000|2021-09-30 03:20:00|10352.4|10337.4|10338.7|10323.7|10355.9|10340.9|10338.7|10323.7|12
1632972300000|2021-09-30 03:25:00|10339|10324|10345.7|10330.7|10346.4|10331.4|10335.7|10320.7|3
1632972600000|2021-09-30 03:30:00|10346|10331|10354.1|10339.1|10354.1|10339.1|10335.8|10320.8|12
1632972900000|2021-09-30 03:35:00|10353|10338|10349.6|10334.6|10353|10338|10349.6|10334.6|2
1632973200000|2021-09-30 03:40:00|10348.5|10333.5|10340.6|10325.6|10348.5|10333.5|10339.1|10324.1|2
1632973500000|2021-09-30 03:45:00|10340.3|10325.3|10338.3|10323.3|10340.6|10325.6|10332.9|10317.9|13
1632973800000|2021-09-30 03:50:00|10337.9|10322.9|10333.6|10318.6|10337.9|10322.9|10333.6|10318.6|1
1632974100000|2021-09-30 03:55:00|10332.9|10317.9|10323.7|10308.7|10333.5|10318.5|10323.7|10308.7|5
1632974400000|2021-09-30 04:00:00|10323.4|10308.4|10299.4|10284.4|10323.8|10308.8|10298.4|10283.4|17
1632974700000|2021-09-30 04:05:00|10300.4|10285.4|10304.1|10289.1|10312.5|10291.3|10300.4|10285.4|8
1632975000000|2021-09-30 04:10:00|10304.4|10289.4|10304.4|10289.4|10304.4|10289.4|10304.1|10289.1|0
1632975600000|2021-09-30 04:20:00|10302.4|10287.4|10293.9|10278.9|10302.4|10287.4|10293.9|10278.9|3
1632975900000|2021-09-30 04:25:00|10297.4|10282.4|10296.4|10281.4|10300.6|10285.6|10295.9|10280.9|2
1632976200000|2021-09-30 04:30:00|10296.1|10281.1|10286.3|10271.3|10296.1|10281.1|10280.3|10265.3|15
1632976500000|2021-09-30 04:35:00|10285.5|10270.5|10303.7|10288.7|10307.9|10292.9|10285.5|10270.5|6
1632976800000|2021-09-30 04:40:00|10302.7|10287.7|10314|10299|10314.3|10299.3|10301.7|10286.7|23
1632977100000|2021-09-30 04:45:00|10315|10300|10317.2|10302.2|10317.2|10302.2|10312|10297|5
1632977400000|2021-09-30 04:50:00|10316.7|10301.7|10317.1|10302.1|10320.4|10305.4|10314.8|10299.8|13
1632977700000|2021-09-30 04:55:00|10313.5|10298.5|10301.9|10286.9|10313.5|10298.5|10301.9|10286.9|2
1632978000000|2021-09-30 05:00:00|10302.9|10287.9|10307.1|10292.1|10311.3|10296.3|10302.9|10287.9|8
1632978300000|2021-09-30 05:05:00|10306.8|10291.8|10305.4|10290.4|10309|10294|10304.6|10289.6|2
1632978600000|2021-09-30 05:10:00|10307.2|10292.2|10308.6|10293.6|10308.6|10293.6|10307.2|10292.2|4
1632978900000|2021-09-30 05:15:00|10309.6|10294.6|10310.6|10295.6|10313.5|10298.5|10309.1|10294.1|3
1632979200000|2021-09-30 05:20:00|10312.6|10297.6|10312.3|10297.3|10314.8|10299.8|10310.6|10295.6|3
1632979500000|2021-09-30 05:25:00|10313.1|10298.1|10312.3|10297.3|10313.1|10298.1|10310.4|10295.4|7
1632979800000|2021-09-30 05:30:00|10312.1|10297.1|10315.8|10300.8|10317.3|10302.3|10306.5|10291.5|9
1632980100000|2021-09-30 05:35:00|10315.2|10300.2|10320.5|10305.5|10320.5|10305.5|10311.6|10296.6|3
1632980400000|2021-09-30 05:40:00|10320.8|10305.8|10337.9|10322.9|10345|10330|10320.8|10305.8|35
1632980700000|2021-09-30 05:45:00|10338.5|10323.5|10323.9|10308.9|10339.4|10324.4|10317.2|10302.2|33
1632981000000|2021-09-30 05:50:00|10324.8|10309.8|10322.5|10307.5|10329.4|10314.4|10320|10305|14
1632981300000|2021-09-30 05:55:00|10326.1|10311.1|10347.4|10332.4|10347.4|10332.4|10326.1|10311.1|12
1632981600000|2021-09-30 06:00:00|10347.2|10332.2|10337.8|10322.8|10351.5|10336.5|10336.3|10321.3|6
1632981900000|2021-09-30 06:05:00|10337.6|10322.6|10352.9|10337.9|10354.4|10339.4|10337.4|10322.4|11
1632982200000|2021-09-30 06:10:00|10352.3|10337.3|10342.9|10327.9|10354.4|10339.4|10339|10324|20
1632982500000|2021-09-30 06:15:00|10342.6|10327.6|10351.4|10336.4|10351.4|10336.4|10331.9|10316.9|21
1632982800000|2021-09-30 06:20:00|10351.7|10336.7|10336.3|10321.3|10351.7|10336.7|10336.3|10321.3|25
1632983100000|2021-09-30 06:25:00|10335.5|10320.5|10353.6|10338.6|10354.7|10339.7|10329.5|10314.5|16
1632983400000|2021-09-30 06:30:00|10355.1|10340.1|10358.1|10343.1|10379.6|10364.6|10354.6|10339.6|133
1632983700000|2021-09-30 06:35:00|10357.9|10342.9|10363.6|10348.6|10367.6|10352.6|10344.1|10329.1|59
1632984000000|2021-09-30 06:40:00|10364.6|10349.6|10398.8|10383.8|10399.4|10384.4|10364.1|10349.1|109
1632984300000|2021-09-30 06:45:00|10398.3|10383.3|10381.1|10366.1|10398.3|10383.3|10368.1|10353.1|145
1632984600000|2021-09-30 06:50:00|10385.6|10370.6|10419.5|10404.5|10419.5|10404.5|10385.6|10370.6|147
1632984900000|2021-09-30 06:55:00|10418.2|10403.2|10412.4|10397.4|10418.2|10403.2|10402.9|10387.9|159
1632985200000|2021-09-30 07:00:00|10413.4|10398.4|10410.5|10395.5|10415.4|10400.4|10405.5|10390.5|45
1632985500000|2021-09-30 07:05:00|10410.8|10395.8|10392.7|10377.7|10414.3|10399.3|10392|10365.8|40
1632985800000|2021-09-30 07:10:00|10378.4|10363.4|10387.4|10372.4|10390.5|10375.5|10377.9|10362.9|17
1632986100000|2021-09-30 07:15:00|10387.5|10372.5|10400.7|10385.7|10402.2|10387.2|10385.5|10370.5|22
1632986400000|2021-09-30 07:20:00|10399.2|10384.2|10405|10390|10407.4|10392.4|10397.2|10382.2|19
1632986700000|2021-09-30 07:25:00|10404.2|10389.2|10408.8|10393.8|10411.9|10396.9|10403.7|10388.7|31
1632987000000|2021-09-30 07:30:00|10409.2|10394.2|10407.8|10392.8|10410.3|10395.3|10406.2|10391.2|27
1632987300000|2021-09-30 07:35:00|10408.1|10393.1|10392.5|10377.5|10408.5|10393.5|10390.7|10372.9|29
1632987600000|2021-09-30 07:40:00|10391.4|10376.4|10384.2|10369.2|10396.2|10381.2|10384.2|10369.2|13
1632987900000|2021-09-30 07:45:00|10382.4|10367.4|10373.2|10358.2|10391.9|10376.9|10373.2|10358.2|22
1632988200000|2021-09-30 07:50:00|10373.4|10358.4|10365.2|10350.2|10375.5|10360.5|10360.7|10345.7|24
1632988500000|2021-09-30 07:55:00|10364.9|10349.9|10386.9|10371.9|10386.9|10371.9|10364.9|10349.9|8
1632988800000|2021-09-30 08:00:00|10387.1|10372.1|10378.2|10363.2|10391.4|10376.4|10365.2|10350.2|54
1632989100000|2021-09-30 08:05:00|10378.4|10363.4|10373.5|10358.5|10388.7|10373.7|10373|10358|17
1632989400000|2021-09-30 08:10:00|10374.5|10359.5|10368.5|10353.5|10374.5|10359.5|10367.2|10352.2|15
1632989700000|2021-09-30 08:15:00|10368.7|10353.7|10371.5|10356.5|10376|10361|10364.3|10349.3|15
1632990000000|2021-09-30 08:20:00|10371.8|10356.8|10381.8|10366.8|10382.3|10367.3|10367|10352|16
1632990300000|2021-09-30 08:25:00|10381.3|10366.3|10372.9|10357.9|10381.3|10366.3|10369.5|10354.5|16
1632990600000|2021-09-30 08:30:00|10372.3|10357.3|10367.8|10352.8|10372.6|10357.6|10367.8|10352.8|2
1632990900000|2021-09-30 08:35:00|10366.8|10351.8|10361.3|10346.3|10366.8|10351.8|10359.3|10344.3|15
1632991200000|2021-09-30 08:40:00|10360.8|10345.8|10364.7|10349.7|10364.7|10349.7|10354.9|10339.9|31
1632991500000|2021-09-30 08:45:00|10364.5|10349.5|10362.3|10347.3|10365|10350|10362.3|10347.3|6
1632991800000|2021-09-30 08:50:00|10362.7|10347.7|10360.3|10345.3|10366.5|10351.5|10356.8|10341.8|28
1632992100000|2021-09-30 08:55:00|10359.3|10344.3|10325.9|10310.9|10360.3|10345.3|10325.9|10310.9|28
1632992400000|2021-09-30 09:00:00|10325.4|10310.4|10326.5|10311.5|10327.8|10312.8|10304.7|10289.7|66
1632992700000|2021-09-30 09:05:00|10326|10311|10332.2|10317.2|10333.7|10318.7|10320.2|10305.2|15
1632993000000|2021-09-30 09:10:00|10332.5|10317.5|10339.2|10324.2|10347.2|10332.2|10331.7|10316.7|23
1632993300000|2021-09-30 09:15:00|10339.5|10324.5|10344.7|10329.7|10347.2|10332.2|10339.5|10324.5|25
1632993600000|2021-09-30 09:20:00|10345.2|10330.2|10354.6|10339.6|10358.2|10343.2|10345.2|10330.2|22
1632993900000|2021-09-30 09:25:00|10351.3|10336.3|10343.2|10328.2|10351.3|10336.3|10340.2|10325.2|4
1632994200000|2021-09-30 09:30:00|10343.7|10328.7|10339|10324|10345.7|10330.7|10338.7|10323.7|12
1632994500000|2021-09-30 09:35:00|10341|10326|10344.9|10329.9|10345.2|10330.2|10340|10325|11
1632994800000|2021-09-30 09:40:00|10346.4|10331.4|10345.2|10330.2|10349.2|10334.2|10343.5|10328.5|21
1632995100000|2021-09-30 09:45:00|10344.7|10329.7|10339.6|10324.6|10345.2|10330.2|10339.1|10324.1|14
1632995400000|2021-09-30 09:50:00|10339.3|10324.3|10349.8|10334.8|10349.8|10334.8|10339.1|10324.1|16
1632995700000|2021-09-30 09:55:00|10348.5|10333.5|10352.5|10337.5|10353.6|10338.6|10348.5|10333.5|18
1632996000000|2021-09-30 10:00:00|10353.1|10338.1|10359.2|10344.2|10362|10347|10352|10337|18
1632996300000|2021-09-30 10:05:00|10360.1|10345.1|10363.8|10348.8|10363.8|10348.8|10354.8|10339.8|33
1632996600000|2021-09-30 10:10:00|10362.7|10347.7|10365.7|10350.7|10366.2|10351.2|10362.7|10347.7|3
1632996900000|2021-09-30 10:15:00|10365.5|10350.5|10365.9|10350.9|10368.9|10353.9|10363.3|10348.3|3
1632997200000|2021-09-30 10:20:00|10366.1|10351.1|10363.3|10348.3|10366.1|10351.1|10362.5|10347.5|20
1632997500000|2021-09-30 10:25:00|10365|10350|10368.4|10353.4|10371.5|10356.5|10365|10350|14
1632997800000|2021-09-30 10:30:00|10367.9|10352.9|10354.9|10339.9|10368.4|10353.4|10354.9|10339.9|28
1632998100000|2021-09-30 10:35:00|10354.4|10339.4|10340.9|10325.9|10355.4|10340.4|10338.9|10323.9|48
1632998400000|2021-09-30 10:40:00|10339.8|10324.8|10307.7|10292.7|10343.9|10328.9|10307.7|10292.7|93
1632998700000|2021-09-30 10:45:00|10309.2|10294.2|10280|10265|10312|10297|10278.9|10258|72
1632999000000|2021-09-30 10:50:00|10279.7|10264.7|10289.5|10274.5|10290.5|10275.5|10276.2|10261.2|16
1632999300000|2021-09-30 10:55:00|10290.6|10275.6|10308.9|10293.9|10310.7|10295.7|10290.6|10275.6|27
1632999600000|2021-09-30 11:00:00|10308.3|10293.3|10307.4|10292.4|10308.3|10293.3|10302.3|10287.3|29
1632999900000|2021-09-30 11:05:00|10306.9|10291.9|10315.6|10300.6|10318.1|10303.1|10306.9|10291.9|46
1633000200000|2021-09-30 11:10:00|10314.5|10299.5|10310.1|10295.1|10320.1|10305.1|10310.1|10295.1|13
1633000500000|2021-09-30 11:15:00|10306.9|10291.9|10300.6|10285.6|10306.9|10291.9|10297.4|10282.4|36
1633000800000|2021-09-30 11:20:00|10300.9|10285.9|10302.4|10287.4|10302.9|10287.9|10299.6|10284.6|9
1633001100000|2021-09-30 11:25:00|10302.9|10287.9|10300.4|10285.4|10303.1|10288.1|10299.8|10284.8|25
1633001400000|2021-09-30 11:30:00|10303.4|10288.4|10299.6|10284.6|10303.4|10288.4|10299.1|10284.1|8
1633001700000|2021-09-30 11:35:00|10299.8|10284.8|10282.2|10267.2|10303.1|10288.1|10277.4|10262.4|72
1633002000000|2021-09-30 11:40:00|10281.7|10266.7|10274.7|10249.7|10283.4|10266.7|10274.5|10245.1|15
1633002300000|2021-09-30 11:45:00|10274.9|10249.9|10231.7|10216.7|10274.9|10252.5|10222.6|10204.7|98
1633002600000|2021-09-30 11:50:00|10232|10217|10272.9|10257.9|10276.2|10261.2|10231.7|10216.7|30
1633002900000|2021-09-30 11:55:00|10272.7|10257.7|10255.1|10240.1|10272.7|10257.7|10254.6|10237.2|17
1633003200000|2021-09-30 12:00:00|10256.4|10241.4|10292.9|10277.9|10298.9|10283.9|10256.1|10241.1|71
1633003500000|2021-09-30 12:05:00|10294.3|10279.3|10283.3|10268.3|10300.6|10285.6|10282.6|10267.6|67
1633003800000|2021-09-30 12:10:00|10283.6|10268.6|10263.1|10248.1|10283.6|10268.6|10254.9|10239.9|110
1633004100000|2021-09-30 12:15:00|10262.8|10247.8|10263.5|10248.5|10283.2|10268.2|10262.8|10246.1|106
1633004400000|2021-09-30 12:20:00|10265|10240|10264.3|10249.3|10268.3|10250.8|10253.5|10238.5|33
1633004700000|2021-09-30 12:25:00|10264.1|10249.1|10245.2|10220.2|10264.1|10249.1|10241.3|10220|64
1633005000000|2021-09-30 12:30:00|10252.6|10215.1|10220.1|10205.1|10259.6|10238.4|10215.6|10200.6|224
1633005300000|2021-09-30 12:35:00|10221.5|10206.5|10182.9|10167.9|10242.2|10227.2|10161.4|10142.3|169
1633005600000|2021-09-30 12:40:00|10182.6|10167.6|10248.2|10233.2|10251.5|10236.5|10182.6|10167.6|175
1633005900000|2021-09-30 12:45:00|10248.5|10233.5|10283|10268|10283|10268|10248.5|10233.5|116
1633006200000|2021-09-30 12:50:00|10283.8|10268.8|10286.6|10271.6|10292.6|10277.6|10275.6|10260.6|85
1633006500000|2021-09-30 12:55:00|10278.7|10263.7|10275.2|10260.2|10285.5|10270.5|10275.2|10260.2|30
1633006800000|2021-09-30 13:00:00|10274.8|10259.8|10269.3|10254.3|10278.1|10263.1|10266.8|10251.8|99
1633007100000|2021-09-30 13:05:00|10269.2|10254.2|10259|10244|10278.5|10263.5|10253.8|10238.8|139
1633007400000|2021-09-30 13:10:00|10259.3|10244.3|10222.4|10207.4|10264.8|10249.8|10222.4|10207.4|263
1633007700000|2021-09-30 13:15:00|10208|10193|10212.5|10197.5|10217.2|10202.2|10193.9|10178.9|203
1633008000000|2021-09-30 13:20:00|10215|10200|10200.5|10185.5|10229.2|10214.2|10198.5|10183.5|141
1633008300000|2021-09-30 13:25:00|10199|10184|10209.4|10194.4|10217.5|10202.5|10198|10183|75
1633008600000|2021-09-30 13:30:00|10209.2|10194.2|10243.6|10228.6|10256.3|10241.3|10205.9|10190.9|309
1633008900000|2021-09-30 13:35:00|10245.6|10230.6|10247|10232|10258.2|10243.2|10235.5|10220.5|228
1633009200000|2021-09-30 13:40:00|10247.2|10232.2|10246|10231|10258.6|10243.6|10243.6|10228.6|223
1633009500000|2021-09-30 13:45:00|10246.6|10231.6|10264.5|10249.5|10271.6|10256.6|10239.2|10224.2|302
1633009800000|2021-09-30 13:50:00|10265.5|10250.5|10269.2|10254.2|10273.7|10258.7|10259.5|10244.5|125
1633010100000|2021-09-30 13:55:00|10269|10254|10256.6|10241.6|10269.2|10254.2|10252.1|10237.1|129
1633010400000|2021-09-30 14:00:00|10246.6|10231.6|10265|10250|10265.7|10250.7|10236|10221|103
1633010700000|2021-09-30 14:05:00|10264.7|10249.7|10293|10278|10293|10278|10255.7|10240.7|230
1633011000000|2021-09-30 14:10:00|10293.3|10278.3|10289.7|10274.7|10301.6|10286.6|10287.1|10272.1|110
1633011300000|2021-09-30 14:15:00|10289.5|10274.5|10260.7|10245.7|10289.5|10274.5|10250.5|10235.5|159
1633011600000|2021-09-30 14:20:00|10260.3|10245.3|10252.2|10237.2|10265|10250|10244.2|10229.2|246
1633011900000|2021-09-30 14:25:00|10252.5|10237.5|10253.3|10238.3|10272.1|10257.1|10251.5|10236.5|143
1633012200000|2021-09-30 14:30:00|10253.1|10238.1|10210.9|10195.9|10253.1|10238.1|10204.3|10189.3|730
1633012500000|2021-09-30 14:35:00|10213.3|10198.3|10233.5|10218.5|10252.6|10237.6|10213.3|10198.3|198
1633012800000|2021-09-30 14:40:00|10232.5|10217.5|10250.8|10235.8|10266.3|10249|10224.5|10209.5|175
1633013100000|2021-09-30 14:45:00|10247|10232|10251|10236|10256.8|10241.8|10226.8|10211.8|124
1633013400000|2021-09-30 14:50:00|10252.2|10237.2|10245.5|10230.5|10258.5|10243.5|10244.5|10229.5|58
1633013700000|2021-09-30 14:55:00|10245|10230|10227.7|10212.7|10245|10230|10220.5|10205.5|165
1633014000000|2021-09-30 15:00:00|10228|10213|10269.5|10254.5|10272.6|10257.6|10223.3|10208.3|116
1633014300000|2021-09-30 15:05:00|10269.7|10254.7|10274.7|10259.7|10282.3|10267.3|10256.2|10241.2|185
1633014600000|2021-09-30 15:10:00|10273.8|10258.8|10263.4|10248.4|10275.7|10260.7|10258.8|10243.8|119
1633014900000|2021-09-30 15:15:00|10263.6|10248.6|10276.6|10261.6|10285.3|10270.3|10262.9|10247.9|88
1633015200000|2021-09-30 15:20:00|10276.9|10261.9|10269.5|10254.5|10293.9|10278.9|10257.6|10242.6|251
1633015500000|2021-09-30 15:25:00|10269.1|10254.1|10266.5|10251.5|10280.3|10265.3|10265.1|10250.1|113
1633015800000|2021-09-30 15:30:00|10266.8|10251.8|10259.1|10244.1|10276.8|10261.8|10258.8|10243.8|126
1633016100000|2021-09-30 15:35:00|10258.6|10243.6|10247.1|10232.1|10262|10247|10243.2|10228.2|163
1633016400000|2021-09-30 15:40:00|10247.4|10232.4|10258.7|10243.7|10260.7|10245.7|10242.1|10227.1|118
1633016700000|2021-09-30 15:45:00|10258.9|10243.9|10250.2|10235.2|10260.4|10245.4|10246.4|10231.4|76
1633017000000|2021-09-30 15:50:00|10249.9|10234.9|10248.3|10233.3|10261|10246|10245.6|10230.6|51
1633017300000|2021-09-30 15:55:00|10247.8|10232.8|10232.8|10217.8|10248.5|10233.5|10230.6|10215.6|115
1633017600000|2021-09-30 16:00:00|10230.8|10215.8|10246.5|10231.5|10250.8|10235.8|10217.5|10202.5|127
1633017900000|2021-09-30 16:05:00|10246.8|10231.8|10236.7|10221.7|10254.3|10239.3|10231.8|10216.8|150
1633018200000|2021-09-30 16:10:00|10237.2|10222.2|10229|10214|10245.7|10230.7|10214|10199|220
1633018500000|2021-09-30 16:15:00|10228.8|10213.8|10228|10213|10232.2|10217.2|10214.7|10199.7|74
1633018800000|2021-09-30 16:20:00|10227.8|10212.8|10240.9|10225.9|10243.1|10228.1|10221|10206|109
1633019100000|2021-09-30 16:25:00|10240.1|10225.1|10241|10226|10248|10233|10240.1|10225.1|69
1633019400000|2021-09-30 16:30:00|10241.5|10226.5|10250.6|10235.6|10252.4|10237.4|10241.5|10226.5|116
1633019700000|2021-09-30 16:35:00|10250.9|10235.9|10274.1|10259.1|10276.1|10261.1|10250.9|10235.9|161
1633020000000|2021-09-30 16:40:00|10273.4|10258.4|10268|10253|10277.8|10262.8|10263.1|10248.1|109
1633020300000|2021-09-30 16:45:00|10268.3|10253.3|10272.3|10257.3|10272.3|10257.3|10256.4|10241.4|75
1633020600000|2021-09-30 16:50:00|10272|10257|10271.1|10256.1|10277.9|10262.9|10267.8|10252.8|100
1633020900000|2021-09-30 16:55:00|10271.6|10256.6|10266.7|10251.7|10274.6|10259.6|10264|10249|90
1633021200000|2021-09-30 17:00:00|10268.9|10253.9|10277|10262|10278.7|10263.7|10268.6|10253.6|71
1633021500000|2021-09-30 17:05:00|10276.7|10261.7|10278.9|10263.9|10279.6|10264.6|10271.3|10256.3|34
1633021800000|2021-09-30 17:10:00|10279.4|10264.4|10299.1|10284.1|10299.5|10284.5|10274.4|10259.4|171
1633022100000|2021-09-30 17:15:00|10298.5|10283.5|10301.9|10286.9|10322|10307|10298.5|10283.5|264
1633022400000|2021-09-30 17:20:00|10301.2|10286.2|10340.3|10325.3|10340.3|10325.3|10292.5|10277.5|180
1633022700000|2021-09-30 17:25:00|10341.3|10326.3|10347|10332|10348.1|10333.1|10328.1|10313.1|114
1633023000000|2021-09-30 17:30:00|10347.6|10332.6|10351.9|10336.9|10361.4|10346.4|10345.4|10330.4|146
1633023300000|2021-09-30 17:35:00|10350.9|10335.9|10344|10329|10352.4|10337.4|10340.9|10325.9|143
1633023600000|2021-09-30 17:40:00|10344.7|10329.7|10354.7|10339.7|10356.7|10341.7|10340.2|10325.2|83
1633023900000|2021-09-30 17:45:00|10355.2|10340.2|10392.8|10377.8|10403|10388|10354.3|10339.3|411
1633024200000|2021-09-30 17:50:00|10394.3|10379.3|10422.8|10407.8|10426.9|10411.9|10389.8|10374.8|494
1633024500000|2021-09-30 17:55:00|10423|10408|10415.3|10400.3|10435.1|10420.1|10398.5|10383.5|353
1633024800000|2021-09-30 18:00:00|10413|10398|10441.8|10426.8|10442|10427|10405.7|10390.7|469
1633025100000|2021-09-30 18:05:00|10441.5|10426.5|10463.7|10448.7|10472.4|10457.4|10436.9|10421.9|618
1633025400000|2021-09-30 18:10:00|10463.2|10448.2|10476.6|10461.6|10500.9|10485.9|10459.6|10444.6|1840
1633025700000|2021-09-30 18:15:00|10475.4|10460.4|10454.7|10439.7|10485.1|10470.1|10438.1|10423.1|606
1633050000000|2021-10-01 01:00:00|10480.1|10465.1|10531.4|10516.4|10541.9|10526.9|10479.8|10464.8|300
1633050300000|2021-10-01 01:05:00|10530.6|10515.6|10512.8|10497.8|10544.5|10529.5|10508.5|10489|123
1633050600000|2021-10-01 01:10:00|10512.3|10497.3|10452.9|10427.9|10512.8|10497.8|10385.2|10360.5|234
1633050900000|2021-10-01 01:15:00|10452.5|10427.5|10449.5|10424.5|10454.3|10431.3|10419|10404|37
1633051200000|2021-10-01 01:20:00|10449|10424|10471|10433.5|10473.4|10458.4|10433|10415.3|30
1633051500000|2021-10-01 01:25:00|10470.5|10433|10474.8|10459.8|10480|10459.8|10451.6|10431.6|35
1633051800000|2021-10-01 01:30:00|10480.7|10465.7|10501|10486|10507.2|10492.2|10480.7|10465.7|51
1633052100000|2021-10-01 01:35:00|10500.6|10485.6|10504.2|10489.2|10511.9|10491.1|10500.1|10485.1|23
1633052400000|2021-10-01 01:40:00|10505.3|10490.3|10511.5|10474|10514.8|10498.1|10492.9|10470.7|32
1633052700000|2021-10-01 01:45:00|10511.8|10474.3|10502.2|10487.2|10511.8|10488.4|10502.2|10473.3|4
1633053000000|2021-10-01 01:50:00|10501.9|10486.9|10503.6|10478.6|10503.9|10486.9|10499.7|10478.4|3
1633053300000|2021-10-01 01:55:00|10503.4|10478.4|10496.8|10481.8|10504.9|10489.7|10496.4|10478.4|17
1633053600000|2021-10-01 02:00:00|10496.6|10481.6|10494.4|10479.4|10496.6|10481.6|10494.3|10479.3|9
1633053900000|2021-10-01 02:05:00|10494.2|10479.2|10478.5|10463.5|10494.2|10479.2|10462.6|10447.6|18
1633054200000|2021-10-01 02:10:00|10478|10463|10479.1|10464.1|10497.6|10468.7|10477.6|10459.8|17
1633054500000|2021-10-01 02:15:00|10485.2|10460.2|10474.2|10459.2|10487.1|10465.6|10473.1|10458.1|11
1633054800000|2021-10-01 02:20:00|10479.5|10464.5|10474.5|10459.5|10479.5|10464.5|10474.5|10459.5|16
1633055100000|2021-10-01 02:25:00|10473.9|10458.9|10476.7|10439.2|10480.6|10458.9|10473.5|10439.2|17
1633055400000|2021-10-01 02:30:00|10458.5|10443.5|10454.7|10417.2|10461.9|10443.5|10419.8|10398.1|43
1633055700000|2021-10-01 02:35:00|10454.3|10416.8|10444.7|10429.7|10454.8|10431.7|10436.9|10412.9|20
1633056000000|2021-10-01 02:40:00|10445.8|10430.8|10460.8|10445.8|10460.8|10445.8|10445.8|10430.8|3
1633056300000|2021-10-01 02:45:00|10461.2|10446.2|10461|10446|10461.4|10446.4|10459.9|10444.9|11
1633056600000|2021-10-01 02:50:00|10460.8|10445.8|10460.8|10445.8|10461.2|10446.2|10459.4|10444.4|6
1633056900000|2021-10-01 02:55:00|10461|10446|10468.2|10453.2|10470.2|10455.2|10461|10446|10
1633057200000|2021-10-01 03:00:00|10464.6|10449.6|10463.3|10448.3|10464.8|10449.8|10462.8|10447.8|5
1633057500000|2021-10-01 03:05:00|10463.6|10448.6|10459.4|10444.4|10463.6|10448.6|10459.4|10444.4|5
1633057800000|2021-10-01 03:10:00|10459.6|10444.6|10468.5|10453.5|10468.5|10453.5|10459.6|10444.6|21
1633058100000|2021-10-01 03:15:00|10467.9|10452.9|10471.9|10446.9|10471.9|10452.9|10467.6|10446.5|2
1633058400000|2021-10-01 03:20:00|10471.7|10446.7|10471.5|10446.5|10471.7|10446.7|10471.5|10446.5|3
1633058700000|2021-10-01 03:25:00|10471.8|10446.8|10471.8|10456.8|10471.8|10456.8|10462.8|10446.8|1
1633059000000|2021-10-01 03:30:00|10471.5|10456.5|10477.7|10462.7|10477.7|10462.7|10471.5|10456.5|15
1633059300000|2021-10-01 03:35:00|10479.2|10464.2|10476.5|10461.5|10479.2|10464.2|10474.9|10459.9|7
1633059600000|2021-10-01 03:40:00|10476.3|10461.3|10481.3|10456.3|10481.3|10461.3|10475.9|10456.3|2
1633059900000|2021-10-01 03:45:00|10480.6|10455.6|10480.6|10455.6|10480.6|10455.6|10480.6|10455.6|0
1633060200000|2021-10-01 03:50:00|10480.1|10455.1|10479.6|10454.6|10480.1|10455.1|10479.6|10454.6|0
1633060500000|2021-10-01 03:55:00|10479.5|10454.5|10479.5|10454.5|10479.5|10454.5|10479.5|10454.5|0
1633060800000|2021-10-01 04:00:00|10479.3|10454.3|10479.3|10454.3|10479.3|10454.3|10479.3|10454.3|3
1633061100000|2021-10-01 04:05:00|10470.5|10455.5|10471.6|10456.6|10479.3|10460.4|10470.5|10452.3|2
1633061400000|2021-10-01 04:10:00|10471.4|10456.4|10470|10455|10471.4|10456.4|10470|10455|2
1633062000000|2021-10-01 04:20:00|10467.5|10452.5|10468.8|10453.8|10468.8|10453.8|10466.6|10451.6|3
1633062300000|2021-10-01 04:25:00|10470.7|10455.7|10470.7|10455.7|10470.7|10455.7|10470.2|10455.2|3
1633062600000|2021-10-01 04:30:00|10470|10455|10469.5|10454.5|10470.2|10455.2|10469.5|10454.5|2
1633063200000|2021-10-01 04:40:00|10468|10453|10471.2|10456.2|10471.2|10456.2|10468|10453|11
1633063500000|2021-10-01 04:45:00|10471.8|10456.8|10469.6|10454.6|10471.8|10456.8|10469.6|10454.6|10
1633063800000|2021-10-01 04:50:00|10468.7|10453.7|10468|10453|10468.7|10453.7|10466.1|10451.1|5
1633064100000|2021-10-01 04:55:00|10468.2|10453.2|10468.2|10453.2|10468.2|10453.2|10468.2|10453.2|1
1633064400000|2021-10-01 05:00:00|10470.2|10455.2|10470|10455|10470.2|10455.2|10469.2|10454.2|3
1633064700000|2021-10-01 05:05:00|10470.2|10455.2|10469.9|10454.9|10470.2|10455.2|10469.4|10454.4|0
1633065000000|2021-10-01 05:10:00|10467.7|10452.7|10466|10451|10467.7|10452.7|10463.5|10448.5|4
1633065300000|2021-10-01 05:15:00|10466.2|10451.2|10469.6|10454.6|10469.6|10454.6|10465.9|10450.9|7
1633065600000|2021-10-01 05:20:00|10469.9|10454.9|10469.6|10454.6|10470.1|10455.1|10469.6|10454.6|0
1633065900000|2021-10-01 05:25:00|10470.1|10455.1|10471.1|10456.1|10471.1|10456.1|10470.1|10455.1|0
1633066200000|2021-10-01 05:30:00|10470.8|10455.8|10470.6|10455.6|10470.8|10455.8|10470.3|10455.3|0
1633066500000|2021-10-01 05:35:00|10470.3|10455.3|10467.5|10452.5|10470.8|10455.8|10467.5|10452.5|9
1633066800000|2021-10-01 05:40:00|10468|10453|10474.5|10459.5|10478.5|10463.5|10467.5|10452.5|28
1633067100000|2021-10-01 05:45:00|10490.9|10453.4|10489.3|10464.3|10492.2|10464.3|10486.1|10453.4|132
1633067400000|2021-10-01 05:50:00|10489.8|10464.8|10490|10465|10490|10465|10489.8|10464.8|0
1633067700000|2021-10-01 05:55:00|10485.8|10470.8|10492.2|10467.2|10492.2|10472.3|10485.8|10466.1|0
1633068000000|2021-10-01 06:00:00|10487.7|10472.7|10492.5|10477.5|10493.5|10478.5|10485.5|10470.5|29
1633068300000|2021-10-01 06:05:00|10493.9|10478.9|10509.2|10494.2|10509.9|10494.9|10493.9|10478.9|39
1633068600000|2021-10-01 06:10:00|10508.6|10493.6|10503.4|10488.4|10509.1|10494.1|10503.4|10488.4|9
1633068900000|2021-10-01 06:15:00|10499.9|10484.9|10482.1|10467.1|10499.9|10484.9|10482.1|10467.1|18
1633069200000|2021-10-01 06:20:00|10481.4|10466.4|10471.5|10456.5|10481.9|10466.9|10471.5|10456.5|2
1633069500000|2021-10-01 06:25:00|10471.3|10456.3|10432.4|10417.4|10471.3|10456.3|10432.4|10417.4|42
1633069800000|2021-10-01 06:30:00|10439.7|10424.7|10416.4|10401.4|10442.3|10427.3|10416.4|10401.4|44
1633070100000|2021-10-01 06:35:00|10415.9|10400.9|10415.6|10400.6|10421.6|10406.6|10413.9|10398.9|7
1633070400000|2021-10-01 06:40:00|10421.1|10406.1|10391.2|10376.2|10421.1|10406.1|10391.2|10376.2|57
1633070700000|2021-10-01 06:45:00|10389.1|10374.1|10398.4|10383.4|10400.5|10383.4|10389.1|10374.1|24
1633071000000|2021-10-01 06:50:00|10400.4|10385.4|10401.5|10386.5|10423.4|10395.2|10400.4|10383.6|10
1633071300000|2021-10-01 06:55:00|10402|10387|10421.7|10406.7|10422.2|10407.2|10401.5|10386.5|20
1633071600000|2021-10-01 07:00:00|10415|10400|10401.7|10386.7|10420|10405|10401.7|10386.7|110
1633071900000|2021-10-01 07:05:00|10405.2|10390.2|10402.6|10387.6|10405.2|10390.2|10402.2|10387.2|17
1633072200000|2021-10-01 07:10:00|10401.6|10386.6|10391.8|10376.8|10401.6|10386.6|10389.2|10374.2|37
1633072500000|2021-10-01 07:15:00|10392.3|10377.3|10404.1|10389.1|10405.2|10390.2|10385.5|10370.5|40
1633072800000|2021-10-01 07:20:00|10404.3|10389.3|10416.5|10401.5|10426.2|10411.2|10404.3|10389.3|12
1633073100000|2021-10-01 07:25:00|10416|10401|10409.9|10394.9|10416|10401|10400|10378.3|6
1633073400000|2021-10-01 07:30:00|10410.9|10395.9|10427.6|10412.6|10435.1|10420.1|10410.9|10395.9|28
1633073700000|2021-10-01 07:35:00|10427.1|10412.1|10418.7|10403.7|10431.7|10416.7|10418.7|10403.7|7
1633074000000|2021-10-01 07:40:00|10424.2|10409.2|10453.3|10428.3|10459.3|10429.1|10423.7|10408.7|23
1633074300000|2021-10-01 07:45:00|10459.8|10422.3|10455.6|10440.6|10464.2|10440.6|10442.2|10415.4|12
1633074600000|2021-10-01 07:50:00|10459|10444|10474|10436.5|10480.2|10459.2|10458.5|10433.5|26
1633074900000|2021-10-01 07:55:00|10474.4|10436.9|10472.4|10457.4|10484.5|10463.9|10457|10424.4|50
1633075200000|2021-10-01 08:00:00|10472.6|10457.6|10432.9|10417.9|10482.3|10463.2|10426.9|10411.9|50
1633075500000|2021-10-01 08:05:00|10432.7|10417.7|10435.8|10420.8|10440.2|10425.2|10426.2|10406.3|63
1633075800000|2021-10-01 08:10:00|10435.3|10420.3|10435.5|10420.5|10437.5|10422.5|10433.2|10418.2|21
1633076100000|2021-10-01 08:15:00|10435|10420|10424.4|10409.4|10435|10420|10420.4|10405.4|14
1633076400000|2021-10-01 08:20:00|10424.2|10409.2|10416.6|10401.6|10424.2|10409.2|10407.7|10392.7|46
1633076700000|2021-10-01 08:25:00|10417.1|10402.1|10411.9|10396.9|10419.3|10404.3|10408.1|10393.1|20
1633077000000|2021-10-01 08:30:00|10412.4|10397.4|10418.7|10403.7|10418.7|10403.7|10405.7|10390.7|15
1633077300000|2021-10-01 08:35:00|10418.5|10403.5|10400.7|10385.7|10418.5|10403.5|10399.1|10384.1|20
1633077600000|2021-10-01 08:40:00|10400.9|10385.9|10410.9|10395.9|10411.4|10396.4|10398.4|10383.4|17
1633077900000|2021-10-01 08:45:00|10411.2|10396.2|10404.4|10389.4|10413.2|10398.2|10397.9|10382.9|19
1633078200000|2021-10-01 08:50:00|10404.9|10389.9|10379.9|10364.9|10405.4|10390.4|10379.9|10364.9|63
1633078500000|2021-10-01 08:55:00|10383.9|10368.9|10374.3|10359.3|10392.6|10377.6|10369|10354|65
1633078800000|2021-10-01 09:00:00|10374|10359|10404.4|10389.4|10404.4|10389.4|10371.8|10356.8|22
1633079100000|2021-10-01 09:05:00|10404.7|10389.7|10411.1|10396.1|10420|10405|10401.3|10386.3|52
1633079400000|2021-10-01 09:10:00|10411.4|10396.4|10416.2|10401.2|10416.2|10401.2|10411.1|10396.1|6
1633079700000|2021-10-01 09:15:00|10417.9|10402.9|10418.4|10403.4|10419.6|10404.6|10408.8|10393.8|22
1633080000000|2021-10-01 09:20:00|10418.9|10403.9|10427.7|10412.7|10427.7|10412.7|10418.9|10403.9|2
1633080300000|2021-10-01 09:25:00|10423.2|10408.2|10445.3|10430.3|10446.5|10431.5|10422.2|10407.2|81
1633080600000|2021-10-01 09:30:00|10445.6|10430.6|10446.9|10431.9|10455.4|10440.4|10445.6|10430.6|14
1633080900000|2021-10-01 09:35:00|10445.3|10430.3|10411.9|10396.9|10445.3|10430.3|10411.9|10396.9|85
1633081200000|2021-10-01 09:40:00|10411.4|10396.4|10420.8|10405.8|10425.4|10410.4|10409.9|10394.9|37
1633081500000|2021-10-01 09:45:00|10421.3|10406.3|10415.3|10400.3|10421.8|10406.8|10415.3|10400.3|0
1633081800000|2021-10-01 09:50:00|10415.1|10400.1|10409.8|10394.8|10416.8|10401.8|10408.8|10393.8|27
1633082100000|2021-10-01 09:55:00|10409.6|10394.6|10413|10398|10417.3|10402.3|10409.3|10394.3|2
1633082400000|2021-10-01 10:00:00|10412.5|10397.5|10410.5|10395.5|10413.5|10398.5|10410|10395|9
1633082700000|2021-10-01 10:05:00|10410.3|10395.3|10386.3|10361.3|10410.3|10395.3|10381.8|10359.5|29
1633083000000|2021-10-01 10:10:00|10389.1|10364.1|10391.8|10376.8|10391.8|10376.8|10377.8|10362.8|12
1633083300000|2021-10-01 10:15:00|10392|10377|10406.2|10391.2|10406.2|10391.2|10390.8|10375.8|18
1633083600000|2021-10-01 10:20:00|10407.1|10392.1|10402.7|10387.7|10408.7|10393.7|10401.7|10381.2|4
1633083900000|2021-10-01 10:25:00|10406.2|10381.2|10399.7|10384.7|10407.4|10388.7|10399.2|10381.2|3
1633084200000|2021-10-01 10:30:00|10399.2|10384.2|10405.2|10390.2|10405.5|10390.5|10396.2|10381.2|5
1633084500000|2021-10-01 10:35:00|10405.4|10390.4|10407.5|10392.5|10409.4|10394.4|10402.3|10387.3|17
1633084800000|2021-10-01 10:40:00|10407|10392|10387.1|10372.1|10408|10393|10378.8|10363.8|31
1633085100000|2021-10-01 10:45:00|10386.3|10371.3|10399.8|10384.8|10404.8|10389.8|10386.3|10371.3|13
1633085400000|2021-10-01 10:50:00|10398.8|10383.8|10400.1|10385.1|10401.1|10386.1|10391.8|10376.8|14
1633085700000|2021-10-01 10:55:00|10399.6|10384.6|10390.7|10375.7|10400.1|10385.1|10387.6|10372.6|15
1633086000000|2021-10-01 11:00:00|10391.3|10376.3|10388.4|10373.4|10398.5|10383.5|10385.1|10370.1|85
1633086300000|2021-10-01 11:05:00|10388.1|10373.1|10396|10381|10396|10381|10388.1|10373.1|46
1633086600000|2021-10-01 11:10:00|10396.9|10381.9|10441.1|10426.1|10445.6|10426.1|10396.9|10381.9|30
1633086900000|2021-10-01 11:15:00|10442.4|10427.4|10431.1|10416.1|10444.1|10429.1|10431.1|10416.1|34
1633087200000|2021-10-01 11:20:00|10430.1|10415.1|10435|10420|10440.6|10420.4|10428.4|10413.4|38
1633087500000|2021-10-01 11:25:00|10433|10418|10433|10418|10437.5|10422.5|10403.7|10388.7|82
1633087800000|2021-10-01 11:30:00|10429.8|10414.8|10426.1|10411.1|10436.6|10417.6|10425.6|10410.6|27
1633088100000|2021-10-01 11:35:00|10426.6|10411.6|10418.6|10403.6|10437.1|10422.1|10416.9|10401.9|78
1633088400000|2021-10-01 11:40:00|10417.1|10402.1|10424|10409|10424.5|10409.5|10417.1|10402.1|9
1633088700000|2021-10-01 11:45:00|10426.2|10411.2|10404.1|10389.1|10426.7|10411.7|10404.1|10389.1|97
1633089000000|2021-10-01 11:50:00|10403|10388|10409.6|10394.6|10409.6|10394.6|10392.6|10377.6|62
1633089300000|2021-10-01 11:55:00|10409.1|10394.1|10406|10391|10413.1|10398.1|10406|10391|45
1633089600000|2021-10-01 12:00:00|10403.2|10388.2|10459.8|10444.8|10459.8|10444.8|10390.7|10375.7|214
1633089900000|2021-10-01 12:05:00|10460.8|10445.8|10474.1|10459.1|10474.1|10459.1|10449.5|10434.5|184
1633090200000|2021-10-01 12:10:00|10473.9|10458.9|10474.7|10459.7|10485.7|10470.7|10468|10453|111
1633090500000|2021-10-01 12:15:00|10474.4|10459.4|10541.5|10526.5|10541.9|10526.9|10474.4|10459.4|465
1633090800000|2021-10-01 12:20:00|10540.5|10525.5|10547.4|10532.4|10552.4|10537.4|10531.4|10516.4|131
1633091100000|2021-10-01 12:25:00|10548.9|10533.9|10566.1|10551.1|10583|10568|10548.9|10533.9|443
1633091400000|2021-10-01 12:30:00|10565.9|10550.9|10517.8|10502.8|10569.9|10554.9|10517.8|10502.8|164
1633091700000|2021-10-01 12:35:00|10517.2|10502.2|10515.2|10500.2|10526.6|10511.6|10503.8|10488.8|127
1633092000000|2021-10-01 12:40:00|10512.9|10497.9|10513.9|10498.9|10527.2|10512.2|10500.3|10485.3|52
1633092300000|2021-10-01 12:45:00|10507.9|10492.9|10517.9|10502.9|10519.4|10504.4|10490.6|10475.6|167
1633092600000|2021-10-01 12:50:00|10517.4|10502.4|10507.1|10492.1|10524.1|10509.1|10504|10489|177
1633092900000|2021-10-01 12:55:00|10506.8|10491.8|10525|10510|10526.5|10511.5|10489.9|10474.9|170
1633093200000|2021-10-01 13:00:00|10523.2|10508.2|10527.6|10512.6|10542.6|10527.6|10517.5|10502.5|216
1633093500000|2021-10-01 13:05:00|10528.1|10513.1|10507.5|10492.5|10532.7|10517.7|10506.2|10491.2|139
1633093800000|2021-10-01 13:10:00|10510|10495|10522.3|10507.3|10535|10520|10510|10495|85
1633094100000|2021-10-01 13:15:00|10522.5|10507.5|10531.1|10516.1|10531.3|10516.3|10508|10493|182
1633094400000|2021-10-01 13:20:00|10530.5|10515.5|10548.3|10533.3|10551.2|10536.2|10527.4|10512.4|369
1633094700000|2021-10-01 13:25:00|10550|10535|10541.7|10526.7|10561.4|10546.4|10537.2|10522.2|268
1633095000000|2021-10-01 13:30:00|10540.7|10525.7|10490.1|10475.1|10556.3|10541.3|10487.6|10472.6|448
1633095300000|2021-10-01 13:35:00|10491.1|10476.1|10520.8|10505.8|10522.4|10507.4|10485.2|10470.2|627
1633095600000|2021-10-01 13:40:00|10519.7|10504.7|10500.4|10485.4|10531.6|10516.6|10485.1|10470.1|448
1633095900000|2021-10-01 13:45:00|10500.7|10485.7|10521.8|10506.8|10530|10515|10500.7|10485.7|296
1633096200000|2021-10-01 13:50:00|10521.6|10506.6|10497.8|10482.8|10522|10507|10497.1|10482.1|201
1633096500000|2021-10-01 13:55:00|10498.1|10483.1|10484.1|10469.1|10498.1|10483.1|10481.1|10466.1|231
1633096800000|2021-10-01 14:00:00|10484.8|10469.8|10474.3|10459.3|10485.1|10470.1|10460.4|10445.4|226
1633097100000|2021-10-01 14:05:00|10474.5|10459.5|10463.6|10448.6|10479.3|10464.3|10456.4|10441.4|177
1633097400000|2021-10-01 14:10:00|10464|10449|10487.5|10472.5|10487.5|10472.5|10457.5|10442.5|123
1633097700000|2021-10-01 14:15:00|10482.7|10467.7|10484.9|10469.9|10496.4|10481.4|10474.5|10459.5|257
1633098000000|2021-10-01 14:20:00|10478.9|10463.9|10486.3|10471.3|10489.5|10474.5|10476.9|10461.9|127
1633098300000|2021-10-01 14:25:00|10487|10472|10477.8|10462.8|10488|10473|10477.8|10462.8|185
1633098600000|2021-10-01 14:30:00|10477.3|10462.3|10444.1|10429.1|10482.3|10467.3|10439.7|10424.7|426
1633098900000|2021-10-01 14:35:00|10443.2|10428.2|10404.9|10389.9|10456|10441|10404.9|10389.9|440
1633099200000|2021-10-01 14:40:00|10404.4|10389.4|10405.1|10390.1|10422.6|10407.6|10391.3|10376.3|350
1633099500000|2021-10-01 14:45:00|10404.9|10389.9|10420.9|10405.9|10433.8|10418.8|10404.2|10389.2|386
1633099800000|2021-10-01 14:50:00|10421.1|10406.1|10383.1|10368.1|10422.4|10407.4|10377.7|10362.7|357
1633100100000|2021-10-01 14:55:00|10380.9|10365.9|10408.5|10393.5|10417|10402|10377.1|10362.1|216
1633100400000|2021-10-01 15:00:00|10406.5|10391.5|10427.4|10412.4|10435.6|10420.6|10405.9|10390.9|173
1633100700000|2021-10-01 15:05:00|10426.9|10411.9|10417.7|10402.7|10439.8|10424.8|10414.7|10399.7|103
1633101000000|2021-10-01 15:10:00|10419.2|10404.2|10416.8|10401.8|10428.4|10413.4|10410.8|10395.8|111
1633101300000|2021-10-01 15:15:00|10415.3|10400.3|10398.4|10383.4|10416.5|10400.7|10392.5|10374.7|177
1633101600000|2021-10-01 15:20:00|10398.7|10383.7|10424.4|10409.4|10429|10414|10397.6|10382.6|90
1633101900000|2021-10-01 15:25:00|10423.9|10408.9|10401.8|10386.8|10427.9|10412.9|10399|10384|150
1633102200000|2021-10-01 15:30:00|10402.7|10387.7|10420.3|10405.3|10420.3|10405.3|10396|10381|107
1633102500000|2021-10-01 15:35:00|10421|10406|10464.8|10449.8|10475.5|10460.5|10421|10406|185
1633102800000|2021-10-01 15:40:00|10465|10450|10461.5|10446.5|10472.8|10457.8|10455.7|10440.7|63
1633103100000|2021-10-01 15:45:00|10460.9|10445.9|10457.9|10442.9|10462.8|10447.8|10457.2|10442.2|103
1633103400000|2021-10-01 15:50:00|10458.3|10443.3|10426.5|10411.5|10458.8|10443.8|10416.7|10401.7|223
1633103700000|2021-10-01 15:55:00|10427|10412|10426.6|10411.6|10430.3|10415.3|10419.6|10404.6|107
1633104000000|2021-10-01 16:00:00|10425.9|10410.9|10444.3|10429.3|10460.1|10445.1|10425.9|10410.9|271
1633104300000|2021-10-01 16:05:00|10444.9|10429.9|10438.9|10423.9|10447.4|10432.4|10435.5|10420.5|198
1633104600000|2021-10-01 16:10:00|10438.5|10423.5|10444.5|10429.5|10456.4|10441.4|10437.8|10422.8|109
1633104900000|2021-10-01 16:15:00|10444.2|10429.2|10435.8|10420.8|10446.9|10431.9|10434.7|10419.7|89
1633105200000|2021-10-01 16:20:00|10435.6|10420.6|10429.9|10414.9|10435.6|10420.6|10425.5|10410.5|110
1633105500000|2021-10-01 16:25:00|10430.1|10415.1|10434.8|10419.8|10436.9|10421.9|10425.6|10410.6|55
1633105800000|2021-10-01 16:30:00|10435.4|10420.4|10435.9|10420.9|10443.5|10428.5|10435|10420|142
1633106100000|2021-10-01 16:35:00|10436.7|10421.7|10429.3|10414.3|10442|10427|10426|10411|77
1633106400000|2021-10-01 16:40:00|10428.8|10413.8|10417.6|10402.6|10428.8|10413.8|10417.6|10402.6|118
1633106700000|2021-10-01 16:45:00|10416.4|10401.4|10405.5|10390.5|10416.4|10401.4|10403|10388|91
1633107000000|2021-10-01 16:50:00|10412.7|10397.7|10406.8|10391.8|10413.4|10398.4|10402.2|10387.2|117
1633107300000|2021-10-01 16:55:00|10405.7|10390.7|10404.3|10389.3|10411.2|10396.2|10398.4|10383.4|140
1633107600000|2021-10-01 17:00:00|10403.7|10388.7|10398.5|10383.5|10413.4|10398.4|10393.8|10378.8|118
1633107900000|2021-10-01 17:05:00|10397.9|10382.9|10391.9|10376.9|10402.1|10387.1|10391.6|10376.6|51
1633108200000|2021-10-01 17:10:00|10392.1|10377.1|10389.2|10374.2|10402.5|10387.5|10381.6|10366.6|149
1633108500000|2021-10-01 17:15:00|10389.7|10374.7|10381.2|10366.2|10401.7|10386.7|10378.4|10363.4|256
1633108800000|2021-10-01 17:20:00|10380.9|10365.9|10390.4|10375.4|10390.4|10375.4|10366.7|10351.7|157
1633109100000|2021-10-01 17:25:00|10389.8|10374.8|10378.3|10363.3|10390.4|10375.4|10375.2|10360.2|80
1633109400000|2021-10-01 17:30:00|10378.1|10363.1|10362.9|10347.9|10378.1|10363.1|10355.4|10340.4|157
1633109700000|2021-10-01 17:35:00|10363.4|10348.4|10379.8|10364.8|10384.6|10369.6|10363.4|10348.4|107
1633110000000|2021-10-01 17:40:00|10383.7|10368.7|10358|10343|10383.7|10368.7|10357.5|10342.5|181
1633110300000|2021-10-01 17:45:00|10361.7|10346.7|10371.4|10356.4|10384.5|10369.5|10355.9|10340.9|193
1633110600000|2021-10-01 17:50:00|10370.9|10355.9|10338.6|10323.6|10371.2|10356.2|10336.7|10321.7|196
1633110900000|2021-10-01 17:55:00|10338.2|10323.2|10335.5|10320.5|10346.4|10331.4|10332.8|10317.8|275
1633111200000|2021-10-01 18:00:00|10336|10321|10331.2|10316.2|10343|10328|10322.8|10307.8|365
1633111500000|2021-10-01 18:05:00|10330.9|10315.9|10319.1|10304.1|10343.7|10328.7|10318.3|10303.3|332
1633111800000|2021-10-01 18:10:00|10318.8|10303.8|10290.7|10275.7|10328|10313|10266.3|10251.3|1516
1633112100000|2021-10-01 18:15:00|10290.5|10275.5|10275.1|10260.1|10301|10286|10270.3|10255.3|451
1633112400000|2021-10-01 18:20:00|10275.4|10260.4|10275.4|10260.4|10275.4|10260.4|10275.4|10260.4|0
1633309200000|2021-10-04 01:00:00|10274.9|10259.9|10328|10313|10378.8|10349.5|10274.9|10259.5|226
1633309500000|2021-10-04 01:05:00|10326.6|10311.6|10325.7|10310.7|10326.9|10311.9|10313.2|10298.2|71
1633309800000|2021-10-04 01:10:00|10326.9|10311.9|10331.6|10316.6|10334|10319|10323.2|10308.2|51
1633310100000|2021-10-04 01:15:00|10330.9|10315.9|10253|10238|10330.9|10315.9|10253|10238|75
1633310400000|2021-10-04 01:20:00|10251.3|10226.3|10238.5|10223.5|10251.3|10235.4|10238|10223|45
1633310700000|2021-10-04 01:25:00|10238.7|10223.7|10207.2|10192.2|10240|10225|10185.5|10170.5|87
1633311000000|2021-10-04 01:30:00|10207.4|10192.4|10198.1|10183.1|10207.9|10192.9|10187.5|10165.6|70
1633311300000|2021-10-04 01:35:00|10198.7|10183.7|10226|10211|10228.5|10211.5|10193.9|10178.9|36
1633311600000|2021-10-04 01:40:00|10226.3|10211.3|10237.3|10222.3|10237.3|10222.3|10217.8|10202.8|6
1633311900000|2021-10-04 01:45:00|10238.5|10223.5|10242.5|10217.5|10246.9|10229.7|10238.5|10209.1|2
1633312200000|2021-10-04 01:50:00|10238.1|10213.1|10215.1|10200.1|10238.1|10213.1|10206|10190.9|28
1633312500000|2021-10-04 01:55:00|10216.1|10201.1|10243.4|10218.4|10243.6|10224.7|10215.6|10200.6|6
1633312800000|2021-10-04 02:00:00|10242.9|10217.9|10250.1|10235.1|10251.1|10236.1|10236.9|10217.9|9
1633313100000|2021-10-04 02:05:00|10247.8|10232.8|10247.1|10232.1|10247.8|10232.8|10245.7|10230.7|6
1633313400000|2021-10-04 02:10:00|10246.6|10231.6|10248.7|10223.7|10250|10232.6|10245.7|10223.7|10
1633313700000|2021-10-04 02:15:00|10242.7|10227.7|10262.2|10247.2|10262.2|10247.2|10241.7|10224.4|13
1633314000000|2021-10-04 02:20:00|10261.9|10246.9|10259.1|10234.1|10267.4|10249.2|10251.6|10226.5|9
1633314300000|2021-10-04 02:25:00|10257.7|10242.7|10265.9|10240.9|10265.9|10244.1|10257.7|10238.1|4
1633314600000|2021-10-04 02:30:00|10265.4|10240.4|10264.1|10239.1|10265.9|10245.4|10259.9|10239.1|11
1633314900000|2021-10-04 02:35:00|10262.1|10247.1|10266.6|10241.6|10274.8|10250.4|10262.1|10235.6|12
1633315200000|2021-10-04 02:40:00|10265.8|10240.8|10264.8|10239.8|10265.8|10240.8|10263.8|10238.8|6
1633315500000|2021-10-04 02:45:00|10266|10241|10273|10235.5|10273.1|10241|10266|10235.3|4
1633315800000|2021-10-04 02:50:00|10266.3|10241.3|10255.5|10240.5|10267|10247|10255.5|10240.5|2
1633316100000|2021-10-04 02:55:00|10254|10239|10258.8|10233.8|10266|10239|10247.3|10227.1|213
1633316400000|2021-10-04 03:00:00|10260.9|10235.9|10248.1|10223.1|10262.6|10235.9|10248.1|10223.1|69
1633316700000|2021-10-04 03:05:00|10248.3|10223.3|10239.5|10224.5|10248.3|10224.6|10239.5|10223.3|1
1633317000000|2021-10-04 03:10:00|10239.8|10224.8|10239|10224|10239.8|10224.8|10238.8|10223.8|7
1633317300000|2021-10-04 03:15:00|10237.5|10222.5|10235.4|10220.4|10241.4|10222.7|10234.7|10215.3|22
1633317600000|2021-10-04 03:20:00|10233.9|10218.9|10243.7|10228.7|10246.9|10228.7|10231.4|10216.4|2
1633317900000|2021-10-04 03:25:00|10243.4|10228.4|10243|10228|10243.7|10228.7|10243|10228|7
1633318200000|2021-10-04 03:30:00|10242.7|10227.7|10242.7|10227.7|10244.2|10229.2|10242.2|10227.2|7
1633318500000|2021-10-04 03:35:00|||||||||1
1633318800000|2021-10-04 03:40:00|10243.7|10228.7|10247.5|10232.5|10260.1|10234.5|10240.7|10222.6|8
1633319100000|2021-10-04 03:45:00|10247.4|10232.4|10247.4|10232.4|10247.4|10232.4|10247.4|10232.4|0
1633319400000|2021-10-04 03:50:00|10247.9|10232.9|10257.9|10242.9|10265.2|10246.5|10246.9|10228.4|24
1633319700000|2021-10-04 03:55:00|10257.7|10242.7|10256.9|10241.9|10257.7|10242.7|10256.9|10241.9|0
1633320000000|2021-10-04 04:00:00|10257.4|10242.4|10256.3|10241.3|10257.4|10242.4|10256.3|10241.3|0
1633320300000|2021-10-04 04:05:00|10256.5|10241.5|10254.4|10239.4|10256.8|10241.8|10254.4|10239.4|0
1633320600000|2021-10-04 04:10:00|||||||||1
1633320900000|2021-10-04 04:15:00|10254.1|10239.1|10251.6|10236.6|10254.1|10239.1|10251.6|10236.6|1
1633321800000|2021-10-04 04:30:00|10251.5|10236.5|10251.5|10236.5|10251.5|10236.5|10251.5|10236.5|0
1633322100000|2021-10-04 04:35:00|10251.8|10236.8|10269|10254|10272.2|10257.2|10251.8|10236.8|12
1633322400000|2021-10-04 04:40:00|10269.3|10254.3|10280.3|10265.3|10282.3|10267.3|10269.3|10252.2|7
1633322700000|2021-10-04 04:45:00|10280|10265|10310.6|10285.6|10310.6|10289.1|10279.8|10264.8|6
1633323000000|2021-10-04 04:50:00|10306.6|10291.6|10320.6|10295.6|10325.4|10300.1|10306.6|10287.6|14
1633323300000|2021-10-04 04:55:00|10320.1|10295.1|10317.6|10292.6|10320.6|10295.6|10317.6|10292.6|5
1633323600000|2021-10-04 05:00:00|10315.1|10300.1|10319|10281.5|10319.8|10303.6|10315.1|10281.5|3
1633323900000|2021-10-04 05:05:00|10318|10280.5|10324.7|10287.2|10325.2|10287.7|10316.5|10279|18
1633324200000|2021-10-04 05:10:00|10325.2|10287.7|10321.7|10306.7|10329|10306.7|10321.7|10287.7|0
1633324500000|2021-10-04 05:15:00|10324.9|10309.9|10339.6|10324.6|10342.9|10327.9|10320.7|10300|12
1633324800000|2021-10-04 05:20:00|10341.1|10326.1|10349.6|10324.6|10350.6|10335.6|10339.6|10324.1|10
1633325100000|2021-10-04 05:25:00|10339.6|10322.1|10338.8|10301.3|10339.6|10322.1|10335.1|10300.3|1
1633325400000|2021-10-04 05:30:00|10330.1|10305.1|10320.8|10305.8|10334.6|10308|10316|10292.1|11
1633325700000|2021-10-04 05:35:00|10318|10303|10335.3|10297.8|10336.3|10303|10314.1|10290.9|8
1633326000000|2021-10-04 05:40:00|10335.5|10298|10314|10299|10336.4|10303.9|10314|10295.5|4
1633326300000|2021-10-04 05:45:00|10313.9|10298.9|10335.7|10298.2|10335.7|10298.9|10313.9|10291|0
1633326600000|2021-10-04 05:50:00|10335.5|10298|10337.4|10312.4|10341.8|10318.9|10333.9|10297.7|2
1633326900000|2021-10-04 05:55:00|10341.8|10304.3|10322.9|10307.9|10341.8|10309.5|10317.4|10299.5|8
1633327200000|2021-10-04 06:00:00|10323.4|10308.4|10321.2|10306.2|10325.5|10310.5|10320.9|10305.9|2
1633327800000|2021-10-04 06:10:00|10322.2|10297.2|10326|10288.5|10326.2|10299.7|10302.5|10284.6|9
1633328100000|2021-10-04 06:15:00|10326.2|10288.7|10302.3|10277.3|10326.4|10295.3|10302.3|10277.3|8
1633328400000|2021-10-04 06:20:00|10295.4|10280.4|10290.4|10252.9|10295.6|10280.4|10284.3|10252.9|21
1633328700000|2021-10-04 06:25:00|10275.4|10260.4|10300.2|10262.7|10300.2|10274.4|10268.1|10253.1|4
1633329000000|2021-10-04 06:30:00|10295.8|10258.3|10297.8|10260.3|10297.8|10260.3|10295.8|10258.3|0
1633329300000|2021-10-04 06:35:00|10291.1|10266.1|10291.1|10266.1|10297.8|10266.4|10291.1|10260.3|0
1633329600000|2021-10-04 06:40:00|10297.8|10260.3|10290.6|10265.6|10297.8|10266.4|10290.6|10259.8|0
1633329900000|2021-10-04 06:45:00|10297.8|10260.3|10291.1|10266.1|10297.8|10266.4|10290.6|10259.7|0
1633330200000|2021-10-04 06:50:00|10297.5|10260|10287.6|10272.6|10297.8|10275|10287.6|10260|13
1633330500000|2021-10-04 06:55:00|10287.3|10272.3|10279.2|10264.2|10287.3|10272.3|10275.9|10260.9|38
1633330800000|2021-10-04 07:00:00|10278.6|10263.6|10264.1|10249.1|10280.5|10263.6|10264.1|10249.1|16
1633331100000|2021-10-04 07:05:00|10263.9|10248.9|10270.2|10255.2|10270.7|10255.7|10262.2|10247.2|2
1633331400000|2021-10-04 07:10:00|10269.7|10254.7|10273.3|10258.3|10276.2|10261.2|10267.7|10252.7|9
1633331700000|2021-10-04 07:15:00|10272.3|10257.3|10261.5|10246.5|10272.3|10257.3|10261.5|10246.5|7
1633332000000|2021-10-04 07:20:00|10261|10246|10270.6|10255.6|10276.1|10261.1|10259.5|10244.5|8
1633332300000|2021-10-04 07:25:00|10270.4|10255.4|10261.7|10246.7|10270.4|10255.4|10261.2|10246.2|8
1633332600000|2021-10-04 07:30:00|10261.5|10246.5|10240.1|10225.1|10261.5|10246.5|10240.1|10225.1|42
1633332900000|2021-10-04 07:35:00|10236.7|10221.7|10234|10209|10240.1|10221.7|10220|10202.6|68
1633333200000|2021-10-04 07:40:00|10233.7|10208.7|10246.2|10208.7|10246.2|10219|10233.7|10207.9|4
1633333500000|2021-10-04 07:45:00|10256.5|10219|10257.1|10219.6|10257.1|10227.5|10230.9|10209.2|10
1633333800000|2021-10-04 07:50:00|10257|10219.5|10232.4|10217.4|10257|10227|10232.4|10217.4|31
1633334100000|2021-10-04 07:55:00|10235.4|10220.4|10235.4|10220.4|10235.4|10220.4|10235.4|10220.4|6
1633334400000|2021-10-04 08:00:00|10234.9|10219.9|10251|10236|10251.5|10236.5|10234.9|10219.9|14
1633334700000|2021-10-04 08:05:00|10260|10235|10284.5|10247|10284.5|10254.4|10260|10235|9
1633335000000|2021-10-04 08:10:00|10279.3|10254.3|10278.5|10263.5|10282.5|10263.5|10278|10254.3|3
1633335300000|2021-10-04 08:15:00|10283.3|10258.3|10275|10260|10283.5|10260|10275|10258|3
1633335600000|2021-10-04 08:20:00|10281.7|10256.7|10292|10277|10292.5|10277|10280.7|10256.7|8
1633335900000|2021-10-04 08:25:00|10289.2|10274.2|10289.4|10274.4|10291.4|10276.4|10286.9|10271.9|3
1633336200000|2021-10-04 08:30:00|10287.9|10272.9|10281.2|10266.2|10287.9|10272.9|10281.2|10266.2|10
1633336500000|2021-10-04 08:35:00|10280.7|10265.7|10273.3|10258.3|10280.7|10265.7|10256|10241|23
1633336800000|2021-10-04 08:40:00|10274.1|10259.1|10281.5|10266.5|10289.3|10274.3|10274.1|10259.1|4
1633337100000|2021-10-04 08:45:00|10283.5|10268.5|10277.6|10262.6|10283.6|10268.6|10276.1|10261.1|3
1633337400000|2021-10-04 08:50:00|10277.3|10262.3|10283.4|10268.4|10283.4|10268.4|10277.1|10262.1|2
1633337700000|2021-10-04 08:55:00|10282.9|10267.9|10301.4|10286.4|10304.4|10289.4|10281.4|10266.4|6
1633338000000|2021-10-04 09:00:00|10300.9|10285.9|10308.1|10293.1|10312.4|10297.1|10299.4|10284.4|17
1633338300000|2021-10-04 09:05:00|10307.9|10292.9|10308.2|10293.2|10309.2|10294.2|10300.9|10285.9|7
1633338600000|2021-10-04 09:10:00|10308.4|10293.4|10309.2|10294.2|10311.2|10296.2|10308.2|10293.2|2
1633339200000|2021-10-04 09:20:00|10309.4|10294.4|10310.6|10295.6|10310.6|10295.6|10309.1|10294.1|3
1633339500000|2021-10-04 09:25:00|10310.8|10295.8|10312.9|10297.9|10313.9|10298.9|10305.2|10290.2|6
1633339800000|2021-10-04 09:30:00|10313.3|10298.3|10310.9|10295.9|10313.9|10298.9|10308.4|10293.4|9
1633340100000|2021-10-04 09:35:00|10306.4|10291.4|10306.4|10291.4|10308.9|10293.9|10306.4|10291.4|8
1633340400000|2021-10-04 09:40:00|10306.1|10291.1|10290.8|10275.8|10306.4|10291.4|10290.8|10275.8|4
1633340700000|2021-10-04 09:45:00|10289.3|10274.3|10288.3|10273.3|10289.3|10274.3|10287.8|10272.8|4
1633341000000|2021-10-04 09:50:00|10287.8|10272.8|10282.8|10267.8|10288.3|10273.3|10282.8|10267.8|1
1633341300000|2021-10-04 09:55:00|10283.1|10268.1|10283.8|10268.8|10283.8|10268.8|10282.8|10267.8|10
1633341600000|2021-10-04 10:00:00|10282.3|10267.3|10280.1|10265.1|10282.3|10267.3|10280.1|10265.1|2
1633341900000|2021-10-04 10:05:00|10278.6|10263.6|10292.1|10277.1|10292.1|10277.1|10278.6|10263.6|1
1633342200000|2021-10-04 10:10:00|10293.6|10278.6|10295.6|10280.6|10299.1|10281.1|10293.1|10274.1|0
1633342500000|2021-10-04 10:15:00|10302.1|10277.1|10302.1|10277.1|10302.1|10277.1|10302.1|10277.1|0
1633342800000|2021-10-04 10:20:00|10304.1|10279.1|10310.3|10285.3|10316|10286.9|10296.1|10276.3|7
1633343100000|2021-10-04 10:25:00|10310.9|10285.9|10301.3|10286.3|10311.3|10292.3|10301.3|10282.3|7
1633343400000|2021-10-04 10:30:00|10297.8|10282.8|10304.8|10279.8|10305.3|10282.8|10297.8|10278.8|5
1633343700000|2021-10-04 10:35:00|10305.3|10280.3|10304.8|10279.8|10305.3|10286.3|10301.3|10279.8|2
1633344000000|2021-10-04 10:40:00|10299.4|10284.4|10297.8|10282.8|10299.4|10284.4|10297.8|10282.8|2
1633344300000|2021-10-04 10:45:00|10292.4|10277.4|10290.9|10275.9|10292.4|10277.4|10289.7|10274.7|6
1633344600000|2021-10-04 10:50:00|10290.7|10275.7|10290.9|10275.9|10290.9|10275.9|10290.7|10275.7|0
1633344900000|2021-10-04 10:55:00|10291.1|10276.1|10292.1|10277.1|10297|10282|10291.1|10276.1|8
1633345200000|2021-10-04 11:00:00|10292.5|10277.5|10288.8|10273.8|10292.7|10277.7|10288.8|10273.8|5
1633345500000|2021-10-04 11:05:00|10287.3|10272.3|10286.9|10271.9|10287.5|10272.5|10284.8|10269.8|6
1633345800000|2021-10-04 11:10:00|10284.7|10269.7|10279.1|10264.1|10285.7|10270.7|10279.1|10264.1|40
1633346100000|2021-10-04 11:15:00|10278|10263|10271.9|10256.9|10278|10263|10271.9|10256.9|42
1633346400000|2021-10-04 11:20:00|10272.1|10257.1|10268.8|10253.8|10277.3|10259.8|10267.7|10252.3|29
1633346700000|2021-10-04 11:25:00|10270.7|10255.7|10289.9|10274.9|10292.5|10277.5|10238.7|10220.8|208
1633347000000|2021-10-04 11:30:00|10290.4|10275.4|10288.9|10273.9|10298.7|10283.7|10286.2|10270.6|52
1633347300000|2021-10-04 11:35:00|10290.6|10275.6|10308.1|10293.1|10310.6|10295.6|10290.6|10275.6|26
1633347600000|2021-10-04 11:40:00|10307.6|10292.6|10308.3|10293.3|10308.6|10293.6|10305.8|10290.8|11
1633347900000|2021-10-04 11:45:00|10308.6|10293.6|10311.8|10296.8|10311.8|10296.8|10308.6|10293.6|7
1633348200000|2021-10-04 11:50:00|10311.6|10296.6|10313.2|10298.2|10313.4|10298.4|10311.6|10296.6|9
1633348500000|2021-10-04 11:55:00|10314.4|10299.4|10337.8|10322.8|10344.1|10329.1|10314.4|10299.4|80
1633348800000|2021-10-04 12:00:00|10339.5|10324.5|10386.9|10371.9|10395.3|10380.3|10339.5|10324.5|202
1633349100000|2021-10-04 12:05:00|10386.4|10371.4|10393|10378|10393.3|10378.3|10381.1|10366.1|89
1633349400000|2021-10-04 12:10:00|10393.6|10378.6|10389.2|10374.2|10400.7|10385.7|10383.4|10368.4|98
1633349700000|2021-10-04 12:15:00|10390.5|10375.5|10384.1|10369.1|10390.5|10375.5|10377|10362|121
1633350000000|2021-10-04 12:20:00|10384.5|10369.5|10390.5|10375.5|10400.7|10385.7|10384.5|10369.5|87
1633350300000|2021-10-04 12:25:00|10391|10376|10397.5|10382.5|10406.9|10391.9|10391|10376|37
1633350600000|2021-10-04 12:30:00|10397.1|10382.1|10403.5|10388.5|10405.9|10390.9|10393.6|10378.6|56
1633350900000|2021-10-04 12:35:00|10403|10388|10397.2|10382.2|10403.9|10388.9|10396.7|10381.7|36
1633351200000|2021-10-04 12:40:00|10397.7|10382.7|10404.5|10389.5|10404.5|10389.5|10397.7|10382.7|46
1633351500000|2021-10-04 12:45:00|10403.9|10388.9|10417.3|10402.3|10419.2|10404.2|10396.7|10381.7|165
1633351800000|2021-10-04 12:50:00|10416.8|10401.8|10475.8|10460.8|10477.7|10462.7|10414.9|10399.9|279
1633352100000|2021-10-04 12:55:00|10474.7|10459.7|10459.9|10444.9|10476.9|10459.7|10456.8|10439|96
1633352400000|2021-10-04 13:00:00|10458.8|10443.8|10442.9|10427.9|10458.8|10443.8|10433.5|10418.5|206
1633352700000|2021-10-04 13:05:00|10442.4|10427.4|10437.9|10422.9|10451.9|10436.9|10436.4|10421.4|57
1633353000000|2021-10-04 13:10:00|10442.9|10427.9|10414.6|10399.6|10451|10436|10399.5|10384.5|119
1633353300000|2021-10-04 13:15:00|10414.3|10399.3|10395.3|10380.3|10417.5|10399.3|10394.9|10379.9|87
1633353600000|2021-10-04 13:20:00|10397.2|10382.2|10403.6|10388.6|10405|10390|10393.6|10378.6|52
1633353900000|2021-10-04 13:25:00|10403.3|10388.3|10413.3|10398.3|10413.3|10398.3|10390.8|10375.8|60
1633354200000|2021-10-04 13:30:00|10413.6|10398.6|10408.5|10393.5|10415.6|10400.6|10383.2|10368.2|209
1633354500000|2021-10-04 13:35:00|10409.4|10394.4|10430.6|10415.6|10436|10421|10402.7|10387.7|165
1633354800000|2021-10-04 13:40:00|10431|10416|10440.1|10425.1|10440.4|10425.4|10431|10416|89
1633355100000|2021-10-04 13:45:00|10442.4|10427.4|10456.9|10441.9|10459.6|10444.6|10442.4|10427.4|143
1633355400000|2021-10-04 13:50:00|10457.1|10442.1|10458.2|10443.2|10466.8|10451.8|10443.3|10428.3|184
1633355700000|2021-10-04 13:55:00|10457.9|10442.9|10465.6|10450.6|10473.4|10458.4|10455.4|10440.4|171
1633356000000|2021-10-04 14:00:00|10465.4|10450.4|10452.8|10437.8|10472|10457|10451.9|10436.9|123
1633356300000|2021-10-04 14:05:00|10453|10438|10498.8|10483.8|10498.8|10483.8|10449.4|10434.4|253
1633356600000|2021-10-04 14:10:00|10498|10483|10475.8|10460.8|10499.2|10484.2|10473.3|10458.3|210
1633356900000|2021-10-04 14:15:00|10476.1|10461.1|10450.1|10435.1|10476.1|10461.1|10448.7|10433.7|87
1633357200000|2021-10-04 14:20:00|10450.3|10435.3|10456.6|10441.6|10465.6|10450.6|10449.6|10434.6|132
1633357500000|2021-10-04 14:25:00|10457.2|10442.2|10412.1|10397.1|10464.9|10449.9|10409.3|10394.3|224
1633357800000|2021-10-04 14:30:00|10411.4|10396.4|10429.8|10414.8|10432.6|10417.6|10398.5|10383.5|159
1633358100000|2021-10-04 14:35:00|10427.9|10412.9|10378.5|10363.5|10427.9|10412.9|10378.4|10363.4|318
1633358400000|2021-10-04 14:40:00|10378.8|10363.8|10371.4|10346.4|10385|10370|10345.9|10330.9|374
1633358700000|2021-10-04 14:45:00|10371.9|10346.9|10313.9|10298.9|10383.1|10368.1|10313.4|10298.4|201
1633359000000|2021-10-04 14:50:00|10314.2|10299.2|10331|10316|10335.4|10320.4|10301.8|10286.8|311
1633359300000|2021-10-04 14:55:00|10330.8|10315.8|10371.2|10356.2|10371.2|10356.2|10323.1|10308.1|169
1633359600000|2021-10-04 15:00:00|10372.7|10357.7|10353.1|10338.1|10388.4|10371.5|10348.7|10333.7|170
1633359900000|2021-10-04 15:05:00|10353.4|10338.4|10363.1|10348.1|10371.3|10356.3|10353.4|10338.4|152
1633360200000|2021-10-04 15:10:00|10363.6|10348.6|10370.7|10355.7|10370.7|10355.7|10349.2|10334.2|133
1633360500000|2021-10-04 15:15:00|10370.5|10355.5|10362.6|10347.6|10385.7|10370.7|10358.2|10343.2|112
1633360800000|2021-10-04 15:20:00|10363.2|10348.2|10374.8|10359.8|10376.8|10361.8|10362.9|10347.9|66
1633361100000|2021-10-04 15:25:00|10374.2|10359.2|10380.1|10365.1|10380.7|10365.7|10372.3|10357.3|63
1633361400000|2021-10-04 15:30:00|10380.3|10365.3|10375.6|10360.6|10382.6|10367.6|10369.4|10354.4|188
1633361700000|2021-10-04 15:35:00|10375.8|10360.8|10409.8|10394.8|10410.3|10395.3|10375.7|10360.7|114
1633362000000|2021-10-04 15:40:00|10409.6|10394.6|10409.8|10394.8|10411.5|10396.5|10403.6|10388.6|69
1633362300000|2021-10-04 15:45:00|10410.1|10395.1|10403.5|10388.5|10411.2|10396.2|10386.9|10371.9|157
1633362600000|2021-10-04 15:50:00|10403.8|10388.8|10402.3|10387.3|10406.6|10391.6|10389.3|10374.3|66
1633362900000|2021-10-04 15:55:00|10402.5|10387.5|10401.3|10386.3|10402.8|10387.8|10396.1|10381.1|82
1633363200000|2021-10-04 16:00:00|10400.7|10385.7|10392.9|10377.9|10400.7|10385.7|10386|10371|83
1633363500000|2021-10-04 16:05:00|10392|10377|10382.2|10367.2|10394.1|10379.1|10380.8|10365.8|59
1633363800000|2021-10-04 16:10:00|10382.8|10367.8|10385.8|10370.8|10387.3|10372.3|10368.6|10353.6|73
1633364100000|2021-10-04 16:15:00|10385.2|10370.2|10397.2|10382.2|10397.8|10382.8|10384.6|10369.6|54
1633364400000|2021-10-04 16:20:00|10396.3|10381.3|10400.5|10385.5|10404|10389|10391.2|10376.2|96
1633364700000|2021-10-04 16:25:00|10400.3|10385.3|10404.5|10389.5|10410.1|10395.1|10400.3|10385.3|71
1633365000000|2021-10-04 16:30:00|10404.8|10389.8|10401.1|10386.1|10404.8|10389.8|10398.6|10383.6|47
1633365300000|2021-10-04 16:35:00|10401.3|10386.3|10408.3|10393.3|10408.5|10393.5|10401.1|10386.1|53
1633365600000|2021-10-04 16:40:00|10408.9|10393.9|10411.7|10396.7|10415.6|10400.6|10407.8|10392.8|79
1633365900000|2021-10-04 16:45:00|10411.2|10396.2|10407.2|10392.2|10411.9|10396.9|10402.9|10387.9|70
1633366200000|2021-10-04 16:50:00|10407.5|10392.5|10407.8|10392.8|10410.2|10395.2|10407.5|10392.5|36
1633366500000|2021-10-04 16:55:00|10409.3|10394.3|10413.8|10398.8|10417.8|10402.8|10409.3|10394.3|52
1633366800000|2021-10-04 17:00:00|10414|10399|10415.2|10400.2|10415.6|10400.6|10407.1|10392.1|75
1633367100000|2021-10-04 17:05:00|10415|10400|10423.7|10408.7|10423.9|10408.9|10413.9|10398.9|46
1633367400000|2021-10-04 17:10:00|10424|10409|10400.1|10385.1|10424|10409|10399.6|10384.6|51
1633367700000|2021-10-04 17:15:00|10399.8|10384.8|10396.9|10381.9|10403.5|10388.5|10393.2|10378.2|89
1633368000000|2021-10-04 17:20:00|10396.3|10381.3|10410.4|10395.4|10411.5|10396.5|10395.9|10380.9|68
1633368300000|2021-10-04 17:25:00|10410.2|10395.2|10377.7|10362.7|10410.2|10395.2|10377.7|10362.7|110
1633368600000|2021-10-04 17:30:00|10378.2|10363.2|10365.4|10350.4|10381.7|10366.7|10362|10347|144
1633368900000|2021-10-04 17:35:00|10365.5|10350.5|10363.9|10348.9|10365.5|10350.5|10355.7|10340.7|76
1633369200000|2021-10-04 17:40:00|10364.3|10349.3|10359.2|10344.2|10365|10350|10358.9|10343.9|76
1633369500000|2021-10-04 17:45:00|10359.5|10344.5|10383.8|10368.8|10385.3|10370.3|10358.5|10343.5|129
1633369800000|2021-10-04 17:50:00|10385|10370|10395.2|10380.2|10397|10382|10385|10370|76
1633370100000|2021-10-04 17:55:00|10395.4|10380.4|10374.3|10359.3|10396|10381|10372.9|10357.9|100
1633370400000|2021-10-04 18:00:00|10373.9|10358.9|10388.8|10373.8|10405.2|10390.2|10370.6|10355.6|164
1633370700000|2021-10-04 18:05:00|10389.4|10374.4|10368.9|10353.9|10408.1|10393.1|10367.4|10352.4|207
1633371000000|2021-10-04 18:10:00|10369.1|10354.1|10363.5|10348.5|10379.3|10364.3|10358.2|10343.2|898
1633371300000|2021-10-04 18:15:00|10363.2|10348.2|10354.8|10339.8|10368.7|10353.7|10353.3|10338.3|231
1633395600000|2021-10-05 01:00:00|10367.3|10352.3|10393.8|10378.8|10395.4|10380.4|10367.3|10348.3|41
1633395900000|2021-10-05 01:05:00|10393.6|10378.6|10390.7|10375.7|10393.6|10378.6|10387|10372|2
1633396200000|2021-10-05 01:10:00|10390.5|10375.5|10385.2|10370.2|10390.5|10375.5|10385.2|10370.2|8
1633396500000|2021-10-05 01:15:00|10384.7|10369.7|10374.7|10359.7|10386.2|10370.2|10374.7|10348|9
1633396800000|2021-10-05 01:20:00|10374.2|10359.2|10379.2|10364.2|10379.2|10364.2|10374.2|10359.2|7
1633397100000|2021-10-05 01:25:00|10378|10363|10383.2|10368.2|10383.7|10368.7|10375.7|10350.7|23
1633397400000|2021-10-05 01:30:00|10383.4|10368.4|10385.2|10370.2|10385.2|10370.2|10383.4|10368.4|1
1633397700000|2021-10-05 01:35:00|10385|10370|10382.6|10367.6|10385|10370|10382.6|10367.6|1
1633398000000|2021-10-05 01:40:00|10382.4|10367.4|10378.2|10363.2|10382.4|10367.4|10377.7|10362.7|12
1633398300000|2021-10-05 01:45:00|10376.7|10361.7|10389|10374|10389|10374|10375.2|10360.2|6
1633398600000|2021-10-05 01:50:00|10396.5|10381.5|10393.8|10378.8|10396.5|10381.5|10393.8|10378.8|9
1633398900000|2021-10-05 01:55:00|10396.5|10381.5|10394.6|10379.6|10396.5|10381.5|10394.6|10379.6|5
1633399200000|2021-10-05 02:00:00|10394.1|10379.1|10394.6|10379.6|10394.6|10379.6|10393.8|10378.8|2
1633399500000|2021-10-05 02:05:00|10396.6|10381.6|10396.6|10381.6|10396.6|10381.6|10395.6|10380.6|5
1633399800000|2021-10-05 02:10:00|10397.1|10382.1|10398.1|10383.1|10398.1|10383.1|10397.1|10382.1|3
1633400100000|2021-10-05 02:15:00|10398.6|10383.6|10409.1|10394.1|10409.1|10394.1|10398.6|10383.6|21
1633400400000|2021-10-05 02:20:00|10409.7|10394.7|10409.7|10394.7|10409.7|10394.7|10409.7|10394.7|5
1633400700000|2021-10-05 02:25:00|10417.3|10402.3|10423.5|10398.5|10423.5|10402.8|10417|10397.6|3
1633401000000|2021-10-05 02:30:00|10423.8|10398.8|10428|10403|10428|10406.6|10417.7|10398.8|22
1633401300000|2021-10-05 02:35:00|10428.5|10403.5|10440.6|10425.6|10446.1|10431.1|10428.5|10403.5|8
1633401600000|2021-10-05 02:40:00|10438.2|10423.2|10435.3|10420.3|10438.3|10423.3|10435.3|10420.3|55
1633401900000|2021-10-05 02:45:00|10437.7|10422.7|10453.1|10438.1|10453.1|10438.1|10437.7|10422.7|29
1633402200000|2021-10-05 02:50:00|10455.6|10440.6|10458.1|10433.1|10465.2|10450.2|10449.6|10433.1|30
1633402500000|2021-10-05 02:55:00|10451.1|10436.1|10471.3|10456.3|10471.5|10456.5|10450.8|10432.5|49
1633402800000|2021-10-05 03:00:00|10472.6|10457.6|10470.9|10455.9|10472.9|10457.9|10467.4|10452.4|43
1633403100000|2021-10-05 03:05:00|10472.8|10457.8|10470.9|10455.9|10474.2|10459.2|10470.9|10455.9|19
1633403400000|2021-10-05 03:10:00|10471.7|10456.7|10461.4|10446.4|10477.5|10462|10454.6|10439.6|124
1633403700000|2021-10-05 03:15:00|10463.6|10448.6|10458.2|10443.2|10463.6|10448.6|10457.3|10438.3|21
1633404000000|2021-10-05 03:20:00|10457|10442|10457|10442|10457|10442|10457|10442|0
1633404300000|2021-10-05 03:25:00|10457.2|10442.2|10462.5|10447.5|10462.5|10447.5|10457.2|10442.2|6
1633404600000|2021-10-05 03:30:00|10462.3|10447.3|10466|10451|10473|10451|10459.4|10435.5|39
1633404900000|2021-10-05 03:35:00|10467.3|10452.3|10467.2|10452.2|10467.3|10452.3|10464.7|10449.7|1
1633405200000|2021-10-05 03:40:00|10467.7|10452.7|10468.2|10453.2|10470.2|10455.2|10467.7|10452.7|1
1633405500000|2021-10-05 03:45:00|10467.3|10452.3|10466.6|10451.6|10467.3|10452.3|10463.8|10448.8|10
1633405800000|2021-10-05 03:50:00|10466.4|10451.4|10454|10439|10466.4|10451.4|10454|10439|30
1633406100000|2021-10-05 03:55:00|10453.4|10438.4|10452|10437|10454.1|10439.1|10451.7|10436.7|8
1633406400000|2021-10-05 04:00:00|10453.7|10438.7|10452.6|10437.6|10453.7|10438.7|10452.3|10437.3|4
1633407000000|2021-10-05 04:10:00|10452.3|10437.3|10456.1|10441.1|10456.6|10441.6|10452.3|10437.3|1
1633407300000|2021-10-05 04:15:00|10456.6|10441.6|10456.6|10441.6|10456.6|10441.6|10456.6|10441.6|2
1633407900000|2021-10-05 04:25:00|10456.3|10441.3|10456.9|10441.9|10456.9|10441.9|10456.1|10441.1|1
1633408200000|2021-10-05 04:30:00|10456|10441|10454.3|10439.3|10463.6|10441|10454|10426.1|6
1633408500000|2021-10-05 04:35:00|10458.2|10433.2|10457.5|10432.5|10458.2|10439.4|10452.7|10432.5|0
1633408800000|2021-10-05 04:40:00|10452.7|10437.7|10452.9|10437.9|10452.9|10437.9|10452.7|10437.7|0
1633409100000|2021-10-05 04:45:00|10453.1|10438.1|10453.3|10438.3|10453.3|10438.3|10453.1|10438.1|0
1633409400000|2021-10-05 04:50:00|10453.9|10438.9|10454.6|10439.6|10454.7|10439.7|10453.9|10438.9|0
1633409700000|2021-10-05 04:55:00|10454.4|10439.4|10453.9|10438.9|10454.4|10439.4|10453.9|10438.9|0
1633410300000|2021-10-05 05:05:00|10452.3|10437.3|10452.3|10437.3|10452.3|10437.3|10452.3|10437.3|1
1633410600000|2021-10-05 05:10:00|10451.7|10436.7|10452.3|10437.3|10452.3|10437.3|10451.7|10436.7|0
1633410900000|2021-10-05 05:15:00|10452.8|10437.8|10451.4|10436.4|10452.8|10437.8|10450|10435|3
1633411200000|2021-10-05 05:20:00|10450.4|10435.4|10450.1|10435.1|10450.4|10435.4|10450.1|10435.1|1
1633411500000|2021-10-05 05:25:00|10449.9|10434.9|10451.3|10436.3|10451.3|10436.3|10449.9|10434.9|0
1633411800000|2021-10-05 05:30:00|10451.1|10436.1|10448.3|10433.3|10451.1|10436.1|10448.3|10433.3|2
1633412100000|2021-10-05 05:35:00|10447.2|10432.2|10447.2|10432.2|10447.2|10432.2|10447.2|10432.2|3
1633412400000|2021-10-05 05:40:00|10447.5|10432.5|10432.7|10417.7|10447.5|10432.5|10431|10415.3|9
1633412700000|2021-10-05 05:45:00|10439.2|10414.2|10441.6|10416.6|10441.6|10416.6|10439.2|10414.2|0
1633413000000|2021-10-05 05:50:00|10448.9|10411.4|10443.1|10418.1|10449.1|10420.2|10433.1|10411.4|0
1633413300000|2021-10-05 05:55:00|10443|10418|10443|10418|10443|10418|10443|10418|0
1633413600000|2021-10-05 06:00:00|10443.2|10418.2|10443.4|10418.4|10443.7|10418.7|10443.2|10418.2|0
1633413900000|2021-10-05 06:05:00|10443.2|10418.2|10432.1|10417.1|10443.2|10423|10432.1|10417.1|1
1633414200000|2021-10-05 06:10:00|10431.6|10416.6|10420.5|10405.5|10431.6|10416.6|10420.5|10405.5|3
1633414500000|2021-10-05 06:15:00|10419.2|10404.2|10415|10400|10419.2|10404.2|10409.5|10394.5|4
1633414800000|2021-10-05 06:20:00|10414.5|10399.5|10413|10398|10415|10400|10413|10398|2
1633415100000|2021-10-05 06:25:00|10412.5|10397.5|10416.1|10401.1|10417.7|10402.7|10407.7|10392.7|3
1633415400000|2021-10-05 06:30:00|10415.2|10400.2|10437.7|10422.7|10437.7|10422.7|10415.2|10400.2|11
1633415700000|2021-10-05 06:35:00|10437.2|10422.2|10431.7|10416.7|10437.2|10422.2|10431.7|10416.7|2
1633416000000|2021-10-05 06:40:00|10431.5|10416.5|10434.2|10419.2|10434.2|10419.2|10426.7|10411.7|7
1633416300000|2021-10-05 06:45:00|10434.5|10419.5|10442.9|10427.9|10444.6|10429.6|10434.5|10419.5|10
1633416600000|2021-10-05 06:50:00|10439.7|10424.7|10441.8|10426.8|10443.5|10428.5|10436.7|10421.7|14
1633416900000|2021-10-05 06:55:00|10441.2|10426.2|10439.8|10424.8|10447.8|10432.8|10438.9|10423.9|5
1633417200000|2021-10-05 07:00:00|10439.6|10424.6|10438.5|10423.5|10439.6|10424.6|10435.2|10420.2|1
1633417500000|2021-10-05 07:05:00|10435.8|10420.8|10460|10445|10460|10445|10434.2|10419.2|26
1633417800000|2021-10-05 07:10:00|10461.2|10446.2|10461|10446|10461.2|10446.2|10461|10446|14
1633418100000|2021-10-05 07:15:00|10456.9|10441.9|10461.8|10446.8|10465.5|10450.5|10456.9|10441.9|7
1633418400000|2021-10-05 07:20:00|10458.9|10443.9|10472.4|10457.4|10472.4|10457.4|10458.9|10443.9|4
1633418700000|2021-10-05 07:25:00|10471.9|10456.9|10467.8|10452.8|10473.8|10458.8|10467.8|10452.8|3
1633419000000|2021-10-05 07:30:00|10466.1|10451.1|10466.1|10451.1|10466.1|10451.1|10466.1|10451.1|0
1633419300000|2021-10-05 07:35:00|10465.5|10450.5|10464.2|10449.2|10465.5|10450.5|10464|10449|2
1633419600000|2021-10-05 07:40:00|10464.4|10449.4|10466.6|10451.6|10473.5|10458.5|10464.4|10449.4|2
1633419900000|2021-10-05 07:45:00|10473.2|10458.2|10469.7|10454.7|10475.7|10460.7|10467.4|10452.4|8
1633420200000|2021-10-05 07:50:00|10469.5|10454.5|10463|10448|10470.6|10455.6|10463|10448|42
1633420500000|2021-10-05 07:55:00|10462.7|10447.7|10460.9|10445.9|10462.9|10447.9|10456.6|10441.6|2
1633420800000|2021-10-05 08:00:00|10461.5|10446.5|10462.2|10447.2|10462.2|10447.2|10461.5|10446.5|0
1633421100000|2021-10-05 08:05:00|10460.4|10445.4|10464.5|10449.5|10464.5|10449.5|10459.2|10444.2|6
1633421400000|2021-10-05 08:10:00|10464.3|10449.3|10460|10445|10466.5|10451.5|10460|10445|4
1633421700000|2021-10-05 08:15:00|10465|10450|10456.2|10441.2|10468|10453|10456.2|10441.2|6
1633422000000|2021-10-05 08:20:00|10455.4|10440.4|10457.9|10442.9|10457.9|10442.9|10454.2|10439.2|1
1633422300000|2021-10-05 08:25:00|10458.1|10443.1|10446.2|10431.2|10458.9|10443.9|10446.2|10431.2|14
1633422600000|2021-10-05 08:30:00|10446|10431|10446.2|10431.2|10446.2|10431.2|10445.7|10430.7|0
1633422900000|2021-10-05 08:35:00|10445.2|10430.2|10456.2|10441.2|10457.2|10442.2|10445|10430|4
1633423200000|2021-10-05 08:40:00|10456.7|10441.7|10451.7|10436.7|10456.7|10441.7|10451.5|10436.5|2
1633423500000|2021-10-05 08:45:00|10451.2|10436.2|10449.8|10434.8|10451.9|10436.9|10449.3|10434.3|8
1633423800000|2021-10-05 08:50:00|10449.4|10434.4|10449.8|10434.8|10451|10436|10448.3|10433.3|0
1633424100000|2021-10-05 08:55:00|10450.4|10435.4|10452.8|10437.8|10452.8|10437.8|10450.4|10435.4|0
1633424400000|2021-10-05 09:00:00|10452.3|10437.3|10446.6|10431.6|10463.3|10448|10446.6|10422.4|15
1633424700000|2021-10-05 09:05:00|10443.6|10428.6|10443.2|10428.2|10444.6|10429.6|10441|10426|2
1633425000000|2021-10-05 09:10:00|10445.1|10430.1|10470.3|10455.3|10475.8|10460.8|10445.1|10430.1|37
1633425300000|2021-10-05 09:15:00|10470.8|10455.8|10479.2|10464.2|10480.6|10465.6|10469.2|10454.2|19
1633425600000|2021-10-05 09:20:00|10478.9|10463.9|10475.9|10460.9|10478.9|10463.9|10475.4|10460.4|3
1633425900000|2021-10-05 09:25:00|10475.5|10460.5|10477.1|10462.1|10478.7|10463.7|10475.5|10460.5|13
1633426200000|2021-10-05 09:30:00|10476.9|10461.9|10485.9|10470.9|10488.6|10473.6|10475.5|10460.5|30
1633426500000|2021-10-05 09:35:00|10486.7|10471.7|10487.3|10472.3|10489.5|10474.5|10485.6|10470.6|14
1633426800000|2021-10-05 09:40:00|10487.1|10472.1|10485.5|10470.5|10488.3|10473.3|10481.8|10466.8|5
1633427100000|2021-10-05 09:45:00|10484.5|10469.5|10488.2|10473.2|10488.2|10473.2|10484.5|10469.5|3
1633427400000|2021-10-05 09:50:00|10488.4|10473.4|10488.1|10473.1|10488.4|10473.4|10487.6|10472.6|5
1633427700000|2021-10-05 09:55:00|10488.7|10473.7|10488.7|10473.7|10489.2|10474.2|10486.1|10471.1|21
1633428000000|2021-10-05 10:00:00|10488.4|10473.4|10519.1|10504.1|10519.3|10504.3|10488.4|10473.4|120
1633428300000|2021-10-05 10:05:00|10518.6|10503.6|10523.8|10508.8|10537.9|10522.9|10516.2|10501.2|179
1633428600000|2021-10-05 10:10:00|10522.1|10507.1|10509.8|10494.8|10524.4|10509.4|10505.5|10490.5|27
1633428900000|2021-10-05 10:15:00|10510|10495|10506.2|10491.2|10512|10497|10506.2|10491.2|5
1633429200000|2021-10-05 10:20:00|10506|10491|10513|10498|10516.9|10501.9|10504.7|10489.7|30
1633429500000|2021-10-05 10:25:00|10517.9|10502.9|10509.8|10494.8|10520.6|10505.6|10509|10494|13
1633429800000|2021-10-05 10:30:00|10510.7|10495.7|10498.2|10483.2|10511.3|10496.3|10495.7|10480.7|20
1633430100000|2021-10-05 10:35:00|10497.4|10482.4|10493|10478|10498.5|10483.5|10488.5|10473.5|27
1633430400000|2021-10-05 10:40:00|10493.8|10478.8|10502.4|10487.4|10503.9|10488.9|10493.8|10478.8|54
1633430700000|2021-10-05 10:45:00|10502.9|10487.9|10491.8|10476.8|10502.9|10487.9|10489.2|10474.2|25
1633431000000|2021-10-05 10:50:00|10494.2|10479.2|10492.4|10477.4|10498.5|10483.5|10490.3|10475.3|15
1633431300000|2021-10-05 10:55:00|10492.7|10477.7|10496.1|10481.1|10501.9|10486.9|10492.6|10477.6|26
1633431600000|2021-10-05 11:00:00|10496.3|10481.3|10507.2|10492.2|10507.2|10492.2|10496.1|10481.1|26
1633431900000|2021-10-05 11:05:00|10507.8|10492.8|10508.7|10493.7|10510.9|10495.9|10507.3|10492.3|14
1633432200000|2021-10-05 11:10:00|10508.5|10493.5|10511.5|10496.5|10511.7|10496.7|10507.3|10492.3|14
1633432500000|2021-10-05 11:15:00|10512.6|10497.6|10521.2|10506.2|10521.2|10506.2|10511.7|10496.7|15
1633432800000|2021-10-05 11:20:00|10521|10506|10533.9|10518.9|10539.7|10519.7|10520.6|10505.6|73
1633433100000|2021-10-05 11:25:00|10533.1|10518.1|10539.8|10524.8|10544.2|10529.2|10529.7|10514.7|30
1633433400000|2021-10-05 11:30:00|10540.2|10525.2|10543|10528|10544.4|10529.4|10540|10525|11
1633433700000|2021-10-05 11:35:00|10543.4|10528.4|10539|10524|10545.4|10530.4|10539|10524|45
1633434000000|2021-10-05 11:40:00|10538.6|10523.6|10530.9|10515.9|10538.8|10523.8|10530.7|10515.7|42
1633434300000|2021-10-05 11:45:00|10529.5|10514.5|10512.1|10497.1|10529.5|10514.5|10507.3|10492.3|67
1633434600000|2021-10-05 11:50:00|10512.6|10497.6|10520|10505|10520|10505|10512.6|10497.6|9
1633434900000|2021-10-05 11:55:00|10518.8|10503.8|10514.6|10499.6|10519.2|10504.2|10508|10493|31
1633435200000|2021-10-05 12:00:00|10513.4|10498.4|10495|10480|10514|10499|10487|10472|145
1633435500000|2021-10-05 12:05:00|10496|10481|10541.2|10526.2|10542.7|10527.7|10495.4|10480.4|46
1633435800000|2021-10-05 12:10:00|10540.7|10525.7|10521.5|10506.5|10540.7|10525.7|10521.3|10506.3|45
1633436100000|2021-10-05 12:15:00|10521.1|10506.1|10529.5|10514.5|10538.4|10523.4|10520.6|10505.6|67
1633436400000|2021-10-05 12:20:00|10528.7|10513.7|10522.8|10507.8|10532.1|10517.1|10522.8|10507.8|31
1633436700000|2021-10-05 12:25:00|10519.7|10504.7|10532|10517|10533|10518|10516.8|10501.8|29
1633437000000|2021-10-05 12:30:00|10531.8|10516.8|10546.6|10531.6|10546.6|10531.6|10530.7|10515.7|77
1633437300000|2021-10-05 12:35:00|10546.3|10531.3|10579.4|10564.4|10589.8|10574.8|10545.9|10530.9|208
1633437600000|2021-10-05 12:40:00|10578.3|10563.3|10584.3|10569.3|10585.8|10570.8|10575.3|10560.3|78
1633437900000|2021-10-05 12:45:00|10584.1|10569.1|10595.9|10580.9|10595.9|10580.9|10580.4|10565.4|96
1633438200000|2021-10-05 12:50:00|10595.5|10580.5|10594.1|10579.1|10611.1|10596.1|10589.9|10574.9|220
1633438500000|2021-10-05 12:55:00|10595.8|10580.8|10581.5|10566.5|10597.8|10582.8|10572.9|10557.9|82
1633438800000|2021-10-05 13:00:00|10581|10566|10554.2|10539.2|10590.4|10575.4|10554.2|10539.2|166
1633439100000|2021-10-05 13:05:00|10555.1|10540.1|10588.3|10573.3|10592.5|10575.2|10554.7|10539.7|168
1633439400000|2021-10-05 13:10:00|10587.7|10572.7|10583.6|10568.6|10602.7|10587.7|10577.8|10562.8|151
1633439700000|2021-10-05 13:15:00|10583|10568|10602.8|10587.8|10602.8|10587.8|10580|10565|68
1633440000000|2021-10-05 13:20:00|10605|10590|10594.7|10579.7|10629.5|10614|10594.4|10579.4|276
1633440300000|2021-10-05 13:25:00|10596.4|10581.4|10606.5|10591.5|10609.5|10594.5|10596.4|10581.4|85
1633440600000|2021-10-05 13:30:00|10606.2|10591.2|10607.6|10592.6|10611.6|10596.6|10606.2|10591.2|226
1633440900000|2021-10-05 13:35:00|10607.9|10592.9|10620.6|10605.6|10620.6|10605.6|10596.2|10581.2|330
1633441200000|2021-10-05 13:40:00|10618.8|10603.8|10619.4|10604.4|10631.5|10616.5|10613.1|10598.1|225
1633441500000|2021-10-05 13:45:00|10618.9|10603.9|10648.6|10633.6|10658.2|10643.2|10616.1|10601.1|341
1633441800000|2021-10-05 13:50:00|10649.2|10634.2|10661.6|10646.6|10678.8|10663.8|10647.7|10632.7|309
1633442100000|2021-10-05 13:55:00|10662.2|10647.2|10664.3|10649.3|10680.1|10665.1|10661.5|10646.5|252
1633442400000|2021-10-05 14:00:00|10669.3|10654.3|10652.9|10637.9|10675.6|10660.6|10651.6|10636.6|139
1633442700000|2021-10-05 14:05:00|10652.7|10637.7|10650.1|10635.1|10663|10648|10647.8|10632.8|157
1633443000000|2021-10-05 14:10:00|10650.6|10635.6|10647.4|10632.4|10658.6|10643.6|10641.8|10626.8|150
1633443300000|2021-10-05 14:15:00|10649.3|10634.3|10671.4|10656.4|10671.4|10656.4|10644.4|10629.4|121
1633443600000|2021-10-05 14:20:00|10671.2|10656.2|10654.1|10639.1|10672.8|10657.8|10652.3|10637.3|146
1633443900000|2021-10-05 14:25:00|10653.9|10638.9|10650.2|10635.2|10669.4|10654.4|10650.2|10635.2|187
1633444200000|2021-10-05 14:30:00|10649.3|10634.3|10650.3|10635.3|10663.5|10648.5|10648.1|10633.1|202
1633444500000|2021-10-05 14:35:00|10650.9|10635.9|10660.3|10645.3|10662.2|10647.2|10648.6|10633.6|127
1633444800000|2021-10-05 14:40:00|10660.6|10645.6|10689.9|10674.9|10691.9|10676.9|10660|10645|179
1633445100000|2021-10-05 14:45:00|10690.5|10675.5|10704.9|10689.9|10707.2|10692.2|10690.5|10675.5|447
1633445400000|2021-10-05 14:50:00|10705.6|10690.6|10697|10682|10708.8|10693.8|10694.9|10679.9|359
1633445700000|2021-10-05 14:55:00|10698.3|10683.3|10715.1|10700.1|10715.7|10700.7|10696.5|10681.5|583
1633446000000|2021-10-05 15:00:00|10715.3|10700.3|10709.8|10694.8|10716.2|10701.2|10707.8|10692.8|235
1633446300000|2021-10-05 15:05:00|10709.5|10694.5|10714.6|10699.6|10714.6|10699.6|10702.7|10687.7|194
1633446600000|2021-10-05 15:10:00|10712.2|10697.2|10716|10701|10716|10701|10712.2|10697.2|139
1633447200000|2021-10-05 15:20:00|10728.9|10713.9|10724|10709|10728.9|10713.9|10712.7|10697.7|1358
1633447500000|2021-10-05 15:25:00|10725.5|10710.5|10725.5|10710.5|10725.5|10710.5|10725.5|10710.5|4
1633482000000|2021-10-06 01:00:00|10903.3|10888.3|11061.4|11046.4|11079.7|11064.7|10895.9|10862.8|716
1633482300000|2021-10-06 01:05:00|11059.1|11044.1|11080.3|11065.3|11094.5|11075.5|11020.1|10998.1|295
1633482600000|2021-10-06 01:10:00|11080.1|11065.1|11065.5|11040.5|11081.7|11066.7|11028.6|11008.4|269
1633482900000|2021-10-06 01:15:00|11065.2|11040.2|11082.2|11067.2|11093.7|11076.8|11065.1|11040.2|49
1633483200000|2021-10-06 01:20:00|11083.2|11068.2|11097.6|11082.6|11097.6|11082.6|11071.9|11055.9|99
1633483500000|2021-10-06 01:25:00|11097.3|11082.3|11122.6|11107.6|11156.6|11139.8|11096.6|11081.6|190
1633483800000|2021-10-06 01:30:00|11126.5|11111.5|11152.3|11137.3|11158.3|11143.3|11126.5|11111.5|83
1633484100000|2021-10-06 01:35:00|11154.1|11139.1|11132.8|11117.8|11170.7|11155.7|11129.5|11114.5|152
1633484400000|2021-10-06 01:40:00|11131.6|11116.6|11011.3|10996.3|11131.6|11116.6|11011.3|10996.3|192
1633484700000|2021-10-06 01:45:00|11011.9|10996.9|11044.1|11029.1|11078.4|11055.6|11006.1|10988|99
1633485000000|2021-10-06 01:50:00|11043.8|11028.8|11092|11077|11097.5|11082.5|11043.6|11028.6|57
1633485300000|2021-10-06 01:55:00|11094.4|11079.4|11072.2|11057.2|11096.1|11081.1|11063.1|11048.1|39
1633485600000|2021-10-06 02:00:00|11072.6|11057.6|11078|11063|11091.6|11076.6|11068.5|11053.5|81
1633485900000|2021-10-06 02:05:00|11078.7|11063.7|11075|11060|11088.8|11065.1|11072.6|11049.8|72
1633486200000|2021-10-06 02:10:00|11075.2|11060.2|11073.6|11058.6|11075.2|11060.2|11073.4|11058.4|19
1633486500000|2021-10-06 02:15:00|11073.8|11058.8|11074.8|11059.8|11075.9|11059.8|11063.5|11048.5|71
1633486800000|2021-10-06 02:20:00|11075.1|11060.1|11069.9|11054.9|11077.8|11062.8|11069.9|11054.9|70
1633487100000|2021-10-06 02:25:00|11068.4|11053.4|11095.5|11080.5|11099.7|11084.7|11065.5|11050.5|58
1633487400000|2021-10-06 02:30:00|11096.4|11081.4|11086.2|11071.2|11096.4|11081.4|11086.2|11071.2|37
1633487700000|2021-10-06 02:35:00|11088.6|11073.6|11082.4|11067.4|11088.6|11073.6|11082.2|11067.2|18
1633488000000|2021-10-06 02:40:00|11083|11068|11092.2|11077.2|11092.4|11077.4|11082.6|11067.6|50
1633488300000|2021-10-06 02:45:00|11092.7|11077.7|11084.8|11069.8|11092.7|11077.7|11083.3|11068.3|20
1633488600000|2021-10-06 02:50:00|11084.6|11069.6|11089.4|11074.4|11090.4|11075.4|11084|11069|28
1633488900000|2021-10-06 02:55:00|11088.2|11073.2|11089|11074|11089|11074|11087.2|11072.2|1
1633489200000|2021-10-06 03:00:00|11090.5|11075.5|11098.3|11083.3|11106.9|11091.9|11083.7|11068.7|45
1633489500000|2021-10-06 03:05:00|11098.6|11083.6|11094.4|11079.4|11098.6|11083.6|11087.5|11072.5|32
1633489800000|2021-10-06 03:10:00|11094.7|11079.7|11092.8|11077.8|11095.4|11080.4|11092.8|11077.8|10
1633490100000|2021-10-06 03:15:00|11093.3|11078.3|11103.5|11088.5|11106.8|11091.8|11092.8|11077.8|53
1633490400000|2021-10-06 03:20:00|11105.6|11090.6|11099|11084|11108|11093|11098|11083|56
1633490700000|2021-10-06 03:25:00|11099.3|11084.3|11100|11085|11100|11085|11098.7|11083.7|17
1633491000000|2021-10-06 03:30:00|11100.8|11085.8|11100.6|11085.6|11104.6|11089.6|11100.6|11085.6|18
1633491300000|2021-10-06 03:35:00|11100.9|11085.9|11096.7|11081.7|11100.9|11085.9|11096.7|11081.7|9
1633491600000|2021-10-06 03:40:00|11096.4|11081.4|11131.1|11116.1|11143|11128|11086.2|11066.2|38
1633491900000|2021-10-06 03:45:00|11132.3|11117.3|11139.2|11101.7|11142.2|11123.8|11128.4|11101.7|15
1633492200000|2021-10-06 03:50:00|11136|11111|11161|11146|11161|11146|11130.3|11103|26
1633492500000|2021-10-06 03:55:00|11161.2|11146.2|11182.9|11167.9|11185.5|11170.5|11161.2|11146.2|48
1633492800000|2021-10-06 04:00:00|11177.3|11162.3|11156.6|11141.6|11181.1|11162.7|11153.3|11138.3|14
1633493100000|2021-10-06 04:05:00|11156.9|11141.9|11145.7|11130.7|11159.2|11144.2|11145.1|11130.1|5
1633493400000|2021-10-06 04:10:00|11144.2|11129.2|11176.9|11139.4|11176.9|11149.2|11142.4|11127.4|7
1633493700000|2021-10-06 04:15:00|11169.6|11144.6|11165.6|11150.6|11174.5|11158.2|11163.2|11144.6|18
1633494000000|2021-10-06 04:20:00|11167.1|11152.1|11171.6|11146.6|11178.7|11152.1|11165.6|11141.2|8
1633494300000|2021-10-06 04:25:00|11172.4|11147.4|11171.3|11156.3|11179.2|11156.3|11165.1|11138.9|16
1633494600000|2021-10-06 04:30:00|11171|11156|11171.8|11156.8|11180.6|11165.6|11171|11156|16
1633494900000|2021-10-06 04:35:00|11172.8|11157.8|11170.7|11155.7|11173.4|11158.4|11168|11153|5
1633495200000|2021-10-06 04:40:00|11171.9|11156.9|11170.3|11155.3|11175.1|11157.3|11168.9|11150.1|4
1633495500000|2021-10-06 04:45:00|11169.4|11154.4|11166|11141|11173|11155.2|11156.4|11141|28
1633495800000|2021-10-06 04:50:00|11172.1|11134.6|11166.8|11141.8|11172.1|11146|11161|11134.6|3
1633496400000|2021-10-06 05:00:00|11160.8|11145.8|11180.5|11165.5|11183.9|11165.5|11160.8|11141|31
1633496700000|2021-10-06 05:05:00|11185.8|11170.8|11183.3|11168.3|11188|11172.8|11174.8|11159.8|85
1633497000000|2021-10-06 05:10:00|11183.7|11168.7|11186.9|11171.9|11189.7|11174.7|11183.7|11168.7|22
1633497300000|2021-10-06 05:15:00|11186.7|11171.7|11212.3|11197.3|11224.3|11209.3|11185.5|11170.5|26
1633497600000|2021-10-06 05:20:00|11213.5|11198.5|11213.5|11198.5|11213.5|11198.5|11212.3|11197.3|1
1633497900000|2021-10-06 05:25:00|11216.3|11201.3|11208.1|11193.1|11216.3|11201.3|11206.5|11191.5|59
1633498200000|2021-10-06 05:30:00|11206.8|11191.8|11209.1|11194.1|11209.4|11194.4|11205.5|11190.5|10
1633498500000|2021-10-06 05:35:00|11206.7|11191.7|11204.3|11189.3|11206.7|11191.7|11204|11189|14
1633498800000|2021-10-06 05:40:00|11203.1|11188.1|11196.9|11181.9|11204.8|11189.8|11194.2|11179.2|25
1633499100000|2021-10-06 05:45:00|11196.5|11181.5|11199|11184|11202.7|11184|11191.5|11175.7|37
1633499400000|2021-10-06 05:50:00|11200.4|11185.4|11198.1|11183.1|11202.4|11185.9|11194.7|11177.4|44
1633499700000|2021-10-06 05:55:00|11199.2|11184.2|11202.7|11187.7|11202.7|11187.7|11198.9|11183.9|6
1633500000000|2021-10-06 06:00:00|11203.1|11188.1|11209.9|11194.9|11221.5|11206.5|11201.5|11186.5|18
1633500300000|2021-10-06 06:05:00|11210.1|11195.1|11215|11200|11215.3|11200.3|11209.4|11194.4|24
1633500600000|2021-10-06 06:10:00|11215.2|11200.2|11209.1|11194.1|11215.5|11200.5|11208.7|11193.7|20
1633500900000|2021-10-06 06:15:00|11208.5|11193.5|11207.5|11192.5|11208.7|11193.7|11207.5|11192.5|1
1633501200000|2021-10-06 06:20:00|11208.1|11193.1|11210.4|11195.4|11213.4|11198.4|11208|11193|21
1633501500000|2021-10-06 06:25:00|11211.6|11196.6|11212.7|11197.7|11213.6|11198.6|11211.4|11196.4|12
1633501800000|2021-10-06 06:30:00|11213|11198|11211.9|11196.9|11217.4|11202.4|11208.9|11193.9|64
1633502100000|2021-10-06 06:35:00|11212.1|11197.1|11213.8|11198.8|11216.6|11201.6|11211.6|11196.6|32
1633502400000|2021-10-06 06:40:00|11212.5|11197.5|11210.8|11195.8|11212.5|11197.5|11210.2|11195.2|7
1633502700000|2021-10-06 06:45:00|11211.7|11196.7|11208.4|11193.4|11213|11198|11207.3|11192.3|17
1633503000000|2021-10-06 06:50:00|11209|11194|11210.4|11195.4|11210.6|11195.6|11208.5|11193.5|13
1633503300000|2021-10-06 06:55:00|11210.9|11195.9|11210.3|11195.3|11210.9|11195.9|11210|11195|6
1633503600000|2021-10-06 07:00:00|11210.1|11195.1|11209.8|11194.8|11210.1|11195.1|11209.6|11194.6|2
1633503900000|2021-10-06 07:05:00|11209.6|11194.6|11199.8|11184.8|11209.8|11194.8|11186.4|11171.4|108
1633504200000|2021-10-06 07:10:00|11199.6|11184.6|11203.5|11188.5|11207.8|11190.6|11198.5|11182.6|39
1633504500000|2021-10-06 07:15:00|11203.3|11188.3|11200|11185|11203.3|11188.3|11194.7|11179.7|20
1633504800000|2021-10-06 07:20:00|11200.6|11185.6|11201.3|11186.3|11204|11189|11195.1|11180.1|144
1633505100000|2021-10-06 07:25:00|11201|11186|11200.4|11185.4|11202|11187|11196.1|11181.1|29
1633505400000|2021-10-06 07:30:00|11201.3|11186.3|11193.6|11178.6|11201.5|11186.5|11191.1|11176.1|25
1633505700000|2021-10-06 07:35:00|11194|11179|11186.8|11171.8|11194.6|11179.6|11186.8|11171.8|56
1633506000000|2021-10-06 07:40:00|11187|11172|11192.8|11177.8|11198.2|11183.2|11183|11168|58
1633506300000|2021-10-06 07:45:00|11192.6|11177.6|11178.6|11163.6|11192.6|11177.6|11178.6|11163.6|211
1633506600000|2021-10-06 07:50:00|11178|11163|11175.7|11160.7|11178|11163|11165.2|11150.2|79
1633506900000|2021-10-06 07:55:00|11176.2|11161.2|11182.1|11167.1|11183.4|11168.4|11174.7|11159.7|27
1633507200000|2021-10-06 08:00:00|11182.4|11167.4|11168.1|11153.1|11184.1|11169.1|11163.8|11148.8|63
1633507500000|2021-10-06 08:05:00|11167.6|11152.6|11157|11142|11170.9|11155.9|11154.8|11139.8|54
1633507800000|2021-10-06 08:10:00|11156.5|11141.5|11157|11142|11171.2|11146.5|11138.3|11123.3|166
1633508100000|2021-10-06 08:15:00|11157.4|11142.4|11158.1|11143.1|11167.7|11152.7|11156.2|11141.2|85
1633508400000|2021-10-06 08:20:00|11158.7|11143.7|11146.1|11131.1|11166.4|11151.4|11145.3|11130.3|56
1633508700000|2021-10-06 08:25:00|11145.8|11130.8|11144|11129|11150.5|11135.5|11134.9|11119.9|56
1633509000000|2021-10-06 08:30:00|11144.5|11129.5|11162|11147|11163.7|11148.7|11144.5|11129.5|34
1633509300000|2021-10-06 08:35:00|11162.2|11147.2|11157.5|11142.5|11165.1|11150.1|11157.3|11142.3|26
1633509600000|2021-10-06 08:40:00|11158.6|11143.6|11163.6|11148.6|11166.3|11151.3|11156.1|11141.1|30
1633509900000|2021-10-06 08:45:00|11163.8|11148.8|11168.4|11153.4|11177.9|11162.9|11163.8|11148.8|94
1633510200000|2021-10-06 08:50:00|11168.2|11153.2|11170.7|11155.7|11174.2|11159.2|11167.4|11152.4|20
1633510500000|2021-10-06 08:55:00|11170.9|11155.9|11184.1|11169.1|11185.3|11170.3|11170.9|11155.9|38
1633510800000|2021-10-06 09:00:00|11178.2|11163.2|11177.9|11162.9|11180.1|11165.1|11169.4|11154.4|28
1633511100000|2021-10-06 09:05:00|11177.4|11162.4|11177.8|11162.8|11178.8|11163.8|11171.7|11156.7|13
1633511400000|2021-10-06 09:10:00|11177.5|11162.5|11178.8|11163.8|11178.8|11163.8|11174.4|11159.4|12
1633511700000|2021-10-06 09:15:00|11178.6|11163.6|11177.9|11162.9|11178.6|11163.6|11176.4|11161.4|10
1633512000000|2021-10-06 09:20:00|11177.6|11162.6|11175.8|11160.8|11177.6|11162.6|11173.2|11158.2|5
1633512300000|2021-10-06 09:25:00|11176|11161|11178.9|11163.9|11178.9|11163.9|11175.8|11160.8|8
1633512600000|2021-10-06 09:30:00|11180.6|11165.6|11179.3|11164.3|11184.2|11169.2|11178.4|11163.4|15
1633512900000|2021-10-06 09:35:00|11179.1|11164.1|11178.9|11163.9|11180.9|11165.9|11178.1|11163.1|14
1633513200000|2021-10-06 09:40:00|11178.7|11163.7|11189.2|11174.2|11189.2|11174.2|11178.4|11163.4|38
1633513500000|2021-10-06 09:45:00|11188.9|11173.9|11189.8|11174.8|11191.2|11176.2|11188.9|11173.9|8
1633513800000|2021-10-06 09:50:00|11190.7|11175.7|11194.1|11179.1|11200.1|11185.1|11190.7|11175.7|58
1633514100000|2021-10-06 09:55:00|11194.5|11179.5|11190.9|11175.9|11196.7|11181.7|11189.5|11174.5|13
1633514400000|2021-10-06 10:00:00|11190.1|11175.1|11191.9|11176.9|11191.9|11176.9|11186.6|11171.6|26
1633514700000|2021-10-06 10:05:00|11190.2|11175.2|11177.7|11162.7|11190.2|11175.2|11176|11161|77
1633515000000|2021-10-06 10:10:00|11178.3|11163.3|11179.9|11164.9|11186.2|11171.2|11174.6|11159.6|43
1633515300000|2021-10-06 10:15:00|11178.2|11163.2|11175.2|11160.2|11183.6|11168.6|11175.2|11160.2|42
1633515600000|2021-10-06 10:20:00|11175.8|11160.8|11180.1|11165.1|11180.1|11165.1|11175.8|11160.8|13
1633515900000|2021-10-06 10:25:00|11180.3|11165.3|11181.8|11166.8|11182|11167|11180.3|11165.3|12
1633516200000|2021-10-06 10:30:00|11182|11167|11181|11166|11182|11167|11179.5|11164.5|26
1633516500000|2021-10-06 10:35:00|11181.4|11166.4|11186.9|11171.9|11190.1|11175.1|11181.4|11166.4|35
1633516800000|2021-10-06 10:40:00|11187.5|11172.5|11186.7|11171.7|11191.7|11176.7|11186.7|11171.7|57
1633517100000|2021-10-06 10:45:00|11186.3|11171.3|11189.1|11174.1|11191.1|11176.1|11180.6|11165.6|78
1633517400000|2021-10-06 10:50:00|11188.9|11173.9|11184.9|11169.9|11194.4|11179.4|11182.8|11167.8|129
1633517700000|2021-10-06 10:55:00|11184.7|11169.7|11192|11177|11192.5|11177.5|11182.8|11167.8|40
1633518000000|2021-10-06 11:00:00|11191.2|11176.2|11188.7|11173.7|11191.8|11176.8|11183.4|11168.4|59
1633518300000|2021-10-06 11:05:00|11188.9|11173.9|11192.6|11177.6|11196.6|11181.6|11188.7|11173.7|795
1633518600000|2021-10-06 11:10:00|11192|11177|11179.3|11164.3|11193.3|11178.3|11178.4|11163.4|318
1633518900000|2021-10-06 11:15:00|11179.9|11164.9|11185.4|11170.4|11186.9|11171.9|11179.5|11164.5|87
1633519200000|2021-10-06 11:20:00|11184.5|11169.5|11186.8|11171.8|11191.5|11176.5|11183|11168|143
1633519500000|2021-10-06 11:25:00|11187.4|11172.4|11192|11177|11192.2|11177.2|11186.9|11171.9|146
1633527900000|2021-10-06 13:45:00|11216.4|11201.4|11142.6|11127.6|11238.4|11223.4|11142.6|11127.6|4209
1633528200000|2021-10-06 13:50:00|11142.9|11127.9|11049.8|11034.8|11142.9|11127.9|11049.5|11034.5|1058
1633528500000|2021-10-06 13:55:00|11050.3|11035.3|11051.6|11036.6|11070.3|11055.3|11046.4|11031.4|473
1633528800000|2021-10-06 14:00:00|11051.3|11036.3|11058.5|11043.5|11069.1|11054.1|11040.8|11025.8|321
1633529100000|2021-10-06 14:05:00|11059.4|11044.4|11085.4|11070.4|11093.5|11078.5|11058.6|11043.6|249
1633529400000|2021-10-06 14:10:00|11085.8|11070.8|11118|11103|11118.9|11103.9|11069.7|11054.7|371
1633529700000|2021-10-06 14:15:00|11118.3|11103.3|11094.4|11079.4|11118.3|11103.3|11093|11078|190
1633530000000|2021-10-06 14:20:00|11094|11079|11097|11082|11103.4|11088.4|11088.9|11073.9|227
1633530300000|2021-10-06 14:25:00|11095.8|11080.8|11059.6|11044.6|11095.8|11080.8|11057.3|11042.3|304
1633530600000|2021-10-06 14:30:00|11059.8|11044.8|11072.7|11057.7|11075.3|11060.3|11045.9|11030.9|559
1633530900000|2021-10-06 14:35:00|11072.4|11057.4|11045.5|11030.5|11072.4|11057.4|11038|11023|458
1633531200000|2021-10-06 14:40:00|11045.1|11030.1|11056.2|11041.2|11060.3|11045.3|11038.1|11023.1|295
1633531500000|2021-10-06 14:45:00|11055.9|11040.9|11039|11024|11056.2|11041.2|11037.4|11022.4|165
1633531800000|2021-10-06 14:50:00|11038.7|11023.7|10974.7|10959.7|11039.2|11024.2|10974.7|10959.7|638
1633532100000|2021-10-06 14:55:00|10976.5|10961.5|10896.7|10881.7|10981.9|10966.9|10893.3|10878.3|862
1633532400000|2021-10-06 15:00:00|10895.5|10880.5|10900.7|10885.7|10928.9|10913.9|10895.5|10880.5|248
1633532700000|2021-10-06 15:05:00|10900.2|10885.2|10881.9|10866.9|10909.7|10894.7|10879.8|10864.8|344
1633533000000|2021-10-06 15:10:00|10882.2|10867.2|10825.1|10810.1|10882.5|10867.5|10775.3|10760.3|1111
1633533300000|2021-10-06 15:15:00|10827.9|10812.9|10858.1|10843.1|10916|10890.6|10825.3|10810.3|594
1633533600000|2021-10-06 15:20:00|10857.5|10842.5|10882.1|10867.1|10889|10874|10837.5|10822.5|288
1633533900000|2021-10-06 15:25:00|10874|10859|10884.6|10869.6|10897.9|10882.9|10860.5|10845.5|371
1633534200000|2021-10-06 15:30:00|10885.2|10870.2|10969.3|10944.3|10976.9|10947.5|10861.9|10832|388
1633534500000|2021-10-06 15:35:00|10967.2|10942.2|10957.2|10942.2|10999.3|10965|10930.8|10915.8|289
1633534800000|2021-10-06 15:40:00|10958.7|10943.7|10955.3|10940.3|11002.8|10987.8|10925.9|10910.9|307
1633535100000|2021-10-06 15:45:00|10955|10940|10954.9|10939.9|10961|10946|10950|10935|168
1633535400000|2021-10-06 15:50:00|10954.6|10939.6|10976.7|10961.7|10986.1|10971.1|10947.7|10932.7|155
1633535700000|2021-10-06 15:55:00|10975.8|10960.8|10999.8|10984.8|10999.8|10984.8|10969.8|10954.8|205
1633536000000|2021-10-06 16:00:00|11001.3|10986.3|11014.1|10999.1|11021.9|11006.9|10986.1|10971.1|386
1633536300000|2021-10-06 16:05:00|11013.5|10998.5|10954.4|10939.4|11013.5|10998.5|10954.4|10939.4|236
1633536600000|2021-10-06 16:10:00|10955.2|10940.2|10956.6|10941.6|10958.3|10943.3|10940|10925|135
1633536900000|2021-10-06 16:15:00|10956.8|10941.8|10973.8|10958.8|10981.8|10966.8|10956.8|10941.8|139
1633537200000|2021-10-06 16:20:00|10974.4|10959.4|10951.1|10936.1|10975.2|10960.2|10945.7|10930.7|163
1633537500000|2021-10-06 16:25:00|10953.6|10938.6|10957.7|10942.7|10966.6|10951.6|10952.9|10937.9|108
1633537800000|2021-10-06 16:30:00|10955.7|10940.7|10947.6|10932.6|10956.5|10941.5|10943|10928|88
1633538100000|2021-10-06 16:35:00|10947.9|10932.9|10944.1|10929.1|10950.1|10935.1|10937.6|10922.6|132
1633538400000|2021-10-06 16:40:00|10942|10927|10946.9|10931.9|10946.9|10931.9|10940|10925|68
1633538700000|2021-10-06 16:45:00|10947.4|10932.4|10928.5|10913.5|10947.7|10932.7|10920.2|10905.2|121
1633539000000|2021-10-06 16:50:00|10928.8|10913.8|10925.4|10910.4|10935.9|10920.9|10922|10907|74
1633539300000|2021-10-06 16:55:00|10925|10910|10923.8|10908.8|10925.4|10910.4|10914.4|10899.4|69
1633539600000|2021-10-06 17:00:00|10924.1|10909.1|10902.5|10887.5|10934.6|10919.6|10902.5|10887.5|103
1633539900000|2021-10-06 17:05:00|10901.6|10886.6|10905.2|10890.2|10909.9|10894.9|10899.1|10884.1|78
1633540200000|2021-10-06 17:10:00|10904.9|10889.9|10867|10852|10904.9|10889.9|10862.5|10847.5|226
1633540500000|2021-10-06 17:15:00|10867.3|10852.3|10856.6|10841.6|10878.3|10863.3|10852.4|10837.4|185
1633540800000|2021-10-06 17:20:00|10858.8|10843.8|10880.5|10865.5|10884|10869|10857.2|10842.2|117
1633541100000|2021-10-06 17:25:00|10880.8|10865.8|10898.6|10883.6|10911.4|10896.4|10880.8|10865.8|134
1633541400000|2021-10-06 17:30:00|10900.6|10885.6|10904|10889|10918.2|10903.2|10896.4|10881.4|131
1633541700000|2021-10-06 17:35:00|10903.7|10888.7|10930.2|10915.2|10934.2|10919.2|10896.5|10881.5|197
1633542000000|2021-10-06 17:40:00|10930|10915|10940.3|10925.3|10944.6|10929.6|10913|10898|207
1633542300000|2021-10-06 17:45:00|10940.6|10925.6|10948.6|10933.6|10958.5|10943.5|10937.5|10922.5|128
1633542600000|2021-10-06 17:50:00|10948.4|10933.4|10951.7|10936.7|10956.2|10941.2|10939.7|10924.7|124
1633542900000|2021-10-06 17:55:00|10951.5|10936.5|10972.9|10957.9|10975.8|10960.8|10947.7|10932.7|177
1633543200000|2021-10-06 18:00:00|10971.7|10956.7|10941.2|10926.2|10977.3|10962.3|10923.8|10908.8|324
1633543500000|2021-10-06 18:05:00|10940.9|10925.9|10941.3|10916.3|10949|10934|10912.3|10897.3|270
1633543800000|2021-10-06 18:10:00|10943.1|10918.1|10942.2|10927.2|10970.1|10955.1|10911.7|10896.7|1002
1633544100000|2021-10-06 18:15:00|10943.3|10928.3|10957.8|10942.8|10972.1|10957.1|10940.7|10925.7|374
1633568400000|2021-10-07 01:00:00|10943.6|10928.6|11063.2|11048.2|11082.1|11061.4|10943.6|10921.2|187
1633568700000|2021-10-07 01:05:00|11061.4|11046.4|11075|11060|11092|11076|11037.5|11019.7|45
1633569000000|2021-10-07 01:10:00|11078|11063|11077.1|11062.1|11085.2|11064.8|11069|11054|30
1633569300000|2021-10-07 01:15:00|11077.4|11062.4|11037.8|11022.8|11079.7|11064.7|11026.2|11008.7|94
1633569600000|2021-10-07 01:20:00|11037.7|11022.7|11042.9|11027.9|11044.2|11029.2|11036.2|11016.4|21
1633569900000|2021-10-07 01:25:00|11042.3|11027.3|11059.4|11044.4|11060.4|11045.4|11042.3|11027.3|29
1633570200000|2021-10-07 01:30:00|11059.2|11044.2|11032.5|11017.5|11059.2|11044.2|11008.9|10987.7|46
1633570500000|2021-10-07 01:35:00|11033.5|11018.5|11044.5|11029.5|11050.2|11035.2|11033.5|11018.5|14
1633570800000|2021-10-07 01:40:00|11045.7|11030.7|11076.3|11061.3|11080.3|11065.3|11045.7|11030.7|73
1633571100000|2021-10-07 01:45:00|11076.7|11061.7|11091.3|11076.3|11093.4|11078.4|11076.7|11061.7|59
1633571400000|2021-10-07 01:50:00|11090.8|11075.8|11084.6|11069.6|11092.4|11077.4|11084.6|11069.6|6
1633571700000|2021-10-07 01:55:00|11084.3|11069.3|11062.8|11047.8|11087.3|11072.3|11060.8|11045.8|7
1633572000000|2021-10-07 02:00:00|11062.6|11047.6|11066.6|11041.6|11067.4|11047.6|11061.9|11041.4|5
1633572300000|2021-10-07 02:05:00|11066.8|11041.8|11066.3|11041.3|11067.2|11042.2|11065.8|11040.8|2
1633572600000|2021-10-07 02:10:00|11066.5|11041.5|11061.6|11036.6|11068|11049.3|11061.6|11030.5|3
1633572900000|2021-10-07 02:15:00|11061.3|11036.3|11051.3|11036.3|11064.8|11039.8|11046.5|11031.5|2
1633573200000|2021-10-07 02:20:00|11050.8|11035.8|11050.6|11035.6|11051.3|11036.3|11050.4|11035.4|3
1633573500000|2021-10-07 02:25:00|11051|11036|11061.2|11036.2|11062.7|11040|11051|11036|3
1633573800000|2021-10-07 02:30:00|11061.1|11036.1|11061.1|11036.1|11065.6|11048.1|11059.2|11036.1|8
1633574100000|2021-10-07 02:35:00|11062.1|11037.1|11064.1|11049.1|11077.5|11057.4|11056.5|11035.6|31
1633574400000|2021-10-07 02:40:00|11070.1|11045.1|11067.7|11052.7|11070.1|11052.7|11065.9|11045.1|29
1633574700000|2021-10-07 02:45:00|11068.2|11053.2|11069.2|11054.2|11069.2|11054.2|11068.2|11053.2|1
1633575000000|2021-10-07 02:50:00|11070.6|11055.6|11069|11054|11074.1|11059.1|11067.1|11052.1|11
1633575300000|2021-10-07 02:55:00|11070.4|11055.4|11073.5|11058.5|11073.9|11058.9|11066.9|11051.9|19
1633575600000|2021-10-07 03:00:00|11076.8|11061.8|11085.8|11070.8|11085.8|11070.8|11076.8|11061.8|9
1633575900000|2021-10-07 03:05:00|11086.4|11071.4|11087.9|11072.9|11087.9|11072.9|11086.4|11071.4|14
1633576200000|2021-10-07 03:10:00|11088.2|11073.2|11087|11072|11088.2|11073.2|11086.2|11071.2|9
1633576500000|2021-10-07 03:15:00|11085.5|11070.5|11093.7|11078.7|11095.9|11080.9|11085.5|11068.7|37
1633576800000|2021-10-07 03:20:00|11094.9|11079.9|11094.3|11079.3|11096.9|11081.9|11092|11077|4
1633577100000|2021-10-07 03:25:00|11095.2|11080.2|11111.1|11096.1|11113.6|11098.6|11095|11080|108
1633577400000|2021-10-07 03:30:00|11107.7|11092.7|11137.3|11122.3|11140.6|11125.6|11107.5|11092.1|40
1633577700000|2021-10-07 03:35:00|11144.8|11129.8|11143.5|11128.5|11160.1|11142.6|11142.7|11126|35
1633578000000|2021-10-07 03:40:00|11141.8|11126.8|11157.9|11142.9|11159.5|11144.5|11141.8|11126.8|17
1633578300000|2021-10-07 03:45:00|11158.3|11143.3|11161.7|11146.7|11162.5|11147.5|11156.4|11141.4|30
1633578600000|2021-10-07 03:50:00|11161.5|11146.5|11160.5|11145.5|11161.9|11146.9|11160|11145|12
1633578900000|2021-10-07 03:55:00|11159.3|11144.3|11157.4|11132.4|11162.7|11147.7|11145.9|11130.1|10
1633579200000|2021-10-07 04:00:00|11149.4|11134.4|11156.9|11141.9|11159.9|11144.9|11149.4|11134.4|6
1633579500000|2021-10-07 04:05:00|11157.2|11142.2|11156.4|11141.4|11157.7|11142.7|11154.4|11139.4|5
1633579800000|2021-10-07 04:10:00|11155.4|11140.4|11145|11130|11155.4|11140.4|11144.7|11129.7|6
1633580100000|2021-10-07 04:15:00|11144.7|11129.7|11159.6|11122.1|11159.6|11131.6|11143.4|11122.1|7
1633580400000|2021-10-07 04:20:00|11159.1|11121.6|11145|11130|11159.6|11131.5|11145|11121.6|2
1633580700000|2021-10-07 04:25:00|11154.5|11129.5|11156.5|11131.5|11156.5|11131.5|11154.5|11129.5|26
1633581000000|2021-10-07 04:30:00|11156.3|11131.3|11156|11131|11156.3|11131.3|11156|11131|0
1633581300000|2021-10-07 04:35:00|11156.5|11131.5|11156.5|11131.5|11159.2|11141|11149|11131|3
1633581600000|2021-10-07 04:40:00|11155.7|11130.7|11150.4|11135.4|11155.7|11135.4|11145.4|11129.5|2
1633581900000|2021-10-07 04:45:00|||||||||1
1633582200000|2021-10-07 04:50:00|11149|11134|11150.9|11135.9|11150.9|11135.9|11144.9|11129.9|1
1633582500000|2021-10-07 04:55:00|11148.1|11133.1|11150.4|11135.4|11150.8|11135.8|11148.1|11133.1|3
1633582800000|2021-10-07 05:00:00|11150.6|11135.6|11151.3|11136.3|11157.3|11137.1|11150.6|11132.3|2
1633583100000|2021-10-07 05:05:00|11150.7|11135.7|11157.3|11132.3|11158.2|11138.8|11150.7|11132.3|1
1633583400000|2021-10-07 05:10:00|11153.3|11138.3|11152.8|11137.8|11154.3|11139.3|11152.8|11137.8|8
1633583700000|2021-10-07 05:15:00|11157.9|11132.9|11153.3|11138.3|11157.9|11138.3|11151.3|11132|1
1633584000000|2021-10-07 05:20:00|11153.5|11138.5|11153.8|11138.8|11153.8|11138.8|11153.5|11138.5|0
1633584300000|2021-10-07 05:25:00|11154.3|11139.3|11153.8|11138.8|11155.8|11140.8|11149.8|11134.8|1
1633584600000|2021-10-07 05:30:00|11154|11139|11154.8|11139.8|11154.8|11139.8|11154|11139|0
1633584900000|2021-10-07 05:35:00|11154.3|11139.3|11155|11140|11155.5|11140.5|11153.8|11138.8|1
1633585200000|2021-10-07 05:40:00|11154.8|11139.8|11152.7|11137.7|11155|11140|11152.7|11137.7|12
1633585500000|2021-10-07 05:45:00|11152.2|11137.2|11146.6|11121.6|11156.9|11141.1|11140.9|11121.6|33
1633585800000|2021-10-07 05:50:00|11138.4|11123.4|11078.2|11040.7|11138.4|11123.4|11078.2|11040.7|45
1633586100000|2021-10-07 05:55:00|11078|11040.5|11067|11042|11079.1|11043.9|11045.5|11028.7|38
1633586400000|2021-10-07 06:00:00|11066.5|11041.5|11061.2|11046.2|11066.7|11046.2|11061.2|11041|1
1633586700000|2021-10-07 06:05:00|11066.4|11041.4|11107.3|11082.3|11120.7|11083.2|11060.2|11041.4|7
1633587000000|2021-10-07 06:10:00|11107.1|11082.1|11124.2|11109.2|11124.2|11109.2|11106.6|11082.1|10
1633587300000|2021-10-07 06:15:00|11123.8|11108.8|11120.8|11095.8|11128.6|11112.1|11118.7|11083|17
1633587600000|2021-10-07 06:20:00|11120.5|11095.5|11122.1|11097.1|11122.8|11097.8|11120.5|11095.5|8
1633587900000|2021-10-07 06:25:00|11121.8|11096.8|11119.7|11104.7|11123.8|11104.7|11118.3|11096.8|2
1633588200000|2021-10-07 06:30:00|11122.7|11097.7|11113.2|11098.2|11122.7|11101.5|11111.2|11096.2|2
1633588500000|2021-10-07 06:35:00|11111.7|11096.7|11110.9|11085.9|11113.2|11098.2|11108.2|11085.9|18
1633588800000|2021-10-07 06:40:00|11111.5|11086.5|11089.1|11074.1|11111.5|11086.5|11084.8|11063.1|42
1633589100000|2021-10-07 06:45:00|11089.3|11074.3|11113.7|11098.7|11117.7|11098.7|11089.3|11074.3|24
1633589400000|2021-10-07 06:50:00|11114.7|11099.7|11131.1|11093.6|11157.7|11130.1|11114.7|11090.2|45
1633589700000|2021-10-07 06:55:00|11129.6|11092.1|11133.7|11096.2|11138|11104.3|11126|11091.6|7
1633590000000|2021-10-07 07:00:00|11133.2|11095.7|11120.2|11105.2|11134.2|11105.2|11120.2|11094.2|6
1633590300000|2021-10-07 07:05:00|11120.5|11105.5|11135|11097.5|11135.7|11105.5|11120.5|11095.8|5
1633590600000|2021-10-07 07:10:00|11129.3|11104.3|11131.4|11106.4|11131.4|11116.4|11126.4|11102.9|4
1633590900000|2021-10-07 07:15:00|11126.6|11111.6|11112.4|11097.4|11135|11111.6|11112.4|11097.4|16
1633591200000|2021-10-07 07:20:00|11111.9|11096.9|11103.9|11088.9|11111.9|11096.9|11098.5|11083.5|11
1633591500000|2021-10-07 07:25:00|11101.8|11086.8|11084.4|11069.4|11101.8|11086.8|11083.8|11068.8|16
1633591800000|2021-10-07 07:30:00|11084.9|11069.9|11090.7|11075.7|11096.4|11081.4|11084.4|11069.4|5
1633592100000|2021-10-07 07:35:00|11089.7|11074.7|11085.9|11070.9|11093.8|11078.8|11085.4|11070.4|5
1633592400000|2021-10-07 07:40:00|11083.4|11068.4|11089.2|11074.2|11098.9|11083.9|11082|11067|18
1633592700000|2021-10-07 07:45:00|11088.6|11073.6|11076.4|11061.4|11095.2|11076.5|11074|11059|37
1633593000000|2021-10-07 07:50:00|11070.8|11055.8|11072.6|11057.6|11073.6|11058.6|11068.2|11053.2|5
1633593300000|2021-10-07 07:55:00|11072.5|11057.5|11088.5|11073.5|11091.8|11074|11072.5|11057.5|23
1633593600000|2021-10-07 08:00:00|11087.5|11062.5|11081.2|11066.2|11091.2|11072.2|11081.2|11061.2|3
1633593900000|2021-10-07 08:05:00|11087|11062|11087.1|11072.1|11092.3|11072.5|11085.9|11054.3|3
1633594200000|2021-10-07 08:10:00|11086.7|11071.7|11105|11090|11105|11090|11080|11065|33
1633594500000|2021-10-07 08:15:00|11105.9|11090.9|11106.8|11091.8|11108.2|11093.2|11099.5|11084.5|34
1633594800000|2021-10-07 08:20:00|11106.6|11091.6|11107|11092|11107|11092|11106.6|11091.6|1
1633595100000|2021-10-07 08:25:00|11108.3|11093.3|11128.6|11091.1|11130.3|11095.4|11104.4|11089.4|13
1633595400000|2021-10-07 08:30:00|11123.6|11098.6|11131.4|11116.4|11131.4|11116.4|11120.3|11098.6|13
1633595700000|2021-10-07 08:35:00|11132.3|11117.3|11140.2|11125.2|11140.9|11125.9|11132.3|11117.3|3
1633596000000|2021-10-07 08:40:00|11144.7|11129.7|11147|11132|11151.2|11136.2|11144.7|11129.7|35
1633596300000|2021-10-07 08:45:00|11147.4|11132.4|11146.5|11131.5|11151.1|11136.1|11146.5|11126.1|13
1633596600000|2021-10-07 08:50:00|11147.1|11132.1|11149.5|11134.5|11151.9|11136.9|11144.6|11125|6
1633596900000|2021-10-07 08:55:00|11149.8|11134.8|11149.5|11134.5|11153.8|11138.8|11146.6|11131.6|2
1633597200000|2021-10-07 09:00:00|11151.5|11136.5|11147.6|11132.6|11151.5|11136.5|11146.1|11131.1|17
1633597500000|2021-10-07 09:05:00|11145.8|11130.8|11144.3|11129.3|11152.4|11137.4|11144.3|11129.3|91
1633597800000|2021-10-07 09:10:00|11144.1|11129.1|11161|11146|11183.6|11168.6|11143.3|11128.3|98
1633598100000|2021-10-07 09:15:00|11160.7|11145.7|11155.9|11140.9|11161.3|11146.3|11155.7|11140.7|7
1633598400000|2021-10-07 09:20:00|11155.5|11140.5|11157.2|11142.2|11160.5|11145.5|11151.1|11136.1|18
1633598700000|2021-10-07 09:25:00|11156.7|11141.7|11151.7|11136.7|11158.2|11143.2|11148.5|11133.5|19
1633599000000|2021-10-07 09:30:00|11151.4|11136.4|11148|11133|11155.5|11140.5|11143.3|11128.3|32
1633599300000|2021-10-07 09:35:00|11148.2|11133.2|11144.7|11129.7|11148.2|11133.2|11141.4|11126.4|30
1633599600000|2021-10-07 09:40:00|11143.2|11128.2|11149.3|11134.3|11151.2|11136.2|11141.5|11126.5|43
1633599900000|2021-10-07 09:45:00|11153.1|11138.1|11166.9|11151.9|11167.8|11152.8|11153.1|11138.1|59
1633600200000|2021-10-07 09:50:00|11167.2|11152.2|11166.9|11151.9|11167.6|11152.6|11166.9|11151.9|11
1633600500000|2021-10-07 09:55:00|11166.7|11151.7|11166.9|11151.9|11168.6|11153.6|11166.7|11151.7|4
1633600800000|2021-10-07 10:00:00|11164.2|11149.2|11157.9|11142.9|11166.1|11151.1|11157.4|11142.4|44
1633601100000|2021-10-07 10:05:00|11158.9|11143.9|11152.9|11137.9|11167.6|11143.9|11152.9|11128.6|36
1633601400000|2021-10-07 10:10:00|11153.1|11138.1|11126.8|11111.8|11156.8|11138.1|11126.5|11111.5|149
1633601700000|2021-10-07 10:15:00|11127.1|11112.1|11089.1|11074.1|11127.1|11112.1|11081.9|11066.9|133
1633602000000|2021-10-07 10:20:00|11088.2|11073.2|11078.9|11063.9|11094.5|11074.4|11065.4|11044.7|69
1633602300000|2021-10-07 10:25:00|11079.4|11064.4|11081.9|11066.9|11089|11074|11077.8|11062.8|20
1633602600000|2021-10-07 10:30:00|11081|11066|11076.8|11051.8|11081.9|11066.9|11065.1|11048.5|35
1633602900000|2021-10-07 10:35:00|11071.6|11056.6|11050.9|11035.9|11074.1|11056.6|11049.3|11034.2|65
1633603200000|2021-10-07 10:40:00|11050.7|11035.7|11072.2|11057.2|11073.1|11057.2|11050.7|11035.7|20
1633603500000|2021-10-07 10:45:00|11071.4|11056.4|11066.3|11051.3|11071.4|11056.4|11063.3|11048.3|4
1633603800000|2021-10-07 10:50:00|11068.8|11053.8|11058|11033|11068.8|11053.8|11057.7|11032.7|17
1633604100000|2021-10-07 10:55:00|11057.7|11032.7|11045.5|11030.5|11058|11036|11045.5|11029.2|19
1633604400000|2021-10-07 11:00:00|11046.1|11031.1|11043|11028|11049.3|11034.3|11037.8|11021.8|31
1633604700000|2021-10-07 11:05:00|11048.3|11033.3|11029|11014|11048.9|11033.9|11027|11012|86
1633605000000|2021-10-07 11:10:00|11028.7|11013.7|11043.2|11028.2|11049.8|11034.4|11028.5|11012.3|115
1633605300000|2021-10-07 11:15:00|11044|11029|11039.6|11024.6|11044.7|11029.7|11037.6|11022.6|13
1633605600000|2021-10-07 11:20:00|11039.8|11024.8|11052.5|11037.5|11052.5|11037.5|11039.6|11024.6|15
1633605900000|2021-10-07 11:25:00|11056.7|11041.7|11043.2|11018.2|11070|11050.3|11034.5|11011|55
1633606200000|2021-10-07 11:30:00|11049|11011.5|11038.5|11023.5|11049|11026|11037.5|11010.9|6
1633606500000|2021-10-07 11:35:00|11042.3|11027.3|11072.6|11057.6|11072.8|11057.8|11042|11027|26
1633606800000|2021-10-07 11:40:00|11072.8|11057.8|11066.3|11051.3|11072.8|11057.8|11050.4|11021.7|71
1633607100000|2021-10-07 11:45:00|11066.9|11051.9|11074.1|11059.1|11079.2|11059.3|11048.1|11033.1|45
1633607400000|2021-10-07 11:50:00|11072.4|11057.4|11034.2|11019.2|11074.4|11057.4|11029.2|11014.2|47
1633607700000|2021-10-07 11:55:00|11031.7|11016.7|10984.9|10969.9|11031.7|11016.7|10947.6|10932.6|370
1633608000000|2021-10-07 12:00:00|10985.2|10970.2|10969.9|10954.9|10990.1|10975.1|10969.7|10954.7|88
1633608300000|2021-10-07 12:05:00|10970.2|10955.2|10916.2|10901.2|10975.4|10960.4|10908.6|10893.6|276
1633608600000|2021-10-07 12:10:00|10915.3|10900.3|10967.6|10952.6|10974.5|10959.5|10908.3|10893.3|185
1633608900000|2021-10-07 12:15:00|10968.6|10953.6|10935.4|10920.4|10984.1|10969.1|10922.9|10907.9|254
1633609200000|2021-10-07 12:20:00|10935.2|10920.2|10917.6|10902.6|10938.2|10923.2|10909.6|10893|141
1633609500000|2021-10-07 12:25:00|10917.1|10902.1|10897.3|10882.3|10930.5|10915.5|10888.4|10873.4|274
1633609800000|2021-10-07 12:30:00|10898.2|10883.2|10846.1|10831.1|10909.7|10894.7|10846.1|10831.1|425
1633610100000|2021-10-07 12:35:00|10846.3|10831.3|10848.9|10833.9|10867.6|10851.6|10822.8|10807.3|446
1633610400000|2021-10-07 12:40:00|10849.5|10834.5|10910.7|10895.7|10926.1|10909.8|10838|10823|397
1633610700000|2021-10-07 12:45:00|10909.8|10894.8|10922.5|10907.5|10928.9|10913.9|10907|10884.7|92
1633611000000|2021-10-07 12:50:00|10922.9|10907.9|10869.5|10854.5|10923.5|10908.5|10851.5|10836.5|196
1633611300000|2021-10-07 12:55:00|10870.8|10855.8|10899.1|10884.1|10902.3|10887.3|10870.5|10855.5|67
1633611600000|2021-10-07 13:00:00|10898.2|10883.2|10902|10887|10909.8|10894.8|10892.1|10877.1|114
1633611900000|2021-10-07 13:05:00|10902.3|10887.3|10912.6|10897.6|10915.9|10900.9|10895.7|10880.7|144
1633612200000|2021-10-07 13:10:00|10912.9|10897.9|10892.9|10877.9|10918.9|10903.9|10891|10876|168
1633612500000|2021-10-07 13:15:00|10892.6|10877.6|10865.5|10850.5|10893.1|10877.6|10862.2|10847.2|353
1633612800000|2021-10-07 13:20:00|10863|10848|10849.8|10834.8|10876.3|10861.3|10849.7|10834.7|85
1633613100000|2021-10-07 13:25:00|10849.6|10834.6|10872|10857|10876.9|10861.9|10846.2|10831.2|136
1633613400000|2021-10-07 13:30:00|10871.7|10856.7|10790.7|10775.7|10871.7|10856.7|10790.7|10775.7|413
1633613700000|2021-10-07 13:35:00|10790.4|10775.4|10769|10754|10804.6|10789.6|10746.1|10731.1|530
1633614000000|2021-10-07 13:40:00|10768.3|10753.3|10725.9|10710.9|10768.3|10753.3|10721.6|10706.6|432
1633614300000|2021-10-07 13:45:00|10727.5|10712.5|10810.2|10795.2|10816|10795.9|10703.7|10688.7|567
1633614600000|2021-10-07 13:50:00|10809.9|10794.9|10817.1|10802.1|10817.1|10802.1|10799.6|10784.6|199
1633614900000|2021-10-07 13:55:00|10818.3|10803.3|10905.1|10890.1|10913.1|10892.8|10818.3|10803.3|470
1633615200000|2021-10-07 14:00:00|10904.8|10889.8|10819.4|10804.4|10904.8|10889.8|10816.5|10801.5|246
1633615500000|2021-10-07 14:05:00|10819.7|10804.7|10839.3|10814.3|10840.8|10817.3|10813.3|10798.3|110
1633615800000|2021-10-07 14:10:00|10839.8|10814.8|10827.7|10812.7|10846|10831|10827.7|10812.7|91
1633616100000|2021-10-07 14:15:00|10828|10813|10823.1|10808.1|10831.7|10816.7|10822.2|10807.2|57
1633616400000|2021-10-07 14:20:00|10823.7|10808.7|10780.5|10765.5|10824|10809|10780.2|10765.2|145
1633616700000|2021-10-07 14:25:00|10781.7|10766.7|10799.2|10784.2|10801|10786|10780.5|10765.5|193
1633617000000|2021-10-07 14:30:00|10795.6|10780.6|10813.6|10798.6|10815.5|10800.5|10778.1|10763.1|250
1633617300000|2021-10-07 14:35:00|10814.1|10799.1|10817.3|10802.3|10835.3|10820.3|10790|10772.6|241
1633617600000|2021-10-07 14:40:00|10818.3|10803.3|10829.5|10814.5|10856.1|10841.1|10815.8|10800.8|243
1633617900000|2021-10-07 14:45:00|10829.7|10814.7|10820.3|10805.3|10832.8|10817.8|10815.9|10800.9|205
1633618200000|2021-10-07 14:50:00|10820.1|10805.1|10820.4|10805.4|10824.3|10809.3|10816|10801|134
1633618500000|2021-10-07 14:55:00|10821.5|10806.5|10847.6|10832.6|10851.6|10836.6|10820.4|10805.4|152
1633618800000|2021-10-07 15:00:00|10849.6|10834.6|10832.9|10817.9|10864.3|10849.3|10830.3|10814.9|219
1633619100000|2021-10-07 15:05:00|10832.3|10817.3|10824|10809|10832.3|10817.3|10821.6|10806.6|93
1633619400000|2021-10-07 15:10:00|10824.1|10809.1|10809.5|10794.5|10824.1|10809.1|10802.1|10787.1|156
1633619700000|2021-10-07 15:15:00|10810.1|10795.1|10805.5|10790.5|10815.6|10800.6|10805.5|10790.5|93
1633620000000|2021-10-07 15:20:00|10805.8|10790.8|10819.2|10804.2|10826.4|10811.4|10804.8|10789.8|150
1633620300000|2021-10-07 15:25:00|10819|10804|10772.4|10757.4|10819|10804|10772.4|10757.4|204
1633620600000|2021-10-07 15:30:00|10770.8|10755.8|10770.3|10755.3|10771.4|10756.4|10747.9|10732.9|197
1633620900000|2021-10-07 15:35:00|10770.1|10755.1|10807|10792|10808|10793|10770.1|10755.1|82
1633621200000|2021-10-07 15:40:00|10807.2|10792.2|10802.3|10787.3|10808.3|10793.3|10795.2|10780.2|86
1633621500000|2021-10-07 15:45:00|10801.7|10786.7|10796|10781|10805.9|10790.9|10796|10781|61
1633621800000|2021-10-07 15:50:00|10794.9|10779.9|10805.9|10790.9|10807.1|10792.1|10792.3|10777.3|98
1633622100000|2021-10-07 15:55:00|10806.6|10791.6|10839.2|10824.2|10846.8|10831.8|10806.2|10791.2|204
1633622400000|2021-10-07 16:00:00|10838.9|10823.9|10862.2|10847.2|10880.4|10865.4|10838.4|10823.4|127
1633622700000|2021-10-07 16:05:00|10861.2|10846.2|10857.3|10842.3|10861.6|10846.6|10850.5|10835.5|77
1633623000000|2021-10-07 16:10:00|10857.6|10842.6|10860.6|10845.6|10868.1|10853.1|10846.5|10831.5|155
1633623300000|2021-10-07 16:15:00|10861.2|10846.2|10874.9|10859.9|10874.9|10859.9|10860.3|10845.3|124
1633623600000|2021-10-07 16:20:00|10876.7|10861.7|10861|10846|10888.2|10873.2|10861|10846|208
1633623900000|2021-10-07 16:25:00|10860.6|10845.6|10862.8|10847.8|10863.9|10848.9|10853.6|10838.6|110
1633624200000|2021-10-07 16:30:00|10862.5|10847.5|10854.6|10839.6|10875.9|10860.9|10854.3|10839.3|123
1633624500000|2021-10-07 16:35:00|10854.9|10839.9|10856.7|10841.7|10863|10848|10853.4|10838.4|79
1633624800000|2021-10-07 16:40:00|10856.4|10841.4|10858.6|10843.6|10866.6|10851.6|10855.5|10840.5|51
1633625100000|2021-10-07 16:45:00|10858.9|10843.9|10875.8|10860.8|10882.3|10867.3|10857.4|10842.4|115
1633625400000|2021-10-07 16:50:00|10876.1|10861.1|10882.8|10867.8|10883.7|10868.7|10869.5|10854.5|85
1633625700000|2021-10-07 16:55:00|10882.3|10867.3|10882.2|10867.2|10892.5|10877.5|10880.2|10865.2|151
1633626000000|2021-10-07 17:00:00|10881.9|10866.9|10898.9|10883.9|10898.9|10883.9|10881.9|10866.9|107
1633626300000|2021-10-07 17:05:00|10899.2|10884.2|10946|10921|10959.9|10944.9|10899.1|10884.1|291
1633626600000|2021-10-07 17:10:00|10945|10920|10952.6|10937.6|10954.9|10939.9|10937.4|10912|97
1633626900000|2021-10-07 17:15:00|10953.2|10938.2|10966.4|10951.4|10978.6|10963.6|10952.3|10937.3|239
1633627200000|2021-10-07 17:20:00|10966.1|10951.1|10970.5|10955.5|10971.1|10956.1|10962.3|10947.3|286
1633627500000|2021-10-07 17:25:00|10970.7|10955.7|11003.4|10988.4|11003.4|10988.4|10970.7|10955.7|194
1633627800000|2021-10-07 17:30:00|11005.4|10990.4|11018.9|11003.9|11027.2|11012.2|10998.3|10983.3|217
1633628100000|2021-10-07 17:35:00|11014.1|10999.1|11004.9|10989.9|11030|11015|11004.8|10989.8|269
1633628400000|2021-10-07 17:40:00|11005.2|10990.2|10990.9|10975.9|11005.2|10990.2|10987.1|10972.1|145
1633628700000|2021-10-07 17:45:00|10991.2|10976.2|11011.9|10996.9|11013.4|10998.4|10983.1|10968.1|131
1633629000000|2021-10-07 17:50:00|11012.9|10997.9|11024.2|11009.2|11024.3|11009.3|11012.5|10997.5|133
1633629300000|2021-10-07 17:55:00|11023.7|11008.7|11024|11009|11031.2|11016.2|11019.3|11004.3|176
1633629600000|2021-10-07 18:00:00|11022.8|11007.8|10985|10970|11036.4|11021.4|10977.8|10956.5|365
1633629900000|2021-10-07 18:05:00|10984.5|10969.5|11003.9|10988.9|11005.5|10990.5|10982.6|10967.6|227
1633630200000|2021-10-07 18:10:00|11003.3|10988.3|11004.9|10989.9|11019.8|11004.8|10975|10960|1064
1633630500000|2021-10-07 18:15:00|11012.3|10987.3|11005.5|10990.5|11012.3|10991.9|10983|10968|311
1633630800000|2021-10-07 18:20:00|11006.1|10991.1|11006.1|10991.1|11006.1|10991.1|11006.1|10991.1|0
1633654800000|2021-10-08 01:00:00|10995.4|10980.4|11131.2|11093.7|11149.1|11130.5|10995.4|10980.4|587
1633655100000|2021-10-08 01:05:00|11117.2|11102.2|11139.5|11114.5|11149.6|11134.6|11111.9|11096.2|102
1633655400000|2021-10-08 01:10:00|11133.7|11118.7|11098.2|11083.2|11135|11118.7|11072.5|11051.9|207
1633655700000|2021-10-08 01:15:00|11102.2|11077.2|11094.2|11069.2|11102.4|11083|11082.2|11064.8|29
1633656000000|2021-10-08 01:20:00|11093.9|11068.9|11137.2|11099.7|11139.3|11111.2|11090.7|11068.9|35
1633656300000|2021-10-08 01:25:00|11136.8|11099.3|11135.5|11098|11138.8|11104.8|11124.6|11092.3|17
1633656600000|2021-10-08 01:30:00|11130.7|11105.7|11152.8|11137.8|11152.8|11137.8|11129.9|11100.9|32
1633656900000|2021-10-08 01:35:00|11153.3|11138.3|11145.1|11130.1|11154.3|11139.3|11142.8|11127.8|23
1633657200000|2021-10-08 01:40:00|11145.7|11130.7|11152.8|11137.8|11156.8|11141.8|11145|11130|69
1633657500000|2021-10-08 01:45:00|11151.6|11136.6|11135|11110|11151.7|11136.7|11135|11110|17
1633657800000|2021-10-08 01:50:00|11137.4|11112.4|11161.7|11146.7|11164.4|11146.7|11122.8|11107.8|79
1633658100000|2021-10-08 01:55:00|11161.5|11146.5|11239.5|11202|11290.7|11273.1|11161.1|11146.1|265
1633658400000|2021-10-08 02:00:00|11245|11207.5|11270.4|11255.4|11280|11255.8|11225|11200.6|98
1633658700000|2021-10-08 02:05:00|11270.7|11255.7|11237.4|11222.4|11276|11255.7|11236.9|11220.4|21
1633659000000|2021-10-08 02:10:00|11236.2|11221.2|11177.3|11152.3|11266.3|11242.9|11168.7|11143.1|61
1633659300000|2021-10-08 02:15:00|11175.7|11150.7|11218.6|11203.6|11229.4|11203.6|11168.7|11143.7|59
1633659600000|2021-10-08 02:20:00|11224.6|11199.6|11221.8|11206.8|11226.6|11206.8|11211.1|11196.1|10
1633659900000|2021-10-08 02:25:00|11220.8|11205.8|11214.3|11199.3|11221.5|11206.5|11209.1|11194.1|37
1633660200000|2021-10-08 02:30:00|11214.9|11199.9|11214|11189|11216.4|11201.4|11190.5|11170.2|11
1633660500000|2021-10-08 02:35:00|11213.7|11188.7|11217.9|11192.9|11225.7|11210.7|11209.8|11175.7|18
1633660800000|2021-10-08 02:40:00|11217.6|11192.6|11218.1|11203.1|11226|11205.6|11216.1|11187.8|6
1633661100000|2021-10-08 02:45:00|11217.5|11202.5|11219.5|11204.5|11220|11205|11217.5|11202.5|6
1633661400000|2021-10-08 02:50:00|11219.8|11204.8|11253.8|11216.3|11253.8|11229.1|11219.8|11203.1|48
1633661700000|2021-10-08 02:55:00|11254.5|11217|11256|11218.5|11257|11225.3|11248.9|11217|6
1633662000000|2021-10-08 03:00:00|11256.3|11218.8|11249.3|11224.3|11256.3|11225.5|11243.2|11218.2|4
1633662300000|2021-10-08 03:05:00|11256|11218.5|11249.9|11234.9|11257|11234.9|11249.9|11218.5|3
1633662600000|2021-10-08 03:10:00|11249.4|11234.4|11249.9|11234.9|11249.9|11234.9|11243.7|11228.7|7
1633662900000|2021-10-08 03:15:00|11256.2|11231.2|11237.7|11222.7|11256.2|11233.9|11223.9|11205.2|14
1633663200000|2021-10-08 03:20:00|11237.6|11222.6|11238.9|11213.9|11239|11222.6|11227.3|11210|5
1633663500000|2021-10-08 03:25:00|11231.8|11216.8|11224.7|11209.7|11238.9|11216.8|11220.2|11205.2|13
1633663800000|2021-10-08 03:30:00|11224.4|11209.4|11204.4|11189.4|11224.4|11209.4|11192.4|11174.9|16
1633664100000|2021-10-08 03:35:00|11201.7|11186.7|11205.4|11180.4|11212.2|11189.4|11200.8|11168.2|5
1633664400000|2021-10-08 03:40:00|11207.4|11182.4|11210.2|11185.2|11210.2|11185.2|11197.2|11179.7|3
1633664700000|2021-10-08 03:45:00|11209.7|11194.7|11209.9|11194.9|11209.9|11194.9|11209.2|11194.2|0
1633665000000|2021-10-08 03:50:00|11209.7|11194.7|11222.7|11197.7|11222.7|11198.8|11208|11193|3
1633665300000|2021-10-08 03:55:00|11216.2|11201.2|11222|11207|11222|11207|11216.2|11194.8|1
1633665600000|2021-10-08 04:00:00|11222.3|11207.3|11222.7|11207.7|11227.2|11207.7|11221.8|11202.2|3
1633665900000|2021-10-08 04:05:00|11226.8|11201.8|11224.8|11199.8|11226.8|11201.8|11224.8|11199.8|4
1633666200000|2021-10-08 04:10:00|11224.7|11199.7|11201.1|11186.1|11224.7|11199.7|11200.9|11185.9|8
1633666500000|2021-10-08 04:15:00|11199|11184|11171.1|11156.1|11207.7|11184|11171.1|11149.7|62
1633666800000|2021-10-08 04:20:00|11173.2|11158.2|11169|11131.5|11174.7|11158.2|11155.1|11131.2|25
1633667100000|2021-10-08 04:25:00|11160.1|11145.1|11155.9|11140.9|11170.3|11147.4|11152.2|11128.1|15
1633667400000|2021-10-08 04:30:00|11170.3|11132.8|11162.4|11147.4|11170.3|11147.4|11155|11132.8|34
1633667700000|2021-10-08 04:35:00|11162.1|11147.1|11162.5|11147.5|11167.7|11147.5|11161.7|11142.7|5
1633668000000|2021-10-08 04:40:00|11162.8|11147.8|11171.1|11156.1|11176.1|11156.3|11162.8|11146.4|13
1633668300000|2021-10-08 04:45:00|||||||||2
1633668600000|2021-10-08 04:50:00|11172.9|11157.9|11173.1|11158.1|11173.1|11158.1|11172.9|11157.9|0
1633668900000|2021-10-08 04:55:00|11171.6|11156.6|11181.8|11166.8|11188.5|11170.8|11171.6|11151|6
1633669200000|2021-10-08 05:00:00|11183.8|11168.8|11181.8|11166.8|11183.8|11168.8|11181.8|11166.8|1
1633669500000|2021-10-08 05:05:00|11181.5|11166.5|11170.8|11155.8|11181.6|11166.5|11170.3|11155.3|4
1633669800000|2021-10-08 05:10:00|11172.5|11157.5|11188.4|11150.9|11188.4|11165.4|11172.5|11150.2|13
1633670100000|2021-10-08 05:15:00|11195.7|11158.2|11179.6|11164.6|11196.6|11173.5|11178.8|11158.2|5
1633670400000|2021-10-08 05:20:00|11178.2|11163.2|11176.1|11161.1|11178.2|11163.2|11176.1|11161.1|0
1633670700000|2021-10-08 05:25:00|11180.1|11165.1|11179.6|11164.6|11180.1|11165.1|11179.6|11164.6|1
1633671000000|2021-10-08 05:30:00|11176.1|11161.1|11183.7|11168.7|11185.3|11170.3|11176.1|11161.1|8
1633671300000|2021-10-08 05:35:00|11179.1|11164.1|11175.8|11160.8|11179.6|11164.6|11175|11160|9
1633671600000|2021-10-08 05:40:00|11171.5|11156.5|11181.5|11166.5|11181.5|11166.5|11171.5|11156.2|14
1633671900000|2021-10-08 05:45:00|11180.3|11165.3|11179.1|11164.1|11180.3|11165.3|11179.1|11164.1|5
1633672200000|2021-10-08 05:50:00|11180.3|11165.3|11202.8|11187.8|11204.8|11189.8|11180.3|11165.3|22
1633672500000|2021-10-08 05:55:00|11203.4|11188.4|11202.9|11187.9|11203.4|11188.4|11202.9|11187.9|6
1633672800000|2021-10-08 06:00:00|11201.7|11186.7|11195.4|11180.4|11205.2|11187.7|11194.3|11179.1|21
1633673100000|2021-10-08 06:05:00|11195.2|11180.2|11191.2|11176.2|11197.1|11180.2|11184.3|11169.3|8
1633673400000|2021-10-08 06:10:00|11188.5|11173.5|11201.8|11186.8|11201.8|11186.8|11188.5|11170.2|3
1633673700000|2021-10-08 06:15:00|11202.8|11187.8|11217.8|11202.8|11218.3|11203.3|11202.8|11187.8|33
1633674000000|2021-10-08 06:20:00|11254.1|11216.6|11284.9|11247.4|11285.4|11248.4|11242.1|11211.7|224
1633674300000|2021-10-08 06:25:00|11285.3|11247.8|11265.3|11250.3|11290.2|11267.9|11262.1|11233.1|26
1633674600000|2021-10-08 06:30:00|11263.5|11226|11258.4|11220.9|11263.7|11228.6|11233.4|11218.4|24
1633674900000|2021-10-08 06:35:00|11259.7|11222.2|11283.1|11268.1|11288.7|11268.1|11259.4|11221.9|29
1633675200000|2021-10-08 06:40:00|11282.6|11267.6|11280.1|11265.1|11284.5|11269.5|11277.5|11262.5|31
1633675500000|2021-10-08 06:45:00|11278.1|11263.1|11275.4|11260.4|11286.5|11269.9|11272.4|11257.4|13
1633675800000|2021-10-08 06:50:00|11274.4|11259.4|11274.3|11259.3|11282.3|11267.3|11273.8|11258.8|6
1633676100000|2021-10-08 06:55:00|11275.8|11260.8|11276.4|11261.4|11281.1|11266.1|11274.8|11259.8|15
1633676400000|2021-10-08 07:00:00|11276.6|11261.6|11269.5|11254.5|11276.6|11261.6|11269|11254|39
1633676700000|2021-10-08 07:05:00|11269.3|11254.3|11281.7|11266.7|11282|11267|11266.2|11251.2|35
1633677000000|2021-10-08 07:10:00|11281.6|11266.6|11273.2|11258.2|11282.1|11267.1|11272.3|11257.3|15
1633677300000|2021-10-08 07:15:00|11273.4|11258.4|11267.6|11252.6|11273.7|11258.7|11267.4|11252.4|19
1633677600000|2021-10-08 07:20:00|11267.9|11252.9|11276.8|11261.8|11277.2|11262.2|11267.9|11252.9|12
1633677900000|2021-10-08 07:25:00|11277|11262|11273.2|11258.2|11277|11262|11270.5|11255.5|2
1633678200000|2021-10-08 07:30:00|11279|11264|11273.5|11258.5|11290.5|11273.9|11273.5|11258.5|30
1633678500000|2021-10-08 07:35:00|11273.2|11258.2|11270.5|11255.5|11284.6|11260.7|11270|11247.1|14
1633678800000|2021-10-08 07:40:00|11270.2|11255.2|11266.3|11251.3|11276.4|11256|11263.2|11248.2|14
1633679100000|2021-10-08 07:45:00|11263.7|11248.7|11270.1|11245.1|11274.9|11248.7|11251.8|11235.3|13
1633679400000|2021-10-08 07:50:00|11270.4|11245.4|11289.9|11274.9|11292.4|11277.4|11260.3|11237.5|48
1633679700000|2021-10-08 07:55:00|11288.9|11273.9|11333.6|11318.6|11333.6|11318.6|11288.3|11270.5|149
1633680000000|2021-10-08 08:00:00|11333.8|11318.8|11325.5|11300.5|11347.7|11332.7|11321.5|11291.7|13
1633680300000|2021-10-08 08:05:00|11325.7|11300.7|11352.7|11337.7|11356.6|11341.6|11316.1|11300.7|79
1633680600000|2021-10-08 08:10:00|11352.4|11337.4|11396.5|11381.5|11397.3|11382.3|11347|11331.4|193
1633680900000|2021-10-08 08:15:00|11397|11382|11392.5|11377.5|11431|11410.8|11391.2|11372.4|290
1633681200000|2021-10-08 08:20:00|11391.9|11376.9|11336.2|11321.2|11396.4|11381.4|11334.2|11318.8|131
1633681500000|2021-10-08 08:25:00|11336.4|11321.4|11366.6|11351.6|11388.8|11370.4|11336.4|11321.4|40
1633681800000|2021-10-08 08:30:00|11371|11346|11394.9|11369.9|11394.9|11370.6|11365.5|11344.5|66
1633682100000|2021-10-08 08:35:00|11393.4|11368.4|11372.2|11357.2|11396.1|11379.8|11372.1|11354.8|58
1633682400000|2021-10-08 08:40:00|11371.8|11356.8|11360.6|11345.6|11374.7|11358|11358.2|11343.2|22
1633682700000|2021-10-08 08:45:00|11360.9|11345.9|11358.9|11343.9|11361.6|11346.6|11357.3|11342.3|22
1633683000000|2021-10-08 08:50:00|11358.7|11343.7|11354.9|11339.9|11358.7|11343.7|11354.9|11339.9|9
1633683300000|2021-10-08 08:55:00|11354.7|11339.7|11347.6|11332.6|11354.9|11339.9|11347.1|11332.1|9
1633683600000|2021-10-08 09:00:00|11347.4|11332.4|11368.3|11353.3|11370.8|11355.8|11332.7|11317.7|55
1633683900000|2021-10-08 09:05:00|11368.9|11353.9|11400.7|11385.7|11409.8|11394.8|11365.7|11350.7|60
1633684200000|2021-10-08 09:10:00|11401|11386|11403|11388|11408.2|11388.9|11397|11382|5
1633684500000|2021-10-08 09:15:00|11405.2|11390.2|11416.2|11401.2|11420.9|11405.9|11401.6|11386.6|65
1633684800000|2021-10-08 09:20:00|11415.9|11400.9|11420.1|11405.1|11426.6|11411.6|11406.6|11391.6|67
1633685100000|2021-10-08 09:25:00|11423.4|11408.4|11421.6|11406.6|11431.3|11416.3|11416.1|11401.1|51
1633685400000|2021-10-08 09:30:00|11421.2|11406.2|11419.8|11404.8|11428.4|11413.4|11405.2|11390.2|25
1633685700000|2021-10-08 09:35:00|11416.5|11401.5|11419.2|11404.2|11424.6|11405.3|11412.5|11397.5|11
1633686000000|2021-10-08 09:40:00|11419|11404|11424.4|11409.4|11428.3|11413.3|11419|11404|27
1633686300000|2021-10-08 09:45:00|11424.6|11409.6|11427|11412|11430.1|11415.1|11424.5|11409.5|5
1633686600000|2021-10-08 09:50:00|11426.4|11411.4|11434.2|11419.2|11434.9|11419.9|11420.7|11405.2|50
1633686900000|2021-10-08 09:55:00|11433.8|11418.8|11438.5|11423.5|11438.5|11423.5|11432.6|11417.6|20
1633687200000|2021-10-08 10:00:00|11438.8|11423.8|11438.9|11423.9|11442|11427|11437.2|11422.2|21
1633687500000|2021-10-08 10:05:00|11439.1|11424.1|11434.4|11419.4|11439.1|11424.1|11434.4|11419.4|31
1633687800000|2021-10-08 10:10:00|11432.5|11417.5|11434.7|11419.7|11436.8|11421.8|11432.5|11417.5|7
1633688100000|2021-10-08 10:15:00|11434.5|11419.5|11433.4|11418.4|11434.7|11419.7|11431.8|11416.8|21
1633688400000|2021-10-08 10:20:00|11433.2|11418.2|11432.5|11417.5|11437.3|11422.3|11431|11416|28
1633688700000|2021-10-08 10:25:00|11431.9|11416.9|11420.3|11405.3|11432.2|11417.2|11420.3|11405.3|8
1633689000000|2021-10-08 10:30:00|11420|11405|11410.5|11395.5|11420|11405|11406.1|11391.1|48
1633689300000|2021-10-08 10:35:00|11407.5|11392.5|11400.9|11385.9|11407.5|11392.5|11397.6|11382.6|20
1633689600000|2021-10-08 10:40:00|11400.3|11385.3|11362.8|11347.8|11404.6|11386.4|11362.2|11346.6|91
1633689900000|2021-10-08 10:45:00|11362.5|11347.5|11372.8|11357.8|11372.8|11357.8|11357.4|11342.4|65
1633690200000|2021-10-08 10:50:00|11372.5|11357.5|11364.5|11349.5|11374.2|11357.8|11357|11342|100
1633690500000|2021-10-08 10:55:00|11364.1|11349.1|11352.3|11337.3|11364.4|11349.4|11348.4|11333.4|64
1633690800000|2021-10-08 11:00:00|11352.7|11337.7|11366.2|11351.2|11366.4|11351.4|11352.5|11337.2|12
1633691100000|2021-10-08 11:05:00|11371.4|11356.4|11364.2|11349.2|11372.5|11357.5|11362.3|11347.3|25
1633691400000|2021-10-08 11:10:00|11363.8|11348.8|11361.7|11346.7|11365.3|11350.3|11361.5|11346.5|5
1633691700000|2021-10-08 11:15:00|11361.9|11346.9|11360.2|11345.2|11362.2|11347.2|11360.1|11345.1|9
1633692000000|2021-10-08 11:20:00|11360.4|11345.4|11351.2|11336.2|11360.4|11345.4|11351|11336|21
1633692300000|2021-10-08 11:25:00|11351|11336|11351|11336|11354.5|11339.5|11350.4|11335.4|20
1633692600000|2021-10-08 11:30:00|11351.6|11336.6|11350.7|11335.7|11351.6|11336.6|11349.6|11334.6|10
1633692900000|2021-10-08 11:35:00|11350.9|11335.9|11351.4|11336.4|11353.3|11338.3|11350.8|11335.8|20
1633693200000|2021-10-08 11:40:00|11351.5|11336.5|11337.1|11322.1|11351.5|11336.5|11336.8|11321.8|28
1633693500000|2021-10-08 11:45:00|11336.6|11321.6|11311.7|11296.7|11338.2|11323.2|11310.2|11295.2|84
1633693800000|2021-10-08 11:50:00|11312.1|11297.1|11326|11311|11331.5|11312.7|11303.4|11288.4|33
1633694100000|2021-10-08 11:55:00|11326.9|11311.9|11334.5|11319.5|11339.5|11321.5|11326.9|11311.9|36
1633694400000|2021-10-08 12:00:00|11334|11319|11328.2|11313.2|11353.4|11338.4|11327.7|11312.7|94
1633694700000|2021-10-08 12:05:00|11328|11313|11315|11300|11328|11313|11303.1|11288.1|151
1633695000000|2021-10-08 12:10:00|11313.5|11298.5|11313|11298|11317|11302|11305.4|11290.4|128
1633695300000|2021-10-08 12:15:00|11313.3|11298.3|11340.4|11325.4|11345.9|11330.9|11313.3|11298.3|55
1633695600000|2021-10-08 12:20:00|11340.2|11325.2|11338.1|11323.1|11344.4|11329.4|11335.1|11320.1|52
1633695900000|2021-10-08 12:25:00|11338.7|11323.7|11343.6|11328.6|11346.1|11331.1|11335.8|11320.8|74
1633696200000|2021-10-08 12:30:00|11345.4|11330.4|11350.6|11335.6|11352.2|11337.2|11337.9|11322.9|169
1633696500000|2021-10-08 12:35:00|11350.3|11335.3|11378.8|11363.8|11380.1|11365.1|11345.1|11330.1|117
1633696800000|2021-10-08 12:40:00|11377.8|11362.8|11376|11361|11383|11368|11370.8|11355.8|64
1633697100000|2021-10-08 12:45:00|11375.4|11360.4|11366.6|11351.6|11375.7|11360.7|11362.6|11347.6|52
1633697400000|2021-10-08 12:50:00|11367.2|11352.2|11378|11363|11381|11366|11367.2|11352.2|97
1633697700000|2021-10-08 12:55:00|11377.8|11362.8|11418.5|11403.5|11420.7|11405.7|11372.3|11357.3|286
1633698000000|2021-10-08 13:00:00|11419.1|11404.1|11205.2|11190.2|11452.5|11437.5|11203.4|11188.4|1397
1633698300000|2021-10-08 13:05:00|11204.9|11189.9|11178.2|11163.2|11219.9|11204.9|11175.1|11160.1|562
1633698600000|2021-10-08 13:10:00|11178.8|11163.8|11221.8|11206.8|11222.5|11207.5|11137.9|11122.9|801
1633698900000|2021-10-08 13:15:00|11221.6|11206.6|11202|11187|11229.3|11212.4|11178.3|11151.9|524
1633699200000|2021-10-08 13:20:00|11201.4|11186.4|11202.1|11187.1|11214.4|11199.4|11185.7|11170.7|304
1633699500000|2021-10-08 13:25:00|11200|11185|11197.9|11182.9|11225.4|11210.4|11189.5|11174.5|265
1633699800000|2021-10-08 13:30:00|11198.2|11183.2|11122.6|11107.6|11199.6|11184.6|11091.7|11076.7|680
1633700100000|2021-10-08 13:35:00|11122|11107|11167.9|11152.9|11178.3|11163.3|11117.5|11102.5|695
1633700400000|2021-10-08 13:40:00|11163.5|11148.5|11153.5|11138.5|11200.2|11185.2|11149.2|11134.2|331
1633700700000|2021-10-08 13:45:00|11151.9|11136.9|11121.3|11106.3|11160.8|11145.8|11105.4|11090.4|432
1633701000000|2021-10-08 13:50:00|11121.1|11106.1|11126.2|11111.2|11135.9|11120.9|11110.2|11095.2|306
1633701300000|2021-10-08 13:55:00|11127.1|11112.1|11121.6|11106.6|11127.1|11112.1|11105.3|11090.3|252
1633701600000|2021-10-08 14:00:00|11123.6|11108.6|11084.6|11069.6|11142.1|11127.1|11066.8|11046.3|393
1633701900000|2021-10-08 14:05:00|11084.2|11069.2|11046.1|11031.1|11090.2|11075.2|11045.1|11030.1|355
1633702200000|2021-10-08 14:10:00|11045.5|11030.5|10955.3|10930.3|11050.1|11035.1|10927.6|10904.1|567
1633702500000|2021-10-08 14:15:00|10954.7|10929.7|11061|11036|11070.9|11037.7|10935.1|10920.1|524
1633702800000|2021-10-08 14:20:00|11061.4|11036.4|11047|11032|11068.6|11050.9|11033.4|11015.1|219
1633703100000|2021-10-08 14:25:00|11042.2|11027.2|10997.7|10982.7|11042.2|11027.2|10983.8|10968.8|272
1633703400000|2021-10-08 14:30:00|10989.9|10974.9|11016.4|11001.4|11067.6|11038.1|10983.7|10968.7|376
1633703700000|2021-10-08 14:35:00|11015.7|11000.7|11048.5|11033.5|11055|11036|11006.2|10991.2|212
1633704000000|2021-10-08 14:40:00|11050.1|11035.1|11040|11025|11052.7|11037.7|11027.8|11012.8|260
1633704300000|2021-10-08 14:45:00|11039.6|11024.6|11051.6|11036.6|11080.2|11058|11036.9|11021.9|196
1633704600000|2021-10-08 14:50:00|11051.9|11036.9|11074.8|11059.8|11074.8|11059.8|11044.7|11029.7|164
1633704900000|2021-10-08 14:55:00|11074.5|11059.5|11073.6|11058.6|11079.6|11064.6|11049.2|11034.2|234
1633705200000|2021-10-08 15:00:00|11074.6|11059.6|11064.3|11049.3|11080.7|11065.7|11059.4|11044.4|70
1633705500000|2021-10-08 15:05:00|11063.9|11048.9|11093.3|11078.3|11093.3|11078.3|11062.5|11047.5|179
1633705800000|2021-10-08 15:10:00|11084.2|11069.2|11091|11076|11096.6|11081.6|11083.3|11068.3|139
1633706100000|2021-10-08 15:15:00|11090.6|11075.6|11067.4|11052.4|11090.6|11075.6|11060.9|11045.9|115
1633706400000|2021-10-08 15:20:00|11066.8|11051.8|11058.8|11043.8|11068.1|11053.1|11057|11042|107
1633706700000|2021-10-08 15:25:00|11059|11044|11062.8|11047.8|11072.7|11057.7|11059|11044|125
1633707000000|2021-10-08 15:30:00|11062.4|11047.4|11055.2|11040.2|11064.2|11049.2|11051.6|11036.6|76
1633707300000|2021-10-08 15:35:00|11055.4|11040.4|11055.9|11040.9|11065.5|11050.5|11052|11037|89
1633707600000|2021-10-08 15:40:00|11056.5|11041.5|11031|11016|11057.6|11042.6|11029|11014|80
1633707900000|2021-10-08 15:45:00|11031.2|11016.2|11063.3|11048.3|11063.3|11048.3|11020|11005|160
1633708200000|2021-10-08 15:50:00|11062.9|11047.9|11071.2|11056.2|11091.4|11076.4|11062.9|11047.9|180
1633708500000|2021-10-08 15:55:00|11073.7|11058.7|11062.3|11047.3|11075.2|11060.2|11052.9|11037|71
1633708800000|2021-10-08 16:00:00|11062.6|11047.6|11045.8|11030.8|11067.8|11052.8|11045.8|11030.8|79
1633709100000|2021-10-08 16:05:00|11044.8|11029.8|11019.6|11004.6|11044.8|11029.8|11017.3|11002.3|115
1633709400000|2021-10-08 16:10:00|11019.4|11004.4|11012.5|10997.5|11019.4|11004.4|11007.6|10992.6|166
1633709700000|2021-10-08 16:15:00|11012.2|10997.2|11008.8|10993.8|11012.2|10997.2|10998.5|10983.5|116
1633710000000|2021-10-08 16:20:00|11009.2|10994.2|10991.2|10976.2|11013.8|10998.8|10987.3|10972.3|125
1633710300000|2021-10-08 16:25:00|10990.6|10975.6|10989.2|10974.2|11002.1|10987.1|10987.2|10972.2|223
1633710600000|2021-10-08 16:30:00|10990|10975|10981.8|10966.8|10996.9|10981.9|10976.1|10961.1|148
1633710900000|2021-10-08 16:35:00|10981.7|10966.7|10981.1|10966.1|10990.7|10975.7|10976.7|10961.7|102
1633711200000|2021-10-08 16:40:00|10981.7|10966.7|10981.1|10966.1|10986.9|10971.9|10979|10964|110
1633711500000|2021-10-08 16:45:00|10980.5|10965.5|10984.4|10969.4|10986.5|10971.5|10979.2|10964.2|63
1633711800000|2021-10-08 16:50:00|10984.6|10969.6|10979.2|10964.2|10994.1|10979.1|10979.2|10964.2|70
1633712100000|2021-10-08 16:55:00|10979.3|10964.3|10985|10970|10985|10970|10977.8|10962.8|71
1633712400000|2021-10-08 17:00:00|10988.6|10973.6|10986.8|10971.8|11000.1|10985.1|10986.8|10971.8|125
1633712700000|2021-10-08 17:05:00|10985.4|10970.4|10980.1|10965.1|10993.7|10978.7|10980.1|10965.1|82
1633713000000|2021-10-08 17:10:00|10980.4|10965.4|10988.3|10973.3|10991.7|10976.7|10980.1|10965.1|120
1633713300000|2021-10-08 17:15:00|10988|10973|10974.8|10959.8|10989.6|10974.6|10974.6|10959.6|141
1633713600000|2021-10-08 17:20:00|10970.8|10955.8|10964|10949|10973|10958|10963.7|10948.7|125
1633713900000|2021-10-08 17:25:00|10964.3|10949.3|10954.5|10939.5|10967.4|10952.4|10954.5|10939.5|185
1633714200000|2021-10-08 17:30:00|10954.8|10939.8|10963|10948|10963|10948|10954.8|10939.8|131
1633714500000|2021-10-08 17:35:00|10962.8|10947.8|10956.7|10941.7|10971.8|10956.8|10955.3|10940.3|119
1633714800000|2021-10-08 17:40:00|10956.2|10941.2|10949.9|10934.9|10959.6|10944.6|10949.9|10934.9|81
1633715100000|2021-10-08 17:45:00|10949.3|10934.3|10945.6|10930.6|10950.1|10935.1|10923.5|10908.5|229
1633715400000|2021-10-08 17:50:00|10945.9|10930.9|10905.6|10890.6|10947.6|10932.6|10899.8|10884.8|217
1633715700000|2021-10-08 17:55:00|10906.4|10891.4|10901.2|10886.2|10907.5|10892.5|10898.9|10883.9|190
1633716000000|2021-10-08 18:00:00|10901.5|10886.5|10902.2|10887.2|10907.5|10892.5|10892|10877|273
1633716300000|2021-10-08 18:05:00|10902.4|10887.4|10899.3|10884.3|10914.3|10899.3|10881.3|10866.3|684
1633716600000|2021-10-08 18:10:00|10899.5|10884.5|10901.6|10886.6|10915.2|10900.2|10887.7|10872.7|1011
1633716900000|2021-10-08 18:15:00|10902.9|10887.9|10896.7|10881.7|10916.4|10901.4|10887.5|10872.5|354
1633914000000|2021-10-11 01:00:00|10838.9|10813.9|10718.2|10703.2|10843.9|10820.9|10713.2|10698.2|574
1633914300000|2021-10-11 01:05:00|10669.6|10644.6|10686.7|10671.7|10723.1|10708.1|10649.8|10633.5|561
1633914600000|2021-10-11 01:10:00|10691.9|10666.9|10689.3|10664.3|10744.3|10725.3|10665.2|10649.1|526
1633914900000|2021-10-11 01:15:00|10689|10664|10744.8|10729.8|10768.9|10735.9|10666.2|10649.2|318
1633915200000|2021-10-11 01:20:00|10747.4|10732.4|10721.5|10706.5|10784.1|10760.6|10695|10678.6|222
1633915500000|2021-10-11 01:25:00|10722.1|10707.1|10700.1|10675.1|10755.1|10727.1|10688.5|10659.3|58
1633915800000|2021-10-11 01:30:00|10691.4|10666.4|10718.2|10680.7|10718.7|10698.9|10691.4|10666.4|21
1633916100000|2021-10-11 01:35:00|10720.1|10682.6|10711.7|10696.7|10720.6|10696.7|10704.9|10676|22
1633916400000|2021-10-11 01:40:00|10715.4|10690.4|10692.8|10667.8|10722.5|10698.9|10689.6|10666.8|43
1633916700000|2021-10-11 01:45:00|10693.1|10668.1|10694.5|10657|10703.3|10668.9|10688.8|10653|13
1633917000000|2021-10-11 01:50:00|10694.7|10657.2|10749.9|10712.4|10764.8|10749.8|10694.7|10657.2|85
1633917300000|2021-10-11 01:55:00|10750.2|10712.7|10726.8|10711.8|10752.3|10722.3|10725|10695.3|22
1633917600000|2021-10-11 02:00:00|10725.8|10710.8|10744.4|10719.4|10745.9|10728.1|10724.2|10709.2|20
1633917900000|2021-10-11 02:05:00|10736|10721|10710.6|10695.6|10736|10721|10700.1|10673.4|31
1633918200000|2021-10-11 02:10:00|10711.9|10696.9|10696.7|10671.7|10735.6|10720.6|10694.6|10671.5|43
1633918500000|2021-10-11 02:15:00|10697|10672|10699|10674|10703.8|10677|10688|10666.3|4
1633918800000|2021-10-11 02:20:00|10716.6|10679.1|10676.1|10661.1|10717.2|10679.7|10674.5|10653|4
1633919100000|2021-10-11 02:25:00|10676.4|10661.4|10708.7|10671.2|10709.3|10671.8|10676.4|10661.4|11
1633919400000|2021-10-11 02:30:00|10709|10671.5|10717.1|10679.6|10717.3|10692.1|10702.4|10671.5|11
1633919700000|2021-10-11 02:35:00|10716.8|10679.3|10737.8|10700.3|10739|10723.4|10707.2|10674.7|46
1633920000000|2021-10-11 02:40:00|10737.5|10700|10725.1|10710.1|10737.5|10712.3|10723|10700|10
1633920300000|2021-10-11 02:45:00|10724.7|10709.7|10737.7|10722.7|10749.3|10727|10724.7|10704.9|9
1633920600000|2021-10-11 02:50:00|10742.7|10727.7|10753.2|10738.2|10754.4|10739.4|10742.7|10727.7|34
1633920900000|2021-10-11 02:55:00|10753.5|10738.5|10748.4|10733.4|10753.5|10738.5|10748.4|10733.4|2
1633921200000|2021-10-11 03:00:00|10755.8|10718.3|10724.3|10709.3|10755.8|10727.7|10724.3|10709.3|11
1633921500000|2021-10-11 03:05:00|10724|10709|10734.6|10709.6|10743.9|10714.2|10724|10702.7|2
1633921800000|2021-10-11 03:10:00|10735.1|10710.1|10738.6|10701.1|10739.3|10710.1|10733.9|10700.8|33
1633922100000|2021-10-11 03:15:00|10738.5|10701|10738|10700.5|10738.6|10708.5|10718.2|10698.8|3
1633922400000|2021-10-11 03:20:00|10737.6|10700.1|10737.8|10700.3|10738.2|10700.7|10737.4|10699.9|0
1633922700000|2021-10-11 03:25:00|10737.6|10700.1|10738.4|10713.4|10747.1|10730.6|10730.5|10699.8|64
1633923000000|2021-10-11 03:30:00|10738.9|10713.9|10748.5|10733.5|10764.1|10749.1|10735.6|10713.9|33
1633923300000|2021-10-11 03:35:00|10748.1|10733.1|10748.5|10733.5|10753.3|10733.5|10748.1|10728|2
1633923600000|2021-10-11 03:40:00|10753.3|10728.3|10753.3|10728.3|10753.3|10728.3|10753.3|10728.3|1
1633923900000|2021-10-11 03:45:00|10745.5|10730.5|10753.3|10728.3|10753.3|10730.5|10740.8|10725.8|1
1633924200000|2021-10-11 03:50:00|10748.5|10733.5|10742.8|10727.8|10748.5|10733.5|10742.8|10727.8|1
1633924500000|2021-10-11 03:55:00|10744.3|10729.3|10747.2|10732.2|10747.2|10732.2|10744.3|10729.3|1
1633924800000|2021-10-11 04:00:00|10752.6|10727.6|10752.7|10737.7|10752.7|10737.7|10749|10727.6|1
1633925100000|2021-10-11 04:05:00|10753.7|10738.7|10759.1|10734.1|10759.1|10739.2|10749.1|10732.5|24
1633925400000|2021-10-11 04:10:00|10758.9|10733.9|10768.9|10753.9|10769.4|10754.4|10755.8|10733.9|24
1633925700000|2021-10-11 04:15:00|10767.4|10752.4|10767|10752|10770.8|10755.8|10767|10752|33
1633926000000|2021-10-11 04:20:00|10766.9|10751.9|10778.2|10753.2|10785.9|10753.4|10766.9|10747.3|48
1633926300000|2021-10-11 04:25:00|10777.4|10752.4|10764.9|10749.9|10777.4|10757.6|10762.8|10747.8|5
1633926600000|2021-10-11 04:30:00|10766.5|10751.5|10770|10755|10776.7|10755.9|10764.6|10748.9|3
1633926900000|2021-10-11 04:35:00|10769.8|10754.8|10769.3|10754.3|10769.8|10754.8|10769.3|10754.3|1
1633927200000|2021-10-11 04:40:00|10768.4|10753.4|10768.4|10753.4|10768.4|10753.4|10768.4|10753.4|0
1633927500000|2021-10-11 04:45:00|10768.7|10753.7|10768.7|10753.7|10768.7|10753.7|10765.5|10750.5|1
1633927800000|2021-10-11 04:50:00|10767.7|10752.7|10767.7|10752.7|10767.7|10752.7|10767.7|10752.7|0
1633928100000|2021-10-11 04:55:00|10766.8|10751.8|10766.8|10751.8|10766.8|10751.8|10766.8|10751.8|0
1633928400000|2021-10-11 05:00:00|10766.2|10751.2|10759.1|10744.1|10766.2|10751.2|10759.1|10744.1|4
1633928700000|2021-10-11 05:05:00|10760.4|10745.4|10768.3|10753.3|10775.8|10753.3|10759.5|10738.3|3
1633929000000|2021-10-11 05:10:00|10768.5|10753.5|10771.2|10756.2|10772.2|10757.2|10768.5|10753.5|5
1633929300000|2021-10-11 05:15:00|10771.6|10756.6|10777.9|10762.9|10782.5|10762.9|10771.6|10756.2|7
1633929600000|2021-10-11 05:20:00|10777.8|10762.8|10770.2|10745.2|10778.9|10763.9|10770.2|10739.5|11
1633929900000|2021-10-11 05:25:00|10770|10745|10773.2|10758.2|10773.4|10758.4|10764.1|10742.3|15
1633930200000|2021-10-11 05:30:00|10773.5|10758.5|10783.5|10768.5|10787.1|10770.9|10773.4|10749.1|57
1633930500000|2021-10-11 05:35:00|10787.3|10772.3|10800.1|10785.1|10805.5|10790.5|10785.1|10770.1|25
1633930800000|2021-10-11 05:40:00|10799.2|10784.2|10883.5|10868.5|10885.1|10870.1|10799.2|10780.1|80
1633931100000|2021-10-11 05:45:00|10882|10867|10887.9|10850.4|10923.5|10903.7|10881.9|10844.4|76
1633931400000|2021-10-11 05:50:00|10888.1|10850.6|10891.5|10854|10892.2|10855.4|10877.9|10850.1|28
1633931700000|2021-10-11 05:55:00|10892|10854.5|10923.6|10908.6|10925.9|10908.6|10876.2|10847.8|101
1633932000000|2021-10-11 06:00:00|10928.6|10913.6|10908.2|10893.2|10930.2|10915.2|10886|10870.6|50
1633932300000|2021-10-11 06:05:00|10907.9|10892.9|10903.3|10878.3|10922|10893|10902.8|10874|11
1633932600000|2021-10-11 06:10:00|10902.8|10877.8|10907.8|10870.3|10920.9|10899.7|10901.4|10870.1|54
1633932900000|2021-10-11 06:15:00|10910.3|10872.8|10908.5|10893.5|10911.4|10893.5|10889.4|10869.9|19
1633933200000|2021-10-11 06:20:00|10915.7|10878.2|10913.2|10898.2|10915.7|10899.6|10903.2|10871.8|61
1633933500000|2021-10-11 06:25:00|10913.5|10898.5|10900.7|10875.7|10915.7|10900.7|10900.7|10871.7|13
1633933800000|2021-10-11 06:30:00|10901.3|10876.3|10878.5|10853.5|10901.5|10880.4|10878.5|10853.5|20
1633934100000|2021-10-11 06:35:00|10866.5|10851.5|10885.3|10870.3|10900.9|10885.9|10865.5|10834.8|32
1633934400000|2021-10-11 06:40:00|10892.5|10867.5|10908.4|10893.4|10909.8|10894.8|10890.3|10867.5|11
1633934700000|2021-10-11 06:45:00|10910.4|10895.4|10921.2|10896.2|10930.6|10915.6|10910.4|10890.4|91
1633935000000|2021-10-11 06:50:00|10916.9|10901.9|10930.2|10905.2|10930.5|10905.5|10916.9|10899.2|20
1633935300000|2021-10-11 06:55:00|10926.1|10911.1|10939.7|10914.7|10947.7|10922.7|10926.1|10908.9|15
1633935600000|2021-10-11 07:00:00|10939.5|10914.5|10891.5|10854|10944.3|10929.3|10891.5|10854|27
1633935900000|2021-10-11 07:05:00|10891.1|10853.6|10875.6|10838.1|10892.6|10855.1|10874.2|10836.7|20
1633936200000|2021-10-11 07:10:00|10875.4|10837.9|10873.9|10836.4|10884.4|10854.3|10854.5|10834.7|27
1633936500000|2021-10-11 07:15:00|10859.9|10844.9|10872.3|10834.8|10873.4|10844.9|10845.3|10825|11
1633936800000|2021-10-11 07:20:00|10856.1|10841.1|10845.7|10808.2|10872.3|10841.1|10823.9|10803.2|16
1633937100000|2021-10-11 07:25:00|10844.8|10807.3|10845.3|10820.3|10860.1|10828.9|10835.8|10805.7|25
1633937400000|2021-10-11 07:30:00|10835.8|10820.8|10844.2|10829.2|10845.8|10830.2|10835.8|10819.3|12
1633937700000|2021-10-11 07:35:00|10844.7|10829.7|10852.7|10837.7|10856.2|10840.2|10832.1|10817.1|65
1633938000000|2021-10-11 07:40:00|10852.4|10837.4|10838|10813|10854.5|10837.9|10834.9|10812.4|106
1633938300000|2021-10-11 07:45:00|10838.7|10813.7|10834.4|10819.4|10842.6|10827.6|10834.1|10813.7|4
1633938600000|2021-10-11 07:50:00|10834.7|10819.7|10818.3|10793.3|10834.7|10819.7|10802.2|10783.8|32
1633938900000|2021-10-11 07:55:00|10818.8|10793.8|10800.8|10785.8|10835.5|10798|10800.5|10785.5|7
1633939200000|2021-10-11 08:00:00|10800.5|10785.5|10783.5|10758.5|10800.5|10785.5|10778.8|10750.2|44
1633939500000|2021-10-11 08:05:00|10783.9|10758.9|10771.6|10756.6|10789|10761.4|10756.9|10741.9|105
1633939800000|2021-10-11 08:10:00|10772.9|10757.9|10775.6|10750.6|10783|10764.9|10762.6|10744.4|15
1633940100000|2021-10-11 08:15:00|10775.7|10750.7|10765.6|10750.6|10776.2|10755.9|10765.6|10750.6|13
1633940400000|2021-10-11 08:20:00|10766.8|10751.8|10749.4|10734.4|10766.8|10751.8|10749.4|10734.4|160
1633940700000|2021-10-11 08:25:00|10748.4|10733.4|10790.9|10775.9|10793.5|10778.5|10740.5|10725.5|38
1633941000000|2021-10-11 08:30:00|10799.3|10784.3|10818.5|10803.5|10825.7|10804|10799|10784|18
1633941300000|2021-10-11 08:35:00|10818.2|10803.2|10812.9|10797.9|10825.9|10810.9|10809.8|10793.5|32
1633941600000|2021-10-11 08:40:00|10812.3|10797.3|10804.3|10789.3|10812.3|10797.3|10804.3|10789.3|2
1633941900000|2021-10-11 08:45:00|10804|10789|10804|10789|10804|10789|10803.3|10788.3|3
1633942200000|2021-10-11 08:50:00|10804.1|10789.1|10804.2|10789.2|10807.5|10792.5|10803.2|10788.2|7
1633942500000|2021-10-11 08:55:00|10812.3|10797.3|10843|10828|10845|10828.5|10812.3|10797.3|28
1633942800000|2021-10-11 09:00:00|10846.5|10821.5|10842.4|10827.4|10847.6|10829.3|10839.7|10807.8|32
1633943100000|2021-10-11 09:05:00|10842.8|10827.8|10827.4|10812.4|10848.1|10833.1|10827.4|10808.1|20
1633943400000|2021-10-11 09:10:00|10827.1|10812.1|10797.2|10759.7|10829.5|10814.5|10789.9|10759.4|13
1633943700000|2021-10-11 09:15:00|10783.7|10768.7|10773.8|10748.8|10783.7|10768.7|10767.9|10748.8|5
1633944000000|2021-10-11 09:20:00|10777|10752|10775.4|10760.4|10785.7|10760.9|10765.4|10746.5|4
1633944300000|2021-10-11 09:25:00|10771.1|10756.1|10777.5|10762.5|10778.4|10763.4|10771.1|10756.1|3
1633944600000|2021-10-11 09:30:00|10777.3|10762.3|10753.5|10738.5|10777.3|10762.3|10753|10738|33
1633944900000|2021-10-11 09:35:00|10751.8|10736.8|10743.8|10728.8|10752.7|10737.7|10743.3|10728.3|31
1633945200000|2021-10-11 09:40:00|10745.1|10730.1|10749.6|10734.6|10749.6|10734.6|10743.5|10728.5|5
1633945500000|2021-10-11 09:45:00|10748.5|10733.5|10789|10751.5|10789.5|10752|10745|10730|49
1633945800000|2021-10-11 09:50:00|10790.6|10753.1|10771.2|10756.2|10791|10763.7|10770|10749.5|11
1633946100000|2021-10-11 09:55:00|10781.2|10761.7|10756|10741|10781.2|10763.2|10755.2|10737.5|19
1633946400000|2021-10-11 10:00:00|10755.7|10740.7|10760.5|10745.5|10776|10746|10755.7|10738.5|2
1633946700000|2021-10-11 10:05:00|10761.2|10746.2|10777.7|10762.7|10784.4|10766.5|10761.2|10746.2|12
1633947000000|2021-10-11 10:10:00|10779.7|10764.7|10779.1|10764.1|10779.7|10764.7|10779.1|10764.1|1
1633947300000|2021-10-11 10:15:00|10779.5|10764.5|10775.7|10760.7|10781.6|10766.6|10775.7|10760.7|3
1633947600000|2021-10-11 10:20:00|10778.3|10763.3|10774.6|10759.6|10778.3|10763.3|10774.6|10759.6|4
1633947900000|2021-10-11 10:25:00|10775.3|10760.3|10780.9|10755.9|10780.9|10760.3|10775.3|10754.3|2
1633948200000|2021-10-11 10:30:00|10776.5|10761.5|10778.3|10763.3|10778.3|10763.3|10776.5|10761.5|3
1633948500000|2021-10-11 10:35:00|10775.8|10760.8|10777.9|10762.9|10778.3|10763.3|10775.7|10760.7|23
1633948800000|2021-10-11 10:40:00|10778.2|10763.2|10777.7|10762.7|10779.1|10764.1|10772.9|10757.9|10
1633949100000|2021-10-11 10:45:00|10776|10761|10761.3|10746.3|10776|10761|10760.9|10745.9|2
1633949400000|2021-10-11 10:50:00|10759.3|10744.3|10747.9|10732.9|10761.3|10744.3|10747.9|10732.9|82
1633949700000|2021-10-11 10:55:00|10746|10731|10750.4|10735.4|10758.1|10743.1|10743.9|10728.9|35
1633950000000|2021-10-11 11:00:00|10750.9|10735.9|10779.6|10764.6|10787|10765.9|10750.4|10735.4|41
1633950300000|2021-10-11 11:05:00|10779.4|10764.4|10797.9|10782.9|10798.4|10783.4|10775.8|10760.8|31
1633950600000|2021-10-11 11:10:00|10798.4|10783.4|10808.5|10793.5|10815.1|10800.1|10793.4|10778.4|42
1633950900000|2021-10-11 11:15:00|10807.9|10792.9|10817.4|10802.4|10825.1|10803.5|10807.9|10792.9|16
1633951200000|2021-10-11 11:20:00|10817.3|10802.3|10813|10798|10817.3|10802.3|10812.8|10797.8|4
1633951500000|2021-10-11 11:25:00|10813.2|10798.2|10798.2|10783.2|10813.5|10798.5|10793.4|10778.4|44
1633951800000|2021-10-11 11:30:00|10797.9|10782.9|10801.4|10786.4|10801.4|10786.4|10791.8|10775.7|31
1633952100000|2021-10-11 11:35:00|10797.8|10782.8|10794.8|10779.8|10803.8|10783.9|10792.1|10777.1|7
1633952400000|2021-10-11 11:40:00|10795.8|10780.8|10807.6|10792.6|10807.6|10792.6|10793.3|10778.3|30
1633952700000|2021-10-11 11:45:00|10808|10793|10811.9|10796.9|10812.6|10797.6|10801.8|10786.8|46
1633953000000|2021-10-11 11:50:00|10810.4|10795.4|10797|10782|10810.4|10795.4|10797|10781.5|9
1633953300000|2021-10-11 11:55:00|10796.8|10781.8|10799.7|10784.7|10804.8|10789.8|10795.3|10780.3|18
1633953600000|2021-10-11 12:00:00|10800|10785|10764.3|10749.3|10800|10785|10753|10738|152
1633953900000|2021-10-11 12:05:00|10764.2|10749.2|10715.8|10690.8|10764.2|10749.2|10707.8|10684.6|142
1633954200000|2021-10-11 12:10:00|10710.6|10695.6|10715.1|10700.1|10740|10715.7|10709.8|10694.8|61
1633954500000|2021-10-11 12:15:00|10721.6|10706.6|10721.8|10706.8|10733.5|10718.5|10720.1|10704.2|34
1633954800000|2021-10-11 12:20:00|10721.4|10706.4|10684.3|10669.3|10723.1|10708.1|10684.3|10669|111
1633955100000|2021-10-11 12:25:00|10684.6|10669.6|10702.7|10687.7|10704.2|10689.2|10672.6|10657.6|80
1633955400000|2021-10-11 12:30:00|10702.3|10687.3|10688.2|10673.2|10705.7|10690.7|10678.6|10663.6|66
1633955700000|2021-10-11 12:35:00|10687.6|10672.6|10680.4|10665.4|10700.9|10685.9|10679|10664|117
1633956000000|2021-10-11 12:40:00|10678.9|10663.9|10690|10675|10690|10675|10670.7|10655.7|53
1633956300000|2021-10-11 12:45:00|10691.5|10676.5|10669.4|10654.4|10691.5|10676.5|10667.9|10652.9|155
1633956600000|2021-10-11 12:50:00|10669.2|10654.2|10682|10667|10682|10667|10663.6|10648.6|80
1633956900000|2021-10-11 12:55:00|10673.1|10658.1|10693|10678|10693.7|10678.7|10664.3|10649.3|71
1633957200000|2021-10-11 13:00:00|10693.3|10678.3|10778|10763|10778|10763|10693.3|10676.1|353
1633957500000|2021-10-11 13:05:00|10778.3|10763.3|10736.5|10721.5|10792.9|10776.1|10734.3|10716.9|306
1633957800000|2021-10-11 13:10:00|10736.1|10721.1|10775.6|10760.6|10775.6|10760.6|10736.1|10721.1|75
1633958100000|2021-10-11 13:15:00|10776.4|10761.4|10773.9|10758.9|10782.3|10767.3|10761.5|10746.5|36
1633958400000|2021-10-11 13:20:00|10773.2|10758.2|10830.5|10815.5|10831|10816|10773.2|10758.2|183
1633958700000|2021-10-11 13:25:00|10830.2|10815.2|10788.8|10773.8|10839|10822|10788.8|10773.8|200
1633959000000|2021-10-11 13:30:00|10788.5|10773.5|10742.2|10717.2|10835.2|10820.2|10720|10705|382
1633959300000|2021-10-11 13:35:00|10736|10721|10790.4|10775.4|10798.6|10776.3|10726.5|10710.4|204
1633959600000|2021-10-11 13:40:00|10790.8|10775.8|10813.9|10798.9|10832.9|10808.3|10773.8|10758.8|274
1633959900000|2021-10-11 13:45:00|10816.2|10801.2|10802.6|10787.6|10826|10811|10788.2|10773.2|225
1633960200000|2021-10-11 13:50:00|10804.1|10789.1|10759|10744|10813.4|10795.1|10759|10744|234
1633960500000|2021-10-11 13:55:00|10758.7|10743.7|10794.1|10769.1|10812.2|10797.2|10754.5|10739.5|123
1633960800000|2021-10-11 14:00:00|10794.7|10769.7|10813.8|10798.8|10823.3|10808.3|10788|10769.7|114
1633961100000|2021-10-11 14:05:00|10812.8|10797.8|10797.5|10782.5|10814.5|10799.5|10796|10781|87
1633961400000|2021-10-11 14:10:00|10797.2|10782.2|10808|10793|10808|10793|10784.4|10769.4|81
1633961700000|2021-10-11 14:15:00|10807.9|10792.9|10816.8|10801.8|10827.3|10812.3|10802.4|10787.4|151
1633962000000|2021-10-11 14:20:00|10819.6|10804.6|10805.8|10790.8|10821.4|10806.4|10797.4|10782.4|56
1633962300000|2021-10-11 14:25:00|10806.2|10791.2|10787.6|10772.6|10809.9|10794.9|10780.3|10765.3|74
1633962600000|2021-10-11 14:30:00|10787.9|10772.9|10814.2|10799.2|10820.6|10805.6|10783.7|10768.7|122
1633962900000|2021-10-11 14:35:00|10815.2|10800.2|10831.6|10816.6|10836.6|10821.6|10814.6|10796.3|147
1633963200000|2021-10-11 14:40:00|10838.1|10823.1|10842.7|10827.7|10849.4|10834.4|10831.2|10816.2|141
1633963500000|2021-10-11 14:45:00|10841.9|10826.9|10821.6|10806.6|10843.9|10828.9|10818.3|10803.3|128
1633963800000|2021-10-11 14:50:00|10821.8|10806.8|10834.7|10819.7|10836|10821|10817.6|10802.6|139
1633964100000|2021-10-11 14:55:00|10835|10820|10865.6|10850.6|10874.1|10859.1|10834.7|10819.7|366
1633964400000|2021-10-11 15:00:00|10866.1|10851.1|10885.5|10870.5|10898.6|10883.6|10865.8|10850.8|235
1633964700000|2021-10-11 15:05:00|10885|10870|10878.6|10863.6|10894|10879|10876.8|10861.8|105
1633965000000|2021-10-11 15:10:00|10879|10864|10864.7|10849.7|10890.2|10875.2|10864.7|10849.7|111
1633965300000|2021-10-11 15:15:00|10858.5|10843.5|10813.6|10798.6|10858.5|10843.5|10813|10798|152
1633965600000|2021-10-11 15:20:00|10813.9|10798.9|10806.9|10791.9|10818.5|10803.5|10797.7|10782.7|125
1633965900000|2021-10-11 15:25:00|10805.6|10790.6|10811.8|10796.8|10816|10801|10800.3|10785.3|57
1633966200000|2021-10-11 15:30:00|10811.4|10796.4|10819.1|10804.1|10825.7|10804.3|10810.8|10795.8|52
1633966500000|2021-10-11 15:35:00|10818.5|10803.5|10847.9|10832.9|10852.7|10837.7|10818.5|10803.5|107
1633966800000|2021-10-11 15:40:00|10847.2|10832.2|10840.7|10825.7|10847.2|10832.2|10829|10814|66
1633967100000|2021-10-11 15:45:00|10843.2|10828.2|10835.9|10820.9|10849.9|10834.9|10834.9|10819.9|69
1633967400000|2021-10-11 15:50:00|10835.8|10820.8|10846.1|10831.1|10846.1|10831.1|10830.5|10815.5|101
1633967700000|2021-10-11 15:55:00|10846.4|10831.4|10861.2|10846.2|10861.2|10846.2|10846.2|10831.2|90
1633968000000|2021-10-11 16:00:00|10859.5|10844.5|10839.8|10824.8|10859.5|10844.5|10839.8|10824.8|67
1633968300000|2021-10-11 16:05:00|10839.6|10824.6|10833|10818|10839.9|10824.9|10818.2|10803.2|103
1633968600000|2021-10-11 16:10:00|10835.9|10820.9|10835|10820|10841.6|10826.6|10831.5|10816.5|63
1633968900000|2021-10-11 16:15:00|10834.8|10819.8|10842.2|10827.2|10848.5|10833.5|10827.5|10812.5|64
1633969200000|2021-10-11 16:20:00|10841.7|10826.7|10825.6|10810.6|10841.9|10826.9|10825.3|10810.3|57
1633969500000|2021-10-11 16:25:00|10826.1|10811.1|10823.6|10808.6|10827.4|10812.4|10815.7|10800.7|52
1633969800000|2021-10-11 16:30:00|10822.6|10807.6|10827.3|10812.3|10830.8|10815.8|10822.3|10807.3|67
1633970100000|2021-10-11 16:35:00|10829|10814|10832.9|10817.9|10833.6|10818.6|10828.5|10813.5|159
1633970400000|2021-10-11 16:40:00|10832.2|10817.2|10822.1|10807.1|10832.7|10817.7|10817.2|10802.2|73
1633970700000|2021-10-11 16:45:00|10821.7|10806.7|10819|10804|10822|10807|10806.7|10791.7|75
1633971000000|2021-10-11 16:50:00|10830.9|10815.9|10838.1|10823.1|10838.2|10823.2|10827.2|10812.2|87
1633971300000|2021-10-11 16:55:00|10838.4|10823.4|10836|10821|10841.9|10826.9|10835.2|10820.2|73
1633971600000|2021-10-11 17:00:00|10835.7|10820.7|10833.6|10818.6|10836.8|10821.8|10830.1|10815.1|95
1633971900000|2021-10-11 17:05:00|10833.8|10818.8|10838.2|10823.2|10843.1|10828.1|10833.8|10818.8|90
1633972200000|2021-10-11 17:10:00|10838.8|10823.8|10840.9|10825.9|10840.9|10825.9|10835.2|10820.2|64
1633972500000|2021-10-11 17:15:00|10840.7|10825.7|10851|10836|10851|10836|10839.9|10824.9|54
1633972800000|2021-10-11 17:20:00|10850.8|10835.8|10840.2|10825.2|10850.8|10835.8|10837.5|10822.5|82
1633973100000|2021-10-11 17:25:00|10835.9|10820.9|10821.2|10806.2|10840.4|10825.4|10819.6|10804.6|66
1633973400000|2021-10-11 17:30:00|10818.7|10803.7|10835.7|10820.7|10838.8|10823.8|10815.6|10800.6|111
1633973700000|2021-10-11 17:35:00|10836.7|10821.7|10838.5|10823.5|10844.4|10829.4|10832.3|10817.3|310
1633974000000|2021-10-11 17:40:00|10839.7|10824.7|10836|10821|10840.1|10825.1|10831.8|10816.8|49
1633974300000|2021-10-11 17:45:00|10836.3|10821.3|10831|10816|10838.3|10823.3|10831|10816|100
1633974600000|2021-10-11 17:50:00|10830.3|10815.3|10836.4|10821.4|10837.6|10822.6|10828.5|10813.5|87
1633974900000|2021-10-11 17:55:00|10836.8|10821.8|10818|10803|10836.8|10821.8|10817.1|10802.1|134
1633975200000|2021-10-11 18:00:00|10818.7|10803.7|10802.8|10787.8|10824|10809|10802.1|10787.1|438
1633975500000|2021-10-11 18:05:00|10802.4|10787.4|10805.6|10790.6|10816.5|10801.5|10801|10786|176
1633975800000|2021-10-11 18:10:00|10805.3|10790.3|10830.9|10815.9|10834.7|10819.7|10787.6|10772.6|762
1633976100000|2021-10-11 18:15:00|10831.9|10816.9|10821.4|10806.4|10833.3|10818.3|10816.5|10801.5|205
1634000400000|2021-10-12 01:00:00|10789.1|10751.6|10815|10777.5|10824.4|10809.4|10707.1|10688.3|160
1634000700000|2021-10-12 01:05:00|10814.5|10777|10844.4|10819.4|10845.9|10830.9|10813.6|10776.1|77
1634001000000|2021-10-12 01:10:00|10842.7|10817.7|10888.5|10851|10893|10874.8|10841.1|10811.5|110
1634001300000|2021-10-12 01:15:00|10888.3|10850.8|10870.2|10845.2|10889|10857.2|10865.2|10844.7|22
1634001600000|2021-10-12 01:20:00|10870.1|10845.1|10837.2|10812.2|10870.1|10846.7|10811.3|10773.8|30
1634001900000|2021-10-12 01:25:00|10838.5|10813.5|10839.2|10814.2|10839.2|10818|10830.7|10813.5|3
1634002200000|2021-10-12 01:30:00|10833.9|10818.9|10833.2|10795.7|10837|10818.9|10830.4|10795.7|4
1634002500000|2021-10-12 01:35:00|10833.6|10796.1|10826.5|10801.5|10833.7|10805.3|10817.5|10795|2
1634002800000|2021-10-12 01:40:00|10826|10801|10796.9|10759.4|10833.7|10811.5|10787.7|10756.4|44
1634003100000|2021-10-12 01:45:00|10796.4|10758.9|10786.4|10771.4|10814.8|10795.7|10779.5|10758.9|58
1634003400000|2021-10-12 01:50:00|10784.8|10769.8|10733.1|10708.1|10784.8|10769.8|10721.3|10701|132
1634003700000|2021-10-12 01:55:00|10727.6|10712.6|10703.4|10688.4|10733.1|10717.7|10659.9|10634.9|175
1634004000000|2021-10-12 02:00:00|10704.9|10689.9|10692.5|10677.5|10755.7|10735.7|10692.5|10677.5|117
1634004300000|2021-10-12 02:05:00|10691.9|10676.9|10718|10693|10725.9|10704.2|10686.8|10656.8|48
1634004600000|2021-10-12 02:10:00|10718.6|10693.6|10801.8|10764.3|10802.1|10768.8|10718.6|10689|133
1634004900000|2021-10-12 02:15:00|10801.4|10763.9|10713.6|10676.1|10801.4|10763.9|10688.6|10666|29
1634005200000|2021-10-12 02:20:00|10713.7|10676.2|10713.5|10676|10722.4|10684.9|10713.5|10676|0
1634005500000|2021-10-12 02:25:00|10713.2|10675.7|10712.9|10675.4|10713.3|10675.8|10712.9|10675.4|1
1634005800000|2021-10-12 02:30:00|10713.3|10675.8|10739.2|10701.7|10776|10738.5|10708.3|10670.8|18
1634006100000|2021-10-12 02:35:00|10755|10740|10753.9|10716.4|10760.2|10740|10740.8|10703.3|17
1634006400000|2021-10-12 02:40:00|10755.1|10717.6|10754.5|10717|10757.4|10719.9|10717.1|10690.8|24
1634006700000|2021-10-12 02:45:00|10755.3|10717.8|10736|10698.5|10756.5|10722.8|10730.2|10697.9|4
1634007000000|2021-10-12 02:50:00|10735.3|10697.8|10729.9|10692.4|10738.8|10711.1|10709.5|10685.7|9
1634007300000|2021-10-12 02:55:00|10729.6|10692.1|10744.3|10706.8|10756.2|10741.2|10721|10692.1|16
1634007600000|2021-10-12 03:00:00|10744.1|10706.6|10778.4|10753.4|10784|10754|10744.1|10706.6|13
1634007900000|2021-10-12 03:05:00|10783.7|10746.2|10817.7|10780.2|10827.7|10797.8|10772.4|10746.2|46
1634008200000|2021-10-12 03:10:00|10818.3|10780.8|10852.1|10814.6|10853.4|10826.9|10813.4|10780.6|46
1634008500000|2021-10-12 03:15:00|10849.9|10812.4|10818|10780.5|10849.9|10826.9|10814.3|10776.8|22
1634008800000|2021-10-12 03:20:00|10817.7|10780.2|10804.7|10779.7|10818.2|10787.3|10798.8|10774.2|2
1634009100000|2021-10-12 03:25:00|10804.4|10779.4|10800.4|10762.9|10806.3|10785.4|10771.8|10751.1|14
1634009400000|2021-10-12 03:30:00|10800.2|10762.7|10837.4|10799.9|10837.4|10799.9|10785.1|10760.1|7
1634009700000|2021-10-12 03:35:00|10834.5|10797|10830|10792.5|10843.7|10806.2|10830|10792.5|1
1634010000000|2021-10-12 03:40:00|10829.5|10792|10832.6|10817.6|10835.1|10820.1|10825.2|10790.7|11
1634010300000|2021-10-12 03:45:00|10825.6|10810.6|10826.7|10789.2|10832.9|10810.6|10825.6|10788.4|7
1634010600000|2021-10-12 03:50:00|10826.2|10788.7|10823.7|10786.2|10826.2|10788.7|10823.7|10786.2|0
1634010900000|2021-10-12 03:55:00|10823.3|10785.8|10823.2|10785.7|10823.3|10785.8|10823.2|10785.7|3
1634011500000|2021-10-12 04:05:00|10823.1|10785.6|10819.6|10782.1|10823.1|10785.6|10819.6|10782.1|0
1634011800000|2021-10-12 04:10:00|10820.1|10782.6|10831.7|10794.2|10831.7|10794.2|10819.1|10781.6|1
1634012100000|2021-10-12 04:15:00|10831.5|10794|10831.5|10794|10831.5|10794|10831.5|10794|0
1634012400000|2021-10-12 04:20:00|10825.1|10800.1|10822.6|10785.1|10826.4|10811.4|10819.6|10782.1|2
1634012700000|2021-10-12 04:25:00|10820.4|10782.9|10818.4|10780.9|10829.2|10807.6|10813.2|10780.9|0
1634013600000|2021-10-12 04:40:00|10817.9|10780.4|10818.4|10780.9|10818.4|10780.9|10817.9|10780.4|0
1634013900000|2021-10-12 04:45:00|10815.4|10777.9|10815.9|10778.4|10815.9|10778.4|10815.4|10777.9|0
1634014200000|2021-10-12 04:50:00|10815.4|10777.9|10815.9|10778.4|10815.9|10778.4|10815.4|10777.9|0
1634014800000|2021-10-12 05:00:00|10815.7|10778.2|10816|10778.5|10816|10778.5|10815.5|10778|0
1634015100000|2021-10-12 05:05:00|10815.3|10777.8|10815.3|10777.8|10815.3|10777.8|10815.3|10777.8|0
1634015400000|2021-10-12 05:10:00|10813.7|10776.2|10814.9|10777.4|10814.9|10777.4|10813.7|10776.2|2
1634015700000|2021-10-12 05:15:00|10813.8|10776.3|10806.7|10781.7|10813.8|10781.7|10806.7|10771.9|0
1634016300000|2021-10-12 05:25:00|10815.1|10777.6|10807|10782|10815.1|10786.1|10791.6|10776.6|5
1634016600000|2021-10-12 05:30:00|10816|10778.5|10820.9|10805.9|10822.6|10805.9|10816|10778.5|21
1634016900000|2021-10-12 05:35:00|10821.3|10806.3|10849.6|10834.6|10849.6|10834.6|10821.3|10806.3|29
1634017200000|2021-10-12 05:40:00|10847.1|10832.1|10876.8|10861.8|10878.8|10862|10847.1|10810.3|45
1634017500000|2021-10-12 05:45:00|10877.8|10862.8|10877.9|10862.9|10884|10866.1|10876.1|10857.7|32
1634017800000|2021-10-12 05:50:00|10877|10862|10891.4|10876.4|10891.4|10876.4|10876|10861|8
1634018100000|2021-10-12 05:55:00|10891|10876|10907|10882|10907|10890.4|10890|10875|37
1634018400000|2021-10-12 06:00:00|10906.9|10881.9|10877.9|10852.9|10912.7|10881.9|10855.4|10834.3|23
1634018700000|2021-10-12 06:05:00|10877.6|10852.6|10928.6|10891.1|10929.6|10900.7|10873.9|10851.4|62
1634019000000|2021-10-12 06:10:00|10929.1|10891.6|10947.6|10910.1|10947.6|10929.5|10912.3|10889.6|106
1634019300000|2021-10-12 06:15:00|10947.9|10910.4|10890.5|10865.5|10948|10921.1|10886.7|10861.7|27
1634019600000|2021-10-12 06:20:00|10892.1|10867.1|10908.8|10893.8|10916.8|10899.5|10887.2|10861.7|34
1634019900000|2021-10-12 06:25:00|10908.7|10893.7|10922|10897|10926.3|10909.9|10908.6|10882.9|25
1634020200000|2021-10-12 06:30:00|10921.8|10896.8|10922.1|10907.1|10929.1|10911.9|10917.6|10896.8|47
1634020500000|2021-10-12 06:35:00|10929.1|10904.1|10965.8|10928.3|10965.8|10939.8|10919.1|10903.1|75
1634020800000|2021-10-12 06:40:00|10966.4|10928.9|11016|10978.5|11016|10996.5|10964|10928.7|191
1634021100000|2021-10-12 06:45:00|11010.6|10985.6|11029.7|11004.7|11068.4|11044.9|11010.6|10985.6|230
1634021400000|2021-10-12 06:50:00|11034|10996.5|11038.5|11023.5|11049.1|11023.5|11006.9|10975.1|57
1634021700000|2021-10-12 06:55:00|11038.9|11023.9|11078.3|11063.3|11079.9|11064.9|11036.5|11021.5|192
1634022000000|2021-10-12 07:00:00|11077.4|11062.4|11049.3|11034.3|11077.4|11062.4|11029.5|11006.1|122
1634022300000|2021-10-12 07:05:00|11048.8|11033.8|11065.5|11040.5|11072.7|11053.4|11036.4|11020|65
1634022600000|2021-10-12 07:10:00|11065.2|11040.2|11064.5|11039.5|11065.2|11049.5|11059.1|11038.6|11
1634022900000|2021-10-12 07:15:00|11058.1|11043.1|11039.7|11024.7|11058.1|11043.1|11039.7|11023.1|23
1634023200000|2021-10-12 07:20:00|11040.7|11025.7|10993|10978|11041.4|11026.4|10991.9|10954.4|24
1634023500000|2021-10-12 07:25:00|10990.8|10975.8|10998.8|10983.8|11006.6|10991.6|10989.4|10968|27
1634023800000|2021-10-12 07:30:00|11007.3|10982.3|11033.9|10996.4|11033.9|11018.8|11002.8|10982.3|60
1634024100000|2021-10-12 07:35:00|11033.4|10995.9|11015.5|11000.5|11033.9|11012.1|11015.5|10995.4|9
1634024400000|2021-10-12 07:40:00|11019|10994|11026.4|11011.4|11026.4|11011.4|11013|10993.5|6
1634024700000|2021-10-12 07:45:00|11027.3|11012.3|11055.1|11040.1|11056.7|11041.7|11027.3|10999.7|71
1634025000000|2021-10-12 07:50:00|11056|11041|11072.2|11057.2|11075|11057.2|11052.9|11037.9|26
1634025300000|2021-10-12 07:55:00|11072.1|11057.1|11056.7|11041.7|11072.4|11057.4|11043.2|11017.9|20
1634025600000|2021-10-12 08:00:00|11061.8|11046.8|11070.6|11045.6|11075.5|11054.6|11055.9|11037.8|22
1634025900000|2021-10-12 08:05:00|11068.6|11043.6|11053.7|11038.7|11068.6|11045.2|11053.7|11037.7|3
1634026200000|2021-10-12 08:10:00|11053.9|11038.9|11060.2|11045.2|11065.2|11050.2|11053.9|11038.2|38
1634026500000|2021-10-12 08:15:00|11068.2|11030.7|11054.7|11029.7|11068.2|11034.6|11047.3|11020.5|3
1634026800000|2021-10-12 08:20:00|11055.1|11030.1|11037.2|11022.2|11055.1|11034.9|11030.7|11004.1|19
1634027100000|2021-10-12 08:25:00|11036.9|11021.9|11034.1|11019.1|11037.5|11022.5|11031.9|11010.4|17
1634027400000|2021-10-12 08:30:00|11034.9|11019.9|11034.4|11019.4|11035.7|11020.7|11034.1|11019.1|4
1634027700000|2021-10-12 08:35:00|11035.7|11020.7|11046.4|11031.4|11048.4|11032.4|11035.7|11020.7|6
1634028000000|2021-10-12 08:40:00|11046.1|11031.1|11043.4|11018.4|11049.1|11031.1|11034.9|11009.1|13
1634028300000|2021-10-12 08:45:00|11038.6|11023.6|11041.4|11026.4|11041.7|11026.7|11037.7|11022.7|2
1634028600000|2021-10-12 08:50:00|11040.6|11025.6|11050.9|11035.9|11050.9|11035.9|11039.4|11024.4|1
1634028900000|2021-10-12 08:55:00|11051.4|11036.4|11060|11045|11061.5|11046.5|11050.9|11035.9|31
1634029200000|2021-10-12 09:00:00|11059.1|11044.1|11049.5|11012|11073.9|11058.9|11045.5|11012|20
1634029500000|2021-10-12 09:05:00|11056.1|11018.6|11052.8|11015.3|11056.1|11018.6|11049.5|11012|8
1634029800000|2021-10-12 09:10:00|11049.3|11011.8|11065.1|11050.1|11075.2|11051.4|11044.1|11011.8|6
1634030100000|2021-10-12 09:15:00|11064.7|11049.7|11072.3|11057.3|11072.3|11057.3|11063.7|11048.7|9
1634030400000|2021-10-12 09:20:00|11072.8|11057.8|11085.1|11070.1|11089.2|11074.2|11072.8|11057.8|56
1634030700000|2021-10-12 09:25:00|11085|11070|11077.2|11062.2|11092.2|11077.2|11077.2|11062.2|45
1634031000000|2021-10-12 09:30:00|11078.2|11063.2|11076.3|11061.3|11080.7|11065.7|11075.8|11060.8|15
1634031300000|2021-10-12 09:35:00|11076.8|11061.8|11078.7|11063.7|11079.1|11064.1|11074.9|11059.9|3
1634031600000|2021-10-12 09:40:00|11079.3|11064.3|11067.5|11052.5|11087.6|11072.6|11065|11050|50
1634031900000|2021-10-12 09:45:00|11066.9|11051.9|11065.3|11050.3|11074.2|11059.2|11065.3|11050.3|14
1634032200000|2021-10-12 09:50:00|11063.4|11048.4|11046.5|11031.5|11064.8|11049.8|11046.5|11031.5|16
1634032500000|2021-10-12 09:55:00|11046.8|11031.8|11027.8|11012.8|11046.8|11031.8|11017.5|11002.5|19
1634032800000|2021-10-12 10:00:00|11027.5|11012.5|11066.4|11028.9|11066.4|11028.9|11026.8|11005.7|9
1634033100000|2021-10-12 10:05:00|11065.4|11027.9|11069.4|11031.9|11071.4|11041|11049.2|11026.2|3
1634033400000|2021-10-12 10:10:00|11068.9|11031.4|11064.2|11039.2|11070.9|11039.2|11063.8|11030.9|0
1634033700000|2021-10-12 10:15:00|11065|11040|11044.4|11029.4|11065.2|11047.7|11044.4|11025.9|4
1634034000000|2021-10-12 10:20:00|11044.2|11029.2|11044.7|11029.7|11050.2|11035.2|11043.2|11024.2|7
1634034300000|2021-10-12 10:25:00|11043.1|11028.1|11041.5|11026.5|11048.1|11033.1|11040.5|11025.5|9
1634034600000|2021-10-12 10:30:00|11045|11030|11034.2|11019.2|11045|11030|11034.2|11019.2|3
1634034900000|2021-10-12 10:35:00|11037.4|11022.4|11037.6|11022.6|11037.6|11022.6|11037.4|11022.4|1
1634035200000|2021-10-12 10:40:00|11037.4|11022.4|11037.6|11022.6|11037.6|11022.6|11037.4|11022.4|2
1634035500000|2021-10-12 10:45:00|11037.4|11022.4|11009|10984|11037.4|11022.4|10995.2|10974.3|33
1634035800000|2021-10-12 10:50:00|11009.2|10984.2|11004.9|10989.9|11010.9|10992.9|11003.4|10984.2|8
1634036100000|2021-10-12 10:55:00|11004.7|10989.7|11018.6|11003.6|11020.4|11005.4|11004.4|10989.4|12
1634036400000|2021-10-12 11:00:00|11017.3|11002.3|11022|10997|11022|11002.3|11014.7|10997|4
1634036700000|2021-10-12 11:05:00|11016.8|11001.8|11016.3|11001.3|11022|11003.4|11010.9|10991|6
1634037000000|2021-10-12 11:10:00|11015.7|11000.7|11003.1|10988.1|11018.7|11001.1|11002.1|10987.1|14
1634037300000|2021-10-12 11:15:00|11003.3|10988.3|11013.8|10998.8|11016.5|11001.5|11003.3|10985.8|38
1634037600000|2021-10-12 11:20:00|11012.9|10997.9|11015.1|11000.1|11016.1|11001.1|11011.6|10996.6|19
1634037900000|2021-10-12 11:25:00|11015.6|11000.6|11007.6|10992.6|11017.5|11000.6|11007.1|10992.1|10
1634038200000|2021-10-12 11:30:00|11006.6|10991.6|11011.2|10996.2|11011.4|10996.4|11005.1|10990.1|4
1634038500000|2021-10-12 11:35:00|11011.6|10996.6|11038.6|11013.6|11040.6|11022.6|11011.6|10996.6|75
1634038800000|2021-10-12 11:40:00|11038.3|11013.3|11030.1|11015.1|11038.3|11017.3|11029.1|11012.1|2
1634039100000|2021-10-12 11:45:00|11030.4|11015.4|11025.5|11010.5|11036.4|11016.2|11025.5|11010.5|33
1634039400000|2021-10-12 11:50:00|11027.9|11002.9|11025.2|11010.2|11029.3|11010.2|11023.4|11002.9|6
1634039700000|2021-10-12 11:55:00|11025.3|11010.3|11029.8|10992.3|11030|11010.3|11019|10992.3|25
1634040000000|2021-10-12 12:00:00|11030.1|10992.6|10997|10982|11030.1|11005.1|10997|10982|57
1634040300000|2021-10-12 12:05:00|10996.7|10981.7|10968.1|10943.1|10998.6|10983.6|10963.1|10943.1|75
1634040600000|2021-10-12 12:10:00|10954.4|10939.4|10947.8|10932.8|10961.8|10939.4|10937.8|10922.6|60
1634040900000|2021-10-12 12:15:00|10947.6|10932.6|10961.6|10946.6|10963.5|10948.5|10893.8|10873.2|181
1634041200000|2021-10-12 12:20:00|10960|10945|10950.7|10935.7|10964.5|10949.5|10943.5|10924.5|41
1634041500000|2021-10-12 12:25:00|10952|10937|10938.5|10901|10993.3|10971.1|10904.6|10887.8|82
1634041800000|2021-10-12 12:30:00|10952.4|10927.4|10948.7|10933.7|10974|10946.8|10931.2|10909.3|69
1634042100000|2021-10-12 12:35:00|10948.3|10933.3|10931.5|10916.5|10950.3|10935.3|10928.4|10912.7|39
1634042400000|2021-10-12 12:40:00|10931.8|10916.8|10929.7|10914.7|10937.2|10922.2|10918.3|10903.3|58
1634042700000|2021-10-12 12:45:00|10929.4|10914.4|10949.9|10934.9|10954.6|10939.6|10929.4|10914.4|57
1634043000000|2021-10-12 12:50:00|10946.1|10931.1|10954.7|10939.7|10954.7|10939.7|10927.6|10912.6|49
1634043300000|2021-10-12 12:55:00|10952.7|10937.7|10937.7|10922.7|10956|10941|10935.2|10920.2|49
1634043600000|2021-10-12 13:00:00|10936.2|10921.2|10988.1|10973.1|10994.7|10974.9|10936.2|10921.2|228
1634043900000|2021-10-12 13:05:00|10987.1|10972.1|10939.9|10924.9|10992.3|10975.4|10935.1|10920.1|129
1634044200000|2021-10-12 13:10:00|10941.2|10926.2|10945.5|10920.5|10957.4|10939.4|10927.5|10912.5|24
1634044500000|2021-10-12 13:15:00|10946.5|10921.5|10923.7|10908.7|10946.5|10928.8|10923.2|10908.2|73
1634044800000|2021-10-12 13:20:00|10924|10909|10899.1|10884.1|10927.7|10912.7|10897.7|10882.7|72
1634045100000|2021-10-12 13:25:00|10901.1|10886.1|10916.9|10901.9|10926.7|10911.7|10900.7|10885.7|72
1634045400000|2021-10-12 13:30:00|10917.1|10902.1|10889.4|10874.4|10917.1|10902.1|10872.9|10857.9|138
1634045700000|2021-10-12 13:35:00|10889.8|10874.8|10808|10793|10890.9|10875.9|10805.6|10786.6|220
1634046000000|2021-10-12 13:40:00|10808.8|10793.8|10835.6|10820.6|10835.9|10820.9|10804.2|10789.2|167
1634046300000|2021-10-12 13:45:00|10834.6|10819.6|10785|10770|10836.2|10821.2|10784.7|10769.7|289
1634046600000|2021-10-12 13:50:00|10784.6|10769.6|10838.5|10823.5|10839.4|10824.4|10784.6|10769.6|170
1634046900000|2021-10-12 13:55:00|10838.7|10823.7|10844.6|10829.6|10847.5|10832.5|10826.5|10811.5|163
1634047200000|2021-10-12 14:00:00|10843.7|10828.7|10800.3|10785.3|10843.7|10828.7|10789.6|10774.6|141
1634047500000|2021-10-12 14:05:00|10800.1|10785.1|10779.2|10764.2|10802.4|10787.4|10779.2|10764.2|102
1634047800000|2021-10-12 14:10:00|10778.6|10763.6|10785.2|10770.2|10785.7|10770.7|10768.8|10753.8|146
1634048100000|2021-10-12 14:15:00|10786.2|10771.2|10763.8|10748.8|10786.7|10771.7|10761.7|10746.7|173
1634048400000|2021-10-12 14:20:00|10764.2|10749.2|10760.1|10745.1|10768.2|10753.2|10747.7|10732.7|125
1634048700000|2021-10-12 14:25:00|10757.6|10742.6|10756.6|10741.6|10758.4|10743.4|10746.9|10731.9|171
1634049000000|2021-10-12 14:30:00|10756.9|10741.9|10716.9|10701.9|10761.7|10746.7|10716.9|10701.9|345
1634049300000|2021-10-12 14:35:00|10717.7|10702.7|10727.1|10712.1|10732.6|10717.6|10717.7|10702.7|294
1634049600000|2021-10-12 14:40:00|10726.3|10711.3|10759.1|10744.1|10761.5|10746.5|10715.7|10700.7|269
1634049900000|2021-10-12 14:45:00|10758.7|10743.7|10747.9|10732.9|10765.3|10750.3|10745.1|10730.1|218
1634050200000|2021-10-12 14:50:00|10747.2|10732.2|10754.4|10739.4|10755|10740|10735.6|10720.6|316
1634050500000|2021-10-12 14:55:00|10759.5|10744.5|10752.6|10737.6|10774.4|10756.4|10747.1|10732.1|90
1634050800000|2021-10-12 15:00:00|10752.1|10737.1|10719.1|10704.1|10752.1|10737.1|10719.1|10704.1|154
1634051100000|2021-10-12 15:05:00|10718.6|10703.6|10709.3|10694.3|10725.2|10710.2|10709|10694|181
1634051400000|2021-10-12 15:10:00|10710.8|10695.8|10683.8|10668.8|10718.7|10703.7|10683.5|10668.5|245
1634051700000|2021-10-12 15:15:00|10683.5|10668.5|10696.2|10681.2|10698.1|10683.1|10683.5|10668.5|155
1634052000000|2021-10-12 15:20:00|10695.5|10680.5|10680.5|10665.5|10698.4|10683.4|10677|10662|88
1634052300000|2021-10-12 15:25:00|10684.3|10669.3|10681.5|10666.5|10690.5|10675.5|10678.2|10663.2|132
1634052600000|2021-10-12 15:30:00|10681.2|10666.2|10690.2|10675.2|10697.1|10682.1|10680.9|10665.9|110
1634052900000|2021-10-12 15:35:00|10690.8|10675.8|10699.5|10684.5|10709.3|10694.3|10688.5|10673.5|102
1634053200000|2021-10-12 15:40:00|10700|10685|10681|10666|10704.3|10689.3|10679.5|10664.5|154
1634053500000|2021-10-12 15:45:00|10679.5|10664.5|10675.4|10660.4|10679.5|10664.5|10663.2|10648.2|129
1634053800000|2021-10-12 15:50:00|10676.3|10661.3|10683.9|10668.9|10687.3|10672.3|10671.5|10656.5|103
1634054100000|2021-10-12 15:55:00|10684.3|10669.3|10679.9|10664.9|10688.4|10673.4|10673.8|10658.8|131
1634054400000|2021-10-12 16:00:00|10680.4|10665.4|10750.6|10725.6|10915.8|10883.5|10679.9|10661.7|452
1634054700000|2021-10-12 16:05:00|10751.1|10726.1|10698.6|10683.6|10766.4|10751.4|10680.3|10665.3|441
1634055000000|2021-10-12 16:10:00|10698.9|10683.9|10695.3|10680.3|10706.9|10691.9|10663|10648|241
1634055300000|2021-10-12 16:15:00|10691.8|10676.8|10706.9|10691.9|10728.4|10702.6|10687.1|10672.1|123
1634055600000|2021-10-12 16:20:00|10711.6|10686.6|10694.9|10679.9|10719.2|10704.2|10687.5|10672.5|88
1634055900000|2021-10-12 16:25:00|10692.4|10677.4|10674.6|10659.6|10692.4|10677.4|10667.1|10652.1|113
1634056200000|2021-10-12 16:30:00|10675.9|10660.9|10623.6|10608.6|10678.6|10663.6|10623.5|10608.2|393
1634056500000|2021-10-12 16:35:00|10623.5|10608.5|10735.9|10710.9|10749.8|10718|10623.5|10608.5|169
1634056800000|2021-10-12 16:40:00|10736.9|10711.9|10685.3|10670.3|10737.2|10712.2|10673.3|10658.3|94
1634057100000|2021-10-12 16:45:00|10687.9|10672.9|10696|10681|10698.4|10683.4|10683.7|10667.6|42
1634057400000|2021-10-12 16:50:00|10694.9|10679.9|10698.5|10683.5|10707.7|10690.7|10694.3|10679.3|43
1634057700000|2021-10-12 16:55:00|10701|10676|10681.7|10666.7|10701.5|10682.5|10668.2|10653.2|92
1634058000000|2021-10-12 17:00:00|10682.6|10667.6|10678.6|10663.6|10685.2|10670.2|10677.5|10662.5|21
1634058300000|2021-10-12 17:05:00|10676.6|10661.6|10676.8|10661.8|10686.6|10671.6|10676.6|10661.6|61
1634058600000|2021-10-12 17:10:00|10676.2|10661.2|10662.4|10647.4|10676.2|10661.2|10659.4|10644.4|161
1634058900000|2021-10-12 17:15:00|10661.8|10646.8|10644.5|10629.5|10662.1|10647.1|10640.4|10625.4|78
1634059200000|2021-10-12 17:20:00|10644.8|10629.8|10633|10618|10648.6|10633.6|10631.6|10616.6|51
1634059500000|2021-10-12 17:25:00|10633.3|10618.3|10584.2|10569.2|10638.9|10623.9|10570.3|10555.3|282
1634059800000|2021-10-12 17:30:00|10583.7|10568.7|10591.9|10576.9|10593.6|10578.6|10576.2|10561.2|213
1634060100000|2021-10-12 17:35:00|10592.9|10577.9|10590.6|10575.6|10607.2|10592.2|10589.8|10574.8|120
1634060400000|2021-10-12 17:40:00|10593|10578|10568.8|10553.8|10595|10580|10568|10553|123
1634060700000|2021-10-12 17:45:00|10569|10554|10562.6|10547.6|10577.6|10562.6|10542|10527|300
1634061000000|2021-10-12 17:50:00|10562.8|10547.8|10558.7|10543.7|10595.4|10580.4|10553|10538|208
1634061300000|2021-10-12 17:55:00|10559.7|10544.7|10581.6|10566.6|10585.3|10570.3|10559.7|10544.7|132
1634061600000|2021-10-12 18:00:00|10582.6|10567.6|10513.2|10498.2|10583.3|10568.3|10499.1|10484.1|461
1634061900000|2021-10-12 18:05:00|10513.5|10498.5|10509.8|10494.8|10532.5|10517.5|10484.2|10469.2|563
1634062200000|2021-10-12 18:10:00|10509.5|10494.5|10503.5|10488.5|10527.7|10512.7|10489.9|10474.9|1062
1634062500000|2021-10-12 18:15:00|10503.7|10488.7|10501.6|10486.6|10510.8|10495.8|10492.7|10477.7|289
1634086800000|2021-10-13 01:00:00|10501.4|10486.4|10469.6|10444.6|10501.4|10486.4|10429.1|10410.6|315
1634087100000|2021-10-13 01:05:00|10470.6|10445.6|10481.6|10456.6|10497.2|10468.8|10455.1|10432.2|119
1634087400000|2021-10-13 01:10:00|10481.2|10456.2|10486.3|10461.3|10489.5|10473.5|10469|10447.4|118
1634087700000|2021-10-13 01:15:00|10485.7|10460.7|10432.2|10417.2|10494.7|10477.3|10432|10417|169
1634088000000|2021-10-13 01:20:00|10432|10417|10453.7|10428.7|10460.5|10435.5|10409.5|10384.9|80
1634088300000|2021-10-13 01:25:00|10453.4|10428.4|10454.8|10439.8|10484.7|10465.5|10439.1|10418.6|150
1634088600000|2021-10-13 01:30:00|10452.5|10437.5|10451.2|10426.2|10457.6|10437.5|10436.5|10419.8|10
1634088900000|2021-10-13 01:35:00|10443.9|10428.9|10430.1|10415.1|10449.5|10428.9|10423.4|10407.9|32
1634089200000|2021-10-13 01:40:00|10429.6|10414.6|10415.6|10400.6|10430.6|10414.6|10412.1|10393.1|73
1634089500000|2021-10-13 01:45:00|10414.1|10399.1|10411.6|10396.6|10418.4|10400.6|10406.6|10391.6|17
1634089800000|2021-10-13 01:50:00|10410|10395|10400.6|10385.6|10414.1|10399.1|10397.3|10381.4|50
1634090100000|2021-10-13 01:55:00|10400.9|10385.9|10393|10378|10404.4|10385.9|10392|10377|25
1634090400000|2021-10-13 02:00:00|10392|10377|10408.1|10393.1|10409.3|10394.1|10392|10377|6
1634090700000|2021-10-13 02:05:00|10408.5|10393.5|10370.8|10355.8|10408.5|10393.5|10370.8|10355.8|69
1634091000000|2021-10-13 02:10:00|10366.1|10351.1|10300|10285|10366.1|10351.1|10299.8|10282.5|164
1634091300000|2021-10-13 02:15:00|10301|10286|10270|10255|10305.9|10286|10263.6|10248.6|154
1634091600000|2021-10-13 02:20:00|10269.1|10254.1|10262.9|10237.9|10269.1|10254.1|10236|10221|134
1634091900000|2021-10-13 02:25:00|10258.9|10243.9|10309|10271.5|10328.4|10313.4|10258.9|10236.4|134
1634092200000|2021-10-13 02:30:00|10303.6|10278.6|10260.8|10245.8|10311.5|10291.3|10221.6|10206.3|386
1634092500000|2021-10-13 02:35:00|10261.4|10246.4|10331.6|10294.1|10335.2|10319.7|10239.2|10208.6|198
1634092800000|2021-10-13 02:40:00|10331.9|10294.4|10327.7|10290.2|10343.4|10324.1|10307.8|10284.1|268
1634093100000|2021-10-13 02:45:00|10329|10291.5|10404|10379|10440.8|10403.3|10321.5|10291.5|156
1634093400000|2021-10-13 02:50:00|10425.3|10387.8|10410.3|10395.3|10437|10403.8|10404|10373.9|55
1634093700000|2021-10-13 02:55:00|10410.8|10395.8|10419.6|10404.6|10455.6|10424.3|10410.8|10387.9|66
1634094000000|2021-10-13 03:00:00|10419.3|10404.3|10442.4|10404.9|10448.9|10412.2|10409|10383.9|59
1634094300000|2021-10-13 03:05:00|10437.6|10412.6|10459.5|10422|10467.9|10449.7|10429.2|10405.8|73
1634094600000|2021-10-13 03:10:00|10459.7|10422.2|10448.6|10433.6|10461.7|10442.7|10447.1|10421.9|14
1634094900000|2021-10-13 03:15:00|10448.1|10433.1|10443.6|10418.6|10448.1|10433.1|10437.3|10409.4|10
1634095200000|2021-10-13 03:20:00|10443.3|10428.3|10424.3|10409.3|10447.5|10428.3|10419.4|10397|16
1634095500000|2021-10-13 03:25:00|10425.2|10410.2|10407.3|10369.8|10426.8|10411.8|10403.5|10369.8|13
1634095800000|2021-10-13 03:30:00|10407|10369.5|10352.7|10337.7|10413.8|10376.3|10348.8|10333.8|22
1634096100000|2021-10-13 03:35:00|10352.4|10337.4|10367.5|10342.5|10371.5|10344.2|10352.4|10333.4|12
1634096400000|2021-10-13 03:40:00|10367.7|10342.7|10402.5|10365|10402.5|10365|10367.7|10342.7|4
1634096700000|2021-10-13 03:45:00|10402.7|10365.2|10400.3|10362.8|10411.4|10380|10400.3|10362.8|4
1634097000000|2021-10-13 03:50:00|10399.3|10361.8|10397.2|10359.7|10399.3|10361.8|10397.2|10359.7|16
1634097300000|2021-10-13 03:55:00|10397.1|10359.6|10398.4|10360.9|10398.4|10360.9|10397.1|10359.6|8
1634097600000|2021-10-13 04:00:00|10383.6|10358.6|10383.6|10358.6|10383.6|10358.6|10383.6|10358.6|1
1634097900000|2021-10-13 04:05:00|10389.1|10364.1|10383.6|10358.6|10398.4|10364.1|10383.6|10358.6|1
1634098200000|2021-10-13 04:10:00|10383.5|10358.5|10383.8|10358.8|10383.8|10358.8|10383.4|10358.4|1
1634098500000|2021-10-13 04:15:00|10381.1|10356.1|10403|10388|10403|10388|10381.1|10356.1|15
1634098800000|2021-10-13 04:20:00|10419|10394|10419.2|10394.2|10422.2|10402.7|10414.7|10394|10
1634099100000|2021-10-13 04:25:00|10419|10394|10419.4|10394.4|10419.4|10397.1|10410.5|10393.9|4
1634099400000|2021-10-13 04:30:00|10419|10394|10419|10394|10419|10394|10419|10394|0
1634099700000|2021-10-13 04:35:00|10419.4|10394.4|10419.4|10394.4|10419.4|10394.4|10419.4|10394.4|0
1634100000000|2021-10-13 04:40:00|10419.2|10394.2|10419.2|10394.2|10419.2|10394.2|10419.2|10394.2|0
1634100300000|2021-10-13 04:45:00|10419|10394|10419|10394|10419.2|10394.2|10419|10394|3
1634100600000|2021-10-13 04:50:00|10414.3|10399.3|10420.5|10395.5|10420.7|10400.2|10414.3|10395.5|5
1634100900000|2021-10-13 04:55:00|10420.3|10395.3|10419|10394|10420.3|10399.1|10409.6|10392.4|14
1634101200000|2021-10-13 05:00:00|10412.3|10397.3|10419|10394|10420.7|10402.7|10412.3|10394|10
1634101500000|2021-10-13 05:05:00|10419.7|10394.7|10414.8|10399.8|10420.7|10401|10414.8|10394.7|4
1634101800000|2021-10-13 05:10:00|10414.4|10399.4|10414.4|10399.4|10414.4|10399.4|10414.4|10399.4|0
1634102100000|2021-10-13 05:15:00|10414.1|10399.1|10414.7|10399.7|10414.7|10399.7|10411.7|10396.7|3
1634102400000|2021-10-13 05:20:00|10414.4|10399.4|10414.1|10399.1|10414.4|10399.4|10414.1|10399.1|0
1634102700000|2021-10-13 05:25:00|10413.6|10398.6|10414.6|10399.6|10414.6|10399.6|10413.6|10398.6|3
1634103000000|2021-10-13 05:30:00|10421.5|10396.5|10447.9|10432.9|10463.4|10438.6|10418.5|10396.5|43
1634103300000|2021-10-13 05:35:00|10447.4|10432.4|10432.4|10417.4|10450.4|10432.4|10427.4|10404.7|2
1634103600000|2021-10-13 05:40:00|10439.5|10424.5|10439.9|10414.9|10455.9|10440.9|10439.5|10409.7|7
1634103900000|2021-10-13 05:45:00|10439.8|10414.8|10463.6|10438.6|10468.8|10453|10439.4|10410.7|42
1634104200000|2021-10-13 05:50:00|10464.6|10439.6|10460.4|10445.4|10471|10456|10459.7|10439|28
1634104500000|2021-10-13 05:55:00|10459.4|10444.4|10460.6|10445.6|10460.6|10445.6|10447.5|10426.6|26
1634104800000|2021-10-13 06:00:00|10460.9|10445.9|10503|10488|10503.3|10488.3|10457.6|10442.6|129
1634105100000|2021-10-13 06:05:00|10502.5|10487.5|10460.6|10445.6|10503|10488|10460.6|10444.3|29
1634105400000|2021-10-13 06:10:00|10461.9|10446.9|10435.5|10420.5|10463.1|10448.1|10435.5|10420.5|26
1634105700000|2021-10-13 06:15:00|10442.2|10417.2|10469.2|10454.2|10474.4|10454.2|10442.2|10417.2|20
1634106000000|2021-10-13 06:20:00|10471.4|10456.4|10470|10445|10476.9|10459|10458.8|10431|9
1634106300000|2021-10-13 06:25:00|10470.3|10445.3|10454|10439|10471.3|10455|10450|10435|8
1634106600000|2021-10-13 06:30:00|10453|10438|10434.2|10409.2|10470.2|10439.3|10425.2|10404.4|18
1634106900000|2021-10-13 06:35:00|10433.7|10408.7|10436.1|10411.1|10444.6|10429.6|10430.1|10408.7|2
1634107200000|2021-10-13 06:40:00|10436.4|10411.4|10446.1|10408.6|10448.6|10421.2|10434.6|10404.9|6
1634107500000|2021-10-13 06:45:00|10445.1|10407.6|10432.2|10417.2|10448.8|10417.7|10399.4|10377.9|14
1634107800000|2021-10-13 06:50:00|10427.9|10390.4|10408.7|10383.7|10428.8|10391.3|10400.7|10374.4|18
1634108100000|2021-10-13 06:55:00|10409.2|10384.2|10410.4|10372.9|10420.9|10397.1|10393.7|10372.9|10
1634108400000|2021-10-13 07:00:00|10411.7|10374.2|10421.9|10384.4|10426.1|10402|10411.7|10374.2|2
1634108700000|2021-10-13 07:05:00|10417.7|10380.2|10424.1|10386.6|10426.1|10406.2|10410.3|10380.2|6
1634109000000|2021-10-13 07:10:00|10424.4|10386.9|10423.1|10385.6|10424.6|10387.1|10423.1|10385.6|1
1634109300000|2021-10-13 07:15:00|10424.4|10386.9|10388.3|10373.3|10424.4|10386.9|10388.2|10373.2|38
1634109600000|2021-10-13 07:20:00|10388.7|10373.7|10362.8|10325.3|10388.8|10373.8|10356.3|10318.8|62
1634109900000|2021-10-13 07:25:00|10362.1|10324.6|10378.9|10353.9|10383.2|10353.9|10362.1|10324.6|10
1634110200000|2021-10-13 07:30:00|10379.1|10354.1|10401.8|10364.3|10403.3|10365.8|10379.1|10354.1|1
1634110500000|2021-10-13 07:35:00|10402.4|10364.9|10402.3|10364.8|10402.4|10364.9|10401.9|10364.4|0
1634110800000|2021-10-13 07:40:00|10402.2|10364.7|10400.7|10375.7|10403.4|10376|10395.4|10357.9|3
1634111100000|2021-10-13 07:45:00|10401|10376|10394|10356.5|10417.9|10402.9|10394|10356.5|29
1634111400000|2021-10-13 07:50:00|10395.3|10357.8|10374.1|10336.6|10395.9|10358.4|10361.8|10330.8|43
1634111700000|2021-10-13 07:55:00|10373.8|10336.3|10387.1|10349.6|10387.1|10349.6|10370.8|10336.3|23
1634112000000|2021-10-13 08:00:00|10387.8|10350.3|10387.2|10349.7|10388.3|10356.7|10380.8|10347.3|8
1634112300000|2021-10-13 08:05:00|10385.9|10348.4|10378.4|10353.4|10385.9|10368.1|10376.8|10348|10
1634112600000|2021-10-13 08:10:00|10378.6|10353.6|10371.5|10334|10382|10364.8|10363.2|10325.7|65
1634112900000|2021-10-13 08:15:00|10371.4|10333.9|10373.2|10358.2|10379|10362.1|10359.6|10333|9
1634113200000|2021-10-13 08:20:00|10373.9|10358.9|10392|10377|10392|10377|10373.9|10355.3|11
1634113500000|2021-10-13 08:25:00|10392.3|10377.3|10399.7|10384.7|10411.6|10384.9|10392.3|10374.1|7
1634113800000|2021-10-13 08:30:00|10400.2|10385.2|10414.2|10399.2|10414.2|10399.2|10400.2|10385.2|11
1634114100000|2021-10-13 08:35:00|10417.1|10402.1|10435|10410|10440.8|10425.8|10416|10401|32
1634114400000|2021-10-13 08:40:00|10430.2|10415.2|10429.5|10414.5|10435.3|10419.7|10427.3|10410|6
1634114700000|2021-10-13 08:45:00|10429.2|10414.2|10429.6|10414.6|10432.7|10417.7|10429|10414|9
1634115000000|2021-10-13 08:50:00|10430.5|10405.5|10422.8|10407.8|10434.4|10408.3|10422.8|10392.6|5
1634115300000|2021-10-13 08:55:00|10422.3|10407.3|10406.7|10391.7|10425.6|10407.3|10406.7|10387.7|6
1634115600000|2021-10-13 09:00:00|10406.5|10391.5|10402|10387|10408.5|10393.5|10400.7|10385.7|38
1634115900000|2021-10-13 09:05:00|10401.3|10386.3|10402.8|10387.8|10412.2|10397.2|10401|10386|47
1634116200000|2021-10-13 09:10:00|10403.7|10388.7|10393.3|10378.3|10410.2|10395.2|10393.3|10378.3|55
1634116500000|2021-10-13 09:15:00|10396.8|10381.8|10387.6|10372.6|10396.8|10381.8|10383.5|10368.5|96
1634116800000|2021-10-13 09:20:00|10387.4|10372.4|10388|10373|10388.5|10373.5|10383.6|10368.6|5
1634117100000|2021-10-13 09:25:00|10387|10372|10387.4|10372.4|10387.5|10372.5|10387|10372|2
1634117400000|2021-10-13 09:30:00|10386.9|10371.9|10386.5|10371.5|10389|10374|10386.5|10371.5|1
1634117700000|2021-10-13 09:35:00|10386.2|10371.2|10382.7|10367.7|10386.7|10371.7|10382.7|10367.7|21
1634118000000|2021-10-13 09:40:00|10383|10368|10371.4|10356.4|10383|10368|10371.2|10356.2|29
1634118300000|2021-10-13 09:45:00|10371.3|10356.3|10369.1|10354.1|10372.5|10357.5|10367.8|10352.8|88
1634118600000|2021-10-13 09:50:00|10369.7|10354.7|10358.7|10333.7|10369.7|10354.7|10341|10321.7|23
1634118900000|2021-10-13 09:55:00|10356.7|10331.7|10362.8|10337.8|10369.7|10348.8|10345.7|10321.9|12
1634119200000|2021-10-13 10:00:00|10362.9|10337.9|10355.8|10340.8|10362.9|10344.1|10348.8|10333.4|25
1634119500000|2021-10-13 10:05:00|10355.5|10340.5|10350|10335|10357.7|10342.7|10349|10334|17
1634119800000|2021-10-13 10:10:00|10350.4|10335.4|10361.9|10346.9|10368.9|10353.9|10348.5|10333.5|15
1634120100000|2021-10-13 10:15:00|10360.5|10345.5|10368.4|10343.4|10368.4|10348.1|10353.5|10338.5|12
1634120400000|2021-10-13 10:20:00|10363.2|10348.2|10363.7|10348.7|10363.7|10348.7|10360.2|10345.2|5
1634120700000|2021-10-13 10:25:00|10363.6|10348.6|10351.4|10336.4|10363.7|10348.7|10351.4|10336.4|10
1634121000000|2021-10-13 10:30:00|10351.2|10336.2|10344.3|10329.3|10351.2|10336.2|10341.1|10320.8|9
1634121300000|2021-10-13 10:35:00|10343.9|10328.9|10330.2|10315.2|10344.1|10329.1|10330.2|10315.2|11
1634121600000|2021-10-13 10:40:00|10330|10315|10315.3|10300.3|10330|10315|10314.5|10299.5|170
1634121900000|2021-10-13 10:45:00|10315.1|10300.1|10324.6|10309.6|10325.1|10310.1|10311|10296|61
1634122200000|2021-10-13 10:50:00|10326.9|10311.9|10339|10324|10343|10328|10326.9|10311.9|30
1634122500000|2021-10-13 10:55:00|10338.3|10323.3|10337.2|10322.2|10338.7|10323.7|10336.3|10321.3|13
1634122800000|2021-10-13 11:00:00|10336.8|10321.8|10329.4|10314.4|10336.8|10321.8|10319.9|10304.9|33
1634123100000|2021-10-13 11:05:00|10328.3|10313.3|10319.4|10304.4|10330.9|10315.9|10319.4|10304.4|26
1634123400000|2021-10-13 11:10:00|10320|10305|10323.9|10308.9|10326|10311|10318.1|10303.1|23
1634123700000|2021-10-13 11:15:00|10323.7|10308.7|10335.7|10320.7|10335.7|10320.7|10323.4|10308.4|37
1634124000000|2021-10-13 11:20:00|10336.4|10321.4|10339.1|10324.1|10339.8|10324.8|10334.7|10319.7|8
1634124300000|2021-10-13 11:25:00|10338.2|10323.2|10336.3|10321.3|10338.2|10323.2|10333.8|10318.8|6
1634124600000|2021-10-13 11:30:00|10336.6|10321.6|10333.9|10318.9|10336.9|10321.9|10331.4|10316.4|10
1634124900000|2021-10-13 11:35:00|10333.8|10318.8|10337.1|10322.1|10337.3|10322.3|10331.9|10316.9|43
1634125200000|2021-10-13 11:40:00|10335.5|10320.5|10339.7|10324.7|10340.1|10325.1|10328.5|10313.5|28
1634125500000|2021-10-13 11:45:00|10339.1|10324.1|10335|10320|10339.1|10324.1|10331.6|10316.6|82
1634125800000|2021-10-13 11:50:00|10333.6|10318.6|10350.6|10335.6|10351|10336|10332.7|10317.7|145
1634126100000|2021-10-13 11:55:00|10352.8|10337.8|10336.8|10321.8|10352.8|10337.8|10336.6|10321.6|34
1634126400000|2021-10-13 12:00:00|10336.5|10321.5|10296.8|10281.8|10336.5|10321.5|10275.1|10257.8|220
1634126700000|2021-10-13 12:05:00|10297.1|10282.1|10285.9|10270.9|10300.1|10285.1|10285.9|10270.9|40
1634127000000|2021-10-13 12:10:00|10286.1|10271.1|10290.3|10275.3|10291.1|10276.1|10267.6|10252.6|125
1634127300000|2021-10-13 12:15:00|10287.1|10272.1|10311.9|10296.9|10321.1|10306.1|10282.9|10267.9|96
1634127600000|2021-10-13 12:20:00|10310.9|10295.9|10357.3|10342.3|10357.6|10342.6|10310.9|10295.9|82
1634127900000|2021-10-13 12:25:00|10358.7|10343.7|10366.6|10351.6|10372|10357|10356.9|10341.9|126
1634128200000|2021-10-13 12:30:00|10366.1|10351.1|10365|10350|10369.4|10351.3|10343.1|10322.5|221
1634128500000|2021-10-13 12:35:00|10364.7|10349.7|10397.6|10382.6|10398.3|10383.3|10360.1|10345.1|185
1634128800000|2021-10-13 12:40:00|10397.4|10382.4|10399.6|10384.6|10413|10398|10384.1|10364.1|402
1634129100000|2021-10-13 12:45:00|10399.1|10384.1|10369.9|10354.9|10399.6|10384.6|10369.9|10350.6|59
1634129400000|2021-10-13 12:50:00|10369.4|10354.4|10370.5|10355.5|10377|10362|10360.7|10345.4|64
1634129700000|2021-10-13 12:55:00|10370|10355|10382.3|10367.3|10382.3|10367.3|10357.7|10342.7|113
1634130000000|2021-10-13 13:00:00|10384.8|10369.8|10422|10407|10440.2|10425.2|10381.8|10366.8|183
1634130300000|2021-10-13 13:05:00|10422.2|10407.2|10363.4|10348.4|10434.6|10419.6|10362.4|10346.6|285
1634130600000|2021-10-13 13:10:00|10363.6|10348.6|10373.5|10348.5|10382|10352.2|10317.4|10302.4|235
1634130900000|2021-10-13 13:15:00|10372.5|10347.5|10348.1|10333.1|10373|10354|10345.4|10330.4|143
1634131200000|2021-10-13 13:20:00|10347.8|10332.8|10391.3|10376.3|10391.3|10376.3|10347.8|10332.8|58
1634131500000|2021-10-13 13:25:00|10392.3|10377.3|10397.5|10382.5|10409.8|10394.8|10384.4|10369.4|58
1634131800000|2021-10-13 13:30:00|10396.9|10381.9|10396.2|10381.2|10402.4|10387.4|10361.7|10346.7|185
1634132100000|2021-10-13 13:35:00|10395.7|10380.7|10397.4|10382.4|10417.8|10402.8|10386.9|10371.9|186
1634132400000|2021-10-13 13:40:00|10399.9|10384.9|10409.8|10394.8|10424.6|10409.6|10375.1|10348.8|431
1634132700000|2021-10-13 13:45:00|10410.1|10395.1|10406.8|10391.8|10415.9|10400.9|10382.6|10367.6|205
1634133000000|2021-10-13 13:50:00|10407.7|10392.7|10406.2|10391.2|10414.2|10399.2|10402.8|10387.8|79
1634133300000|2021-10-13 13:55:00|10406.5|10391.5|10378.9|10363.9|10406.5|10391.5|10350.6|10335.6|182
1634133600000|2021-10-13 14:00:00|10379.3|10364.3|10398.8|10383.8|10401.3|10386.3|10357.8|10342.8|151
1634133900000|2021-10-13 14:05:00|10394.8|10379.8|10388.6|10373.6|10405.4|10390.4|10384.3|10369.3|125
1634134200000|2021-10-13 14:10:00|10388.4|10373.4|10360.9|10345.9|10388.4|10373.4|10359.2|10344.2|102
1634134500000|2021-10-13 14:15:00|10361|10346|10322.5|10307.5|10361.4|10346.4|10313.1|10298.1|270
1634134800000|2021-10-13 14:20:00|10323.5|10308.5|10317.9|10302.9|10327.9|10312.9|10317.9|10302.9|217
1634135100000|2021-10-13 14:25:00|10318|10303|10317.9|10302.9|10342.7|10322.2|10317.2|10302.2|146
1634135400000|2021-10-13 14:30:00|10316.6|10301.6|10318.2|10303.2|10342.4|10327.4|10307.1|10292.1|408
1634135700000|2021-10-13 14:35:00|10317.2|10302.2|10323.8|10308.8|10338.3|10323.3|10316.7|10301.7|235
1634136000000|2021-10-13 14:40:00|10328.2|10313.2|10318.9|10303.9|10329|10314|10306.4|10291.4|349
1634136300000|2021-10-13 14:45:00|10317.8|10302.8|10329.6|10314.6|10336|10321|10306.2|10291.2|252
1634136600000|2021-10-13 14:50:00|10329.5|10314.5|10329.5|10314.5|10340.7|10325.7|10318.3|10303.3|160
1634136900000|2021-10-13 14:55:00|10329.7|10314.7|10333.7|10318.7|10335.6|10320.6|10322.5|10307.5|156
1634137200000|2021-10-13 15:00:00|10333.6|10318.6|10339.7|10324.7|10343.5|10328.5|10325|10310|145
1634137500000|2021-10-13 15:05:00|10339.9|10324.9|10330.1|10315.1|10356.7|10341.7|10324.8|10309.8|151
1634137800000|2021-10-13 15:10:00|10329.8|10314.8|10331.8|10316.8|10336|10321|10323.5|10308.5|99
1634138100000|2021-10-13 15:15:00|10332.1|10317.1|10333.3|10318.3|10341.3|10326.3|10329.2|10314.2|243
1634138400000|2021-10-13 15:20:00|10333.6|10318.6|10329.3|10314.3|10337.7|10322.7|10323.4|10308.4|82
1634138700000|2021-10-13 15:25:00|10328.9|10313.9|10315.1|10300.1|10331.8|10316.8|10314.1|10299.1|103
1634139000000|2021-10-13 15:30:00|10312.7|10297.7|10271.7|10256.7|10312.7|10297.7|10260.5|10245.5|467
1634139300000|2021-10-13 15:35:00|10271.1|10256.1|10298.1|10283.1|10298.4|10283.4|10245.9|10230.9|175
1634139600000|2021-10-13 15:40:00|10297.1|10282.1|10306.6|10291.6|10306.6|10291.6|10286.2|10271.2|76
1634139900000|2021-10-13 15:45:00|10307.1|10292.1|10338.5|10323.5|10341.1|10326.1|10301.6|10286.6|120
1634140200000|2021-10-13 15:50:00|10339.1|10324.1|10341.5|10326.5|10351.2|10336.2|10332.4|10317.4|126
1634140500000|2021-10-13 15:55:00|10345.5|10330.5|10357.3|10342.3|10360.8|10345.8|10342.4|10327.4|106
1634140800000|2021-10-13 16:00:00|10357.5|10342.5|10368.4|10353.4|10374.5|10359.5|10357.3|10342.3|152
1634141100000|2021-10-13 16:05:00|10367.9|10352.9|10371.6|10356.6|10375.9|10360.9|10359.9|10344.9|87
1634141400000|2021-10-13 16:10:00|10371.9|10356.9|10348.7|10333.7|10376.9|10361.9|10348.7|10333.7|155
1634141700000|2021-10-13 16:15:00|10348.9|10333.9|10350.1|10335.1|10358.6|10343.6|10345.9|10330.9|69
1634142000000|2021-10-13 16:20:00|10350.4|10335.4|10337.4|10322.4|10352|10337|10334.1|10319.1|49
1634142300000|2021-10-13 16:25:00|10338.1|10323.1|10345.2|10330.2|10347.5|10332.5|10336|10321|39
1634142600000|2021-10-13 16:30:00|10344.5|10329.5|10347.9|10332.9|10347.9|10332.9|10334.4|10319.4|328
1634142900000|2021-10-13 16:35:00|10347.6|10332.6|10351.4|10336.4|10360.1|10345.1|10347.1|10332.1|78
1634143200000|2021-10-13 16:40:00|10350.9|10335.9|10354.3|10339.3|10357.3|10342.3|10348.6|10333.6|64
1634143500000|2021-10-13 16:45:00|10353.8|10338.8|10342.6|10327.6|10353.8|10338.8|10341.7|10326.7|125
1634143800000|2021-10-13 16:50:00|10340.9|10325.9|10332|10317|10346.3|10331.3|10325.3|10310.3|101
1634144100000|2021-10-13 16:55:00|10331.7|10316.7|10334|10319|10334|10319|10323|10308|52
1634144400000|2021-10-13 17:00:00|10333.6|10318.6|10323.5|10308.5|10333.6|10318.6|10309.5|10294.5|60
1634144700000|2021-10-13 17:05:00|10322|10307|10325.3|10310.3|10325.8|10310.8|10319.5|10304.5|38
1634145000000|2021-10-13 17:10:00|10324.8|10309.8|10329.3|10314.3|10331.1|10316.1|10320.1|10305.1|74
1634145300000|2021-10-13 17:15:00|10328.6|10313.6|10331.7|10316.7|10337.1|10322.1|10328.5|10313.5|104
1634145600000|2021-10-13 17:20:00|10334|10319|10334.5|10319.5|10337.8|10322.8|10332.5|10317.5|104
1634145900000|2021-10-13 17:25:00|10335|10320|10334.8|10319.8|10335|10320|10323.7|10308.7|87
1634146200000|2021-10-13 17:30:00|10334.7|10319.7|10318.2|10303.2|10335.7|10320.7|10318.2|10303.2|67
1634146500000|2021-10-13 17:35:00|10318.1|10303.1|10322|10307|10328.1|10313.1|10318.1|10303.1|103
1634146800000|2021-10-13 17:40:00|10321.7|10306.7|10314|10299|10321.7|10306.7|10311.8|10296.8|134
1634147100000|2021-10-13 17:45:00|10317|10302|10285.7|10270.7|10318.3|10303.3|10285.7|10270.7|163
1634147400000|2021-10-13 17:50:00|10285.2|10270.2|10300.3|10285.3|10303.3|10288.3|10285.2|10270.2|91
1634147700000|2021-10-13 17:55:00|10300.1|10285.1|10285|10270|10300.1|10285.1|10285|10270|89
1634148000000|2021-10-13 18:00:00|10288|10273|10297.2|10282.2|10304.7|10289.7|10283|10268|181
1634148300000|2021-10-13 18:05:00|10296.7|10281.7|10264.5|10249.5|10299.2|10284.2|10264.5|10249.5|277
1634148600000|2021-10-13 18:10:00|10263.8|10248.8|10279.8|10264.8|10283.2|10268.2|10230.3|10215.3|1183
1634148900000|2021-10-13 18:15:00|10280.8|10265.8|10268.8|10253.8|10285.1|10270.1|10264.7|10249.7|372
1634173200000|2021-10-14 01:00:00|10266.3|10251.3|10297.2|10282.2|10311.3|10296.2|10266.3|10251.3|111
1634173500000|2021-10-14 01:05:00|10296.4|10281.4|10301.4|10286.4|10317.1|10299|10290.3|10269.6|53
1634173800000|2021-10-14 01:10:00|10301.6|10286.6|10300.8|10285.8|10303.8|10288.8|10283.3|10268.3|35
1634174100000|2021-10-14 01:15:00|10299.4|10284.4|10316.5|10301.5|10316.5|10301.5|10296.8|10281.8|19
1634174400000|2021-10-14 01:20:00|10318.1|10303.1|10322.8|10307.8|10325.1|10310.1|10310.3|10292.2|17
1634174700000|2021-10-14 01:25:00|10323.1|10308.1|10335|10320|10338.3|10323.3|10323.1|10308.1|27
1634175000000|2021-10-14 01:30:00|10334.8|10319.8|10314|10299|10339.2|10324.2|10293|10272.9|26
1634175300000|2021-10-14 01:35:00|10322.2|10284.7|10329.3|10291.8|10331.4|10301.6|10312.6|10283.9|5
1634175600000|2021-10-14 01:40:00|10331.2|10293.7|10339|10314|10341.2|10319.2|10322.5|10293.7|24
1634175900000|2021-10-14 01:45:00|10328|10313|10329.3|10291.8|10338|10318.4|10314|10289.3|19
1634176200000|2021-10-14 01:50:00|10321.2|10296.2|10343|10318|10343.5|10321.4|10314.4|10291.8|7
1634176500000|2021-10-14 01:55:00|10336.9|10321.9|10343.1|10318.1|10343.1|10322.6|10333|10314.7|6
1634176800000|2021-10-14 02:00:00|10337.4|10322.4|10340.6|10315.6|10347.2|10322.4|10335.1|10309.5|5
1634177100000|2021-10-14 02:05:00|10341|10316|10339.5|10324.5|10342.5|10326.5|10331|10312.7|3
1634177400000|2021-10-14 02:10:00|10340.2|10325.2|10351.2|10336.2|10362.3|10337.2|10336.5|10316.5|15
1634177700000|2021-10-14 02:15:00|10350.7|10335.7|10351.9|10336.9|10351.9|10336.9|10347.9|10332.9|4
1634178000000|2021-10-14 02:20:00|10351.8|10336.8|10346.9|10331.9|10351.8|10336.8|10346.9|10331.9|8
1634178300000|2021-10-14 02:25:00|10347.1|10332.1|10366.8|10351.8|10366.8|10351.8|10347.1|10329.1|32
1634178600000|2021-10-14 02:30:00|10366.6|10351.6|10387.9|10362.9|10388.8|10369.8|10361.2|10340.3|27
1634178900000|2021-10-14 02:35:00|10388.5|10363.5|10411.8|10386.8|10432.4|10417.4|10384|10363.5|57
1634179200000|2021-10-14 02:40:00|10410.8|10385.8|10433.4|10395.9|10434.3|10414.8|10409.5|10377.6|6
1634179500000|2021-10-14 02:45:00|10431.7|10394.2|10434.4|10409.4|10439.2|10411|10420|10393.7|3
1634179800000|2021-10-14 02:50:00|10434.6|10409.6|10439.2|10414.2|10444.4|10415.9|10430|10406.9|19
1634180100000|2021-10-14 02:55:00|10439.4|10414.4|10442.2|10427.2|10442.2|10427.2|10431.1|10414.4|12
1634180400000|2021-10-14 03:00:00|10442.4|10427.4|10430.1|10415.1|10443.4|10428.4|10430.1|10413.8|14
1634180700000|2021-10-14 03:05:00|10442.6|10417.6|10475.9|10460.9|10479.7|10464.7|10436.6|10416.5|91
1634181000000|2021-10-14 03:10:00|10476.2|10461.2|10417|10402|10479.4|10464.4|10417|10400.9|58
1634181300000|2021-10-14 03:15:00|10416.8|10401.8|10461.1|10423.6|10461.9|10430.7|10416.5|10401.5|58
1634181600000|2021-10-14 03:20:00|10460.8|10423.3|10453.5|10428.5|10462|10435.2|10445.5|10421|1
1634181900000|2021-10-14 03:25:00|10454.1|10429.1|10461.2|10423.7|10464.2|10434.5|10448.2|10421.6|7
1634182200000|2021-10-14 03:30:00|10461.9|10424.4|10460.2|10422.7|10461.9|10442|10457|10422.7|12
1634182500000|2021-10-14 03:35:00|10460.5|10423|10461.5|10424|10462.7|10425.2|10460.5|10423|11
1634182800000|2021-10-14 03:40:00|10444.3|10429.3|10462.5|10425|10462.5|10429.7|10444.3|10425|4
1634183100000|2021-10-14 03:45:00|10462.2|10424.7|10461.7|10424.2|10462.2|10440.6|10453|10422.7|5
1634183400000|2021-10-14 03:50:00|10452.6|10427.6|10461.3|10423.8|10461.7|10427.6|10452.6|10421.3|1
1634183700000|2021-10-14 03:55:00|10461.5|10424|10451.9|10436.9|10461.5|10436.9|10451|10423|1
1634184000000|2021-10-14 04:00:00|10456.9|10441.9|10451.4|10436.4|10456.9|10441.9|10451.4|10436.4|5
1634184300000|2021-10-14 04:05:00|10453.9|10438.9|10460.2|10445.2|10460.2|10445.2|10453.9|10438.9|14
1634184600000|2021-10-14 04:10:00|10459.2|10444.2|10467.5|10442.5|10468.3|10447.2|10458.7|10442.5|1
1634184900000|2021-10-14 04:15:00|10467.8|10442.8|10453.4|10438.4|10469.2|10451.8|10453.4|10434.6|5
1634185200000|2021-10-14 04:20:00|10452.9|10437.9|10452.4|10437.4|10452.9|10437.9|10452.4|10437.4|0
1634185500000|2021-10-14 04:25:00|10452.1|10437.1|10464.1|10449.1|10464.1|10449.1|10446.6|10429.1|22
1634185800000|2021-10-14 04:30:00|10463.6|10448.6|10466.1|10451.1|10466.1|10451.1|10463.6|10448.6|1
1634186100000|2021-10-14 04:35:00|10466.4|10451.4|10476.3|10451.3|10477.1|10456.6|10466.1|10449.1|21
1634186400000|2021-10-14 04:40:00|10470.1|10455.1|10495.9|10480.9|10495.9|10480.9|10467.6|10452.6|41
1634186700000|2021-10-14 04:45:00|10496.2|10481.2|10495.8|10480.8|10502.4|10487.4|10494|10471.9|31
1634187000000|2021-10-14 04:50:00|10498.8|10483.8|10489.4|10474.4|10503.5|10483.8|10487.6|10466|2
1634187300000|2021-10-14 04:55:00|10487.9|10472.9|10491.5|10476.5|10491.5|10476.5|10487.9|10472.9|8
1634187600000|2021-10-14 05:00:00|10492.2|10477.2|10494.9|10479.9|10496.7|10479.9|10492.2|10471.7|8
1634187900000|2021-10-14 05:05:00|10495.4|10480.4|10493|10478|10499.7|10484.7|10487|10472|28
1634188200000|2021-10-14 05:10:00|10496.6|10481.6|10528|10513|10540.4|10516.1|10496.6|10481.6|122
1634188500000|2021-10-14 05:15:00|10528.4|10513.4|10538.3|10513.3|10545.1|10530.1|10528.4|10499.7|40
1634188800000|2021-10-14 05:20:00|10538.7|10513.7|10542.5|10527.5|10550.1|10531.9|10537.5|10513.7|25
1634189100000|2021-10-14 05:25:00|10541.5|10526.5|10548.7|10511.2|10555.3|10539|10541.5|10510.5|44
1634189400000|2021-10-14 05:30:00|10549.9|10512.4|10554.3|10516.8|10562.9|10547.9|10541.3|10511.9|73
1634189700000|2021-10-14 05:35:00|10548.9|10523.9|10534.2|10519.2|10554|10531.6|10532.9|10511.7|7
1634190000000|2021-10-14 05:40:00|10535.3|10520.3|10531.9|10516.9|10538.4|10523.4|10530.2|10515.2|8
1634190300000|2021-10-14 05:45:00|10529.2|10514.2|10533.8|10496.3|10536.7|10514.2|10518.2|10495.2|18
1634190600000|2021-10-14 05:50:00|10533.5|10496|10498.1|10483.1|10534|10505.8|10488.6|10462.3|24
1634190900000|2021-10-14 05:55:00|10497.5|10482.5|10530.2|10492.7|10530.2|10503.4|10497.5|10478.7|3
1634191200000|2021-10-14 06:00:00|10525.9|10500.9|10522.8|10507.8|10528.3|10510.4|10499.7|10484.7|20
1634191500000|2021-10-14 06:05:00|10522.9|10507.9|10540.4|10525.4|10540.4|10525.4|10515.3|10484.5|55
1634191800000|2021-10-14 06:10:00|10545.5|10530.5|10548.9|10523.9|10565.9|10541.8|10537.4|10503.6|44
1634192100000|2021-10-14 06:15:00|10551.2|10526.2|10516.8|10501.8|10551.2|10530.2|10514.8|10499.3|50
1634192400000|2021-10-14 06:20:00|10519.4|10504.4|10512.9|10497.9|10521.4|10506.4|10512.4|10497.4|12
1634192700000|2021-10-14 06:25:00|10512.4|10497.4|10491.7|10476.7|10512.4|10497.4|10491.2|10476.2|35
1634193000000|2021-10-14 06:30:00|10491.2|10476.2|10484.8|10469.8|10495.7|10480.7|10484.8|10469.8|25
1634193300000|2021-10-14 06:35:00|10485.2|10470.2|10494.7|10479.7|10496.2|10481.2|10485.2|10470.2|14
1634193600000|2021-10-14 06:40:00|10494.5|10479.5|10501|10486|10503.7|10486|10492.9|10477.9|13
1634193900000|2021-10-14 06:45:00|10500.9|10485.9|10506|10468.5|10506|10490.8|10497.5|10468.5|10
1634194200000|2021-10-14 06:50:00|10496|10481|10486.9|10471.9|10508.3|10483.3|10485.4|10469.1|29
1634194500000|2021-10-14 06:55:00|10486.6|10471.6|10494.8|10479.8|10497.6|10482.3|10484.7|10469.7|38
1634194800000|2021-10-14 07:00:00|10495.1|10480.1|10494.8|10479.8|10496.1|10481.1|10492.2|10477.2|4
1634195100000|2021-10-14 07:05:00|10494.5|10479.5|10498|10483|10505.1|10490|10494.5|10479.5|18
1634195400000|2021-10-14 07:10:00|10497.8|10482.8|10500.3|10485.3|10501.3|10486.3|10497.3|10482.3|6
1634195700000|2021-10-14 07:15:00|10500.1|10485.1|10487.9|10472.9|10500.1|10485.1|10487.8|10472.8|7
1634196000000|2021-10-14 07:20:00|10484.9|10469.9|10448.4|10433.4|10496.6|10481.6|10445.4|10429.9|98
1634196300000|2021-10-14 07:25:00|10438.9|10423.9|10439.1|10424.1|10443.8|10428.8|10436.4|10421.4|28
1634196600000|2021-10-14 07:30:00|10437.1|10422.1|10434.7|10419.7|10438.8|10423.8|10434.5|10419.5|10
1634196900000|2021-10-14 07:35:00|10435.2|10420.2|10450.7|10435.7|10454.2|10439.2|10428.7|10413.7|48
1634197200000|2021-10-14 07:40:00|10456.6|10441.6|10446.3|10431.3|10456.6|10441.6|10444.2|10429.2|17
1634197500000|2021-10-14 07:45:00|10446.1|10431.1|10441.6|10426.6|10446.4|10431.4|10436.6|10421.6|2
1634197800000|2021-10-14 07:50:00|10441.3|10426.3|10449.1|10424.1|10449.3|10428.2|10441.3|10423.4|1
1634198100000|2021-10-14 07:55:00|10442.6|10427.6|10445.7|10430.7|10447.8|10431.6|10439.3|10420.7|6
1634198400000|2021-10-14 08:00:00|10445.9|10430.9|10443.6|10428.6|10453.1|10438.1|10443.6|10424.1|8
1634198700000|2021-10-14 08:05:00|10443.3|10428.3|10463.6|10448.6|10463.8|10448.8|10443.3|10423.8|19
1634199000000|2021-10-14 08:10:00|10463.2|10448.2|10437.9|10422.9|10464.6|10449.6|10437.4|10422.4|22
1634199300000|2021-10-14 08:15:00|10437.6|10422.6|10425.9|10410.9|10460.6|10429.4|10419.9|10404.9|70
1634199600000|2021-10-14 08:20:00|10423.9|10408.9|10417.6|10402.6|10435.1|10408.9|10405.1|10385.8|82
1634199900000|2021-10-14 08:25:00|10417.9|10402.9|10402.2|10387.2|10421.2|10406.2|10400.5|10385.5|44
1634200200000|2021-10-14 08:30:00|10398.7|10383.7|10416.6|10379.1|10416.6|10383.7|10379.5|10364.5|51
1634200500000|2021-10-14 08:35:00|10415.1|10377.6|10385.8|10370.8|10415.1|10385.3|10383.3|10368.3|25
1634200800000|2021-10-14 08:40:00|10387.3|10372.3|10386.8|10371.8|10396.8|10381.8|10384.8|10369.8|32
1634201100000|2021-10-14 08:45:00|10386.3|10371.3|10391.3|10376.3|10393.8|10378.8|10386.3|10371.3|8
1634201400000|2021-10-14 08:50:00|10392.8|10377.8|10398.3|10383.3|10399.8|10384.8|10391.8|10376.8|2
1634201700000|2021-10-14 08:55:00|10397.2|10382.2|10391.1|10376.1|10398.3|10383.3|10388.8|10373.8|12
1634202000000|2021-10-14 09:00:00|10390.4|10375.4|10408.6|10393.6|10408.6|10393.6|10384.4|10369.4|22
1634202300000|2021-10-14 09:05:00|10409.1|10394.1|10425.6|10410.6|10427.4|10412.4|10400.6|10385.6|15
1634202600000|2021-10-14 09:10:00|10426.3|10411.3|10430.6|10415.6|10440.6|10425.6|10426.3|10411.3|60
1634202900000|2021-10-14 09:15:00|10431.6|10416.6|10429.1|10414.1|10439.1|10424.1|10428.6|10413.6|35
1634203200000|2021-10-14 09:20:00|10425.1|10410.1|10422.1|10407.1|10425.1|10410.1|10421.6|10406.6|16
1634203500000|2021-10-14 09:25:00|10424.4|10409.4|10425.9|10410.9|10427.3|10412.3|10419.8|10404.8|12
1634203800000|2021-10-14 09:30:00|10426.2|10411.2|10423.3|10408.3|10426.6|10411.6|10421.8|10406.8|11
1634204100000|2021-10-14 09:35:00|10422.9|10407.9|10423.9|10408.9|10423.9|10408.9|10420.3|10405.3|2
1634204400000|2021-10-14 09:40:00|10423.5|10408.5|10422.9|10407.9|10423.5|10408.5|10422.2|10407.2|2
1634204700000|2021-10-14 09:45:00|10423.4|10408.4|10423.7|10408.7|10424.2|10409.2|10422.9|10407.9|4
1634205000000|2021-10-14 09:50:00|10424.3|10386.8|10402.7|10387.7|10424.3|10392.2|10402.1|10383.8|15
1634205600000|2021-10-14 10:00:00|10404.4|10389.4|10412.9|10397.9|10417.2|10402.2|10404.4|10389.4|15
1634205900000|2021-10-14 10:05:00|10413.4|10398.4|10415.9|10400.9|10415.9|10400.9|10413.4|10398.4|2
1634206200000|2021-10-14 10:10:00|10428.1|10413.1|10425.4|10400.4|10433.9|10418.9|10425.4|10395.1|41
1634206500000|2021-10-14 10:15:00|10424.9|10399.9|10418.6|10403.6|10424.9|10407.5|10417.6|10397.1|2
1634206800000|2021-10-14 10:20:00|10418.7|10403.7|10414.1|10399.1|10422.1|10404.6|10414.1|10396.4|6
1634207100000|2021-10-14 10:25:00|10416.1|10401.1|10418.6|10403.6|10420.6|10405.6|10416.1|10401.1|22
1634207400000|2021-10-14 10:30:00|10418.3|10403.3|10417.3|10402.3|10419.4|10404.4|10417|10402|2
1634207700000|2021-10-14 10:35:00|10416.8|10401.8|10416.3|10401.3|10416.8|10401.8|10415.5|10400.5|0
1634208000000|2021-10-14 10:40:00|10415.8|10400.8|10424|10409|10424|10409|10415|10400|17
1634208300000|2021-10-14 10:45:00|10426|10411|10441.5|10426.5|10442.8|10426.8|10426|10411|15
1634208600000|2021-10-14 10:50:00|10441.3|10426.3|10445|10430|10445.5|10430.5|10441.3|10426.3|21
1634208900000|2021-10-14 10:55:00|10445.3|10430.3|10457.6|10442.6|10457.6|10442.6|10444.5|10429.5|10
1634209200000|2021-10-14 11:00:00|10458.3|10443.3|10475.3|10460.3|10477.2|10462.2|10458|10443|14
1634209500000|2021-10-14 11:05:00|10474.8|10459.8|10490.3|10475.3|10491|10476|10474.3|10459.3|57
1634209800000|2021-10-14 11:10:00|10490.5|10475.5|10476.5|10451.5|10490.8|10475.8|10472|10451.5|21
1634210100000|2021-10-14 11:15:00|10476.8|10451.8|10466.8|10451.8|10476.8|10456.7|10464|10449|12
1634210400000|2021-10-14 11:20:00|10463.6|10448.6|10467.5|10452.5|10467.5|10452.5|10463.6|10448.6|3
1634210700000|2021-10-14 11:25:00|10467.3|10452.3|10466.7|10451.7|10467.3|10452.3|10465.8|10450.8|4
1634211000000|2021-10-14 11:30:00|10464.8|10449.8|10444.2|10429.2|10464.8|10449.8|10444.2|10429.2|12
1634211300000|2021-10-14 11:35:00|10443.3|10428.3|10449.9|10434.9|10449.9|10434.9|10438.4|10423.4|30
1634211600000|2021-10-14 11:40:00|10449.7|10434.7|10425.3|10410.3|10450.8|10434.7|10418.3|10402.2|16
1634211900000|2021-10-14 11:45:00|10425.2|10410.2|10428.8|10413.8|10434.1|10419.1|10424.7|10409.7|13
1634212200000|2021-10-14 11:50:00|10428.5|10413.5|10424.6|10409.6|10428.5|10413.5|10424.6|10409.6|2
1634212500000|2021-10-14 11:55:00|10424.4|10409.4|10421.9|10406.9|10424.4|10409.4|10421.9|10406.9|10
1634212800000|2021-10-14 12:00:00|10421.6|10406.6|10398.8|10383.8|10421.6|10406.6|10398.8|10383.8|58
1634213100000|2021-10-14 12:05:00|10398.6|10383.6|10387.8|10372.8|10398.6|10383.6|10375.3|10360.3|78
1634213400000|2021-10-14 12:10:00|10393.8|10378.8|10406|10391|10406|10391|10393.8|10378.8|30
1634213700000|2021-10-14 12:15:00|10405.6|10390.6|10396.9|10381.9|10406.4|10391.4|10395.9|10380.9|17
1634214000000|2021-10-14 12:20:00|10398.2|10383.2|10401.2|10386.2|10407.8|10392.8|10396.4|10381.4|26
1634214300000|2021-10-14 12:25:00|10401.4|10386.4|10397.8|10382.8|10401.4|10386.4|10394.6|10379.6|11
1634214600000|2021-10-14 12:30:00|10397.3|10382.3|10399.3|10384.3|10411.6|10396.6|10396.6|10381.6|32
1634214900000|2021-10-14 12:35:00|10399|10384|10397.4|10382.4|10401.1|10386.1|10393.1|10378.1|19
1634215200000|2021-10-14 12:40:00|10401.6|10386.6|10404.7|10389.7|10416.9|10401.9|10401.6|10386.6|26
1634215500000|2021-10-14 12:45:00|10404.4|10389.4|10399.3|10384.3|10404.8|10389.8|10397.9|10382.9|31
1634215800000|2021-10-14 12:50:00|10400.1|10385.1|10431.1|10416.1|10438.9|10423.9|10400.1|10385.1|95
1634216100000|2021-10-14 12:55:00|10430.9|10415.9|10415.4|10400.4|10430.9|10415.9|10408.1|10393.1|86
1634216400000|2021-10-14 13:00:00|10416.7|10401.7|10471.4|10456.4|10489.4|10474.4|10416.7|10396.7|185
1634216700000|2021-10-14 13:05:00|10471.8|10456.8|10478.5|10463.5|10493.1|10478.1|10459.1|10444.1|227
1634217000000|2021-10-14 13:10:00|10480.8|10465.8|10447.9|10432.9|10517|10502|10447.5|10432.5|218
1634217300000|2021-10-14 13:15:00|10451.2|10436.2|10491.7|10476.7|10512.8|10497.8|10451.2|10436.2|106
1634217600000|2021-10-14 13:20:00|10491.5|10476.5|10500.5|10485.5|10509|10494|10478|10463|60
1634217900000|2021-10-14 13:25:00|10499.7|10484.7|10485|10470|10510.9|10495.9|10431.7|10416.7|266
1634218200000|2021-10-14 13:30:00|10475.6|10460.6|10431.5|10416.5|10476.2|10460.6|10431.5|10416.5|517
1634218500000|2021-10-14 13:35:00|10431.8|10416.8|10427.5|10412.5|10464.5|10439.5|10426.6|10411.6|280
1634218800000|2021-10-14 13:40:00|10426.6|10411.6|10443.6|10428.6|10461|10436.7|10425.3|10410.3|191
1634219100000|2021-10-14 13:45:00|10442.6|10427.6|10432.9|10417.9|10456.6|10441.6|10420.7|10405.7|185
1634219400000|2021-10-14 13:50:00|10433.2|10418.2|10449|10434|10449|10434|10431.2|10416.2|201
1634219700000|2021-10-14 13:55:00|10450.5|10435.5|10454.2|10439.2|10457.7|10442.7|10430|10415|183
1634220000000|2021-10-14 14:00:00|10457.8|10442.8|10496|10481|10503.4|10488.4|10457.8|10442.8|305
1634220300000|2021-10-14 14:05:00|10496.4|10481.4|10485|10470|10510|10495|10483|10468|177
1634220600000|2021-10-14 14:10:00|10484.5|10469.5|10463.7|10448.7|10490.5|10475.5|10463.7|10448.7|148
1634220900000|2021-10-14 14:15:00|10463.5|10448.5|10500|10485|10500.5|10485.5|10463.2|10446.4|332
1634221200000|2021-10-14 14:20:00|10512.6|10497.6|10505|10490|10513|10498|10489.3|10474.3|184
1634221500000|2021-10-14 14:25:00|10504.8|10489.8|10510.5|10495.5|10518|10503|10504.7|10489.7|145
1634221800000|2021-10-14 14:30:00|10510.2|10495.2|10480.7|10465.7|10518.2|10503.2|10473.7|10458.7|235
1634222100000|2021-10-14 14:35:00|10480.5|10465.5|10458.9|10443.9|10489.3|10474.3|10452|10437|273
1634222400000|2021-10-14 14:40:00|10458.6|10443.6|10440.7|10425.7|10463.6|10448.6|10439.4|10424.4|292
1634222700000|2021-10-14 14:45:00|10439.2|10424.2|10447.9|10432.9|10452.4|10437.4|10434.1|10419.1|187
1634223000000|2021-10-14 14:50:00|10448.1|10433.1|10431.1|10416.1|10450.6|10435.6|10430.1|10415.1|160
1634223300000|2021-10-14 14:55:00|10430.7|10415.7|10446.9|10431.9|10454.3|10439.3|10423.4|10408.4|148
1634223600000|2021-10-14 15:00:00|10446.2|10431.2|10449.5|10434.5|10460.6|10445.6|10438.4|10423.4|90
1634223900000|2021-10-14 15:05:00|10449.1|10434.1|10460.1|10445.1|10460.1|10445.1|10433.1|10418.1|62
1634224200000|2021-10-14 15:10:00|10461.1|10446.1|10454.6|10439.6|10466.1|10451.1|10451.8|10436.8|62
1634224500000|2021-10-14 15:15:00|10453.6|10438.6|10466.3|10451.3|10467.1|10452.1|10451.3|10436.3|54
1634224800000|2021-10-14 15:20:00|10466.6|10451.6|10484.8|10469.8|10484.8|10469.8|10466.6|10451.6|111
1634225100000|2021-10-14 15:25:00|10484.3|10469.3|10469.9|10454.9|10484.3|10469.3|10458.6|10443.6|116
1634225400000|2021-10-14 15:30:00|10479.6|10464.6|10463.6|10448.6|10479.6|10464.6|10462.9|10447.9|55
1634225700000|2021-10-14 15:35:00|10464.9|10449.9|10461.9|10446.9|10470.6|10455.6|10460.9|10445.9|40
1634226000000|2021-10-14 15:40:00|10461.7|10446.7|10461.7|10446.7|10467.1|10452.1|10459.4|10444.4|89
1634226300000|2021-10-14 15:45:00|10463.5|10448.5|10490.1|10475.1|10492.4|10475.2|10463.5|10448.5|91
1634226600000|2021-10-14 15:50:00|10489.4|10474.4|10512.1|10497.1|10516.3|10501.3|10486.1|10471.1|129
1634226900000|2021-10-14 15:55:00|10510.4|10495.4|10532|10517|10533.1|10518.1|10506.6|10491.6|127
1634227200000|2021-10-14 16:00:00|10532.1|10517.1|10545.8|10530.8|10546.7|10531.7|10527.2|10512.2|99
1634227500000|2021-10-14 16:05:00|10553.1|10528.1|10596|10581|10619.5|10604.5|10551.3|10528.1|276
1634227800000|2021-10-14 16:10:00|10596.2|10581.2|10604.8|10589.8|10609.2|10594.2|10587.2|10572.2|126
1634228100000|2021-10-14 16:15:00|10605.4|10590.4|10647.1|10632.1|10655.2|10640.2|10604.8|10589.8|512
1634228400000|2021-10-14 16:20:00|10647.3|10632.3|10648.5|10633.5|10654.5|10639.5|10636.2|10621.2|169
1634228700000|2021-10-14 16:25:00|10644.9|10629.9|10635.6|10620.6|10653.7|10638.7|10634.2|10619.2|574
1634229000000|2021-10-14 16:30:00|10635.7|10620.7|10640.9|10625.9|10650.2|10635.2|10629.9|10614.9|111
1634229300000|2021-10-14 16:35:00|10641|10626|10618.2|10603.2|10647.8|10632.8|10617.8|10602.8|121
1634229600000|2021-10-14 16:40:00|10616.2|10601.2|10606.6|10591.6|10640.8|10625.8|10605.4|10590.4|150
1634229900000|2021-10-14 16:45:00|10606.8|10591.8|10593.3|10578.3|10613.4|10598.4|10593.3|10578.3|252
1634230200000|2021-10-14 16:50:00|10595|10580|10583.7|10568.7|10595|10580|10575.1|10560.1|250
1634230500000|2021-10-14 16:55:00|10583.5|10568.5|10617.5|10602.5|10632.2|10617.2|10582|10567|128
1634230800000|2021-10-14 17:00:00|10617.2|10602.2|10636.6|10621.6|10640.2|10623|10609.1|10594.1|67
1634231100000|2021-10-14 17:05:00|10636.5|10621.5|10609.9|10594.9|10637.2|10622.2|10609.9|10594.9|64
1634231400000|2021-10-14 17:10:00|10611.3|10596.3|10610.9|10595.9|10620.8|10605.8|10607.8|10592.8|84
1634231700000|2021-10-14 17:15:00|10610.7|10595.7|10611.5|10596.5|10614|10596.5|10598.5|10583.5|115
1634232000000|2021-10-14 17:20:00|10611.2|10596.2|10633.8|10608.8|10634.5|10619.4|10610.4|10595.4|115
1634232300000|2021-10-14 17:25:00|10633.3|10608.3|10634.8|10619.8|10634.8|10619.8|10626.8|10607.3|69
1634232600000|2021-10-14 17:30:00|10635.1|10620.1|10624.8|10609.8|10635.1|10620.1|10624.8|10609.8|55
1634232900000|2021-10-14 17:35:00|10624.4|10609.4|10623.6|10608.6|10625.1|10610.1|10618.5|10603.5|75
1634233200000|2021-10-14 17:40:00|10623.4|10608.4|10609.5|10594.5|10623.6|10608.6|10609.5|10594.5|63
1634233500000|2021-10-14 17:45:00|10609.3|10594.3|10610.9|10595.9|10610.9|10595.9|10605.6|10590.6|67
1634233800000|2021-10-14 17:50:00|10610.7|10595.7|10607.2|10592.2|10610.7|10595.7|10604.8|10589.8|84
1634234100000|2021-10-14 17:55:00|10606.9|10591.9|10621.1|10606.1|10621.9|10606.9|10593.5|10578.5|118
1634234400000|2021-10-14 18:00:00|10622.4|10607.4|10595.8|10580.8|10626.3|10611.3|10595.8|10580.8|91
1634234700000|2021-10-14 18:05:00|10595.5|10580.5|10598|10583|10611.8|10596.8|10594.8|10579.8|129
1634235000000|2021-10-14 18:10:00|10598.4|10583.4|10568.6|10553.6|10620|10596.8|10546.6|10531.6|822
1634235300000|2021-10-14 18:15:00|10569|10554|10585.8|10570.8|10602.4|10587.4|10568.6|10553.6|227
1634259600000|2021-10-15 01:00:00|10627.5|10590|10731.1|10706.1|10738.6|10706.1|10596.9|10563.4|215
1634259900000|2021-10-15 01:05:00|10727.5|10702.5|10683.4|10645.9|10731.6|10716.6|10652|10627|93
1634260200000|2021-10-15 01:10:00|10683.6|10646.1|10726.9|10689.4|10731.4|10699.7|10674.2|10641.9|44
1634260500000|2021-10-15 01:15:00|10721.7|10696.7|10662.4|10647.4|10728.6|10708.2|10662.1|10647.1|76
1634260800000|2021-10-15 01:20:00|10660.8|10645.8|10644.9|10629.9|10673.6|10645.8|10642.6|10627.6|26
1634261100000|2021-10-15 01:25:00|10646.3|10631.3|10625.1|10600.1|10648|10633|10609.1|10594.1|41
1634261400000|2021-10-15 01:30:00|10600.8|10585.8|10623.5|10608.5|10663|10633.5|10597|10582|51
1634261700000|2021-10-15 01:35:00|10621|10606|10618.5|10603.5|10621|10606|10611.1|10591.3|31
1634262000000|2021-10-15 01:40:00|10619.2|10604.2|10631.1|10606.1|10639.8|10608.2|10607.6|10592.6|18
1634262300000|2021-10-15 01:45:00|10625.1|10610.1|10637|10622|10658.8|10627.9|10614|10599|20
1634262600000|2021-10-15 01:50:00|10637.7|10622.7|10635.5|10610.5|10641.2|10622.9|10630|10600.8|29
1634262900000|2021-10-15 01:55:00|10631.9|10616.9|10615|10600|10635|10620|10614.7|10599.7|33
1634263200000|2021-10-15 02:00:00|10615.4|10600.4|10658.8|10643.8|10676.2|10657.6|10613|10598|22
1634263500000|2021-10-15 02:05:00|10664.3|10639.3|10647.3|10632.3|10680.4|10652.8|10644.5|10625.7|29
1634263800000|2021-10-15 02:10:00|10648.3|10633.3|10664.8|10639.8|10664.8|10648.8|10648.3|10633.3|31
1634264100000|2021-10-15 02:15:00|10666.3|10649.8|10674.6|10649.6|10677.6|10662.6|10666|10645.3|11
1634264400000|2021-10-15 02:20:00|10675.6|10660.6|10690.1|10675.1|10714.1|10687.8|10675.6|10660.6|22
1634264700000|2021-10-15 02:25:00|10692.6|10677.6|10694.1|10679.1|10710|10689.8|10692.6|10672.5|7
1634265000000|2021-10-15 02:30:00|10693.1|10678.1|10679.9|10664.9|10694.1|10679.1|10664.6|10646.4|38
1634265300000|2021-10-15 02:35:00|10681.1|10666.1|10684.1|10669.1|10690.2|10670.8|10681.1|10650.2|3
1634265600000|2021-10-15 02:40:00|10684.7|10669.7|10686.5|10649|10689.7|10671.6|10668.6|10649|4
1634265900000|2021-10-15 02:45:00|10687.2|10649.7|10684.5|10647|10688.5|10651|10663.1|10643|0
1634266200000|2021-10-15 02:50:00|10685.5|10648|10703.9|10666.4|10706|10668.5|10685.5|10648|3
1634266500000|2021-10-15 02:55:00|10703.7|10666.2|10718.7|10681.2|10719.2|10685.5|10698.5|10664.2|91
1634266800000|2021-10-15 03:00:00|10709.7|10694.7|10715.2|10677.7|10733.5|10718.5|10709.7|10677.7|24
1634267100000|2021-10-15 03:05:00|10699|10684|10699|10684|10722.3|10698.6|10698.5|10672.2|11
1634267400000|2021-10-15 03:10:00|10700.6|10685.6|10712.8|10687.8|10720.1|10696.5|10697|10674.1|6
1634267700000|2021-10-15 03:15:00|10712.4|10687.4|10710.8|10695.8|10713.3|10695.8|10706.5|10685.3|6
1634268000000|2021-10-15 03:20:00|10713.9|10688.9|10739|10701.5|10746.6|10728.5|10706.5|10680|49
1634268300000|2021-10-15 03:25:00|10739.1|10701.6|10764.5|10749.5|10771.1|10754.9|10730.9|10700.3|67
1634268600000|2021-10-15 03:30:00|10764.8|10749.8|10782.1|10767.1|10795.9|10780.9|10763.7|10748.7|74
1634268900000|2021-10-15 03:35:00|10782.3|10767.3|10810|10795|10831.7|10810.1|10782.3|10767.3|85
1634269200000|2021-10-15 03:40:00|10807.5|10792.5|10812.5|10797.5|10824.1|10806.1|10805.6|10788.6|23
1634269500000|2021-10-15 03:45:00|10819.6|10794.6|10805.7|10790.7|10822.1|10807.1|10805.7|10790.7|14
1634269800000|2021-10-15 03:50:00|10805|10790|10816.1|10801.1|10820.1|10801.1|10802.4|10787.4|16
1634270100000|2021-10-15 03:55:00|10823.8|10798.8|10816.9|10801.9|10826.4|10809.3|10813.5|10793.8|11
1634270400000|2021-10-15 04:00:00|10816.4|10801.4|10838.6|10823.6|10838.6|10823.6|10815.6|10799.9|43
1634270700000|2021-10-15 04:05:00|10836.5|10821.5|10830.4|10815.4|10846|10824.5|10829.9|10798.3|11
1634271000000|2021-10-15 04:10:00|10830.1|10815.1|10831.7|10816.7|10831.7|10816.7|10816.9|10801.9|10
1634271300000|2021-10-15 04:15:00|10831.2|10816.2|10838.7|10813.7|10841.6|10823.9|10830.9|10811.1|16
1634271600000|2021-10-15 04:20:00|10837|10812|10818.7|10803.7|10837.9|10818.8|10818.7|10803.4|26
1634271900000|2021-10-15 04:25:00|10818.4|10803.4|10815.9|10800.9|10820.3|10805.3|10808.7|10793.7|13
1634272200000|2021-10-15 04:30:00|10817.5|10802.5|10830.9|10815.9|10830.9|10815.9|10815.2|10800.2|13
1634272500000|2021-10-15 04:35:00|10831|10816|10839|10824|10843.7|10828.7|10830|10815|20
1634272800000|2021-10-15 04:40:00|10839.5|10824.5|10858.2|10843.2|10858.2|10843.2|10839.5|10824.5|65
1634273100000|2021-10-15 04:45:00|10858.3|10843.3|10844.6|10829.6|10858.3|10843.3|10844.5|10829.5|13
1634273400000|2021-10-15 04:50:00|10850|10825|10894.2|10879.2|10894.4|10879.4|10847.5|10825|68
1634273700000|2021-10-15 04:55:00|10900.3|10875.3|10895.8|10880.8|10904.5|10889.5|10895.8|10875.3|25
1634274000000|2021-10-15 05:00:00|10894.8|10879.8|10878.8|10863.8|10894.8|10879.8|10867.9|10852.4|12
1634274300000|2021-10-15 05:05:00|10879.9|10864.9|10876.2|10861.2|10888.7|10873.7|10876.2|10861.2|13
1634274600000|2021-10-15 05:10:00|10874.9|10859.9|10899.1|10884.1|10900.8|10885.8|10874|10858.7|26
1634274900000|2021-10-15 05:15:00|10899.3|10884.3|10892.3|10877.3|10899.3|10884.3|10889.1|10874.1|13
1634275200000|2021-10-15 05:20:00|10892.6|10877.6|10903.5|10888.5|10905.6|10890.6|10892.6|10877.6|21
1634275500000|2021-10-15 05:25:00|10904|10889|10895.8|10880.8|10910.1|10895.1|10891|10876|34
1634275800000|2021-10-15 05:30:00|10894.5|10879.5|10928.7|10913.7|10943.9|10928.9|10892.5|10877.5|328
1634276100000|2021-10-15 05:35:00|10929.3|10914.3|10958.8|10943.8|10961|10946|10926.1|10907.8|105
1634277600000|2021-10-15 06:00:00|10966.7|10951.7|10968.5|10953.5|10971.5|10955.7|10956.8|10941.8|809
1634277900000|2021-10-15 06:05:00|10969.2|10954.2|10969.5|10954.5|10969.5|10954.5|10969.2|10954.2|15
1634303100000|2021-10-15 13:05:00|10949|10911.5|10828.1|10813.1|10953.4|10936.5|10828.1|10813.1|3263
1634303400000|2021-10-15 13:10:00|10827.6|10812.6|10831.3|10816.3|10883.6|10868.6|10807.9|10792.9|860
1634303700000|2021-10-15 13:15:00|10829|10814|10926.6|10901.6|10926.6|10901.6|10814.5|10799.5|583
1634304000000|2021-10-15 13:20:00|10925.9|10900.9|10894.1|10879.1|10932.3|10910.9|10861.9|10846.9|254
1634304300000|2021-10-15 13:25:00|10890.6|10875.6|10849.2|10834.2|10893.8|10878.8|10847.7|10832.7|209
1634304600000|2021-10-15 13:30:00|10844.9|10829.9|10855.8|10840.8|10871.1|10856.1|10813.9|10798.4|411
1634304900000|2021-10-15 13:35:00|10858.2|10843.2|10880.1|10865.1|10919.5|10904.5|10858.2|10843.2|218
1634305200000|2021-10-15 13:40:00|10880.8|10865.8|10896|10881|10908.7|10893.7|10865.9|10850.9|175
1634305500000|2021-10-15 13:45:00|10897|10882|10876.1|10861.1|10904.1|10889.1|10861|10846|251
1634305800000|2021-10-15 13:50:00|10874.5|10859.5|10850|10835|10878.3|10863.3|10841.4|10826.4|286
1634306100000|2021-10-15 13:55:00|10850.1|10835.1|10872|10857|10881.6|10866.6|10845.8|10830.8|170
1634306400000|2021-10-15 14:00:00|10871.8|10856.8|10783.3|10768.3|10879.8|10856.8|10767.3|10752.3|389
1634306700000|2021-10-15 14:05:00|10782.7|10767.7|10718.1|10703.1|10808.5|10793.5|10711.6|10696.6|448
1634307000000|2021-10-15 14:10:00|10718.4|10703.4|10696.6|10681.6|10720.1|10705.1|10681.7|10666.7|519
1634307300000|2021-10-15 14:15:00|10696.9|10681.9|10663.9|10648.9|10697.4|10682.4|10650.5|10635.5|520
1634307600000|2021-10-15 14:20:00|10663.4|10648.4|10602.4|10587.4|10663.4|10648.4|10597.7|10582.7|562
1634307900000|2021-10-15 14:25:00|10602.1|10587.1|10552.8|10537.8|10602.1|10587.1|10528.8|10513.8|721
1634308200000|2021-10-15 14:30:00|10552.2|10537.2|10559.2|10544.2|10595.2|10580.2|10538.7|10523.7|370
1634308500000|2021-10-15 14:35:00|10555.1|10540.1|10581.8|10566.8|10585|10570|10548.1|10533.1|181
1634308800000|2021-10-15 14:40:00|10581.6|10566.6|10566.3|10551.3|10601.3|10586.3|10561|10546|277
1634309100000|2021-10-15 14:45:00|10566.5|10551.5|10580|10565|10608.6|10593.6|10558|10543|346
1634309400000|2021-10-15 14:50:00|10581.3|10566.3|10564.3|10549.3|10586.6|10571.6|10560.3|10545.3|197
1634309700000|2021-10-15 14:55:00|10563.6|10548.6|10555.4|10540.4|10564.9|10549.9|10517.8|10502.8|553
1634310000000|2021-10-15 15:00:00|10554.4|10539.4|10556.7|10541.7|10559.1|10544.1|10522.9|10507.9|269
1634310300000|2021-10-15 15:05:00|10556.4|10541.4|10560.7|10545.7|10561.6|10546.6|10543.6|10528.6|113
1634310600000|2021-10-15 15:10:00|10560.4|10545.4|10592.4|10577.4|10592.4|10577.4|10551|10536|185
1634310900000|2021-10-15 15:15:00|10591.7|10576.7|10594.1|10579.1|10597.9|10582.9|10583.7|10568.7|66
1634311200000|2021-10-15 15:20:00|10594.4|10579.4|10583.6|10568.6|10594.4|10579.4|10580.4|10565.4|69
1634311500000|2021-10-15 15:25:00|10583.2|10568.2|10563.9|10548.9|10583.2|10568.2|10555.2|10540.2|86
1634311800000|2021-10-15 15:30:00|10564.2|10549.2|10555.5|10540.5|10564.2|10549.2|10555.2|10540.2|62
1634312100000|2021-10-15 15:35:00|10555.2|10540.2|10566.7|10551.7|10568.9|10553.9|10554.2|10539.2|60
1634312400000|2021-10-15 15:40:00|10567|10552|10557.3|10542.3|10568|10553|10555|10540|67
1634312700000|2021-10-15 15:45:00|10556.7|10541.7|10550.6|10535.6|10561.5|10546.5|10543.7|10528.7|49
1634313000000|2021-10-15 15:50:00|10550.8|10535.8|10544.9|10529.9|10555|10540|10541.2|10526.2|50
1634313300000|2021-10-15 15:55:00|10544.7|10529.7|10544.3|10529.3|10550.5|10535.5|10542.9|10527.9|49
1634313600000|2021-10-15 16:00:00|10543.7|10528.7|10532.1|10517.1|10544.7|10529.7|10530.1|10515.1|101
1634313900000|2021-10-15 16:05:00|10533.5|10518.5|10540.5|10525.5|10540.5|10525.5|10529.3|10514.3|74
1634314200000|2021-10-15 16:10:00|10542.1|10527.1|10556.8|10541.8|10556.8|10541.8|10533.6|10518.6|85
1634314500000|2021-10-15 16:15:00|10552.3|10537.3|10546|10531|10561.8|10546.8|10545.5|10530.5|54
1634314800000|2021-10-15 16:20:00|10546.8|10531.8|10542.8|10527.8|10548.5|10533.5|10540.6|10525.6|104
1634315100000|2021-10-15 16:25:00|10542.3|10527.3|10538|10523|10542.6|10527.6|10531.3|10516.3|57
1634315400000|2021-10-15 16:30:00|10538.3|10523.3|10533.1|10518.1|10538.3|10523.3|10532.1|10517.1|41
1634315700000|2021-10-15 16:35:00|10533.5|10518.5|10535.8|10520.8|10537.1|10522.1|10531.5|10516.5|51
1634316000000|2021-10-15 16:40:00|10538.9|10523.9|10545.9|10530.9|10548.6|10533.6|10531.9|10516.9|38
1634316300000|2021-10-15 16:45:00|10546.1|10531.1|10542.9|10527.9|10546.9|10531.9|10542.1|10527.1|20
1634316600000|2021-10-15 16:50:00|10542.6|10527.6|10560.4|10545.4|10563.8|10548.8|10536.9|10521.9|53
1634316900000|2021-10-15 16:55:00|10558.9|10543.9|10550.9|10535.9|10558.9|10543.9|10549.6|10534.6|17
1634317200000|2021-10-15 17:00:00|10551.3|10536.3|10549.9|10534.9|10555.3|10540.3|10546.8|10531.8|71
1634317500000|2021-10-15 17:05:00|10550.1|10535.1|10553.1|10538.1|10556.9|10541.9|10550.1|10535.1|14
1634317800000|2021-10-15 17:10:00|10553.3|10538.3|10557.6|10542.6|10566.4|10551.4|10552.6|10537.6|30
1634318100000|2021-10-15 17:15:00|10557.4|10542.4|10584.4|10569.4|10592.6|10577.6|10553.4|10538.4|122
1634318400000|2021-10-15 17:20:00|10583.6|10568.6|10584.9|10569.9|10597.8|10582.8|10582.4|10567.4|51
1634318700000|2021-10-15 17:25:00|10586.3|10571.3|10571.1|10556.1|10586.3|10571.3|10570.4|10555.4|24
1634319000000|2021-10-15 17:30:00|10571.7|10556.7|10574.3|10559.3|10575.4|10560.4|10564.9|10549.9|37
1634319300000|2021-10-15 17:35:00|10575.3|10560.3|10557.9|10542.9|10575.3|10560.3|10556.7|10541.7|26
1634319600000|2021-10-15 17:40:00|10558.2|10543.2|10572.4|10557.4|10573.4|10558.4|10554.1|10539.1|110
1634319900000|2021-10-15 17:45:00|10567.9|10552.9|10550.9|10535.9|10570.6|10555.6|10550.4|10535.4|24
1634320200000|2021-10-15 17:50:00|10551.2|10536.2|10558.7|10543.7|10568.5|10553.5|10549.4|10534.4|46
1634320500000|2021-10-15 17:55:00|10560.1|10545.1|10560.8|10545.8|10572.3|10557.3|10557.7|10542.7|63
1634320800000|2021-10-15 18:00:00|10559.8|10544.8|10631.7|10616.7|10651.2|10636.2|10558.9|10543.9|568
1634321100000|2021-10-15 18:05:00|10632.3|10617.3|10576.4|10561.4|10641|10626|10570.3|10555.3|367
1634321400000|2021-10-15 18:10:00|10575.4|10560.4|10581|10566|10612|10597|10564.9|10549.9|638
1634321700000|2021-10-15 18:15:00|10580.7|10565.7|10551.8|10536.8|10590.6|10575.6|10551.8|10536.8|299
1634322000000|2021-10-15 18:20:00|10552.1|10537.1|10552.1|10537.1|10552.1|10537.1|10552.1|10537.1|0
1634518800000|2021-10-18 01:00:00|10580.8|10565.8|10770|10732.5|10790.4|10767.9|10580.8|10563.2|267
1634519100000|2021-10-18 01:05:00|10769.8|10732.3|10738.4|10723.4|10776.2|10747.4|10725.9|10705.4|69
1634519400000|2021-10-18 01:10:00|10747.9|10732.9|10725.5|10710.5|10747.9|10732.9|10725.5|10710.5|34
1634519700000|2021-10-18 01:15:00|10727.5|10712.5|10752.6|10737.6|10772.4|10744.8|10725.5|10708.6|33
1634520000000|2021-10-18 01:20:00|10753|10738|10756.7|10741.7|10763|10743.4|10751|10731.3|37
1634520300000|2021-10-18 01:25:00|10758.4|10743.4|10742.7|10727.7|10760.7|10745.7|10737.9|10707.5|22
1634520600000|2021-10-18 01:30:00|10742.2|10727.2|10746.3|10708.8|10751.8|10735.9|10729|10704|39
1634520900000|2021-10-18 01:35:00|10746.1|10708.6|10745.2|10730.2|10757.5|10742.5|10739.7|10708.6|32
1634521200000|2021-10-18 01:40:00|10744.9|10729.9|10728|10713|10747.5|10732.4|10727.1|10707.8|11
1634521500000|2021-10-18 01:45:00|10725.5|10710.5|10710.1|10672.6|10736|10716.5|10710.1|10672.6|20
1634521800000|2021-10-18 01:50:00|10710.5|10673|10698.4|10683.4|10711.6|10687.4|10698.4|10672.1|12
1634522100000|2021-10-18 01:55:00|10697.9|10682.9|10692.9|10677.9|10699.4|10682.9|10692.9|10673.4|14
1634522400000|2021-10-18 02:00:00|10692.7|10677.7|10696.9|10681.9|10704.3|10682.2|10691.7|10666.8|4
1634522700000|2021-10-18 02:05:00|10697.9|10682.9|10699.7|10684.7|10703.7|10688.7|10697.9|10682.9|16
1634523000000|2021-10-18 02:10:00|10701.2|10686.2|10717.1|10679.6|10717.6|10699|10701.2|10678.8|7
1634523300000|2021-10-18 02:15:00|10719.1|10681.6|10718.7|10693.7|10724.3|10693.7|10718.4|10681.3|11
1634523600000|2021-10-18 02:20:00|10718.8|10693.8|10719.3|10694.3|10721.8|10706.8|10716.5|10693.8|3
1634523900000|2021-10-18 02:25:00|10716.3|10701.3|10724.3|10709.3|10724.3|10709.3|10716.3|10698.3|5
1634524200000|2021-10-18 02:30:00|10724.5|10709.5|10757.8|10732.8|10757.8|10733.8|10724.3|10709.3|89
1634524500000|2021-10-18 02:35:00|10757.3|10732.3|10757.9|10720.4|10811.7|10774.2|10755.2|10720.4|110
1634524800000|2021-10-18 02:40:00|10757.4|10719.9|10732.1|10717.1|10757.4|10739.1|10720.6|10705.6|41
1634525100000|2021-10-18 02:45:00|10732.3|10717.3|10741.1|10716.1|10746.5|10717.6|10732.3|10709|4
1634525400000|2021-10-18 02:50:00|10741.3|10716.3|10744.4|10719.4|10744.4|10719.4|10741.1|10716.1|13
1634525700000|2021-10-18 02:55:00|10744.8|10719.8|10746.7|10709.2|10751.7|10721.3|10736.1|10705.2|10
1634526000000|2021-10-18 03:00:00|10738.6|10713.6|10747.4|10732.4|10752.2|10734.9|10726.4|10705.7|10
1634526300000|2021-10-18 03:05:00|10747.9|10732.9|10754.8|10739.8|10757.2|10742.2|10747.9|10732.9|38
1634526600000|2021-10-18 03:10:00|10755.3|10740.3|10761.2|10746.2|10761.2|10746.2|10755.3|10740.3|12
1634526900000|2021-10-18 03:15:00|10761.5|10746.5|10753.2|10738.2|10768.2|10753.2|10753.2|10738.2|110
1634527200000|2021-10-18 03:20:00|10753.1|10738.1|10754.7|10739.7|10754.8|10739.8|10751|10736|30
1634527500000|2021-10-18 03:25:00|10755.1|10740.1|10757.8|10742.8|10758.3|10743.3|10755.1|10740.1|11
1634527800000|2021-10-18 03:30:00|||||||||2
1634528100000|2021-10-18 03:35:00|10758.3|10743.3|10758.8|10743.8|10758.8|10743.8|10758.3|10743.3|3
1634528400000|2021-10-18 03:40:00|10758.4|10743.4|10759.9|10744.9|10762.6|10747.6|10757.9|10742.9|15
1634529000000|2021-10-18 03:50:00|10760.4|10745.4|10765.1|10750.1|10765.1|10750.1|10760.1|10745.1|3
1634529300000|2021-10-18 03:55:00|10765.9|10750.9|10765.9|10750.9|10765.9|10750.9|10765.9|10750.9|0
1634529600000|2021-10-18 04:00:00|10765|10750|10763.1|10748.1|10765|10750|10763|10748|3
1634529900000|2021-10-18 04:05:00|10761.4|10746.4|10762.4|10747.4|10762.4|10747.4|10761.4|10746.4|2
1634530200000|2021-10-18 04:10:00|10762.8|10747.8|10765.3|10750.3|10767.8|10752.8|10762.8|10747.8|2
1634530500000|2021-10-18 04:15:00|10762.6|10747.6|10763.3|10748.3|10764.3|10749.3|10760.3|10745.3|14
1634530800000|2021-10-18 04:20:00|10763.6|10748.6|10763.8|10748.8|10763.8|10748.8|10763.6|10748.6|1
1634531400000|2021-10-18 04:30:00|10763.7|10748.7|10763.4|10748.4|10763.7|10748.7|10763.4|10748.4|0
1634532000000|2021-10-18 04:40:00|10764.9|10749.9|10763.4|10748.4|10764.9|10749.9|10763.4|10748.4|2
1634532300000|2021-10-18 04:45:00|10762.9|10747.9|10762.9|10747.9|10762.9|10747.9|10762.9|10747.9|1
1634532600000|2021-10-18 04:50:00|10763.1|10748.1|10759.9|10744.9|10763.4|10748.4|10759.6|10744.6|8
1634532900000|2021-10-18 04:55:00|||||||||6
1634533200000|2021-10-18 05:00:00|10759.4|10744.4|10758.4|10743.4|10759.4|10744.4|10758.4|10743.4|10
1634533500000|2021-10-18 05:05:00|10758.9|10743.9|10757.9|10742.9|10758.9|10743.9|10757.9|10742.9|20
1634533800000|2021-10-18 05:10:00|10758.4|10743.4|10759.4|10744.4|10759.9|10744.9|10758.4|10743.4|8
1634534100000|2021-10-18 05:15:00|10758.7|10743.7|10757.7|10742.7|10760.2|10745.2|10757.7|10742.7|6
1634534400000|2021-10-18 05:20:00|||||||||2
1634534700000|2021-10-18 05:25:00|10758.3|10743.3|10759.8|10744.8|10761|10746|10758|10743|2
1634535000000|2021-10-18 05:30:00|10759.3|10744.3|10761.3|10746.3|10763|10748|10756.8|10741.8|39
1634535300000|2021-10-18 05:35:00|10759.2|10744.2|10757.6|10742.6|10759.2|10744.2|10756.1|10741.1|23
1634535600000|2021-10-18 05:40:00|10757.4|10742.4|10752.8|10737.8|10760.6|10745.6|10751.4|10736.4|39
1634535900000|2021-10-18 05:45:00|10753.1|10738.1|10756.8|10741.8|10757.4|10742.4|10753.1|10738.1|13
1634536200000|2021-10-18 05:50:00|10756.9|10741.9|10756.4|10741.4|10757.8|10742.8|10756.4|10741.4|0
1634536500000|2021-10-18 05:55:00|10756.8|10741.8|10728.1|10713.1|10756.8|10741.8|10725.1|10708.3|10
1634536800000|2021-10-18 06:00:00|10734.9|10719.9|10736.8|10711.8|10750.7|10719.9|10728|10707.2|11
1634537100000|2021-10-18 06:05:00|10743.9|10706.4|10698.5|10673.5|10746.7|10717.8|10688.6|10667|27
1634537400000|2021-10-18 06:10:00|10696.1|10671.1|10691.6|10676.6|10710.2|10680|10687.6|10665.7|15
1634537700000|2021-10-18 06:15:00|10699.6|10674.6|10703.8|10678.8|10711.4|10693.9|10686|10671|13
1634538000000|2021-10-18 06:20:00|10703.1|10678.1|10737.7|10700.2|10743.8|10710.6|10696.3|10676.9|7
1634538300000|2021-10-18 06:25:00|10737.3|10699.8|10725.9|10700.9|10737.8|10712.3|10721.7|10692.5|5
1634538600000|2021-10-18 06:30:00|10729.3|10704.3|10731|10693.5|10735.2|10711.4|10725.9|10692.3|1
1634538900000|2021-10-18 06:35:00|10730.7|10693.2|10731.5|10694|10741.7|10716.9|10709.8|10687.4|8
1634539200000|2021-10-18 06:40:00|10731.7|10694.2|10730.2|10692.7|10731.7|10702.8|10711.8|10692.7|7
1634539500000|2021-10-18 06:45:00|10723.6|10698.6|10710.7|10695.7|10737|10715.4|10710.7|10692.6|23
1634539800000|2021-10-18 06:50:00|10714.2|10699.2|10729.6|10692.1|10730.5|10699.2|10713.7|10692|1
1634540100000|2021-10-18 06:55:00|10730|10692.5|10722.4|10697.4|10732.1|10699.2|10721.4|10691.1|6
1634540400000|2021-10-18 07:00:00|10722.2|10697.2|10724.9|10699.9|10731.8|10701.4|10715.9|10693.1|3
1634540700000|2021-10-18 07:05:00|10725|10700|10711.9|10696.9|10726.4|10703.9|10711.9|10696.9|1
1634541000000|2021-10-18 07:10:00|10711.7|10696.7|10688.4|10673.4|10711.7|10696.7|10685.5|10670.5|40
1634541300000|2021-10-18 07:15:00|10687.9|10672.9|10714.6|10677.1|10717.8|10700.9|10687.9|10672.9|14
1634541600000|2021-10-18 07:20:00|10715.4|10677.9|10721.4|10683.9|10729.4|10705.9|10707.5|10677.9|6
1634541900000|2021-10-18 07:25:00|10720.9|10683.4|10704|10679|10720.9|10685.2|10704|10672.4|5
1634542200000|2021-10-18 07:30:00|10703.9|10678.9|10705.5|10680.5|10709.9|10680.5|10699.5|10672.3|4
1634542500000|2021-10-18 07:35:00|10700.7|10685.7|10722.6|10685.1|10727.5|10705.2|10700.7|10682.2|3
1634542800000|2021-10-18 07:40:00|10718.3|10693.3|10728.7|10703.7|10732.1|10713|10715.3|10692.1|2
1634543100000|2021-10-18 07:45:00|10729.9|10692.4|10736.2|10711.2|10743.6|10728.6|10718.7|10692.4|16
1634543400000|2021-10-18 07:50:00|10735.9|10710.9|10739.3|10701.8|10739.6|10711.4|10735.9|10701.8|1
1634543700000|2021-10-18 07:55:00|10736.3|10698.8|10732.8|10695.3|10736.8|10699.3|10731.8|10694.3|2
1634544000000|2021-10-18 08:00:00|10736.3|10698.8|10731.4|10693.9|10736.3|10698.8|10731.4|10693.9|2
1634544300000|2021-10-18 08:05:00|10730.4|10692.9|10731|10693.5|10731|10693.5|10729.4|10691.9|1
1634544600000|2021-10-18 08:10:00|10730.9|10693.4|10728.4|10690.9|10730.9|10701.9|10706.2|10687.7|2
1634544900000|2021-10-18 08:15:00|10729.3|10691.8|10735.9|10698.4|10736.3|10698.8|10728.4|10690.9|6
1634545200000|2021-10-18 08:20:00|10735.4|10697.9|10715|10690|10735.4|10702.7|10714.5|10683.8|3
1634545500000|2021-10-18 08:25:00|10714.8|10689.8|10703|10688|10714.8|10693.7|10701|10676.1|3
1634545800000|2021-10-18 08:30:00|10702.5|10687.5|10734.5|10709.5|10734.5|10717.5|10700.5|10682.4|46
1634546100000|2021-10-18 08:35:00|10735|10710|10730.1|10715.1|10735|10715.5|10729.8|10709.6|4
1634546400000|2021-10-18 08:40:00|10735|10710|10738.6|10701.1|10739.1|10715.1|10729.1|10701.1|2
1634546700000|2021-10-18 08:45:00|10738.7|10701.2|10736.3|10721.3|10738.7|10721.3|10729.3|10701.1|1
1634547000000|2021-10-18 08:50:00|10736.5|10721.5|10736.1|10721.1|10736.8|10721.8|10736.1|10721.1|0
1634547300000|2021-10-18 08:55:00|10736.5|10721.5|10736.3|10721.3|10736.5|10721.5|10736.3|10721.3|2
1634547600000|2021-10-18 09:00:00|10728.5|10713.5|10730.6|10705.6|10731.3|10713.5|10720.1|10702.1|9
1634547900000|2021-10-18 09:05:00|10721.6|10706.6|10730.6|10705.6|10730.9|10711.1|10721.6|10705.6|1
1634548200000|2021-10-18 09:10:00|10725.4|10710.4|10725.1|10710.1|10730.3|10715.3|10725.1|10710.1|6
1634548500000|2021-10-18 09:15:00|10725.3|10710.3|10725.6|10710.6|10726.3|10711.3|10724.8|10709.8|1
1634548800000|2021-10-18 09:20:00|10726.9|10711.9|10719.2|10704.2|10727.6|10712.6|10719.2|10704.2|7
1634549100000|2021-10-18 09:25:00|10723.3|10708.3|10733.1|10718.1|10733.1|10718.1|10723.3|10708.3|10
1634549400000|2021-10-18 09:30:00|10733.3|10718.3|10733.3|10718.3|10733.3|10718.3|10733.3|10718.3|2
1634549700000|2021-10-18 09:35:00|10733.1|10718.1|10731.3|10716.3|10733.1|10718.1|10731.3|10716.3|2
1634550000000|2021-10-18 09:40:00|10731.9|10716.9|10722.6|10707.6|10731.9|10716.9|10721.6|10706.6|31
1634550300000|2021-10-18 09:45:00|10717.8|10702.8|10731.7|10694.2|10731.9|10702.8|10713.9|10694.2|25
1634550600000|2021-10-18 09:50:00|10726.4|10701.4|10727.7|10702.7|10727.7|10707.9|10722.9|10701.4|0
1634550900000|2021-10-18 09:55:00|10723.1|10708.1|10727.7|10702.7|10728.8|10709.2|10723.1|10702.7|0
1634551200000|2021-10-18 10:00:00|10720.1|10705.1|10727.2|10702.2|10727.2|10705.1|10719.4|10702.1|1
1634551500000|2021-10-18 10:05:00|||||||||1
1634551800000|2021-10-18 10:10:00|10726.9|10701.9|10723.9|10708.9|10726.9|10708.9|10723.9|10701.9|0
1634552100000|2021-10-18 10:15:00|10718.6|10703.6|10715|10700|10718.6|10703.6|10714.2|10699.2|13
1634552700000|2021-10-18 10:25:00|10713.5|10698.5|10713.7|10698.7|10713.7|10698.7|10713.5|10698.5|44
1634553000000|2021-10-18 10:30:00|10714|10699|10707.5|10692.5|10716|10699.2|10707.5|10691|2
1634553300000|2021-10-18 10:35:00|10707|10692|10727.1|10689.6|10727.1|10692|10707|10682.1|10
1634553600000|2021-10-18 10:40:00|10727.3|10689.8|10725.2|10700.2|10729.4|10700.2|10723.5|10689.8|2
1634553900000|2021-10-18 10:45:00|10725.5|10700.5|10725.7|10700.7|10725.7|10700.7|10725.5|10700.5|1
1634554200000|2021-10-18 10:50:00|10725.5|10700.5|10702.5|10665|10725.7|10700.7|10700.8|10663.3|29
1634554500000|2021-10-18 10:55:00|10702.2|10664.7|10703|10665.5|10703|10665.5|10701.8|10664.3|0
1634554800000|2021-10-18 11:00:00|10702.8|10665.3|10686.7|10661.7|10702.8|10665.3|10669.7|10645.3|27
1634555100000|2021-10-18 11:05:00|10687.2|10662.2|10675.4|10650.4|10691.3|10662.2|10675.2|10649.3|9
1634555400000|2021-10-18 11:10:00|10675.2|10650.2|10675.4|10650.4|10675.4|10650.4|10675.2|10650.2|6
1634555700000|2021-10-18 11:15:00|10675.1|10650.1|10662.7|10647.7|10675.1|10653.9|10662.4|10646.2|16
1634556000000|2021-10-18 11:20:00|10662.4|10647.4|10667.3|10652.3|10668.4|10653.4|10662|10647|6
1634556300000|2021-10-18 11:25:00|10667.7|10652.7|10673|10648|10674.5|10657.2|10667.7|10646.3|9
1634556600000|2021-10-18 11:30:00|10669.2|10654.2|10677.5|10652.5|10677.5|10656|10668.5|10651.3|1
1634556900000|2021-10-18 11:35:00|10677|10652|10676.7|10651.7|10677|10652|10676.7|10651.7|3
1634557200000|2021-10-18 11:40:00|10673.7|10658.7|10705.8|10680.8|10710.4|10680.8|10671.2|10656.2|3
1634557500000|2021-10-18 11:45:00|10705.5|10680.5|10705.9|10668.4|10710.1|10686.1|10687.5|10667.9|29
1634557800000|2021-10-18 11:50:00|10705.5|10668|10705|10667.5|10705.5|10674|10699|10667.5|0
1634558100000|2021-10-18 11:55:00|10698.6|10673.6|10694|10669|10703.8|10685.1|10689|10665.4|6
1634558400000|2021-10-18 12:00:00|10688|10673|10642.7|10627.7|10690.6|10675.6|10640.1|10625.1|147
1634558700000|2021-10-18 12:05:00|10642.5|10627.5|10645.1|10630.1|10646.3|10631.3|10633.8|10618.8|76
1634559000000|2021-10-18 12:10:00|10644.8|10629.8|10640.4|10625.4|10645.9|10630.9|10633.4|10618.4|23
1634559300000|2021-10-18 12:15:00|10640.6|10625.6|10640|10625|10643.6|10628.6|10631.3|10616.3|35
1634559600000|2021-10-18 12:20:00|10643.3|10628.3|10669.4|10654.4|10680.7|10664.9|10643.3|10628.3|33
1634559900000|2021-10-18 12:25:00|10668.9|10653.9|10661.3|10646.3|10669.4|10654.4|10658.3|10643.3|28
1634560200000|2021-10-18 12:30:00|10660.6|10645.6|10672.9|10657.9|10673.6|10658.4|10645.1|10630.1|59
1634560500000|2021-10-18 12:35:00|10672.3|10657.3|10665.1|10650.1|10672.3|10657.3|10653.6|10638.6|24
1634560800000|2021-10-18 12:40:00|10665.4|10650.4|10666.1|10651.1|10680.3|10665.3|10659.6|10644.6|26
1634561100000|2021-10-18 12:45:00|10666.3|10651.3|10626.8|10611.8|10666.6|10651.6|10625.1|10610.1|85
1634561400000|2021-10-18 12:50:00|10626.5|10611.5|10647.6|10632.6|10647.6|10632.6|10625.9|10610.9|37
1634561700000|2021-10-18 12:55:00|10646.2|10631.2|10639.6|10624.6|10646.6|10631.6|10629.2|10614.2|18
1634562000000|2021-10-18 13:00:00|10639.3|10624.3|10629.4|10614.4|10655.1|10640.1|10618.1|10603.1|73
1634562300000|2021-10-18 13:05:00|10630.4|10615.4|10660.6|10645.6|10660.6|10645.6|10609.6|10594.6|154
1634562600000|2021-10-18 13:10:00|10658.9|10643.9|10674.6|10659.6|10674.6|10659.6|10643.6|10628.6|51
1634562900000|2021-10-18 13:15:00|10674.9|10659.9|10663.1|10648.1|10674.9|10659.9|10656.1|10639.9|55
1634563200000|2021-10-18 13:20:00|10662.6|10647.6|10669.4|10654.4|10673.4|10658.4|10645.4|10630.4|43
1634563500000|2021-10-18 13:25:00|10668.9|10653.9|10695.6|10680.6|10697|10682|10661.4|10646.4|67
1634563800000|2021-10-18 13:30:00|10696|10681|10645.3|10630.3|10705|10690|10645.3|10630.3|220
1634564100000|2021-10-18 13:35:00|10645.2|10630.2|10622.7|10607.7|10645.3|10630.3|10622.2|10607.2|148
1634564400000|2021-10-18 13:40:00|10620.7|10605.7|10608.5|10593.5|10633.4|10618.4|10586.2|10571.2|309
1634564700000|2021-10-18 13:45:00|10614.4|10599.4|10594.6|10579.6|10614.4|10599.4|10586.5|10571.5|106
1634565000000|2021-10-18 13:50:00|10594.3|10579.3|10578.2|10563.2|10601.8|10586.8|10562.5|10547.5|188
1634565300000|2021-10-18 13:55:00|10577.7|10562.7|10565.7|10550.7|10581.7|10566.7|10550.8|10535.8|169
1634565600000|2021-10-18 14:00:00|10566.1|10551.1|10555.1|10540.1|10581|10566|10530.8|10515.8|299
1634565900000|2021-10-18 14:05:00|10554.8|10539.8|10547|10532|10555.1|10540.1|10530.8|10515.8|98
1634566200000|2021-10-18 14:10:00|10547.3|10532.3|10556.5|10541.5|10560.3|10545.3|10529.5|10514.5|161
1634566500000|2021-10-18 14:15:00|10556.8|10541.8|10565.5|10550.5|10580.8|10565.8|10553.8|10538.8|176
1634566800000|2021-10-18 14:20:00|10565|10550|10549.3|10534.3|10565|10550|10546.3|10531.3|108
1634567100000|2021-10-18 14:25:00|10545.8|10530.8|10493.4|10478.4|10545.8|10530.8|10484.5|10469.5|397
1634567400000|2021-10-18 14:30:00|10482.2|10467.2|10476.6|10461.6|10502|10487|10470.9|10455.9|278
1634567700000|2021-10-18 14:35:00|10476.3|10461.3|10453.8|10438.8|10476.3|10461.3|10444.9|10429.9|394
1634568000000|2021-10-18 14:40:00|10452.3|10437.3|10446.6|10431.6|10459.4|10444.4|10442.1|10427.1|236
1634568300000|2021-10-18 14:45:00|10448.1|10433.1|10447.4|10432.4|10464.4|10449.4|10442.9|10427.9|283
1634568600000|2021-10-18 14:50:00|10447.1|10432.1|10458.1|10443.1|10496|10460.1|10425.8|10410.8|319
1634568900000|2021-10-18 14:55:00|10457.8|10442.8|10442.6|10427.6|10460.5|10445.5|10442.6|10427.6|145
1634569200000|2021-10-18 15:00:00|10440.9|10425.9|10441.5|10426.5|10454.5|10439.5|10424.6|10409.6|250
1634569500000|2021-10-18 15:05:00|10440.7|10425.7|10453|10438|10456.1|10441.1|10430.7|10415.7|148
1634569800000|2021-10-18 15:10:00|10452.6|10437.6|10430|10415|10465.1|10450.1|10425.5|10410.5|178
1634570100000|2021-10-18 15:15:00|10431|10416|10451.6|10436.6|10453.1|10438.1|10429|10414|48
1634570400000|2021-10-18 15:20:00|10452.1|10437.1|10470.4|10455.4|10472.1|10457.1|10445.3|10430.3|101
1634570700000|2021-10-18 15:25:00|10470.2|10455.2|10465.6|10450.6|10474.9|10459.9|10464.9|10449.9|55
1634571000000|2021-10-18 15:30:00|10465.3|10450.3|10479.6|10464.6|10479.9|10464.9|10461.2|10446.2|152
1634571300000|2021-10-18 15:35:00|10479.9|10464.9|10490.7|10475.7|10496.4|10481.4|10475.2|10460.2|78
1634571600000|2021-10-18 15:40:00|10490.3|10475.3|10487.3|10472.3|10496|10481|10479.2|10464.2|45
1634571900000|2021-10-18 15:45:00|10485.8|10470.8|10522.2|10507.2|10524.9|10509.9|10485.8|10470.8|172
1634572200000|2021-10-18 15:50:00|10521.9|10506.9|10521.6|10506.6|10525.6|10510.6|10512.2|10497.2|71
1634572500000|2021-10-18 15:55:00|10521.7|10506.7|10518.5|10503.5|10529.4|10514.4|10515.8|10500.8|143
1634572800000|2021-10-18 16:00:00|10521.2|10506.2|10524|10509|10526.1|10511.1|10509.4|10494.4|107
1634573100000|2021-10-18 16:05:00|10523.7|10508.7|10513.9|10498.9|10546.5|10529.2|10513.9|10498.9|178
1634573400000|2021-10-18 16:10:00|10511.9|10496.9|10524.4|10509.4|10528.8|10513.8|10501.3|10486.3|154
1634573700000|2021-10-18 16:15:00|10524.1|10509.1|10520.3|10505.3|10539.8|10524.8|10509.5|10494.5|158
1634574000000|2021-10-18 16:20:00|10521.7|10506.7|10566.3|10551.3|10566.4|10551.4|10521.7|10506.7|127
1634574300000|2021-10-18 16:25:00|10566.1|10551.1|10557|10542|10572.6|10557.6|10547.6|10532.6|139
1634574600000|2021-10-18 16:30:00|10562.1|10547.1|10574.9|10559.9|10574.9|10559.9|10547.5|10532.5|58
1634574900000|2021-10-18 16:35:00|10575.9|10560.9|10573.9|10558.9|10588.9|10573.9|10566.8|10551.8|68
1634575200000|2021-10-18 16:40:00|10572.6|10557.6|10562|10547|10583.4|10568.4|10559.6|10544.6|121
1634575500000|2021-10-18 16:45:00|10563.8|10548.8|10545.6|10530.6|10571.1|10556.1|10538.5|10523.5|64
1634575800000|2021-10-18 16:50:00|10547.7|10532.7|10547.3|10532.3|10552.6|10537.6|10529|10514|38
1634576100000|2021-10-18 16:55:00|10547.5|10532.5|10572.6|10557.6|10572.6|10557.6|10547.3|10532.3|31
1634576400000|2021-10-18 17:00:00|10572.8|10557.8|10581.3|10566.3|10594.5|10579.5|10572.5|10557.5|70
1634576700000|2021-10-18 17:05:00|10582.3|10567.3|10578.8|10563.8|10588.8|10573.8|10572.2|10557.2|38
1634577000000|2021-10-18 17:10:00|10579|10564|10576.3|10561.3|10588.1|10573.1|10576.3|10561.3|24
1634577300000|2021-10-18 17:15:00|10576.7|10561.7|10593.5|10578.5|10596|10581|10568.6|10553.6|94
1634577600000|2021-10-18 17:20:00|10594.7|10579.7|10583.7|10568.7|10604.8|10589.8|10583.7|10561.3|71
1634577900000|2021-10-18 17:25:00|10584|10569|10581.2|10566.2|10590.5|10575.5|10581.2|10566.2|31
1634578200000|2021-10-18 17:30:00|10581|10566|10575.9|10560.9|10581|10566|10566.9|10551.9|53
1634578500000|2021-10-18 17:35:00|10575.7|10560.7|10566.7|10551.7|10577.4|10562.4|10551.5|10536.5|35
1634578800000|2021-10-18 17:40:00|10566|10551|10560.9|10545.9|10571.7|10556.7|10560.9|10545.9|44
1634579100000|2021-10-18 17:45:00|10560.5|10545.5|10575.4|10560.4|10576|10561|10555.7|10540.7|37
1634579400000|2021-10-18 17:50:00|10577.5|10562.5|10594.9|10579.9|10597.6|10580|10576.9|10560.1|37
1634579700000|2021-10-18 17:55:00|10591.4|10576.4|10583.8|10568.8|10591.4|10576.4|10579.5|10564.5|46
1634580000000|2021-10-18 18:00:00|10582|10567|10571.3|10556.3|10582|10567|10564|10549|51
1634580300000|2021-10-18 18:05:00|10574.1|10559.1|10570.1|10555.1|10582.6|10567.6|10565.8|10550.8|50
1634580600000|2021-10-18 18:10:00|10570.6|10555.6|10569.9|10554.9|10593.2|10578.2|10564.4|10549.4|510
1634580900000|2021-10-18 18:15:00|10570.4|10555.4|10569.7|10554.7|10575.2|10560.2|10566|10551|132
1634605200000|2021-10-19 01:00:00|10597.3|10572.3|10570.7|10555.7|10597.3|10572.3|10533.1|10518.1|60
1634605500000|2021-10-19 01:05:00|10572.7|10557.7|10544.4|10529.4|10572.7|10557.7|10540.7|10525.6|27
1634605800000|2021-10-19 01:10:00|10545.4|10530.4|10561.2|10546.2|10569.9|10551.4|10545.4|10526.2|3
1634606100000|2021-10-19 01:15:00|10560.9|10545.9|10560.8|10545.8|10563.3|10548.3|10560.8|10545.8|2
1634606400000|2021-10-19 01:20:00|10562.8|10547.8|10559.8|10544.8|10562.8|10547.8|10555.8|10540.8|4
1634606700000|2021-10-19 01:25:00|10559.5|10544.5|10562|10547|10562|10547|10559.5|10544.5|2
1634607000000|2021-10-19 01:30:00|10560.5|10545.5|10552.5|10537.5|10561.4|10546|10540.5|10525.5|8
1634607300000|2021-10-19 01:35:00|10552.3|10537.3|10554.5|10539.5|10557.6|10542.6|10552|10537|6
1634607600000|2021-10-19 01:40:00|10557.5|10542.5|10608.8|10593.8|10608.8|10593.8|10557.5|10542.5|66
1634607900000|2021-10-19 01:45:00|10609|10594|10609.3|10594.3|10613.3|10598.3|10609|10594|6
1634608200000|2021-10-19 01:50:00|10608.8|10593.8|10600.5|10585.5|10608.8|10593.8|10593.6|10567.2|9
1634608500000|2021-10-19 01:55:00|10605.5|10590.5|10603.1|10588.1|10609|10594|10603|10588|5
1634608800000|2021-10-19 02:00:00|10602.6|10587.6|10602.3|10587.3|10602.8|10587.8|10602.3|10587.3|2
1634609400000|2021-10-19 02:10:00|10601.3|10586.3|10579.7|10542.2|10602|10587|10578.3|10542.2|6
1634609700000|2021-10-19 02:15:00|10570.5|10545.5|10570.9|10545.9|10570.9|10545.9|10570.4|10545.4|0
1634610000000|2021-10-19 02:20:00|10571.3|10546.3|10567.9|10552.9|10571.9|10554.9|10567.3|10546.3|3
1634610300000|2021-10-19 02:25:00|10571.3|10556.3|10584.8|10547.3|10585|10556.3|10571.3|10547|6
1634610600000|2021-10-19 02:30:00|10585|10547.5|10590|10552.5|10590|10552.5|10585|10547.5|8
1634610900000|2021-10-19 02:35:00|10583.8|10558.8|10576.9|10561.9|10586.8|10567.9|10576.4|10558.8|2
1634611200000|2021-10-19 02:40:00|10577.4|10562.4|10580.7|10565.7|10583.9|10568.9|10577.4|10558.7|2
1634611500000|2021-10-19 02:45:00|10581.5|10566.5|10593.4|10578.4|10595.4|10578.4|10580.7|10565.7|3
1634611800000|2021-10-19 02:50:00|10592.1|10577.1|10591.9|10576.9|10593.9|10578.9|10589.4|10574.4|1
1634612100000|2021-10-19 02:55:00|10590.9|10575.9|10559.1|10544.1|10590.9|10575.9|10558.6|10543.6|5
1634612400000|2021-10-19 03:00:00|10556.7|10541.7|10560.7|10545.7|10563.1|10548.1|10556.7|10541.7|3
1634612700000|2021-10-19 03:05:00|10561.7|10546.7|10568.2|10553.2|10570.6|10555.6|10561.7|10546.7|22
1634613000000|2021-10-19 03:10:00|10565.9|10550.9|10584.2|10569.2|10586|10571|10565.9|10550.9|65
1634613300000|2021-10-19 03:15:00|10582.8|10557.8|10570.8|10555.8|10582.8|10561.7|10567|10552|16
1634613600000|2021-10-19 03:20:00|10571.2|10556.2|10568.1|10553.1|10572.7|10557.7|10568.1|10553.1|4
1634613900000|2021-10-19 03:25:00|10568.6|10553.6|10577.5|10562.5|10579|10564|10568|10553|8
1634614200000|2021-10-19 03:30:00|10577.1|10562.1|10576.6|10561.6|10577.1|10562.1|10576.6|10561.6|0
1634614500000|2021-10-19 03:35:00|10578|10563|10565|10550|10578|10563|10565|10550|8
1634614800000|2021-10-19 03:40:00|10565.1|10550.1|10565.5|10550.5|10565.5|10550.5|10565.1|10550.1|1
1634615100000|2021-10-19 03:45:00|10566|10551|10562|10547|10566|10551|10562|10547|3
1634615400000|2021-10-19 03:50:00|10564|10539|10564.5|10539.5|10564.5|10539.5|10564|10539|2
1634615700000|2021-10-19 03:55:00|10563|10538|10563|10538|10563|10538|10563|10538|0
1634616000000|2021-10-19 04:00:00|10565|10540|10565|10540|10565|10540|10565|10540|1
1634616300000|2021-10-19 04:05:00|10563.9|10538.9|10561.5|10546.5|10570.2|10546.5|10555.8|10532.2|3
1634616600000|2021-10-19 04:10:00|10561.8|10546.8|10562.8|10547.8|10563.5|10548.5|10561.8|10546.8|2
1634616900000|2021-10-19 04:15:00|10563.8|10548.8|10563.8|10548.8|10563.8|10548.8|10563.8|10548.8|0
1634617200000|2021-10-19 04:20:00|10564.8|10549.8|10564.9|10549.9|10565.3|10550.3|10564.3|10549.3|4
1634617800000|2021-10-19 04:30:00|10566.3|10551.3|10557.3|10542.3|10566.3|10551.3|10557.3|10542.3|4
1634618100000|2021-10-19 04:35:00|10558.6|10543.6|10558.9|10543.9|10558.9|10543.9|10558.3|10543.3|0
1634618400000|2021-10-19 04:40:00|10558.5|10543.5|10555.3|10540.3|10558.5|10543.5|10555.3|10540.3|4
1634618700000|2021-10-19 04:45:00|10554.9|10539.9|10554.9|10539.9|10554.9|10539.9|10554.9|10539.9|0
1634619000000|2021-10-19 04:50:00|10551.9|10536.9|10546.6|10531.6|10551.9|10536.9|10546.6|10531.6|13
1634619300000|2021-10-19 04:55:00|10545.6|10530.6|10541.4|10516.4|10545.6|10530.6|10535.1|10516.3|10
1634619600000|2021-10-19 05:00:00|10541.6|10516.6|10538.8|10523.8|10542.9|10527.3|10538.8|10516.6|8
1634619900000|2021-10-19 05:05:00|10538.4|10523.4|10539.8|10524.8|10539.8|10524.8|10538.4|10523.4|2
1634620200000|2021-10-19 05:10:00|10540.8|10525.8|10539.8|10524.8|10540.8|10525.8|10539.8|10524.8|1
1634620500000|2021-10-19 05:15:00|10539.6|10524.6|10543.4|10528.4|10548.8|10533.8|10539.3|10522.3|3
1634620800000|2021-10-19 05:20:00|10543.9|10528.9|10545.3|10530.3|10545.3|10530.3|10543.9|10528.9|0
1634621100000|2021-10-19 05:25:00|10545.6|10530.6|10542.6|10517.6|10547.1|10532.1|10539.2|10517.6|10
1634621400000|2021-10-19 05:30:00|10542.9|10517.9|10582.2|10544.7|10582.2|10551.7|10538.9|10517.9|16
1634621700000|2021-10-19 05:35:00|10582.1|10544.6|10575.2|10560.2|10585.6|10562.6|10571.4|10543.6|0
1634622000000|2021-10-19 05:40:00|10571.2|10556.2|10574.9|10559.9|10576.1|10559.9|10571.2|10548.7|2
1634622300000|2021-10-19 05:45:00|10582.2|10557.2|10581.1|10566.1|10582.2|10566.4|10574.5|10557.2|1
1634622600000|2021-10-19 05:50:00|10581.4|10566.4|10576.7|10561.7|10583.1|10568.1|10576.7|10561.7|1
1634622900000|2021-10-19 05:55:00|10576.2|10561.2|10575.6|10560.6|10578.9|10563.9|10575.2|10560.2|5
1634623200000|2021-10-19 06:00:00|10577.4|10562.4|10578.4|10563.4|10582.9|10567.9|10575.6|10560.6|12
1634623500000|2021-10-19 06:05:00|10578.7|10563.7|10577.8|10562.8|10578.7|10563.7|10571.7|10556.7|16
1634623800000|2021-10-19 06:10:00|10578.8|10563.8|10578.2|10563.2|10581.2|10566.2|10577.9|10562.9|6
1634624100000|2021-10-19 06:15:00|10578.1|10563.1|10577.4|10562.4|10578.1|10563.1|10575.3|10560.3|3
1634624400000|2021-10-19 06:20:00|10576.9|10561.9|10578.4|10563.4|10581.3|10563.4|10574.3|10555.3|11
1634624700000|2021-10-19 06:25:00|10584.2|10569.2|10605.6|10590.6|10605.6|10590.6|10581.3|10566.3|37
1634625000000|2021-10-19 06:30:00|10605.9|10590.9|10604.7|10589.7|10630.9|10615.9|10601.2|10586.2|39
1634625300000|2021-10-19 06:35:00|10604.1|10589.1|10590.1|10575.1|10604.1|10589.1|10590.1|10575.1|13
1634625600000|2021-10-19 06:40:00|10591.6|10576.6|10598.9|10583.9|10602.4|10587.4|10591.6|10576.6|11
1634625900000|2021-10-19 06:45:00|10598.6|10583.6|10591.1|10576.1|10604.3|10584.3|10581.6|10562.4|30
1634626200000|2021-10-19 06:50:00|10589.6|10574.6|10585.8|10570.8|10593.2|10574.6|10582.6|10563.6|24
1634626500000|2021-10-19 06:55:00|10587.5|10572.5|10585.8|10570.8|10593.5|10578.5|10584|10569|48
1634626800000|2021-10-19 07:00:00|10585.5|10570.5|10562.2|10547.2|10585.5|10570.5|10562.2|10529.9|52
1634627100000|2021-10-19 07:05:00|10562.5|10547.5|10568.3|10553.3|10571.8|10556.8|10562|10547|38
1634627400000|2021-10-19 07:10:00|10568.7|10553.7|10605.9|10590.9|10607.9|10590.9|10568.7|10553.7|20
1634627700000|2021-10-19 07:15:00|10608.7|10593.7|10643.2|10605.7|10643.6|10608.8|10608.7|10590.8|17
1634628000000|2021-10-19 07:20:00|10643.6|10606.1|10637.5|10622.5|10651.9|10631.2|10615.2|10600.2|174
1634628300000|2021-10-19 07:25:00|10637.3|10622.3|10610.5|10595.5|10638|10623|10610.5|10595.5|68
1634628600000|2021-10-19 07:30:00|10609.5|10594.5|10601.1|10586.1|10609.5|10594.5|10601.1|10586.1|11
1634628900000|2021-10-19 07:35:00|10599.1|10584.1|10600|10585|10603.4|10588.4|10599|10584|7
1634629200000|2021-10-19 07:40:00|10599.7|10584.7|10607.2|10592.2|10609.7|10594.7|10599.7|10584.7|8
1634629500000|2021-10-19 07:45:00|10607.5|10592.5|10602.2|10587.2|10607.5|10592.5|10602.2|10587.2|6
1634629800000|2021-10-19 07:50:00|10603.2|10588.2|10598.8|10583.8|10610.5|10595.5|10598.8|10583.8|16
1634630100000|2021-10-19 07:55:00|10597.8|10582.8|10597.8|10582.8|10597.8|10582.8|10597.3|10582.3|3
1634630400000|2021-10-19 08:00:00|10597.3|10582.3|10600.8|10585.8|10600.8|10585.8|10597.3|10582.3|13
1634630700000|2021-10-19 08:05:00|10601.4|10586.4|10622.3|10607.3|10624.1|10609.1|10601.4|10586.4|23
1634631000000|2021-10-19 08:10:00|10622.4|10607.4|10608.8|10593.8|10622.8|10607.8|10608.8|10593.8|27
1634631900000|2021-10-19 08:25:00|10608.9|10593.9|10606.8|10591.8|10610.3|10595.3|10606.8|10591.8|1
1634632200000|2021-10-19 08:30:00|10603.7|10588.7|10603.9|10588.9|10606.9|10591.9|10602.3|10587.3|10
1634632500000|2021-10-19 08:35:00|10602.2|10587.2|10599.9|10584.9|10602.2|10587.2|10599.4|10584.4|1
1634632800000|2021-10-19 08:40:00|10600.3|10585.3|10606.3|10591.3|10607.4|10592.4|10599.9|10584.9|3
1634633100000|2021-10-19 08:45:00|10608.6|10593.6|10611.4|10596.4|10614.4|10599.4|10608.6|10593.6|8
1634633400000|2021-10-19 08:50:00|10611.3|10596.3|10612.1|10597.1|10612.1|10597.1|10610.9|10595.9|9
1634633700000|2021-10-19 08:55:00|10612.4|10597.4|10613.1|10598.1|10613.1|10598.1|10612.4|10597.4|1
1634634000000|2021-10-19 09:00:00|10615.1|10600.1|10615.3|10600.3|10618.9|10603.9|10614.6|10599.6|5
1634634300000|2021-10-19 09:05:00|10615.5|10600.5|10614.5|10599.5|10615.5|10600.5|10614.5|10599.5|0
1634634600000|2021-10-19 09:10:00|10614.6|10599.6|10615.8|10600.8|10617.2|10602.2|10614.6|10599.6|5
1634634900000|2021-10-19 09:15:00|10612.6|10597.6|10614.3|10599.3|10614.3|10599.3|10612.6|10597.6|1
1634635200000|2021-10-19 09:20:00|10613|10598|10613|10598|10613|10598|10613|10598|0
1634635500000|2021-10-19 09:25:00|10613.3|10598.3|10612.6|10597.6|10613.3|10598.3|10612.3|10597.3|0
1634635800000|2021-10-19 09:30:00|10610|10595|10591|10576|10610|10595|10591|10576|10
1634636100000|2021-10-19 09:35:00|10591.3|10576.3|10599.6|10584.6|10601.9|10586.9|10591|10574.9|16
1634636400000|2021-10-19 09:40:00|10592.6|10577.6|10593.6|10578.6|10593.6|10578.6|10590.6|10575.6|10
1634636700000|2021-10-19 09:45:00|10595.6|10580.6|10596.1|10581.1|10596.1|10581.1|10595.6|10580.6|0
1634637000000|2021-10-19 09:50:00|||||||||1
1634637300000|2021-10-19 09:55:00|10596.5|10581.5|10602.5|10587.5|10602.5|10587.5|10596.5|10581.5|17
1634637600000|2021-10-19 10:00:00|10601.5|10586.5|10600|10585|10601.5|10586.5|10600|10585|5
1634637900000|2021-10-19 10:05:00|10599.2|10584.2|10595|10580|10599.7|10584.7|10594.5|10579.5|7
1634638200000|2021-10-19 10:10:00|10594.9|10579.9|10551.3|10536.3|10594.9|10579.9|10551.3|10536.3|21
1634638500000|2021-10-19 10:15:00|10552.2|10537.2|10540.5|10525.5|10557.6|10539.8|10540|10518.1|18
1634638800000|2021-10-19 10:20:00|10549.4|10534.4|10566.8|10551.8|10566.8|10551.8|10549.4|10534.4|13
1634639100000|2021-10-19 10:25:00|10570.2|10555.2|10572.3|10557.3|10572.7|10557.7|10568.9|10553.9|4
1634639400000|2021-10-19 10:30:00|10572.5|10557.5|10573.7|10558.7|10573.7|10558.7|10572.5|10557.5|0
1634639700000|2021-10-19 10:35:00|10574|10559|10577.8|10562.8|10578.8|10563.8|10573.3|10558.3|2
1634640300000|2021-10-19 10:45:00|10579.1|10564.1|10580.8|10565.8|10581.8|10566.8|10576.7|10561.7|9
1634640600000|2021-10-19 10:50:00|10582.2|10567.2|10589.8|10574.8|10589.8|10574.8|10582.2|10567.2|8
1634640900000|2021-10-19 10:55:00|10587.5|10572.5|10588.1|10573.1|10588.1|10573.1|10585.6|10570.6|4
1634641200000|2021-10-19 11:00:00|10588.5|10573.5|10588.5|10573.5|10588.5|10573.5|10588.5|10573.5|1
1634641500000|2021-10-19 11:05:00|10591|10576|10581.3|10566.3|10591.5|10576.5|10577.3|10562.3|9
1634641800000|2021-10-19 11:10:00|10582.3|10567.3|10588|10573|10588|10573|10577.9|10562.9|7
1634642100000|2021-10-19 11:15:00|10587.6|10572.6|10592.9|10577.9|10592.9|10577.9|10587.6|10572.6|6
1634642400000|2021-10-19 11:20:00|10593.9|10578.9|10590.8|10575.8|10594.4|10579.4|10590.8|10575.8|15
1634642700000|2021-10-19 11:25:00|10590.4|10575.4|10591.4|10576.4|10591.4|10576.4|10590.4|10575.4|4
1634643000000|2021-10-19 11:30:00|10588.8|10573.8|10594.3|10579.3|10594.3|10579.3|10588.8|10573.8|11
1634643300000|2021-10-19 11:35:00|10594.2|10579.2|10591.1|10576.1|10594.2|10579.2|10586.6|10571.6|11
1634643600000|2021-10-19 11:40:00|10590.7|10575.7|10593.6|10578.6|10596.2|10581.2|10590.7|10575.7|14
1634643900000|2021-10-19 11:45:00|10592.6|10577.6|10592.4|10577.4|10594.4|10579.4|10590.2|10575.2|8
1634644200000|2021-10-19 11:50:00|10589|10574|10552.6|10537.6|10589|10574|10549.1|10534.1|57
1634644500000|2021-10-19 11:55:00|10553.6|10538.6|10561.1|10546.1|10563.1|10548.1|10553.5|10538.5|15
1634644800000|2021-10-19 12:00:00|10554.1|10539.1|10545.6|10530.6|10554.1|10539.1|10539.1|10524.1|49
1634645100000|2021-10-19 12:05:00|10545.2|10530.2|10545.1|10530.1|10559.1|10544.1|10542.4|10527.4|77
1634645400000|2021-10-19 12:10:00|10544.4|10529.4|10531.9|10516.9|10545.1|10530.1|10530.9|10515.9|224
1634645700000|2021-10-19 12:15:00|10531.2|10516.2|10533.5|10518.5|10535.4|10520.4|10514.9|10499.9|161
1634646000000|2021-10-19 12:20:00|10532.8|10517.8|10534.9|10519.9|10544.7|10529.7|10531.5|10516.5|78
1634646300000|2021-10-19 12:25:00|10536.5|10521.5|10541.2|10526.2|10548.5|10533.5|10536.5|10521.5|66
1634646600000|2021-10-19 12:30:00|10541.5|10526.5|10526.2|10511.2|10550.2|10535.2|10526.2|10511.2|54
1634646900000|2021-10-19 12:35:00|10525.9|10510.9|10538.8|10523.8|10543|10528|10524.5|10509.5|31
1634647200000|2021-10-19 12:40:00|10534.3|10519.3|10516.5|10501.5|10542.7|10527.7|10516.5|10501.5|83
1634647500000|2021-10-19 12:45:00|10516.6|10501.6|10505.4|10490.4|10517.6|10502.6|10502.4|10487.4|64
1634647800000|2021-10-19 12:50:00|10504.4|10489.4|10507.4|10492.4|10508.4|10493.4|10497.1|10482.1|35
1634648100000|2021-10-19 12:55:00|10507.8|10492.8|10505.9|10490.9|10508.1|10493.1|10498.5|10483.5|51
1634648400000|2021-10-19 13:00:00|10499.6|10484.6|10495.8|10480.8|10517.2|10502.2|10476.1|10461.1|321
1634648700000|2021-10-19 13:05:00|10495.3|10480.3|10468.1|10453.1|10497.8|10482.8|10458.1|10443.1|164
1634649000000|2021-10-19 13:10:00|10468.3|10453.3|10458.2|10443.2|10484.5|10469.5|10445.7|10430.7|150
1634649300000|2021-10-19 13:15:00|10458.5|10443.5|10435.5|10420.5|10458.5|10443.5|10434.3|10419.3|103
1634649600000|2021-10-19 13:20:00|10433.7|10418.7|10438.4|10423.4|10468|10453|10433.3|10418.3|191
1634649900000|2021-10-19 13:25:00|10438.3|10423.3|10423.9|10408.9|10438.8|10423.8|10420.7|10405.7|322
1634650200000|2021-10-19 13:30:00|10423.6|10408.6|10452.7|10437.7|10463.2|10447.1|10422.4|10407.4|226
1634650500000|2021-10-19 13:35:00|10453.1|10438.1|10472.3|10457.3|10488.7|10473.7|10445.2|10430.2|357
1634650800000|2021-10-19 13:40:00|10472|10457|10437.4|10422.4|10481.3|10466.3|10432.8|10417.8|217
1634651100000|2021-10-19 13:45:00|10435.4|10420.4|10416.2|10401.2|10453.4|10434.9|10416.2|10401.2|238
1634651400000|2021-10-19 13:50:00|10417.2|10402.2|10430.1|10415.1|10435.3|10420.3|10405.5|10390.5|329
1634651700000|2021-10-19 13:55:00|10430.6|10415.6|10477|10462|10481.5|10466.5|10430.6|10415.6|133
1634652000000|2021-10-19 14:00:00|10476.7|10461.7|10472.6|10435.1|10505|10490|10466.3|10434.1|110
1634652300000|2021-10-19 14:05:00|10474.6|10437.1|10447.3|10432.3|10474.6|10451.7|10447.3|10432.3|137
1634652600000|2021-10-19 14:10:00|10447|10432|10465|10450|10465|10450|10436.7|10421.7|139
1634652900000|2021-10-19 14:15:00|10465.8|10450.8|10503|10488|10504|10489|10465.8|10450.8|88
1634653200000|2021-10-19 14:20:00|10501.7|10486.7|10504.8|10489.8|10504.8|10489.8|10483.1|10468.1|87
1634653500000|2021-10-19 14:25:00|10505.1|10490.1|10536.6|10521.6|10537.7|10522.7|10505.1|10490.1|93
1634653800000|2021-10-19 14:30:00|10536.9|10521.9|10519.6|10504.6|10543.4|10528.4|10510.7|10495.7|131
1634654100000|2021-10-19 14:35:00|10523.1|10508.1|10566.7|10551.7|10566.7|10551.7|10522|10507|181
1634654400000|2021-10-19 14:40:00|10567.7|10552.7|10520.2|10505.2|10586.3|10571.3|10517.9|10502.9|248
1634654700000|2021-10-19 14:45:00|10521.2|10506.2|10524.4|10509.4|10539.6|10524.6|10517.9|10502.9|74
1634655000000|2021-10-19 14:50:00|10521.6|10506.6|10571.8|10556.8|10584.1|10569.1|10516.1|10501.1|145
1634655300000|2021-10-19 14:55:00|10572.5|10557.5|10530.4|10515.4|10572.5|10557.5|10530.2|10515.2|69
1634655600000|2021-10-19 15:00:00|10530.7|10515.7|10553|10538|10566.2|10541.6|10523.5|10508.5|108
1634655900000|2021-10-19 15:05:00|10550.2|10535.2|10558.8|10543.8|10560.2|10545.2|10543.2|10524.1|85
1634656200000|2021-10-19 15:10:00|10559.1|10544.1|10587.6|10572.6|10587.6|10572.6|10559.1|10544.1|63
1634656500000|2021-10-19 15:15:00|10586.9|10571.9|10574|10559|10594.1|10579.1|10574|10559|75
1634656800000|2021-10-19 15:20:00|10572.5|10557.5|10568.4|10553.4|10588.5|10573.5|10565.4|10550.4|51
1634657100000|2021-10-19 15:25:00|10568.7|10553.7|10584.4|10569.4|10597.4|10582.4|10568.7|10553.7|66
1634657400000|2021-10-19 15:30:00|10584.7|10569.7|10637.2|10622.2|10638.3|10623.3|10580|10565|141
1634657700000|2021-10-19 15:35:00|10637.5|10622.5|10678.4|10663.4|10692.4|10677.4|10626.3|10611.3|268
1634658000000|2021-10-19 15:40:00|10683.8|10668.8|10667.6|10652.6|10693.3|10678.3|10667.6|10652.6|104
1634658300000|2021-10-19 15:45:00|10667.9|10652.9|10656|10641|10667.9|10652.9|10646.3|10631.3|98
1634658600000|2021-10-19 15:50:00|10656.1|10641.1|10650.8|10635.8|10663.5|10648.5|10650.3|10635.3|51
1634658900000|2021-10-19 15:55:00|10650.3|10635.3|10646.5|10631.5|10650.3|10635.3|10639.5|10624.5|43
1634659200000|2021-10-19 16:00:00|10646.8|10631.8|10639.8|10624.8|10648.5|10633.5|10634.3|10619.3|40
1634659500000|2021-10-19 16:05:00|10639.3|10624.3|10647|10632|10648.5|10633.5|10634.6|10619.6|34
1634659800000|2021-10-19 16:10:00|10645.8|10630.8|10654.3|10639.3|10662.4|10647.4|10645.8|10630.8|86
1634660100000|2021-10-19 16:15:00|10655.4|10640.4|10664.2|10649.2|10670.2|10655.2|10654.1|10639.1|96
1634660400000|2021-10-19 16:20:00|10663.9|10648.9|10656|10641|10664.5|10649.5|10652.5|10637.5|45
1634660700000|2021-10-19 16:25:00|10655.9|10640.9|10656.1|10641.1|10659.5|10644.5|10652.9|10637.9|33
1634661000000|2021-10-19 16:30:00|10655.9|10640.9|10655.1|10640.1|10655.9|10640.9|10645.6|10630.6|29
1634661300000|2021-10-19 16:35:00|10656.9|10641.9|10649.6|10634.6|10658.2|10643.2|10647.7|10632.7|30
1634661600000|2021-10-19 16:40:00|10649.2|10634.2|10651.6|10636.6|10653.2|10638.2|10648.9|10633.9|25
1634661900000|2021-10-19 16:45:00|10651.2|10636.2|10659.4|10644.4|10662.9|10647.9|10649.9|10634.9|52
1634662200000|2021-10-19 16:50:00|10659.5|10644.5|10679.7|10664.7|10682.4|10667.4|10657.5|10642.5|161
1634662500000|2021-10-19 16:55:00|10675.7|10660.7|10669.8|10654.8|10681.7|10666.7|10661.7|10642.7|163
1634662800000|2021-10-19 17:00:00|10670.2|10655.2|10695.5|10680.5|10701.3|10686.3|10670.2|10655.2|143
1634663100000|2021-10-19 17:05:00|10694|10679|10680.1|10665.1|10696.8|10681.8|10679.6|10664.6|24
1634663400000|2021-10-19 17:10:00|10681.2|10666.2|10684.2|10669.2|10687.8|10672.8|10680.7|10665.7|53
1634663700000|2021-10-19 17:15:00|10684|10669|10683.7|10668.7|10685.9|10670.9|10679.7|10664.7|28
1634664000000|2021-10-19 17:20:00|10681.2|10666.2|10686.4|10671.4|10687.5|10672.5|10673.4|10658.4|95
1634664300000|2021-10-19 17:25:00|10683.9|10668.9|10681.9|10666.9|10685.2|10670.2|10681|10666|41
1634664600000|2021-10-19 17:30:00|10682|10667|10671.2|10656.2|10682.7|10667.7|10671.2|10656.2|37
1634664900000|2021-10-19 17:35:00|10670.9|10655.9|10673.6|10658.6|10673.7|10658.7|10663.7|10648.7|74
1634665200000|2021-10-19 17:40:00|10673.9|10658.9|10675.1|10660.1|10681.1|10666.1|10667.7|10652.7|73
1634665500000|2021-10-19 17:45:00|10674.9|10659.9|10684.1|10669.1|10691.3|10676.3|10674.6|10659.6|113
1634665800000|2021-10-19 17:50:00|10684.5|10669.5|10680.9|10665.9|10696.6|10681.6|10680.9|10665.9|118
1634666100000|2021-10-19 17:55:00|10683.4|10668.4|10679.7|10664.7|10685.7|10670.7|10673.6|10658.6|32
1634666400000|2021-10-19 18:00:00|10679.9|10664.9|10671.4|10656.4|10680.4|10665.4|10666.9|10651.9|47
1634666700000|2021-10-19 18:05:00|10673.9|10658.9|10671.8|10656.8|10678.7|10663.7|10665.2|10650.2|96
1634667000000|2021-10-19 18:10:00|10671.5|10656.5|10648.3|10633.3|10673.7|10658.7|10648.3|10633.3|402
1634667300000|2021-10-19 18:15:00|10648.2|10633.2|10629.6|10614.6|10651|10636|10628.1|10613.1|202
1634667600000|2021-10-19 18:20:00|10629.2|10614.2|10629.2|10614.2|10629.2|10614.2|10629.2|10614.2|0
1634691600000|2021-10-20 01:00:00|10601.7|10564.2|10575.9|10560.9|10603.2|10580.3|10563.9|10541.3|114
1634691900000|2021-10-20 01:05:00|10576.9|10561.9|10556.1|10541.1|10577.4|10562.4|10555.6|10540.6|20
1634692200000|2021-10-20 01:10:00|10549|10534|10559.6|10544.6|10562.3|10547.3|10538.2|10523.2|57
1634692500000|2021-10-20 01:15:00|10559.1|10544.1|10558.3|10543.3|10569.2|10554.2|10558.3|10543.3|10
1634692800000|2021-10-20 01:20:00|10558.6|10543.6|10565.3|10550.3|10568.9|10553.9|10555.1|10540.1|6
1634693100000|2021-10-20 01:25:00|10566|10551|10572.2|10534.7|10572.4|10557.4|10564.4|10534.7|11
1634693400000|2021-10-20 01:30:00|10568.9|10543.9|10535.8|10520.8|10568.9|10548.3|10533.6|10518.6|12
1634693700000|2021-10-20 01:35:00|10536.3|10521.3|10535.3|10520.3|10540.1|10525.1|10534.5|10519.5|37
1634694000000|2021-10-20 01:40:00|10536.3|10521.3|10569.6|10532.1|10571.1|10539.8|10524.1|10509.1|79
1634694300000|2021-10-20 01:45:00|10570.3|10532.8|10545.8|10530.8|10573.8|10558.8|10545.8|10530.8|23
1634694600000|2021-10-20 01:50:00|10546.3|10531.3|10532.2|10517.2|10558.3|10532.3|10523.5|10508.5|48
1634694900000|2021-10-20 01:55:00|10537.3|10522.3|10536.2|10521.2|10545.2|10530.2|10535.8|10520.8|11
1634695200000|2021-10-20 02:00:00|10536.3|10521.3|10551.2|10536.2|10551.2|10536.2|10536.3|10521.3|26
1634695500000|2021-10-20 02:05:00|10550.6|10535.6|10548.7|10533.7|10550.6|10535.6|10545.2|10530.2|2
1634695800000|2021-10-20 02:10:00|10547.2|10532.2|10581.1|10566.1|10591.5|10576.5|10547.2|10532.2|36
1634696100000|2021-10-20 02:15:00|10578.7|10563.7|10578.7|10563.7|10580.7|10565.7|10578.7|10563.7|2
1634696400000|2021-10-20 02:20:00|10578.4|10563.4|10578.7|10563.7|10578.7|10563.7|10577.3|10562.3|1
1634696700000|2021-10-20 02:25:00|10579|10564|10579.2|10564.2|10579.2|10564.2|10578.8|10563.8|1
1634697000000|2021-10-20 02:30:00|10585.9|10570.9|10581.8|10566.8|10592.6|10577.6|10575.8|10560.8|14
1634697300000|2021-10-20 02:35:00|10583.8|10568.8|10588.8|10573.8|10589.8|10573.8|10583.8|10564.8|4
1634697600000|2021-10-20 02:40:00|10592.4|10577.4|10594.2|10579.2|10606.8|10591.8|10585.2|10570.2|34
1634697900000|2021-10-20 02:45:00|10595.5|10580.5|10579|10564|10600.1|10585.1|10579|10562.5|11
1634698200000|2021-10-20 02:50:00|10579.3|10564.3|10597.8|10582.8|10597.8|10582.8|10579.3|10564.3|16
1634698500000|2021-10-20 02:55:00|10599.1|10584.1|10594.6|10569.6|10604.3|10589.3|10592.6|10569.6|8
1634698800000|2021-10-20 03:00:00|10590.6|10575.6|10600.4|10585.4|10600.4|10585.4|10588.3|10567.3|9
1634699100000|2021-10-20 03:05:00|10600.8|10585.8|10601.9|10586.9|10606.4|10591.4|10600.8|10585.8|7
1634699400000|2021-10-20 03:10:00|10603.9|10588.9|10633.4|10618.4|10635.9|10620.9|10601.9|10586.9|17
1634699700000|2021-10-20 03:15:00|10629.9|10614.9|10650.6|10635.6|10653.9|10638.9|10629.4|10608.7|17
1634700000000|2021-10-20 03:20:00|10647.6|10632.6|10654.4|10639.4|10657|10642|10644.7|10629.7|12
1634700300000|2021-10-20 03:25:00|10654.3|10639.3|10646.8|10631.8|10656.8|10639.4|10646.6|10631.6|3
1634700600000|2021-10-20 03:30:00|10646.4|10631.4|10628.4|10613.4|10646.4|10631.4|10627.4|10612.4|17
1634700900000|2021-10-20 03:35:00|10627|10612|10629|10614|10629|10614|10627|10612|1
1634701200000|2021-10-20 03:40:00|10628.7|10613.7|10628|10613|10628.7|10613.7|10628|10613|1
1634701500000|2021-10-20 03:45:00|10630.1|10615.1|10631.3|10616.3|10631.3|10616.3|10630.1|10615.1|1
1634701800000|2021-10-20 03:50:00|10631|10616|10631|10616|10631|10616|10631|10616|0
1634702100000|2021-10-20 03:55:00|10629.5|10614.5|10633.8|10618.8|10633.8|10618.8|10628.3|10613.3|1
1634702400000|2021-10-20 04:00:00|10632.1|10617.1|10631|10616|10632.9|10617.9|10631|10616|1
1634702700000|2021-10-20 04:05:00|10629.9|10614.9|10615.5|10600.5|10629.9|10614.9|10615.5|10600.5|5
1634703600000|2021-10-20 04:20:00|10613.5|10598.5|10613|10598|10613.5|10598.5|10613|10598|0
1634703900000|2021-10-20 04:25:00|10614.5|10599.5|10614|10599|10617|10602|10614|10599|1
1634704200000|2021-10-20 04:30:00|10614.5|10599.5|10614.5|10599.5|10614.5|10599.5|10614|10599|0
1634704500000|2021-10-20 04:35:00|10614.4|10599.4|10613.9|10598.9|10614.4|10599.4|10613.9|10598.9|0
1634705100000|2021-10-20 04:45:00|10610.4|10595.4|10614.4|10599.4|10614.4|10599.4|10610.4|10595.4|4
1634705400000|2021-10-20 04:50:00|10613.5|10598.5|10612.1|10597.1|10614.4|10599.4|10612.1|10597.1|2
1634705700000|2021-10-20 04:55:00|10612.4|10597.4|10612.4|10597.4|10612.4|10597.4|10612.4|10597.4|0
1634706000000|2021-10-20 05:00:00|10618.4|10603.4|10637.9|10622.9|10638.9|10623.9|10618.4|10603.4|19
1634706300000|2021-10-20 05:05:00|10633.9|10618.9|10632.9|10617.9|10633.9|10618.9|10632.9|10617.9|2
1634706900000|2021-10-20 05:15:00|10631.5|10616.5|10635.8|10610.8|10635.8|10616.5|10631.5|10610.8|1
1634707500000|2021-10-20 05:25:00|10635.7|10610.7|10633.4|10608.4|10635.7|10616.4|10629.4|10608.1|3
1634707800000|2021-10-20 05:30:00|10631.7|10606.7|10605|10590|10631.7|10610.9|10604.8|10589.8|22
1634708100000|2021-10-20 05:35:00|10605.4|10590.4|10604.3|10589.3|10605.4|10590.4|10602.4|10587.4|2
1634708400000|2021-10-20 05:40:00|10611.8|10596.8|10648.7|10623.7|10654.7|10634.7|10611.8|10596.4|33
1634708700000|2021-10-20 05:45:00|10649.9|10624.9|10647.5|10632.5|10651.4|10636.4|10642.9|10624.9|12
1634709300000|2021-10-20 05:55:00|10647.3|10632.3|10642.3|10627.3|10656.9|10641.9|10641.8|10626.8|10
1634709600000|2021-10-20 06:00:00|10648.8|10623.8|10636.8|10621.8|10648.8|10629.8|10636.8|10621.8|11
1634709900000|2021-10-20 06:05:00|10636.1|10621.1|10634.5|10619.5|10641|10626|10634.1|10612.5|5
1634710200000|2021-10-20 06:10:00|10634.6|10619.6|10632.8|10617.8|10641.1|10626.1|10627|10612|7
1634710500000|2021-10-20 06:15:00|10633.1|10618.1|10633.8|10618.8|10633.8|10618.8|10632.8|10617.8|0
1634710800000|2021-10-20 06:20:00|10632.6|10617.6|10632.8|10617.8|10636.3|10621.3|10632.1|10617.1|3
1634711100000|2021-10-20 06:25:00|10630.8|10615.8|10614.5|10599.5|10630.8|10615.8|10613.7|10598.7|16
1634711400000|2021-10-20 06:30:00|10615.1|10600.1|10616.2|10601.2|10625.5|10610.5|10615.1|10600.1|5
1634711700000|2021-10-20 06:35:00|10612.9|10597.9|10604.4|10589.4|10615.5|10600.5|10604.4|10589.4|44
1634712000000|2021-10-20 06:40:00|10605.4|10590.4|10617.8|10602.8|10619.2|10604.2|10605.4|10590.4|20
1634712300000|2021-10-20 06:45:00|10617.5|10602.5|10608.5|10593.5|10617.5|10602.5|10607|10592|7
1634712600000|2021-10-20 06:50:00|10608.4|10593.4|10590.2|10575.2|10608.5|10593.5|10588.7|10573.7|24
1634712900000|2021-10-20 06:55:00|10590.9|10575.9|10598.5|10583.5|10598.5|10583.5|10590.9|10575.9|7
1634713200000|2021-10-20 07:00:00|10599.9|10584.9|10597|10582|10599.9|10584.9|10594|10579|7
1634713500000|2021-10-20 07:05:00|10596.7|10581.7|10597|10582|10597|10582|10596.7|10581.7|0
1634713800000|2021-10-20 07:10:00|10596.7|10581.7|10603.8|10578.8|10610.5|10583|10596.7|10573|1
1634714100000|2021-10-20 07:15:00|10611|10573.5|10611.2|10573.7|10611.3|10573.8|10611|10573.5|1
1634714400000|2021-10-20 07:20:00|10611.3|10573.8|10601|10586|10611.4|10586.3|10595.8|10573.7|7
1634714700000|2021-10-20 07:25:00|10602.6|10587.6|10603.6|10588.6|10604.3|10589.3|10602.6|10587.6|1
1634715000000|2021-10-20 07:30:00|10603.3|10588.3|10602.1|10587.1|10604.8|10589.8|10602.1|10587.1|2
1634715300000|2021-10-20 07:35:00|10602.8|10587.8|10610.1|10585.1|10610.1|10587.8|10602.6|10583.6|2
1634715600000|2021-10-20 07:40:00|10611.1|10586.1|10603.4|10588.4|10619.6|10604.6|10603.4|10585.6|42
1634715900000|2021-10-20 07:45:00|10603.2|10588.2|10608.7|10593.7|10608.7|10593.7|10602.9|10587.9|2
1634716200000|2021-10-20 07:50:00|10607.7|10592.7|10608.7|10593.7|10608.7|10593.7|10607.7|10592.7|0
1634716500000|2021-10-20 07:55:00|10608.2|10593.2|10608.7|10593.7|10608.7|10593.7|10608.2|10593.2|0
1634716800000|2021-10-20 08:00:00|10608.2|10593.2|10608.2|10593.2|10608.2|10593.2|10607.7|10592.7|0
1634717100000|2021-10-20 08:05:00|10609.6|10594.6|10606.6|10591.6|10609.6|10594.6|10604.6|10589.6|6
1634717400000|2021-10-20 08:10:00|10607.6|10592.6|10613.1|10598.1|10613.1|10598.1|10606.2|10591.2|3
1634717700000|2021-10-20 08:15:00|10625.8|10610.8|10640.4|10625.4|10640.4|10625.4|10622.8|10607.8|21
1634718000000|2021-10-20 08:20:00|10637.4|10622.4|10623.8|10608.8|10639.9|10624.9|10623.8|10608.8|16
1634718300000|2021-10-20 08:25:00|10623.4|10608.4|10617.8|10602.8|10624.3|10609.3|10617.8|10602.8|5
1634718600000|2021-10-20 08:30:00|10617.1|10602.1|10605|10580|10617.3|10602.3|10605|10580|18
1634718900000|2021-10-20 08:35:00|10600.3|10585.3|10597.3|10582.3|10600.6|10585.6|10595.8|10580.8|9
1634719200000|2021-10-20 08:40:00|10595.6|10580.6|10577.8|10562.8|10596.8|10581.8|10576.3|10561.3|21
1634719500000|2021-10-20 08:45:00|10577.4|10562.4|10586.3|10571.3|10589.8|10574.8|10577.1|10562.1|27
1634719800000|2021-10-20 08:50:00|10587.3|10572.3|10583.5|10568.5|10588.5|10573.5|10582.6|10567.6|6
1634720100000|2021-10-20 08:55:00|10583.1|10568.1|10561.8|10546.8|10584.1|10569.1|10561.8|10546.8|30
1634720400000|2021-10-20 09:00:00|10560.1|10545.1|10561.3|10546.3|10562.3|10547.3|10558.5|10543.5|14
1634720700000|2021-10-20 09:05:00|10562.3|10547.3|10563.3|10548.3|10572.8|10557.8|10560.3|10545.3|17
1634721000000|2021-10-20 09:10:00|10563.5|10548.5|10561.5|10546.5|10565.1|10550.1|10560.5|10545.5|5
1634721300000|2021-10-20 09:15:00|10560|10545|10560.6|10545.6|10560.6|10545.6|10559.4|10544.4|3
1634721600000|2021-10-20 09:20:00|10561.7|10546.7|10562.1|10547.1|10566.6|10551.6|10560.6|10545.6|7
1634721900000|2021-10-20 09:25:00|10561.9|10546.9|10562.1|10547.1|10562.1|10547.1|10560.6|10545.6|1
1634722200000|2021-10-20 09:30:00|10562.2|10547.2|10552.8|10537.8|10562.6|10547.6|10550.6|10535.6|34
1634722500000|2021-10-20 09:35:00|10552.4|10537.4|10556.1|10541.1|10556.3|10541.3|10551.1|10536.1|6
1634722800000|2021-10-20 09:40:00|10557.1|10542.1|10567.1|10552.1|10567.1|10552.1|10557.1|10542.1|3
1634723100000|2021-10-20 09:45:00|10568.1|10553.1|10569.1|10554.1|10570.6|10555.6|10568.1|10553.1|3
1634723400000|2021-10-20 09:50:00|10568.9|10553.9|10564.8|10549.8|10568.9|10553.9|10564.8|10549.8|6
1634723700000|2021-10-20 09:55:00|10566.1|10551.1|10566.9|10551.9|10566.9|10551.9|10566.1|10551.1|2
1634724000000|2021-10-20 10:00:00|10566.2|10551.2|10566.4|10551.4|10566.9|10551.9|10565.1|10550.1|4
1634724300000|2021-10-20 10:05:00|10566.2|10551.2|10566.2|10551.2|10566.2|10551.2|10566.2|10551.2|1
1634724900000|2021-10-20 10:15:00|10566.1|10551.1|10566.2|10551.2|10566.4|10551.4|10565.7|10550.7|0
1634725200000|2021-10-20 10:20:00|10566.7|10551.7|10566.7|10551.7|10566.7|10551.7|10566.7|10551.7|1
1634725500000|2021-10-20 10:25:00|10568.5|10553.5|10577.2|10562.2|10577.7|10562.7|10568.5|10553.5|6
1634725800000|2021-10-20 10:30:00|10578.1|10563.1|10585.3|10560.3|10585.3|10565.4|10577.7|10560.3|7
1634726100000|2021-10-20 10:35:00|10576.9|10561.9|10576.9|10561.9|10576.9|10561.9|10576.9|10561.9|0
1634726400000|2021-10-20 10:40:00|10577.2|10562.2|10576.9|10561.9|10577.2|10562.2|10576.9|10561.9|1
1634726700000|2021-10-20 10:45:00|10577.9|10562.9|10594.7|10579.7|10599.7|10580.1|10577.9|10562.9|8
1634727000000|2021-10-20 10:50:00|10594.4|10579.4|10594.9|10579.9|10594.9|10579.9|10594.4|10579.4|0
1634727300000|2021-10-20 10:55:00|10601.7|10576.7|10589.2|10574.2|10603.7|10588.7|10580.7|10565.7|5
1634727600000|2021-10-20 11:00:00|10597.7|10582.7|10600.5|10585.5|10600.5|10585.5|10596.3|10581.3|15
1634727900000|2021-10-20 11:05:00|10600.1|10585.1|10598.1|10583.1|10600.1|10585.1|10596.3|10581.3|5
1634728200000|2021-10-20 11:10:00|10597.8|10582.8|10601.6|10586.6|10603.1|10588.1|10596.3|10581.3|14
1634728500000|2021-10-20 11:15:00|10600.2|10585.2|10599.3|10584.3|10600.2|10585.2|10599.3|10584.3|4
1634728800000|2021-10-20 11:20:00|10599.6|10584.6|10599.3|10584.3|10599.6|10584.6|10599.3|10584.3|1
1634729100000|2021-10-20 11:25:00|10598.6|10583.6|10576.7|10561.7|10598.6|10583.6|10576.7|10561.7|20
1634729400000|2021-10-20 11:30:00|10581.2|10566.2|10583.2|10568.2|10584.7|10569.7|10580.7|10565.7|4
1634729700000|2021-10-20 11:35:00|10583.7|10568.7|10584.7|10569.7|10585.2|10570.2|10583.4|10568.4|5
1634730000000|2021-10-20 11:40:00|10585|10570|10588.7|10573.7|10589.9|10574.9|10585|10570|1
1634730300000|2021-10-20 11:45:00|10586.2|10571.2|10582.2|10567.2|10586.2|10571.2|10576.2|10561.2|9
1634730600000|2021-10-20 11:50:00|10581.4|10566.4|10582.7|10567.7|10582.7|10567.7|10574.8|10559.8|24
1634730900000|2021-10-20 11:55:00|10582.3|10567.3|10572|10557|10584.8|10569.8|10571.9|10556.9|23
1634731200000|2021-10-20 12:00:00|10571.5|10556.5|10567.5|10552.5|10571.5|10556.5|10559.2|10544.2|137
1634731500000|2021-10-20 12:05:00|10567.1|10552.1|10573.6|10558.6|10575|10560|10567.1|10552.1|29
1634731800000|2021-10-20 12:10:00|10573.9|10558.9|10586.3|10571.3|10586.9|10571.9|10572.1|10557.1|39
1634732100000|2021-10-20 12:15:00|10585.9|10570.9|10576.6|10561.6|10586.3|10571.3|10568.3|10553.3|20
1634732400000|2021-10-20 12:20:00|10577.6|10562.6|10590.8|10575.8|10591.1|10576.1|10574.6|10559.6|26
1634732700000|2021-10-20 12:25:00|10590.5|10575.5|10587.3|10572.3|10598.1|10583.1|10585.5|10570.5|42
1634733000000|2021-10-20 12:30:00|10586.6|10571.6|10584.1|10569.1|10587.8|10572.8|10583|10568|21
1634733300000|2021-10-20 12:35:00|10584.4|10569.4|10594.9|10579.9|10594.9|10579.9|10583.6|10568.6|11
1634733600000|2021-10-20 12:40:00|10597.9|10582.9|10630.5|10615.5|10636|10621|10597.9|10582.9|46
1634733900000|2021-10-20 12:45:00|10630.8|10615.8|10626.6|10611.6|10647.6|10631.3|10626.3|10611.3|67
1634734200000|2021-10-20 12:50:00|10626.9|10611.9|10632.9|10617.9|10636.9|10621.9|10623.1|10608.1|13
1634734500000|2021-10-20 12:55:00|10633.3|10618.3|10667.2|10652.2|10673.3|10658.3|10632.9|10617.9|70
1634734800000|2021-10-20 13:00:00|10666.8|10651.8|10667.7|10652.7|10671.2|10656.2|10622.6|10607.6|124
1634735100000|2021-10-20 13:05:00|10667.1|10652.1|10643.2|10628.2|10668.1|10653.1|10642.6|10627.6|92
1634735400000|2021-10-20 13:10:00|10642.6|10627.6|10650.9|10635.9|10653|10638|10639.2|10624.2|10
1634735700000|2021-10-20 13:15:00|10650.7|10635.7|10657.5|10642.5|10673.2|10658.2|10647.2|10632.2|81
1634736000000|2021-10-20 13:20:00|10657.9|10642.9|10651.5|10636.5|10665.7|10650.7|10651.5|10636.5|84
1634736300000|2021-10-20 13:25:00|10649.7|10634.7|10640.4|10625.4|10658.7|10643.7|10640.2|10625.2|28
1634736600000|2021-10-20 13:30:00|10639.9|10624.9|10638.4|10623.4|10644|10629|10630.7|10615.7|56
1634736900000|2021-10-20 13:35:00|10638.2|10623.2|10653.1|10638.1|10665.4|10650.4|10632.9|10617.9|49
1634737200000|2021-10-20 13:40:00|10651.6|10636.6|10638.4|10623.4|10653.1|10638.1|10630.9|10615.9|49
1634737500000|2021-10-20 13:45:00|10634.9|10619.9|10643.5|10628.5|10646.1|10631.1|10630.6|10615.6|76
1634737800000|2021-10-20 13:50:00|10644.6|10629.6|10633.4|10618.4|10648|10633|10633.4|10618.4|33
1634738100000|2021-10-20 13:55:00|10633.7|10618.7|10643.5|10628.5|10653.5|10638.5|10629|10614|43
1634738400000|2021-10-20 14:00:00|10644|10629|10608.7|10593.7|10644|10629|10608.7|10593.7|117
1634738700000|2021-10-20 14:05:00|10609.3|10594.3|10613.3|10598.3|10628.2|10613.2|10608.7|10593.7|79
1634739000000|2021-10-20 14:10:00|10611.7|10596.7|10617.4|10602.4|10620.4|10605.4|10610.5|10595.5|165
1634739300000|2021-10-20 14:15:00|10617.7|10602.7|10635.2|10620.2|10636.4|10621.4|10607.9|10592.9|88
1634739600000|2021-10-20 14:20:00|10635.4|10620.4|10642.7|10627.7|10643.3|10628.3|10634|10619|51
1634739900000|2021-10-20 14:25:00|10642.3|10627.3|10643.7|10628.7|10644.3|10629.3|10634|10619|61
1634740200000|2021-10-20 14:30:00|10644.3|10629.3|10658.8|10643.8|10660.5|10645.5|10644.3|10629.3|89
1634740500000|2021-10-20 14:35:00|10659.5|10644.5|10662|10647|10668.5|10653.5|10659.5|10644.5|70
1634740800000|2021-10-20 14:40:00|10661.7|10646.7|10651.5|10636.5|10667.5|10652.5|10649.2|10634.2|104
1634741100000|2021-10-20 14:45:00|10653.9|10638.9|10643.5|10628.5|10662.5|10647.5|10643.3|10628.3|311
1634741400000|2021-10-20 14:50:00|10643.8|10628.8|10647|10632|10655|10640|10637.5|10622.5|177
1634741700000|2021-10-20 14:55:00|10647.5|10632.5|10667.8|10652.8|10669.5|10654.5|10647.5|10632.5|158
1634742000000|2021-10-20 15:00:00|10666.5|10651.5|10663|10648|10672.3|10657.3|10660.2|10645.2|180
1634742300000|2021-10-20 15:05:00|10663.5|10648.5|10673.5|10658.5|10685.5|10670.5|10663.5|10648.5|107
1634742600000|2021-10-20 15:10:00|10673.8|10658.8|10683.6|10668.6|10684.3|10669.3|10667.5|10652.5|160
1634742900000|2021-10-20 15:15:00|10683.2|10668.2|10706.1|10691.1|10706.6|10691.6|10682.9|10667.9|183
1634743200000|2021-10-20 15:20:00|10706.4|10691.4|10726.3|10711.3|10731.6|10716.6|10704.5|10689.5|164
1634743500000|2021-10-20 15:25:00|10726.4|10711.4|10721.1|10706.1|10727.8|10712.8|10719.4|10704.4|97
1634743800000|2021-10-20 15:30:00|10721.4|10706.4|10741.9|10726.9|10743.1|10728.1|10719.9|10704.9|193
1634744100000|2021-10-20 15:35:00|10742.4|10727.4|10775|10760|10790.7|10775.7|10742.1|10727.1|463
1634744400000|2021-10-20 15:40:00|10776.4|10761.4|10790.7|10775.7|10803.2|10788.2|10764.4|10749.4|141
1634744700000|2021-10-20 15:45:00|10791|10776|10819.1|10804.1|10819.1|10804.1|10789.3|10774.3|196
1634745000000|2021-10-20 15:50:00|10819.4|10804.4|10844.3|10829.3|10859|10844|10819.4|10804.4|221
1634745300000|2021-10-20 15:55:00|10845.7|10830.7|10853.8|10838.8|10858.5|10843.5|10830.7|10815.7|192
1634745600000|2021-10-20 16:00:00|10856|10841|10915.3|10900.3|10922.3|10907.3|10856|10841|327
1634745900000|2021-10-20 16:05:00|10915.8|10900.8|10915.6|10900.6|10941.4|10926.4|10915.5|10900.5|319
1634746200000|2021-10-20 16:10:00|10916.3|10901.3|10887|10872|10922|10907|10881|10866|187
1634746500000|2021-10-20 16:15:00|10887.4|10872.4|10879.5|10864.5|10892.2|10877.2|10875.5|10860.5|159
1634746800000|2021-10-20 16:20:00|10880.2|10865.2|10846.2|10831.2|10880.2|10865.2|10843.9|10828.9|160
1634747100000|2021-10-20 16:25:00|10845.5|10830.5|10828.2|10813.2|10857.9|10842.9|10827.4|10812.4|129
1634747400000|2021-10-20 16:30:00|10828.1|10813.1|10808.2|10793.2|10841.4|10826.4|10804.5|10789.5|104
1634747700000|2021-10-20 16:35:00|10806.5|10791.5|10781.3|10766.3|10806.5|10791.5|10780.9|10765.9|87
1634748000000|2021-10-20 16:40:00|10780.2|10765.2|10827.6|10812.6|10827.6|10812.6|10780.2|10765.2|122
1634748300000|2021-10-20 16:45:00|10827.3|10812.3|10823.2|10808.2|10827.8|10812.8|10817.6|10802.6|52
1634748600000|2021-10-20 16:50:00|10822.9|10807.9|10808.7|10793.7|10828.5|10813.5|10804.9|10789.9|43
1634748900000|2021-10-20 16:55:00|10810.5|10795.5|10809.5|10794.5|10820.1|10805.1|10802.5|10787.5|48
1634749200000|2021-10-20 17:00:00|10813|10798|10807.8|10792.8|10814.9|10799.9|10802.8|10787.8|29
1634749500000|2021-10-20 17:05:00|10808.5|10793.5|10804.7|10789.7|10810.8|10795.8|10802.9|10787.9|87
1634749800000|2021-10-20 17:10:00|10806.5|10791.5|10818.5|10803.5|10821.2|10806.2|10806.5|10791.5|43
1634750100000|2021-10-20 17:15:00|10819.2|10804.2|10853.5|10838.5|10855.7|10840.7|10819.2|10804.2|60
1634750400000|2021-10-20 17:20:00|10840.3|10825.3|10854.8|10839.8|10854.8|10839.8|10840.3|10825.3|52
1634750700000|2021-10-20 17:25:00|10855|10840|10887.1|10872.1|10887.3|10872.3|10855|10840|139
1634751000000|2021-10-20 17:30:00|10886.4|10871.4|10908.7|10893.7|10922.5|10907.5|10885.2|10870.2|135
1634751300000|2021-10-20 17:35:00|10909.4|10894.4|10901.7|10886.7|10913.9|10898.9|10884.1|10859.6|116
1634751600000|2021-10-20 17:40:00|10902.7|10887.7|10903.2|10888.2|10906.1|10891.1|10896|10881|60
1634751900000|2021-10-20 17:45:00|10902.9|10887.9|10894.6|10879.6|10903|10888|10892.3|10877.3|45
1634752200000|2021-10-20 17:50:00|10895.5|10880.5|10897|10882|10898|10883|10885.5|10870.5|53
1634752500000|2021-10-20 17:55:00|10898.3|10883.3|10914.5|10899.5|10916|10901|10893.8|10878.8|80
1634752800000|2021-10-20 18:00:00|10914.8|10899.8|10925.1|10910.1|10930.3|10915.3|10906.3|10891.3|154
1634753100000|2021-10-20 18:05:00|10926.5|10911.5|10956.9|10941.9|10956.9|10941.9|10926.5|10911.5|227
1634753400000|2021-10-20 18:10:00|10957.6|10942.6|10927.5|10912.5|10957.7|10942.7|10926.2|10911.2|754
1634753700000|2021-10-20 18:15:00|10927|10912|10875.3|10860.3|10928|10913|10875|10860|314
1634754000000|2021-10-20 18:20:00|10876.3|10861.3|10876.3|10861.3|10876.3|10861.3|10876.3|10861.3|0
1634778000000|2021-10-21 01:00:00|10908.3|10893.3|10916.6|10901.6|10933.3|10914.7|10898.3|10877.4|156
1634778300000|2021-10-21 01:05:00|10916.1|10901.1|10912.4|10897.4|10916.1|10901.1|10893.7|10878.7|34
1634778600000|2021-10-21 01:10:00|10912.7|10897.7|10903.6|10888.6|10915.2|10900.2|10903.6|10888.6|20
1634778900000|2021-10-21 01:15:00|10904.1|10889.1|10912.4|10897.4|10913.2|10898.2|10901.6|10886.6|23
1634779200000|2021-10-21 01:20:00|10915.8|10900.8|10919.6|10904.6|10925.7|10910.7|10911.9|10896.9|15
1634779500000|2021-10-21 01:25:00|10919.9|10904.9|10950.6|10935.6|10957.5|10938.6|10919.9|10904.9|48
1634779800000|2021-10-21 01:30:00|10954.6|10939.6|10954.1|10939.1|10954.6|10939.6|10938.3|10923.3|20
1634780100000|2021-10-21 01:35:00|10955|10940|10950.5|10935.5|10956.3|10941.3|10931.3|10910.4|35
1634780400000|2021-10-21 01:40:00|10950.8|10935.8|10960.3|10945.3|10961.9|10946.9|10948.5|10933.5|32
1634780700000|2021-10-21 01:45:00|10963.3|10948.3|10992.9|10977.9|10995.8|10980.8|10963.3|10948.3|72
1634781000000|2021-10-21 01:50:00|10991.5|10976.5|10992.9|10977.9|10995|10980|10988|10973|52
1634781300000|2021-10-21 01:55:00|10993|10978|10990.2|10975.2|10993.7|10978.7|10989|10974|14
1634781600000|2021-10-21 02:00:00|10990.3|10975.3|10983.5|10968.5|10991.5|10976.5|10977.1|10962.1|11
1634781900000|2021-10-21 02:05:00|10983.2|10968.2|10971.6|10956.6|10983.6|10968.6|10971.1|10956.1|14
1634782200000|2021-10-21 02:10:00|10972.1|10957.1|10957.8|10920.3|10977.1|10962.1|10921.6|10906.2|68
1634782500000|2021-10-21 02:15:00|10957.3|10919.8|10907.3|10892.3|10965.4|10927.9|10907.3|10882|42
1634782800000|2021-10-21 02:20:00|10904.6|10889.6|10903.5|10888.5|10913.4|10891.2|10888.2|10873.2|35
1634783100000|2021-10-21 02:25:00|10904.6|10889.6|10904|10889|10909|10894|10904|10889|3
1634783400000|2021-10-21 02:30:00|10904.5|10879.5|10876.7|10861.7|10904.9|10884.7|10873.7|10858.7|26
1634783700000|2021-10-21 02:35:00|10878.1|10863.1|10878.7|10863.7|10884.2|10869.2|10873|10858|34
1634784000000|2021-10-21 02:40:00|10879.7|10864.7|10891.3|10866.3|10891.3|10867.2|10876.7|10861.7|7
1634784300000|2021-10-21 02:45:00|10892.8|10867.8|10891.8|10876.8|10899|10879.7|10887.8|10867.8|9
1634784600000|2021-10-21 02:50:00|10891.5|10876.5|10893.5|10868.5|10895.4|10880.4|10889.6|10868.2|5
1634784900000|2021-10-21 02:55:00|10892.5|10867.5|10837.6|10800.1|10896.2|10874.3|10836.5|10799|30
1634785200000|2021-10-21 03:00:00|10837.7|10800.2|10798.6|10783.6|10837.7|10800.2|10774.4|10759.4|131
1634785500000|2021-10-21 03:05:00|10797.1|10782.1|10732.9|10717.9|10804.1|10789.1|10730.3|10710.4|178
1634785800000|2021-10-21 03:10:00|10733.6|10718.6|10736.8|10721.8|10750.6|10735.6|10729.9|10711.8|41
1634786100000|2021-10-21 03:15:00|10737.7|10722.7|10819.6|10804.6|10831.4|10807.1|10737.7|10722.7|36
1634786400000|2021-10-21 03:20:00|10820.1|10805.1|10792.8|10777.8|10821.9|10805.1|10786.5|10762.1|28
1634786700000|2021-10-21 03:25:00|10794|10779|10831.8|10794.3|10834.9|10797.4|10793.8|10778.8|12
1634787000000|2021-10-21 03:30:00|10832.5|10795|10830.8|10793.3|10832.5|10795|10830.8|10793.3|1
1634787300000|2021-10-21 03:35:00|10837.3|10799.8|10843.1|10818.1|10843.8|10820.9|10835.9|10799.8|14
1634787600000|2021-10-21 03:40:00|10843.4|10818.4|10853.8|10816.3|10854.2|10818.4|10843.4|10816.3|1
1634787900000|2021-10-21 03:45:00|10852.6|10815.1|10852.2|10814.7|10857.2|10819.7|10852.2|10814.7|8
1634788200000|2021-10-21 03:50:00|10852.1|10814.6|10852.1|10814.6|10852.1|10814.6|10852.1|10814.6|0
1634788500000|2021-10-21 03:55:00|10845.6|10820.6|10856.9|10841.9|10858.4|10843.4|10836.9|10820.6|3
1634788800000|2021-10-21 04:00:00|10857|10842|10848.3|10833.3|10857.4|10842.4|10841.2|10820.3|11
1634789100000|2021-10-21 04:05:00|10845.9|10830.9|10835.9|10820.9|10845.9|10830.9|10835.9|10820.9|1
1634789400000|2021-10-21 04:10:00|10836.3|10821.3|10838.4|10823.4|10840.4|10825.4|10836.3|10821.3|0
1634789700000|2021-10-21 04:15:00|10839.4|10824.4|10835.5|10820.5|10839.4|10824.4|10835.5|10820.5|2
1634790000000|2021-10-21 04:20:00|10832.4|10817.4|10819.8|10804.8|10832.4|10817.4|10819.8|10804.8|8
1634790300000|2021-10-21 04:25:00|10819.4|10804.4|10806.5|10791.5|10819.4|10804.4|10806.5|10791.5|3
1634790600000|2021-10-21 04:30:00|10802.9|10787.9|10794.3|10779.3|10802.9|10787.9|10794.3|10779.3|13
1634790900000|2021-10-21 04:35:00|10794|10779|10794|10779|10794|10779|10794|10779|2
1634791200000|2021-10-21 04:40:00|10793.7|10778.7|10789.2|10774.2|10793.7|10778.7|10789.2|10774.2|1
1634791500000|2021-10-21 04:45:00|10784.8|10769.8|10781.8|10766.8|10784.8|10769.8|10781.1|10766.1|5
1634791800000|2021-10-21 04:50:00|10785.3|10770.3|10792.3|10777.3|10792.3|10777.3|10785.3|10770.3|7
1634792100000|2021-10-21 04:55:00|10797.1|10782.1|10800.9|10785.9|10801.6|10786.6|10797.1|10782.1|9
1634792400000|2021-10-21 05:00:00|10800.4|10785.4|10800.4|10785.4|10800.4|10785.4|10800.4|10785.4|0
1634792700000|2021-10-21 05:05:00|10799|10784|10798.2|10783.2|10799|10784|10798.2|10783.2|1
1634793000000|2021-10-21 05:10:00|10797.2|10772.2|10793.2|10778.2|10797.2|10781.7|10792.2|10772.2|1
1634793300000|2021-10-21 05:15:00|10793.8|10778.8|10787.2|10772.2|10796.9|10781.9|10787.2|10772.2|2
1634793600000|2021-10-21 05:20:00|10788.2|10773.2|10779.9|10764.9|10788.2|10773.2|10779.9|10764.9|7
1634793900000|2021-10-21 05:25:00|10777.8|10762.8|10776.4|10761.4|10777.8|10762.8|10775.2|10760.2|17
1634794200000|2021-10-21 05:30:00|10778.7|10763.7|10804.4|10789.4|10804.4|10789.4|10778.7|10762.7|13
1634794500000|2021-10-21 05:35:00|10793.9|10778.9|10795.1|10757.6|10796.6|10778.9|10763|10748|30
1634794800000|2021-10-21 05:40:00|10788.3|10763.3|10805.6|10768.1|10805.6|10778.1|10776.9|10761.9|11
1634795100000|2021-10-21 05:45:00|10798.4|10773.4|10794.4|10779.4|10801.6|10782.9|10794.4|10773.4|2
1634795400000|2021-10-21 05:50:00|10791.9|10776.9|10779.4|10754.4|10791.9|10776.9|10763.9|10748.9|38
1634795700000|2021-10-21 05:55:00|10773.4|10758.4|10779.3|10754.3|10779.3|10758.4|10766.4|10751.4|3
1634796000000|2021-10-21 06:00:00|10790.8|10775.8|10772.3|10757.3|10798|10777.2|10772|10753.6|22
1634796300000|2021-10-21 06:05:00|10781.8|10756.8|10764.5|10749.5|10784.1|10767.6|10764.5|10749.5|23
1634796600000|2021-10-21 06:10:00|10764.2|10749.2|10829.1|10814.1|10832.1|10814.1|10762.5|10747.5|46
1634796900000|2021-10-21 06:15:00|10829.3|10814.3|10829.5|10814.5|10832.1|10817.1|10824|10803.5|6
1634797200000|2021-10-21 06:20:00|10822.2|10807.2|10826.1|10788.6|10831.7|10807.2|10816.3|10781.7|5
1634797500000|2021-10-21 06:25:00|10825.7|10788.2|10802.5|10787.5|10827.2|10801|10802.5|10783.5|1
1634797800000|2021-10-21 06:30:00|10802.6|10787.6|10783|10768|10808.5|10788.3|10778.5|10763.5|7
1634798100000|2021-10-21 06:35:00|10785.1|10770.1|10795.1|10780.1|10798.6|10780.1|10785.1|10770.1|5
1634798400000|2021-10-21 06:40:00|10795.5|10780.5|10775|10760|10795.5|10780.5|10775|10756|6
1634798700000|2021-10-21 06:45:00|10775.6|10760.6|10780|10765|10780|10765|10775.6|10760.6|4
1634799000000|2021-10-21 06:50:00|10781.5|10766.5|10753.8|10738.8|10781.5|10766.5|10753.6|10738.6|55
1634799300000|2021-10-21 06:55:00|10753.3|10738.3|10712.7|10697.7|10753.3|10738.3|10708.1|10693.1|104
1634799600000|2021-10-21 07:00:00|10713|10698|10727.8|10712.8|10752.3|10736.1|10710.2|10695.2|39
1634799900000|2021-10-21 07:05:00|10729.2|10714.2|10740.3|10725.3|10740.3|10725.3|10726.6|10706.2|13
1634800200000|2021-10-21 07:10:00|10739.3|10724.3|10723.9|10708.9|10739.3|10724.3|10723.2|10708.2|32
1634800500000|2021-10-21 07:15:00|10724.1|10709.1|10707.8|10692.8|10734.4|10713.8|10707.8|10692.8|44
1634800800000|2021-10-21 07:20:00|10707.6|10692.6|10716.1|10701.1|10722.3|10704.1|10707.4|10692.4|25
1634801100000|2021-10-21 07:25:00|10716.4|10701.4|10727.2|10712.2|10727.2|10712.2|10716.4|10701.4|9
1634801400000|2021-10-21 07:30:00|10728|10713|10750.8|10735.8|10751.1|10736.1|10728|10713|11
1634801700000|2021-10-21 07:35:00|10749.4|10734.4|10770.6|10755.6|10771.8|10755.6|10749.4|10733.6|20
1634802000000|2021-10-21 07:40:00|10770.2|10755.2|10779.9|10764.9|10793.1|10765.8|10762.5|10747.5|12
1634802300000|2021-10-21 07:45:00|10779.7|10764.7|10765.4|10750.4|10779.7|10764.7|10759.5|10742.5|19
1634802600000|2021-10-21 07:50:00|10772.9|10747.9|10780.9|10765.9|10788.9|10773.9|10766.9|10747.9|4
1634802900000|2021-10-21 07:55:00|10780|10765|10798.4|10783.4|10814.8|10798.1|10780|10765|38
1634803200000|2021-10-21 08:00:00|10798.9|10783.9|10792.2|10777.2|10798.9|10783.9|10792|10777|41
1634803500000|2021-10-21 08:05:00|10792.3|10777.3|10782.2|10767.2|10796.7|10781.7|10782.1|10767.1|28
1634803800000|2021-10-21 08:10:00|10781.9|10766.9|10780.9|10765.9|10793.4|10769.9|10777.6|10762.6|14
1634804100000|2021-10-21 08:15:00|10782.1|10767.1|10786.5|10771.5|10789.2|10774.2|10782.1|10767.1|5
1634804400000|2021-10-21 08:20:00|10786|10771|10789.3|10774.3|10789.3|10774.3|10783.5|10768.5|4
1634804700000|2021-10-21 08:25:00|10788.9|10773.9|10754.9|10739.9|10788.9|10773.9|10754.9|10739.9|15
1634805000000|2021-10-21 08:30:00|10754.4|10739.4|10753.9|10738.9|10767.5|10752.5|10753.8|10738.8|11
1634805300000|2021-10-21 08:35:00|10749.9|10734.9|10751|10736|10756.3|10741.3|10748.9|10733.9|9
1634805600000|2021-10-21 08:40:00|10750|10735|10753.6|10738.6|10753.6|10738.6|10748.1|10733.1|6
1634805900000|2021-10-21 08:45:00|10753.2|10738.2|10764.6|10749.6|10764.6|10749.6|10752.9|10737.9|3
1634806200000|2021-10-21 08:50:00|10764|10749|10757.8|10742.8|10764|10749|10755|10740|8
1634806500000|2021-10-21 08:55:00|10755.8|10740.8|10755.1|10740.1|10756.9|10741.9|10750.1|10735.1|6
1634806800000|2021-10-21 09:00:00|10755.4|10740.4|10749.8|10734.8|10756.6|10741.6|10749.8|10734.8|3
1634807100000|2021-10-21 09:05:00|10749.3|10734.3|10753.7|10738.7|10753.7|10738.7|10746.3|10731.3|2
1634807400000|2021-10-21 09:10:00|10754.1|10739.1|10819.3|10804.3|10819.3|10804.3|10753.1|10738.1|74
1634807700000|2021-10-21 09:15:00|10819.8|10804.8|10833.3|10818.3|10837.5|10822.5|10819.8|10804.8|46
1634808000000|2021-10-21 09:20:00|10832.3|10817.3|10812.9|10775.4|10834.4|10817.6|10806.2|10775.1|31
1634808300000|2021-10-21 09:25:00|10812.2|10774.7|10818.3|10803.3|10819.3|10804.3|10797.3|10774.7|22
1634808600000|2021-10-21 09:30:00|10819.2|10804.2|10822.5|10807.5|10824|10809|10817.5|10802.5|10
1634808900000|2021-10-21 09:35:00|10822.1|10807.1|10824.5|10809.5|10833.1|10818.1|10815|10800|11
1634809200000|2021-10-21 09:40:00|10824|10809|10825.6|10810.6|10831.7|10812.3|10823.3|10804.8|22
1634809500000|2021-10-21 09:45:00|10825.9|10810.9|10846.9|10809.4|10846.9|10827.2|10825.8|10806.9|41
1634809800000|2021-10-21 09:50:00|10846.5|10809|10829.3|10814.3|10846.5|10821.5|10824|10809|11
1634810100000|2021-10-21 09:55:00|10825.8|10810.8|10833.1|10818.1|10833.1|10818.1|10825.8|10810.8|8
1634810400000|2021-10-21 10:00:00|10832.9|10817.9|10817.3|10802.3|10841.7|10826.7|10816.1|10801.1|23
1634810700000|2021-10-21 10:05:00|10817.4|10802.4|10824.4|10809.4|10824.4|10809.4|10806.3|10780|17
1634811000000|2021-10-21 10:10:00|10824.6|10809.6|10825.8|10810.8|10826.3|10811.3|10824.6|10809.6|3
1634811300000|2021-10-21 10:15:00|10824.4|10809.4|10831.6|10816.6|10835.1|10820.1|10823.8|10808.8|6
1634811600000|2021-10-21 10:20:00|10831.9|10816.9|10835.8|10820.8|10837.9|10822.9|10824.4|10809.4|15
1634811900000|2021-10-21 10:25:00|10833.7|10818.7|10824.5|10809.5|10836.4|10821.4|10824.5|10809.5|8
1634812200000|2021-10-21 10:30:00|10825|10810|10857.1|10842.1|10857.1|10842.1|10823.7|10808.7|22
1634812500000|2021-10-21 10:35:00|10856.8|10841.8|10860.1|10845.1|10860.6|10845.6|10853.1|10838.1|7
1634812800000|2021-10-21 10:40:00|10865.9|10850.9|10878|10863|10879.2|10864.2|10865.9|10850.9|61
1634813100000|2021-10-21 10:45:00|10879.1|10864.1|10881.5|10866.5|10881.8|10866.8|10873.9|10852.5|16
1634813400000|2021-10-21 10:50:00|10878.5|10863.5|10864.5|10849.5|10887.4|10863.5|10859|10844|10
1634813700000|2021-10-21 10:55:00|10864.1|10849.1|10870.5|10833|10870.5|10849.1|10864.1|10833|4
1634814000000|2021-10-21 11:00:00|10870.1|10832.6|10848.3|10833.3|10870.1|10838.4|10847.6|10828.7|6
1634814300000|2021-10-21 11:05:00|10847.8|10832.8|10855.1|10840.1|10855.1|10840.1|10847.1|10832.1|19
1634814600000|2021-10-21 11:10:00|10854.1|10839.1|10846.6|10831.6|10855.6|10839.1|10846.3|10830.6|21
1634814900000|2021-10-21 11:15:00|10847|10832|10833.7|10818.7|10847|10832|10833.7|10816.3|32
1634815200000|2021-10-21 11:20:00|10833|10818|10837|10812|10840|10818|10818.5|10802.5|11
1634815500000|2021-10-21 11:25:00|10836.6|10811.6|10839.4|10824.4|10839.8|10824.4|10827.6|10804.6|10
1634815800000|2021-10-21 11:30:00|10838.9|10823.9|10846.8|10831.8|10848.4|10833.4|10838.9|10823.9|13
1634816100000|2021-10-21 11:35:00|10847.3|10832.3|10843.8|10828.8|10851.3|10836.3|10843.8|10828.8|5
1634816400000|2021-10-21 11:40:00|10843.4|10828.4|10850.8|10835.8|10850.8|10835.8|10843.3|10828.3|9
1634816700000|2021-10-21 11:45:00|10851|10836|10851.4|10836.4|10854.4|10839.4|10850.4|10835.4|60
1634817000000|2021-10-21 11:50:00|10851.3|10836.3|10841.6|10804.1|10851.3|10836.3|10839.7|10803.3|38
1634817300000|2021-10-21 11:55:00|10841.5|10804|10828.8|10791.3|10841.5|10817.9|10818.8|10781.3|13
1634817600000|2021-10-21 12:00:00|10818.4|10780.9|10772|10757|10818.4|10780.9|10765|10747.8|71
1634817900000|2021-10-21 12:05:00|10772.2|10757.2|10785|10770|10801.6|10777.9|10760.1|10745.1|91
1634818200000|2021-10-21 12:10:00|10784.4|10769.4|10777.3|10762.3|10784.4|10769.4|10760.2|10739.8|67
1634818500000|2021-10-21 12:15:00|10775.8|10760.8|10773.6|10758.6|10775.8|10760.8|10761.8|10746.8|49
1634818800000|2021-10-21 12:20:00|10772.5|10757.5|10772.1|10757.1|10774|10759|10763.8|10748.8|55
1634819100000|2021-10-21 12:25:00|10772.5|10757.5|10805|10767.5|10805.8|10770.3|10771.5|10756.5|55
1634819400000|2021-10-21 12:30:00|10799.2|10761.7|10824.9|10809.9|10840.2|10824.5|10771.5|10748.1|177
1634819700000|2021-10-21 12:35:00|10834.9|10816.3|10844.3|10819.3|10851.4|10836.4|10822.4|10798.4|324
1634820000000|2021-10-21 12:40:00|10839.4|10824.4|10810.2|10795.2|10843.1|10824.4|10799.9|10778.4|67
1634820300000|2021-10-21 12:45:00|10810.7|10795.7|10811.3|10796.3|10828.3|10813.3|10809.7|10794.7|40
1634820600000|2021-10-21 12:50:00|10810.9|10795.9|10809.6|10794.6|10816.9|10801.9|10796.4|10777.4|42
1634820900000|2021-10-21 12:55:00|10811.4|10796.4|10782.3|10767.3|10811.4|10796.4|10775|10760|42
1634821200000|2021-10-21 13:00:00|10782.5|10767.5|10768.6|10753.6|10795.6|10772.6|10761.7|10746.7|115
1634821500000|2021-10-21 13:05:00|10768.7|10753.7|10786.6|10771.6|10801|10782.5|10768.7|10753.7|54
1634821800000|2021-10-21 13:10:00|10785.7|10770.7|10768.6|10753.6|10794.8|10779.8|10768.6|10753.6|112
1634822100000|2021-10-21 13:15:00|10766.8|10751.8|10739.4|10701.9|10777.5|10762.5|10732|10701.9|277
1634822400000|2021-10-21 13:20:00|10733.5|10708.5|10733.7|10718.7|10735.7|10720.7|10716.9|10701.9|84
1634822700000|2021-10-21 13:25:00|10733.3|10718.3|10732.8|10717.8|10741.9|10726.9|10716.2|10701.2|114
1634823000000|2021-10-21 13:30:00|10732.1|10717.1|10754.6|10739.6|10778.4|10762.3|10716.1|10701.1|142
1634823300000|2021-10-21 13:35:00|10753.7|10738.7|10752.2|10737.2|10761.4|10746.4|10731.9|10716.9|165
1634823600000|2021-10-21 13:40:00|10752.7|10737.7|10733|10718|10768.1|10744.7|10728|10713|94
1634823900000|2021-10-21 13:45:00|10732.7|10717.7|10668.2|10653.2|10737.1|10722.1|10653.1|10638.1|841
1634824200000|2021-10-21 13:50:00|10666.7|10651.7|10706|10691|10722.1|10699.7|10665.8|10650.8|323
1634824500000|2021-10-21 13:55:00|10706.7|10691.7|10713|10698|10741.5|10725.8|10706.7|10691.7|134
1634824800000|2021-10-21 14:00:00|10710|10695|10748|10733|10749.5|10734.5|10710|10695|101
1634825100000|2021-10-21 14:05:00|10748.3|10733.3|10721.2|10706.2|10749|10734|10705.4|10690.4|112
1634825400000|2021-10-21 14:10:00|10720.8|10705.8|10713.2|10698.2|10723.4|10708.4|10698.5|10683.5|184
1634825700000|2021-10-21 14:15:00|10712.2|10697.2|10701.8|10686.8|10713.6|10698.6|10698.3|10683.3|111
1634826000000|2021-10-21 14:20:00|10698.5|10683.5|10682.7|10667.7|10698.5|10683.5|10669.2|10654.2|165
1634826300000|2021-10-21 14:25:00|10677.7|10662.7|10685.2|10670.2|10688.7|10673.7|10668.4|10653.4|136
1634826600000|2021-10-21 14:30:00|10684|10669|10647.2|10632.2|10684|10669|10636.5|10621.5|328
1634826900000|2021-10-21 14:35:00|10647.1|10632.1|10621.1|10606.1|10647.7|10632.7|10613.3|10598.3|399
1634827200000|2021-10-21 14:40:00|10623.6|10608.6|10657.8|10642.8|10658.7|10643.7|10622.2|10607.2|148
1634827500000|2021-10-21 14:45:00|10657.5|10642.5|10642.6|10627.6|10661.8|10646.8|10629.6|10614.6|137
1634827800000|2021-10-21 14:50:00|10645.2|10630.2|10645.9|10630.9|10656.9|10641.9|10640.4|10625.4|102
1634828100000|2021-10-21 14:55:00|10646.9|10631.9|10648.4|10633.4|10660.6|10645.6|10622|10607|184
1634828400000|2021-10-21 15:00:00|10639|10624|10624|10609|10648.5|10633.5|10622.2|10607.2|109
1634828700000|2021-10-21 15:05:00|10623.5|10608.5|10617.7|10602.7|10624.1|10609.1|10615.2|10600.2|94
1634829000000|2021-10-21 15:10:00|10618.7|10603.7|10620.5|10605.5|10629.7|10614.7|10613.9|10598.9|80
1634829300000|2021-10-21 15:15:00|10620.4|10605.4|10636|10621|10636|10621|10616.9|10601.9|71
1634829600000|2021-10-21 15:20:00|10635.7|10620.7|10656.3|10641.3|10656.8|10641.8|10633.8|10618.8|66
1634829900000|2021-10-21 15:25:00|10656.8|10641.8|10643.7|10628.7|10659.3|10644.3|10643.7|10628.7|50
1634830200000|2021-10-21 15:30:00|10643.5|10628.5|10581.7|10566.7|10644.2|10629.2|10581.7|10566.7|438
1634830500000|2021-10-21 15:35:00|10581.2|10566.2|10592.1|10577.1|10593.1|10578.1|10552.8|10537.8|316
1634830800000|2021-10-21 15:40:00|10590.3|10575.3|10572.4|10557.4|10590.3|10575.3|10565.4|10550.4|68
1634831100000|2021-10-21 15:45:00|10576.9|10561.9|10581.6|10566.6|10583.9|10568.9|10573.1|10558.1|83
1634831400000|2021-10-21 15:50:00|10581.4|10566.4|10555.7|10540.7|10582.4|10567.4|10550.2|10535.2|183
1634831700000|2021-10-21 15:55:00|10555.6|10540.6|10562.3|10547.3|10570.8|10555.8|10551.2|10536.2|127
1634832000000|2021-10-21 16:00:00|10562.8|10547.8|10575.3|10560.3|10590.6|10575.6|10553.8|10538.8|99
1634832300000|2021-10-21 16:05:00|10574.8|10559.8|10574.9|10559.9|10587.2|10572.2|10562.5|10547.5|85
1634832600000|2021-10-21 16:10:00|10581.9|10556.9|10571.9|10556.9|10581.9|10558.9|10565.4|10550.4|88
1634832900000|2021-10-21 16:15:00|10571.7|10556.7|10553.4|10538.4|10576.9|10561.9|10552.4|10537.4|102
1634833200000|2021-10-21 16:20:00|10554.9|10539.9|10531.7|10516.7|10554.9|10539.9|10531.5|10516.5|256
1634833500000|2021-10-21 16:25:00|10531.2|10516.2|10507.3|10492.3|10531.2|10516.2|10504|10489|118
1634833800000|2021-10-21 16:30:00|10507.2|10492.2|10506|10491|10507.2|10492.2|10493.5|10478.5|137
1634834100000|2021-10-21 16:35:00|10505.9|10490.9|10515|10500|10516.5|10501.5|10499|10484|262
1634834400000|2021-10-21 16:40:00|10514.4|10499.4|10517.3|10502.3|10530|10515|10510.4|10495.4|118
1634834700000|2021-10-21 16:45:00|10517.8|10502.8|10532.6|10517.6|10534|10519|10517.5|10502.5|102
1634835000000|2021-10-21 16:50:00|10532.9|10517.9|10535.4|10520.4|10535.4|10520.4|10524.3|10509.3|46
1634835300000|2021-10-21 16:55:00|10534.4|10519.4|10520.2|10505.2|10535.3|10520.1|10515|10500|34
1634835600000|2021-10-21 17:00:00|10519.9|10504.9|10520.2|10505.2|10523.2|10508.2|10514.8|10499.8|66
1634835900000|2021-10-21 17:05:00|10520.7|10505.7|10503.8|10488.8|10520.8|10505.8|10499.1|10484.1|103
1634836200000|2021-10-21 17:10:00|10503|10488|10501.2|10486.2|10509.6|10494.6|10500.3|10485.3|54
1634836500000|2021-10-21 17:15:00|10501.7|10486.7|10503.4|10488.4|10506.9|10491.9|10498.3|10483.3|81
1634836800000|2021-10-21 17:20:00|10503.1|10488.1|10498.2|10483.2|10503.1|10488.1|10495.6|10480.6|83
1634837100000|2021-10-21 17:25:00|10498.6|10483.6|10498.8|10483.8|10503.7|10488.7|10497.1|10482.1|58
1634837400000|2021-10-21 17:30:00|10499.3|10484.3|10498.2|10483.2|10511.5|10496.5|10498.2|10483.2|59
1634837700000|2021-10-21 17:35:00|10498.3|10483.3|10495.1|10480.1|10508.1|10493.1|10495.1|10480.1|80
1634838000000|2021-10-21 17:40:00|10495.6|10480.6|10487|10472|10499.8|10484.8|10487|10472|144
1634838300000|2021-10-21 17:45:00|10487.3|10472.3|10485.2|10470.2|10490.2|10475.2|10483.8|10468.8|146
1634838600000|2021-10-21 17:50:00|10484.8|10469.8|10486.4|10471.4|10493.1|10478.1|10483.3|10468.3|98
1634838900000|2021-10-21 17:55:00|10486.2|10471.2|10475.5|10460.5|10486.9|10471.9|10475.5|10460.5|245
1634839200000|2021-10-21 18:00:00|10475.4|10460.4|10465.6|10450.6|10476.2|10461.2|10465.1|10450.1|236
1634839500000|2021-10-21 18:05:00|10464.9|10449.9|10473.1|10458.1|10480.4|10465.4|10464.9|10449.9|153
1634839800000|2021-10-21 18:10:00|10472.1|10457.1|10481.8|10466.8|10518.7|10503.7|10468.9|10453.9|1088
1634840100000|2021-10-21 18:15:00|10482.3|10467.3|10521.7|10484.2|10523|10497.4|10481.1|10466.1|209
1634864400000|2021-10-22 01:00:00|10501.1|10486.1|10578.7|10563.7|10578.7|10563.7|10501.1|10483.4|107
1634864700000|2021-10-22 01:05:00|10582.4|10567.4|10592.6|10577.6|10599.2|10584.2|10581.6|10566.5|52
1634865000000|2021-10-22 01:10:00|10591.9|10576.9|10594.4|10579.4|10594.4|10579.4|10588.3|10573.3|18
1634865300000|2021-10-22 01:15:00|10591.4|10576.4|10623.1|10608.1|10627.6|10612.6|10591.4|10576.4|89
1634865600000|2021-10-22 01:20:00|10623.4|10608.4|10628.1|10613.1|10633.8|10618.1|10612.1|10597.1|32
1634865900000|2021-10-22 01:25:00|10628.5|10613.5|10625.2|10610.2|10633.1|10618.1|10623.7|10608.7|35
1634866200000|2021-10-22 01:30:00|10625.3|10610.3|10667.1|10629.6|10667.1|10645.2|10624.2|10609.2|62
1634866500000|2021-10-22 01:35:00|10666.8|10629.3|10687.9|10672.9|10692.8|10673.7|10661|10629.3|50
1634866800000|2021-10-22 01:40:00|10688.2|10673.2|10687|10649.5|10718.6|10698.6|10660.9|10645.1|65
1634867100000|2021-10-22 01:45:00|10688.2|10650.7|10673.3|10658.3|10695.1|10670.8|10671.8|10650.7|20
1634867400000|2021-10-22 01:50:00|10676.3|10661.3|10689.9|10652.4|10700.1|10679.8|10672.2|10651.3|36
1634867700000|2021-10-22 01:55:00|10689.8|10652.3|10657.1|10632.1|10689.8|10661.6|10655.6|10627.8|8
1634868000000|2021-10-22 02:00:00|10658.5|10633.5|10666.5|10651.5|10681.3|10659|10653.9|10631.3|7
1634868300000|2021-10-22 02:05:00|10664|10649|10656.5|10641.5|10667.1|10649.5|10655.5|10628.6|6
1634868600000|2021-10-22 02:10:00|10655.4|10640.4|10643.8|10628.8|10665.3|10641.4|10643.4|10622.8|9
1634868900000|2021-10-22 02:15:00|10642.9|10627.9|10643.8|10628.8|10643.8|10628.8|10640.8|10625.8|0
1634869500000|2021-10-22 02:25:00|10643.3|10628.3|10643.4|10628.4|10643.4|10628.4|10642.9|10627.9|2
1634869800000|2021-10-22 02:30:00|10643.5|10628.5|10647.3|10622.3|10647.3|10628.5|10642.9|10622.3|4
1634870100000|2021-10-22 02:35:00|10647.1|10622.1|10638.1|10623.1|10647.1|10624.6|10638.1|10621.8|5
1634870400000|2021-10-22 02:40:00|10636.9|10621.9|10627.5|10612.5|10636.9|10621.9|10627.5|10612.5|9
1634870700000|2021-10-22 02:45:00|10626.5|10611.5|10616.3|10601.3|10626.6|10611.6|10616.3|10601.3|19
1634871000000|2021-10-22 02:50:00|10616.1|10601.1|10613.9|10576.4|10622.1|10601.1|10599.9|10576.4|39
1634871300000|2021-10-22 02:55:00|10614.1|10576.6|10583.5|10568.5|10621.1|10583.6|10582.8|10567.8|70
1634871600000|2021-10-22 03:00:00|10583.7|10568.7|10584.3|10569.3|10584.3|10569.3|10583.3|10568.3|17
1634871900000|2021-10-22 03:05:00|10590.3|10575.3|10599.4|10574.4|10604.3|10577.9|10589|10566.4|1
1634872200000|2021-10-22 03:10:00|10596.9|10581.9|10629.4|10614.4|10632.9|10617.9|10596.4|10579.3|27
1634872500000|2021-10-22 03:15:00|10629.7|10614.7|10629.7|10614.7|10633.8|10618.8|10629.2|10614.2|35
1634872800000|2021-10-22 03:20:00|10630.2|10615.2|10633.7|10618.7|10633.7|10618.7|10630.2|10615.2|8
1634873100000|2021-10-22 03:25:00|10636.2|10621.2|10627.2|10612.2|10636.2|10621.2|10627.2|10612.2|6
1634873700000|2021-10-22 03:35:00|10620.6|10605.6|10613|10598|10630.5|10605.6|10613|10591.5|1
1634874000000|2021-10-22 03:40:00|10611.9|10596.9|10611.9|10596.9|10611.9|10596.9|10611.9|10596.9|0
1634874300000|2021-10-22 03:45:00|10611.4|10596.4|10608.5|10593.5|10611.4|10596.4|10608.5|10593.5|0
1634874600000|2021-10-22 03:50:00|10610|10595|10605.6|10590.6|10610|10595|10605.6|10590.6|0
1634874900000|2021-10-22 03:55:00|10603.9|10588.9|10603.6|10588.6|10612.4|10595.4|10603.1|10586.4|2
1634875200000|2021-10-22 04:00:00|10606.1|10591.1|10610.3|10595.3|10610.4|10595.4|10606.1|10591.1|4
1634875500000|2021-10-22 04:05:00|10615.3|10600.3|10629.9|10592.4|10629.9|10606.8|10615.3|10592.4|6
1634875800000|2021-10-22 04:10:00|10630.2|10592.7|10627.9|10590.4|10630.2|10592.7|10627.5|10590|1
1634876700000|2021-10-22 04:25:00|10627.4|10589.9|10626.9|10589.4|10627.4|10589.9|10626.9|10589.4|0
1634877000000|2021-10-22 04:30:00|10626.7|10589.2|10626.4|10588.9|10626.7|10589.2|10626.4|10588.9|0
1634877600000|2021-10-22 04:40:00|10631.9|10594.4|10605.6|10590.6|10631.9|10594.4|10605.6|10585.9|5
1634877900000|2021-10-22 04:45:00|10602.1|10587.1|10588.4|10573.4|10602.6|10587.6|10584.5|10569.5|18
1634878500000|2021-10-22 04:55:00|10588.6|10573.6|10588.4|10573.4|10590.9|10575.9|10588.4|10573.4|0
1634879100000|2021-10-22 05:05:00|10589.7|10574.7|10593.4|10578.4|10593.9|10578.9|10589.7|10574.7|2
1634879400000|2021-10-22 05:10:00|10593|10578|10592.2|10577.2|10593|10578|10592.2|10577.2|1
1634879700000|2021-10-22 05:15:00|10592.9|10577.9|10593|10578|10593.2|10578.2|10592.7|10577.7|1
1634880000000|2021-10-22 05:20:00|10590|10575|10590|10575|10590|10575|10590|10575|0
1634880300000|2021-10-22 05:25:00|10595.5|10570.5|10595.5|10570.5|10595.5|10570.5|10595.5|10570.5|0
1634880600000|2021-10-22 05:30:00|10596.4|10571.4|10592.5|10577.5|10604.3|10587.6|10589.4|10571.4|23
1634880900000|2021-10-22 05:35:00|10592.4|10577.4|10589.1|10574.1|10592.5|10577.5|10588.4|10573.4|1
1634881200000|2021-10-22 05:40:00|10589.3|10574.3|10592.9|10577.9|10613|10594|10589.3|10574.3|11
1634881500000|2021-10-22 05:45:00|10592.7|10577.7|10603.3|10578.3|10613.6|10585|10592.7|10573.1|6
1634881800000|2021-10-22 05:50:00|10606.9|10581.9|10620.9|10583.4|10626.6|10603.1|10604.4|10580.2|4
1634882100000|2021-10-22 05:55:00|10617.8|10602.8|10621.3|10596.3|10629|10610.8|10615.3|10582.9|12
1634882400000|2021-10-22 06:00:00|10615.8|10600.8|10628.3|10590.8|10633.1|10613.5|10615|10590.5|8
1634882700000|2021-10-22 06:05:00|10626.8|10589.3|10585.9|10570.9|10627.8|10591.1|10584.5|10569.5|32
1634883000000|2021-10-22 06:10:00|10586.2|10571.2|10603.6|10578.6|10613.8|10579.6|10586.2|10570.5|14
1634883300000|2021-10-22 06:15:00|10602.6|10577.6|10616|10591|10617.7|10597.7|10602.1|10572.2|5
1634883600000|2021-10-22 06:20:00|10616.1|10591.1|10604.8|10589.8|10626.7|10606.1|10600.3|10575.4|13
1634883900000|2021-10-22 06:25:00|10600.8|10585.8|10618.6|10593.6|10623.7|10601.1|10600.8|10575.7|2
1634884200000|2021-10-22 06:30:00|10619.1|10594.1|10628.8|10603.8|10632.2|10611|10613.6|10592.6|20
1634884500000|2021-10-22 06:35:00|10629|10604|10629.7|10614.7|10633.2|10614.7|10629|10604|5
1634884800000|2021-10-22 06:40:00|10634.1|10609.1|10652|10614.5|10654.5|10633.7|10632.7|10606.5|27
1634885100000|2021-10-22 06:45:00|10652.4|10614.9|10680.9|10665.9|10687.3|10666.1|10650.1|10614.9|47
1634885400000|2021-10-22 06:50:00|10683.4|10658.4|10673.8|10636.3|10687.8|10661.6|10664.7|10635.8|37
1634885700000|2021-10-22 06:55:00|10673.6|10636.1|10666.8|10629.3|10676.3|10647.4|10657.6|10629.2|14
1634886000000|2021-10-22 07:00:00|10666.5|10629|10660.2|10635.2|10666.5|10639|10654|10624.6|12
1634886300000|2021-10-22 07:05:00|10661.6|10636.6|10664.9|10627.4|10668.8|10653.8|10660.5|10626.9|19
1634886600000|2021-10-22 07:10:00|10658.5|10633.5|10656.4|10631.4|10658.5|10633.5|10656.4|10631.4|0
1634886900000|2021-10-22 07:15:00|10656.6|10631.6|10652.6|10627.6|10661.3|10631.8|10652.6|10622.8|3
1634887200000|2021-10-22 07:20:00|10652.3|10627.3|10653.3|10628.3|10656.1|10641.1|10647.3|10626.9|39
1634887500000|2021-10-22 07:25:00|10653|10628|10655.5|10630.5|10659|10643.5|10649.7|10628|57
1634887800000|2021-10-22 07:30:00|10653|10628|10652.1|10614.6|10658.8|10628.5|10651.7|10614.2|14
1634888100000|2021-10-22 07:35:00|10652.2|10614.7|10652.2|10614.7|10652.7|10615.2|10652.1|10614.6|5
1634888400000|2021-10-22 07:40:00|10652.6|10615.1|10628.5|10613.5|10653.1|10624.4|10628.5|10613.5|6
1634888700000|2021-10-22 07:45:00|10627.8|10612.8|10628.1|10613.1|10629.6|10614.6|10627.7|10612.7|5
1634889000000|2021-10-22 07:50:00|10628.2|10613.2|10629.7|10614.7|10629.7|10614.7|10628.1|10613.1|1
1634889300000|2021-10-22 07:55:00|10629.6|10614.6|10630.7|10615.7|10635.6|10615.7|10629.2|10610.6|12
1634889600000|2021-10-22 08:00:00|10635.6|10610.6|10649.8|10612.3|10650.3|10626|10630.7|10610.6|9
1634889900000|2021-10-22 08:05:00|10650.2|10612.7|10632.5|10617.5|10650.2|10618.2|10632.5|10611.4|2
1634890200000|2021-10-22 08:10:00|10640.3|10625.3|10645.6|10630.6|10646|10631|10640.3|10625.3|6
1634890500000|2021-10-22 08:15:00|10645.4|10630.4|10645.4|10630.4|10645.4|10630.4|10645.4|10630.4|2
1634890800000|2021-10-22 08:20:00|10645.6|10630.6|10654.6|10629.6|10656|10635.2|10645.6|10629.6|5
1634891100000|2021-10-22 08:25:00|10654.8|10629.8|10654.3|10629.3|10654.8|10629.8|10654.3|10629.3|2
1634891400000|2021-10-22 08:30:00|10654.1|10629.1|10660.7|10645.7|10667.5|10652.5|10653.8|10628.8|11
1634891700000|2021-10-22 08:35:00|10664.3|10649.3|10658.3|10643.3|10667.8|10651.3|10658.3|10638.8|1
1634892000000|2021-10-22 08:40:00|10658.6|10643.6|10664.1|10639.1|10664.1|10644|10658.6|10639.1|2
1634892300000|2021-10-22 08:45:00|10659.4|10644.4|10659.6|10644.6|10660.6|10645.6|10659.4|10644.4|2
1634892600000|2021-10-22 08:50:00|10660.1|10645.1|10661.4|10646.4|10661.4|10646.4|10659.7|10644.7|3
1634892900000|2021-10-22 08:55:00|10661.6|10646.6|10644.5|10629.5|10662.6|10647.6|10644.5|10629.5|16
1634893200000|2021-10-22 09:00:00|10644.2|10629.2|10634.8|10619.8|10644.2|10629.2|10634.8|10619.8|9
1634893500000|2021-10-22 09:05:00|10635|10620|10623.2|10608.2|10643|10620.3|10623.2|10608.2|31
1634893800000|2021-10-22 09:10:00|10621|10606|10619.7|10604.7|10621.3|10606.3|10613.8|10598.8|24
1634894100000|2021-10-22 09:15:00|10619.3|10604.3|10617.5|10602.5|10619.5|10604.5|10604.9|10589.9|5
1634894400000|2021-10-22 09:20:00|10618.1|10603.1|10609.5|10594.5|10618.1|10603.1|10608.2|10593.2|3
1634894700000|2021-10-22 09:25:00|10610.6|10595.6|10610.7|10595.7|10613|10598|10607.9|10592.9|7
1634895000000|2021-10-22 09:30:00|10611.2|10596.2|10611.5|10596.5|10614|10599|10611.2|10596.2|7
1634895300000|2021-10-22 09:35:00|10611.1|10596.1|10610.8|10595.8|10611.5|10596.5|10610.8|10595.8|1
1634895600000|2021-10-22 09:40:00|10611.2|10596.2|10613.6|10598.6|10613.6|10598.6|10608.7|10593.7|2
1634895900000|2021-10-22 09:45:00|10613.4|10598.4|10612.6|10597.6|10613.4|10598.4|10612.6|10597.6|4
1634896200000|2021-10-22 09:50:00|10612.2|10597.2|10612.1|10597.1|10612.2|10597.2|10612.1|10597.1|3
1634896500000|2021-10-22 09:55:00|10609.6|10594.6|10607.8|10592.8|10609.6|10594.6|10607.8|10592.8|1
1634896800000|2021-10-22 10:00:00|10607.9|10592.9|10612.6|10597.6|10612.6|10597.6|10607.9|10592.9|1
1634897100000|2021-10-22 10:05:00|10610.1|10595.1|10612.9|10597.9|10613.8|10598.8|10599.3|10580.8|29
1634897400000|2021-10-22 10:10:00|10613.3|10598.3|10636.7|10621.7|10643.7|10623.6|10613.3|10598.3|46
1634897700000|2021-10-22 10:15:00|10637.9|10622.9|10638.2|10623.2|10641.6|10626.6|10637.5|10622.5|5
1634898000000|2021-10-22 10:20:00|10638.1|10623.1|10639.7|10624.7|10639.7|10624.7|10636.7|10621.7|13
1634898300000|2021-10-22 10:25:00|10639.9|10624.9|10652.3|10637.3|10652.3|10637.3|10639.9|10624.9|19
1634898600000|2021-10-22 10:30:00|10653.4|10638.4|10660|10645|10660|10645|10653.4|10638.4|2
1634898900000|2021-10-22 10:35:00|10659.6|10644.6|10643.8|10628.8|10659.6|10644.6|10643.8|10628.8|5
1634899200000|2021-10-22 10:40:00|10644.3|10629.3|10641.3|10626.3|10644.3|10629.3|10641.3|10626.3|2
1634899500000|2021-10-22 10:45:00|10641.2|10626.2|10649.8|10624.8|10649.8|10629.1|10635.8|10620.8|5
1634899800000|2021-10-22 10:50:00|10649.9|10624.9|10638.8|10623.8|10649.9|10629.5|10638.8|10623.8|1
1634900100000|2021-10-22 10:55:00|10638.3|10623.3|10639.8|10624.8|10642.6|10627.6|10638.3|10623.3|4
1634900400000|2021-10-22 11:00:00|10640.5|10625.5|10645.8|10630.8|10646.8|10631.8|10636.6|10621.6|5
1634900700000|2021-10-22 11:05:00|10646.3|10631.3|10653.4|10638.4|10653.4|10638.4|10645.8|10630.8|3
1634901000000|2021-10-22 11:10:00|10653.8|10638.8|10662.3|10647.3|10662.3|10647.3|10653.8|10638.8|8
1634901300000|2021-10-22 11:15:00|10662.8|10647.8|10666.4|10651.4|10666.4|10651.4|10662.3|10647.3|23
1634901600000|2021-10-22 11:20:00|10671|10656|10675.6|10660.6|10689.9|10674.9|10671|10656|98
1634901900000|2021-10-22 11:25:00|10676.6|10661.6|10667.1|10652.1|10676.6|10661.6|10667.1|10652.1|10
1634902200000|2021-10-22 11:30:00|10667|10652|10652.2|10637.2|10667|10652|10649.9|10634.9|17
1634902500000|2021-10-22 11:35:00|10658.1|10633.1|10659.4|10644.4|10665.2|10650.2|10651.6|10633.1|24
1634902800000|2021-10-22 11:40:00|10657.4|10642.4|10655.5|10640.5|10657.9|10642.9|10653.2|10638.2|2
1634903100000|2021-10-22 11:45:00|10656.1|10641.1|10657.5|10642.5|10657.5|10642.5|10656.1|10641.1|0
1634903400000|2021-10-22 11:50:00|10658|10643|10661|10646|10661.7|10646.7|10656.9|10641.9|11
1634903700000|2021-10-22 11:55:00|10660|10645|10660|10645|10660|10645|10659.7|10644.7|20
1634904000000|2021-10-22 12:00:00|10650.7|10635.7|10644|10629|10650.7|10635.7|10629.7|10610|43
1634904300000|2021-10-22 12:05:00|10643.5|10628.5|10619.5|10604.5|10645.3|10630.3|10611.8|10596.8|103
1634904600000|2021-10-22 12:10:00|10619|10604|10644.3|10629.3|10644.8|10629.8|10608.2|10593.2|34
1634904900000|2021-10-22 12:15:00|10644.7|10629.7|10655.7|10640.7|10655.7|10640.7|10632.2|10617.2|39
1634905200000|2021-10-22 12:20:00|10654.8|10639.8|10654.8|10639.8|10661.3|10646.3|10639.6|10624.6|40
1634905500000|2021-10-22 12:25:00|10654.7|10639.7|10661.8|10646.8|10662.3|10647.3|10647|10632|22
1634905800000|2021-10-22 12:30:00|10660.8|10645.8|10639.5|10624.5|10660.8|10645.8|10639.5|10624.5|26
1634906100000|2021-10-22 12:35:00|10644.5|10629.5|10660.8|10645.8|10660.9|10645.9|10644.5|10629.5|34
1634906400000|2021-10-22 12:40:00|10654.2|10639.2|10657.1|10642.1|10660.9|10645.9|10653.1|10638.1|44
1634906700000|2021-10-22 12:45:00|10653.5|10638.5|10660.5|10645.5|10660.5|10645.5|10647.7|10632.7|28
1634907000000|2021-10-22 12:50:00|10661|10646|10666.2|10651.2|10666.2|10651.2|10651.5|10636.5|29
1634907300000|2021-10-22 12:55:00|10666|10651|10653.9|10638.9|10666.4|10651.4|10653.9|10638.9|33
1634907600000|2021-10-22 13:00:00|10655.4|10640.4|10670.9|10655.9|10681.2|10666.2|10651.4|10636.4|114
1634907900000|2021-10-22 13:05:00|10664.3|10649.3|10661.2|10646.2|10677.7|10662.7|10656.7|10641.7|35
1634908200000|2021-10-22 13:10:00|10660.9|10645.9|10673.4|10658.4|10678.9|10663.9|10660.9|10645.9|88
1634908500000|2021-10-22 13:15:00|10673.6|10658.6|10656.9|10641.9|10680.6|10665.6|10655.8|10640.8|97
1634908800000|2021-10-22 13:20:00|10659.4|10644.4|10681.6|10666.6|10685.1|10670.1|10659.4|10644.4|25
1634909100000|2021-10-22 13:25:00|10680.6|10665.6|10682.3|10667.3|10708.6|10693.6|10679.7|10664.7|128
1634909400000|2021-10-22 13:30:00|10681.4|10666.4|10719.8|10704.8|10719.8|10704.8|10671.6|10656.6|239
1634909700000|2021-10-22 13:35:00|10720|10705|10729.1|10714.1|10751|10736|10711.3|10696.3|359
1634910000000|2021-10-22 13:40:00|10732.2|10717.2|10760.2|10745.2|10766.7|10751.7|10717.7|10700.2|273
1634910300000|2021-10-22 13:45:00|10755.7|10740.7|10714.6|10699.6|10755.7|10740.7|10699.5|10684.5|237
1634910600000|2021-10-22 13:50:00|10715|10700|10701.1|10686.1|10715|10700|10676.1|10661.1|206
1634910900000|2021-10-22 13:55:00|10701.2|10686.2|10697.2|10682.2|10712.1|10697.1|10690.7|10675.7|96
1634911200000|2021-10-22 14:00:00|10696.7|10681.7|10685|10670|10696.7|10681.7|10667.3|10652.3|99
1634911500000|2021-10-22 14:05:00|10685.7|10670.7|10692.6|10677.6|10693|10678|10675.5|10660.5|62
1634911800000|2021-10-22 14:10:00|10695|10680|10711.1|10696.1|10721.9|10706.9|10695|10680|74
1634912100000|2021-10-22 14:15:00|10711.4|10696.4|10701|10686|10712.1|10697.1|10687.5|10672.5|137
1634912400000|2021-10-22 14:20:00|10701.5|10686.5|10702.2|10687.2|10708.5|10693.5|10684.9|10669.9|91
1634912700000|2021-10-22 14:25:00|10699.1|10684.1|10693.4|10678.4|10699.1|10684.1|10683.7|10668.7|75
1634913000000|2021-10-22 14:30:00|10692.8|10677.8|10632|10617|10694.4|10679.4|10630.2|10615.2|183
1634913300000|2021-10-22 14:35:00|10632.4|10617.4|10641.9|10626.9|10661.6|10646.6|10632.2|10617.2|177
1634913600000|2021-10-22 14:40:00|10644.9|10629.9|10685|10670|10685|10670|10644.9|10629.9|153
1634913900000|2021-10-22 14:45:00|10685.4|10670.4|10655.7|10640.7|10686.6|10670.4|10655.7|10640.7|87
1634914200000|2021-10-22 14:50:00|10656|10641|10663.6|10648.6|10665.2|10650.2|10656|10641|34
1634914500000|2021-10-22 14:55:00|10659.6|10644.6|10672.7|10657.7|10680.9|10665.9|10656.1|10641.1|102
1634914800000|2021-10-22 15:00:00|10673.7|10658.7|10686.6|10671.6|10689.1|10674.1|10673.2|10658.2|65
1634915100000|2021-10-22 15:05:00|10681|10666|10691|10676|10704.8|10689.8|10681|10666|106
1634915400000|2021-10-22 15:10:00|10690.7|10675.7|10694|10679|10698.7|10683.7|10690.5|10675.5|34
1634915700000|2021-10-22 15:15:00|10693.9|10678.9|10673.8|10658.8|10700.5|10685.5|10668.8|10653.8|94
1634916000000|2021-10-22 15:20:00|10673|10658|10668.1|10653.1|10673.2|10658.2|10666.4|10651.4|64
1634916300000|2021-10-22 15:25:00|10668.4|10653.4|10651.6|10636.6|10668.4|10653.4|10644.9|10629.9|155
1634916600000|2021-10-22 15:30:00|10651.1|10636.1|10610.1|10595.1|10651.9|10636.9|10610.1|10595.1|198
1634916900000|2021-10-22 15:35:00|10607.8|10592.8|10605.3|10590.3|10621.1|10606.1|10605.3|10590.3|123
1634917200000|2021-10-22 15:40:00|10605|10590|10599.4|10584.4|10606.7|10591.7|10594.1|10579.1|61
1634917500000|2021-10-22 15:45:00|10597.9|10582.9|10599.2|10584.2|10601.6|10586.6|10588.9|10573.9|179
1634917800000|2021-10-22 15:50:00|10601.3|10586.3|10598.1|10583.1|10601.9|10586.9|10588.8|10573.8|235
1634918100000|2021-10-22 15:55:00|10598.5|10583.5|10631.6|10616.6|10631.6|10616.6|10598.5|10583.5|41
1634918400000|2021-10-22 16:00:00|10630.2|10615.2|10624|10609|10631|10616|10614.2|10599.2|42
1634918700000|2021-10-22 16:05:00|10624.2|10609.2|10634.7|10619.7|10636|10621|10624|10609|62
1634919000000|2021-10-22 16:10:00|10639.1|10624.1|10636.2|10621.2|10641.7|10626.7|10630.6|10615.6|36
1634919300000|2021-10-22 16:15:00|10638|10623|10645.5|10630.5|10648|10633|10638|10623|57
1634919600000|2021-10-22 16:20:00|10645.1|10630.1|10639.8|10624.8|10649.6|10634.6|10638.1|10623.1|49
1634919900000|2021-10-22 16:25:00|10641.4|10626.4|10650.5|10635.5|10652.2|10637.2|10641.4|10626.4|34
1634920200000|2021-10-22 16:30:00|10651.2|10636.2|10661.7|10646.7|10662.5|10647.5|10650.9|10635.9|64
1634920500000|2021-10-22 16:35:00|10663|10648|10662.7|10647.7|10670.5|10655.5|10660.5|10645.5|44
1634920800000|2021-10-22 16:40:00|10662.8|10647.8|10657.9|10642.9|10675.5|10660.5|10655.1|10640.1|131
1634921100000|2021-10-22 16:45:00|10657.6|10642.6|10658.1|10643.1|10659.1|10644.1|10647.9|10632.9|17
1634921400000|2021-10-22 16:50:00|10657.9|10642.9|10659.6|10644.6|10661.6|10646.6|10657.6|10642.6|14
1634921700000|2021-10-22 16:55:00|10659.5|10644.5|10670.6|10655.6|10671.3|10656.3|10659.3|10644.3|32
1634922000000|2021-10-22 17:00:00|10670.7|10655.7|10667.3|10652.3|10671.9|10656.9|10667.3|10652.3|23
1634922300000|2021-10-22 17:05:00|10668.4|10653.4|10673.3|10658.3|10673.6|10658.6|10667.8|10652.8|42
1634922600000|2021-10-22 17:10:00|10674.8|10659.8|10671.1|10656.1|10675.2|10660.2|10666.8|10651.8|40
1634922900000|2021-10-22 17:15:00|10671.4|10656.4|10665.3|10650.3|10672.4|10657.4|10663.3|10648.3|49
1634923200000|2021-10-22 17:20:00|10669.9|10654.9|10696.1|10681.1|10703.1|10688.1|10669.9|10654.9|61
1634923500000|2021-10-22 17:25:00|10696.7|10681.7|10705.5|10690.5|10713.5|10697.9|10694.4|10679.4|155
1634923800000|2021-10-22 17:30:00|10704|10689|10700.6|10685.6|10706|10691|10695.5|10677|83
1634924100000|2021-10-22 17:35:00|10700.5|10685.5|10705.9|10680.9|10719.2|10704.2|10694.1|10677.5|114
1634924400000|2021-10-22 17:40:00|10706.3|10681.3|10725.8|10700.8|10725.8|10700.8|10697.8|10681.3|48
1634924700000|2021-10-22 17:45:00|10723.2|10708.2|10737.1|10722.1|10738.9|10723.9|10723.2|10708.2|30
1634925000000|2021-10-22 17:50:00|10733.2|10718.2|10723.8|10708.8|10736.3|10721.3|10714.3|10699.3|71
1634925300000|2021-10-22 17:55:00|10722.9|10707.9|10701.3|10686.3|10722.9|10707.9|10696.8|10681.8|73
1634925600000|2021-10-22 18:00:00|10696.8|10681.8|10684|10669|10699.3|10684.3|10671.1|10656.1|173
1634925900000|2021-10-22 18:05:00|10683.3|10668.3|10681.8|10666.8|10695.8|10680.8|10681.7|10666.7|58
1634926200000|2021-10-22 18:10:00|10679.3|10664.3|10693.8|10678.8|10698.8|10683.8|10659.3|10644.3|683
1634926500000|2021-10-22 18:15:00|10694.3|10679.3|10687.3|10672.3|10697.7|10682.7|10687.3|10672.3|176
1635123600000|2021-10-25 01:00:00|10639.1|10624.1|10723.9|10698.9|10731.6|10709.4|10639.1|10624.1|119
1635123900000|2021-10-25 01:05:00|10730.4|10692.9|10777.6|10762.6|10784.5|10769.5|10722.9|10692.9|115
1635124200000|2021-10-25 01:10:00|10778|10763|10774.6|10759.6|10791.5|10770.2|10772.2|10757.2|31
1635124500000|2021-10-25 01:15:00|10774.9|10759.9|10753.8|10728.8|10775.3|10760.3|10741.4|10715.9|13
1635124800000|2021-10-25 01:20:00|10753.4|10728.4|10774.8|10749.8|10774.8|10754.3|10749.8|10723.2|20
1635125100000|2021-10-25 01:25:00|10774.2|10749.2|10796.8|10781.8|10796.8|10781.8|10767.5|10745.8|65
1635125400000|2021-10-25 01:30:00|10800.2|10785.2|10796.7|10781.7|10811.8|10788.6|10792.4|10764.3|35
1635125700000|2021-10-25 01:35:00|10796.4|10781.4|10795.5|10770.5|10798.2|10783.2|10788.1|10769.6|18
1635126000000|2021-10-25 01:40:00|10800.8|10763.3|10797.1|10772.1|10806.5|10783.7|10790.7|10763.3|5
1635126300000|2021-10-25 01:45:00|10803|10765.5|10795.8|10780.8|10803|10781.3|10785|10760.7|5
1635126600000|2021-10-25 01:50:00|10795.5|10780.5|10795.1|10780.1|10807.4|10792.4|10781.9|10766|66
1635126900000|2021-10-25 01:55:00|10795|10780|10797|10782|10798.6|10783.6|10795|10780|7
1635127200000|2021-10-25 02:00:00|10796.6|10781.6|10797.1|10782.1|10797.1|10782.1|10796.6|10781.6|1
1635127500000|2021-10-25 02:05:00|10798.6|10783.6|10798.6|10783.6|10798.6|10783.6|10798.3|10783.3|1
1635127800000|2021-10-25 02:10:00|10798.3|10783.3|10800.6|10785.6|10800.6|10785.6|10796.5|10781.5|7
1635128100000|2021-10-25 02:15:00|10800.2|10785.2|10804.2|10789.2|10804.7|10789.7|10800.1|10785.1|5
1635128400000|2021-10-25 02:20:00|10804.4|10789.4|10810.4|10795.4|10810.4|10795.4|10804.4|10789.4|2
1635128700000|2021-10-25 02:25:00|10811.9|10796.9|10822.7|10807.7|10823.2|10808.2|10811.9|10796.9|5
1635129000000|2021-10-25 02:30:00|10821.9|10806.9|10826.6|10801.6|10827.1|10807.1|10818.4|10800.7|2
1635129300000|2021-10-25 02:35:00|10826.9|10801.9|10826.1|10801.1|10829.5|10806.8|10817.5|10800|4
1635129600000|2021-10-25 02:40:00|10826.5|10801.5|10831.5|10806.5|10831.9|10811.8|10826.5|10801.5|2
1635129900000|2021-10-25 02:45:00|10826.9|10811.9|10835.7|10820.7|10835.7|10820.7|10826.6|10805.6|4
1635130200000|2021-10-25 02:50:00|10835.4|10820.4|10841.5|10826.5|10843|10828|10834.7|10819.7|28
1635130500000|2021-10-25 02:55:00|10841.6|10826.6|10842.1|10817.1|10842.1|10827|10836.6|10816.8|3
1635130800000|2021-10-25 03:00:00|10840.5|10815.5|10843.9|10806.4|10844.2|10817|10832|10803.7|1
1635131100000|2021-10-25 03:05:00|10844.4|10806.9|10832.8|10817.8|10844.4|10817.8|10829.1|10805.9|2
1635131400000|2021-10-25 03:10:00|10833.3|10818.3|10842.5|10827.5|10844.1|10829.1|10832.9|10816.5|24
1635131700000|2021-10-25 03:15:00|10842.1|10827.1|10842.6|10827.6|10844.1|10829.1|10840.1|10825.1|32
1635132000000|2021-10-25 03:20:00|10843.6|10828.6|10842.6|10827.6|10843.6|10828.6|10833.5|10813|64
1635132300000|2021-10-25 03:25:00|10844.8|10829.8|10843.2|10828.2|10846.4|10831.4|10841.7|10826.7|26
1635132600000|2021-10-25 03:30:00|10843.7|10828.7|10836.2|10821.2|10844.4|10829.4|10836.2|10821.2|8
1635132900000|2021-10-25 03:35:00|10836.6|10821.6|10835.6|10820.6|10837.9|10822.9|10835.1|10820.1|1
1635133200000|2021-10-25 03:40:00|10835|10820|10832.2|10817.2|10835|10820|10830|10815|4
1635133500000|2021-10-25 03:45:00|10832|10817|10837.9|10822.9|10839.6|10824.6|10832|10817|3
1635133800000|2021-10-25 03:50:00|10838|10823|10838.5|10823.5|10838.9|10823.9|10838|10823|2
1635134100000|2021-10-25 03:55:00|10838.4|10823.4|10837.6|10822.6|10838.4|10823.4|10837.6|10822.6|0
1635134400000|2021-10-25 04:00:00|10838.4|10823.4|10836.4|10821.4|10838.4|10823.4|10836.4|10821.4|1
1635134700000|2021-10-25 04:05:00|10836.1|10821.1|10834.6|10819.6|10836.1|10821.1|10834.6|10819.6|0
1635135000000|2021-10-25 04:10:00|10839.1|10824.1|10838|10823|10839.9|10824.9|10836.6|10821.6|11
1635135300000|2021-10-25 04:15:00|10837.3|10822.3|10833.3|10818.3|10837.5|10822.5|10833.3|10818.3|0
1635135600000|2021-10-25 04:20:00|10833.6|10818.6|10834|10819|10834|10819|10833.6|10818.6|0
1635135900000|2021-10-25 04:25:00|10836.1|10821.1|10838|10823|10838|10823|10836.1|10821.1|1
1635136200000|2021-10-25 04:30:00|10837.5|10822.5|10837.5|10822.5|10837.5|10822.5|10836.5|10821.5|0
1635136500000|2021-10-25 04:35:00|10838.1|10823.1|10841.2|10826.2|10842.2|10827.2|10837.6|10822.6|10
1635136800000|2021-10-25 04:40:00|10841.5|10826.5|10843.2|10828.2|10843.4|10828.4|10841.5|10826.5|2
1635137100000|2021-10-25 04:45:00|10842.4|10827.4|10842.2|10827.2|10842.7|10827.7|10842.2|10827.2|2
1635137400000|2021-10-25 04:50:00|10841.8|10826.8|10841.7|10826.7|10842.4|10827.4|10841.2|10826.2|2
1635137700000|2021-10-25 04:55:00|10841.8|10826.8|10841.7|10826.7|10842.3|10827.3|10841.7|10826.7|1
1635138300000|2021-10-25 05:05:00|10842.2|10827.2|10841.7|10826.7|10842.2|10827.2|10841.2|10826.2|0
1635138600000|2021-10-25 05:10:00|10841.8|10826.8|10841.6|10826.6|10842.2|10827.2|10841.6|10826.6|5
1635138900000|2021-10-25 05:15:00|10842.9|10827.9|10845.6|10830.6|10845.6|10830.6|10842.9|10827.9|4
1635139200000|2021-10-25 05:20:00|10846.1|10831.1|10846.1|10831.1|10846.1|10831.1|10845.8|10830.8|1
1635139500000|2021-10-25 05:25:00|10847.6|10832.6|10845|10830|10847.6|10832.6|10844.3|10829.3|6
1635139800000|2021-10-25 05:30:00|10842.8|10827.8|10849.4|10834.4|10849.4|10834.4|10836.8|10821.8|16
1635140100000|2021-10-25 05:35:00|10850.1|10835.1|10844.8|10829.8|10850.4|10835.4|10844.3|10829.3|24
1635140400000|2021-10-25 05:40:00|10848|10833|10843.1|10828.1|10850.1|10835.1|10843.1|10828.1|5
1635140700000|2021-10-25 05:45:00|10842.8|10827.8|10847|10832|10847.3|10832.3|10838.1|10823.1|13
1635141000000|2021-10-25 05:50:00|10848.5|10833.5|10850|10825|10850|10833.5|10843|10823.5|1
1635141300000|2021-10-25 05:55:00|10850.3|10825.3|10848.3|10833.3|10851.5|10833.6|10843|10823.7|4
1635141600000|2021-10-25 06:00:00|10848|10833|10828.5|10813.5|10848|10833|10823.2|10802.8|45
1635141900000|2021-10-25 06:05:00|10830.3|10815.3|10862.6|10847.6|10862.8|10847.8|10827.5|10806.9|187
1635142200000|2021-10-25 06:10:00|10862.9|10847.9|10859.9|10844.9|10863.4|10848.4|10857.8|10842.8|12
1635142500000|2021-10-25 06:15:00|10859.8|10844.8|10851.2|10836.2|10861.8|10846.8|10850.7|10832.5|9
1635142800000|2021-10-25 06:20:00|10852.1|10837.1|10855.7|10840.7|10858.1|10840.7|10845.2|10816.1|25
1635143100000|2021-10-25 06:25:00|10858.5|10843.5|10861.1|10846.1|10862.5|10847.5|10858.5|10843.5|35
1635143400000|2021-10-25 06:30:00|10861.5|10846.5|10862.4|10847.4|10868.4|10853.4|10861|10846|44
1635143700000|2021-10-25 06:35:00|10861.7|10846.7|10855|10840|10861.7|10846.7|10855|10840|18
1635144000000|2021-10-25 06:40:00|10855.5|10840.5|10863.9|10848.9|10867.4|10852.4|10855.5|10840.5|15
1635144300000|2021-10-25 06:45:00|10861.9|10846.9|10853.5|10838.5|10862.9|10847.9|10852.5|10837|4
1635144600000|2021-10-25 06:50:00|10854|10839|10836.2|10821.2|10854|10839|10830|10803.3|17
1635144900000|2021-10-25 06:55:00|10836.6|10821.6|10852.9|10837.9|10855.7|10840.7|10832.3|10805|25
1635145200000|2021-10-25 07:00:00|10853.9|10838.9|10854.9|10839.9|10854.9|10839.9|10853.9|10838.9|9
1635145500000|2021-10-25 07:05:00|10853.4|10838.4|10852.4|10837.4|10854.1|10839.1|10852.4|10837.4|6
1635145800000|2021-10-25 07:10:00|10851.6|10836.6|10849.4|10834.4|10851.6|10836.6|10849.4|10834.4|3
1635146100000|2021-10-25 07:15:00|10849.6|10834.6|10843.2|10828.2|10849.6|10834.6|10843.2|10828.2|8
1635146400000|2021-10-25 07:20:00|10843.1|10828.1|10832.7|10817.7|10844.6|10829.6|10832.7|10817.7|5
1635146700000|2021-10-25 07:25:00|10830.2|10815.2|10828.2|10813.2|10830.2|10815.2|10820.5|10805.5|6
1635147000000|2021-10-25 07:30:00|10828.3|10813.3|10841.5|10826.5|10848.3|10833.3|10828.3|10813.3|27
1635147300000|2021-10-25 07:35:00|10840.6|10825.6|10836.8|10821.8|10846.1|10831.1|10836.8|10821.8|13
1635147600000|2021-10-25 07:40:00|10835.8|10820.8|10836.4|10821.4|10836.7|10821.7|10831|10816|5
1635147900000|2021-10-25 07:45:00|10836.5|10821.5|10836.9|10821.9|10836.9|10821.9|10836.4|10821.4|0
1635148200000|2021-10-25 07:50:00|10836.7|10821.7|10837.2|10822.2|10838.3|10823.3|10835.7|10820.7|3
1635148500000|2021-10-25 07:55:00|10836.3|10821.3|10824|10809|10837.7|10821.3|10823|10808|7
1635148800000|2021-10-25 08:00:00|10824.7|10809.7|10820|10805|10827.2|10812.2|10820|10805|1
1635149100000|2021-10-25 08:05:00|10820.2|10805.2|10826.9|10811.9|10840.9|10812.6|10820.2|10803|11
1635149400000|2021-10-25 08:10:00|10826.5|10811.5|10825.4|10810.4|10826.5|10811.5|10821|10806|6
1635149700000|2021-10-25 08:15:00|10825.5|10810.5|10827.5|10812.5|10827.5|10812.5|10825.4|10810.4|0
1635150000000|2021-10-25 08:20:00|10827.4|10812.4|10814.4|10799.4|10827.5|10812.5|10805|10790|28
1635150300000|2021-10-25 08:25:00|10815|10800|10805.5|10790.5|10817.7|10800|10798.9|10783.9|24
1635150600000|2021-10-25 08:30:00|10805.6|10790.6|10799.1|10784.1|10805.6|10790.6|10796.6|10781.6|43
1635150900000|2021-10-25 08:35:00|10799.5|10784.5|10802.5|10787.5|10802.5|10787.5|10796.6|10781.6|15
1635151200000|2021-10-25 08:40:00|10802.1|10787.1|10799.8|10784.8|10803.5|10788.5|10799.8|10784.8|7
1635151500000|2021-10-25 08:45:00|10800.3|10785.3|10802|10787|10806.7|10791.7|10800.3|10785.3|28
1635151800000|2021-10-25 08:50:00|10801.9|10786.9|10779|10764|10801.9|10786.9|10778.2|10763.2|35
1635152100000|2021-10-25 08:55:00|10779.4|10764.4|10795.6|10780.6|10795.6|10780.6|10779|10764|19
1635152400000|2021-10-25 09:00:00|10791.2|10776.2|10795.5|10780.5|10796|10781|10790.3|10775.3|7
1635152700000|2021-10-25 09:05:00|10795.3|10780.3|10788.8|10773.8|10803.8|10788.8|10780.4|10762.1|19
1635153000000|2021-10-25 09:10:00|10788.5|10773.5|10786.8|10771.8|10788.8|10773.8|10786.3|10771.3|15
1635153300000|2021-10-25 09:15:00|10787.3|10772.3|10779.1|10764.1|10788.8|10773.8|10776.3|10761.3|18
1635153600000|2021-10-25 09:20:00|10778.8|10763.8|10766.3|10751.3|10781.3|10763.8|10766.3|10750.6|17
1635153900000|2021-10-25 09:25:00|10769.3|10754.3|10768.8|10753.8|10769.8|10754.8|10768.8|10753.8|6
1635154200000|2021-10-25 09:30:00|10768.1|10753.1|10727.1|10702.1|10768.1|10753.1|10727.1|10696.8|43
1635154500000|2021-10-25 09:35:00|10726.8|10701.8|10727.3|10712.3|10746.9|10720.3|10721.5|10701.1|14
1635154800000|2021-10-25 09:40:00|10727.4|10712.4|10741|10726|10743.7|10727|10726.9|10711.9|7
1635155100000|2021-10-25 09:45:00|10739.7|10702.2|10719.9|10704.9|10739.7|10709.8|10719.9|10700.8|24
1635155400000|2021-10-25 09:50:00|10720.4|10705.4|10728.5|10713.5|10730.1|10713.9|10720.4|10702.3|3
1635155700000|2021-10-25 09:55:00|10729.8|10714.8|10735|10720|10735|10720|10726|10711|6
1635156000000|2021-10-25 10:00:00|10735.1|10720.1|10738.1|10723.1|10738.1|10723.1|10735|10720|4
1635156300000|2021-10-25 10:05:00|10736.7|10721.7|10735.9|10720.9|10737.2|10722.2|10731.3|10716.3|3
1635156600000|2021-10-25 10:10:00|10737.6|10722.6|10778.3|10753.3|10778.3|10755.3|10737.4|10719.5|51
1635156900000|2021-10-25 10:15:00|10785.6|10748.1|10810.8|10773.3|10811.7|10779.1|10778.8|10747.7|5
1635157200000|2021-10-25 10:20:00|10811.3|10773.8|10792.5|10777.5|10811.6|10782|10792.5|10772.5|2
1635157500000|2021-10-25 10:25:00|10792|10777|10802|10787|10806.2|10787|10792|10777|1
1635157800000|2021-10-25 10:30:00|10804.1|10779.1|10782.3|10767.3|10804.1|10782.5|10782.3|10767.3|12
1635158100000|2021-10-25 10:35:00|10781.8|10766.8|10785.6|10770.6|10789.1|10774.1|10781.3|10766.3|22
1635158400000|2021-10-25 10:40:00|10785.3|10770.3|10773.9|10758.9|10790.7|10770.3|10772.5|10757.5|6
1635158700000|2021-10-25 10:45:00|10773.6|10758.6|10765.8|10750.8|10773.6|10758.6|10765.8|10750.8|3
1635159000000|2021-10-25 10:50:00|10765.7|10750.7|10769.3|10754.3|10770.2|10755.2|10765.7|10750.7|1
1635159300000|2021-10-25 10:55:00|10769.5|10754.5|10769.3|10754.3|10770.2|10755.2|10769.3|10754.3|1
1635159600000|2021-10-25 11:00:00|10769.2|10754.2|10763.8|10748.8|10772.5|10755.5|10763.8|10747.5|3
1635159900000|2021-10-25 11:05:00|10764.1|10749.1|10754.8|10739.8|10764.8|10749.8|10754.5|10739.5|3
1635160200000|2021-10-25 11:10:00|10754.5|10739.5|10748.3|10733.3|10754.5|10739.5|10744.7|10729.7|6
1635160500000|2021-10-25 11:15:00|10747.9|10732.9|10742.7|10727.7|10747.9|10732.9|10740|10725|5
1635160800000|2021-10-25 11:20:00|10742.9|10727.9|10747.6|10732.6|10747.6|10732.6|10742.9|10727.9|1
1635161100000|2021-10-25 11:25:00|10747.4|10732.4|10748.8|10733.8|10748.8|10733.8|10744.7|10729.7|2
1635161400000|2021-10-25 11:30:00|10748.6|10733.6|10753.7|10738.7|10758.9|10743.9|10748.6|10733.6|5
1635161700000|2021-10-25 11:35:00|10753.4|10738.4|10750.6|10735.6|10753.4|10738.4|10750.6|10735.6|0
1635162000000|2021-10-25 11:40:00|10750.9|10735.9|10732.7|10717.7|10750.9|10735.9|10732.7|10717.7|7
1635162300000|2021-10-25 11:45:00|10732.4|10717.4|10751.1|10736.1|10758.4|10738|10732.2|10717.2|12
1635162600000|2021-10-25 11:50:00|10752.2|10737.2|10765.4|10750.4|10766.4|10751.4|10751.2|10736.2|7
1635162900000|2021-10-25 11:55:00|10765.7|10750.7|10771.7|10756.7|10775.2|10760.2|10765.7|10750.7|3
1635163200000|2021-10-25 12:00:00|10771.4|10756.4|10777.2|10762.2|10779.2|10764.2|10759.2|10744.2|23
1635163500000|2021-10-25 12:05:00|10778.7|10763.7|10775.8|10760.8|10778.7|10763.7|10748.7|10733.7|85
1635163800000|2021-10-25 12:10:00|10776.1|10761.1|10766.6|10751.6|10779.1|10764.1|10766.1|10751.1|28
1635164100000|2021-10-25 12:15:00|10766.5|10751.5|10762.6|10747.6|10766.5|10751.5|10756.1|10741.1|23
1635164400000|2021-10-25 12:20:00|10766.6|10751.6|10780.1|10765.1|10783.5|10768.5|10762.6|10747.6|19
1635164700000|2021-10-25 12:25:00|10779.6|10764.6|10790.9|10775.9|10793.1|10778.1|10774.6|10759.6|34
1635165000000|2021-10-25 12:30:00|10793|10778|10775.8|10760.8|10800.3|10785.3|10775.4|10760.4|56
1635165300000|2021-10-25 12:35:00|10776|10761|10764.8|10749.8|10779.8|10764.8|10762.8|10747.8|13
1635165600000|2021-10-25 12:40:00|10765.7|10750.7|10774.3|10759.3|10778.3|10759.3|10763.8|10748.8|14
1635165900000|2021-10-25 12:45:00|10774.1|10759.1|10769.6|10754.6|10774.1|10759.1|10769.6|10754.6|8
1635166200000|2021-10-25 12:50:00|10769.5|10754.5|10776.6|10761.6|10776.6|10761.6|10763.7|10748.7|18
1635166500000|2021-10-25 12:55:00|10776.2|10761.2|10792.1|10777.1|10793.6|10778.6|10773.7|10758.7|34
1635166800000|2021-10-25 13:00:00|10790|10775|10762.4|10747.4|10797|10782|10762.2|10747.2|110
1635167100000|2021-10-25 13:05:00|10758.8|10743.8|10747.2|10732.2|10758.8|10743.8|10728|10713|120
1635167400000|2021-10-25 13:10:00|10746.5|10731.5|10762.8|10747.8|10762.8|10747.8|10743.9|10728.9|43
1635167700000|2021-10-25 13:15:00|10762.4|10747.4|10748|10733|10765.3|10747.4|10739.8|10722|43
1635168000000|2021-10-25 13:20:00|10747.2|10732.2|10742|10727|10758|10739|10729.9|10714.9|76
1635168300000|2021-10-25 13:25:00|10741.3|10726.3|10736.2|10721.2|10747.7|10732.7|10729.9|10714.9|73
1635168600000|2021-10-25 13:30:00|10734.9|10719.9|10742.5|10727.5|10742.5|10727.5|10724.5|10709.5|132
1635168900000|2021-10-25 13:35:00|10741.8|10726.8|10772.8|10757.8|10777.8|10762.8|10726.5|10711.5|71
1635169200000|2021-10-25 13:40:00|10772.6|10757.6|10747|10732|10772.6|10757.6|10743|10728|45
1635169500000|2021-10-25 13:45:00|10746.8|10731.8|10744.7|10729.7|10746.8|10731.8|10722.3|10707.3|85
1635169800000|2021-10-25 13:50:00|10745.1|10730.1|10756.1|10741.1|10758.1|10743.1|10733.6|10718.6|57
1635170100000|2021-10-25 13:55:00|10756.5|10741.5|10758.3|10743.3|10769.3|10754.3|10752.2|10737.2|126
1635170400000|2021-10-25 14:00:00|10756.7|10741.7|10737.8|10722.8|10760.7|10745.7|10736.8|10721.8|128
1635170700000|2021-10-25 14:05:00|10737.2|10722.2|10751.5|10736.5|10757.1|10742.1|10727.2|10712.2|189
1635171000000|2021-10-25 14:10:00|10751.2|10736.2|10695.7|10680.7|10751.9|10736.9|10662.4|10647.4|446
1635171300000|2021-10-25 14:15:00|10691.6|10676.6|10702|10687|10711.8|10696.8|10657.2|10642.2|198
1635171600000|2021-10-25 14:20:00|10702.3|10687.3|10700.3|10685.3|10709.6|10694.6|10677.6|10662.6|164
1635171900000|2021-10-25 14:25:00|10700.4|10685.4|10663.6|10648.6|10702.5|10687.5|10658.4|10643.4|219
1635172200000|2021-10-25 14:30:00|10663.4|10648.4|10661.7|10646.7|10670.7|10655.7|10658.1|10643.1|323
1635172500000|2021-10-25 14:35:00|10661.5|10646.5|10664.4|10649.4|10672.2|10657.2|10654.4|10639.4|254
1635172800000|2021-10-25 14:40:00|10664|10649|10675.9|10660.9|10676.9|10661.9|10655|10640|94
1635173100000|2021-10-25 14:45:00|10675.3|10660.3|10686.2|10671.2|10700|10685|10670.9|10655.9|113
1635173400000|2021-10-25 14:50:00|10685.7|10670.7|10707.6|10692.6|10712.3|10697.3|10683.7|10668.7|104
1635173700000|2021-10-25 14:55:00|10707.5|10692.5|10722.1|10707.1|10723|10708|10693.6|10678.6|86
1635174000000|2021-10-25 15:00:00|10722.4|10707.4|10721.6|10706.6|10722.4|10707.4|10708.7|10693.1|77
1635174300000|2021-10-25 15:05:00|10719.4|10704.4|10729.4|10714.4|10741.2|10726.2|10714.1|10699.1|99
1635174600000|2021-10-25 15:10:00|10729|10714|10720.4|10705.4|10734.9|10719.9|10720.2|10705.2|31
1635174900000|2021-10-25 15:15:00|10720|10705|10706.4|10691.4|10722.6|10707.6|10706.4|10691.4|55
1635175200000|2021-10-25 15:20:00|10706|10691|10690.8|10675.8|10711|10696|10685.8|10670.8|40
1635175500000|2021-10-25 15:25:00|10689.3|10674.3|10687.6|10672.6|10689.3|10674.3|10677.6|10661.9|28
1635175800000|2021-10-25 15:30:00|10688|10673|10686.5|10671.5|10697.9|10682.9|10683.5|10668.5|40
1635176100000|2021-10-25 15:35:00|10686.4|10671.4|10697.6|10682.6|10702.1|10687.1|10684.5|10669.5|28
1635176400000|2021-10-25 15:40:00|10696.8|10681.8|10689.5|10674.5|10696.8|10681.8|10688.4|10673.4|10
1635176700000|2021-10-25 15:45:00|10688.9|10673.9|10675|10660|10690.5|10675.5|10674.3|10659.3|62
1635177000000|2021-10-25 15:50:00|10674.8|10659.8|10658.6|10643.6|10674.8|10659.8|10656.5|10641.5|89
1635177300000|2021-10-25 15:55:00|10658.1|10643.1|10663.8|10648.8|10674|10659|10656.6|10641.6|91
1635177600000|2021-10-25 16:00:00|10664.2|10649.2|10661.1|10646.1|10665.8|10650.8|10647.3|10632.3|93
1635177900000|2021-10-25 16:05:00|10655.7|10640.7|10652.2|10637.2|10656.8|10641.8|10649|10634|114
1635178200000|2021-10-25 16:10:00|10652.5|10637.5|10652.4|10637.4|10655.7|10640.7|10649.9|10634.9|15
1635178500000|2021-10-25 16:15:00|10651|10636|10667.2|10652.2|10667.2|10652.2|10645.4|10630.4|209
1635178800000|2021-10-25 16:20:00|10666.9|10651.9|10674.3|10659.3|10681.2|10666.2|10666.9|10651.9|37
1635179100000|2021-10-25 16:25:00|10674|10659|10687.8|10672.8|10689.1|10674.1|10672.5|10657.5|43
1635179400000|2021-10-25 16:30:00|10687.6|10672.6|10709.1|10694.1|10710.6|10695.6|10687.1|10672.1|71
1635179700000|2021-10-25 16:35:00|10708.4|10693.4|10704.5|10689.5|10715.4|10696.4|10693.4|10674.4|46
1635180000000|2021-10-25 16:40:00|10706|10691|10700.9|10685.9|10708.3|10693.3|10700.9|10685.9|34
1635180300000|2021-10-25 16:45:00|10704.5|10689.5|10694.9|10679.9|10706.9|10691.9|10694.9|10679.9|39
1635180600000|2021-10-25 16:50:00|10696.4|10681.4|10703.2|10688.2|10705.5|10690.5|10687.5|10672.5|58
1635180900000|2021-10-25 16:55:00|10703.9|10688.9|10709.1|10694.1|10717.2|10702.2|10702.5|10687.5|34
1635181200000|2021-10-25 17:00:00|10710.1|10695.1|10714.6|10699.6|10715.5|10700.5|10708.6|10693.6|18
1635181500000|2021-10-25 17:05:00|10714.4|10699.4|10727.6|10712.6|10727.6|10712.6|10711.8|10696.8|35
1635181800000|2021-10-25 17:10:00|10724.1|10709.1|10726.6|10711.6|10727.6|10712.6|10723.6|10708.6|24
1635182100000|2021-10-25 17:15:00|10729.4|10714.4|10732.9|10717.9|10741.9|10726.9|10729.4|10714.4|70
1635182400000|2021-10-25 17:20:00|10732.8|10717.8|10721|10706|10735.5|10720.5|10719|10704|40
1635182700000|2021-10-25 17:25:00|10715|10700|10712.3|10697.3|10718.7|10703.7|10710.8|10695.8|39
1635183000000|2021-10-25 17:30:00|10713.5|10698.5|10727.3|10712.3|10729.3|10714.3|10713.5|10698.5|15
1635183300000|2021-10-25 17:35:00|10727.2|10712.2|10726.8|10711.8|10727.2|10712.2|10721.3|10706.3|11
1635183600000|2021-10-25 17:40:00|10726.4|10711.4|10721.7|10706.7|10726.4|10711.4|10721.7|10706.7|13
1635183900000|2021-10-25 17:45:00|10719.9|10704.9|10720.7|10705.7|10723.3|10708.3|10717.9|10702.9|25
1635184200000|2021-10-25 17:50:00|10720.2|10705.2|10720.2|10705.2|10721.2|10706.2|10715.2|10700.2|18
1635184500000|2021-10-25 17:55:00|10719.3|10704.3|10724|10709|10725.3|10710.3|10716.8|10701.8|14
1635184800000|2021-10-25 18:00:00|10724.3|10709.3|10738.1|10723.1|10738.1|10723.1|10724|10709|67
1635185100000|2021-10-25 18:05:00|10737.3|10722.3|10736.4|10721.4|10749.6|10734.6|10734.3|10719.3|98
1635185400000|2021-10-25 18:10:00|10734.3|10719.3|10716.9|10701.9|10736.4|10721.4|10713.3|10698.3|556
1635185700000|2021-10-25 18:15:00|10715.8|10700.8|10710.4|10695.4|10717.3|10702.3|10705.2|10690.2|99
1635210000000|2021-10-26 01:00:00|10721.1|10706.1|10731.5|10716.5|10738.5|10723.5|10721.1|10706.1|37
1635210300000|2021-10-26 01:05:00|10729.7|10714.7|10737.2|10722.2|10737.2|10722.2|10726.9|10711.9|36
1635210600000|2021-10-26 01:10:00|10738|10723|10764.3|10749.3|10769.8|10750.3|10738|10723|67
1635210900000|2021-10-26 01:15:00|10765.1|10750.1|10768.2|10753.2|10771.6|10753.8|10762.7|10742.8|30
1635211200000|2021-10-26 01:20:00|10767.8|10752.8|10755.3|10740.3|10769.3|10754.3|10754.9|10735.4|21
1635211500000|2021-10-26 01:25:00|10754.9|10739.9|10753|10738|10755.9|10740.9|10751|10736|5
1635211800000|2021-10-26 01:30:00|10752.5|10737.5|10755.2|10740.2|10760|10745|10751|10736|33
1635212100000|2021-10-26 01:35:00|10756.6|10741.6|10755.5|10740.5|10761|10746|10754|10739|16
1635212400000|2021-10-26 01:40:00|10757.5|10742.5|10737.8|10712.8|10757.5|10742.5|10731.5|10707.6|42
1635212700000|2021-10-26 01:45:00|10737.7|10712.7|10757.5|10732.5|10757.5|10735.6|10729.5|10712.3|3
1635213000000|2021-10-26 01:50:00|10757.2|10732.2|10748|10733|10757.5|10734.5|10744.5|10712.8|18
1635213300000|2021-10-26 01:55:00|10748.4|10733.4|10757.5|10732.5|10757.9|10733.4|10748.4|10732.5|1
1635213600000|2021-10-26 02:00:00|10757.1|10732.1|10746.2|10731.2|10757.1|10740.2|10744.5|10729.5|7
1635213900000|2021-10-26 02:05:00|10745.1|10730.1|10744.9|10729.9|10745.1|10730.1|10744.9|10729.9|2
1635214200000|2021-10-26 02:10:00|10745.4|10730.4|10752|10737|10754.5|10739.5|10745.4|10730.4|20
1635214500000|2021-10-26 02:15:00|10751.4|10736.4|10752|10737|10752.5|10737.5|10749.4|10734.4|4
1635214800000|2021-10-26 02:20:00|10751.5|10736.5|10750|10735|10752|10737|10750|10735|2
1635215100000|2021-10-26 02:25:00|10748.8|10733.8|10751.8|10726.8|10756.2|10733.8|10740.2|10713|20
1635215400000|2021-10-26 02:30:00|10755.8|10730.8|10755.2|10717.7|10761.7|10734.1|10738.8|10717.7|5
1635215700000|2021-10-26 02:35:00|10751.5|10726.5|10738.7|10723.7|10758.5|10734.5|10738|10717.2|7
1635216000000|2021-10-26 02:40:00|10737.1|10722.1|10739|10714|10739|10722.1|10737.1|10713|3
1635216300000|2021-10-26 02:45:00|10738|10713|10738|10713|10738.5|10713.5|10738|10713|2
1635216600000|2021-10-26 02:50:00|10738.1|10713.1|10737.7|10712.7|10738.5|10713.5|10737.7|10712.7|1
1635216900000|2021-10-26 02:55:00|10737.8|10712.8|10727.7|10712.7|10740.6|10722.5|10727.7|10712.3|4
1635217200000|2021-10-26 03:00:00|10736.2|10711.2|10737.3|10722.3|10737.8|10722.8|10732.9|10711|6
1635217500000|2021-10-26 03:05:00|10737.7|10722.7|10737.3|10722.3|10738.8|10723.8|10732.2|10717.2|5
1635217800000|2021-10-26 03:10:00|10736.4|10721.4|10737.3|10722.3|10737.3|10722.3|10736.4|10721.4|6
1635218100000|2021-10-26 03:15:00|10737.4|10722.4|10717.2|10702.2|10737.8|10722.8|10713.8|10698.8|27
1635218400000|2021-10-26 03:20:00|10716.8|10701.8|10723.3|10708.3|10723.3|10708.3|10716.8|10701.8|3
1635218700000|2021-10-26 03:25:00|10723.7|10708.7|10727.3|10712.3|10727.3|10712.3|10723.4|10708.4|11
1635219000000|2021-10-26 03:30:00|10726.4|10711.4|10725.9|10710.9|10726.8|10711.8|10725.9|10710.9|0
1635219300000|2021-10-26 03:35:00|10726.4|10711.4|10725.8|10710.8|10726.4|10711.4|10725.3|10710.3|3
1635219600000|2021-10-26 03:40:00|10731.1|10706.1|10740.5|10703|10740.5|10708.1|10731.1|10701.9|0
1635220200000|2021-10-26 03:50:00|10740.2|10702.7|10740.2|10702.7|10740.2|10702.7|10740.2|10702.7|0
1635220500000|2021-10-26 03:55:00|10740.5|10703|10740.5|10703|10740.5|10703|10740.5|10703|0
1635220800000|2021-10-26 04:00:00|10740.9|10703.4|10740.1|10702.6|10741.2|10703.7|10740.1|10702.6|39
1635221100000|2021-10-26 04:05:00|10740.5|10703|10740.5|10703|10740.5|10703|10740.5|10703|0
1635221700000|2021-10-26 04:15:00|10740.9|10703.4|10741.5|10704|10742.4|10704.9|10740.9|10703.4|0
1635222000000|2021-10-26 04:20:00|10741.1|10703.6|10741.6|10704.1|10741.8|10704.3|10741.1|10703.6|0
1635222300000|2021-10-26 04:25:00|10742|10704.5|10742.5|10705|10742.5|10705|10741.9|10704.4|0
1635222600000|2021-10-26 04:30:00|10742.1|10704.6|10742.1|10704.6|10742.1|10704.6|10742.1|10704.6|0
1635222900000|2021-10-26 04:35:00|10742.3|10704.8|10742.8|10705.3|10742.8|10705.3|10742.3|10704.8|0
1635223200000|2021-10-26 04:40:00|10741.8|10704.3|10734.5|10709.5|10741.8|10709.9|10734.5|10704.3|0
1635223500000|2021-10-26 04:45:00|10735.2|10710.2|10736.8|10721.8|10736.8|10721.8|10735.2|10710.2|1
1635224100000|2021-10-26 04:55:00|10736.9|10721.9|10736.4|10721.4|10736.9|10721.9|10733.8|10718.8|2
1635224400000|2021-10-26 05:00:00|10736.1|10721.1|10735.6|10720.6|10737.6|10722.6|10734.8|10719.8|0
1635224700000|2021-10-26 05:05:00|10743.2|10728.2|10745.4|10730.4|10754.3|10739.3|10742.8|10727.8|7
1635225000000|2021-10-26 05:10:00|10744.7|10729.7|10739.8|10724.8|10745|10729.7|10736.7|10720|10
1635225300000|2021-10-26 05:15:00|10739.4|10724.4|10742.3|10727.3|10747|10727.7|10733.7|10718.7|1
1635225600000|2021-10-26 05:20:00|10744.3|10729.3|10742.3|10727.3|10744.3|10729.3|10742.3|10727.3|0
1635225900000|2021-10-26 05:25:00|10748.7|10723.7|10748.7|10723.7|10748.7|10728.5|10742.3|10723.7|2
1635226200000|2021-10-26 05:30:00|10742.9|10727.9|10739.3|10724.3|10751|10731.4|10738.1|10723.1|8
1635226500000|2021-10-26 05:35:00|10737.5|10722.5|10732.7|10717.7|10737.5|10722.5|10732.5|10717.5|2
1635226800000|2021-10-26 05:40:00|10730.6|10715.6|10717.9|10702.9|10730.6|10715.6|10717.5|10702.5|12
1635227100000|2021-10-26 05:45:00|10717.5|10702.5|10726.3|10711.3|10726.8|10711.8|10717.5|10702.5|3
1635227400000|2021-10-26 05:50:00|10729.8|10714.8|10730.3|10715.3|10730.8|10715.8|10724.8|10709.8|4
1635227700000|2021-10-26 05:55:00|10733.2|10718.2|10735.7|10720.7|10735.7|10720.7|10733.2|10718.2|7
1635228000000|2021-10-26 06:00:00|10735.6|10720.6|10746.5|10731.5|10748|10733|10735.1|10720.1|7
1635228300000|2021-10-26 06:05:00|10747.2|10732.2|10739.4|10724.4|10749.6|10733.2|10738.9|10721|10
1635228600000|2021-10-26 06:10:00|10739|10724|10739.5|10724.5|10739.9|10724.9|10739|10724|1
1635228900000|2021-10-26 06:15:00|10739.6|10724.6|10739.5|10724.5|10739.6|10724.6|10739.5|10724.5|0
1635229500000|2021-10-26 06:25:00|10739.6|10724.6|10744.2|10729.2|10748.2|10733.2|10736.6|10721.6|22
1635229800000|2021-10-26 06:30:00|10743.7|10728.7|10747.2|10722.2|10747.7|10728.7|10743.2|10722.2|2
1635230100000|2021-10-26 06:35:00|10742.5|10727.5|10748.3|10723.3|10748.3|10728.2|10736|10721|8
1635230400000|2021-10-26 06:40:00|10742.5|10727.5|10738.3|10723.3|10747.6|10727.5|10736.7|10721.5|2
1635230700000|2021-10-26 06:45:00|10737.8|10722.8|10736.4|10721.4|10738.6|10723.6|10734.6|10719.6|6
1635231000000|2021-10-26 06:50:00|10737.9|10722.9|10741.5|10726.5|10744.4|10727.2|10736.9|10719.4|7
1635231300000|2021-10-26 06:55:00|10742.2|10727.2|10745.1|10720.1|10747|10727.2|10740.6|10720.1|11
1635231600000|2021-10-26 07:00:00|10744.9|10719.9|10736.6|10721.6|10745.1|10724.3|10736.6|10719.8|2
1635231900000|2021-10-26 07:05:00|10736.3|10721.3|10722.5|10707.5|10736.3|10721.3|10722.5|10707.5|21
1635232200000|2021-10-26 07:10:00|10722.9|10707.9|10726.9|10711.9|10726.9|10711.9|10722.9|10707.9|0
1635232500000|2021-10-26 07:15:00|10727.9|10712.9|10726.5|10711.5|10727.9|10712.9|10723.4|10708.4|4
1635232800000|2021-10-26 07:20:00|10726|10711|10737.4|10722.4|10738.5|10723.5|10726|10711|10
1635233100000|2021-10-26 07:25:00|10737.3|10722.3|10735.4|10720.4|10739.5|10724.5|10734.9|10719.9|4
1635233400000|2021-10-26 07:30:00|10735.7|10720.7|10733.4|10718.4|10736.4|10721.4|10732.9|10717.9|8
1635233700000|2021-10-26 07:35:00|10733.7|10718.7|10732.8|10717.8|10737.1|10722.1|10732.6|10717.6|28
1635234000000|2021-10-26 07:40:00|10733.1|10718.1|10731.7|10716.7|10734.1|10719.1|10731.6|10716.6|14
1635234300000|2021-10-26 07:45:00|10731.6|10716.6|10729.3|10714.3|10733.1|10718.1|10727|10712|22
1635234600000|2021-10-26 07:50:00|10728.9|10713.9|10729.9|10714.9|10730.3|10715.3|10728.9|10713.9|0
1635234900000|2021-10-26 07:55:00|10729.8|10714.8|10727.4|10712.4|10731.3|10716.3|10726.8|10711.8|8
1635235200000|2021-10-26 08:00:00|10728.3|10713.3|10734.8|10719.8|10736.3|10721.3|10728.1|10713.1|5
1635235500000|2021-10-26 08:05:00|10734.4|10719.4|10733.4|10718.4|10737.9|10722.9|10731.4|10716.4|25
1635235800000|2021-10-26 08:10:00|10733.8|10718.8|10736.1|10721.1|10736.1|10721.1|10730.4|10715.4|4
1635236100000|2021-10-26 08:15:00|10736.3|10721.3|10743.8|10728.8|10743.8|10728.8|10736.3|10721.3|1
1635236400000|2021-10-26 08:20:00|10743.3|10728.3|10737.4|10722.4|10743.8|10728.8|10736.3|10721.3|3
1635236700000|2021-10-26 08:25:00|10737.8|10722.8|10723.1|10708.1|10737.8|10722.8|10722.3|10707.3|10
1635237000000|2021-10-26 08:30:00|10722.6|10707.6|10723.5|10708.5|10727|10712|10721.1|10706.1|11
1635237300000|2021-10-26 08:35:00|10723|10708|10709.8|10694.8|10723.8|10708.8|10707.5|10687.1|32
1635237600000|2021-10-26 08:40:00|10709.2|10694.2|10708.2|10693.2|10709.5|10694.5|10706.1|10691.1|28
1635237900000|2021-10-26 08:45:00|10708.7|10693.7|10741.8|10726.8|10743.3|10728.3|10705.8|10690.8|38
1635238200000|2021-10-26 08:50:00|10742.1|10727.1|10740.2|10725.2|10746.2|10731.2|10737.7|10722.7|7
1635238500000|2021-10-26 08:55:00|10741.2|10726.2|10742.2|10727.2|10752|10737|10741.2|10726.2|20
1635238800000|2021-10-26 09:00:00|10743.7|10728.7|10730.7|10715.7|10744.2|10729.2|10730.2|10715.2|6
1635239100000|2021-10-26 09:05:00|10729.6|10714.6|10734|10719|10737|10722|10726.7|10711.7|8
1635239400000|2021-10-26 09:10:00|10733.5|10718.5|10729.8|10714.8|10736|10721|10727.9|10712.9|7
1635239700000|2021-10-26 09:15:00|10731.2|10716.2|10731|10716|10731.5|10716.5|10730|10715|53
1635240000000|2021-10-26 09:20:00|10731.6|10716.6|10728.4|10713.4|10731.8|10716.8|10728|10713|4
1635240300000|2021-10-26 09:25:00|10728.1|10713.1|10714.2|10699.2|10728.1|10713.1|10713.7|10698.7|7
1635240600000|2021-10-26 09:30:00|10714.3|10699.3|10708.9|10693.9|10718.4|10703.4|10708.9|10693.9|7
1635240900000|2021-10-26 09:35:00|10709.3|10694.3|10713.7|10698.7|10717.9|10702.9|10709.3|10694.3|3
1635241200000|2021-10-26 09:40:00|10714.4|10699.4|10719.6|10704.6|10719.6|10704.6|10714.4|10699.4|2
1635241500000|2021-10-26 09:45:00|10725.1|10710.1|10727.1|10712.1|10729|10714|10724.1|10709.1|8
1635241800000|2021-10-26 09:50:00|10728.6|10713.6|10733.6|10718.6|10737.2|10722.2|10728.6|10713.6|4
1635242100000|2021-10-26 09:55:00|10734.1|10719.1|10724.7|10709.7|10734.1|10719.1|10724.7|10709.7|5
1635242400000|2021-10-26 10:00:00|10724.6|10709.6|10723.7|10708.7|10724.6|10709.6|10723.2|10708.2|0
1635242700000|2021-10-26 10:05:00|10723.6|10708.6|10741.7|10726.7|10742.7|10727.7|10723.2|10708.2|22
1635243000000|2021-10-26 10:10:00|10747.7|10732.7|10748.8|10733.8|10749.2|10734.2|10746.2|10731.2|10
1635243300000|2021-10-26 10:15:00|10749.2|10734.2|10745.2|10730.2|10750.2|10735.2|10743.6|10728.6|9
1635243600000|2021-10-26 10:20:00|||||||||2
1635243900000|2021-10-26 10:25:00|10745.6|10730.6|10742.7|10727.7|10745.6|10730.6|10742.7|10727.7|9
1635244200000|2021-10-26 10:30:00|10742.4|10727.4|10743.1|10728.1|10743.1|10728.1|10740.7|10725.7|13
1635244500000|2021-10-26 10:35:00|10743.8|10728.8|10749.8|10734.8|10750.3|10735.3|10743.8|10728.8|10
1635244800000|2021-10-26 10:40:00|10749.5|10734.5|10751.4|10736.4|10751.4|10736.4|10749.5|10734.5|2
1635245100000|2021-10-26 10:45:00|10750.9|10735.9|10751.4|10736.4|10752.8|10737.8|10749.4|10734.4|1
1635245400000|2021-10-26 10:50:00|10751.1|10736.1|10745.3|10730.3|10751.1|10736.1|10745.3|10730.3|3
1635245700000|2021-10-26 10:55:00|10749.4|10734.4|10745.1|10730.1|10750.9|10735.9|10745.1|10730.1|9
1635246000000|2021-10-26 11:00:00|10744.8|10729.8|10744.8|10729.8|10744.8|10729.8|10744.8|10729.8|5
1635246300000|2021-10-26 11:05:00|10744|10729|10754.5|10739.5|10761.2|10746.2|10744|10729|53
1635246600000|2021-10-26 11:10:00|10753|10738|10756.7|10741.7|10760.2|10745.2|10747.5|10732.5|28
1635246900000|2021-10-26 11:15:00|10756.5|10741.5|10755.7|10740.7|10756.5|10741.5|10755.7|10740.7|0
1635247500000|2021-10-26 11:25:00|10755.6|10740.6|10742.4|10727.4|10755.6|10740.6|10742.4|10727.4|3
1635247800000|2021-10-26 11:30:00|10742.1|10727.1|10743.1|10728.1|10743.1|10728.1|10737.5|10722.5|4
1635248100000|2021-10-26 11:35:00|10743.8|10728.8|10744.7|10729.7|10747.7|10732.7|10742.7|10727.7|10
1635248400000|2021-10-26 11:40:00|10742.5|10727.5|10737.7|10722.7|10743|10728|10737.6|10722.6|14
1635248700000|2021-10-26 11:45:00|10738.1|10723.1|10732.5|10717.5|10738.1|10723.1|10732.1|10717.1|4
1635249000000|2021-10-26 11:50:00|10732.4|10717.4|10732.3|10717.3|10732.8|10717.8|10730.4|10715.4|7
1635249300000|2021-10-26 11:55:00|10732.4|10717.4|10736.6|10721.6|10738.6|10723.6|10732.3|10717.3|16
1635249600000|2021-10-26 12:00:00|10736.2|10721.2|10721.3|10706.3|10738.2|10723.2|10721.3|10706.3|70
1635249900000|2021-10-26 12:05:00|10723.1|10708.1|10723.8|10708.8|10732.4|10717.4|10721.3|10706.3|22
1635250200000|2021-10-26 12:10:00|10719.8|10704.8|10716.4|10701.4|10721.8|10706.8|10711.2|10696.2|27
1635250500000|2021-10-26 12:15:00|10716.5|10701.5|10725.2|10710.2|10726.2|10711.2|10714.8|10699.8|12
1635250800000|2021-10-26 12:20:00|10725.7|10710.7|10727.7|10712.7|10729.9|10714.9|10725.7|10710.7|7
1635251100000|2021-10-26 12:25:00|10727.2|10712.2|10735.4|10720.4|10735.4|10720.4|10722.7|10707.7|59
1635251400000|2021-10-26 12:30:00|10736.1|10721.1|10744.9|10729.9|10745.4|10730.4|10735.8|10720.8|42
1635251700000|2021-10-26 12:35:00|10747.7|10732.7|10747.7|10732.7|10755.5|10740.5|10747.1|10732.1|31
1635252000000|2021-10-26 12:40:00|10743.7|10728.7|10724.7|10709.7|10743.9|10728.9|10722.3|10707.3|48
1635252300000|2021-10-26 12:45:00|10724.2|10709.2|10721.4|10706.4|10730.5|10715.5|10720.1|10705.1|44
1635252600000|2021-10-26 12:50:00|10720.6|10705.6|10725.3|10710.3|10736.4|10719.3|10718.1|10703.1|36
1635252900000|2021-10-26 12:55:00|10724.8|10709.8|10732.3|10717.3|10744.2|10727|10723.6|10708.6|47
1635253200000|2021-10-26 13:00:00|10732.8|10717.8|10749.2|10734.2|10750.5|10735.5|10732.8|10717.8|58
1635253500000|2021-10-26 13:05:00|10752.7|10737.7|10794.3|10779.3|10797.3|10782.3|10752.7|10737.7|207
1635253800000|2021-10-26 13:10:00|10793.8|10778.8|10786.5|10771.5|10804.6|10789.6|10786.3|10771.3|48
1635254100000|2021-10-26 13:15:00|10786.8|10771.8|10781.7|10766.7|10792.2|10777.2|10779.6|10764.6|83
1635254400000|2021-10-26 13:20:00|10782.8|10767.8|10766.1|10751.1|10783.7|10768.7|10759|10744|81
1635254700000|2021-10-26 13:25:00|10764.6|10749.6|10769.4|10754.4|10775.9|10760.9|10753.5|10738.5|34
1635255000000|2021-10-26 13:30:00|10769.8|10754.8|10750.4|10735.4|10778.1|10763.1|10746.3|10731.3|99
1635255300000|2021-10-26 13:35:00|10750.3|10735.3|10773|10758|10776.3|10761.3|10736.4|10721.4|165
1635255600000|2021-10-26 13:40:00|10770.9|10755.9|10774.2|10759.2|10786.4|10771.4|10768.3|10753.3|70
1635255900000|2021-10-26 13:45:00|10774.5|10759.5|10757.4|10742.4|10785|10770|10753.5|10738.5|156
1635256200000|2021-10-26 13:50:00|10754.2|10739.2|10761.8|10746.8|10766.8|10751.8|10750.9|10735.9|88
1635256500000|2021-10-26 13:55:00|10759.7|10744.7|10759.2|10744.2|10762|10747|10750.3|10735.3|104
1635256800000|2021-10-26 14:00:00|10759.7|10744.7|10755.3|10740.3|10761.7|10746.7|10744.9|10729.9|141
1635257100000|2021-10-26 14:05:00|10752.4|10737.4|10755.8|10740.8|10763.4|10748.4|10746.4|10731.4|79
1635257400000|2021-10-26 14:10:00|10761.8|10746.8|10789.3|10774.3|10796.8|10781.8|10760.9|10745.9|123
1635257700000|2021-10-26 14:15:00|10789.8|10774.8|10795.3|10780.3|10797.3|10782.3|10783.2|10768.2|113
1635258000000|2021-10-26 14:20:00|10795.6|10780.6|10824.9|10809.9|10826.1|10811.1|10795.6|10780.6|395
1635258300000|2021-10-26 14:25:00|10824.5|10809.5|10812.6|10797.6|10824.9|10809.9|10799.8|10784.8|201
1635258600000|2021-10-26 14:30:00|10806.6|10791.6|10804.3|10789.3|10809|10794|10788.1|10773.1|271
1635258900000|2021-10-26 14:35:00|10803.6|10788.6|10785.9|10770.9|10804.5|10789.5|10777.5|10762.5|91
1635259200000|2021-10-26 14:40:00|10786.5|10771.5|10771.6|10756.6|10792.7|10777.7|10761.9|10746.9|138
1635259500000|2021-10-26 14:45:00|10772|10757|10791.6|10776.6|10793.2|10778.2|10769.9|10754.9|101
1635259800000|2021-10-26 14:50:00|10791.3|10776.3|10798.8|10783.8|10805.1|10790.1|10787.1|10772.1|130
1635260100000|2021-10-26 14:55:00|10797.7|10782.7|10805|10790|10809.3|10794.3|10796.6|10781.6|227
1635260400000|2021-10-26 15:00:00|10805.2|10790.2|10791.3|10776.3|10810.2|10795.2|10789.3|10774.3|104
1635260700000|2021-10-26 15:05:00|10796.3|10781.3|10786.8|10771.8|10796.3|10781.3|10786.1|10771.1|77
1635261000000|2021-10-26 15:10:00|10789|10774|10795.7|10780.7|10800.9|10785.9|10789|10774|113
1635261300000|2021-10-26 15:15:00|10793.8|10778.8|10809.7|10794.7|10810.7|10795.7|10793.2|10778.2|75
1635261600000|2021-10-26 15:20:00|10809.9|10794.9|10810.7|10795.7|10817.7|10802.7|10807.9|10792.9|82
1635261900000|2021-10-26 15:25:00|10814.1|10799.1|10814.6|10799.6|10816.4|10801.4|10807.7|10792.7|63
1635262200000|2021-10-26 15:30:00|10814.7|10799.7|10794.4|10779.4|10817.4|10802.4|10794.4|10779.4|87
1635262500000|2021-10-26 15:35:00|10791.5|10776.5|10801.1|10786.1|10805.4|10790.4|10783.2|10768.2|91
1635262800000|2021-10-26 15:40:00|10802.2|10787.2|10796.7|10781.7|10802.7|10787.7|10790.1|10775.1|65
1635263100000|2021-10-26 15:45:00|10791|10776|10803.8|10788.8|10805.5|10790.5|10791|10776|120
1635263400000|2021-10-26 15:50:00|10802.7|10787.7|10797.2|10782.2|10808.7|10793.7|10792.8|10777.8|71
1635263700000|2021-10-26 15:55:00|10797.5|10782.5|10791.6|10776.6|10804.5|10789.5|10791.6|10776.6|131
1635264000000|2021-10-26 16:00:00|10792.1|10777.1|10772.7|10757.7|10795.1|10780.1|10772.7|10757.7|86
1635264300000|2021-10-26 16:05:00|10772.3|10757.3|10788.7|10773.7|10790.3|10775.3|10767.2|10752.2|89
1635264600000|2021-10-26 16:10:00|10788.8|10773.8|10790|10775|10790|10775|10781.9|10766.9|65
1635264900000|2021-10-26 16:15:00|10789.4|10774.4|10786.4|10771.4|10792.9|10777.9|10786.4|10771.4|75
1635265200000|2021-10-26 16:20:00|10786.9|10771.9|10780.4|10765.4|10788.7|10773.7|10777.4|10762.4|106
1635265500000|2021-10-26 16:25:00|10779.4|10764.4|10778.9|10763.9|10780.1|10765.1|10773.9|10758.9|69
1635265800000|2021-10-26 16:30:00|10779.3|10764.3|10778.1|10763.1|10781|10766|10771.1|10756.1|96
1635266100000|2021-10-26 16:35:00|10777.6|10762.6|10764.6|10749.6|10777.8|10762.8|10755.5|10740.5|95
1635266400000|2021-10-26 16:40:00|10765.4|10750.4|10762.7|10747.7|10765.9|10750.9|10757.5|10742.5|69
1635266700000|2021-10-26 16:45:00|10762.4|10747.4|10759.7|10744.7|10762.9|10747.9|10754.4|10739.4|143
1635267000000|2021-10-26 16:50:00|10759.2|10744.2|10756.6|10741.6|10760.9|10745.9|10750.4|10735.4|75
1635267300000|2021-10-26 16:55:00|10757|10742|10765|10750|10773.6|10758.6|10753.9|10738.9|157
1635267600000|2021-10-26 17:00:00|10764.5|10749.5|10767.6|10752.6|10767.6|10752.6|10758|10743|57
1635267900000|2021-10-26 17:05:00|10767.1|10752.1|10771.5|10756.5|10779.8|10764.8|10765.1|10750.1|79
1635268200000|2021-10-26 17:10:00|10771.7|10756.7|10768.3|10753.3|10771.8|10756.8|10766.6|10751.6|39
1635268500000|2021-10-26 17:15:00|10767.3|10752.3|10771.6|10756.6|10771.6|10756.6|10762.7|10747.7|38
1635268800000|2021-10-26 17:20:00|10774.6|10759.6|10773.6|10758.6|10776|10761|10766|10751|74
1635269100000|2021-10-26 17:25:00|10773.7|10758.7|10770.4|10755.4|10777.2|10762.2|10767.9|10752.9|104
1635269400000|2021-10-26 17:30:00|10770.9|10755.9|10782|10767|10782|10767|10768.5|10753.5|71
1635269700000|2021-10-26 17:35:00|10782.5|10767.5|10774.7|10759.7|10785.4|10770.4|10774.7|10759.7|78
1635270000000|2021-10-26 17:40:00|10775.1|10760.1|10775.5|10760.5|10778.6|10763.6|10769.1|10754.1|57
1635270300000|2021-10-26 17:45:00|10777|10762|10769.9|10754.9|10777.5|10762.5|10769.9|10754.9|81
1635270600000|2021-10-26 17:50:00|10770.2|10755.2|10768.8|10753.8|10771.6|10756.6|10765.7|10750.7|78
1635270900000|2021-10-26 17:55:00|10768.3|10753.3|10766.8|10751.8|10771.6|10756.6|10757.2|10742.2|74
1635271200000|2021-10-26 18:00:00|10766.9|10751.9|10765.2|10750.2|10767.9|10752.9|10758.3|10743.3|75
1635271500000|2021-10-26 18:05:00|10765.5|10750.5|10760|10745|10769.9|10754.9|10760|10745|145
1635271800000|2021-10-26 18:10:00|10758.1|10743.1|10737.6|10722.6|10759.8|10744.8|10734.4|10719.4|654
1635272100000|2021-10-26 18:15:00|10738.7|10723.7|10747.4|10732.4|10754.9|10739.9|10738.2|10723.2|293
1635296400000|2021-10-27 01:00:00|10750.6|10735.6|10748.1|10733.1|10756.3|10738.1|10727.4|10708.6|37
1635296700000|2021-10-27 01:05:00|10748.9|10733.9|10757.4|10742.4|10772.1|10757.1|10748.9|10726.7|60
1635297000000|2021-10-27 01:10:00|10757.3|10742.3|10745.8|10730.8|10758.9|10743.9|10739.4|10724.4|6
1635297300000|2021-10-27 01:15:00|10747.8|10732.8|10753.9|10738.9|10753.9|10738.9|10739.4|10724.4|5
1635297600000|2021-10-27 01:20:00|10753.4|10738.4|10739.4|10724.4|10753.9|10738.9|10739.4|10724.4|5
1635297900000|2021-10-27 01:25:00|10739.1|10724.1|10730.3|10715.3|10739.1|10724.1|10728.9|10713.9|9
1635298200000|2021-10-27 01:30:00|10729.9|10714.9|10733.9|10718.9|10735.3|10720.3|10728.4|10713.4|3
1635298500000|2021-10-27 01:35:00|10734.3|10719.3|10736.4|10721.4|10736.4|10721.4|10733.9|10718.9|1
1635298800000|2021-10-27 01:40:00|10736.9|10721.9|10734.9|10719.9|10737.4|10722.4|10734.9|10719.9|1
1635299100000|2021-10-27 01:45:00|10734.2|10719.2|10718.1|10703.1|10734.2|10719.2|10715.6|10700.6|42
1635299400000|2021-10-27 01:50:00|10716.5|10701.5|10709.7|10694.7|10721.5|10706.5|10709.2|10694.2|13
1635299700000|2021-10-27 01:55:00|10699|10684|10701.1|10686.1|10702.2|10687.2|10698.9|10683.9|19
1635300000000|2021-10-27 02:00:00|10701.7|10686.7|10700.4|10685.4|10704.2|10689.2|10700.4|10685.4|5
1635300300000|2021-10-27 02:05:00|10701.7|10686.7|10720.5|10683|10720.5|10691.3|10701.7|10681.5|8
1635300600000|2021-10-27 02:10:00|10715.3|10677.8|10730.5|10715.5|10740|10717.8|10702.9|10677.8|6
1635300900000|2021-10-27 02:15:00|10739.8|10702.3|10718.9|10703.9|10739.8|10712.4|10716.9|10700|4
1635301200000|2021-10-27 02:20:00|10718.8|10703.8|10715.3|10700.3|10718.8|10703.8|10715.3|10700.3|6
1635301500000|2021-10-27 02:25:00|10715.7|10700.7|10726.9|10701.9|10731.2|10713.9|10713.8|10698.8|6
1635301800000|2021-10-27 02:30:00|10725.8|10700.8|10719.3|10704.3|10733.9|10710.7|10719.3|10699.5|4
1635302100000|2021-10-27 02:35:00|10722.3|10707.3|10755.8|10740.8|10755.8|10740.8|10722.3|10707.3|11
1635302400000|2021-10-27 02:40:00|10756.4|10741.4|10761.7|10736.7|10773.1|10757.8|10756.4|10735.6|18
1635302700000|2021-10-27 02:45:00|10756.5|10741.5|10748.8|10723.8|10763.1|10741.5|10748.8|10718.6|2
1635303000000|2021-10-27 02:50:00|10752.8|10727.8|10756.3|10741.3|10760.2|10741.3|10747.3|10717.6|5
1635303300000|2021-10-27 02:55:00|10758.5|10743.5|10797.4|10782.4|10797.4|10782.4|10758.3|10743.3|24
1635303600000|2021-10-27 03:00:00|10797.6|10782.6|10797.3|10782.3|10805.8|10790.8|10791.6|10765.1|24
1635303900000|2021-10-27 03:05:00|10798.7|10783.7|10793.6|10778.6|10804.7|10789.7|10793.6|10778.6|30
1635304200000|2021-10-27 03:10:00|10793.4|10778.4|10802|10787|10810.6|10787|10792|10772|37
1635304500000|2021-10-27 03:15:00|10803|10788|10802.2|10787.2|10805.9|10790.9|10801.2|10786.2|11
1635304800000|2021-10-27 03:20:00|10801.8|10786.8|10801.8|10786.8|10811|10796|10799.2|10784.2|17
1635305100000|2021-10-27 03:25:00|10802.5|10787.5|10743.8|10706.3|10807.7|10788.6|10739.9|10704.8|17
1635305400000|2021-10-27 03:30:00|10743.9|10706.4|10739|10714|10744.3|10714|10736.6|10704.8|1
1635305700000|2021-10-27 03:35:00|10739.9|10714.9|10743.9|10718.9|10743.9|10720.8|10735.8|10714.9|2
1635306000000|2021-10-27 03:40:00|10739.3|10724.3|10763.9|10738.9|10778.8|10744.5|10739.3|10724.3|3
1635306300000|2021-10-27 03:45:00|10759.4|10744.4|10766.4|10741.4|10766.8|10744.5|10759.4|10740.4|0
1635306600000|2021-10-27 03:50:00|10766.9|10741.9|10766.9|10741.9|10766.9|10741.9|10766.9|10741.9|0
1635306900000|2021-10-27 03:55:00|10780.7|10743.2|10780.1|10742.6|10781.2|10743.7|10779.8|10742.3|0
1635307200000|2021-10-27 04:00:00|10779.8|10742.3|10779.4|10741.9|10779.8|10742.3|10779.4|10741.9|2
1635307500000|2021-10-27 04:05:00|10779.8|10742.3|10779.8|10742.3|10779.8|10742.3|10779.8|10742.3|0
1635308400000|2021-10-27 04:20:00|10779.6|10742.1|10779.3|10741.8|10779.6|10742.1|10779.3|10741.8|0
1635308700000|2021-10-27 04:25:00|10779.6|10742.1|10779.6|10742.1|10779.6|10742.1|10779.6|10742.1|0
1635309000000|2021-10-27 04:30:00|10775|10760|10776.6|10739.1|10783.7|10760|10775|10739.1|9
1635309300000|2021-10-27 04:35:00|10776.2|10738.7|10760.5|10745.5|10776.2|10746.2|10760.5|10737.2|0
1635309600000|2021-10-27 04:40:00|10760.9|10745.9|10768.1|10743.1|10768.1|10747.7|10760.9|10743.1|4
1635309900000|2021-10-27 04:45:00|10767.2|10742.2|10760.7|10745.7|10767.2|10747.1|10760.7|10742.2|1
1635310200000|2021-10-27 04:50:00|10761.7|10746.7|10777.1|10762.1|10778.8|10763.8|10761.7|10742.2|4
1635310500000|2021-10-27 04:55:00|10784.1|10759.1|10776.6|10761.6|10784.1|10762.1|10776.6|10756.5|2
1635311100000|2021-10-27 05:05:00|10777.1|10762.1|10776.6|10761.6|10777.1|10762.1|10776.6|10761.6|0
1635311400000|2021-10-27 05:10:00|10776.1|10761.1|10776.1|10761.1|10776.1|10761.1|10776.1|10761.1|0
1635312000000|2021-10-27 05:20:00|10776.2|10761.2|10776.1|10761.1|10776.2|10761.2|10776.1|10761.1|0
1635312300000|2021-10-27 05:25:00|10775.8|10760.8|10769.6|10754.6|10775.8|10760.8|10769.6|10754.6|1
1635312600000|2021-10-27 05:30:00|10769.1|10754.1|10758.2|10733.2|10769.1|10754.1|10743.6|10723.3|10
1635312900000|2021-10-27 05:35:00|10758|10733|10747.5|10732.5|10758|10734.3|10747.5|10729.7|3
1635313200000|2021-10-27 05:40:00|10747.9|10732.9|10730.2|10715.2|10747.9|10732.9|10730.1|10715.1|7
1635313500000|2021-10-27 05:45:00|10730.6|10715.6|10727.5|10712.5|10730.6|10715.6|10727.5|10712.5|3
1635313800000|2021-10-27 05:50:00|10718.7|10703.7|10721.9|10706.9|10725.6|10710.6|10718.7|10703.7|6
1635314100000|2021-10-27 05:55:00|10721.3|10706.3|10749.8|10734.8|10749.8|10734.8|10715.1|10700.1|9
1635314400000|2021-10-27 06:00:00|10749.3|10734.3|10733.2|10708.2|10753.9|10738.9|10730|10708.2|18
1635314700000|2021-10-27 06:05:00|10733|10708|10717.2|10702.2|10733|10708|10717|10702|5
1635315000000|2021-10-27 06:10:00|10716.6|10701.6|10706.3|10691.3|10716.7|10701.7|10691.8|10676.8|25
1635315300000|2021-10-27 06:15:00|10706|10691|10701.2|10686.2|10711.2|10696.2|10697.2|10682.2|9
1635315600000|2021-10-27 06:20:00|10701.6|10686.6|10694.1|10679.1|10705.1|10690.1|10694.1|10679.1|19
1635315900000|2021-10-27 06:25:00|10694.4|10679.4|10694.2|10679.2|10702.9|10687.9|10692|10677|8
1635316200000|2021-10-27 06:30:00|10693.9|10678.9|10678|10663|10693.9|10678.9|10678|10663|65
1635316500000|2021-10-27 06:35:00|10678.5|10663.5|10683.8|10668.8|10683.8|10668.8|10675.6|10660.6|52
1635316800000|2021-10-27 06:40:00|10683.4|10668.4|10688.1|10673.1|10701.6|10686.6|10677.1|10662.1|12
1635317100000|2021-10-27 06:45:00|10690.1|10675.1|10689.6|10674.6|10695.1|10680.1|10677.1|10662.1|24
1635317400000|2021-10-27 06:50:00|10689.3|10674.3|10732.8|10717.8|10737.6|10720.8|10687.4|10672.4|43
1635317700000|2021-10-27 06:55:00|10732.2|10717.2|10734.3|10719.3|10737.2|10722.2|10718.2|10703.2|19
1635318000000|2021-10-27 07:00:00|10733.2|10718.2|10735.6|10720.6|10740.7|10725.7|10728.4|10707.7|8
1635318300000|2021-10-27 07:05:00|10736.7|10721.7|10729.2|10714.2|10738.5|10723.5|10727.9|10712.9|7
1635318600000|2021-10-27 07:10:00|10728.7|10713.7|10724.5|10709.5|10734.2|10719.2|10724.1|10709.1|1
1635318900000|2021-10-27 07:15:00|10724.1|10709.1|10701.6|10686.6|10735.1|10712.9|10701.2|10686.1|8
1635319200000|2021-10-27 07:20:00|10701.5|10686.5|10719.6|10704.6|10719.6|10704.6|10700.7|10685.7|4
1635319500000|2021-10-27 07:25:00|10718.5|10703.5|10720.6|10705.6|10723.1|10708.1|10710.6|10695.6|8
1635319800000|2021-10-27 07:30:00|10721.3|10706.3|10721.6|10706.6|10731.5|10710.4|10719.1|10704.1|8
1635320100000|2021-10-27 07:35:00|10729.2|10714.2|10726.9|10711.9|10743.3|10726.3|10726.9|10711.9|5
1635320400000|2021-10-27 07:40:00|10726.7|10711.7|10733.4|10718.4|10739.1|10724.1|10725.9|10710.9|4
1635320700000|2021-10-27 07:45:00|10733.3|10718.3|10725.4|10710.4|10733.3|10718.3|10724.6|10709.6|4
1635321000000|2021-10-27 07:50:00|10725.6|10710.6|10724.9|10709.9|10728.9|10713.9|10724.4|10709.4|4
1635321300000|2021-10-27 07:55:00|10725.3|10710.3|10725.1|10710.1|10725.4|10710.4|10724.7|10709.7|5
1635321600000|2021-10-27 08:00:00|10725.8|10710.8|10724.7|10709.7|10725.8|10710.8|10724.7|10709.7|1
1635321900000|2021-10-27 08:05:00|10724.3|10709.3|10723.8|10708.8|10724.3|10709.3|10723.3|10708.3|2
1635322200000|2021-10-27 08:10:00|10723.9|10708.9|10723.8|10708.8|10725.2|10710.2|10723.8|10708.8|11
1635322500000|2021-10-27 08:15:00|10724.3|10709.3|10734.8|10719.8|10735.7|10720.7|10723.8|10708.8|7
1635322800000|2021-10-27 08:20:00|10737.3|10722.3|10739.1|10724.1|10739.1|10724.1|10737.3|10722.3|9
1635323100000|2021-10-27 08:25:00|10735.9|10720.9|10730.9|10715.9|10735.9|10720.9|10730.9|10715.9|0
1635323400000|2021-10-27 08:30:00|10730.3|10715.3|10731.8|10716.8|10731.8|10716.8|10728.3|10713.3|0
1635323700000|2021-10-27 08:35:00|10731|10716|10722.8|10707.8|10731|10716|10722.8|10707.8|16
1635324000000|2021-10-27 08:40:00|10723.8|10708.8|10717.7|10702.7|10723.8|10708.8|10717.7|10702.7|37
1635324300000|2021-10-27 08:45:00|10714.4|10699.4|10715.9|10700.9|10720.1|10705.1|10713.1|10698.1|13
1635324600000|2021-10-27 08:50:00|10715.2|10700.2|10713.4|10698.4|10715.2|10700.2|10713.4|10698.4|10
1635324900000|2021-10-27 08:55:00|10713.1|10698.1|10712.6|10697.6|10714.9|10699.9|10712.2|10697.2|13
1635325200000|2021-10-27 09:00:00|10713|10698|10698.6|10683.6|10713.4|10698.4|10697.6|10682.6|23
1635325500000|2021-10-27 09:05:00|10698.3|10683.3|10693.6|10678.6|10706.6|10691.6|10691.1|10676.1|13
1635325800000|2021-10-27 09:10:00|10693.3|10678.3|10705.5|10690.5|10705.5|10690.5|10692.6|10677.6|27
1635326100000|2021-10-27 09:15:00|10705.3|10690.3|10702.1|10687.1|10705.3|10690.3|10701.1|10686.1|5
1635326400000|2021-10-27 09:20:00|10701.1|10686.1|10692.1|10677.1|10702.1|10687.1|10691.5|10676.5|18
1635326700000|2021-10-27 09:25:00|10692.5|10677.5|10695.1|10680.1|10696.2|10681.2|10689.2|10674.2|5
1635327000000|2021-10-27 09:30:00|10696.6|10681.6|10701.2|10686.2|10703.2|10688.2|10694.8|10679.8|18
1635327300000|2021-10-27 09:35:00|10700.8|10685.8|10704.3|10689.3|10704.3|10689.3|10699.2|10684.2|9
1635327600000|2021-10-27 09:40:00|10703.2|10688.2|10711.9|10696.9|10712.7|10697.7|10703.1|10688.1|5
1635327900000|2021-10-27 09:45:00|10713.4|10698.4|10715.7|10700.7|10717.5|10702.5|10713.3|10698.3|3
1635328200000|2021-10-27 09:50:00|10715.5|10700.5|10706.3|10691.3|10715.5|10700.5|10705.2|10690.2|4
1635328500000|2021-10-27 09:55:00|10707|10692|10716.7|10701.7|10716.7|10701.7|10707|10692|8
1635328800000|2021-10-27 10:00:00|10717.2|10702.2|10718.7|10703.7|10719.2|10704.2|10717.2|10702.2|4
1635329100000|2021-10-27 10:05:00|10721.7|10706.7|10717.7|10702.7|10722.1|10707.1|10717.7|10702.7|9
1635329400000|2021-10-27 10:10:00|10718|10703|10722|10707|10723.5|10708.5|10717.2|10702.2|8
1635329700000|2021-10-27 10:15:00|10722.5|10707.5|10728|10713|10728|10713|10719.5|10704.5|5
1635330000000|2021-10-27 10:20:00|10727.5|10712.5|10704.5|10689.5|10727.5|10712.5|10704.5|10689.5|11
1635330300000|2021-10-27 10:25:00|10704|10689|10704.8|10689.8|10706.5|10691.5|10703.8|10688.8|9
1635330600000|2021-10-27 10:30:00|10704.6|10689.6|10705|10690|10705|10690|10703.8|10688.8|3
1635330900000|2021-10-27 10:35:00|10704.9|10689.9|10703.8|10688.8|10705|10690|10703.3|10688.3|2
1635331200000|2021-10-27 10:40:00|10700.1|10685.1|10702.6|10687.6|10702.6|10687.6|10698.5|10683.5|2
1635331500000|2021-10-27 10:45:00|10702.3|10687.3|10702.6|10687.6|10702.6|10687.6|10701.6|10686.6|0
1635331800000|2021-10-27 10:50:00|10702.3|10687.3|10681.8|10666.8|10702.3|10687.3|10681.8|10666.8|14
1635332100000|2021-10-27 10:55:00|10680.8|10665.8|10677.2|10662.2|10680.8|10665.8|10664.6|10649.6|57
1635332400000|2021-10-27 11:00:00|10676.7|10661.7|10696.6|10681.6|10696.6|10681.6|10676.7|10661.7|5
1635332700000|2021-10-27 11:05:00|10697.7|10682.7|10697|10682|10698|10683|10688.5|10673.5|12
1635333000000|2021-10-27 11:10:00|10696.1|10681.1|10699.2|10684.2|10700|10685|10695.1|10680.1|6
1635333300000|2021-10-27 11:15:00|10698.2|10683.2|10693.2|10678.2|10698.2|10683.2|10692.2|10677.2|4
1635333600000|2021-10-27 11:20:00|10691.2|10676.2|10691.7|10676.7|10693.3|10678.3|10691.2|10676.2|3
1635333900000|2021-10-27 11:25:00|10692.2|10677.2|10694.8|10679.8|10696.8|10681.8|10692.2|10677.2|4
1635334200000|2021-10-27 11:30:00|10694.7|10679.7|10696.2|10681.2|10700.5|10685.5|10694.1|10679.1|17
1635334500000|2021-10-27 11:35:00|10696.1|10681.1|10701.8|10686.8|10701.8|10686.8|10696.1|10681.1|5
1635334800000|2021-10-27 11:40:00|10697.7|10682.7|10697.1|10682.1|10698.2|10683.2|10693.1|10678.1|15
1635335100000|2021-10-27 11:45:00|10696.7|10681.7|10696.1|10681.1|10697.3|10682.3|10692.2|10677.2|20
1635335400000|2021-10-27 11:50:00|10696.8|10681.8|10708.2|10693.2|10708.2|10693.2|10695.9|10680.9|5
1635335700000|2021-10-27 11:55:00|10706.8|10691.8|10702.4|10687.4|10707.3|10692.3|10701.7|10686.7|13
1635336000000|2021-10-27 12:00:00|10705.5|10690.5|10698.1|10683.1|10708.4|10693.4|10698.1|10683.1|73
1635336300000|2021-10-27 12:05:00|10698.3|10683.3|10702.1|10687.1|10718|10703|10698.3|10683.3|85
1635336600000|2021-10-27 12:10:00|10706.6|10691.6|10702.8|10687.8|10706.6|10691.6|10700.8|10685.8|30
1635336900000|2021-10-27 12:15:00|10705|10690|10700.6|10685.6|10708.9|10693.9|10700.6|10685.6|44
1635337200000|2021-10-27 12:20:00|10703.2|10688.2|10701.1|10686.1|10706.2|10691.2|10699.6|10684.6|17
1635337500000|2021-10-27 12:25:00|10701|10686|10705.6|10690.6|10707.6|10692.6|10699.7|10684.7|27
1635337800000|2021-10-27 12:30:00|10706.1|10691.1|10705.6|10690.6|10709|10694|10704|10689|34
1635338100000|2021-10-27 12:35:00|10705.2|10690.2|10697.5|10682.5|10706.2|10691.2|10697.5|10682.5|28
1635338400000|2021-10-27 12:40:00|10699.3|10684.3|10702.9|10687.9|10708.1|10693.1|10692.3|10677.3|48
1635338700000|2021-10-27 12:45:00|10703.6|10688.6|10696|10681|10712|10697|10695.6|10680.6|68
1635339000000|2021-10-27 12:50:00|10695.6|10680.6|10697.6|10682.6|10700.1|10685.1|10695|10680|28
1635339300000|2021-10-27 12:55:00|10697.8|10682.8|10701.1|10686.1|10704.1|10689.1|10691.6|10676.6|53
1635339600000|2021-10-27 13:00:00|10701.5|10686.5|10705.6|10690.6|10723.4|10708.4|10697.1|10682.1|103
1635339900000|2021-10-27 13:05:00|10704.3|10689.3|10707.8|10692.8|10713.1|10698.1|10695.1|10680.1|34
1635340200000|2021-10-27 13:10:00|10706.3|10691.3|10658.7|10643.7|10706.3|10691.3|10658.4|10643.4|231
1635340500000|2021-10-27 13:15:00|10658.5|10643.5|10669.5|10654.5|10669.5|10654.5|10650.1|10635.1|224
1635340800000|2021-10-27 13:20:00|10669.6|10654.6|10696.7|10681.7|10710.2|10695.2|10660.1|10645.1|112
1635341100000|2021-10-27 13:25:00|10695.6|10680.6|10707.7|10692.7|10710.5|10695.5|10683.7|10668.7|62
1635341400000|2021-10-27 13:30:00|10708.3|10693.3|10741.1|10726.1|10747.4|10732.4|10708.3|10693.3|336
1635341700000|2021-10-27 13:35:00|10739.7|10724.7|10753.7|10738.7|10754.5|10739.5|10730.5|10715.5|151
1635342000000|2021-10-27 13:40:00|10752.5|10737.5|10753|10738|10774.4|10759.4|10748|10733|165
1635342300000|2021-10-27 13:45:00|10754.1|10739.1|10780.4|10765.4|10792.7|10777.7|10754.1|10739.1|209
1635342600000|2021-10-27 13:50:00|10780.3|10765.3|10785.1|10770.1|10794.8|10779.8|10775.7|10760.7|172
1635342900000|2021-10-27 13:55:00|10785.2|10770.2|10765|10750|10789.9|10774.9|10765|10750|129
1635343200000|2021-10-27 14:00:00|10766.9|10751.9|10790.6|10775.6|10795.6|10780.6|10765|10750|116
1635343500000|2021-10-27 14:05:00|10791.3|10776.3|10785.6|10770.6|10796.9|10781.9|10771.2|10756.2|238
1635343800000|2021-10-27 14:10:00|10784.9|10769.9|10792.4|10777.4|10795.8|10780.8|10774.2|10759.2|229
1635344100000|2021-10-27 14:15:00|10792|10777|10807|10792|10817.4|10802.4|10792|10777|296
1635344400000|2021-10-27 14:20:00|10807.4|10792.4|10847.5|10832.5|10847.5|10832.5|10807.4|10792.4|225
1635344700000|2021-10-27 14:25:00|10847.7|10832.7|10848|10833|10855.1|10840.1|10838.6|10823.6|251
1635345000000|2021-10-27 14:30:00|10847.4|10832.4|10837.9|10822.9|10850.9|10835.9|10816.6|10801.6|295
1635345300000|2021-10-27 14:35:00|10836.3|10821.3|10835|10820|10841.5|10826.5|10824.4|10809.4|182
1635345600000|2021-10-27 14:40:00|10834.7|10819.7|10845|10830|10851.2|10836.2|10832|10817|294
1635345900000|2021-10-27 14:45:00|10842.8|10827.8|10849.4|10834.4|10858.4|10843.4|10830.2|10815.2|254
1635346200000|2021-10-27 14:50:00|10851.5|10836.5|10827.6|10812.6|10858|10843|10826.1|10811.1|174
1635346500000|2021-10-27 14:55:00|10827.1|10812.1|10835|10820|10851.4|10836.4|10827.1|10812.1|158
1635346800000|2021-10-27 15:00:00|10836.4|10821.4|10863.9|10848.9|10863.9|10848.9|10836.4|10821.4|170
1635347100000|2021-10-27 15:05:00|10864.2|10849.2|10899.1|10884.1|10915.4|10900.4|10864.2|10849.2|556
1635347400000|2021-10-27 15:10:00|10898.2|10883.2|10886.6|10871.6|10900.1|10885.1|10868.3|10853.3|133
1635347700000|2021-10-27 15:15:00|10885.5|10870.5|10885.8|10870.8|10896.2|10881.2|10878.7|10863.7|148
1635348000000|2021-10-27 15:20:00|10885.7|10870.7|10928.6|10913.6|10943.4|10928.4|10884.7|10869.7|234
1635348300000|2021-10-27 15:25:00|10928.5|10913.5|10899.4|10884.4|10928.6|10913.6|10894.8|10879.8|184
1635348600000|2021-10-27 15:30:00|10899.8|10884.8|10915.7|10900.7|10924.3|10909.3|10896.4|10881.4|233
1635348900000|2021-10-27 15:35:00|10917|10902|10877|10862|10930.3|10915.3|10877|10862|179
1635349200000|2021-10-27 15:40:00|10880.1|10865.1|10877.1|10862.1|10892.7|10877.7|10869.6|10854.6|153
1635349500000|2021-10-27 15:45:00|10879.8|10864.8|10845.7|10830.7|10885|10870|10845.7|10830.7|153
1635349800000|2021-10-27 15:50:00|10846.4|10831.4|10833.8|10818.8|10850.9|10835.9|10825.6|10810.6|214
1635350100000|2021-10-27 15:55:00|10833.9|10818.9|10820.2|10805.2|10841.9|10826.9|10814.7|10799.7|210
1635350400000|2021-10-27 16:00:00|10821.7|10806.7|10831.6|10816.6|10843.3|10828.3|10820.2|10805.2|100
1635350700000|2021-10-27 16:05:00|10831.7|10816.7|10857.8|10842.8|10858.5|10843.5|10831.7|10816.7|88
1635351000000|2021-10-27 16:10:00|10858|10843|10855.9|10840.9|10865.9|10850.9|10849.8|10834.8|103
1635351300000|2021-10-27 16:15:00|10855.4|10840.4|10840|10825|10858.1|10843.1|10836.7|10821.7|102
1635351600000|2021-10-27 16:20:00|10840.1|10825.1|10845.3|10830.3|10845.3|10830.3|10833.6|10818.6|54
1635351900000|2021-10-27 16:25:00|10845.7|10830.7|10850.3|10835.3|10854.2|10839.2|10839.3|10824.3|62
1635352200000|2021-10-27 16:30:00|10849.9|10834.9|10842.3|10827.3|10849.9|10834.9|10835.4|10820.4|64
1635352500000|2021-10-27 16:35:00|10842.4|10827.4|10837.7|10822.7|10848.8|10833.8|10833.8|10818.8|116
1635352800000|2021-10-27 16:40:00|10837.8|10822.8|10855.7|10840.7|10863|10848|10836.2|10821.2|93
1635353100000|2021-10-27 16:45:00|10855.6|10840.6|10852.7|10837.7|10855.6|10840.6|10847.4|10832.4|34
1635353400000|2021-10-27 16:50:00|10853|10838|10854.3|10839.3|10856.2|10841.2|10847.2|10832.2|26
1635353700000|2021-10-27 16:55:00|10854.8|10839.8|10856.6|10841.6|10867.4|10852.4|10850.9|10835.9|55
1635354000000|2021-10-27 17:00:00|10856.5|10841.5|10849.1|10834.1|10857.3|10842.3|10844.8|10829.8|38
1635354300000|2021-10-27 17:05:00|10848|10833|10866.5|10851.5|10868.2|10853.2|10846.5|10831.5|61
1635354600000|2021-10-27 17:10:00|10865.6|10850.6|10866.7|10851.7|10870.6|10855.6|10860.5|10845.5|31
1635354900000|2021-10-27 17:15:00|10865.3|10850.3|10864.1|10849.1|10867.3|10852.3|10859.4|10844.4|98
1635355200000|2021-10-27 17:20:00|10862.1|10847.1|10879|10864|10879|10864|10862.1|10847.1|66
1635355500000|2021-10-27 17:25:00|10879.2|10864.2|10887.8|10872.8|10889.8|10874.8|10879.2|10864.2|50
1635355800000|2021-10-27 17:30:00|10887.5|10872.5|10895.3|10880.3|10904.5|10889.5|10887.5|10872.5|135
1635356100000|2021-10-27 17:35:00|10896.4|10881.4|10903.9|10888.9|10911|10896|10896.4|10881.4|61
1635356400000|2021-10-27 17:40:00|10900.9|10885.9|10906.1|10891.1|10906.1|10891.1|10890.9|10875.9|111
1635356700000|2021-10-27 17:45:00|10908.1|10893.1|10917.8|10902.8|10918.7|10903.7|10901.9|10886.9|105
1635357000000|2021-10-27 17:50:00|10918.2|10903.2|10934.5|10919.5|10937.2|10922.2|10916|10901|138
1635357300000|2021-10-27 17:55:00|10935.1|10920.1|10961.7|10946.7|10964.3|10949.3|10930.5|10915.5|298
1635357600000|2021-10-27 18:00:00|10962.3|10947.3|10955.4|10940.4|10964.4|10949.4|10944.5|10929.5|92
1635357900000|2021-10-27 18:05:00|10960.9|10945.9|10917.3|10902.3|10960.9|10945.9|10907.7|10892.7|252
1635358200000|2021-10-27 18:10:00|10917.4|10902.4|10911.3|10896.3|10931.3|10916.3|10896.4|10881.4|914
1635358500000|2021-10-27 18:15:00|10911.2|10896.2|10926.8|10911.8|10928.7|10913.7|10910.3|10895.3|217
1635358800000|2021-10-27 18:20:00|10927.2|10912.2|10927.2|10912.2|10927.2|10912.2|10927.2|10912.2|0
1635382800000|2021-10-28 01:00:00|10893.6|10878.6|10860.7|10845.7|10928.2|10906.4|10858.2|10839.6|129
1635383100000|2021-10-28 01:05:00|10866.4|10841.4|10871.9|10856.9|10878.8|10856.9|10863.5|10841.3|8
1635383400000|2021-10-28 01:10:00|10872.3|10857.3|10871.9|10856.9|10874.4|10859.4|10865.4|10850.4|28
1635383700000|2021-10-28 01:15:00|10870.2|10855.2|10886.1|10871.1|10889.6|10874.6|10870.2|10855.2|30
1635384000000|2021-10-28 01:20:00|10894.1|10869.1|10889.5|10874.5|10900.6|10882.1|10885.6|10869|13
1635384300000|2021-10-28 01:25:00|10887.7|10872.7|10891.6|10876.6|10897.5|10882.5|10887.7|10869.1|7
1635384600000|2021-10-28 01:30:00|10896.1|10881.1|10879.2|10864.2|10896.4|10881.4|10879.2|10864.2|9
1635384900000|2021-10-28 01:35:00|10880.3|10865.3|10886.6|10861.6|10887.1|10869.2|10879.2|10860.3|3
1635385200000|2021-10-28 01:40:00|10881.2|10866.2|10872.6|10857.6|10890.1|10867.6|10868.1|10848.7|15
1635385500000|2021-10-28 01:45:00|10873.4|10858.4|10869.3|10844.3|10894.8|10872.9|10862.1|10844.3|13
1635385800000|2021-10-28 01:50:00|10874.1|10849.1|10866.1|10841.1|10880.9|10858.2|10849.2|10831|53
1635386100000|2021-10-28 01:55:00|10872.6|10835.1|10832.5|10807.5|10872.9|10842.2|10819.8|10804.8|56
1635386400000|2021-10-28 02:00:00|10829|10814|10828.3|10813.3|10832.8|10817.8|10822.4|10807.4|8
1635386700000|2021-10-28 02:05:00|10826.8|10811.8|10849|10824|10853.2|10829|10822|10807|26
1635387000000|2021-10-28 02:10:00|10848.1|10823.1|10861.2|10823.7|10863.3|10836.9|10831.2|10813.7|23
1635387300000|2021-10-28 02:15:00|10860.8|10823.3|10854.8|10839.8|10862.3|10844.8|10852.3|10821.8|1
1635387600000|2021-10-28 02:20:00|10856.7|10841.7|10852.8|10827.8|10859.1|10844.1|10850.5|10827.7|8
1635387900000|2021-10-28 02:25:00|10853.2|10828.2|10853.2|10828.2|10860.6|10845.6|10846.1|10827.2|17
1635388200000|2021-10-28 02:30:00|10845.8|10830.8|10832.4|10817.4|10853.2|10832.3|10832.4|10814.6|20
1635388500000|2021-10-28 02:35:00|10832.1|10817.1|10841.3|10826.3|10847.3|10826.3|10832.1|10817.1|1
1635388800000|2021-10-28 02:40:00|10840.8|10825.8|10847.4|10832.4|10863.9|10841.3|10840.8|10816.8|8
1635389100000|2021-10-28 02:45:00|10847.9|10832.9|10859.7|10834.7|10864.6|10849.6|10846.9|10827.6|17
1635389400000|2021-10-28 02:50:00|10856.2|10841.2|10855.7|10840.7|10860.9|10841.2|10854|10820.7|3
1635389700000|2021-10-28 02:55:00|10856.7|10831.7|10872.4|10847.4|10878.6|10847.6|10849|10820.6|18
1635390000000|2021-10-28 03:00:00|10872.2|10847.2|10875.1|10860.1|10885.1|10863.6|10864.9|10843.3|18
1635390300000|2021-10-28 03:05:00|10875.3|10860.3|10883.6|10868.6|10890|10871.3|10875.3|10848.8|11
1635390600000|2021-10-28 03:10:00|10884|10869|10887|10862|10894.8|10879.8|10875.3|10850.3|10
1635390900000|2021-10-28 03:15:00|10888.8|10863.8|10888.3|10863.3|10894.4|10870.3|10873|10854.5|7
1635391200000|2021-10-28 03:20:00|10888.2|10863.2|10880.8|10865.8|10892.6|10865.8|10876.3|10854.7|5
1635391500000|2021-10-28 03:25:00|10880.9|10865.9|10888.2|10863.2|10894.6|10869.7|10880.4|10857.1|8
1635391800000|2021-10-28 03:30:00|10880|10865|10879.7|10864.7|10880|10865|10879.7|10864.7|0
1635392100000|2021-10-28 03:35:00|10879.6|10864.6|10888.1|10863.1|10888.6|10864.6|10878.6|10860.4|0
1635392400000|2021-10-28 03:40:00|10883|10868|10889|10864|10889|10868|10883|10863.7|0
1635392700000|2021-10-28 03:45:00|10888.8|10863.8|10888.1|10863.1|10888.8|10863.8|10888.1|10863.1|1
1635393000000|2021-10-28 03:50:00|10888.3|10863.3|10890.5|10865.5|10896.6|10865.5|10887.9|10858.4|13
1635393900000|2021-10-28 04:05:00|10890.6|10865.6|10891|10866|10891|10866|10890.6|10865.6|0
1635394200000|2021-10-28 04:10:00|10891.7|10866.7|10891.7|10866.7|10891.7|10866.7|10891.7|10866.7|0
1635394500000|2021-10-28 04:15:00|10893.2|10868.2|10900.6|10863.1|10900.6|10868.2|10893.2|10862.5|4
1635394800000|2021-10-28 04:20:00|10900.9|10863.4|10899.1|10861.6|10901.6|10864.1|10899.1|10861.6|1
1635395100000|2021-10-28 04:25:00|10899.6|10862.1|10881.8|10866.8|10900.1|10867.3|10881.8|10861|0
1635395400000|2021-10-28 04:30:00|10880.8|10865.8|10881.6|10866.6|10881.8|10866.8|10879.2|10864.2|7
1635395700000|2021-10-28 04:35:00|10881.2|10866.2|10881.5|10866.5|10881.5|10866.5|10881.2|10866.2|0
1635396000000|2021-10-28 04:40:00|10897.7|10860.2|10895|10880|10901.2|10880.5|10891.5|10860.2|8
1635396300000|2021-10-28 04:45:00|10895.1|10880.1|10910.3|10895.3|10910.3|10895.3|10895.1|10880.1|9
1635396600000|2021-10-28 04:50:00|10910.7|10895.7|10910.7|10895.7|10910.7|10895.7|10910.7|10895.7|2
1635396900000|2021-10-28 04:55:00|10910.8|10895.8|10921.6|10896.6|10921.6|10896.7|10910.8|10892.9|4
1635397200000|2021-10-28 05:00:00|10911.1|10896.1|10928.5|10891|10930|10912|10911.1|10890.7|7
1635397500000|2021-10-28 05:05:00|10915.8|10900.8|10924.2|10899.2|10938.2|10900.8|10912.1|10891.3|4
1635397800000|2021-10-28 05:10:00|10923.8|10898.8|10924.5|10909.5|10924.5|10909.5|10923.8|10898.8|0
1635398100000|2021-10-28 05:15:00|10924.8|10909.8|10928.6|10903.6|10953.5|10929.2|10919.1|10903.4|36
1635398400000|2021-10-28 05:20:00|10929.1|10904.1|10927.1|10902.1|10929.1|10904.1|10919.1|10902.1|18
1635398700000|2021-10-28 05:25:00|10927.4|10902.4|10924.1|10909.1|10927.4|10909.6|10922.7|10902.4|34
1635399000000|2021-10-28 05:30:00|10931.1|10906.1|10920.2|10895.2|10941.4|10914.7|10910.6|10889.3|37
1635399300000|2021-10-28 05:35:00|10914.3|10899.3|10919.3|10894.3|10927.9|10899.3|10910.2|10890.1|0
1635399600000|2021-10-28 05:40:00|10921.3|10896.3|10919.3|10894.3|10928.1|10902.8|10915.3|10887.7|2
1635399900000|2021-10-28 05:45:00|10919.7|10894.7|10931.8|10906.8|10937.9|10912.3|10917.3|10889.4|19
1635400200000|2021-10-28 05:50:00|10932.2|10907.2|10934.4|10909.4|10934.5|10914.9|10927|10906.9|0
1635400500000|2021-10-28 05:55:00|10933.9|10908.9|10940.1|10915.1|10940.5|10923.1|10929.5|10908.1|14
1635400800000|2021-10-28 06:00:00|10940.3|10915.3|10930.5|10915.5|10944.1|10928.5|10927.9|10912.9|21
1635401100000|2021-10-28 06:05:00|10929.8|10914.8|10918.6|10903.6|10938.2|10915.9|10918.6|10897.7|8
1635401400000|2021-10-28 06:10:00|10911.5|10896.5|10921.1|10906.1|10921.3|10906.3|10908.9|10891.9|21
1635401700000|2021-10-28 06:15:00|10933.7|10896.2|10928.5|10913.5|10940.5|10921.5|10922.1|10893.8|18
1635402000000|2021-10-28 06:20:00|10929|10914|10942.7|10927.7|10942.7|10927.7|10925.5|10905.5|14
1635402300000|2021-10-28 06:25:00|10943.1|10928.1|10966.7|10951.7|10967.9|10952.9|10942.9|10927.9|74
1635402600000|2021-10-28 06:30:00|10966.3|10951.3|10964|10939|10983.8|10968.8|10956.7|10927.2|111
1635402900000|2021-10-28 06:35:00|10964.4|10939.4|10957.5|10942.5|10969.2|10947.8|10957.5|10931.1|21
1635403200000|2021-10-28 06:40:00|10961.5|10936.5|10959.5|10934.5|10964.4|10944.7|10953.5|10924.8|31
1635403500000|2021-10-28 06:45:00|10962.8|10925.3|10956|10941|10991.1|10973.4|10950.2|10923.9|61
1635403800000|2021-10-28 06:50:00|10956.5|10941.5|10968.2|10953.2|10980.9|10955.2|10954.5|10934.8|26
1635404100000|2021-10-28 06:55:00|10968.6|10953.6|10977.5|10962.5|10981.2|10963|10966.7|10947.2|19
1635404400000|2021-10-28 07:00:00|10976.7|10961.7|10975.5|10960.5|10982.6|10961.7|10964.5|10945.1|11
1635404700000|2021-10-28 07:05:00|10975.6|10960.6|10979.8|10964.8|10987.1|10972.1|10975.6|10960.6|40
1635405000000|2021-10-28 07:10:00|10978.5|10963.5|10983.5|10968.5|10983.7|10968.7|10978.3|10963.3|43
1635405300000|2021-10-28 07:15:00|10983.7|10968.7|10984|10969|10988.8|10969.1|10983.3|10963.8|9
1635405600000|2021-10-28 07:20:00|10984.3|10969.3|10984.1|10969.1|10990.1|10975.1|10984.1|10969.1|12
1635405900000|2021-10-28 07:25:00|10985|10970|11038.7|11001.2|11042.4|11004.9|10985|10970|58
1635406200000|2021-10-28 07:30:00|11038.5|11001|11012|10997|11042.6|11018.9|11012|10997|57
1635406500000|2021-10-28 07:35:00|11012.4|10997.4|11019.7|11004.7|11021.9|11006.9|11009.8|10994.8|35
1635406800000|2021-10-28 07:40:00|11019.4|11004.4|11029.8|11014.8|11029.8|11014.8|11019.4|11004.4|33
1635407100000|2021-10-28 07:45:00|11030.5|11015.5|11038.4|11023.4|11039.8|11024.8|11030.5|11015.5|31
1635407400000|2021-10-28 07:50:00|11039.3|11024.3|11029.6|11014.6|11039.4|11024.4|11026.6|11011.6|22
1635407700000|2021-10-28 07:55:00|11029.9|11014.9|11031.3|11016.3|11031.3|11016.3|11028.6|11013.6|5
1635408000000|2021-10-28 08:00:00|11030.8|11015.8|11026.6|11011.6|11030.8|11015.8|11023.6|11008.6|6
1635408300000|2021-10-28 08:05:00|11027.1|11012.1|11020.1|11005.1|11027.1|11012.1|11014.3|10999.3|13
1635408600000|2021-10-28 08:10:00|11021|11006|11010.9|10995.9|11032.2|11017.2|11010.9|10995.9|23
1635408900000|2021-10-28 08:15:00|11010.3|10995.3|11005.8|10990.8|11010.3|10995.3|11004.7|10989.7|23
1635409200000|2021-10-28 08:20:00|11003.5|10988.5|10972.2|10957.2|11003.5|10988.5|10972.2|10957.2|76
1635409500000|2021-10-28 08:25:00|10975.7|10960.7|10991.6|10976.6|10991.6|10976.6|10975.7|10960.7|16
1635409800000|2021-10-28 08:30:00|10991.9|10976.9|10990.7|10975.7|10993.1|10978.1|10988.2|10973.2|14
1635410100000|2021-10-28 08:35:00|10992.2|10977.2|11003.1|10978.1|11003.1|10985.2|10988.7|10973.7|14
1635410400000|2021-10-28 08:40:00|11000.2|10975.2|10996.2|10981.2|11001.2|10985.2|10996.2|10974.7|27
1635410700000|2021-10-28 08:45:00|10995.8|10980.8|10996.7|10981.7|10999|10984|10994.7|10979.7|18
1635411000000|2021-10-28 08:50:00|10997|10982|10994.7|10979.7|10997.2|10982.2|10994.7|10979.7|5
1635411300000|2021-10-28 08:55:00|10992.2|10977.2|11002.2|10987.2|11002.2|10987.2|10992.2|10977.2|6
1635411600000|2021-10-28 09:00:00|11002.3|10987.3|10999.7|10984.7|11002.7|10987.7|10998.5|10983.5|3
1635411900000|2021-10-28 09:05:00|11000|10985|11018.1|11003.1|11018.7|11003.7|10999.7|10984.7|38
1635412200000|2021-10-28 09:10:00|11018.3|11003.3|11032.6|11017.6|11032.6|11017.6|11017.1|11002.1|13
1635412500000|2021-10-28 09:15:00|11026.9|11011.9|11036|11021|11040.6|11025.6|11025.6|11010.6|90
1635412800000|2021-10-28 09:20:00|11032|11017|11023.1|11008.1|11035.4|11018.5|11023.1|11004.1|16
1635413100000|2021-10-28 09:25:00|11022.9|11007.9|11015.5|11000.5|11023.1|11008.1|11015.5|11000.5|9
1635413400000|2021-10-28 09:30:00|11015.1|11000.1|11008.1|10993.1|11015.1|11000.1|11005.6|10990.6|7
1635413700000|2021-10-28 09:35:00|11008.6|10993.6|11014.5|10999.5|11015|11000|11008.6|10993.6|7
1635414000000|2021-10-28 09:40:00|11015|11000|11015.3|11000.3|11017.3|11002.3|11014.5|10999.5|8
1635414300000|2021-10-28 09:45:00|11016.1|11001.1|11016|11001|11016.8|11001.8|11014.7|10999.7|5
1635414600000|2021-10-28 09:50:00|11014.7|10999.7|11021.7|11006.7|11022.2|11007.2|11014.5|10999.5|15
1635414900000|2021-10-28 09:55:00|11021.2|11006.2|11025.6|11010.6|11025.6|11010.6|11020.7|11005.7|17
1635415200000|2021-10-28 10:00:00|11023.9|11008.9|11028.2|11013.2|11032.8|11013.2|11022.6|11007.4|23
1635415500000|2021-10-28 10:05:00|11029.3|11014.3|11033.3|11018.3|11037.6|11021.2|11029.3|11011.5|25
1635415800000|2021-10-28 10:10:00|11032.9|11017.9|11034.1|11019.1|11034.2|11019.2|11032.2|11017.2|3
1635416100000|2021-10-28 10:15:00|11033.9|11018.9|11033.4|11018.4|11035.4|11020.4|11033.2|11018.2|6
1635416400000|2021-10-28 10:20:00|11033.1|11018.1|11031.9|11016.9|11033.1|11018.1|11031.6|11016.6|2
1635416700000|2021-10-28 10:25:00|11032.1|11017.1|11021.8|11006.8|11032.4|11017.4|11021.8|11006.8|34
1635417000000|2021-10-28 10:30:00|11021.4|11006.4|11011.7|10996.7|11021.4|11006.4|11011.7|10996.7|36
1635417300000|2021-10-28 10:35:00|11011.4|10996.4|11007.6|10992.6|11014.1|10997.7|11007.6|10989.1|4
1635417600000|2021-10-28 10:40:00|11012.8|10987.8|11006.8|10991.8|11016|10991.8|11004.5|10975.3|41
1635417900000|2021-10-28 10:45:00|11008.1|10983.1|10998.3|10983.3|11008.1|10987|10998.3|10981|3
1635418200000|2021-10-28 10:50:00|11000.4|10985.4|11011.2|10996.2|11011.2|10996.2|11000.4|10985.4|15
1635418500000|2021-10-28 10:55:00|11011.7|10996.7|11038.8|11023.8|11041.4|11026.4|11011.7|10996.7|45
1635418800000|2021-10-28 11:00:00|11038|11023|11033|11018|11041.3|11025.3|11031.7|11016.3|23
1635419100000|2021-10-28 11:05:00|11041.9|11026.9|11038.3|11023.3|11042.2|11027.2|11034.8|11019.8|30
1635419400000|2021-10-28 11:10:00|11038.2|11023.2|11038|11023|11039.5|11024.5|11037.4|11022.4|4
1635419700000|2021-10-28 11:15:00|11037.5|11022.5|11037.9|11022.9|11040.1|11025.1|11034|11019|23
1635420000000|2021-10-28 11:20:00|11040.9|11025.9|11049|11034|11053.2|11038.2|11036.8|11021.8|165
1635420300000|2021-10-28 11:25:00|11051.3|11036.3|11071.7|11056.7|11076.3|11061.3|11048|11033|147
1635420600000|2021-10-28 11:30:00|11068.3|11053.3|11041.4|11026.4|11069|11054|11037.9|11022.9|28
1635420900000|2021-10-28 11:35:00|11037.1|11022.1|11035|11020|11041|11026|11031.5|11012.5|25
1635421200000|2021-10-28 11:40:00|11034.1|11019.1|11040.2|11025.2|11043.8|11028.8|11028.5|11013.5|30
1635421500000|2021-10-28 11:45:00|11039.8|11024.8|11042.6|11027.6|11042.6|11027.6|11038.7|11023.7|20
1635421800000|2021-10-28 11:50:00|11042.2|11027.2|11054.4|11039.4|11055.6|11040.6|11041.1|11026.1|26
1635422100000|2021-10-28 11:55:00|11054.7|11039.7|11073.2|11058.2|11073.9|11058.9|11054.3|11039.3|50
1635422400000|2021-10-28 12:00:00|11073.5|11058.5|11070.4|11055.4|11081.5|11066.5|11066.1|11051.1|47
1635422700000|2021-10-28 12:05:00|11070.1|11055.1|11099.6|11084.6|11102.1|11087.1|11070.1|11055.1|103
1635423000000|2021-10-28 12:10:00|11099.1|11084.1|11109.3|11094.3|11109.6|11094.6|11092.3|11077.3|83
1635423300000|2021-10-28 12:15:00|11108.6|11093.6|11116.8|11101.8|11122.8|11107.8|11093.4|11078.4|143
1635423600000|2021-10-28 12:20:00|11116.5|11101.5|11106.8|11091.8|11129.7|11112.1|11106.7|11091.7|144
1635423900000|2021-10-28 12:25:00|11107|11092|11121.3|11106.3|11124.3|11109.3|11106.6|11091.6|82
1635424200000|2021-10-28 12:30:00|11121.7|11106.7|11085.9|11070.9|11136.3|11116.1|11071.8|11051.1|245
1635424500000|2021-10-28 12:35:00|11086.3|11071.3|11092.3|11077.3|11095.9|11080.3|11083.9|11068.8|91
1635424800000|2021-10-28 12:40:00|11092.4|11077.4|11090.2|11075.2|11100.4|11085.4|11079.7|11064.7|109
1635425100000|2021-10-28 12:45:00|11090.1|11075.1|11084.1|11069.1|11090.6|11075.6|11080|11065|106
1635425400000|2021-10-28 12:50:00|11083.1|11068.1|11077.2|11062.2|11083.1|11068.1|11076.9|11061.9|73
1635425700000|2021-10-28 12:55:00|11078.4|11063.4|11080.6|11065.6|11086.8|11071.8|11077.7|11062.7|108
1635426000000|2021-10-28 13:00:00|11080.5|11065.5|11099.2|11084.2|11100.2|11085.2|11078.1|11063.1|96
1635426300000|2021-10-28 13:05:00|11098.7|11083.7|11112.1|11097.1|11112.6|11097.6|11088.4|11073.4|136
1635426600000|2021-10-28 13:10:00|11111.9|11096.9|11175|11137.5|11179.5|11164.5|11109.2|11094.2|306
1635426900000|2021-10-28 13:15:00|11168.2|11143.2|11151.8|11136.8|11174.1|11146.2|11143|11122.5|205
1635427200000|2021-10-28 13:20:00|11152.3|11137.3|11115.4|11100.4|11152.3|11137.3|11110.7|11095.7|70
1635427500000|2021-10-28 13:25:00|11115.9|11100.9|11126.3|11111.3|11131.7|11116.7|11111.3|11096.3|154
1635427800000|2021-10-28 13:30:00|11126.7|11111.7|11084.4|11069.4|11130.3|11111.7|11077.9|11062.9|245
1635428100000|2021-10-28 13:35:00|11084.6|11069.6|11094|11079|11099.5|11084.5|11076.4|11061.4|228
1635428400000|2021-10-28 13:40:00|11093.2|11078.2|11080|11065|11102.9|11087.9|11079.7|11064.7|172
1635428700000|2021-10-28 13:45:00|11080.7|11065.7|11075.1|11060.1|11089.6|11074.6|11074.6|11059.6|103
1635429000000|2021-10-28 13:50:00|11079.7|11064.7|11094.4|11079.4|11094.4|11079.4|11074.6|11059.6|101
1635429300000|2021-10-28 13:55:00|11099.2|11084.2|11108|11093|11115.2|11100.2|11088.3|11073.3|179
1635429600000|2021-10-28 14:00:00|11107.5|11092.5|11098.4|11083.4|11124.1|11109.1|11097.6|11082.6|106
1635429900000|2021-10-28 14:05:00|11100.6|11085.6|11091.1|11076.1|11104.5|11089.5|11083.6|11068.6|126
1635430200000|2021-10-28 14:10:00|11095.2|11080.2|11121.3|11106.3|11121.7|11106.7|11095.2|11080.2|96
1635430500000|2021-10-28 14:15:00|11122.2|11107.2|11105.8|11090.8|11127.8|11112.8|11100.3|11085.3|116
1635430800000|2021-10-28 14:20:00|11105.7|11090.7|11097.2|11082.2|11106.3|11091.3|11094|11079|64
1635431100000|2021-10-28 14:25:00|11098.2|11083.2|11098.2|11083.2|11104.3|11089.3|11091.5|11076.5|227
1635431400000|2021-10-28 14:30:00|11095.8|11080.8|11062.2|11047.2|11095.9|11080.9|11058.8|11043.8|402
1635431700000|2021-10-28 14:35:00|11063|11048|11079.9|11064.9|11079.9|11064.9|11057|11042|128
1635432000000|2021-10-28 14:40:00|11080.3|11065.3|11108|11093|11113.9|11098.9|11079.4|11064.4|107
1635432300000|2021-10-28 14:45:00|11109|11094|11097.9|11082.9|11109.3|11094.3|11095.5|11080.5|186
1635432600000|2021-10-28 14:50:00|11095.3|11080.3|11093|11078|11098.9|11083.9|11086|11071|45
1635432900000|2021-10-28 14:55:00|11093.5|11078.5|11083.1|11068.1|11095.2|11080.2|11081.6|11066.6|180
1635433200000|2021-10-28 15:00:00|11085.6|11070.6|11094.4|11079.4|11110|11095|11085.6|11070.6|243
1635433500000|2021-10-28 15:05:00|11094.5|11079.5|11098.8|11083.8|11108.1|11093.1|11093.5|11078.5|184
1635433800000|2021-10-28 15:10:00|11098.1|11083.1|11076.3|11061.3|11104.3|11089.3|11075.9|11060.9|105
1635434100000|2021-10-28 15:15:00|11076.7|11061.7|11072.1|11057.1|11082.1|11067.1|11072.1|11057.1|221
1635434400000|2021-10-28 15:20:00|11071.6|11056.6|11071.9|11056.9|11073.4|11058.4|11065.2|11050.2|204
1635434700000|2021-10-28 15:25:00|11075.6|11060.6|11094|11079|11096.9|11081.9|11072.8|11057.8|138
1635435000000|2021-10-28 15:30:00|11095.4|11080.4|11093.3|11078.3|11098.9|11083.9|11089.4|11074.4|366
1635435300000|2021-10-28 15:35:00|11093.6|11078.6|11083.9|11068.9|11094.3|11079.3|11075.6|11060.6|91
1635435600000|2021-10-28 15:40:00|11083.5|11068.5|11082.8|11067.8|11083.5|11068.5|11074.8|11059.8|190
1635435900000|2021-10-28 15:45:00|11083.2|11068.2|11070.9|11055.9|11084.7|11069.7|11069|11054|65
1635436200000|2021-10-28 15:50:00|11070.5|11055.5|11069.6|11054.6|11074.3|11059.3|11066.3|11051.3|68
1635436500000|2021-10-28 15:55:00|11068.8|11053.8|11070.5|11055.5|11074.8|11059.8|11067.3|11052.3|54
1635436800000|2021-10-28 16:00:00|11070.3|11055.3|11071.5|11056.5|11073.9|11058.9|11063.8|11048.8|166
1635437100000|2021-10-28 16:05:00|11071.4|11056.4|11068.5|11053.5|11074.7|11059.7|11059.3|11044.3|117
1635437400000|2021-10-28 16:10:00|11068|11053|11073.7|11058.7|11075.3|11060.3|11064.9|11049.9|98
1635437700000|2021-10-28 16:15:00|11073.1|11058.1|11069.6|11054.6|11073.1|11058.1|11060.9|11045.9|126
1635438000000|2021-10-28 16:20:00|11070.1|11055.1|11088.9|11073.9|11094|11079|11065.3|11050.3|118
1635438300000|2021-10-28 16:25:00|11089.9|11074.9|11112.2|11097.2|11115.4|11100.4|11087.9|11072.9|175
1635438600000|2021-10-28 16:30:00|11112.8|11097.8|11122.5|11107.5|11123|11108|11108.6|11093.6|76
1635438900000|2021-10-28 16:35:00|11122.7|11107.7|11117.6|11102.6|11128.7|11113.7|11115.1|11100.1|88
1635439200000|2021-10-28 16:40:00|11111.6|11096.6|11121.9|11106.9|11124.8|11109.8|11110.5|11095.5|94
1635439500000|2021-10-28 16:45:00|11122.1|11107.1|11117.8|11102.8|11126.1|11111.1|11117.6|11102.6|26
1635439800000|2021-10-28 16:50:00|11117.6|11102.6|11127.1|11112.1|11127.1|11112.1|11116.8|11101.8|47
1635440100000|2021-10-28 16:55:00|11127.5|11112.5|11137|11122|11142.6|11127.6|11126.3|11111.3|110
1635440400000|2021-10-28 17:00:00|11134.3|11119.3|11127.8|11112.8|11137.4|11122.4|11117.6|11102.6|81
1635440700000|2021-10-28 17:05:00|11128.8|11113.8|11150.6|11135.6|11151.5|11136.5|11128.8|11113.8|100
1635441000000|2021-10-28 17:10:00|11149.9|11134.9|11167|11152|11168.7|11153.7|11143.2|11128.2|180
1635441300000|2021-10-28 17:15:00|11167.5|11152.5|11195.6|11180.6|11201.8|11186.8|11166.4|11151.4|258
1635441600000|2021-10-28 17:20:00|11196.1|11181.1|11197.1|11182.1|11203.5|11188.5|11189|11174|432
1635441900000|2021-10-28 17:25:00|11196.9|11181.9|11222.4|11207.4|11222.4|11207.4|11190.9|11175.9|235
1635442200000|2021-10-28 17:30:00|11222.8|11207.8|11203.5|11188.5|11222.8|11207.8|11203.5|11188.5|119
1635442500000|2021-10-28 17:35:00|11200.9|11185.9|11197.1|11182.1|11210.4|11195.4|11191.9|11176.9|62
1635442800000|2021-10-28 17:40:00|11196.5|11181.5|11200.9|11185.9|11210.6|11195.6|11187.4|11172.4|83
1635443100000|2021-10-28 17:45:00|11201|11186|11221.6|11206.6|11222|11207|11193.5|11178.5|119
1635443400000|2021-10-28 17:50:00|11221.1|11206.1|11263.9|11248.9|11264.8|11249.8|11216|11201|345
1635443700000|2021-10-28 17:55:00|11260.8|11245.8|11262.3|11247.3|11276.2|11261.2|11245.9|11230.9|214
1635444000000|2021-10-28 18:00:00|11261.8|11246.8|11241.6|11226.6|11263.1|11248.1|11241.6|11226.6|252
1635444300000|2021-10-28 18:05:00|11237.8|11222.8|11252.2|11237.2|11252.6|11237.6|11230.7|11215.7|181
1635444600000|2021-10-28 18:10:00|11251.7|11236.7|11227.2|11212.2|11260|11245|11220.3|11205.3|849
1635444900000|2021-10-28 18:15:00|11228.7|11213.7|11226.5|11211.5|11235.1|11220.1|11214.2|11197.6|270
1635469200000|2021-10-29 01:00:00|11239.9|11224.9|11287.3|11272.3|11291.3|11272.3|11234.4|11202.9|200
1635469500000|2021-10-29 01:05:00|11290.7|11275.7|11284.8|11269.8|11297.9|11275.7|11272.4|11250.3|51
1635469800000|2021-10-29 01:10:00|11282.8|11267.8|11269.6|11244.6|11296.2|11278.4|11234.8|11210.7|62
1635470100000|2021-10-29 01:15:00|11265.7|11250.7|11249.9|11224.9|11271.3|11255.1|11234|11215|48
1635470400000|2021-10-29 01:20:00|11250.4|11225.4|11247.1|11232.1|11251.9|11236.9|11241.9|11225.1|11
1635470700000|2021-10-29 01:25:00|11245.1|11230.1|11249.1|11234.1|11253.4|11238.4|11245.1|11230.1|13
1635471000000|2021-10-29 01:30:00|11252.8|11237.8|11253.1|11238.1|11256.9|11241.9|11249.6|11230.4|8
1635471300000|2021-10-29 01:35:00|11253.5|11238.5|11265|11250|11274.4|11259.4|11253.5|11238.5|24
1635471600000|2021-10-29 01:40:00|11273|11248|11261.6|11246.6|11273|11254|11261.6|11246.6|12
1635471900000|2021-10-29 01:45:00|11262.1|11247.1|11272.6|11247.6|11274.5|11258.7|11262.1|11244.4|10
1635472200000|2021-10-29 01:50:00|11272.2|11247.2|11271|11246|11273.2|11257.7|11264.2|11246|13
1635472500000|2021-10-29 01:55:00|11270.6|11245.6|11258.2|11233.2|11270.6|11253.2|11258.1|11228.5|16
1635472800000|2021-10-29 02:00:00|11258.6|11233.6|11270.7|11233.2|11279.1|11254.9|11255.7|11233.2|10
1635473100000|2021-10-29 02:05:00|11270.6|11233.1|11267.2|11229.7|11270.7|11251.5|11266.5|11229.6|10
1635473400000|2021-10-29 02:10:00|11267.1|11229.6|11265.8|11250.8|11269.3|11250.8|11250.7|11229.6|30
1635473700000|2021-10-29 02:15:00|11264.6|11249.6|11262.6|11247.6|11267.6|11252.6|11262.6|11247.6|5
1635474000000|2021-10-29 02:20:00|11262.8|11247.8|11259.1|11244.1|11266.1|11251.1|11259.1|11244.1|4
1635474300000|2021-10-29 02:25:00|11254.1|11239.1|11245.7|11230.7|11254.1|11239.1|11245.7|11230.7|10
1635474600000|2021-10-29 02:30:00|11245.6|11230.6|11245.4|11230.4|11245.6|11230.6|11245.1|11230.1|14
1635474900000|2021-10-29 02:35:00|11245.8|11230.8|11221.6|11196.6|11255.6|11240.6|11221.6|11196.6|93
1635475200000|2021-10-29 02:40:00|11221.7|11196.7|11245.9|11208.4|11245.9|11230.8|11214.1|11195.3|49
1635475500000|2021-10-29 02:45:00|11245.4|11207.9|11246.4|11208.9|11248.8|11211.3|11233.1|11205.7|5
1635475800000|2021-10-29 02:50:00|11246.7|11209.2|11225.9|11210.9|11247.6|11213.3|11224.8|11203.1|11
1635476100000|2021-10-29 02:55:00|11226.1|11211.1|11218.3|11193.3|11228.4|11211.1|11212.9|11193.3|25
1635476400000|2021-10-29 03:00:00|11200.9|11185.9|11163.1|11138.1|11200.9|11185.9|11161.4|11138.1|168
1635476700000|2021-10-29 03:05:00|11144.9|11119.9|11163.8|11138.8|11163.8|11145.3|11127.1|11111.8|48
1635477000000|2021-10-29 03:10:00|11158.9|11143.9|11162|11147|11166.8|11151.8|11147.9|11126.4|18
1635477300000|2021-10-29 03:15:00|11161.7|11146.7|11142.5|11127.5|11161.7|11146.7|11142.5|11127.5|15
1635477600000|2021-10-29 03:20:00|11143.5|11128.5|11158.1|11120.6|11163.9|11132.1|11136.9|11117|19
1635477900000|2021-10-29 03:25:00|11152.7|11137.7|11154|11139|11159.7|11140.2|11144.6|11120.5|18
1635478200000|2021-10-29 03:30:00|11154.1|11139.1|11157.5|11142.5|11165.7|11149|11154.1|11135.5|30
1635478500000|2021-10-29 03:35:00|11158.2|11143.2|11160.7|11145.7|11160.7|11145.7|11158.2|11143.2|2
1635478800000|2021-10-29 03:40:00|11162.2|11147.2|11162|11147|11162.2|11147.2|11161.5|11146.5|16
1635479100000|2021-10-29 03:45:00|11162.1|11147.1|11164.1|11149.1|11164.1|11149.1|11162|11147|5
1635479400000|2021-10-29 03:50:00|11163.7|11148.7|11163.7|11148.7|11163.7|11148.7|11163.7|11148.7|20
1635479700000|2021-10-29 03:55:00|11161.8|11146.8|11161.3|11146.3|11165.2|11150.2|11161.3|11146.3|12
1635480000000|2021-10-29 04:00:00|11154.2|11139.2|11153|11138|11154.2|11139.2|11153|11138|2
1635480300000|2021-10-29 04:05:00|11151.3|11136.3|11151.3|11136.3|11151.7|11136.7|11150.8|11135.8|0
1635480600000|2021-10-29 04:10:00|11152.5|11137.5|11153.2|11138.2|11153.2|11138.2|11152.5|11137.5|0
1635480900000|2021-10-29 04:15:00|11154.3|11139.3|11154.1|11139.1|11154.3|11139.3|11154.1|11139.1|1
1635481200000|2021-10-29 04:20:00|11154.3|11139.3|11154.2|11139.2|11154.3|11139.3|11154.2|11139.2|0
1635481800000|2021-10-29 04:30:00|11155.9|11140.9|11150.6|11135.6|11155.9|11140.9|11150.6|11135.6|19
1635482100000|2021-10-29 04:35:00|11151.4|11136.4|11158.8|11133.8|11158.8|11139.1|11151.4|11132.6|2
1635482400000|2021-10-29 04:40:00|11158.9|11133.9|11158.9|11133.9|11158.9|11133.9|11158.9|11133.9|2
1635482700000|2021-10-29 04:45:00|11158.8|11133.8|11159.1|11144.1|11159.1|11144.1|11158.8|11133.8|7
1635483000000|2021-10-29 04:50:00|11156.1|11141.1|11158.8|11133.8|11159.4|11141.1|11154.3|11133.8|1
1635483300000|2021-10-29 04:55:00|11159.2|11134.2|11158.7|11133.7|11159.2|11134.2|11158.7|11133.7|4
1635483600000|2021-10-29 05:00:00|11154.2|11139.2|11149.8|11134.8|11158.8|11139.2|11149.8|11133.7|0
1635483900000|2021-10-29 05:05:00|11151.7|11136.7|11152.1|11137.1|11157.3|11137.2|11151.2|11132.3|1
1635484200000|2021-10-29 05:10:00|11157.3|11132.3|11150.3|11135.3|11157.3|11137.1|11150.3|11132.3|0
1635484500000|2021-10-29 05:15:00|11156|11131|11151|11136|11157.3|11136.4|11151|11131|0
1635484800000|2021-10-29 05:20:00|11150.3|11135.3|11159.5|11122|11159.5|11135.3|11150.3|11122|4
1635485100000|2021-10-29 05:25:00|11158.4|11120.9|11145.9|11120.9|11158.5|11127.1|11141.8|11120.5|5
1635485400000|2021-10-29 05:30:00|11145.3|11120.3|11152.4|11114.9|11152.9|11120.3|11133.5|11112.9|15
1635485700000|2021-10-29 05:35:00|11153.1|11115.6|11166.5|11129|11166.5|11143.9|11146|11115.6|29
1635486000000|2021-10-29 05:40:00|11166.1|11128.6|11162.1|11147.1|11167.2|11147.4|11152.4|11128.5|37
1635486300000|2021-10-29 05:45:00|11160.1|11145.1|11146.6|11121.6|11162.5|11147.5|11132.8|11117.8|34
1635486600000|2021-10-29 05:50:00|11155.4|11117.9|11157.4|11132.4|11161|11146|11150.6|11117.9|6
1635486900000|2021-10-29 05:55:00|11164.1|11139.1|11161.2|11136.2|11167.2|11151.2|11161.2|11129.1|16
1635487200000|2021-10-29 06:00:00|11163|11138|11155.6|11140.6|11166.8|11151.8|11155.6|11136|11
1635487500000|2021-10-29 06:05:00|11156|11141|11137.8|11122.8|11159.3|11141|11137.8|11122.8|34
1635487800000|2021-10-29 06:10:00|11136|11121|11122.7|11107.7|11145.7|11121|11122.7|11107.7|62
1635488100000|2021-10-29 06:15:00|11118.8|11103.8|11131|11116|11136.3|11116|11118.8|11103.8|20
1635488400000|2021-10-29 06:20:00|11136.3|11111.3|11135.3|11120.3|11139.8|11120.8|11129|11111.3|8
1635488700000|2021-10-29 06:25:00|11140.5|11125.5|11135|11120|11143.3|11128.3|11128.8|11112.3|8
1635489000000|2021-10-29 06:30:00|11139.7|11114.7|11149.3|11134.3|11160.3|11136.3|11134.5|11112.6|10
1635489300000|2021-10-29 06:35:00|11149.7|11134.7|11135.2|11120.2|11150.7|11135.7|11131.9|11113.3|16
1635489600000|2021-10-29 06:40:00|11135.1|11120.1|11137.6|11112.6|11144.8|11120.8|11134.7|11106.9|51
1635489900000|2021-10-29 06:45:00|11137.1|11112.1|11121.2|11106.2|11137.1|11116.2|11119.6|11104.6|16
1635490200000|2021-10-29 06:50:00|11123.3|11108.3|11119.3|11104.3|11124.1|11108.3|11114.4|11097.3|21
1635490500000|2021-10-29 06:55:00|11118.7|11103.7|11105.8|11090.8|11123.7|11103.9|11105.8|11090.8|19
1635490800000|2021-10-29 07:00:00|11105.3|11090.3|11086.5|11071.5|11105.3|11090.3|11085.8|11066.9|33
1635491100000|2021-10-29 07:05:00|11088.4|11073.4|11095.5|11080.5|11097.7|11082.7|11088.4|11073.4|15
1635491400000|2021-10-29 07:10:00|11097|11082|11094.7|11079.7|11099.7|11084.7|11090.2|11074.1|20
1635491700000|2021-10-29 07:15:00|11096.5|11081.5|11113.5|11098.5|11114.5|11099.5|11096.5|11081.5|19
1635492000000|2021-10-29 07:20:00|11113.8|11098.8|11139.9|11124.9|11142.4|11127.4|11113.8|11098.8|44
1635492300000|2021-10-29 07:25:00|11140.4|11125.4|11142.4|11127.4|11142.4|11127.4|11134.2|11119.2|20
1635492600000|2021-10-29 07:30:00|11142|11127|11145.8|11130.8|11147.3|11132.3|11135.5|11120.5|48
1635492900000|2021-10-29 07:35:00|11146.9|11131.9|11146.9|11131.9|11146.9|11131.9|11146.5|11131.5|1
1635493200000|2021-10-29 07:40:00|11146.5|11131.5|11141.3|11126.3|11146.5|11131.5|11141.3|11126.3|9
1635493500000|2021-10-29 07:45:00|||||||||3
1635493800000|2021-10-29 07:50:00|11148.3|11133.3|11151.9|11136.9|11151.9|11136.9|11148.3|11133.3|4
1635494100000|2021-10-29 07:55:00|11152|11137|11159.5|11144.5|11159.5|11144.5|11152|11137|19
1635494400000|2021-10-29 08:00:00|11159.9|11144.9|11157.6|11142.6|11159.9|11144.9|11152|11137|34
1635494700000|2021-10-29 08:05:00|11157.5|11142.5|11157.5|11142.5|11158|11143|11157.5|11142.5|0
1635495000000|2021-10-29 08:10:00|11157.6|11142.6|11162.2|11147.2|11164.5|11149.5|11157.5|11142.5|13
1635495300000|2021-10-29 08:15:00|11162.4|11147.4|11186|11171|11186|11171|11159.6|11144.6|78
1635495600000|2021-10-29 08:20:00|11187|11172|11207.4|11192.4|11207.4|11192.4|11185|11170|66
1635495900000|2021-10-29 08:25:00|11207.7|11192.7|11244.9|11219.9|11244.9|11226|11207.7|11190.6|74
1635496200000|2021-10-29 08:30:00|11239.7|11224.7|11224.6|11209.6|11241.1|11226.1|11221.6|11200|15
1635496500000|2021-10-29 08:35:00|11224.2|11209.2|11219.9|11204.9|11228.1|11213.1|11219.9|11204.9|11
1635496800000|2021-10-29 08:40:00|11220|11205|11223.7|11208.7|11232|11217|11220|11205|7
1635497100000|2021-10-29 08:45:00|11224|11209|11205.4|11190.4|11228|11213|11205.4|11190.4|17
1635497400000|2021-10-29 08:50:00|11205|11190|11209.9|11194.9|11209.9|11194.9|11200.4|11185.4|7
1635497700000|2021-10-29 08:55:00|11210.2|11195.2|11216.2|11201.2|11217.2|11202.2|11209|11194|2
1635498000000|2021-10-29 09:00:00|11217.7|11202.7|11210.8|11195.8|11217.7|11202.7|11206|11187.2|12
1635498300000|2021-10-29 09:05:00|11211.2|11196.2|11206|11191|11211.2|11196.2|11206|11191|12
1635498600000|2021-10-29 09:10:00|11206.3|11191.3|11207.3|11192.3|11207.5|11192.5|11206.3|11191.3|4
1635498900000|2021-10-29 09:15:00|11206.8|11191.8|11217.7|11202.7|11217.7|11202.7|11206.8|11191.5|4
1635499200000|2021-10-29 09:20:00|11220.3|11205.3|11206.2|11191.2|11224.5|11209.5|11202.5|11187.5|33
1635499500000|2021-10-29 09:25:00|11206.3|11191.3|11205.9|11190.9|11206.3|11191.3|11205.8|11190.8|0
1635499800000|2021-10-29 09:30:00|11205.7|11190.7|11211.3|11196.3|11211.8|11196.8|11204.4|11189.4|22
1635500100000|2021-10-29 09:35:00|11210.8|11195.8|11251.7|11236.7|11251.7|11236.7|11206.3|11191.3|54
1635500400000|2021-10-29 09:40:00|11252.1|11237.1|11252.3|11237.3|11252.7|11237.7|11251.2|11236.2|9
1635500700000|2021-10-29 09:45:00|11254.2|11239.2|11252.4|11237.4|11254.2|11239.2|11248.9|11233.9|6
1635501000000|2021-10-29 09:50:00|11252.8|11237.8|11264.4|11249.4|11271.8|11256.8|11252.3|11237.3|23
1635501300000|2021-10-29 09:55:00|11265.2|11250.2|11299.2|11284.2|11299.2|11284.2|11263.4|11248.4|33
1635501600000|2021-10-29 10:00:00|11298.8|11283.8|11293.4|11278.4|11301.1|11283.8|11280.7|11252.3|20
1635501900000|2021-10-29 10:05:00|11293.3|11278.3|11292.4|11277.4|11293.8|11278.8|11287.8|11272.8|8
1635502200000|2021-10-29 10:10:00|11292.8|11277.8|11298.2|11283.2|11298.5|11283.5|11292.7|11277.7|31
1635502500000|2021-10-29 10:15:00|11298|11283|11314.4|11299.4|11318|11301.4|11294.4|11279.4|89
1635502800000|2021-10-29 10:20:00|11314.9|11299.9|11312.6|11297.6|11316|11301|11308.2|11293.2|13
1635503100000|2021-10-29 10:25:00|11313.3|11298.3|11305|11290|11313.5|11298.5|11305|11290|4
1635503400000|2021-10-29 10:30:00|11304.9|11289.9|11299|11284|11304.9|11289.9|11297.5|11282.5|11
1635503700000|2021-10-29 10:35:00|11298.5|11283.5|11306.1|11291.1|11306.5|11291.5|11298.4|11283.4|5
1635504000000|2021-10-29 10:40:00|11301.4|11286.4|11294.1|11279.1|11303.9|11288.9|11286.4|11271.4|27
1635504300000|2021-10-29 10:45:00|11299.9|11274.9|11308.4|11293.4|11308.4|11293.4|11297.6|11274.9|15
1635504600000|2021-10-29 10:50:00|11307.9|11292.9|11295.7|11280.7|11313.3|11295|11295.7|11275.4|11
1635504900000|2021-10-29 10:55:00|11296.1|11281.1|11296.4|11281.4|11296.4|11281.4|11288.6|11273.6|9
1635505200000|2021-10-29 11:00:00|11302.1|11277.1|11292.9|11277.9|11305.1|11286.4|11292.4|11274.4|20
1635505500000|2021-10-29 11:05:00|11293.4|11278.4|11288.5|11273.5|11299.9|11279.5|11282|11267|16
1635505800000|2021-10-29 11:10:00|11288.9|11273.9|11289.1|11274.1|11291.8|11276.8|11284.9|11264|77
1635506100000|2021-10-29 11:15:00|11289.2|11274.2|11301.6|11286.6|11302.3|11287.3|11287.3|11272.3|42
1635506400000|2021-10-29 11:20:00|11302|11287|11308.6|11293.6|11308.6|11293.6|11302|11287|11
1635506700000|2021-10-29 11:25:00|11309.6|11294.6|11320.8|11305.8|11320.8|11305.8|11309.6|11294.6|35
1635507000000|2021-10-29 11:30:00|11322|11307|11330.2|11315.2|11330.8|11315.8|11322|11307|12
1635507300000|2021-10-29 11:35:00|11329.8|11314.8|11337.2|11322.2|11348.1|11333.1|11329.8|11314.8|50
1635507600000|2021-10-29 11:40:00|11336.6|11321.6|11322.4|11307.4|11336.6|11321.6|11314.7|11299.7|19
1635507900000|2021-10-29 11:45:00|11322.9|11307.9|11337.1|11322.1|11338.7|11323.7|11322.4|11307.4|33
1635508200000|2021-10-29 11:50:00|11335.7|11320.7|11335.8|11320.8|11339.8|11324.8|11332.8|11317.8|24
1635508500000|2021-10-29 11:55:00|11335.9|11320.9|11335.9|11320.9|11340.3|11325.3|11334.3|11319.3|15
1635508800000|2021-10-29 12:00:00|11335.8|11320.8|11332.6|11317.6|11336.7|11321.7|11326.9|11311.9|42
1635509100000|2021-10-29 12:05:00|11326.1|11311.1|11328.7|11313.7|11337.8|11322.8|11326.1|11311.1|36
1635509400000|2021-10-29 12:10:00|11329.1|11314.1|11317.1|11302.1|11329.1|11314.1|11308.8|11293.8|82
1635509700000|2021-10-29 12:15:00|11317.9|11302.9|11296.4|11281.4|11318|11303|11295.9|11280.9|70
1635510000000|2021-10-29 12:20:00|11296.5|11281.5|11310.7|11295.7|11310.8|11295.8|11295.3|11280.3|36
1635510300000|2021-10-29 12:25:00|11310.5|11295.5|11293.4|11278.4|11310.5|11295.5|11278|11263|63
1635510600000|2021-10-29 12:30:00|11301.9|11276.9|11290.2|11275.2|11301.9|11282.5|11287.3|11272.3|98
1635510900000|2021-10-29 12:35:00|11291|11276|11298.2|11283.2|11301.4|11286.4|11284.7|11269.7|60
1635511200000|2021-10-29 12:40:00|11291.7|11276.7|11287.9|11272.9|11304.1|11289.1|11287.9|11272.9|88
1635511500000|2021-10-29 12:45:00|11289.4|11274.4|11297.5|11282.5|11303.5|11288.5|11288.5|11273.5|39
1635511800000|2021-10-29 12:50:00|11297.4|11282.4|11276.4|11261.4|11298.4|11283.4|11276|11261|51
1635512100000|2021-10-29 12:55:00|11276.3|11261.3|11249.9|11234.9|11276.3|11261.3|11241.5|11226.5|186
1635512400000|2021-10-29 13:00:00|11249.5|11234.5|11232.7|11217.7|11250.6|11235.6|11226|11211|170
1635512700000|2021-10-29 13:05:00|11230.4|11215.4|11227.7|11212.7|11232.2|11217.2|11224.7|11209.7|233
1635513000000|2021-10-29 13:10:00|11227.6|11212.6|11223.1|11208.1|11237.9|11222.9|11223.1|11208.1|80
1635513300000|2021-10-29 13:15:00|11224.1|11209.1|11210.1|11195.1|11233.5|11218.5|11205.7|11190.7|252
1635513600000|2021-10-29 13:20:00|11211.5|11196.5|11217|11202|11225|11210|11207.2|11192.2|137
1635513900000|2021-10-29 13:25:00|11217.7|11202.7|11202.1|11187.1|11217.7|11202.7|11191.2|11176.2|79
1635514200000|2021-10-29 13:30:00|11200.2|11185.2|11226.8|11211.8|11226.8|11211.8|11199.6|11184.6|73
1635514500000|2021-10-29 13:35:00|11226.5|11211.5|11221.1|11206.1|11226.5|11211.5|11207.6|11192.6|48
1635514800000|2021-10-29 13:40:00|11220.8|11205.8|11219.8|11204.8|11221.8|11206.8|11209.2|11194.2|46
1635515100000|2021-10-29 13:45:00|11225.7|11210.7|11236.6|11221.6|11245.2|11230.2|11224.6|11209.6|180
1635515400000|2021-10-29 13:50:00|11236.2|11221.2|11226|11211|11239.2|11224.2|11224|11209|155
1635515700000|2021-10-29 13:55:00|11222|11207|11244.2|11229.2|11244.2|11229.2|11222|11207|134
1635516000000|2021-10-29 14:00:00|11246.7|11231.7|11261|11246|11272.2|11257.2|11237.6|11222.6|427
1635516300000|2021-10-29 14:05:00|11261.5|11246.5|11256|11241|11277.5|11262.5|11252.3|11237.3|260
1635516600000|2021-10-29 14:10:00|11255.5|11240.5|11234.7|11219.7|11255.5|11240.5|11231.1|11216.1|121
1635516900000|2021-10-29 14:15:00|11232.7|11217.7|11227.2|11212.2|11234.1|11219.1|11213.8|11198.8|65
1635517200000|2021-10-29 14:20:00|11225.7|11210.7|11246.6|11231.6|11247.1|11232.1|11212.4|11197.4|81
1635517500000|2021-10-29 14:25:00|11247.1|11232.1|11256.7|11241.7|11256.7|11241.7|11224.1|11201.1|62
1635517800000|2021-10-29 14:30:00|11256.6|11241.6|11236.1|11221.1|11256.6|11241.6|11220.9|11205.9|155
1635518100000|2021-10-29 14:35:00|11236.4|11221.4|11234.3|11219.3|11242.7|11227.7|11232.8|11217.8|40
1635518400000|2021-10-29 14:40:00|11235.4|11220.4|11254.4|11239.4|11259|11244|11235.1|11220.1|119
1635518700000|2021-10-29 14:45:00|11254.5|11239.5|11271|11256|11276.7|11261.7|11251|11236|68
1635519000000|2021-10-29 14:50:00|11273.3|11258.3|11272.8|11257.8|11296|11281|11268.5|11253.5|211
1635519300000|2021-10-29 14:55:00|11273|11258|11280.4|11265.4|11310|11295|11272.3|11257.3|281
1635519600000|2021-10-29 15:00:00|11280|11265|11277.2|11262.2|11280.7|11265.7|11271.9|11256.9|273
1635519900000|2021-10-29 15:05:00|11277.9|11262.9|11231.4|11216.4|11278.2|11263.2|11228|11213|128
1635520200000|2021-10-29 15:10:00|11233.3|11218.3|11227.6|11212.6|11244.4|11229.4|11221.6|11206.6|274
1635520500000|2021-10-29 15:15:00|11227.8|11212.8|11238.6|11223.6|11244.9|11229.9|11227.8|11212.8|111
1635520800000|2021-10-29 15:20:00|11238.3|11223.3|11237.8|11222.8|11239.9|11224.9|11228.9|11213.9|55
1635521100000|2021-10-29 15:25:00|11237.6|11222.6|11220.9|11205.9|11242|11227|11217.9|11202.9|176
1635521400000|2021-10-29 15:30:00|11222.4|11207.4|11236.6|11221.6|11239.1|11224.1|11222.4|11207.4|59
1635521700000|2021-10-29 15:35:00|11237.1|11222.1|11230.6|11215.6|11239.5|11224.5|11228.5|11213.5|52
1635522000000|2021-10-29 15:40:00|11231.1|11216.1|11237.7|11222.7|11241.3|11226.3|11230|11215|86
1635522300000|2021-10-29 15:45:00|11237.9|11222.9|11238.2|11223.2|11245.4|11230.4|11233.5|11218.5|33
1635522600000|2021-10-29 15:50:00|11238.6|11223.6|11234.7|11219.7|11246.2|11231.2|11225.2|11210.2|134
1635522900000|2021-10-29 15:55:00|11234.9|11219.9|11240.9|11225.9|11243.1|11228.1|11233.5|11218.5|95
1635523200000|2021-10-29 16:00:00|11241|11226|11256.1|11241.1|11264.4|11249.4|11241|11226|418
1635523500000|2021-10-29 16:05:00|11256|11241|11261.9|11246.9|11261.9|11246.9|11240.7|11225.7|110
1635523800000|2021-10-29 16:10:00|11262.1|11247.1|11257.6|11242.6|11266.6|11251.6|11257.6|11242.6|353
1635524100000|2021-10-29 16:15:00|11256.9|11241.9|11264.4|11249.4|11268.5|11253.5|11256.6|11241.6|334
1635524400000|2021-10-29 16:20:00|11264|11249|11256.7|11241.7|11265.2|11250.2|11256.7|11241.7|104
1635524700000|2021-10-29 16:25:00|11257.2|11242.2|11253.9|11238.9|11259.6|11244.6|11247.6|11232.6|129
1635525000000|2021-10-29 16:30:00|11253.5|11238.5|11256.9|11241.9|11264.6|11249.6|11249|11234|432
1635525300000|2021-10-29 16:35:00|11257.1|11242.1|11231.2|11216.2|11257.6|11242.6|11231.2|11216.2|129
1635525600000|2021-10-29 16:40:00|11231.1|11216.1|11229.6|11214.6|11236.6|11221.6|11226.1|11211.1|89
1635525900000|2021-10-29 16:45:00|11229.2|11214.2|11236.1|11221.1|11236.1|11221.1|11224.8|11209.8|77
1635526200000|2021-10-29 16:50:00|11236.2|11221.2|11225.8|11210.8|11242.7|11227.7|11221.3|11206.3|85
1635526500000|2021-10-29 16:55:00|11226.2|11211.2|11232.2|11217.2|11244.3|11229.3|11226.2|11211.2|72
1635526800000|2021-10-29 17:00:00|11232.7|11217.7|11230.7|11215.7|11239.9|11224.9|11226.2|11208.7|55
1635527100000|2021-10-29 17:05:00|11230.4|11215.4|11227.7|11212.7|11234.1|11219.1|11226|11211|48
1635527400000|2021-10-29 17:10:00|11228.2|11213.2|11224.7|11209.7|11231.8|11216.8|11223.2|11208.2|38
1635527700000|2021-10-29 17:15:00|11224.3|11209.3|11234.4|11219.4|11239.8|11224.8|11224.3|11209.3|90
1635528000000|2021-10-29 17:20:00|11233|11218|11222|11207|11235|11220|11221.3|11206.3|65
1635528300000|2021-10-29 17:25:00|11222.2|11207.2|11207.4|11192.4|11224|11209|11205|11190|109
1635528600000|2021-10-29 17:30:00|11205.9|11190.9|11231.8|11216.8|11231.8|11216.8|11205.9|11190.9|212
1635528900000|2021-10-29 17:35:00|11231.5|11216.5|11226.4|11211.4|11231.8|11216.8|11219.9|11204.9|169
1635529200000|2021-10-29 17:40:00|11226.5|11211.5|11214.9|11199.9|11231.4|11216.4|11213.3|11198.3|71
1635529500000|2021-10-29 17:45:00|11214.8|11199.8|11213|11198|11215.8|11200.8|11206.4|11191.4|99
1635529800000|2021-10-29 17:50:00|11213.6|11198.6|11208.2|11193.2|11214.4|11199.4|11204.1|11189.1|201
1635530100000|2021-10-29 17:55:00|11209.2|11194.2|11214.5|11199.5|11216.1|11201.1|11207.5|11192.5|119
1635530400000|2021-10-29 18:00:00|11214.4|11199.4|11222.2|11207.2|11222.5|11207.5|11212.7|11197.7|114
1635530700000|2021-10-29 18:05:00|11221.8|11206.8|11222.5|11207.5|11235.1|11220.1|11218.1|11203.1|308
1635531000000|2021-10-29 18:10:00|11224|11209|11212|11197|11237.7|11222.7|11206.8|11191.8|1415
1635531300000|2021-10-29 18:15:00|11212.5|11197.5|11243.7|11218.7|11254.7|11235.5|11212.5|11197.5|489
1635728400000|2021-11-01 01:00:00|11265.3|11227.8|11318.2|11303.2|11337.5|11317|11265.3|11227.8|247
1635728700000|2021-11-01 01:05:00|11318.7|11303.7|11307.2|11292.2|11320.7|11303.7|11296.4|11261.1|132
1635729000000|2021-11-01 01:10:00|11307.4|11292.4|11322.4|11284.9|11337.6|11322.6|11307.4|11284.7|273
1635729300000|2021-11-01 01:15:00|11323.7|11286.2|11309.8|11284.8|11324.2|11286.7|11298.6|11273.1|29
1635729600000|2021-11-01 01:20:00|11309.7|11284.7|11310.5|11295.5|11316.4|11295.5|11304.8|11277.8|15
1635729900000|2021-11-01 01:25:00|11310.4|11295.4|11309|11294|11315.6|11298|11305|11290|21
1635730200000|2021-11-01 01:30:00|11309.9|11294.9|11318.4|11303.4|11324.5|11305.4|11309.9|11286.9|39
1635730500000|2021-11-01 01:35:00|11318.9|11303.9|11321.9|11306.9|11334.6|11317.6|11318.9|11303.9|67
1635730800000|2021-11-01 01:40:00|11322.3|11307.3|11320.8|11305.8|11329.5|11314.5|11313.5|11295.3|31
1635731100000|2021-11-01 01:45:00|11322.7|11307.7|11324.5|11309.5|11329.1|11314.1|11315.4|11295.6|16
1635731400000|2021-11-01 01:50:00|11324.3|11309.3|11319.5|11304.5|11343.6|11322.1|11319.5|11304.5|232
1635731700000|2021-11-01 01:55:00|11319.6|11304.6|11337.2|11312.2|11344|11323.4|11319.4|11303|39
1635732000000|2021-11-01 02:00:00|11337.6|11312.6|11367.2|11352.2|11368.4|11353.4|11333.3|11312.6|205
1635732300000|2021-11-01 02:05:00|11367.1|11352.1|11381.7|11366.7|11381.7|11366.7|11365.1|11350.1|90
1635732600000|2021-11-01 02:10:00|11381.8|11366.8|11383.9|11368.9|11384.5|11369.5|11376.6|11361.6|64
1635732900000|2021-11-01 02:15:00|11383.5|11368.5|11380.7|11365.7|11386.7|11371.7|11372.9|11357.9|58
1635733200000|2021-11-01 02:20:00|11380.3|11365.3|11375.9|11360.9|11380.3|11365.3|11372.8|11357.8|6
1635733500000|2021-11-01 02:25:00|11374.9|11359.9|11378.3|11353.3|11380.6|11365.6|11370.3|11348.9|22
1635733800000|2021-11-01 02:30:00|11373.4|11358.4|11366.4|11341.4|11375|11360|11363.4|11341.2|43
1635734100000|2021-11-01 02:35:00|11366.7|11341.7|11360.8|11345.8|11370.7|11351.8|11360.8|11339|41
1635734400000|2021-11-01 02:40:00|11360.7|11345.7|11370.3|11355.3|11372.8|11357.8|11360.4|11344.4|35
1635734700000|2021-11-01 02:45:00|11369.6|11354.6|11374.2|11359.2|11376.8|11361.8|11367.1|11352.1|40
1635735000000|2021-11-01 02:50:00|11373.8|11358.8|11358.7|11343.7|11376.6|11361.6|11358.7|11343.7|60
1635735300000|2021-11-01 02:55:00|11359.2|11344.2|11358|11343|11361.1|11346.1|11355.1|11340.1|15
1635735600000|2021-11-01 03:00:00|11375.2|11337.7|11354.4|11339.4|11375.2|11339.9|11354.4|11334|17
1635735900000|2021-11-01 03:05:00|11359.8|11344.8|11361.5|11336.5|11371.5|11344.8|11359.8|11332|21
1635736200000|2021-11-01 03:10:00|11360.3|11335.3|11361.2|11336.2|11366.2|11341.2|11347.4|11329.7|28
1635736500000|2021-11-01 03:15:00|11361.9|11336.9|11360.7|11335.7|11363.1|11341.2|11353.7|11330.4|9
1635736800000|2021-11-01 03:20:00|11359.6|11334.6|11365.4|11340.4|11371.8|11343.6|11348.1|11333.1|25
1635737100000|2021-11-01 03:25:00|11365|11340|11369.1|11344.1|11371|11344.1|11365|11333.1|9
1635737400000|2021-11-01 03:30:00|11370.2|11345.2|11365.8|11340.8|11370.2|11345.2|11365.8|11340.8|11
1635737700000|2021-11-01 03:35:00|11352.2|11337.2|11367.4|11342.4|11368.8|11343.8|11352.2|11334.2|4
1635738000000|2021-11-01 03:40:00|11367.5|11342.5|11362.7|11347.7|11374.2|11354.2|11358|11336.7|16
1635738300000|2021-11-01 03:45:00|11361.9|11346.9|11367.5|11342.5|11368.5|11347.1|11361.9|11342.4|3
1635738600000|2021-11-01 03:50:00|11367.4|11342.4|11363.4|11338.4|11367.5|11349.8|11359.3|11338.4|17
1635738900000|2021-11-01 03:55:00|11366|11341|11366.3|11341.3|11374.7|11356.4|11360.7|11339.4|5
1635739200000|2021-11-01 04:00:00|11360.6|11345.6|11366.1|11341.1|11366.1|11345.6|11358.6|11338.8|5
1635739500000|2021-11-01 04:05:00|11365.9|11340.9|11358.2|11343.2|11365.9|11343.2|11357.7|11338.2|9
1635739800000|2021-11-01 04:10:00|11358.8|11343.8|11363|11348|11364.7|11349.7|11357.7|11342.7|17
1635740100000|2021-11-01 04:15:00|11361|11346|11367.9|11352.9|11375.4|11360.4|11360|11345|25
1635740400000|2021-11-01 04:20:00|11369.1|11354.1|11367.3|11352.3|11370.2|11355.2|11360.8|11343.8|14
1635740700000|2021-11-01 04:25:00|11367.7|11352.7|11367.3|11352.3|11367.7|11352.7|11366.1|11351.1|3
1635741000000|2021-11-01 04:30:00|11365.8|11350.8|11368.9|11353.9|11368.9|11353.9|11364.6|11349.6|6
1635741300000|2021-11-01 04:35:00|11369.7|11354.7|11365.4|11350.4|11371.6|11356.6|11365.4|11350.4|3
1635741600000|2021-11-01 04:40:00|11365.1|11350.1|11366|11351|11367.9|11352.9|11364.8|11349.8|7
1635741900000|2021-11-01 04:45:00|11365.2|11350.2|11381.3|11366.3|11381.3|11366.3|11363|11348|44
1635742200000|2021-11-01 04:50:00|11381.7|11366.7|11373.6|11358.6|11382.1|11367.1|11373.5|11358.5|14
1635742500000|2021-11-01 04:55:00|11374.5|11359.5|11379|11364|11379|11364|11373.9|11358.9|12
1635742800000|2021-11-01 05:00:00|11381.7|11366.7|11384|11369|11384|11369|11381.3|11366.3|16
1635743100000|2021-11-01 05:05:00|11383.9|11368.9|11400.4|11385.4|11400.4|11385.4|11381.4|11366.4|97
1635743400000|2021-11-01 05:10:00|11400|11385|11401.5|11386.5|11404.5|11389.5|11400|11385|45
1635743700000|2021-11-01 05:15:00|11401.9|11386.9|11413.9|11398.9|11413.9|11398.9|11401.9|11386.9|23
1635744000000|2021-11-01 05:20:00|11414|11399|11420.9|11405.9|11420.9|11405.9|11411.9|11396.9|21
1635744300000|2021-11-01 05:25:00|11418.4|11403.4|11432.6|11417.6|11432.7|11417.7|11418.4|11403.4|46
1635744600000|2021-11-01 05:30:00|11431.4|11416.4|11430.2|11415.2|11433.3|11418.3|11426.8|11411.8|39
1635744900000|2021-11-01 05:35:00|11433.8|11418.8|11453.3|11428.3|11453.7|11433.9|11430.7|11415.7|34
1635745200000|2021-11-01 05:40:00|11453.5|11428.5|11469.2|11454.2|11481.2|11466.2|11449.7|11428.5|82
1635745500000|2021-11-01 05:45:00|11469.5|11454.5|11456|11418.5|11472.6|11457.6|11432.2|11415.5|25
1635745800000|2021-11-01 05:50:00|11456.5|11419|11468.8|11443.8|11468.8|11443.8|11447|11418.3|134
1635746100000|2021-11-01 05:55:00|11468.4|11443.4|11452.3|11437.3|11473.1|11443.4|11451.5|11422.4|80
1635746400000|2021-11-01 06:00:00|11452.7|11437.7|11443.8|11428.8|11453.5|11438.5|11443.8|11428.8|90
1635746700000|2021-11-01 06:05:00|11443|11428|11413|11375.5|11446.1|11431.1|11409.7|11372.2|31
1635747000000|2021-11-01 06:10:00|11412.8|11375.3|11399|11384|11442.2|11408.7|11397.7|11373.6|33
1635747300000|2021-11-01 06:15:00|11397.4|11382.4|11401|11386|11418.1|11386.5|11397.4|11372.7|12
1635747600000|2021-11-01 06:20:00|11432.9|11395.4|11434.9|11419.9|11439.7|11420.6|11394.4|11375.5|44
1635747900000|2021-11-01 06:25:00|11435.3|11420.3|11399.7|11384.7|11441.4|11422.9|11399.7|11375.5|35
1635748200000|2021-11-01 06:30:00|11396.6|11381.6|11407.4|11392.4|11412.2|11393.4|11396.6|11377.8|16
1635748500000|2021-11-01 06:35:00|11405.1|11390.1|11410.2|11395.2|11411.7|11396.7|11405.1|11390.1|5
1635748800000|2021-11-01 06:40:00|11409.5|11394.5|11399.1|11384.1|11411.2|11396.2|11390.9|11375.9|15
1635749100000|2021-11-01 06:45:00|11398.6|11383.6|11389.3|11374.3|11400.2|11383.6|11381.8|11366.8|35
1635749400000|2021-11-01 06:50:00|11389.2|11374.2|11390|11375|11395.2|11380.2|11386.5|11368.5|13
1635749700000|2021-11-01 06:55:00|11390.4|11375.4|11412.5|11387.5|11419.2|11387.5|11389.8|11374.8|46
1635750000000|2021-11-01 07:00:00|11414.1|11389.1|11450.9|11435.9|11450.9|11435.9|11412.1|11389.1|61
1635750300000|2021-11-01 07:05:00|11451.1|11436.1|11458.2|11443.2|11460|11445|11445.3|11430.3|45
1635750600000|2021-11-01 07:10:00|11458.7|11443.7|11456.1|11441.1|11458.7|11443.7|11453|11438|129
1635750900000|2021-11-01 07:15:00|11452|11437|11434.5|11409.5|11454.7|11439.7|11422.6|11405.2|29
1635751200000|2021-11-01 07:20:00|11429.7|11414.7|11446.9|11431.9|11454.3|11433.7|11423.4|11406|14
1635751500000|2021-11-01 07:25:00|11447|11432|11440.8|11425.8|11449.9|11434.9|11435.8|11420.8|18
1635751800000|2021-11-01 07:30:00|11441.6|11426.6|11443|11428|11451.1|11433.4|11441.6|11423.9|5
1635752100000|2021-11-01 07:35:00|11442|11427|11440.9|11425.9|11450.8|11431.1|11437.4|11421.8|7
1635752400000|2021-11-01 07:40:00|11441|11426|11440.6|11425.6|11441|11426|11440.6|11425.6|6
1635752700000|2021-11-01 07:45:00|11440.2|11425.2|11439.2|11424.2|11440.5|11425.5|11439|11424|7
1635753000000|2021-11-01 07:50:00|11437.7|11422.7|11437.3|11422.3|11438|11423|11436.3|11421.3|7
1635753300000|2021-11-01 07:55:00|11436.5|11421.5|11462.1|11447.1|11462.1|11447.1|11436.5|11421.5|22
1635753600000|2021-11-01 08:00:00|11462|11447|11467|11452|11467|11452|11458.5|11443.5|26
1635753900000|2021-11-01 08:05:00|11468.1|11453.1|11472.5|11457.5|11476.7|11461.7|11468.1|11453.1|34
1635754200000|2021-11-01 08:10:00|11472.9|11457.9|11476.9|11461.9|11479|11464|11472.9|11457.9|29
1635754500000|2021-11-01 08:15:00|11476.8|11461.8|11477.3|11462.3|11477.5|11462.5|11475.3|11460.3|22
1635754800000|2021-11-01 08:20:00|11476.9|11461.9|11477|11462|11479.4|11464.4|11476|11461|27
1635755100000|2021-11-01 08:25:00|11476.6|11461.6|11458.9|11443.9|11476.6|11461.6|11458.9|11443.9|35
1635755400000|2021-11-01 08:30:00|11459.8|11444.8|11462.9|11447.9|11470.3|11447.9|11457.3|11442.3|10
1635755700000|2021-11-01 08:35:00|11462.8|11447.8|11463.3|11448.3|11469.8|11454.8|11460.9|11445.9|19
1635756000000|2021-11-01 08:40:00|11460.8|11445.8|11457|11442|11462.5|11447.5|11456.5|11441.5|38
1635756300000|2021-11-01 08:45:00|11465.5|11440.5|11460.4|11445.4|11479.6|11453.5|11460.3|11440.5|109
1635756600000|2021-11-01 08:50:00|11460.2|11445.2|11472.9|11457.9|11472.9|11457.9|11460.2|11445.2|6
1635756900000|2021-11-01 08:55:00|11473.3|11458.3|11472.3|11457.3|11473.9|11458.9|11466.7|11451.7|11
1635757200000|2021-11-01 09:00:00|11472.6|11457.6|11500.1|11485.1|11503.9|11488.9|11471.6|11456.6|110
1635757500000|2021-11-01 09:05:00|11500.5|11485.5|11508|11493|11523.8|11508.2|11500.5|11485.5|121
1635757800000|2021-11-01 09:10:00|11508.4|11493.4|11528|11513|11528.3|11513.3|11508.4|11493.4|39
1635758100000|2021-11-01 09:15:00|11529.5|11514.5|11517.5|11502.5|11530.8|11515.8|11515.1|11500.1|24
1635758400000|2021-11-01 09:20:00|11517.9|11502.9|11523|11508|11529.5|11514.5|11516.5|11501.5|24
1635758700000|2021-11-01 09:25:00|11523.5|11508.5|11526.7|11511.7|11527.4|11512.4|11521.2|11506.2|11
1635759000000|2021-11-01 09:30:00|11525.9|11510.9|11523.5|11508.5|11525.9|11510.9|11523.5|11508.5|15
1635759300000|2021-11-01 09:35:00|11524.7|11509.7|11537.4|11522.4|11548.1|11524|11524.5|11507.4|130
1635759600000|2021-11-01 09:40:00|11537.7|11522.7|11538.6|11523.6|11543.7|11525.8|11537.4|11518.7|4
1635759900000|2021-11-01 09:45:00|11538.9|11523.9|11546.3|11531.3|11564.3|11549.3|11538.9|11523.9|94
1635760200000|2021-11-01 09:50:00|11546.7|11531.7|11543.9|11528.9|11550.3|11535.3|11543.9|11528.9|16
1635760500000|2021-11-01 09:55:00|11544.3|11529.3|11550.2|11535.2|11550.7|11535.7|11531.1|11516.1|41
1635760800000|2021-11-01 10:00:00|11550.3|11535.3|11543.9|11528.9|11550.7|11535.7|11539.7|11524.7|60
1635761100000|2021-11-01 10:05:00|11544.3|11529.3|11556.3|11541.3|11558.9|11543.9|11541.4|11526.4|37
1635761400000|2021-11-01 10:10:00|11552.9|11537.9|11588.3|11573.3|11588.3|11573.3|11551.9|11536.9|91
1635761700000|2021-11-01 10:15:00|11588|11573|11569|11554|11589.6|11574.5|11568.3|11553.3|24
1635762000000|2021-11-01 10:20:00|11568.6|11553.6|11569.6|11554.6|11574.1|11559.1|11566.6|11551.6|69
1635762300000|2021-11-01 10:25:00|11570|11555|11561.5|11546.5|11572|11557|11561.5|11546.5|43
1635762600000|2021-11-01 10:30:00|11564.1|11549.1|11546.4|11531.4|11568.6|11553.6|11546.4|11531.4|41
1635762900000|2021-11-01 10:35:00|11542.5|11527.5|11546.9|11531.9|11549|11534|11540|11525|60
1635763200000|2021-11-01 10:40:00|11547|11532|11541|11526|11550.6|11535.6|11541|11526|25
1635763500000|2021-11-01 10:45:00|11539.1|11524.1|11530.4|11515.4|11539.1|11524.1|11519.4|11504.4|78
1635763800000|2021-11-01 10:50:00|11530.5|11515.5|11544.8|11529.8|11565.2|11545.1|11528.7|11513.7|92
1635764100000|2021-11-01 10:55:00|11545|11530|11547.6|11532.6|11551|11536|11545|11530|51
1635764400000|2021-11-01 11:00:00|11545.7|11530.7|11545.3|11530.3|11549|11534|11543|11528|26
1635764700000|2021-11-01 11:05:00|11545.2|11530.2|11533|11518|11549.9|11531.2|11529.8|11512.4|79
1635765000000|2021-11-01 11:10:00|11534.7|11519.7|11509.4|11484.4|11547.6|11529.1|11509.4|11476.2|32
1635765300000|2021-11-01 11:15:00|11509.9|11484.9|11518.8|11503.8|11519.3|11503.8|11509.1|11478.4|20
1635765600000|2021-11-01 11:20:00|11518.9|11503.9|11522.1|11507.1|11526.4|11511.4|11515.8|11500.8|37
1635765900000|2021-11-01 11:25:00|11523.3|11508.3|11523.1|11508.1|11529.8|11514.8|11519.6|11504.6|56
1635766200000|2021-11-01 11:30:00|11523.3|11508.3|11506.7|11491.7|11524|11509|11504.4|11488.1|43
1635766500000|2021-11-01 11:35:00|11507.7|11492.7|11478.8|11463.8|11508.2|11493.2|11475.3|11460.3|55
1635766800000|2021-11-01 11:40:00|11479|11464|11463.9|11448.9|11497.8|11482.8|11463.9|11448.9|50
1635767100000|2021-11-01 11:45:00|11464.4|11449.4|11470.8|11455.8|11474.8|11455.8|11449.8|11434.8|65
1635767400000|2021-11-01 11:50:00|11470.7|11455.7|11500.6|11475.6|11506.2|11489.1|11470.3|11452.1|46
1635767700000|2021-11-01 11:55:00|11495.9|11480.9|11509.4|11484.4|11512.6|11497.6|11495.9|11479.8|45
1635768000000|2021-11-01 12:00:00|11509|11484|11508|11483|11513|11493.8|11467.9|11450.2|99
1635768300000|2021-11-01 12:05:00|11508.4|11483.4|11510.7|11495.7|11511.7|11495.7|11485.6|11468.9|49
1635768600000|2021-11-01 12:10:00|11510.2|11495.2|11522.7|11497.7|11525.5|11509.7|11502.7|11487.7|96
1635768900000|2021-11-01 12:15:00|11521.5|11506.5|11525.5|11510.5|11530.3|11515.3|11514.1|11499.1|67
1635769200000|2021-11-01 12:20:00|11526.3|11511.3|11538.4|11523.4|11540.6|11525.6|11526|11511|189
1635769500000|2021-11-01 12:25:00|11538.9|11523.9|11521.7|11506.7|11538.9|11523.9|11519.7|11504.7|76
1635769800000|2021-11-01 12:30:00|11520.8|11505.8|11523.4|11508.4|11524.1|11509.1|11508.7|11493.7|85
1635770100000|2021-11-01 12:35:00|11524.6|11509.6|11514.2|11499.2|11525.2|11510.2|11504|11489|72
1635770400000|2021-11-01 12:40:00|11514.7|11499.7|11504.6|11489.6|11515.2|11500.2|11503.7|11488.7|27
1635770700000|2021-11-01 12:45:00|11504.8|11489.8|11525.9|11510.9|11527.9|11512.9|11504.8|11489.8|95
1635771000000|2021-11-01 12:50:00|11525.5|11510.5|11534.6|11519.6|11543.6|11528.6|11525.4|11510.4|92
1635771300000|2021-11-01 12:55:00|11534.5|11519.5|11531.5|11516.5|11544.8|11529.8|11526.7|11511.7|128
1635771600000|2021-11-01 13:00:00|11530.6|11515.6|11504.9|11489.9|11532.2|11517.2|11502.2|11487.2|243
1635771900000|2021-11-01 13:05:00|11507.4|11492.4|11492.3|11477.3|11508.9|11493.9|11489.8|11474.8|191
1635772200000|2021-11-01 13:10:00|11492.4|11477.4|11511.4|11496.4|11511.4|11496.4|11466.2|11451.2|293
1635772500000|2021-11-01 13:15:00|11512.1|11497.1|11498.2|11483.2|11531.5|11513.2|11498.2|11483.2|175
1635772800000|2021-11-01 13:20:00|11489.4|11474.4|11486.6|11471.6|11490.3|11475.3|11474.2|11459.2|80
1635773100000|2021-11-01 13:25:00|11486.7|11471.7|11473.6|11458.6|11491.6|11476.6|11473.6|11458.6|96
1635773400000|2021-11-01 13:30:00|11473.7|11458.7|11493|11478|11513.3|11498.3|11458.8|11443.8|196
1635773700000|2021-11-01 13:35:00|11492.6|11477.6|11528|11513|11528|11513|11490.9|11475.9|276
1635774000000|2021-11-01 13:40:00|11528.2|11513.2|11501.6|11486.6|11528.2|11513.2|11494|11479|251
1635774300000|2021-11-01 13:45:00|11501.4|11486.4|11519.6|11504.6|11558.3|11543.3|11501.1|11486.1|671
1635774600000|2021-11-01 13:50:00|11517|11502|11545.7|11530.7|11554.8|11539.8|11511.6|11496.6|448
1635774900000|2021-11-01 13:55:00|11545.6|11530.6|11521.7|11506.7|11555.6|11540.6|11520.6|11505.6|351
1635775200000|2021-11-01 14:00:00|11523.6|11508.6|11493.4|11478.4|11527.7|11512.7|11491.9|11476.9|264
1635775500000|2021-11-01 14:05:00|11494.3|11479.3|11517.3|11502.3|11520.5|11505.5|11491.4|11476.4|182
1635775800000|2021-11-01 14:10:00|11517.2|11502.2|11508.2|11493.2|11519.7|11504.7|11499.8|11484.8|286
1635776100000|2021-11-01 14:15:00|11505.9|11490.9|11517.1|11502.1|11518.2|11503.2|11491.3|11476.3|205
1635776400000|2021-11-01 14:20:00|11517.8|11502.8|11529.9|11514.9|11531.4|11516.4|11508.7|11493.7|139
1635776700000|2021-11-01 14:25:00|11529.6|11514.6|11584|11569|11584|11569|11522.9|11507.9|583
1635777000000|2021-11-01 14:30:00|11584.8|11569.8|11573.2|11558.2|11606.4|11591.4|11570.4|11555.4|887
1635777300000|2021-11-01 14:35:00|11576.3|11561.3|11569.2|11554.2|11577.1|11562.1|11545|11530|601
1635777600000|2021-11-01 14:40:00|11568.4|11553.4|11556.8|11541.8|11568.5|11553.5|11527.5|11512.5|478
1635777900000|2021-11-01 14:45:00|11557.5|11542.5|11579.9|11564.9|11594.1|11579.1|11557.5|11542.5|301
1635778200000|2021-11-01 14:50:00|11580.2|11565.2|11555.2|11540.2|11581.9|11566.9|11551.5|11536.5|210
1635778500000|2021-11-01 14:55:00|11555.9|11540.9|11582.8|11567.8|11595.8|11580.8|11555.5|11540.5|615
1635778800000|2021-11-01 15:00:00|11582.2|11567.2|11532.6|11517.6|11583.3|11567.2|11528.1|11513.1|428
1635779100000|2021-11-01 15:05:00|11531.2|11516.2|11547|11532|11548.1|11533.1|11522.9|11507.9|252
1635779400000|2021-11-01 15:10:00|11546.6|11531.6|11565.2|11550.2|11569.4|11554.4|11539.3|11524.3|272
1635779700000|2021-11-01 15:15:00|11564.4|11549.4|11588.3|11573.3|11598.9|11583.9|11560.8|11545.8|514
1635780000000|2021-11-01 15:20:00|11588.4|11573.4|11580.1|11565.1|11589.9|11574.9|11574.5|11559.5|225
1635780300000|2021-11-01 15:25:00|11579.7|11564.7|11572.5|11557.5|11579.7|11564.7|11559.2|11544.2|340
1635780600000|2021-11-01 15:30:00|11572.1|11557.1|11589.5|11574.5|11589.5|11574.5|11562.5|11547.5|186
1635780900000|2021-11-01 15:35:00|11592|11577|11593.4|11578.4|11598.1|11583.1|11582.5|11567.5|258
1635781200000|2021-11-01 15:40:00|11593.3|11578.3|11587.7|11572.7|11595.3|11580.3|11585.9|11570.9|170
1635781500000|2021-11-01 15:45:00|11590.4|11575.4|11584.7|11569.7|11591.6|11576.6|11581|11566|163
1635781800000|2021-11-01 15:50:00|11585.5|11570.5|11603.9|11588.9|11605.3|11590.3|11579.3|11564.3|163
1635782100000|2021-11-01 15:55:00|11603.4|11588.4|11613.1|11598.1|11616|11601|11602.3|11587.3|312
1635782400000|2021-11-01 16:00:00|11611.6|11596.6|11625.6|11610.6|11631.7|11616.7|11611.6|11596.6|242
1635782700000|2021-11-01 16:05:00|11625.2|11610.2|11632.1|11617.1|11632.6|11617.6|11620.2|11605.2|304
1635783000000|2021-11-01 16:10:00|11631.7|11616.7|11635.9|11620.9|11638.9|11623.9|11627.8|11612.8|269
1635783300000|2021-11-01 16:15:00|11636.3|11621.3|11641|11626|11641|11626|11635.3|11620.3|84
1635783900000|2021-11-01 16:25:00|11661.2|11646.2|11657.2|11642.2|11661.2|11646.2|11627.3|11612.3|1296
1635784800000|2021-11-01 16:40:00|11660.8|11645.8|11648.2|11633.2|11660.8|11645.8|11646.2|11631.2|723
1635785400000|2021-11-01 16:50:00|11647.7|11632.7|11645.9|11630.9|11647.7|11632.7|11645.1|11630.1|348
1635786000000|2021-11-01 17:00:00|11643.9|11628.9|11641.7|11626.7|11643.9|11628.9|11641.7|11626.7|209
1635786300000|2021-11-01 17:05:00|11644|11629|11625.1|11610.1|11644|11629|11616.2|11601.2|622
1635786600000|2021-11-01 17:10:00|11625.5|11610.5|11639.2|11624.2|11642.7|11627.7|11624.3|11609.3|575
1635790200000|2021-11-01 18:10:00|11613.2|11598.2|11607|11592|11620.1|11605.1|11606.3|11591.3|3357
1635790500000|2021-11-01 18:15:00|11607.4|11592.4|11607.6|11592.6|11607.6|11592.6|11607.4|11592.4|42
1635814800000|2021-11-02 01:00:00|11629.3|11614.3|11604.7|11589.7|11664.1|11626.6|11584.6|11569.6|240
1635815100000|2021-11-02 01:05:00|11603.2|11588.2|11628.7|11613.7|11637.4|11622.4|11596.3|11581.3|136
1635815400000|2021-11-02 01:10:00|11628.6|11613.6|11638.1|11623.1|11645.3|11630.3|11609.1|11594.1|202
1635815700000|2021-11-02 01:15:00|11638.4|11623.4|11704.1|11679.1|11704.3|11683.4|11638.4|11622.9|139
1635816000000|2021-11-02 01:20:00|11704.9|11679.9|11710.5|11685.5|11713.7|11698.7|11692.6|11677.6|101
1635816300000|2021-11-02 01:25:00|11709.3|11684.3|11722.8|11697.8|11727.5|11708.1|11692|11673.1|135
1635816600000|2021-11-02 01:30:00|11721.6|11696.6|11721.5|11706.5|11739.8|11724.8|11717.6|11696.6|89
1635816900000|2021-11-02 01:35:00|11721.8|11706.8|11630|11615|11735.2|11717.1|11630|11615|258
1635817200000|2021-11-02 01:40:00|11629.5|11614.5|11764.6|11727.1|11773.8|11748.8|11629.3|11614.3|93
1635817500000|2021-11-02 01:45:00|11764.8|11727.3|11748|11723|11783.4|11753.4|11739.4|11716.6|22
1635817800000|2021-11-02 01:50:00|11747.9|11722.9|11721.4|11706.4|11747.9|11727.6|11715.3|11694.7|21
1635818100000|2021-11-02 01:55:00|11719.1|11704.1|11692.4|11677.4|11720.9|11704.1|11683.3|11668.3|48
1635818400000|2021-11-02 02:00:00|11692.8|11677.8|11669|11654|11697|11677.8|11669|11653.1|60
1635818700000|2021-11-02 02:05:00|11668.9|11653.9|11676.3|11661.3|11690.4|11667.3|11657.1|11641.5|29
1635819000000|2021-11-02 02:10:00|11676.2|11661.2|11674.7|11659.7|11687.6|11668.6|11666|11651|17
1635819300000|2021-11-02 02:15:00|11683.2|11658.2|11682.1|11667.1|11683.2|11667.1|11674.4|11658.2|6
1635819600000|2021-11-02 02:20:00|11681.6|11666.6|11707.7|11670.2|11707.7|11677|11678.5|11659.4|19
1635819900000|2021-11-02 02:25:00|11708.8|11671.3|11686.2|11661.2|11709.7|11682.6|11684.3|11660.7|10
1635820200000|2021-11-02 02:30:00|11686.6|11661.6|11678.7|11663.7|11686.6|11665|11678.7|11658.7|3
1635820500000|2021-11-02 02:35:00|11683.5|11658.5|11673.2|11658.2|11683.5|11663|11673.2|11658|15
1635820800000|2021-11-02 02:40:00|11683.3|11645.8|11674|11636.5|11683.3|11645.8|11663.7|11632.4|4
1635821100000|2021-11-02 02:45:00|11673.5|11636|11659.5|11622|11674.2|11636.7|11659|11621.5|3
1635821400000|2021-11-02 02:50:00|11659|11621.5|11633.7|11596.2|11659|11626|11615.5|11594.8|24
1635821700000|2021-11-02 02:55:00|11633.8|11596.3|11570.2|11555.2|11633.8|11599.1|11565.2|11545.2|45
1635822000000|2021-11-02 03:00:00|11585.9|11548.4|11554.9|11529.9|11603.9|11566.4|11526.6|11508.1|136
1635822300000|2021-11-02 03:05:00|11555.3|11530.3|11476.1|11451.1|11558.9|11538.9|11475.8|11448.6|46
1635822600000|2021-11-02 03:10:00|11475.4|11450.4|11380.7|11355.7|11490.3|11474.5|11378.2|11355.7|157
1635822900000|2021-11-02 03:15:00|11354.4|11339.4|11457.2|11432.2|11457.2|11432.2|11354.4|11333.2|140
1635823200000|2021-11-02 03:20:00|11458.7|11433.7|11474|11436.5|11477.1|11444.9|11446.6|11421.5|22
1635823500000|2021-11-02 03:25:00|11473.6|11436.1|11441.5|11426.5|11473.6|11446.4|11429.4|11406.7|33
1635823800000|2021-11-02 03:30:00|11436.5|11421.5|11372.6|11357.6|11436.5|11421.5|11372.6|11347.9|172
1635824100000|2021-11-02 03:35:00|11372.2|11357.2|11422.6|11407.6|11422.6|11407.6|11372.2|11357.2|59
1635824400000|2021-11-02 03:40:00|11421.6|11406.6|11404.5|11379.5|11421.6|11406.6|11402.5|11375.6|10
1635824700000|2021-11-02 03:45:00|11404.6|11379.6|11405.7|11380.7|11411.7|11380.8|11402.5|11368.9|13
1635825000000|2021-11-02 03:50:00|11408.4|11383.4|11415.2|11390.2|11419.2|11394.5|11407.8|11378.4|2
1635825300000|2021-11-02 03:55:00|11410.7|11395.7|11417.2|11402.2|11417.3|11402.3|11410.7|11391.5|5
1635825600000|2021-11-02 04:00:00|11416.1|11401.1|11421.2|11396.2|11421.8|11401.3|11411.2|11395.3|7
1635825900000|2021-11-02 04:05:00|11417.7|11402.7|11422.3|11407.3|11422.3|11407.3|11417.7|11402.7|4
1635826200000|2021-11-02 04:10:00|11424.4|11409.4|11422.2|11397.2|11424.5|11409.5|11422.2|11397.2|3
1635826500000|2021-11-02 04:15:00|11417.1|11402.1|11417.1|11402.1|11417.1|11402.1|11417.1|11402.1|0
1635827400000|2021-11-02 04:30:00|11416.9|11401.9|11434.7|11419.7|11440.7|11419.7|11415.7|11392.3|11
1635827700000|2021-11-02 04:35:00|11434.5|11419.5|11495.2|11470.2|11506.2|11482.6|11434.5|11407.1|41
1635828000000|2021-11-02 04:40:00|11487.2|11472.2|11509|11484|11509.3|11484.8|11487.2|11467.9|15
1635828300000|2021-11-02 04:45:00|11515.3|11477.8|11496.6|11471.6|11515.3|11482.1|11490.5|11470.9|7
1635828600000|2021-11-02 04:50:00|11491.1|11476.1|11484.3|11459.3|11491.1|11476.1|11479.7|11459.2|2
1635828900000|2021-11-02 04:55:00|11484.2|11459.2|11487.9|11462.9|11488.2|11463.2|11484.1|11459.1|2
1635829200000|2021-11-02 05:00:00|11487.5|11462.5|11488.2|11463.2|11488.9|11466.8|11480.4|11462.2|3
1635829500000|2021-11-02 05:05:00|11496.3|11481.3|11494.3|11469.3|11505.4|11490.4|11494.3|11469.3|27
1635829800000|2021-11-02 05:10:00|11490.6|11475.6|11489.8|11474.8|11490.7|11475.7|11489.2|11474.2|7
1635830100000|2021-11-02 05:15:00|11489.7|11474.7|11520.8|11483.3|11520.8|11483.6|11487.4|11472.4|19
1635830400000|2021-11-02 05:20:00|11520.2|11482.7|11524.3|11509.3|11525.5|11510.5|11510.8|11482.7|6
1635830700000|2021-11-02 05:25:00|11524.6|11509.6|11525.8|11510.8|11527|11512|11523.7|11508.7|4
1635831000000|2021-11-02 05:30:00|11528.5|11491|11498.7|11461.2|11528.9|11491.4|11488.3|11461.2|87
1635831300000|2021-11-02 05:35:00|11486.3|11471.3|11497.7|11460.2|11497.7|11471.3|11475.6|11450.2|18
1635831600000|2021-11-02 05:40:00|11509.6|11472.1|11528.2|11490.7|11528.6|11500.6|11505.2|11472.1|6
1635831900000|2021-11-02 05:45:00|11528.6|11491.1|11524.7|11499.7|11528.6|11500.7|11524.1|11490.3|5
1635832200000|2021-11-02 05:50:00|11525.2|11500.2|11525.6|11500.6|11526.2|11501.2|11525.1|11500.1|1
1635832500000|2021-11-02 05:55:00|11525.4|11500.4|11515|11477.5|11525.7|11505.4|11515|11477.5|19
1635832800000|2021-11-02 06:00:00|11515.2|11477.7|11490.9|11453.4|11515.6|11478.1|11490.9|11453.4|56
1635833100000|2021-11-02 06:05:00|11489.7|11452.2|11471.4|11446.4|11489.9|11452.4|11471|11433.5|15
1635833400000|2021-11-02 06:10:00|11471.8|11446.8|11470.8|11445.8|11482.9|11447.3|11470.8|11436.6|14
1635833700000|2021-11-02 06:15:00|11465.7|11450.7|11484.7|11447.2|11484.7|11450.7|11463.4|11439.6|7
1635834000000|2021-11-02 06:20:00|11479|11454|11496.3|11471.3|11496.3|11474.5|11474.4|11454|11
1635834300000|2021-11-02 06:25:00|11496.7|11471.7|11494.4|11469.4|11501.6|11478.2|11485.8|11464|20
1635834600000|2021-11-02 06:30:00|11500.8|11463.3|11506.2|11481.2|11518|11481.2|11484.9|11463.3|20
1635834900000|2021-11-02 06:35:00|11501.1|11486.1|11499.8|11484.8|11504.3|11486.1|11499.1|11476.4|9
1635835200000|2021-11-02 06:40:00|11500.5|11485.5|11509.2|11494.2|11509.2|11494.2|11499.4|11484.4|13
1635835500000|2021-11-02 06:45:00|11509.6|11494.6|11506.2|11491.2|11510.6|11495.6|11500.6|11485.6|15
1635835800000|2021-11-02 06:50:00|11506.4|11491.4|11499.2|11484.2|11508.7|11493.7|11493.8|11478.8|22
1635836100000|2021-11-02 06:55:00|11499.3|11484.3|11480.3|11465.3|11504.6|11489.6|11480.3|11465.3|12
1635836400000|2021-11-02 07:00:00|11480.1|11465.1|11481.5|11444|11492.3|11467|11439.6|11420.7|52
1635836700000|2021-11-02 07:05:00|11480.9|11443.4|11470.8|11445.8|11480.9|11446.4|11470.8|11441.3|3
1635837000000|2021-11-02 07:10:00|11470.5|11445.5|11454.8|11439.8|11470.5|11447.2|11453.2|11438.2|30
1635837300000|2021-11-02 07:15:00|11454.9|11439.9|11476.1|11461.1|11490.4|11466.9|11454.9|11439.9|51
1635837600000|2021-11-02 07:20:00|11475.9|11460.9|11482.5|11467.5|11490.1|11469.3|11475.9|11452.6|24
1635837900000|2021-11-02 07:25:00|11482.1|11467.1|11486.2|11448.7|11494.3|11467.1|11467.7|11448.7|17
1635838200000|2021-11-02 07:30:00|11486.4|11448.9|11479|11454|11487.5|11454|11479|11448.4|9
1635838500000|2021-11-02 07:35:00|11479.2|11454.2|11475.1|11437.6|11479.2|11454.2|11474.7|11437.2|10
1635838800000|2021-11-02 07:40:00|11475.6|11438.1|11461.3|11446.3|11475.6|11446.8|11459.1|11438.1|12
1635839100000|2021-11-02 07:45:00|11461.4|11446.4|11467.9|11452.9|11473.7|11453.7|11461.4|11436.2|2
1635839400000|2021-11-02 07:50:00|11468|11453|11469.2|11454.2|11474.5|11454.6|11463.2|11448.2|3
1635839700000|2021-11-02 07:55:00|11480|11455|11485.2|11447.7|11485.7|11455|11479.2|11447.6|5
1635840000000|2021-11-02 08:00:00|11478.8|11453.8|11473.3|11458.3|11478.8|11458.4|11473.3|11453.3|4
1635840300000|2021-11-02 08:05:00|11472.9|11457.9|11451.4|11436.4|11475.3|11457.9|11451|11436|16
1635840600000|2021-11-02 08:10:00|11451.9|11436.9|11457.7|11432.7|11458.3|11436.9|11450.9|11431.4|6
1635840900000|2021-11-02 08:15:00|11452.2|11437.2|11453.7|11438.7|11458.4|11441.8|11449.2|11429.5|14
1635841200000|2021-11-02 08:20:00|11452.8|11437.8|11453.2|11438.2|11453.7|11438.7|11452.3|11437.3|8
1635841500000|2021-11-02 08:25:00|11455.1|11440.1|11454.2|11439.2|11455.4|11440.4|11454.2|11439.2|3
1635841800000|2021-11-02 08:30:00|11454.1|11439.1|11452.2|11437.2|11454.1|11439.1|11432|11417|91
1635842100000|2021-11-02 08:35:00|11453.2|11438.2|11461.8|11446.8|11465.5|11450.5|11451.6|11436.6|13
1635842400000|2021-11-02 08:40:00|11465.8|11450.8|11472.9|11457.9|11473.3|11458.3|11465.8|11450.8|3
1635842700000|2021-11-02 08:45:00|11473.1|11458.1|11472.9|11457.9|11485.2|11470.2|11472.9|11457.9|14
1635843000000|2021-11-02 08:50:00|11472.8|11457.8|11458.9|11433.9|11472.8|11457.8|11458.9|11432.3|21
1635843300000|2021-11-02 08:55:00|11458.8|11433.8|11462.7|11437.7|11471.7|11439|11458.7|11430.7|1
1635843600000|2021-11-02 09:00:00|11462.5|11437.5|11454.4|11439.4|11462.5|11443.8|11454.4|11435.9|15
1635843900000|2021-11-02 09:05:00|11454.5|11439.5|11454.7|11439.7|11454.9|11439.9|11454.5|11439.5|4
1635844200000|2021-11-02 09:10:00|11455.1|11440.1|11462.3|11447.3|11464.2|11449.2|11454.1|11439.1|14
1635844500000|2021-11-02 09:15:00|11461.7|11446.7|11449.9|11434.9|11461.7|11446.7|11438.1|11423.1|48
1635844800000|2021-11-02 09:20:00|11450.3|11435.3|11472.8|11457.8|11476.8|11457.8|11450.3|11435.3|8
1635845100000|2021-11-02 09:25:00|11490|11452.5|11500.2|11485.2|11510.8|11489|11490|11452.5|29
1635845400000|2021-11-02 09:30:00|11499.1|11484.1|11491.3|11476.3|11500.2|11485.2|11490.6|11475.6|53
1635845700000|2021-11-02 09:35:00|11491.1|11476.1|11470.4|11455.4|11491.4|11476.4|11467.9|11452.9|53
1635846000000|2021-11-02 09:40:00|11470.8|11455.8|11465.9|11450.9|11472.4|11457.4|11464.6|11449.6|18
1635846300000|2021-11-02 09:45:00|11468.2|11453.2|11473.5|11458.5|11474|11459|11455.7|11440.7|42
1635846600000|2021-11-02 09:50:00|11472.7|11457.7|11489.1|11474.1|11489.2|11474.2|11469.4|11454.4|11
1635846900000|2021-11-02 09:55:00|11489.8|11474.8|11493.3|11478.3|11493.3|11478.3|11486|11466.5|42
1635847200000|2021-11-02 10:00:00|11493.7|11478.7|11504.9|11489.9|11505.1|11490.1|11493.7|11478.7|15
1635847500000|2021-11-02 10:05:00|11504.6|11489.6|11504|11489|11504.6|11489.6|11504|11489|5
1635847800000|2021-11-02 10:10:00|11503.6|11488.6|11522.3|11507.3|11522.8|11507.8|11501.1|11486.1|46
1635848100000|2021-11-02 10:15:00|11522.6|11507.6|11517.4|11502.4|11523.5|11508.5|11512.3|11497.3|4
1635848400000|2021-11-02 10:20:00|11517.2|11502.2|11516|11501|11525.2|11507.7|11513.8|11498.3|49
1635848700000|2021-11-02 10:25:00|11516.1|11501.1|11522.1|11507.1|11526|11511|11516.1|11501.1|65
1635849000000|2021-11-02 10:30:00|11521.5|11506.5|11520.3|11505.3|11521.5|11506.5|11520.1|11505.1|5
1635849300000|2021-11-02 10:35:00|11520.5|11505.5|11509.7|11484.7|11520.5|11505.5|11492.2|11477.2|27
1635849600000|2021-11-02 10:40:00|11509.3|11484.3|11503|11488|11509.3|11489|11503|11483.5|4
1635849900000|2021-11-02 10:45:00|11503.1|11488.1|11501|11486|11503.1|11488.1|11497.8|11482.8|34
1635850200000|2021-11-02 10:50:00|11501.8|11486.8|11511.8|11496.8|11512.2|11497.2|11501.8|11486.8|34
1635850500000|2021-11-02 10:55:00|11512.6|11497.6|11522.4|11507.4|11522.4|11507.4|11512.6|11497.6|19
1635850800000|2021-11-02 11:00:00|11526.5|11511.5|11526|11511|11533.2|11512.8|11526|11508.2|3
1635851100000|2021-11-02 11:05:00|11526.4|11511.4|11531.4|11516.4|11533.2|11516.7|11526.4|11508.2|22
1635851400000|2021-11-02 11:10:00|11528.9|11513.9|11535.7|11520.7|11548.1|11533.1|11528.9|11513.9|28
1635851700000|2021-11-02 11:15:00|11530.7|11515.7|11555.9|11540.9|11566.7|11551.7|11520.7|11505.7|93
1635852000000|2021-11-02 11:20:00|11563.7|11538.7|11567.8|11552.8|11567.8|11552.8|11534.3|11518.1|54
1635852300000|2021-11-02 11:25:00|11562|11547|11551|11536|11562|11547|11533.3|11518.3|47
1635852600000|2021-11-02 11:30:00|11550.7|11535.7|11547.4|11532.4|11550.7|11535.7|11547.3|11532.3|11
1635852900000|2021-11-02 11:35:00|11547.8|11532.8|11565.6|11550.6|11567.3|11552.3|11547.8|11532.8|82
1635853200000|2021-11-02 11:40:00|11571.8|11556.8|11588.8|11573.8|11588.8|11573.8|11571.8|11556.8|20
1635853500000|2021-11-02 11:45:00|11588.4|11573.4|11638.1|11623.1|11641.4|11626.4|11588.4|11573.4|173
1635853800000|2021-11-02 11:50:00|11637.8|11622.8|11625.9|11610.9|11638.1|11623.1|11614.4|11599.4|46
1635854100000|2021-11-02 11:55:00|11626.2|11611.2|11626.5|11611.5|11638.7|11623.7|11626.2|11611.2|43
1635854400000|2021-11-02 12:00:00|11626|11611|11601.5|11586.5|11631.5|11616.5|11582.7|11567.7|257
1635854700000|2021-11-02 12:05:00|11601|11586|11606.5|11591.5|11637.6|11622.6|11591.2|11576.2|144
1635855000000|2021-11-02 12:10:00|11605|11590|11602.6|11587.6|11612.7|11597.7|11591.9|11576.9|88
1635855300000|2021-11-02 12:15:00|11602.2|11587.2|11589.5|11574.5|11602.2|11587.2|11587.3|11572.3|33
1635855600000|2021-11-02 12:20:00|11591.9|11576.9|11610.4|11595.4|11611.2|11596.2|11589.2|11574.2|102
1635855900000|2021-11-02 12:25:00|11610.8|11595.8|11594.8|11579.8|11610.8|11595.8|11586|11571|62
1635856200000|2021-11-02 12:30:00|11594.6|11579.6|11598.7|11583.7|11602.8|11587.8|11591.9|11576.9|124
1635856500000|2021-11-02 12:35:00|11597.9|11582.9|11589.4|11574.4|11599.6|11584.6|11579.4|11564.4|185
1635856800000|2021-11-02 12:40:00|11589.6|11574.6|11604.1|11589.1|11609.2|11594.2|11589.1|11574.1|82
1635857100000|2021-11-02 12:45:00|11604.5|11589.5|11624.8|11609.8|11627.7|11612.7|11595.6|11580.6|171
1635857400000|2021-11-02 12:50:00|11625.6|11610.6|11626.1|11611.1|11627.6|11612.6|11618.1|11603.1|46
1635857700000|2021-11-02 12:55:00|11623.3|11608.3|11600.7|11585.7|11623.3|11608.3|11600.4|11585.4|72
1635858000000|2021-11-02 13:00:00|11601.2|11586.2|11588.2|11573.2|11614|11599|11578.7|11563|169
1635858300000|2021-11-02 13:05:00|11588.6|11573.6|11539.4|11524.4|11595.6|11580.6|11539.4|11521.9|230
1635858600000|2021-11-02 13:10:00|11537.5|11522.5|11541.1|11526.1|11567.2|11541.9|11533.6|11518.6|126
1635858900000|2021-11-02 13:15:00|11541.5|11526.5|11543.8|11528.8|11549.6|11534.6|11534.3|11519.3|108
1635859200000|2021-11-02 13:20:00|11546.1|11531.1|11563.8|11548.8|11586.3|11571.3|11546.1|11531.1|158
1635859500000|2021-11-02 13:25:00|11563.7|11548.7|11550.6|11535.6|11566.2|11551.2|11546.5|11531.5|78
1635859800000|2021-11-02 13:30:00|11551.1|11536.1|11538.9|11523.9|11563.3|11548.3|11521.9|11506.9|261
1635860100000|2021-11-02 13:35:00|11538.7|11523.7|11535.8|11520.8|11557.6|11542.6|11532.8|11517.8|262
1635860400000|2021-11-02 13:40:00|11536.2|11521.2|11524.5|11509.5|11547.7|11532.7|11518.1|11503.1|261
1635860700000|2021-11-02 13:45:00|11525|11510|11499.1|11484.1|11532.3|11517.3|11491.5|11476.5|247
1635861000000|2021-11-02 13:50:00|11498.7|11483.7|11501.9|11486.9|11536.6|11521.6|11496.7|11481.7|246
1635861300000|2021-11-02 13:55:00|11502.7|11487.7|11510.4|11495.4|11523.5|11508.5|11494.4|11479.4|127
1635861600000|2021-11-02 14:00:00|11510.8|11495.8|11471.8|11456.8|11514.8|11499.8|11468.6|11453.6|390
1635861900000|2021-11-02 14:05:00|11471.9|11456.9|11466.3|11451.3|11496.8|11481.8|11461.3|11446.3|131
1635862200000|2021-11-02 14:10:00|11472.3|11457.3|11491.9|11476.9|11499|11484|11472.3|11457.3|329
1635862500000|2021-11-02 14:15:00|11491.6|11476.6|11494.8|11479.8|11508.8|11493.8|11486.4|11471.4|211
1635862800000|2021-11-02 14:20:00|11494.6|11479.6|11469.6|11454.6|11494.6|11479.6|11459.5|11444.5|204
1635863100000|2021-11-02 14:25:00|11464.4|11449.4|11457.5|11442.5|11469.5|11454.5|11452.6|11437.6|149
1635863400000|2021-11-02 14:30:00|11457.1|11442.1|11412.4|11397.4|11457.1|11442.1|11408.1|11393.1|572
1635863700000|2021-11-02 14:35:00|11410.8|11395.8|11421|11406|11428.7|11413.7|11392.6|11377.6|416
1635864000000|2021-11-02 14:40:00|11420.9|11405.9|11428.5|11413.5|11428.5|11413.5|11400.8|11385.8|176
1635864300000|2021-11-02 14:45:00|11427.8|11412.8|11506.8|11491.8|11560.3|11538.4|11422.6|11407.6|527
1635864600000|2021-11-02 14:50:00|11506|11491|11510.5|11495.5|11551.4|11534.6|11501.5|11486.5|314
1635864900000|2021-11-02 14:55:00|11511.3|11496.3|11511.7|11496.7|11522.1|11507.1|11484.3|11469.3|130
1635865200000|2021-11-02 15:00:00|11511.3|11496.3|11508.4|11493.4|11520.2|11505.2|11491|11476|155
1635865500000|2021-11-02 15:05:00|11508|11493|11526.3|11511.3|11535.5|11520.5|11495.9|11480.9|217
1635865800000|2021-11-02 15:10:00|11525.8|11510.8|11511.2|11496.2|11527|11512|11507.2|11490.9|98
1635866100000|2021-11-02 15:15:00|11511|11496|11535.8|11520.8|11543.6|11528.6|11507.5|11489.9|106
1635866400000|2021-11-02 15:20:00|11534.2|11519.2|11499|11484|11535.8|11520.8|11499|11484|84
1635866700000|2021-11-02 15:25:00|11498.8|11483.8|11491.4|11476.4|11501.1|11486.1|11482.6|11467.6|131
1635867000000|2021-11-02 15:30:00|11490.9|11475.9|11509.8|11494.8|11516.3|11501.3|11486|11471|91
1635867300000|2021-11-02 15:35:00|11509.3|11494.3|11507.8|11492.8|11524.9|11509.9|11504.4|11489.4|70
1635867600000|2021-11-02 15:40:00|11508.2|11493.2|11494.8|11479.8|11509.1|11494.1|11491.6|11476.6|159
1635867900000|2021-11-02 15:45:00|11494.4|11479.4|11474.2|11459.2|11505.9|11490.9|11473.7|11458.7|87
1635868200000|2021-11-02 15:50:00|11474.1|11459.1|11488.1|11473.1|11493.9|11478.9|11464.6|11449.6|81
1635868500000|2021-11-02 15:55:00|11487.8|11472.8|11493.9|11478.9|11497.7|11482.7|11482.2|11467.2|78
1635868800000|2021-11-02 16:00:00|11495.1|11480.1|11492.3|11477.3|11497.8|11482.8|11485.8|11470.8|90
1635869100000|2021-11-02 16:05:00|11494.3|11479.3|11479.3|11464.3|11497.9|11482.9|11478.4|11463.4|125
1635869400000|2021-11-02 16:10:00|11485.9|11470.9|11492.1|11477.1|11492.1|11477.1|11474.3|11459.3|121
1635869700000|2021-11-02 16:15:00|11492.5|11477.5|11503.1|11488.1|11506.4|11491.4|11491.4|11476.4|53
1635870000000|2021-11-02 16:20:00|11503.5|11488.5|11477.5|11462.5|11509|11494|11465.2|11450.2|417
1635870300000|2021-11-02 16:25:00|11477.6|11462.6|11478.1|11463.1|11495.9|11480.9|11461.4|11446.4|213
1635870600000|2021-11-02 16:30:00|11478.6|11463.6|11477.2|11462.2|11482.1|11467.1|11468.9|11453.9|153
1635870900000|2021-11-02 16:35:00|11477.5|11462.5|11473.9|11458.9|11479.9|11464.9|11466.8|11451.8|76
1635871200000|2021-11-02 16:40:00|11473.8|11458.8|11465.1|11450.1|11476.1|11461.1|11463.3|11448.3|187
1635871500000|2021-11-02 16:45:00|11465.4|11450.4|11481.6|11466.6|11483.5|11468.5|11465.4|11450.4|141
1635871800000|2021-11-02 16:50:00|11482.1|11467.1|11468.6|11453.6|11487.3|11472.3|11468.1|11453.1|269
1635872100000|2021-11-02 16:55:00|11468.8|11453.8|11449.8|11434.8|11469|11454|11449.8|11434.8|303
1635872400000|2021-11-02 17:00:00|11451.1|11436.1|11444.2|11429.2|11457.5|11442.5|11444.1|11429.1|209
1635872700000|2021-11-02 17:05:00|11444.5|11429.5|11458.2|11443.2|11480.7|11462.3|11437.9|11422.9|325
1635873000000|2021-11-02 17:10:00|11460.6|11445.6|11446.4|11431.4|11464.7|11449.7|11439.2|11424.2|273
1635873300000|2021-11-02 17:15:00|11446.8|11431.8|11453.2|11438.2|11455.7|11440.7|11445.4|11430.4|163
1635873600000|2021-11-02 17:20:00|11452.7|11437.7|11461.6|11446.6|11462.8|11447.8|11445.8|11430.8|76
1635873900000|2021-11-02 17:25:00|11456.6|11441.6|11441.1|11426.1|11463|11448|11438.1|11423.1|176
1635874200000|2021-11-02 17:30:00|11441.5|11426.5|11453.1|11438.1|11464.1|11449.1|11441.1|11426.1|158
1635874500000|2021-11-02 17:35:00|11452.8|11437.8|11469|11454|11473.8|11458.8|11442.6|11427.6|148
1635874800000|2021-11-02 17:40:00|11470.5|11455.5|11477.6|11462.6|11482.4|11467.4|11463.6|11448.6|117
1635875100000|2021-11-02 17:45:00|11478|11463|11493.1|11478.1|11500.9|11485.9|11474.7|11459.7|190
1635875400000|2021-11-02 17:50:00|11492.7|11477.7|11494.6|11479.6|11501.6|11486.6|11488|11473|286
1635875700000|2021-11-02 17:55:00|11494.9|11479.9|11446.7|11431.7|11495.6|11480.6|11446.3|11431.3|175
1635876000000|2021-11-02 18:00:00|11444|11429|11464.7|11449.7|11464.7|11449.7|11428.3|11413.3|357
1635876300000|2021-11-02 18:05:00|11466.6|11451.6|11457.7|11442.7|11477.2|11462.2|11444.3|11429.3|269
1635876600000|2021-11-02 18:10:00|11455|11440|11467.1|11452.1|11482.6|11467.6|11451.1|11436.1|1083
1635876900000|2021-11-02 18:15:00|11466.7|11451.7|11496.9|11459.4|11497.7|11479.6|11466.7|11451.7|236
1635901200000|2021-11-03 01:00:00|11471.1|11433.6|11461.8|11446.8|11474.4|11459.4|11445.3|11426.9|27
1635901500000|2021-11-03 01:05:00|11462.2|11447.2|11419|11404|11462.2|11447.2|11415.4|11400.4|36
1635901800000|2021-11-03 01:10:00|11423.9|11398.9|11415.6|11390.6|11423.9|11403.9|11403.9|11379.3|80
1635902100000|2021-11-03 01:15:00|11416.4|11391.4|11410.3|11385.3|11416.4|11398.6|11398.4|11383.4|46
1635902400000|2021-11-03 01:20:00|11410.7|11385.7|11406.5|11391.5|11410.7|11393.6|11400.2|11385.2|15
1635902700000|2021-11-03 01:25:00|11406.9|11391.9|11410.7|11395.7|11412.4|11397.4|11399.7|11380.2|18
1635903000000|2021-11-03 01:30:00|11410.6|11395.6|11398.9|11383.9|11411.8|11396.8|11397.6|11382.6|40
1635903300000|2021-11-03 01:35:00|11400.8|11385.8|11400.8|11385.8|11401.2|11386.2|11391.1|11373.6|52
1635903600000|2021-11-03 01:40:00|11401.2|11386.2|11398.5|11373.5|11401.3|11386.3|11390.2|11373.5|38
1635903900000|2021-11-03 01:45:00|11398.1|11373.1|11398.2|11383.2|11406.3|11386.3|11385|11370|26
1635904200000|2021-11-03 01:50:00|11398.6|11383.6|11369.9|11354.9|11404.1|11384|11361.6|11346.6|74
1635904500000|2021-11-03 01:55:00|11370.1|11355.1|11383.8|11368.8|11385.4|11369.2|11369.5|11354.5|10
1635904800000|2021-11-03 02:00:00|11383.4|11368.4|11380.2|11365.2|11383.6|11368.6|11376.9|11361.9|12
1635905100000|2021-11-03 02:05:00|11380.1|11365.1|11386|11371|11386|11371|11377.8|11362.8|18
1635905400000|2021-11-03 02:10:00|11386.6|11371.6|11400.7|11385.7|11405.5|11389.7|11386.6|11371.6|19
1635905700000|2021-11-03 02:15:00|11399.9|11384.9|11400.2|11385.2|11402.4|11386|11390.7|11375.7|18
1635906000000|2021-11-03 02:20:00|11400.1|11385.1|11408.5|11393.5|11409.4|11393.5|11399.7|11382.8|38
1635906300000|2021-11-03 02:25:00|11407.5|11392.5|11397.7|11382.7|11408.1|11393.1|11397.7|11382.7|15
1635906600000|2021-11-03 02:30:00|11397.8|11382.8|11399.4|11384.4|11409.4|11391.7|11397.8|11381.4|11
1635906900000|2021-11-03 02:35:00|11399.3|11384.3|11400|11385|11400|11385|11397.9|11382.9|8
1635907200000|2021-11-03 02:40:00|11400.3|11385.3|11404.6|11389.6|11405.6|11390.6|11400.3|11385.3|3
1635907500000|2021-11-03 02:45:00|11404.5|11389.5|11401.8|11386.8|11404.5|11389.5|11401.8|11386.8|0
1635907800000|2021-11-03 02:50:00|11401.6|11386.6|11394.3|11379.3|11402.2|11387.2|11394.3|11379.3|8
1635908100000|2021-11-03 02:55:00|11397.5|11382.5|11395.7|11380.7|11405.2|11390.2|11394.2|11379.2|24
1635908400000|2021-11-03 03:00:00|11395.8|11380.8|11393.8|11378.8|11401.2|11386.2|11393.1|11378.1|7
1635908700000|2021-11-03 03:05:00|11394.2|11379.2|11400.9|11385.9|11404.2|11386.4|11392.1|11377.1|7
1635909000000|2021-11-03 03:10:00|11399.7|11384.7|11404.2|11379.2|11404.2|11384.7|11398.7|11379.2|3
1635909300000|2021-11-03 03:15:00|11403.9|11378.9|11399.3|11384.3|11404.2|11384.3|11398.7|11378.6|1
1635909600000|2021-11-03 03:20:00|11404.1|11379.1|11398.8|11383.8|11404.1|11384.4|11398.8|11378.6|2
1635909900000|2021-11-03 03:25:00|11398.4|11383.4|11411.2|11386.2|11417.5|11392.1|11398.1|11378.6|46
1635910200000|2021-11-03 03:30:00|11410.7|11385.7|11411.2|11386.2|11412.1|11387.1|11410.7|11385.7|6
1635910500000|2021-11-03 03:35:00|11411.3|11386.3|11402.8|11387.8|11411.7|11390.2|11402.8|11385.1|1
1635910800000|2021-11-03 03:40:00|11403.3|11388.3|11402.3|11387.3|11404.3|11389.3|11402.3|11387.3|0
1635911100000|2021-11-03 03:45:00|11404.3|11389.3|11406.3|11391.3|11406.3|11391.3|11403.8|11388.8|3
1635911400000|2021-11-03 03:50:00|11405.8|11390.8|11406.8|11391.8|11406.8|11391.8|11405.8|11390.8|0
1635912000000|2021-11-03 04:00:00|11405.8|11390.8|11403.8|11388.8|11405.8|11390.8|11402.8|11387.8|2
1635912300000|2021-11-03 04:05:00|11403.6|11388.6|11401.3|11386.3|11403.6|11388.6|11400.3|11385.3|4
1635912900000|2021-11-03 04:15:00|||||||||4
1635913200000|2021-11-03 04:20:00|11399.3|11384.3|11400.3|11385.3|11401.3|11386.3|11398.8|11383.8|2
1635913500000|2021-11-03 04:25:00|11399.8|11384.8|11399.4|11384.4|11400.3|11385.3|11398.6|11383.6|1
1635913800000|2021-11-03 04:30:00|11399.7|11384.7|11400.7|11385.7|11401.2|11386.2|11399.2|11384.2|0
1635914400000|2021-11-03 04:40:00|11399.7|11384.7|11400.2|11385.2|11400.2|11385.2|11399.7|11384.7|1
1635914700000|2021-11-03 04:45:00|11400.4|11385.4|11401.2|11386.2|11401.2|11386.2|11400.4|11385.4|0
1635915000000|2021-11-03 04:50:00|11407.2|11392.2|11402.7|11387.7|11408.2|11393.2|11402.2|11387.2|7
1635915300000|2021-11-03 04:55:00|11404.2|11389.2|11402.7|11387.7|11405.2|11390.2|11402.7|11387.7|3
1635915600000|2021-11-03 05:00:00|11402.6|11387.6|11402.2|11387.2|11402.7|11387.7|11402.2|11387.2|0
1635915900000|2021-11-03 05:05:00|11402.9|11387.9|11402.7|11387.7|11408.2|11393.2|11401.7|11386.7|7
1635916200000|2021-11-03 05:10:00|11401.7|11386.7|11402.2|11387.2|11402.2|11387.2|11401.7|11386.7|1
1635917100000|2021-11-03 05:25:00|11402.1|11387.1|11404.1|11389.1|11404.1|11389.1|11402.1|11387.1|0
1635917400000|2021-11-03 05:30:00|11405.3|11390.3|11405.3|11390.3|11405.5|11390.5|11405.3|11390.3|0
1635917700000|2021-11-03 05:35:00|11405.8|11390.8|11418.4|11403.4|11419.8|11404.8|11405.8|11387.3|136
1635918000000|2021-11-03 05:40:00|11417.6|11402.6|11411|11396|11420|11405|11410.6|11390.7|10
1635918300000|2021-11-03 05:45:00|11415.7|11390.7|11410.8|11395.8|11415.7|11395.8|11410.8|11390.7|0
1635918600000|2021-11-03 05:50:00|11410.1|11395.1|11405.6|11390.6|11410.1|11395.1|11405.5|11390.5|2
1635918900000|2021-11-03 05:55:00|11408.7|11393.7|11412.5|11397.5|11415.7|11397.5|11408.7|11389.8|38
1635919200000|2021-11-03 06:00:00|11412.8|11397.8|11417.4|11402.4|11418.5|11403.5|11412.8|11397.8|20
1635919500000|2021-11-03 06:05:00|11416.4|11401.4|11417.1|11402.1|11419.7|11404.7|11412.9|11397.9|5
1635919800000|2021-11-03 06:10:00|11416.5|11401.5|11417.9|11402.9|11417.9|11402.9|11414.1|11399.1|9
1635920100000|2021-11-03 06:15:00|11418.4|11403.4|11420.8|11405.8|11420.8|11405.8|11417.2|11402.2|15
1635920400000|2021-11-03 06:20:00|11420.9|11405.9|11421.7|11406.7|11423.7|11408.7|11420.9|11405.9|6
1635920700000|2021-11-03 06:25:00|11421.3|11406.3|11433.1|11418.1|11439.5|11424.5|11417|11402|25
1635921000000|2021-11-03 06:30:00|11431.6|11416.6|11432.3|11417.3|11436.5|11421.5|11423.2|11405.6|8
1635921300000|2021-11-03 06:35:00|11432.8|11417.8|11427.4|11412.4|11432.8|11417.8|11427.4|11412.4|5
1635921600000|2021-11-03 06:40:00|11427|11412|11437.9|11422.9|11439.1|11424.1|11427|11412|64
1635921900000|2021-11-03 06:45:00|11436.8|11421.8|11431.3|11416.3|11436.8|11421.8|11428.8|11413.8|18
1635922200000|2021-11-03 06:50:00|11430.9|11415.9|11427.9|11412.9|11430.9|11415.9|11427.9|11412.9|21
1635922500000|2021-11-03 06:55:00|11427.3|11412.3|11416.6|11401.6|11432.6|11417.6|11416.6|11401.6|8
1635922800000|2021-11-03 07:00:00|11416.5|11401.5|11425.1|11400.1|11426.1|11402.1|11410.9|11394.8|3
1635923100000|2021-11-03 07:05:00|11424.8|11399.8|11426.5|11401.5|11426.5|11401.5|11424.1|11399.1|1
1635923400000|2021-11-03 07:10:00|11426.3|11401.3|11422.3|11407.3|11426.3|11407.3|11421.5|11399.1|103
1635923700000|2021-11-03 07:15:00|11421.1|11406.1|11420.3|11405.3|11421.2|11406.2|11420.3|11405.3|2
1635924000000|2021-11-03 07:20:00|11419.9|11404.9|11414.4|11399.4|11423|11405|11413.9|11397.4|8
1635924300000|2021-11-03 07:25:00|11415.6|11400.6|11396.2|11381.2|11415.6|11400.6|11395|11380|22
1635924600000|2021-11-03 07:30:00|11396.1|11381.1|11396.2|11381.2|11396.6|11381.6|11395.7|11380.7|1
1635924900000|2021-11-03 07:35:00|11397.4|11382.4|11395.6|11380.6|11397.4|11382.4|11394.1|11379.1|11
1635925200000|2021-11-03 07:40:00|11395.2|11380.2|11400.7|11385.7|11400.7|11385.7|11394.4|11379.4|13
1635925500000|2021-11-03 07:45:00|11401.1|11386.1|11413.9|11388.9|11413.9|11394.9|11401.1|11386.1|6
1635925800000|2021-11-03 07:50:00|11408.3|11393.3|11401.8|11386.8|11408.3|11393.3|11399|11384|7
1635926100000|2021-11-03 07:55:00|11402.3|11387.3|11389.8|11374.8|11404.9|11389.9|11389.8|11374.8|9
1635926400000|2021-11-03 08:00:00|11389.7|11374.7|11402.2|11387.2|11404.9|11387.2|11389.7|11374.7|21
1635926700000|2021-11-03 08:05:00|11400.5|11385.5|11399.5|11384.5|11400.5|11385.5|11398.5|11383.5|3
1635927000000|2021-11-03 08:10:00|11399.1|11384.1|11399.3|11384.3|11399.7|11384.7|11399|11384|2
1635927300000|2021-11-03 08:15:00|11399.7|11384.7|11400.3|11385.3|11400.3|11385.3|11399.5|11384.5|0
1635927600000|2021-11-03 08:20:00|11400.8|11385.8|11403.7|11388.7|11404.2|11389.2|11400.3|11385.3|1
1635927900000|2021-11-03 08:25:00|11404.2|11389.2|11408.5|11393.5|11415.6|11400.6|11404.2|11389.2|31
1635928200000|2021-11-03 08:30:00|11407.5|11392.5|11410.2|11395.2|11410.7|11395.7|11405|11390|18
1635928500000|2021-11-03 08:35:00|11410.1|11395.1|11397.7|11382.7|11410.1|11395.1|11397.7|11382.7|6
1635928800000|2021-11-03 08:40:00|11397.6|11382.6|11408.8|11393.8|11408.8|11393.8|11392.7|11377.7|15
1635929100000|2021-11-03 08:45:00|11411.1|11396.1|11406|11391|11411.5|11396.5|11406|11391|24
1635929400000|2021-11-03 08:50:00|11405.5|11390.5|11412.1|11397.1|11416|11401|11405.2|11390.2|12
1635929700000|2021-11-03 08:55:00|11412.9|11397.9|11418.3|11403.3|11418.5|11403.5|11412.9|11397.9|28
1635930000000|2021-11-03 09:00:00|11418.6|11403.6|11418.8|11403.8|11419|11404|11418.6|11403.6|22
1635930300000|2021-11-03 09:05:00|11416.7|11401.7|11381.2|11366.2|11416.7|11401.7|11372.1|11353.2|92
1635930600000|2021-11-03 09:10:00|11381.5|11366.5|11377.7|11362.7|11383.9|11368.9|11376.3|11361.3|14
1635930900000|2021-11-03 09:15:00|11378.8|11363.8|11380.9|11365.9|11381.3|11366.3|11368.7|11353.7|48
1635931200000|2021-11-03 09:20:00|11381.4|11366.4|11395.1|11370.1|11398.7|11379.5|11381.4|11366.4|10
1635931500000|2021-11-03 09:25:00|11390.7|11375.7|11392|11377|11396.2|11381.2|11389.7|11374.7|12
1635931800000|2021-11-03 09:30:00|11391.6|11376.6|11363.9|11348.9|11391.6|11376.6|11360.5|11345.5|111
1635932100000|2021-11-03 09:35:00|11363.8|11348.8|11340.7|11325.7|11366.1|11351.1|11339.2|11324.2|152
1635932400000|2021-11-03 09:40:00|11340.3|11325.3|11350.9|11335.9|11362.8|11345.9|11337.6|11322.6|113
1635932700000|2021-11-03 09:45:00|11350.5|11335.5|11359.5|11344.5|11363.4|11348.4|11349.1|11334.1|75
1635933000000|2021-11-03 09:50:00|11359.9|11344.9|11374.8|11359.8|11375.4|11360.4|11357.5|11342.5|6
1635933300000|2021-11-03 09:55:00|11375.2|11360.2|11380.3|11365.3|11394.1|11376.3|11374.8|11359.8|29
1635933600000|2021-11-03 10:00:00|11390.4|11375.4|11389.3|11374.3|11394.9|11379.9|11381.4|11366.4|93
1635933900000|2021-11-03 10:05:00|11388.9|11373.9|11394.7|11379.7|11394.7|11379.7|11388.7|11373.7|7
1635934200000|2021-11-03 10:10:00|11395.3|11380.3|11417.4|11402.4|11417.6|11402.6|11392.2|11377.2|46
1635934500000|2021-11-03 10:15:00|11417.5|11402.5|11420.3|11405.3|11426.9|11411.9|11413.8|11390.2|40
1635934800000|2021-11-03 10:20:00|11424.7|11399.7|11410|11395|11424.7|11409.2|11409.9|11394.9|10
1635935100000|2021-11-03 10:25:00|11409.9|11394.9|11414.2|11399.2|11419.9|11403|11409.5|11392.6|7
1635935400000|2021-11-03 10:30:00|11414.1|11399.1|11423.6|11408.6|11429.6|11414.6|11414.1|11399.1|40
1635935700000|2021-11-03 10:35:00|11423.4|11408.4|11419.4|11404.4|11424.6|11408.4|11418.1|11398|10
1635936000000|2021-11-03 10:40:00|11418.6|11403.6|11416.1|11401.1|11419.2|11404.2|11415.2|11400.2|17
1635936300000|2021-11-03 10:45:00|11416.2|11401.2|11421.8|11406.8|11429|11414|11416.1|11401.1|10
1635936600000|2021-11-03 10:50:00|11421.4|11406.4|11419.1|11404.1|11423.3|11408.3|11418.1|11403.1|8
1635936900000|2021-11-03 10:55:00|11419|11404|11420.4|11405.4|11420.8|11405.8|11418.2|11403.2|5
1635937200000|2021-11-03 11:00:00|11420.7|11405.7|11411.3|11396.3|11422.8|11407.8|11410.8|11395.8|7
1635937500000|2021-11-03 11:05:00|11411.4|11396.4|11409.3|11394.3|11411.4|11396.4|11408.8|11393.8|7
1635937800000|2021-11-03 11:10:00|11409.6|11394.6|11420.6|11395.6|11426.3|11411.3|11409.6|11394.6|17
1635938100000|2021-11-03 11:15:00|11420.2|11395.2|11399|11384|11420.2|11400|11398.5|11383.5|15
1635938400000|2021-11-03 11:20:00|11398.8|11383.8|11398.1|11383.1|11400.8|11385.8|11391.6|11376.6|12
1635938700000|2021-11-03 11:25:00|11398|11383|11406.1|11391.1|11410.3|11395.3|11398|11383|16
1635939000000|2021-11-03 11:30:00|11406|11391|11413|11398|11413|11398|11403.5|11388.5|10
1635939300000|2021-11-03 11:35:00|11414.4|11399.4|11427.5|11412.5|11427.5|11412.5|11413|11398|7
1635939600000|2021-11-03 11:40:00|11427.4|11412.4|11424.3|11409.3|11427.4|11412.4|11424.3|11409.3|7
1635939900000|2021-11-03 11:45:00|11426.6|11411.6|11442.9|11427.9|11444.4|11429.4|11426.6|11411.6|10
1635940200000|2021-11-03 11:50:00|11442.4|11427.4|11443.9|11428.9|11446.9|11428.9|11436.2|11419.2|11
1635940500000|2021-11-03 11:55:00|11443.6|11428.6|11446.2|11431.2|11447.3|11432.3|11436.3|11421.2|18
1635940800000|2021-11-03 12:00:00|11446.7|11431.7|11462.1|11447.1|11464.3|11449.3|11444.8|11429.8|61
1635941100000|2021-11-03 12:05:00|11461.7|11446.7|11467.2|11452.2|11470.1|11455.1|11459.6|11444.6|125
1635941400000|2021-11-03 12:10:00|11459.3|11444.3|11456.4|11441.4|11462.3|11447.3|11443.8|11428.8|97
1635941700000|2021-11-03 12:15:00|11456.5|11441.5|11448.5|11433.5|11462.5|11447.5|11448.5|11433.5|39
1635942000000|2021-11-03 12:20:00|11448.4|11433.4|11447.5|11432.5|11451|11436|11439.1|11424.1|33
1635942300000|2021-11-03 12:25:00|11445.1|11430.1|11445.3|11430.3|11445.3|11430.3|11435.1|11420.1|63
1635942600000|2021-11-03 12:30:00|11450.6|11435.6|11462.8|11447.8|11473.4|11458.4|11450.6|11435.6|91
1635942900000|2021-11-03 12:35:00|11462.1|11447.1|11428.6|11413.6|11462.1|11447.1|11428.6|11413.6|63
1635943200000|2021-11-03 12:40:00|11425.1|11410.1|11429.2|11414.2|11441|11426|11420.4|11405.4|88
1635943500000|2021-11-03 12:45:00|11428.8|11413.8|11418.7|11403.7|11435|11420|11412.9|11397.9|126
1635943800000|2021-11-03 12:50:00|11417.1|11402.1|11416.3|11401.3|11427.2|11412.2|11402.1|11387.1|53
1635944100000|2021-11-03 12:55:00|11416.7|11401.7|11417|11402|11417|11402|11408.1|11393.1|47
1635944400000|2021-11-03 13:00:00|11416.8|11401.8|11393.2|11378.2|11417.7|11402.7|11391.6|11376.6|101
1635944700000|2021-11-03 13:05:00|11393.4|11378.4|11394.3|11379.3|11404|11389|11391.8|11376.8|275
1635945000000|2021-11-03 13:10:00|11394.7|11379.7|11394.3|11379.3|11399.5|11384.5|11391.8|11376.8|149
1635945300000|2021-11-03 13:15:00|11391.8|11376.8|11394.3|11379.3|11397.8|11382.8|11373.3|11358.3|112
1635945600000|2021-11-03 13:20:00|11391.8|11376.8|11387|11372|11404.4|11389.4|11381.2|11366.2|394
1635945900000|2021-11-03 13:25:00|11389.4|11374.4|11387.3|11372.3|11394.3|11379.3|11380.5|11365.5|110
1635946200000|2021-11-03 13:30:00|11388.9|11373.9|11385.2|11370.2|11408.6|11393.6|11379.8|11364.8|227
1635946500000|2021-11-03 13:35:00|11385.3|11370.3|11402.7|11387.7|11402.7|11387.7|11379.9|11364.9|367
1635946800000|2021-11-03 13:40:00|11403.6|11388.6|11453.2|11438.2|11458|11443|11402.7|11387.7|353
1635947100000|2021-11-03 13:45:00|11454.5|11439.5|11473|11458|11480.1|11465.1|11433.2|11418.2|376
1635947400000|2021-11-03 13:50:00|11473.4|11458.4|11455|11440|11473.9|11458.9|11445.1|11429.2|105
1635947700000|2021-11-03 13:55:00|11450.1|11435.1|11446|11431|11476.3|11457.5|11446|11431|183
1635948000000|2021-11-03 14:00:00|11447.8|11432.8|11435.6|11420.6|11449.1|11434.1|11433.1|11418.1|177
1635948300000|2021-11-03 14:05:00|11435.9|11420.9|11406.3|11391.3|11442.6|11427.6|11398.4|11383.4|158
1635948600000|2021-11-03 14:10:00|11406.5|11391.5|11412.1|11397.1|11435|11419.9|11395.7|11380.7|126
1635948900000|2021-11-03 14:15:00|11413.9|11398.9|11410.8|11395.8|11419.6|11404.6|11400|11385|103
1635949200000|2021-11-03 14:20:00|11409.3|11394.3|11368.2|11353.2|11410.3|11395.3|11366|11351|225
1635949500000|2021-11-03 14:25:00|11366.9|11351.9|11363.2|11348.2|11376.4|11361.4|11352.7|11337.7|372
1635949800000|2021-11-03 14:30:00|11359.8|11344.8|11396.3|11381.3|11408.2|11393.2|11358.3|11343.3|302
1635950100000|2021-11-03 14:35:00|11394.7|11379.7|11374.4|11359.4|11395.3|11380.3|11369.6|11354.6|212
1635950400000|2021-11-03 14:40:00|11374|11359|11414.5|11399.5|11420.2|11405.2|11373.5|11358.5|286
1635950700000|2021-11-03 14:45:00|11413.4|11398.4|11404|11389|11423.3|11408.3|11402.6|11387.6|153
1635951000000|2021-11-03 14:50:00|11404.4|11389.4|11414.8|11399.8|11416.3|11401.3|11398.7|11383.7|118
1635951300000|2021-11-03 14:55:00|11416.8|11401.8|11455.6|11440.6|11457.8|11442.8|11410.7|11395.7|249
1635951600000|2021-11-03 15:00:00|11455.5|11440.5|11417.6|11402.6|11455.5|11440.5|11413|11398|159
1635951900000|2021-11-03 15:05:00|11418.8|11403.8|11432.4|11417.4|11448.6|11433.6|11418.8|11403.8|200
1635952200000|2021-11-03 15:10:00|11431.9|11416.9|11405.3|11390.3|11437.2|11422.2|11405.3|11390.3|174
1635952500000|2021-11-03 15:15:00|11404.9|11389.9|11442.3|11427.3|11446|11431|11401.6|11386.6|130
1635952800000|2021-11-03 15:20:00|11440.8|11425.8|11518.1|11503.1|11523.1|11508.1|11438.6|11423.6|284
1635953100000|2021-11-03 15:25:00|11511.6|11496.6|11519.1|11504.1|11566.7|11551.7|11493.4|11478.4|471
1635953400000|2021-11-03 15:30:00|11527.5|11512.5|11538|11523|11539.4|11524.4|11496.4|11481.4|202
1635953700000|2021-11-03 15:35:00|11537.7|11522.7|11576.3|11561.3|11576.4|11561.4|11504.4|11481.1|247
1635954000000|2021-11-03 15:40:00|11575.9|11560.9|11551.8|11536.8|11575.9|11560.9|11545.5|11529|104
1635954300000|2021-11-03 15:45:00|11552.2|11537.2|11559.5|11544.5|11560.2|11545.2|11535.6|11520.6|136
1635954600000|2021-11-03 15:50:00|11559.7|11544.7|11544|11529|11571.4|11556.4|11532.6|11517.6|133
1635954900000|2021-11-03 15:55:00|11543.5|11528.5|11569.1|11554.1|11570|11555|11542.6|11521.4|155
1635955200000|2021-11-03 16:00:00|11569|11554|11548.6|11533.6|11569|11554|11533.8|11518.8|169
1635955500000|2021-11-03 16:05:00|11549.4|11534.4|11538.6|11523.6|11552|11537|11526.5|11511.5|194
1635955800000|2021-11-03 16:10:00|11538.1|11523.1|11562.6|11547.6|11562.6|11547.6|11528.5|11513.5|191
1635956100000|2021-11-03 16:15:00|11562.3|11547.3|11562.8|11547.8|11574.7|11559.7|11552.2|11537.2|129
1635956400000|2021-11-03 16:20:00|11562|11547|11535|11520|11575.5|11560.5|11535|11520|265
1635956700000|2021-11-03 16:25:00|11535.4|11520.4|11541.4|11526.4|11554|11539|11532.2|11517.2|92
1635957000000|2021-11-03 16:30:00|11541.8|11526.8|11549.3|11534.3|11556.3|11540.7|11532.2|11517.2|216
1635957300000|2021-11-03 16:35:00|11549.1|11534.1|11570.7|11555.7|11571.2|11556.2|11528.9|11513.9|150
1635957600000|2021-11-03 16:40:00|11570.6|11555.6|11567.5|11552.5|11578.4|11563.4|11557.7|11542.7|73
1635957900000|2021-11-03 16:45:00|11567.3|11552.3|11567.1|11552.1|11569.2|11554.2|11556.8|11541.8|77
1635958200000|2021-11-03 16:50:00|11566.7|11551.7|11560.8|11545.8|11568.4|11553.4|11559.2|11544.2|59
1635958500000|2021-11-03 16:55:00|11564|11549|11567.1|11552.1|11572|11557|11563.5|11548.5|101
1635958800000|2021-11-03 17:00:00|11566.4|11551.4|11578.8|11563.8|11579.5|11564.5|11564|11549|103
1635959100000|2021-11-03 17:05:00|11578.7|11563.7|11573.1|11558.1|11580|11565|11568.8|11553.8|53
1635959400000|2021-11-03 17:10:00|11572.6|11557.6|11585.2|11570.2|11589.5|11574.5|11565.6|11550.6|139
1635959700000|2021-11-03 17:15:00|11584.8|11569.8|11590|11575|11598.4|11583.4|11581.7|11566.7|171
1635960000000|2021-11-03 17:20:00|11591.5|11576.5|11609.6|11594.6|11617.6|11602.6|11591.2|11576.2|183
1635960300000|2021-11-03 17:25:00|11608.2|11593.2|11615.6|11600.6|11616.3|11601.3|11600.2|11585.2|67
1635960600000|2021-11-03 17:30:00|11615.7|11600.7|11630.8|11615.8|11633.4|11618.4|11615.6|11600.6|198
1635960900000|2021-11-03 17:35:00|11630.3|11615.3|11636.9|11621.9|11660.2|11645.2|11625.1|11610.1|130
1635961200000|2021-11-03 17:40:00|11636.6|11621.6|11618.5|11603.5|11637.3|11622.3|11617.5|11602.5|88
1635961500000|2021-11-03 17:45:00|11619.3|11604.3|11621|11606|11622.9|11607.9|11597.7|11582.7|173
1635961800000|2021-11-03 17:50:00|11621.7|11606.7|11608|11593|11621.8|11606.8|11599.7|11584.7|87
1635962100000|2021-11-03 17:55:00|11607.2|11592.2|11592.1|11577.1|11617.6|11602.6|11590.5|11575.5|111
1635962400000|2021-11-03 18:00:00|11591.7|11576.7|11617.7|11602.7|11617.7|11602.7|11589.6|11574.6|109
1635962700000|2021-11-03 18:05:00|11618|11603|11625.1|11610.1|11636.7|11621.7|11618|11603|329
1635963000000|2021-11-03 18:10:00|11624.8|11609.8|11625.9|11610.9|11638.4|11623.4|11615.4|11600.4|914
1635963300000|2021-11-03 18:15:00|11626.1|11611.1|11610.6|11595.6|11626.9|11611.9|11599.1|11584.1|220
1635987600000|2021-11-04 01:00:00|11574.8|11559.8|11573.1|11535.6|11601.8|11586.2|11534|11516.6|136
1635987900000|2021-11-04 01:05:00|11572.7|11535.2|11561.7|11524.2|11573.7|11544.5|11542|11523|69
1635988200000|2021-11-04 01:10:00|11546.5|11531.5|11525|11510|11547.7|11532.7|11522|11507|81
1635988500000|2021-11-04 01:15:00|11525.5|11510.5|11528|11513|11542.9|11524.3|11525.5|11510.5|23
1635988800000|2021-11-04 01:20:00|11531.9|11516.9|11526.3|11511.3|11541.4|11526.4|11524.8|11509.8|20
1635989100000|2021-11-04 01:25:00|11528.3|11513.3|11533.1|11518.1|11533.1|11518.1|11527.1|11512.1|26
1635989400000|2021-11-04 01:30:00|11535.1|11520.1|11542.7|11527.7|11545.1|11530.1|11532|11517|38
1635989700000|2021-11-04 01:35:00|11542.3|11527.3|11548.2|11533.2|11550.4|11534.3|11542.3|11523.9|24
1635990000000|2021-11-04 01:40:00|11548.7|11533.7|11532.7|11517.7|11557.5|11540.1|11532.7|11517.7|135
1635990300000|2021-11-04 01:45:00|11534.7|11519.7|11476.7|11461.7|11534.7|11519.7|11476.7|11461.7|62
1635990600000|2021-11-04 01:50:00|11475.5|11460.5|11504.4|11466.9|11505.9|11468.4|11475.2|11457.5|19
1635990900000|2021-11-04 01:55:00|11503.9|11466.4|11515.6|11478.1|11515.6|11478.1|11503.9|11466.4|4
1635991200000|2021-11-04 02:00:00|11516.8|11479.3|11522.6|11497.6|11529.3|11497.9|11516.6|11479.1|4
1635991500000|2021-11-04 02:05:00|11522.5|11497.5|11532.2|11507.2|11539|11507.2|11522.5|11491.8|11
1635991800000|2021-11-04 02:10:00|11532.1|11507.1|11532.5|11495|11536.2|11507.1|11528.3|11494.5|13
1635992100000|2021-11-04 02:15:00|11526.7|11501.7|11533|11508|11533.1|11516.7|11521.9|11501.6|4
1635992400000|2021-11-04 02:20:00|11532.9|11507.9|11530.2|11492.7|11537|11508|11530.1|11492.6|8
1635992700000|2021-11-04 02:25:00|11530.6|11493.1|11506.4|11491.4|11535.1|11497.6|11506.4|11491.4|15
1635993000000|2021-11-04 02:30:00|11506.8|11491.8|11522.5|11497.5|11522.5|11497.5|11491.8|11472|57
1635993300000|2021-11-04 02:35:00|11512.9|11497.9|11523.1|11498.1|11523.1|11498.1|11512.9|11497.9|1
1635993600000|2021-11-04 02:40:00|11525.1|11500.1|11519.1|11481.6|11532.4|11512.3|11514.6|11480.6|205
1635993900000|2021-11-04 02:45:00|11517.9|11480.4|11504|11479|11518.2|11490.9|11495.1|11477.8|67
1635994200000|2021-11-04 02:50:00|11499.3|11484.3|11499.8|11474.8|11499.8|11484.3|11488.1|11473.1|12
1635994500000|2021-11-04 02:55:00|11499.6|11474.6|11495.7|11480.7|11500.8|11483|11495.3|11474.6|1
1635994800000|2021-11-04 03:00:00|11498.7|11483.7|11502.1|11477.1|11502.5|11483.7|11491.6|11476.6|6
1635995100000|2021-11-04 03:05:00|11489.9|11474.9|11501.3|11476.3|11501.3|11476.3|11488.2|11469.6|4
1635995400000|2021-11-04 03:10:00|11500.1|11475.1|11488.1|11473.1|11507.7|11475.1|11488.1|11463.1|2
1635995700000|2021-11-04 03:15:00|11487.3|11472.3|11485.7|11470.7|11487.3|11472.3|11482.1|11467.1|5
1635996000000|2021-11-04 03:20:00|11495.6|11470.6|11493.3|11478.3|11496|11478.3|11492.8|11470.6|2
1635996300000|2021-11-04 03:25:00|11493.6|11478.6|11507.3|11492.3|11507.3|11492.3|11493.6|11477.9|3
1635996600000|2021-11-04 03:30:00|11511.3|11496.3|11505.8|11480.8|11511.3|11496.3|11503.4|11480.8|2
1635996900000|2021-11-04 03:35:00|11506.2|11481.2|11506.2|11481.2|11506.2|11481.2|11506.2|11481.2|0
1635997200000|2021-11-04 03:40:00|11505.7|11480.7|11504.4|11479.4|11506.2|11484.5|11499.5|11479|4
1635997500000|2021-11-04 03:45:00|11504.9|11479.9|11505|11480|11505|11480|11504.9|11479.9|1
1635997800000|2021-11-04 03:50:00|11504.9|11479.9|11504.9|11479.9|11504.9|11479.9|11504.9|11479.9|0
1635998400000|2021-11-04 04:00:00|11503.3|11488.3|11504.9|11479.9|11504.9|11488.3|11502.4|11479.9|0
1635998700000|2021-11-04 04:05:00|11502.8|11487.8|11502.8|11487.8|11502.8|11487.8|11502.8|11487.8|0
1635999000000|2021-11-04 04:10:00|11505.1|11467.6|11498.9|11473.9|11505.5|11475.1|11498.9|11467.1|56
1635999300000|2021-11-04 04:15:00|11499.3|11474.3|11499.3|11474.3|11499.8|11474.8|11498.5|11473.5|3
1635999600000|2021-11-04 04:20:00|11501.3|11476.3|11494.4|11479.4|11501.3|11481.8|11494.4|11476.3|3
1635999900000|2021-11-04 04:25:00|11493.9|11478.9|11497.8|11472.8|11503.4|11479.6|11492.1|11465.9|3
1636000200000|2021-11-04 04:30:00|11497.4|11472.4|11498.3|11473.3|11499.3|11474.3|11497.4|11472.4|0
1636000500000|2021-11-04 04:35:00|11497.9|11472.9|11498.3|11473.3|11498.3|11473.3|11497.9|11472.9|0
1636000800000|2021-11-04 04:40:00|11498.4|11473.4|11496.2|11471.2|11504.6|11473.9|11496.2|11467.1|14
1636001100000|2021-11-04 04:45:00|11503.4|11465.9|11504.1|11466.6|11504.1|11466.6|11503.4|11465.9|1
1636001400000|2021-11-04 04:50:00|11498.4|11473.4|11504.1|11466.6|11504.5|11473.4|11498.4|11466.6|0
1636001700000|2021-11-04 04:55:00|11503.7|11466.2|11498.5|11473.5|11503.7|11473.5|11497|11466.2|5
1636002000000|2021-11-04 05:00:00|11492.9|11477.9|11495.5|11470.5|11495.5|11477.9|11490.6|11470.1|0
1636002300000|2021-11-04 05:05:00|11495.4|11470.4|11494.9|11469.9|11495.4|11470.4|11494.9|11469.9|2
1636002600000|2021-11-04 05:10:00|11494.6|11469.6|11497.4|11472.4|11497.8|11472.8|11494.5|11469.5|1
1636002900000|2021-11-04 05:15:00|11497.8|11472.8|11496.9|11471.9|11497.8|11472.8|11496.9|11471.9|2
1636003200000|2021-11-04 05:20:00|11495.4|11470.4|11495.7|11470.7|11496.2|11471.2|11495.4|11470.4|0
1636003500000|2021-11-04 05:25:00|11496.1|11471.1|11496.1|11471.1|11496.1|11471.1|11496.1|11471.1|3
1636003800000|2021-11-04 05:30:00|11495.2|11470.2|11496.2|11471.2|11496.2|11471.2|11495.2|11470.2|2
1636004100000|2021-11-04 05:35:00|11491.6|11476.6|11463.9|11448.9|11491.9|11476.9|11463.5|11448.5|124
1636004400000|2021-11-04 05:40:00|11463.5|11448.5|11474.1|11436.6|11474.1|11449.9|11450.9|11435.9|52
1636004700000|2021-11-04 05:45:00|11474.6|11437.1|11468.5|11443.5|11474.6|11449.4|11463.6|11437.1|10
1636005000000|2021-11-04 05:50:00|11468.9|11443.9|11465.6|11450.6|11468.9|11450.6|11463.6|11443.5|0
1636005300000|2021-11-04 05:55:00|11465.8|11450.8|11469|11454|11469.5|11454.5|11465.8|11450.8|4
1636005600000|2021-11-04 06:00:00|11468.5|11453.5|11493.3|11455.8|11494.3|11456.8|11468|11452.3|17
1636005900000|2021-11-04 06:05:00|11493.4|11455.9|11479.4|11454.4|11494.3|11461.9|11479.3|11448.3|3
1636006200000|2021-11-04 06:10:00|11479.8|11454.8|11479.5|11442|11480.1|11455.1|11472|11440|6
1636006500000|2021-11-04 06:15:00|11482|11444.5|11471.7|11446.7|11482|11450.2|11471.7|11441.4|4
1636006800000|2021-11-04 06:20:00|11472.1|11447.1|11471.3|11446.3|11472.1|11447.1|11470.4|11445.4|1
1636007100000|2021-11-04 06:25:00|11470.8|11445.8|11481.2|11456.2|11484.4|11456.2|11467.7|11445.8|5
1636007400000|2021-11-04 06:30:00|11481.7|11456.7|11481.6|11456.6|11482.9|11462.2|11477.2|11456.1|0
1636007700000|2021-11-04 06:35:00|11481.1|11456.1|11482.6|11467.6|11482.6|11467.6|11473.6|11456.1|5
1636008000000|2021-11-04 06:40:00|11483.1|11468.1|11488.6|11473.6|11488.6|11473.6|11482.1|11467.1|3
1636008300000|2021-11-04 06:45:00|11488.5|11473.5|11497|11482|11502.3|11487.3|11488.5|11473.5|100
1636008600000|2021-11-04 06:50:00|11494.7|11479.7|11491.2|11476.2|11495.2|11480.2|11490.8|11475.8|5
1636008900000|2021-11-04 06:55:00|11491.7|11476.7|11478.8|11463.8|11501.2|11480|11475.8|11460.8|10
1636009200000|2021-11-04 07:00:00|11479.6|11464.6|11493.6|11468.6|11493.6|11468.6|11479.6|11462.5|1
1636009500000|2021-11-04 07:05:00|11492.2|11477.2|11501.6|11476.6|11501.6|11479.2|11491.8|11474.7|5
1636009800000|2021-11-04 07:10:00|11501.1|11476.1|11502.3|11477.3|11503|11478|11500.4|11475.4|0
1636010100000|2021-11-04 07:15:00|11501.3|11476.3|11509.4|11494.4|11509.4|11494.4|11497.9|11476.3|13
1636010400000|2021-11-04 07:20:00|11509.5|11494.5|11508.9|11493.9|11509.9|11494.9|11505.9|11490.9|4
1636010700000|2021-11-04 07:25:00|11508.3|11493.3|11502.6|11487.6|11509.8|11494.8|11501.2|11486.2|7
1636011000000|2021-11-04 07:30:00|11502.8|11487.8|11504.6|11489.6|11504.6|11489.6|11502.8|11487.8|4
1636011300000|2021-11-04 07:35:00|11503.7|11488.7|11501|11486|11506.3|11489.1|11500.5|11475.5|7
1636011600000|2021-11-04 07:40:00|11501.1|11486.1|11507.9|11492.9|11507.9|11492.9|11500.9|11485.9|9
1636011900000|2021-11-04 07:45:00|11508.9|11493.9|11521.2|11506.2|11521.2|11506.2|11508.9|11493.9|7
1636012200000|2021-11-04 07:50:00|11521.3|11506.3|11518.3|11503.3|11524.1|11509.1|11517.8|11502.8|4
1636012500000|2021-11-04 07:55:00|11517.5|11502.5|11517.2|11502.2|11517.5|11502.5|11517.2|11502.2|3
1636012800000|2021-11-04 08:00:00|11518.7|11493.7|11516.7|11501.7|11518.7|11501.7|11516.7|11493.7|3
1636013100000|2021-11-04 08:05:00|11517.2|11502.2|11517.2|11502.2|11520.4|11502.2|11517.2|11495.4|2
1636013400000|2021-11-04 08:10:00|11517|11502|11517.1|11502.1|11517.2|11502.2|11516.7|11501.7|0
1636013700000|2021-11-04 08:15:00|11519.1|11504.1|11518.2|11503.2|11519.1|11504.1|11517.9|11502.9|5
1636014000000|2021-11-04 08:20:00|11518.1|11503.1|11516.9|11501.9|11518.2|11503.2|11515.3|11500.3|2
1636014300000|2021-11-04 08:25:00|11525.3|11510.3|11527.3|11512.3|11531.9|11516.9|11525.3|11510.3|32
1636014600000|2021-11-04 08:30:00|11527.7|11512.7|11538|11513|11538.1|11513.2|11526.5|11511.5|16
1636014900000|2021-11-04 08:35:00|11537.9|11512.9|11535.6|11510.6|11537.9|11512.9|11535.2|11510.2|1
1636015200000|2021-11-04 08:40:00|11535.7|11510.7|11534.6|11509.6|11535.7|11510.7|11534.6|11509.6|0
1636015500000|2021-11-04 08:45:00|11535.1|11510.1|11534.6|11509.6|11535.1|11510.1|11534.6|11509.6|1
1636015800000|2021-11-04 08:50:00|11536.3|11511.3|11539.9|11524.9|11539.9|11524.9|11533.7|11511.3|5
1636016100000|2021-11-04 08:55:00|11536.8|11521.8|11532.2|11517.2|11537.2|11522.2|11532.2|11517.2|9
1636016400000|2021-11-04 09:00:00|11533.3|11518.3|11533.3|11518.3|11533.4|11518.4|11532.5|11517.5|3
1636016700000|2021-11-04 09:05:00|11533.2|11518.2|11529.2|11514.2|11533.4|11518.4|11528.8|11513.8|3
1636017000000|2021-11-04 09:10:00|11529.3|11514.3|11529.3|11514.3|11529.3|11514.3|11529.3|11514.3|2
1636017300000|2021-11-04 09:15:00|11531.1|11516.1|11523.5|11508.5|11531.1|11516.1|11523.4|11508.4|17
1636017600000|2021-11-04 09:20:00|11522.9|11507.9|11525.7|11510.7|11525.7|11510.7|11522.8|11507.8|2
1636017900000|2021-11-04 09:25:00|11525.4|11510.4|11525.8|11510.8|11525.8|11510.8|11525.4|11510.4|2
1636018200000|2021-11-04 09:30:00|11526|11511|11527.9|11512.9|11527.9|11512.9|11523.8|11508.8|7
1636018500000|2021-11-04 09:35:00|11528.3|11513.3|11527.5|11512.5|11528.3|11513.3|11526.7|11511.7|5
1636018800000|2021-11-04 09:40:00|11527.4|11512.4|11530.2|11515.2|11531.7|11516.7|11526.9|11511.9|9
1636019100000|2021-11-04 09:45:00|11530.4|11515.4|11524.6|11509.6|11530.5|11515.5|11524.6|11509.6|21
1636019400000|2021-11-04 09:50:00|11524.7|11509.7|11525.4|11510.4|11525.8|11510.8|11524.6|11509.6|3
1636019700000|2021-11-04 09:55:00|11525.2|11510.2|11530.7|11515.7|11530.7|11515.7|11524|11509|5
1636020000000|2021-11-04 10:00:00|11528.1|11513.1|11518.2|11503.2|11528.1|11513.1|11518.2|11503.2|55
1636020300000|2021-11-04 10:05:00|11518.4|11503.4|11521.4|11506.4|11521.5|11506.5|11518.3|11503.3|21
1636020600000|2021-11-04 10:10:00|11521.9|11506.9|11515|11500|11522.2|11507.2|11515|11500|9
1636020900000|2021-11-04 10:15:00|11516.5|11501.5|11507.1|11492.1|11517.5|11502.5|11505.8|11490.8|27
1636021200000|2021-11-04 10:20:00|11507|11492|11482.8|11467.8|11507|11492|11482.1|11467.1|27
1636021500000|2021-11-04 10:25:00|11486.7|11471.7|11482.3|11467.3|11487.9|11472.9|11481.6|11466.6|21
1636021800000|2021-11-04 10:30:00|11482.1|11467.1|11513.1|11488.1|11513.1|11488.1|11481.4|11466.4|12
1636022100000|2021-11-04 10:35:00|11508.3|11493.3|11509.4|11494.4|11509.8|11494.8|11507.8|11492.8|3
1636022400000|2021-11-04 10:40:00|11509.8|11494.8|11520.2|11505.2|11520.2|11505.2|11509.7|11492.3|7
1636022700000|2021-11-04 10:45:00|11520.5|11505.5|11521.5|11506.5|11521.6|11506.6|11519.8|11504.8|13
1636023000000|2021-11-04 10:50:00|11521.6|11506.6|11547.2|11532.2|11547.2|11532.2|11521.6|11506.6|73
1636023300000|2021-11-04 10:55:00|11547.6|11532.6|11539.7|11524.7|11548.8|11533.8|11539.4|11524.4|26
1636023600000|2021-11-04 11:00:00|11540.1|11525.1|11531.5|11516.5|11540.1|11525.1|11529.4|11514.4|28
1636023900000|2021-11-04 11:05:00|11531.4|11516.4|11532|11517|11533.3|11518.3|11531.1|11516.1|28
1636024200000|2021-11-04 11:10:00|11531.4|11516.4|11531.1|11516.1|11532.8|11517.8|11531|11516|14
1636024500000|2021-11-04 11:15:00|11531.5|11516.5|11529.8|11514.8|11534|11519|11529.5|11514.5|13
1636024800000|2021-11-04 11:20:00|11532.8|11517.8|11531.8|11516.8|11532.8|11517.8|11531.6|11516.6|15
1636025100000|2021-11-04 11:25:00|11531.4|11516.4|11525.4|11510.4|11531.4|11516.4|11523.9|11508.9|35
1636025400000|2021-11-04 11:30:00|11525.8|11510.8|11513.6|11498.6|11525.8|11510.8|11513.6|11498.6|35
1636025700000|2021-11-04 11:35:00|11514.4|11499.4|11517.8|11502.8|11524.6|11509.6|11512.6|11497.6|40
1636026000000|2021-11-04 11:40:00|11517.4|11502.4|11519.6|11504.6|11520.6|11505.6|11517.4|11502.4|19
1636026300000|2021-11-04 11:45:00|11519.5|11504.5|11508.9|11493.9|11520.8|11505.8|11508.9|11492|9
1636026600000|2021-11-04 11:50:00|11507|11492|11514.7|11499.7|11515.3|11500.3|11499.2|11484.2|23
1636026900000|2021-11-04 11:55:00|11514.6|11499.6|11509.3|11494.3|11514.7|11499.7|11506.3|11491.3|11
1636027200000|2021-11-04 12:00:00|11509.6|11494.6|11530|11515|11530|11515|11509.6|11494.6|54
1636027500000|2021-11-04 12:05:00|11531.6|11516.6|11538.9|11523.9|11540.9|11525.9|11527.8|11512.8|64
1636027800000|2021-11-04 12:10:00|11538.6|11523.6|11553.2|11538.2|11561.2|11546.2|11531.2|11516.2|101
1636028100000|2021-11-04 12:15:00|11544.2|11529.2|11539.9|11524.9|11552.4|11537.4|11539.9|11524.9|27
1636028400000|2021-11-04 12:20:00|11540.3|11525.3|11530.6|11515.6|11540.3|11525.3|11527.2|11512.2|44
1636028700000|2021-11-04 12:25:00|11529.1|11514.1|11521.6|11506.6|11530.5|11515.5|11521.5|11506.5|33
1636029000000|2021-11-04 12:30:00|11524.1|11509.1|11501.8|11486.8|11524.1|11509.1|11482.4|11467.4|164
1636029300000|2021-11-04 12:35:00|11501.9|11486.9|11505.5|11480.5|11525.1|11510.1|11495.2|11472.3|152
1636029600000|2021-11-04 12:40:00|11501|11486|11499.8|11484.8|11510.8|11495.8|11499.8|11479.7|71
1636029900000|2021-11-04 12:45:00|11499.7|11484.7|11499|11484|11499.7|11484.7|11489.4|11474.4|94
1636030200000|2021-11-04 12:50:00|11498.6|11483.6|11488.8|11473.8|11498.6|11483.6|11480.4|11465.4|172
1636030500000|2021-11-04 12:55:00|11488.9|11473.9|11500|11485|11512.6|11497.6|11488.9|11473.9|92
1636030800000|2021-11-04 13:00:00|11500.8|11485.8|11493.4|11478.4|11500.8|11485.8|11479.8|11464.8|166
1636031100000|2021-11-04 13:05:00|11493|11478|11489.9|11474.9|11493.9|11478.9|11481.3|11466.3|108
1636031400000|2021-11-04 13:10:00|11491.8|11476.8|11487.3|11472.3|11494.3|11479.3|11485.9|11470.9|112
1636031700000|2021-11-04 13:15:00|11487.7|11472.7|11502.5|11487.5|11503|11488|11482.7|11467.7|179
1636032000000|2021-11-04 13:20:00|11498.9|11483.9|11479.7|11464.7|11502.5|11487|11477|11462|246
1636032300000|2021-11-04 13:25:00|11479.3|11464.3|11461|11446|11479.3|11464.3|11460.6|11444.3|231
1636032600000|2021-11-04 13:30:00|11461.5|11446.5|11489.3|11474.3|11493.4|11478.4|11456.5|11441.5|229
1636032900000|2021-11-04 13:35:00|11493.1|11478.1|11482.5|11467.5|11508.6|11493.6|11477.8|11462.8|197
1636033200000|2021-11-04 13:40:00|11482|11467|11498.5|11483.5|11500.1|11485.1|11481.5|11466.5|117
1636033500000|2021-11-04 13:45:00|11498.6|11483.6|11492.4|11477.4|11499.1|11484.1|11486.6|11471.6|95
1636033800000|2021-11-04 13:50:00|11492.2|11477.2|11491|11476|11498.2|11483.2|11484.2|11469.2|241
1636034100000|2021-11-04 13:55:00|11491.4|11476.4|11521.7|11506.7|11524.9|11509.9|11491.2|11476.2|156
1636034400000|2021-11-04 14:00:00|11522.5|11507.5|11545.5|11530.5|11551.1|11536.1|11509.8|11494.8|198
1636034700000|2021-11-04 14:05:00|11546.3|11531.3|11504.2|11489.2|11547.2|11532.2|11497.2|11482.2|329
1636035000000|2021-11-04 14:10:00|11505.3|11490.3|11527.8|11512.8|11535.1|11520.1|11504.7|11489.7|97
1636035300000|2021-11-04 14:15:00|11527.3|11512.3|11510.1|11495.1|11534.5|11516.8|11509.7|11487.7|120
1636035600000|2021-11-04 14:20:00|11508.9|11493.9|11482.6|11467.6|11509.9|11494.9|11476.5|11461.5|152
1636035900000|2021-11-04 14:25:00|11482|11467|11473.9|11458.9|11482.1|11467.1|11459.3|11444.3|164
1636036200000|2021-11-04 14:30:00|11470.4|11455.4|11487.3|11472.3|11487.7|11472.7|11466.5|11451.5|121
1636036500000|2021-11-04 14:35:00|11486.9|11471.9|11486.8|11471.8|11508.2|11493.2|11471.1|11452.8|175
1636036800000|2021-11-04 14:40:00|11486.6|11471.6|11472.8|11457.8|11489.8|11474.8|11470.4|11455.4|53
1636037100000|2021-11-04 14:45:00|11470.9|11455.9|11466.6|11451.6|11483.4|11468.4|11466.4|11451.4|107
1636037400000|2021-11-04 14:50:00|11466.4|11451.4|11453.1|11438.1|11468.4|11453.4|11442.1|11427.1|337
1636037700000|2021-11-04 14:55:00|11453|11438|11441.1|11426.1|11457.9|11442.9|11439.3|11424.3|262
1636038000000|2021-11-04 15:00:00|11441.5|11426.5|11445.8|11430.8|11459|11444|11434.4|11419.4|226
1636038300000|2021-11-04 15:05:00|11445.7|11430.7|11462.6|11447.6|11463.3|11448.3|11441.8|11426.8|129
1636038600000|2021-11-04 15:10:00|11464.7|11449.7|11488.2|11473.2|11489.1|11474.1|11450.9|11435.9|126
1636038900000|2021-11-04 15:15:00|11489.8|11474.8|11474|11459|11506.1|11491.1|11460.5|11445.5|201
1636039200000|2021-11-04 15:20:00|11473.2|11458.2|11463.7|11448.7|11483.3|11468.3|11463.1|11448.1|115
1636039500000|2021-11-04 15:25:00|11463.4|11448.4|11428.4|11413.4|11468.7|11448.4|11427.9|11412.9|181
1636039800000|2021-11-04 15:30:00|11428.8|11413.8|11432|11417|11438.8|11423.8|11426|11411|98
1636040100000|2021-11-04 15:35:00|11431.6|11416.6|11431.2|11416.2|11432.7|11417.7|11425.3|11410.3|156
1636040400000|2021-11-04 15:40:00|11431.5|11416.5|11415.8|11400.8|11443.9|11428.9|11415.6|11400.6|147
1636040700000|2021-11-04 15:45:00|11415.5|11400.5|11419.4|11404.4|11437.2|11422.2|11415.3|11400.3|89
1636041000000|2021-11-04 15:50:00|11418.9|11403.9|11408.6|11393.6|11421|11406|11402.6|11387.6|207
1636041300000|2021-11-04 15:55:00|11407.4|11392.4|11423.6|11408.6|11426.3|11411.3|11407.4|11392.4|239
1636041600000|2021-11-04 16:00:00|11422.5|11407.5|11444|11429|11455|11440|11419.8|11404.8|307
1636041900000|2021-11-04 16:05:00|11444.4|11429.4|11442.1|11427.1|11446.6|11431.6|11418.9|11403.9|144
1636042200000|2021-11-04 16:10:00|11441.6|11426.6|11427|11412|11441.6|11426.6|11415.6|11400.6|104
1636042500000|2021-11-04 16:15:00|11428.2|11413.2|11417.1|11402.1|11443.7|11428.7|11415.1|11400.1|144
1636042800000|2021-11-04 16:20:00|11417|11402|11398.8|11383.8|11417|11402|11397.6|11382.6|249
1636043100000|2021-11-04 16:25:00|11398.7|11383.7|11382.8|11367.8|11404|11389|11382.8|11367.8|327
1636043400000|2021-11-04 16:30:00|11384.2|11369.2|11422.2|11407.2|11426.4|11411.2|11380.2|11365.2|304
1636043700000|2021-11-04 16:35:00|11419.7|11404.7|11406.2|11391.2|11419.7|11404.7|11384.9|11369.9|114
1636044000000|2021-11-04 16:40:00|11405.9|11390.9|11379.9|11364.9|11408.4|11393.4|11379.7|11364.7|143
1636044300000|2021-11-04 16:45:00|11379.8|11364.8|11387.5|11372.5|11388.2|11373.2|11374.3|11359.3|134
1636044600000|2021-11-04 16:50:00|11387.6|11372.6|11401.8|11386.8|11409|11394|11387.6|11372.6|73
1636044900000|2021-11-04 16:55:00|11402.1|11387.1|11366.5|11351.5|11404.6|11389.6|11364.4|11349.4|382
1636045200000|2021-11-04 17:00:00|11366.6|11351.6|11394.1|11379.1|11394.3|11379.3|11366|11351|206
1636045500000|2021-11-04 17:05:00|11393.7|11378.7|11409.4|11394.4|11415.5|11400.5|11390.2|11375.2|259
1636045800000|2021-11-04 17:10:00|11409.1|11394.1|11410.6|11395.6|11413.4|11398.4|11396|11381|199
1636046100000|2021-11-04 17:15:00|11410.1|11395.1|11397.1|11382.1|11419.2|11404.2|11395.6|11380.6|75
1636046400000|2021-11-04 17:20:00|11396.1|11381.1|11386.2|11371.2|11396.1|11381.1|11384.8|11369.8|63
1636046700000|2021-11-04 17:25:00|11386.6|11371.6|11410.8|11395.8|11410.8|11395.8|11384.1|11369.1|345
1636047000000|2021-11-04 17:30:00|11410.4|11395.4|11421|11406|11426.7|11411.7|11410.4|11395.4|264
1636047300000|2021-11-04 17:35:00|11421.1|11406.1|11397.1|11382.1|11423.7|11408.7|11397.1|11382.1|67
1636047600000|2021-11-04 17:40:00|11397.5|11382.5|11398.9|11383.9|11408.6|11393.6|11395.6|11380.6|110
1636047900000|2021-11-04 17:45:00|11399.3|11384.3|11397.6|11382.6|11408.6|11393.6|11395.1|11380.1|109
1636048200000|2021-11-04 17:50:00|11396.7|11381.7|11385.4|11370.4|11397|11382|11385.4|11370.4|104
1636048500000|2021-11-04 17:55:00|11385.1|11370.1|11380.8|11365.8|11385.1|11370.1|11365.1|11350.1|244
1636048800000|2021-11-04 18:00:00|11380.3|11365.3|11365.6|11350.6|11380.3|11365.3|11365.1|11350.1|241
1636049100000|2021-11-04 18:05:00|11365.2|11350.2|11368.9|11353.9|11380.3|11365.3|11363.9|11348.9|137
1636049400000|2021-11-04 18:10:00|11369.3|11354.3|11375.3|11360.3|11393.3|11378.3|11365.7|11350.7|774
1636049700000|2021-11-04 18:15:00|11374.9|11359.9|11382.6|11367.6|11394.1|11369.1|11365.3|11350.3|196
1636050000000|2021-11-04 18:20:00|11382.2|11367.2|11382.2|11367.2|11382.2|11367.2|11382.2|11367.2|0
1636074000000|2021-11-05 01:00:00|11395.7|11380.7|11418.3|11403.3|11421.7|11403.3|11395.7|11371.3|39
1636074300000|2021-11-05 01:05:00|11418.7|11403.7|11416.6|11401.6|11428.1|11411|11416.5|11400.3|24
1636074600000|2021-11-05 01:10:00|11415|11400|11419.1|11394.1|11419.1|11401.9|11399|11380.4|19
1636074900000|2021-11-05 01:15:00|11418.7|11393.7|11393.4|11368.4|11418.7|11395.7|11382.4|11361.1|25
1636075200000|2021-11-05 01:20:00|11387|11372|11402.6|11377.6|11405.8|11388.7|11383.1|11365.6|13
1636075500000|2021-11-05 01:25:00|11403.1|11378.1|11393|11378|11409.1|11382.5|11391.5|11371.6|5
1636075800000|2021-11-05 01:30:00|11394|11379|11400.3|11385.3|11403|11387.4|11391.9|11376.9|10
1636076100000|2021-11-05 01:35:00|11401.7|11386.7|11400.7|11375.7|11410.7|11386.7|11391.4|11372.5|6
1636076400000|2021-11-05 01:40:00|11400.8|11375.8|11394.3|11369.3|11407|11381.5|11381.2|11365|14
1636076700000|2021-11-05 01:45:00|11393.9|11368.9|11384.3|11369.3|11395.2|11374.6|11384.3|11368.9|5
1636077000000|2021-11-05 01:50:00|11390.5|11365.5|11409|11371.5|11409.3|11377.5|11389.7|11365.5|19
1636077300000|2021-11-05 01:55:00|11402.5|11377.5|11405.1|11390.1|11410|11390.6|11393.7|11368.7|5
1636077600000|2021-11-05 02:00:00|11403.6|11388.6|11402.6|11387.6|11411.5|11388.6|11390.7|11372.3|12
1636077900000|2021-11-05 02:05:00|11403|11388|11403|11378|11403.9|11388|11393.5|11378|5
1636078200000|2021-11-05 02:10:00|11403.5|11378.5|11407.4|11369.9|11407.4|11382.2|11391.5|11369.9|4
1636078500000|2021-11-05 02:15:00|11408.2|11370.7|11408.3|11370.8|11408.7|11380.8|11385.1|11364|3
1636078800000|2021-11-05 02:20:00|11403.4|11378.4|11389.9|11374.9|11410.6|11382.5|11389.9|11369.2|1
1636079100000|2021-11-05 02:25:00|11397|11382|11402.4|11387.4|11403.9|11388.7|11397|11378.9|4
1636079400000|2021-11-05 02:30:00|11402|11387|11408.4|11370.9|11408.4|11387.4|11401.9|11370.1|3
1636079700000|2021-11-05 02:35:00|11408.5|11371|11403.1|11378.1|11408.9|11378.1|11400.6|11371|0
1636080000000|2021-11-05 02:40:00|11402.7|11377.7|11403.1|11378.1|11403.1|11378.1|11402.7|11377.7|1
1636080900000|2021-11-05 02:55:00|11398.3|11383.3|11398.3|11383.3|11398.3|11383.3|11398.3|11383.3|0
1636081200000|2021-11-05 03:00:00|11399.5|11384.5|11412.5|11375|11412.5|11389.5|11396.8|11374.2|7
1636081500000|2021-11-05 03:05:00|11413.7|11376.2|11413.8|11376.3|11415|11377.5|11413.7|11376.2|3
1636081800000|2021-11-05 03:10:00|11413.6|11376.1|11435.1|11397.6|11439|11418.1|11403.5|11375.3|29
1636082100000|2021-11-05 03:15:00|11429.3|11404.3|11427.8|11402.8|11435.1|11404.3|11424.4|11386.9|3
1636082400000|2021-11-05 03:20:00|11437.1|11399.6|11430.1|11405.1|11437.7|11405.2|11429.6|11398.4|4
1636082700000|2021-11-05 03:25:00|11430.5|11405.5|11430.1|11405.1|11430.8|11405.8|11430.1|11405.1|3
1636083000000|2021-11-05 03:30:00|11429.7|11404.7|11430.4|11405.4|11430.4|11405.4|11429.7|11404.7|1
1636083300000|2021-11-05 03:35:00|11436.8|11399.3|11436.8|11399.3|11436.8|11399.3|11436.8|11399.3|1
1636083600000|2021-11-05 03:40:00|11426.9|11389.4|11436.1|11398.6|11436.1|11398.6|11426.9|11389.4|1
1636083900000|2021-11-05 03:45:00|11437.1|11399.6|11409.6|11394.6|11437.2|11404.1|11406.8|11391.8|7
1636084200000|2021-11-05 03:50:00|11409.5|11394.5|11409.5|11394.5|11409.5|11394.5|11409.5|11394.5|0
1636084500000|2021-11-05 03:55:00|11409.9|11394.9|11409.9|11394.9|11409.9|11394.9|11409.9|11394.9|0
1636084800000|2021-11-05 04:00:00|11406.4|11391.4|11409.1|11394.1|11409.1|11394.1|11406|11391|0
1636085100000|2021-11-05 04:05:00|11408.7|11393.7|11408.7|11393.7|11408.7|11393.7|11408.7|11393.7|0
1636085400000|2021-11-05 04:10:00|11408.3|11393.3|11408.3|11393.3|11408.3|11393.3|11408.3|11393.3|0
1636085700000|2021-11-05 04:15:00|11408.2|11393.2|11408.3|11393.3|11408.3|11393.3|11408.2|11393.2|0
1636086000000|2021-11-05 04:20:00|11407.6|11392.6|11408.5|11393.5|11411.9|11396.9|11405.6|11390.6|2
1636086300000|2021-11-05 04:25:00|11409.3|11394.3|11441.1|11426.1|11441.1|11426.1|11409.3|11394.3|6
1636086600000|2021-11-05 04:30:00|11441.5|11426.5|11453.3|11415.8|11457.1|11439.6|11441.5|11415.7|20
1636086900000|2021-11-05 04:35:00|11449.5|11412|11449.4|11411.9|11449.5|11412|11449.4|11411.9|1
1636087200000|2021-11-05 04:40:00|11449.5|11412|11450.5|11413|11451.3|11413.8|11449.5|11412|0
1636087500000|2021-11-05 04:45:00|11448.9|11411.4|11448.1|11410.6|11450.9|11420.1|11445.1|11409.8|0
1636088100000|2021-11-05 04:55:00|11442.8|11427.8|11441.8|11416.8|11446.8|11429.8|11441.8|11416.8|0
1636088400000|2021-11-05 05:00:00|11441.7|11416.7|11441.7|11416.7|11441.7|11416.7|11441.7|11416.7|0
1636088700000|2021-11-05 05:05:00|11442.1|11417.1|11442.1|11417.1|11442.1|11417.1|11442.1|11417.1|3
1636089000000|2021-11-05 05:10:00|11451.4|11413.9|11451.8|11414.3|11451.8|11414.3|11451.4|11413.9|2
1636089300000|2021-11-05 05:15:00|11451.4|11413.9|11451.2|11413.7|11451.4|11413.9|11451.2|11413.7|1
1636089600000|2021-11-05 05:20:00|11453.6|11416.1|11454|11416.5|11454.1|11416.6|11453.6|11416.1|0
1636089900000|2021-11-05 05:25:00|11453.9|11416.4|11438.6|11423.6|11453.9|11423.7|11438.6|11416.4|4
1636090200000|2021-11-05 05:30:00|11439|11424|11439.3|11424.3|11439.3|11424.3|11439|11424|4
1636090500000|2021-11-05 05:35:00|11440.1|11425.1|11454.7|11417.2|11454.8|11425.1|11439.7|11417.2|5
1636090800000|2021-11-05 05:40:00|11448.6|11423.6|11448.5|11423.5|11448.6|11423.6|11448.5|11423.5|0
1636091100000|2021-11-05 05:45:00|11452.8|11427.8|11457.7|11420.2|11460.5|11427.8|11452.8|11420.2|3
1636091400000|2021-11-05 05:50:00|11457.2|11419.7|11457.8|11420.3|11457.9|11426.2|11449.9|11418.9|1
1636091700000|2021-11-05 05:55:00|11452|11427|11437.4|11422.4|11458.6|11427|11437.3|11417.2|13
1636092000000|2021-11-05 06:00:00|11434.9|11419.9|11433.4|11418.4|11434.9|11419.9|11431.1|11416.1|3
1636092300000|2021-11-05 06:05:00|11433.5|11418.5|11433.4|11418.4|11433.9|11418.9|11432.9|11417.9|3
1636092600000|2021-11-05 06:10:00|11429.8|11414.8|11431.9|11416.9|11431.9|11416.9|11427.9|11412.9|13
1636092900000|2021-11-05 06:15:00|11431.8|11416.8|11437|11399.5|11437|11416.8|11426.5|11397.9|4
1636093200000|2021-11-05 06:20:00|11436.9|11399.4|11426.2|11401.2|11437.1|11409.2|11419.8|11399|5
1636093500000|2021-11-05 06:25:00|11427|11402|11423.8|11398.8|11427|11411|11413.5|11398.5|10
1636093800000|2021-11-05 06:30:00|11423.3|11398.3|11413.7|11398.7|11423.9|11401.8|11412.7|11397.7|6
1636094100000|2021-11-05 06:35:00|11413.8|11398.8|11419.6|11404.6|11421.8|11406.8|11413.3|11396.2|1
1636094400000|2021-11-05 06:40:00|11418.8|11403.8|11426.1|11411.1|11439.8|11414.8|11418.8|11403.8|4
1636094700000|2021-11-05 06:45:00|11431.1|11416.1|11423.1|11398.1|11431.1|11416.1|11415.1|11391.9|9
1636095000000|2021-11-05 06:50:00|11423.9|11398.9|11421.8|11406.8|11425.1|11407.6|11421.7|11398.9|2
1636095300000|2021-11-05 06:55:00|11423.5|11408.5|11448|11433|11450.4|11433.1|11423.5|11408.5|7
1636095600000|2021-11-05 07:00:00|11447.6|11432.6|11452|11414.5|11452.4|11432.6|11440.6|11412.9|5
1636095900000|2021-11-05 07:05:00|11452.5|11415|11452.6|11415.1|11453.3|11421.8|11436.8|11412.1|4
1636096200000|2021-11-05 07:10:00|11446|11421|11445.6|11420.6|11446|11421|11444|11419|61
1636096500000|2021-11-05 07:15:00|11445.2|11420.2|11445.2|11420.2|11445.7|11420.7|11445.2|11420.2|1
1636096800000|2021-11-05 07:20:00|11444.4|11419.4|11438.4|11423.4|11444.4|11424.8|11438.4|11419.4|0
1636097100000|2021-11-05 07:25:00|11438.8|11423.8|11442.1|11417.1|11442.7|11423.8|11438.8|11416.2|4
1636097400000|2021-11-05 07:30:00|11441.7|11416.7|11440.4|11415.4|11441.7|11416.7|11440.4|11415.4|6
1636097700000|2021-11-05 07:35:00|11434.7|11419.7|11441.2|11416.2|11441.2|11419.7|11434.7|11415.4|1
1636098000000|2021-11-05 07:40:00|11441.6|11416.6|11449.7|11434.7|11449.7|11434.7|11441.2|11416.2|14
1636098300000|2021-11-05 07:45:00|11449.6|11434.6|11454.8|11439.8|11456.7|11441.7|11446|11431|19
1636098600000|2021-11-05 07:50:00|11454.9|11439.9|11449.3|11424.3|11456.2|11440.3|11449.2|11424.2|3
1636098900000|2021-11-05 07:55:00|11449.8|11424.8|11446.1|11431.1|11450.4|11431.4|11444.8|11424.2|3
1636099200000|2021-11-05 08:00:00|11446.5|11431.5|11450.4|11435.4|11453.8|11438.6|11446.5|11428.7|5
1636099500000|2021-11-05 08:05:00|11450.9|11435.9|11465.4|11450.4|11465.4|11450.4|11450.9|11435.9|19
1636099800000|2021-11-05 08:10:00|11466.9|11451.9|11475.2|11460.2|11475.2|11460.2|11465.5|11450.5|30
1636100100000|2021-11-05 08:15:00|11475.5|11460.5|11472.8|11457.8|11482.7|11464.4|11472.1|11439.2|32
1636100400000|2021-11-05 08:20:00|11472.6|11457.6|11474.8|11449.8|11475.1|11458.8|11470.3|11449.2|14
1636100700000|2021-11-05 08:25:00|11469.9|11454.9|11465.9|11450.9|11474|11455|11462.3|11446.8|4
1636101000000|2021-11-05 08:30:00|11465.7|11450.7|11466.2|11451.2|11467.1|11452.1|11465.7|11450.7|6
1636101300000|2021-11-05 08:35:00|11465.8|11450.8|11466.2|11451.2|11466.2|11451.2|11464.1|11449.1|3
1636101600000|2021-11-05 08:40:00|11465.8|11450.8|11466.4|11441.4|11473.5|11451.2|11465.8|11436|1
1636101900000|2021-11-05 08:45:00|11466.2|11441.2|11465.4|11440.4|11466.2|11441.2|11465.4|11440.4|0
1636102200000|2021-11-05 08:50:00|11460.8|11435.8|11460.8|11435.8|11460.8|11435.8|11460.8|11435.8|3
1636102500000|2021-11-05 08:55:00|11467.5|11430|11465|11440|11470.4|11441.2|11465|11430|2
1636102800000|2021-11-05 09:00:00|11464.9|11439.9|11463.6|11438.6|11469.9|11448.9|11459.2|11430|10
1636103100000|2021-11-05 09:05:00|11463.3|11438.3|11463.1|11438.1|11463.5|11438.5|11462.6|11437.6|0
1636103400000|2021-11-05 09:10:00|11463.9|11438.9|11462.9|11437.9|11464|11447.8|11459.7|11437.9|1
1636103700000|2021-11-05 09:15:00|11462.4|11437.4|11470|11455|11474.8|11457.7|11457.4|11433.4|15
1636104000000|2021-11-05 09:20:00|11469.8|11454.8|11465.8|11450.8|11469.8|11454.8|11465.8|11450.8|5
1636104300000|2021-11-05 09:25:00|11466.2|11451.2|11466.2|11451.2|11466.2|11451.2|11466.2|11451.2|0
1636104600000|2021-11-05 09:30:00|11466.3|11451.3|11465.8|11450.8|11466.3|11451.3|11465|11450|7
1636104900000|2021-11-05 09:35:00|11471.2|11446.2|11467.3|11452.3|11471.2|11452.3|11466.5|11446.2|1
1636105200000|2021-11-05 09:40:00|11470.9|11455.9|11474.5|11459.5|11475.4|11460.4|11470.9|11455.9|14
1636105500000|2021-11-05 09:45:00|11474.4|11459.4|11474.8|11459.8|11475.1|11460.1|11473.7|11458.7|20
1636105800000|2021-11-05 09:50:00|11475|11460|11468.5|11453.5|11475.8|11460.8|11467|11452|8
1636106100000|2021-11-05 09:55:00|11468.2|11453.2|11463.7|11438.7|11468.2|11453.2|11459.1|11438.6|6
1636106400000|2021-11-05 10:00:00|11464.1|11439.1|11459.4|11444.4|11464.3|11444.4|11458.8|11438.7|1
1636106700000|2021-11-05 10:05:00|11464.6|11439.6|11463.5|11438.5|11464.6|11439.6|11463|11438|7
1636107000000|2021-11-05 10:10:00|11463.4|11438.4|11462.9|11437.9|11463.7|11444.4|11457.6|11437.8|6
1636107300000|2021-11-05 10:15:00|11462.3|11437.3|11461.4|11436.4|11469|11447.6|11456.3|11431.5|13
1636107600000|2021-11-05 10:20:00|11456.3|11441.3|11442.6|11427.6|11461.2|11441.3|11441.5|11420.9|26
1636107900000|2021-11-05 10:25:00|11441.5|11426.5|11437.9|11422.9|11442.9|11426.5|11428.5|11413.5|27
1636108200000|2021-11-05 10:30:00|11438.3|11423.3|11438.8|11423.8|11438.9|11423.9|11438.3|11423.3|23
1636108500000|2021-11-05 10:35:00|11438.4|11423.4|11438.3|11423.3|11438.9|11423.9|11436.5|11421.5|11
1636108800000|2021-11-05 10:40:00|11437.9|11422.9|11435.8|11420.8|11438.4|11423.4|11431.7|11416.7|18
1636109100000|2021-11-05 10:45:00|11435.9|11420.9|11435.3|11410.3|11436.3|11421.3|11431|11409.9|19
1636109400000|2021-11-05 10:50:00|11433.5|11408.5|11428.4|11413.4|11433.9|11413.4|11428|11408.5|14
1636109700000|2021-11-05 10:55:00|11423.9|11408.9|11432.3|11407.3|11432.3|11409.4|11423.9|11406.3|34
1636110000000|2021-11-05 11:00:00|11440.1|11402.6|11425.2|11410.2|11440.1|11410.2|11421.9|11402.5|39
1636110300000|2021-11-05 11:05:00|11424.7|11409.7|11430.7|11415.7|11431.2|11416.2|11424.7|11409.7|22
1636110600000|2021-11-05 11:10:00|11430.8|11415.8|11425.2|11410.2|11434.2|11419.2|11425.2|11410.2|37
1636110900000|2021-11-05 11:15:00|11424.4|11409.4|11418.2|11403.2|11427.1|11412.1|11417.2|11402.2|23
1636111200000|2021-11-05 11:20:00|11416.7|11401.7|11416.2|11401.2|11416.7|11401.7|11411.7|11396.7|46
1636111500000|2021-11-05 11:25:00|11416.1|11401.1|11413.7|11398.7|11419.2|11404.2|11413|11398|48
1636111800000|2021-11-05 11:30:00|11414.2|11399.2|11412.2|11397.2|11414.7|11399.7|11412.2|11397.2|12
1636112100000|2021-11-05 11:35:00|11416.3|11401.3|11416|11401|11417.1|11402.1|11413.5|11398.5|21
1636112400000|2021-11-05 11:40:00|11415.8|11400.8|11418.4|11403.4|11418.4|11403.4|11413.4|11398.4|23
1636112700000|2021-11-05 11:45:00|11418|11403|11420.4|11405.4|11423|11408|11418|11403|13
1636113000000|2021-11-05 11:50:00|11420|11405|11413.7|11398.7|11420|11405|11410.3|11395.3|18
1636113300000|2021-11-05 11:55:00|11413.3|11398.3|11425.5|11410.5|11425.5|11410.5|11413.3|11398.3|17
1636113600000|2021-11-05 12:00:00|11427.1|11412.1|11441.9|11426.9|11441.9|11426.9|11417.1|11402.1|57
1636113900000|2021-11-05 12:05:00|11443.2|11428.2|11442.8|11427.8|11443.2|11428.2|11435.5|11420.5|46
1636114200000|2021-11-05 12:10:00|11440.8|11425.8|11441.1|11426.1|11441.2|11426.2|11438.2|11423.2|49
1636114500000|2021-11-05 12:15:00|11441.9|11426.9|11434.8|11419.8|11442.7|11427.7|11428.6|11413.6|76
1636114800000|2021-11-05 12:20:00|11436.7|11421.7|11436.3|11421.3|11438.6|11423.6|11428.2|11413.2|47
1636115100000|2021-11-05 12:25:00|11436.8|11421.8|11432.1|11417.1|11438.3|11423.3|11424.7|11409.7|21
1636115400000|2021-11-05 12:30:00|11432.7|11417.7|11432.3|11417.3|11434.3|11419.3|11417.3|11399.8|82
1636115700000|2021-11-05 12:35:00|11433.2|11418.2|11434.6|11419.6|11440.4|11425.4|11433.2|11418.2|48
1636116000000|2021-11-05 12:40:00|11434.2|11419.2|11439.2|11424.2|11441.9|11426.9|11432.9|11417.9|57
1636116300000|2021-11-05 12:45:00|11439.4|11424.4|11439.7|11424.7|11444|11429|11437.1|11422.1|35
1636116600000|2021-11-05 12:50:00|11438.9|11423.9|11420.1|11405.1|11439.4|11424.4|11418.3|11403.3|89
1636116900000|2021-11-05 12:55:00|11426.5|11411.5|11415.3|11400.3|11431.5|11416.5|11415.3|11400.3|60
1636117200000|2021-11-05 13:00:00|11412.7|11397.7|11401.7|11386.7|11417|11402|11400.9|11385.9|144
1636117500000|2021-11-05 13:05:00|11401.1|11386.1|11389.9|11374.9|11401.1|11386.1|11385.9|11370.9|137
1636117800000|2021-11-05 13:10:00|11390.3|11375.3|11383|11368|11403.5|11388.5|11382.5|11367.5|260
1636118100000|2021-11-05 13:15:00|11383.6|11368.6|11411.9|11396.9|11412|11397|11383.6|11368.6|44
1636118400000|2021-11-05 13:20:00|11412.4|11397.4|11405.7|11390.7|11412.5|11397.5|11404.9|11389.9|31
1636118700000|2021-11-05 13:25:00|11405.3|11390.3|11408.8|11393.8|11413.9|11398.9|11405.3|11390.3|54
1636119000000|2021-11-05 13:30:00|11409.4|11394.4|11391.6|11376.6|11409.9|11394.9|11390.3|11375.3|225
1636119300000|2021-11-05 13:35:00|11391.5|11376.5|11399.6|11384.6|11402.2|11387.2|11386.8|11371.8|83
1636119600000|2021-11-05 13:40:00|11399.7|11384.7|11407|11392|11413.4|11398.4|11392.6|11377.6|67
1636119900000|2021-11-05 13:45:00|11407.9|11392.9|11406.8|11391.8|11419.5|11404.5|11405.2|11390.2|240
1636120200000|2021-11-05 13:50:00|11405.4|11390.4|11414.3|11399.3|11415.9|11400.9|11402.6|11387.6|161
1636120500000|2021-11-05 13:55:00|11414.2|11399.2|11407.9|11392.9|11414.6|11399.6|11404.2|11389.2|141
1636120800000|2021-11-05 14:00:00|11407.8|11392.8|11427|11412|11427.5|11412.5|11403.9|11388.9|507
1636121100000|2021-11-05 14:05:00|11426.9|11411.9|11390.4|11375.4|11428.2|11413.2|11390.4|11375.4|307
1636121400000|2021-11-05 14:10:00|11381.4|11366.4|11370.1|11355.1|11391.9|11376.9|11354.8|11339.8|665
1636121700000|2021-11-05 14:15:00|11371.9|11356.9|11349.1|11334.1|11374.7|11359.7|11347.7|11332.7|334
1636122000000|2021-11-05 14:20:00|11348.9|11333.9|11356.7|11341.7|11363.9|11348.9|11310.6|11295.6|745
1636122300000|2021-11-05 14:25:00|11359.3|11344.3|11343.5|11328.5|11359.4|11344.4|11308.3|11293.3|771
1636122600000|2021-11-05 14:30:00|11336|11321|11365|11350|11376.7|11361.7|11333.9|11312|258
1636122900000|2021-11-05 14:35:00|11367.5|11352.5|11291.6|11276.6|11374.4|11359.4|11289.7|11274.7|634
1636123200000|2021-11-05 14:40:00|11291.8|11276.8|11310.9|11295.9|11318.6|11303.6|11289|11274|143
1636123500000|2021-11-05 14:45:00|11312.1|11297.1|11321.1|11306.1|11325.3|11310.3|11308.9|11293.9|266
1636123800000|2021-11-05 14:50:00|11325.5|11310.5|11347.2|11332.2|11353.7|11338.7|11320.7|11305.7|354
1636124100000|2021-11-05 14:55:00|11345.2|11330.2|11352.7|11337.7|11368.4|11352.3|11345.2|11330.2|194
1636124400000|2021-11-05 15:00:00|11354.8|11339.8|11358.5|11343.5|11362.2|11347.2|11344.6|11329.6|164
1636124700000|2021-11-05 15:05:00|11358.3|11343.3|11345.4|11330.4|11364.5|11349.5|11339.6|11324.6|186
1636125000000|2021-11-05 15:10:00|11345.7|11330.7|11361.5|11346.5|11361.5|11346.5|11344.7|11329.7|106
1636125300000|2021-11-05 15:15:00|11361.9|11346.9|11355.4|11340.4|11363.6|11348.6|11352.4|11337.4|137
1636125600000|2021-11-05 15:20:00|11355.8|11340.8|11350|11335|11355.8|11340.8|11350|11335|87
1636125900000|2021-11-05 15:25:00|11350.1|11335.1|11340.4|11325.4|11351.1|11336.1|11339.5|11324.5|141
1636126200000|2021-11-05 15:30:00|11340.8|11325.8|11344.1|11329.1|11347.1|11332.1|11334.7|11319.7|171
1636126500000|2021-11-05 15:35:00|11344.2|11329.2|11337.1|11322.1|11345.5|11330.5|11336.2|11321.2|82
1636126800000|2021-11-05 15:40:00|11336.9|11321.9|11331.4|11316.4|11341.7|11326.7|11329.6|11314.6|238
1636127100000|2021-11-05 15:45:00|11331.5|11316.5|11342.3|11327.3|11342.3|11327.3|11322.8|11307.8|97
1636127400000|2021-11-05 15:50:00|11342.4|11327.4|11319.3|11304.3|11342.4|11327.4|11306.8|11291.8|163
1636127700000|2021-11-05 15:55:00|11319|11304|11315.8|11300.8|11330.8|11315.8|11312.6|11297.6|113
1636128000000|2021-11-05 16:00:00|11315.3|11300.3|11325.7|11310.7|11329.7|11314.7|11314.1|11299.1|120
1636128300000|2021-11-05 16:05:00|11325.2|11310.2|11327|11312|11340|11325|11319.2|11304.2|67
1636128600000|2021-11-05 16:10:00|11326.6|11311.6|11329|11314|11332|11317|11324|11309|83
1636128900000|2021-11-05 16:15:00|11329.1|11314.1|11320.3|11305.3|11329.5|11314.5|11320.2|11305.2|70
1636129200000|2021-11-05 16:20:00|11320.2|11305.2|11316.2|11301.2|11322.9|11307.9|11307.5|11292.5|98
1636129500000|2021-11-05 16:25:00|11315.9|11300.9|11316|11301|11321.7|11306.7|11309.4|11294.4|98
1636129800000|2021-11-05 16:30:00|11317|11302|11307.9|11292.9|11326.8|11311.8|11307.3|11292.3|297
1636130100000|2021-11-05 16:35:00|11308.1|11293.1|11306.3|11291.3|11311.6|11296.6|11303.9|11288.9|87
1636130400000|2021-11-05 16:40:00|11306.4|11291.4|11303.3|11288.3|11306.9|11291.9|11296.2|11281.2|117
1636130700000|2021-11-05 16:45:00|11299.2|11284.2|11297|11282|11299.6|11284.6|11292.6|11277.6|94
1636131000000|2021-11-05 16:50:00|11297.3|11282.3|11290.2|11275.2|11298.2|11283.2|11289|11274|82
1636131300000|2021-11-05 16:55:00|11289.7|11274.7|11307.9|11292.9|11307.9|11292.9|11289.7|11274.7|91
1636131600000|2021-11-05 17:00:00|11304.5|11289.5|11312.9|11297.9|11315.6|11300.6|11296.9|11281.9|88
1636131900000|2021-11-05 17:05:00|11312.4|11297.4|11322.4|11307.4|11328.4|11313.4|11310.4|11295.4|84
1636132200000|2021-11-05 17:10:00|11322.8|11307.8|11329.4|11314.4|11331.5|11316.5|11319.9|11304.9|78
1636132500000|2021-11-05 17:15:00|11329.8|11314.8|11346.6|11331.6|11349.4|11334.4|11329.5|11314.5|155
1636132800000|2021-11-05 17:20:00|11347|11332|11374.9|11359.9|11376.2|11361.2|11346.6|11331.6|148
1636133100000|2021-11-05 17:25:00|11375.2|11360.2|11376.4|11361.4|11379.5|11364.5|11372.2|11357.2|93
1636133400000|2021-11-05 17:30:00|11376|11361|11383.1|11368.1|11395|11380|11376|11361|89
1636133700000|2021-11-05 17:35:00|11381.6|11366.6|11355.2|11340.2|11381.6|11366.6|11355.2|11340.2|92
1636134000000|2021-11-05 17:40:00|11355.3|11340.3|11352.2|11337.2|11365.3|11350.3|11350.7|11335.7|103
1636134300000|2021-11-05 17:45:00|11352.6|11337.6|11362.8|11347.8|11364.1|11349.1|11352.6|11337.6|143
1636134600000|2021-11-05 17:50:00|11363.3|11348.3|11370.6|11355.6|11378|11363|11360.6|11345.6|107
1636134900000|2021-11-05 17:55:00|11370.2|11355.2|11385.4|11370.4|11385.8|11370.8|11367.7|11352.7|149
1636135200000|2021-11-05 18:00:00|11384.9|11369.9|11371.3|11356.3|11386.5|11371.5|11355.8|11340.8|284
1636135500000|2021-11-05 18:05:00|11381.2|11366.2|11405|11390|11405.8|11390.8|11381.2|11366.2|551
1636135800000|2021-11-05 18:10:00|11399.9|11384.9|11415.5|11400.5|11442.8|11427.8|11388.5|11373.5|2003
1636136100000|2021-11-05 18:15:00|11415.1|11400.1|11408.9|11393.9|11415.7|11400.1|11389|11374|489
1636336800000|2021-11-08 02:00:00|11419.8|11404.8|11426|11401|11495.5|11472.5|11419.8|11397|99
1636337100000|2021-11-08 02:05:00|11425.6|11400.6|11379.7|11354.7|11427.7|11402.2|11373.7|11345.9|144
1636337400000|2021-11-08 02:10:00|11374.3|11359.3|11412.8|11375.3|11413.3|11378.7|11373.2|11354.1|84
1636337700000|2021-11-08 02:15:00|11412.7|11375.2|11407.6|11370.1|11413.1|11381.8|11402|11370.1|3
1636338000000|2021-11-08 02:20:00|11407.5|11370|11405.9|11368.4|11408.5|11371|11404.5|11367|1
1636338300000|2021-11-08 02:25:00|11399.4|11374.4|11405.7|11368.2|11406.6|11374.4|11396.2|11366|6
1636338600000|2021-11-08 02:30:00|11405.3|11367.8|11405.3|11367.8|11405.7|11373.8|11398.7|11367.3|3
1636338900000|2021-11-08 02:35:00|11406.5|11369|11428.4|11390.9|11431|11393.5|11398.9|11369|5
1636339200000|2021-11-08 02:40:00|11429.2|11391.7|11444.3|11406.8|11444.3|11406.8|11428.3|11390.8|31
1636339500000|2021-11-08 02:45:00|11443.9|11406.4|11442.9|11405.4|11444.1|11423.7|11423.7|11401.9|6
1636339800000|2021-11-08 02:50:00|11442.4|11404.9|11442.9|11405.4|11442.9|11405.4|11442.4|11404.9|1
1636340100000|2021-11-08 02:55:00|11432.9|11417.9|11423.7|11408.7|11447|11424|11423.7|11405.7|2
1636340400000|2021-11-08 03:00:00|11424.1|11409.1|11423.1|11408.1|11424.1|11409.1|11423.1|11408.1|3
1636340700000|2021-11-08 03:05:00|11424.1|11399.1|11423.1|11398.1|11428.9|11399.1|11422.1|11391.4|2
1636341000000|2021-11-08 03:10:00|||||||||1
1636341600000|2021-11-08 03:20:00|11422.7|11397.7|11422.7|11397.7|11422.7|11397.7|11422.7|11397.7|0
1636341900000|2021-11-08 03:25:00|11421.5|11396.5|11428.7|11391.2|11431|11397.3|11421.5|11391.1|8
1636342200000|2021-11-08 03:30:00|11428.8|11391.3|11429.9|11392.4|11429.9|11392.4|11428.7|11391.2|0
1636342500000|2021-11-08 03:35:00|11432|11394.5|11430.8|11393.3|11432.9|11395.4|11430.8|11393.3|7
1636343100000|2021-11-08 03:45:00|11429.2|11391.7|11424.1|11399.1|11429.5|11399.1|11423.3|11391.7|0
1636343400000|2021-11-08 03:50:00|11430.9|11393.4|11424.4|11399.4|11431.7|11404.1|11423|11391.8|7
1636343700000|2021-11-08 03:55:00|11424.3|11399.3|11423.9|11398.9|11424.3|11399.3|11423.9|11398.9|0
1636344600000|2021-11-08 04:10:00|11423.5|11398.5|11423.5|11398.5|11423.5|11398.5|11423.5|11398.5|0
1636344900000|2021-11-08 04:15:00|11429.8|11404.8|11419.8|11394.8|11429.8|11413.3|11419.3|11388.2|2
1636345500000|2021-11-08 04:25:00|11419.7|11394.7|11419.6|11394.6|11419.7|11394.7|11419.6|11394.6|1
1636345800000|2021-11-08 04:30:00|11417.2|11392.2|11419.7|11394.7|11420.1|11395.1|11416.8|11391.8|2
1636346100000|2021-11-08 04:35:00|11419.6|11394.6|11420.4|11395.4|11420.4|11395.4|11419.6|11394.6|0
1636346700000|2021-11-08 04:45:00|||||||||1
1636347000000|2021-11-08 04:50:00|11421.2|11396.2|11421.2|11396.2|11421.2|11396.2|11421.2|11396.2|0
1636347300000|2021-11-08 04:55:00|11420|11395|11421.3|11396.3|11422.9|11397.9|11420|11395|6
1636347600000|2021-11-08 05:00:00|11421.5|11396.5|11422.3|11397.3|11422.3|11397.3|11421.5|11396.5|0
1636347900000|2021-11-08 05:05:00|11417.8|11402.8|11416.9|11401.9|11422.3|11402.8|11416.6|11397.3|1
1636348200000|2021-11-08 05:10:00|11421.2|11406.2|11421.2|11406.2|11421.2|11406.2|11420.8|11405.8|7
1636348500000|2021-11-08 05:15:00|11420.8|11405.8|11422.9|11407.9|11422.9|11407.9|11420.8|11405.8|1
1636348800000|2021-11-08 05:20:00|11425.8|11410.8|11428.7|11413.7|11428.7|11413.7|11425.8|11410.8|2
1636349100000|2021-11-08 05:25:00|11428.3|11413.3|11427.5|11402.5|11428.3|11413.3|11426.5|11401.5|5
1636349400000|2021-11-08 05:30:00|11427.4|11402.4|11425.9|11400.9|11427.4|11402.4|11425.9|11400.9|1
1636349700000|2021-11-08 05:35:00|11426.4|11401.4|11426.4|11411.4|11429.4|11411.4|11421.1|11401.4|3
1636350000000|2021-11-08 05:40:00|11420.5|11405.5|11434.3|11419.3|11444.1|11419.6|11415.1|11400.1|14
1636350300000|2021-11-08 05:45:00|11434.9|11419.9|11444.7|11419.7|11451|11421.2|11434.9|11413.5|12
1636350600000|2021-11-08 05:50:00|11445.7|11420.7|11454.2|11429.2|11461.5|11430.2|11444.7|11420.2|13
1636350900000|2021-11-08 05:55:00|11454.7|11429.7|11457.3|11432.3|11463.1|11440.2|11451.8|11424.6|8
1636351200000|2021-11-08 06:00:00|11457.8|11432.8|11456.4|11431.4|11464.7|11442.4|11446.4|11421.1|5
1636351500000|2021-11-08 06:05:00|11456.5|11431.5|11453.9|11438.9|11457.9|11438.9|11451.8|11431.4|1
1636351800000|2021-11-08 06:10:00|11454|11439|11460.6|11435.6|11466.3|11439|11454|11424.3|11
1636352100000|2021-11-08 06:15:00|11456.7|11441.7|11466.8|11451.8|11472|11452.3|11456.7|11441.7|12
1636352400000|2021-11-08 06:20:00|11466.7|11451.7|11466.7|11451.7|11472.1|11451.7|11461.8|11445.7|2
1636352700000|2021-11-08 06:25:00|11467.1|11452.1|11473.6|11448.6|11473.6|11452.5|11467.1|11447.2|3
1636353000000|2021-11-08 06:30:00|11468.5|11453.5|11477.8|11462.8|11477.8|11462.8|11468.5|11447.4|10
1636353300000|2021-11-08 06:35:00|11476.2|11461.2|11493.2|11478.2|11500.3|11481.1|11476.2|11461.2|35
1636353600000|2021-11-08 06:40:00|11493.6|11478.6|11498.2|11460.7|11504|11486|11493.6|11458|3
1636353900000|2021-11-08 06:45:00|11498.6|11461.1|11503.7|11488.7|11504.3|11489.3|11494.2|11461.1|16
1636354200000|2021-11-08 06:50:00|11503.3|11488.3|11512.5|11487.5|11516.3|11500.7|11500.8|11485.8|26
1636354500000|2021-11-08 06:55:00|11503|11488|11498.1|11483.1|11503.1|11488.1|11498.1|11483.1|5
1636354800000|2021-11-08 07:00:00|11498.7|11483.7|11492.2|11467.2|11498.7|11483.7|11486.1|11467.1|6
1636355100000|2021-11-08 07:05:00|11492.1|11467.1|11493.4|11468.4|11499.7|11472.7|11486.1|11462.2|4
1636355400000|2021-11-08 07:10:00|11493.3|11468.3|11493.3|11468.3|11493.6|11468.6|11492.8|11467.8|1
1636355700000|2021-11-08 07:15:00|11497|11472|11497.5|11482.5|11501.1|11483.5|11494.4|11472|8
1636356000000|2021-11-08 07:20:00|11496.5|11481.5|11488.9|11473.9|11497.6|11482.6|11488.9|11473.9|6
1636356300000|2021-11-08 07:25:00|11488.5|11473.5|11490.2|11475.2|11495.2|11480.2|11488|11473|3
1636356600000|2021-11-08 07:30:00|11491.4|11476.4|11499|11474|11499.1|11478.9|11486.6|11471.2|6
1636356900000|2021-11-08 07:35:00|11499.1|11474.1|11498|11473|11499.7|11479.3|11490.2|11472.5|5
1636357200000|2021-11-08 07:40:00|11497.5|11472.5|11489.8|11474.8|11498|11478.1|11488.4|11468.7|3
1636357500000|2021-11-08 07:45:00|11490.2|11475.2|11491.8|11476.8|11491.8|11476.8|11488.3|11473.3|0
1636357800000|2021-11-08 07:50:00|11491.9|11476.9|11490.2|11475.2|11495.8|11480.8|11490.2|11475.2|5
1636358100000|2021-11-08 07:55:00|11490.4|11475.4|11485.4|11470.4|11491.7|11476.7|11485.4|11470.4|4
1636358400000|2021-11-08 08:00:00|11485.1|11470.1|11489.4|11474.4|11489.5|11474.5|11481|11466|9
1636358700000|2021-11-08 08:05:00|11490.4|11475.4|11497.1|11472.1|11497.2|11476.6|11490|11472.1|3
1636359000000|2021-11-08 08:10:00|11496|11471|11488.5|11473.5|11496|11473.5|11483.1|11468.1|4
1636359300000|2021-11-08 08:15:00|11491.4|11476.4|11489.5|11474.5|11499.9|11476.4|11489.5|11462.4|4
1636359600000|2021-11-08 08:20:00|11489|11474|11489|11474|11493.6|11474|11486.6|11466.2|6
1636359900000|2021-11-08 08:25:00|11493|11478|11489.6|11474.6|11493.4|11478.4|11488.5|11473.5|7
1636360200000|2021-11-08 08:30:00|11490|11475|11490.2|11475.2|11490.2|11475.2|11489.6|11474.6|2
1636360500000|2021-11-08 08:35:00|11489.8|11474.8|11488.5|11473.5|11489.8|11474.8|11488.5|11473.5|14
1636360800000|2021-11-08 08:40:00|11489.3|11474.3|11486.4|11471.4|11489.4|11474.4|11486.4|11471.4|8
1636361100000|2021-11-08 08:45:00|11487.5|11472.5|11485.8|11470.8|11488.9|11473.9|11485.8|11470.8|3
1636361400000|2021-11-08 08:50:00|11488.8|11473.8|11488.6|11473.6|11489.7|11474.7|11486.8|11471.8|2
1636361700000|2021-11-08 08:55:00|11488.1|11473.1|11487.6|11472.6|11488.1|11473.1|11486.3|11471.3|1
1636362000000|2021-11-08 09:00:00|11487.3|11472.3|11495|11480|11496.2|11481.2|11487.3|11472.3|15
1636362300000|2021-11-08 09:05:00|11493.8|11478.8|11497.8|11482.8|11504|11489|11493.8|11478.8|51
1636362600000|2021-11-08 09:10:00|11498.3|11483.3|11503.1|11488.1|11503.2|11488.2|11498.3|11483.3|8
1636362900000|2021-11-08 09:15:00|11503|11488|11497.7|11482.7|11503.6|11488.6|11497.3|11482.3|15
1636363200000|2021-11-08 09:20:00|11498.5|11483.5|11523.5|11508.5|11526.1|11511.1|11498.5|11483.5|46
1636363500000|2021-11-08 09:25:00|11524.6|11509.6|11522.9|11507.9|11525.5|11510.5|11521|11506|19
1636363800000|2021-11-08 09:30:00|11521.8|11506.8|11522|11507|11522|11507|11514.5|11499.5|7
1636364100000|2021-11-08 09:35:00|11525.1|11510.1|11525.2|11510.2|11525.8|11510.8|11522.4|11507.4|14
1636364400000|2021-11-08 09:40:00|11523.2|11508.2|11518.3|11503.3|11523.2|11508.2|11517.7|11502.7|7
1636364700000|2021-11-08 09:45:00|11518.5|11503.5|11523.3|11508.3|11523.3|11508.3|11515.8|11500.8|13
1636365000000|2021-11-08 09:50:00|11523.7|11508.7|11524.6|11509.6|11525.2|11510.2|11517.3|11502.3|12
1636365300000|2021-11-08 09:55:00|11524.8|11509.8|11520.9|11505.9|11525.7|11510.7|11517.7|11502.7|13
1636365600000|2021-11-08 10:00:00|11521.3|11506.3|11519.2|11504.2|11524.8|11509.8|11512.6|11497.6|11
1636365900000|2021-11-08 10:05:00|11516.7|11501.7|11515.1|11500.1|11516.7|11501.7|11511.7|11496.7|38
1636366200000|2021-11-08 10:10:00|11515.5|11500.5|11523.6|11508.6|11523.6|11508.6|11515.5|11500.5|12
1636366500000|2021-11-08 10:15:00|11524.1|11509.1|11527.5|11512.5|11527.6|11512.6|11523.3|11508.3|11
1636366800000|2021-11-08 10:20:00|11527.3|11512.3|11518.5|11503.5|11527.3|11512.3|11518.5|11503.5|8
1636367100000|2021-11-08 10:25:00|11518.4|11503.4|11508.9|11493.9|11518.4|11503.4|11508|11493|13
1636367400000|2021-11-08 10:30:00|11508.4|11493.4|11509.8|11494.8|11509.8|11494.8|11504.4|11489.4|18
1636367700000|2021-11-08 10:35:00|11509.9|11494.9|11505.6|11490.6|11510.3|11495.3|11500.3|11485.3|25
1636368000000|2021-11-08 10:40:00|11505.7|11490.7|11519.6|11504.6|11520|11505|11505.7|11490.7|11
1636368300000|2021-11-08 10:45:00|11520|11505|11517.1|11502.1|11520.6|11505.6|11516.6|11501.6|6
1636368600000|2021-11-08 10:50:00|11517.2|11502.2|11511.3|11496.3|11518.1|11503.1|11504.5|11489.5|13
1636368900000|2021-11-08 10:55:00|11510.9|11495.9|11508.2|11493.2|11511.7|11496.7|11507.7|11492.7|11
1636369200000|2021-11-08 11:00:00|11508.6|11493.6|11507.9|11492.9|11509.6|11494.6|11498.7|11483.7|18
1636369500000|2021-11-08 11:05:00|11509.7|11494.7|11510.8|11495.8|11511.9|11496.9|11509.1|11494.1|10
1636369800000|2021-11-08 11:10:00|11510.5|11495.5|11495.6|11480.6|11510.5|11495.5|11493.9|11478.9|31
1636370100000|2021-11-08 11:15:00|11497.1|11482.1|11496.3|11481.3|11497.6|11482.6|11492.8|11477.8|14
1636370400000|2021-11-08 11:20:00|11496.7|11481.7|11495.5|11480.5|11496.8|11481.8|11494.8|11479.8|7
1636370700000|2021-11-08 11:25:00|11495.2|11480.2|11494.1|11479.1|11503.7|11488.7|11492.4|11477.4|13
1636371000000|2021-11-08 11:30:00|11495|11480|11495.5|11480.5|11495.5|11480.5|11492.1|11477.1|22
1636371300000|2021-11-08 11:35:00|11495.4|11480.4|11502.1|11487.1|11504.5|11489.5|11495.4|11480.4|13
1636371600000|2021-11-08 11:40:00|11501.7|11486.7|11504.7|11489.7|11505.7|11490.7|11498.5|11483.5|12
1636371900000|2021-11-08 11:45:00|11505|11490|11501.8|11486.8|11512.3|11497.3|11501.8|11486.8|24
1636372200000|2021-11-08 11:50:00|11501.4|11486.4|11494.2|11479.2|11501.4|11486.4|11493|11478|12
1636372500000|2021-11-08 11:55:00|11495.3|11480.3|11493.7|11478.7|11496.2|11481.2|11493.7|11478.7|46
1636372800000|2021-11-08 12:00:00|11494.1|11479.1|11501.7|11486.7|11501.7|11486.7|11493.6|11478.6|15
1636373100000|2021-11-08 12:05:00|11501.8|11486.8|11502.5|11487.5|11502.7|11487.7|11501.1|11486.1|8
1636373400000|2021-11-08 12:10:00|11502.1|11487.1|11503.9|11488.9|11503.9|11488.9|11500.8|11485.8|11
1636373700000|2021-11-08 12:15:00|11503.3|11488.3|11503.4|11488.4|11503.4|11488.4|11499.5|11484.5|11
1636374000000|2021-11-08 12:20:00|11503.3|11488.3|11495.1|11480.1|11503.3|11488.3|11492.6|11477.6|21
1636374300000|2021-11-08 12:25:00|11494.7|11479.7|11471.8|11456.8|11495.1|11480.1|11470.8|11455.8|66
1636374600000|2021-11-08 12:30:00|11472.2|11457.2|11472.1|11457.1|11475.9|11460.9|11469.7|11454.7|12
1636374900000|2021-11-08 12:35:00|11471.6|11456.6|11474.1|11459.1|11474.1|11459.1|11469.5|11454.5|17
1636375200000|2021-11-08 12:40:00|11475.3|11460.3|11482.4|11467.4|11482.4|11467.4|11473.2|11458.2|6
1636375500000|2021-11-08 12:45:00|11482.3|11467.3|11488.7|11473.7|11488.7|11473.7|11481.8|11466.8|11
1636375800000|2021-11-08 12:50:00|11488.5|11473.5|11479.5|11464.5|11488.7|11473.7|11475.1|11460.1|23
1636376100000|2021-11-08 12:55:00|11485.2|11470.2|11508.2|11493.2|11511.5|11496.5|11483|11468|75
1636376400000|2021-11-08 13:00:00|11506.8|11491.8|11479|11464|11507.7|11492.7|11475.1|11460.1|67
1636376700000|2021-11-08 13:05:00|11479.4|11464.4|11488.9|11473.9|11497.9|11482.9|11479.4|11464.4|100
1636377000000|2021-11-08 13:10:00|11485.9|11470.9|11455|11440|11495.5|11480.5|11454.3|11439.3|278
1636377300000|2021-11-08 13:15:00|11456|11441|11436.6|11421.6|11457|11442|11429|11414|341
1636377600000|2021-11-08 13:20:00|11444.1|11429.1|11472.9|11457.9|11488|11473|11439.6|11424.6|136
1636377900000|2021-11-08 13:25:00|11486.3|11471.3|11475.9|11460.9|11489.5|11474.5|11463.9|11448.9|115
1636378200000|2021-11-08 13:30:00|11475.8|11460.8|11472.8|11457.8|11475.8|11460.8|11465.7|11450.7|35
1636378500000|2021-11-08 13:35:00|11473.2|11458.2|11483.5|11468.5|11488.3|11473.3|11472.7|11457.7|46
1636378800000|2021-11-08 13:40:00|11478.5|11463.5|11471.9|11456.9|11478.5|11463.5|11471.4|11456.4|34
1636379100000|2021-11-08 13:45:00|11472|11457|11468|11453|11475.7|11460.7|11459.7|11444.7|77
1636379400000|2021-11-08 13:50:00|11466.7|11451.7|11452.1|11437.1|11467.1|11452.1|11452|11437|40
1636379700000|2021-11-08 13:55:00|11450|11435|11451.9|11436.9|11453.4|11438.4|11444.5|11429.5|35
1636380000000|2021-11-08 14:00:00|11452.4|11437.4|11446.2|11431.2|11456.8|11441.8|11445|11430|105
1636380300000|2021-11-08 14:05:00|11446.6|11431.6|11455.4|11440.4|11462.5|11447.5|11445.6|11430.6|99
1636380600000|2021-11-08 14:10:00|11455.6|11440.6|11452.4|11437.4|11456.6|11441.6|11448.3|11433.3|41
1636380900000|2021-11-08 14:15:00|11453.3|11438.3|11461.7|11446.7|11469.3|11454.3|11453.3|11438.3|37
1636381200000|2021-11-08 14:20:00|11459.6|11444.6|11454.6|11439.6|11461.3|11446.3|11453.2|11438.2|22
1636381500000|2021-11-08 14:25:00|11454.2|11439.2|11441|11426|11456.1|11441.1|11440.9|11425.9|38
1636381800000|2021-11-08 14:30:00|11441.4|11426.4|11493.5|11478.5|11493.7|11478.7|11441.3|11426.3|107
1636382100000|2021-11-08 14:35:00|11492.3|11477.3|11480.8|11465.8|11499|11484|11479.2|11464.2|230
1636382400000|2021-11-08 14:40:00|11481.6|11466.6|11511.8|11496.8|11523.1|11508.1|11480.4|11465.4|322
1636382700000|2021-11-08 14:45:00|11511.3|11496.3|11505|11490|11515|11500|11489.8|11474.8|73
1636383000000|2021-11-08 14:50:00|11504.6|11489.6|11500|11485|11509.4|11494.4|11486.9|11471.9|542
1636383300000|2021-11-08 14:55:00|11500.2|11485.2|11508.4|11493.4|11509.9|11494.9|11492.4|11477.4|175
1636383600000|2021-11-08 15:00:00|11499.8|11484.8|11498|11483|11511.3|11496.3|11494.5|11479.5|131
1636383900000|2021-11-08 15:05:00|11497.8|11482.8|11478.4|11463.4|11497.8|11482.8|11468.1|11453.1|266
1636384200000|2021-11-08 15:10:00|11478.7|11463.7|11469.4|11454.4|11480.7|11465.7|11469.1|11454.1|93
1636384500000|2021-11-08 15:15:00|11469.9|11454.9|11499.1|11484.1|11499.1|11484.1|11469.9|11454.9|95
1636384800000|2021-11-08 15:20:00|11500.1|11485.1|11501.6|11486.6|11508.4|11493.4|11495.9|11480.9|200
1636385100000|2021-11-08 15:25:00|11501.2|11486.2|11511.6|11496.6|11518.5|11503.5|11498.5|11483.5|153
1636385400000|2021-11-08 15:30:00|11511.4|11496.4|11514.7|11499.7|11514.7|11499.7|11507.4|11492.4|99
1636385700000|2021-11-08 15:35:00|11515.1|11500.1|11499|11484|11515.4|11500.4|11499|11484|139
1636386000000|2021-11-08 15:40:00|11498.6|11483.6|11470|11455|11498.7|11483.7|11461.9|11446.9|153
1636386300000|2021-11-08 15:45:00|11469.4|11454.4|11462|11447|11469.4|11454.4|11454.9|11439.9|136
1636386600000|2021-11-08 15:50:00|11462.2|11447.2|11480.1|11465.1|11484.9|11469.9|11462.2|11447.2|140
1636386900000|2021-11-08 15:55:00|11479.8|11464.8|11467.4|11452.4|11484.1|11469.1|11467.4|11452.4|137
1636387200000|2021-11-08 16:00:00|11466.8|11451.8|11472|11457|11477|11462|11466.4|11451.4|106
1636387500000|2021-11-08 16:05:00|11468.8|11453.8|11472|11457|11474.8|11459.8|11466.9|11451.9|102
1636387800000|2021-11-08 16:10:00|11474|11459|11464.4|11449.4|11475.7|11460.7|11456.4|11441.4|136
1636388100000|2021-11-08 16:15:00|11464.3|11449.3|11455.9|11440.9|11464.3|11449.3|11452.4|11437.4|129
1636388400000|2021-11-08 16:20:00|11456|11441|11438.6|11423.6|11464.3|11449.3|11428.5|11413.5|290
1636388700000|2021-11-08 16:25:00|11435.8|11420.8|11441|11426|11444|11429|11426.7|11411.7|98
1636389000000|2021-11-08 16:30:00|11441.4|11426.4|11434.4|11419.4|11450.4|11435.4|11434.4|11419.4|152
1636389300000|2021-11-08 16:35:00|11433.9|11418.9|11428.9|11413.9|11442.7|11427.7|11428.9|11413.9|138
1636389600000|2021-11-08 16:40:00|11432.8|11417.8|11435.9|11420.9|11442.1|11427.1|11429.9|11414.9|139
1636389900000|2021-11-08 16:45:00|11434.4|11419.4|11435.6|11420.6|11439.4|11424.4|11433.9|11418.9|146
1636390200000|2021-11-08 16:50:00|11435.5|11420.5|11437.3|11422.3|11438.5|11423.5|11434.7|11419.7|94
1636390500000|2021-11-08 16:55:00|11437.2|11422.2|11438.7|11423.7|11439|11424|11432.2|11417.2|137
1636390800000|2021-11-08 17:00:00|11438.8|11423.8|11440.1|11425.1|11443|11428|11438.4|11423.4|125
1636391100000|2021-11-08 17:05:00|11440.5|11425.5|11438|11423|11446.1|11431.1|11437.6|11422.6|90
1636391400000|2021-11-08 17:10:00|11438.4|11423.4|11437|11422|11438.7|11423.7|11435.4|11420.4|64
1636391700000|2021-11-08 17:15:00|11436.5|11421.5|11445.2|11430.2|11445.3|11430.3|11434.3|11419.3|125
1636392000000|2021-11-08 17:20:00|11445.6|11430.6|11444.5|11429.5|11447.7|11432.7|11440.1|11425.1|99
1636392300000|2021-11-08 17:25:00|11445|11430|11453.5|11438.5|11457.2|11442.2|11441.9|11426.9|146
1636392600000|2021-11-08 17:30:00|11453.9|11438.9|11455.7|11440.7|11458.4|11443.4|11448.2|11433.2|71
1636392900000|2021-11-08 17:35:00|11455.5|11440.5|11452.1|11437.1|11455.7|11440.7|11450.8|11435.8|37
1636393200000|2021-11-08 17:40:00|11451.6|11436.6|11458.7|11443.7|11458.7|11443.7|11450.2|11435.2|48
1636393500000|2021-11-08 17:45:00|11458.6|11443.6|11460.7|11445.7|11461.7|11446.7|11453.4|11438.4|47
1636393800000|2021-11-08 17:50:00|11459.1|11444.1|11457.5|11442.5|11460.1|11445.1|11455.2|11440.2|53
1636394100000|2021-11-08 17:55:00|11458.5|11443.5|11456.3|11441.3|11460.4|11445.4|11455.9|11440.9|77
1636394400000|2021-11-08 18:00:00|11456.2|11441.2|11452.8|11437.8|11456.2|11441.2|11450.2|11435.2|49
1636394700000|2021-11-08 18:05:00|11451.8|11436.8|11453.6|11438.6|11454.1|11439.1|11449.5|11434.5|60
1636395000000|2021-11-08 18:10:00|11454.4|11439.4|11451.7|11436.7|11454.7|11439.7|11447.9|11432.9|37
1636395300000|2021-11-08 18:15:00|11451.3|11436.3|11434.2|11419.2|11451.3|11436.3|11433|11418|102
1636395600000|2021-11-08 18:20:00|11433.8|11418.8|11425.5|11410.5|11436.3|11421.3|11424.5|11409.5|87
1636395900000|2021-11-08 18:25:00|11425.1|11410.1|11418|11403|11427.5|11412.5|11417.5|11402.5|85
1636396200000|2021-11-08 18:30:00|11417.5|11402.5|11404.7|11389.7|11421|11406|11403.8|11388.8|79
1636396500000|2021-11-08 18:35:00|11405|11390|11413.6|11398.6|11414.7|11399.7|11402.4|11387.4|155
1636396800000|2021-11-08 18:40:00|11413.2|11398.2|11394.6|11379.6|11413.2|11398.2|11394.6|11379.6|265
1636397100000|2021-11-08 18:45:00|11392.5|11377.5|11392.9|11377.9|11403|11388|11392.4|11377.4|229
1636397400000|2021-11-08 18:50:00|11392.3|11377.3|11393.8|11378.8|11398.9|11383.9|11391.9|11376.9|198
1636397700000|2021-11-08 18:55:00|11393.3|11378.3|11391.1|11376.1|11395.8|11380.8|11389.7|11374.7|174
1636398000000|2021-11-08 19:00:00|11391.9|11376.9|11394.7|11379.7|11406.3|11391.3|11391.6|11376.6|366
1636398300000|2021-11-08 19:05:00|11394.6|11379.6|11398.4|11383.4|11398.4|11383.4|11387.3|11372.3|1010
1636398600000|2021-11-08 19:10:00|11398.3|11383.3|11392.8|11377.8|11405.7|11390.7|11385.4|11370.4|1864
1636398900000|2021-11-08 19:15:00|11393.2|11378.2|11386.6|11371.6|11402.5|11387.5|11383.5|11368.5|556
1636399200000|2021-11-08 19:20:00|11387|11372|11387|11372|11387|11372|11387|11372|0
1636423200000|2021-11-09 02:00:00|11405.2|11390.2|11402.8|11377.8|11429.2|11414.2|11399.5|11370|33
1636423500000|2021-11-09 02:05:00|11397.7|11382.7|11393.9|11378.9|11402|11382.7|11391|11371.9|7
1636423800000|2021-11-09 02:10:00|11391.9|11376.9|11388.1|11373.1|11404.5|11377.3|11385.6|11366.2|112
1636424100000|2021-11-09 02:15:00|11388.2|11373.2|11380.9|11365.9|11389.8|11374.8|11380.9|11365.9|5
1636424400000|2021-11-09 02:20:00|11385.8|11360.8|11377.2|11339.7|11391.3|11360.8|11375.5|11338|27
1636424700000|2021-11-09 02:25:00|11376.4|11338.9|11384.1|11346.6|11384.1|11347.2|11364.6|11338.9|11
1636425000000|2021-11-09 02:30:00|11384|11346.5|11391|11353.5|11391|11360.1|11382.9|11346.5|14
1636425300000|2021-11-09 02:35:00|11384.3|11359.3|11377.1|11352.1|11384.3|11359.3|11371.5|11351.6|1
1636425600000|2021-11-09 02:40:00|11371.8|11356.8|11377.4|11352.4|11377.4|11356.9|11371.8|11352|2
1636425900000|2021-11-09 02:45:00|11372.8|11357.8|11392.4|11367.4|11399.4|11374.3|11372.8|11357.8|5
1636426200000|2021-11-09 02:50:00|11392|11367|11407.3|11369.8|11407.4|11375.9|11387.5|11360.7|6
1636426500000|2021-11-09 02:55:00|11407.8|11370.3|11411.5|11374|11411.5|11379.4|11400.9|11370.1|4
1636426800000|2021-11-09 03:00:00|11412|11374.5|11405.7|11390.7|11412.2|11390.7|11405.7|11374.4|5
1636427100000|2021-11-09 03:05:00|11405.8|11390.8|11420.1|11382.6|11420.1|11395|11405.8|11382.5|2
1636427400000|2021-11-09 03:10:00|11419.7|11382.2|11420.6|11383.1|11420.7|11383.2|11419.7|11382.2|0
1636427700000|2021-11-09 03:15:00|11421|11383.5|11409|11384|11421|11389.3|11406.4|11377.7|7
1636428000000|2021-11-09 03:20:00|11409.5|11384.5|11406|11381|11411.6|11396.6|11398.5|11378.3|18
1636428300000|2021-11-09 03:25:00|11405.6|11380.6|11426.4|11388.9|11427.6|11390.1|11404.5|11380.6|13
1636428600000|2021-11-09 03:30:00|11426.5|11389|11425.4|11387.9|11426.5|11389|11424.9|11387.4|0
1636428900000|2021-11-09 03:35:00|11425.9|11388.4|11434.2|11419.2|11440.3|11419.2|11425.8|11388.3|5
1636429200000|2021-11-09 03:40:00|11434.1|11419.1|11438.3|11423.3|11442.9|11423.3|11434.1|11415.3|3
1636429500000|2021-11-09 03:45:00|11438.1|11423.1|11437.5|11422.5|11438.1|11423.1|11437.5|11422.5|0
1636429800000|2021-11-09 03:50:00|11437.4|11422.4|11435.3|11420.3|11437.4|11422.4|11435.3|11420.3|4
1636430100000|2021-11-09 03:55:00|11444.8|11407.3|11433.6|11396.1|11444.8|11407.3|11433.6|11396.1|6
1636430400000|2021-11-09 04:00:00|11433.8|11396.3|11424|11399|11434.3|11399|11422.8|11395.7|0
1636430700000|2021-11-09 04:05:00|11424.4|11399.4|11424.3|11399.3|11424.4|11399.4|11424.3|11399.3|0
1636431000000|2021-11-09 04:10:00|11424|11399|11434.4|11396.9|11434.8|11399|11423.6|11395.6|2
1636431300000|2021-11-09 04:15:00|11434.5|11397|11428.5|11403.5|11435.1|11403.5|11428.5|11396.6|0
1636431900000|2021-11-09 04:25:00|11426.8|11401.8|11427.7|11402.7|11427.7|11402.7|11426.8|11401.8|2
1636432200000|2021-11-09 04:30:00|11428.1|11403.1|11428.5|11403.5|11428.5|11403.5|11428.1|11403.1|0
1636432500000|2021-11-09 04:35:00|11435.6|11398.1|11436.9|11399.4|11436.9|11399.4|11435.1|11397.6|3
1636432800000|2021-11-09 04:40:00|11436.8|11399.3|11436.4|11398.9|11436.8|11399.3|11436.4|11398.9|0
1636433100000|2021-11-09 04:45:00|11437.3|11399.8|11436.8|11399.3|11437.3|11399.8|11436.8|11399.3|0
1636433400000|2021-11-09 04:50:00|11436.3|11398.8|11430.7|11405.7|11437.3|11405.7|11430.6|11398.8|0
1636434000000|2021-11-09 05:00:00|11430.8|11405.8|11429.4|11404.4|11437.6|11406.2|11429.4|11399.6|1
1636434300000|2021-11-09 05:05:00|11437.7|11400.2|11427.2|11402.2|11437.7|11405.5|11427.2|11399.7|0
1636434600000|2021-11-09 05:10:00|11422.3|11407.3|11422.7|11407.7|11422.7|11407.7|11422.3|11407.3|0
1636434900000|2021-11-09 05:15:00|11422.8|11407.8|11422.9|11407.9|11422.9|11407.9|11422.4|11407.4|2
1636435200000|2021-11-09 05:20:00|11422.4|11407.4|11422.5|11407.5|11422.9|11407.9|11422.4|11407.4|8
1636435500000|2021-11-09 05:25:00|11421.7|11406.7|11420.9|11405.9|11421.7|11406.7|11420.9|11405.9|4
1636435800000|2021-11-09 05:30:00|11429.5|11414.5|11435.9|11398.4|11441.5|11414.5|11429.5|11398.4|4
1636436100000|2021-11-09 05:35:00|||||||||1
1636436400000|2021-11-09 05:40:00|11435.8|11398.3|11436.6|11399.1|11437|11399.5|11435.4|11397.9|0
1636436700000|2021-11-09 05:45:00|11430|11405|11422.1|11397.1|11438|11405.8|11420.8|11397.1|2
1636437000000|2021-11-09 05:50:00|11423.5|11398.5|11425.7|11388.2|11428.9|11398.5|11423.5|11388.2|5
1636437300000|2021-11-09 05:55:00|11426.1|11388.6|11421.6|11396.6|11426.3|11396.6|11419.7|11388.1|1
1636437600000|2021-11-09 06:00:00|11422.5|11397.5|11431.3|11416.3|11431.3|11416.3|11421.6|11397.5|6
1636437900000|2021-11-09 06:05:00|11432.1|11417.1|11432|11417|11432.1|11417.1|11432|11417|0
1636438200000|2021-11-09 06:10:00|11431.3|11416.3|11440.3|11425.3|11441|11426|11428.3|11413.3|12
1636438500000|2021-11-09 06:15:00|11440.4|11425.4|11432|11417|11440.4|11425.4|11428|11413|3
1636438800000|2021-11-09 06:20:00|11437.4|11412.4|11435.4|11420.4|11437.4|11420.9|11432.5|11412.4|1
1636439100000|2021-11-09 06:25:00|11440|11415|11435.1|11410.1|11440|11415|11435.1|11410.1|0
1636439400000|2021-11-09 06:30:00|11435.5|11410.5|11438.7|11401.2|11442.1|11411.7|11435.5|11401.2|1
1636439700000|2021-11-09 06:35:00|11439.1|11401.6|11439.1|11401.6|11439.1|11401.6|11439.1|11401.6|7
1636440000000|2021-11-09 06:40:00|11439.5|11402|11429.2|11414.2|11439.6|11415.4|11429.2|11401.2|4
1636440300000|2021-11-09 06:45:00|11428.8|11413.8|11429.2|11414.2|11429.2|11414.2|11423.9|11408.9|5
1636440600000|2021-11-09 06:50:00|11429.1|11414.1|11423.2|11408.2|11430|11415|11422.7|11407.7|14
1636440900000|2021-11-09 06:55:00|11423.6|11408.6|11416.6|11401.6|11423.6|11408.6|11416.6|11401.6|15
1636441200000|2021-11-09 07:00:00|11417.1|11402.1|11411.9|11396.9|11417.1|11402.1|11409|11394|7
1636441500000|2021-11-09 07:05:00|11412.3|11397.3|11414.4|11399.4|11414.7|11399.7|11408.7|11393.7|4
1636441800000|2021-11-09 07:10:00|11414.5|11399.5|11400|11385|11414.5|11399.5|11400|11381.1|9
1636442100000|2021-11-09 07:15:00|11400.4|11385.4|11396.8|11381.8|11400.6|11385.6|11395.5|11380.5|5
1636442400000|2021-11-09 07:20:00|11396.3|11381.3|11387.7|11372.7|11396.3|11381.3|11387.7|11372.7|4
1636442700000|2021-11-09 07:25:00|11386.5|11371.5|11392.1|11377.1|11392.1|11377.1|11384.2|11369.2|15
1636443000000|2021-11-09 07:30:00|11391.6|11376.6|11395.7|11380.7|11397.9|11380.7|11391.6|11372.9|2
1636443300000|2021-11-09 07:35:00|11394.9|11379.9|11394|11379|11395.3|11380.3|11393.2|11378.2|10
1636443600000|2021-11-09 07:40:00|11392.8|11377.8|11398.7|11383.7|11403.9|11388.9|11392.3|11377.3|3
1636443900000|2021-11-09 07:45:00|11398.3|11383.3|11401|11386|11405.9|11386|11396.2|11379.3|12
1636444200000|2021-11-09 07:50:00|11400.9|11385.9|11398.9|11383.9|11405.4|11385.9|11398.9|11379.6|1
1636444500000|2021-11-09 07:55:00|11400.1|11385.1|11402.6|11387.6|11403|11388|11398.9|11383.9|3
1636444800000|2021-11-09 08:00:00|11402|11387|11402.4|11387.4|11402.6|11387.6|11400.6|11385.6|2
1636445100000|2021-11-09 08:05:00|11402.8|11387.8|11414.4|11399.4|11414.4|11399.4|11402.8|11385.1|18
1636445400000|2021-11-09 08:10:00|11414.6|11399.6|11414.1|11399.1|11414.6|11399.6|11414.1|11399.1|4
1636445700000|2021-11-09 08:15:00|11414.9|11399.9|11415.4|11400.4|11415.5|11400.5|11414.9|11399.9|3
1636446000000|2021-11-09 08:20:00|11420.3|11405.3|11421|11406|11421|11406|11420|11405|16
1636446300000|2021-11-09 08:25:00|11421.4|11406.4|11412.7|11397.7|11428.1|11413.1|11409.2|11394.2|23
1636446600000|2021-11-09 08:30:00|11420|11405|11422.5|11407.5|11426.2|11411.2|11418.6|11403.6|2
1636446900000|2021-11-09 08:35:00|11421.7|11406.7|11420.6|11405.6|11422.1|11407.1|11419.3|11404.3|3
1636447200000|2021-11-09 08:40:00|11420.7|11405.7|11416|11401|11421.2|11406.2|11416|11401|1
1636447500000|2021-11-09 08:45:00|11415.2|11400.2|11417.2|11402.2|11417.2|11402.2|11414.2|11399.2|4
1636447800000|2021-11-09 08:50:00|11416.1|11401.1|11417.1|11402.1|11417.1|11402.1|11414.7|11399.7|3
1636448100000|2021-11-09 08:55:00|11421.9|11406.9|11420.6|11405.6|11422.5|11407.5|11419.6|11404.6|7
1636448400000|2021-11-09 09:00:00|11420.5|11405.5|11410.1|11395.1|11420.5|11405.5|11408|11393|6
1636448700000|2021-11-09 09:05:00|11410.2|11395.2|11407.9|11392.9|11411.9|11396.9|11406.9|11391.9|1
1636449000000|2021-11-09 09:10:00|11408.1|11393.1|11410.8|11395.8|11410.8|11395.8|11407.5|11392.5|3
1636449300000|2021-11-09 09:15:00|11409.8|11394.8|11408.7|11393.7|11412|11397|11404.8|11389.8|25
1636449600000|2021-11-09 09:20:00|11409.2|11394.2|11415.2|11400.2|11416.2|11401.2|11406.2|11391.2|19
1636449900000|2021-11-09 09:25:00|11416.2|11401.2|11420.8|11405.8|11420.8|11405.8|11413.7|11398.7|20
1636450200000|2021-11-09 09:30:00|11420.7|11405.7|11425.9|11410.9|11431.4|11416.4|11420.3|11405.3|12
1636450500000|2021-11-09 09:35:00|11425.5|11410.5|11424.3|11409.3|11425.5|11410.5|11422.3|11407.3|7
1636450800000|2021-11-09 09:40:00|11424.6|11409.6|11426.6|11411.6|11429.9|11414.9|11424.6|11409.6|5
1636451100000|2021-11-09 09:45:00|11427.4|11412.4|11437.8|11422.8|11447.7|11432.7|11427.4|11412.4|15
1636451400000|2021-11-09 09:50:00|11438.2|11423.2|11433.1|11418.1|11439.8|11424.8|11433.1|11418.1|2
1636451700000|2021-11-09 09:55:00|11433.2|11418.2|11433.1|11418.1|11434.7|11419.7|11431.8|11416.8|1
1636452000000|2021-11-09 10:00:00|11432.6|11417.6|11434.8|11419.8|11434.8|11419.8|11421.4|11406.4|15
1636452300000|2021-11-09 10:05:00|11435.2|11420.2|11428.4|11413.4|11435.2|11420.2|11421.8|11406.8|42
1636452600000|2021-11-09 10:10:00|11428.8|11413.8|11425.8|11410.8|11428.8|11413.8|11420.7|11405.7|7
1636452900000|2021-11-09 10:15:00|11423.2|11408.2|11437.7|11422.7|11438.9|11423.9|11422.8|11407.8|16
1636453200000|2021-11-09 10:20:00|11438.1|11423.1|11430|11415|11440.2|11425.2|11428.3|11412.7|50
1636453500000|2021-11-09 10:25:00|11431.3|11416.3|11430.4|11415.4|11436.6|11417|11429.9|11411.5|5
1636453800000|2021-11-09 10:30:00|11428.9|11413.9|11436.8|11421.8|11437.7|11422.7|11425.2|11410.2|9
1636454100000|2021-11-09 10:35:00|11438.2|11423.2|11437.3|11422.3|11438.2|11423.2|11435.5|11420.5|5
1636454400000|2021-11-09 10:40:00|11435.3|11420.3|11423.8|11408.8|11435.3|11420.3|11423.8|11408.8|1
1636454700000|2021-11-09 10:45:00|11423.4|11408.4|11422.8|11407.8|11424.3|11409.3|11421.3|11406.3|2
1636455000000|2021-11-09 10:50:00|11423.2|11408.2|11421.6|11406.6|11423.2|11408.2|11420.5|11405.5|15
1636455300000|2021-11-09 10:55:00|11421.4|11406.4|11422.6|11407.6|11424.2|11409.2|11420.8|11405.8|18
1636455600000|2021-11-09 11:00:00|11422.1|11407.1|11420.9|11405.9|11438.5|11423.5|11420.8|11405.8|41
1636455900000|2021-11-09 11:05:00|11420.8|11405.8|11441.8|11426.8|11441.9|11426.9|11420.4|11405.4|29
1636456200000|2021-11-09 11:10:00|11441.4|11426.4|11465.8|11450.8|11469.7|11452.8|11436.9|11421.9|63
1636456500000|2021-11-09 11:15:00|11464.3|11449.3|11479.4|11464.4|11479.6|11464.6|11463.8|11448.8|38
1636456800000|2021-11-09 11:20:00|11479|11464|11474.9|11459.9|11479|11464|11474.8|11459.8|9
1636457100000|2021-11-09 11:25:00|11476|11461|11458.6|11433.6|11476|11461|11456.6|11433.2|34
1636457400000|2021-11-09 11:30:00|11458.4|11433.4|11460.6|11445.6|11463.4|11445.6|11448.2|11417.7|18
1636457700000|2021-11-09 11:35:00|11460.9|11445.9|11459.2|11444.2|11463.6|11448.6|11451.5|11436.5|15
1636458000000|2021-11-09 11:40:00|11463.2|11448.2|11454.2|11439.2|11465.2|11450.2|11453.1|11437.5|52
1636458300000|2021-11-09 11:45:00|11452.6|11437.6|11447.9|11432.9|11452.6|11437.6|11447.9|11432.9|24
1636458600000|2021-11-09 11:50:00|11448.3|11433.3|11450.1|11435.1|11451.4|11436.4|11448.3|11433.3|6
1636458900000|2021-11-09 11:55:00|11449.7|11434.7|11452|11437|11455|11440|11447.5|11432.5|16
1636459200000|2021-11-09 12:00:00|11451.9|11436.9|11451.9|11436.9|11453.9|11438.9|11451.4|11436.4|18
1636459500000|2021-11-09 12:05:00|11451.4|11436.4|11453.8|11438.8|11454.7|11439.7|11451.4|11436.4|14
1636459800000|2021-11-09 12:10:00|11454.2|11439.2|11458.4|11443.4|11459.9|11444.9|11453.7|11438.7|17
1636460100000|2021-11-09 12:15:00|11455.9|11440.9|11456|11441|11456.9|11441.9|11455.5|11440.5|15
1636460400000|2021-11-09 12:20:00|11455.9|11440.9|11452.1|11437.1|11455.9|11440.9|11451|11436|18
1636460700000|2021-11-09 12:25:00|11456.6|11441.6|11465.4|11450.4|11465.8|11450.8|11453.3|11438.3|43
1636461000000|2021-11-09 12:30:00|11461.8|11446.8|11453.3|11438.3|11463.1|11448.1|11452.6|11437.6|41
1636461300000|2021-11-09 12:35:00|11453.2|11438.2|11452.2|11437.2|11453.6|11438.6|11451.2|11436.2|8
1636461600000|2021-11-09 12:40:00|11452.6|11437.6|11455.1|11440.1|11457.4|11442.4|11452.5|11437.5|11
1636461900000|2021-11-09 12:45:00|11453.9|11438.9|11452.1|11437.1|11453.9|11438.9|11452.1|11437.1|16
1636462200000|2021-11-09 12:50:00|11451|11436|11452|11437|11452|11437|11443.2|11428.2|28
1636462500000|2021-11-09 12:55:00|11452.4|11437.4|11460.5|11445.5|11460.5|11445.5|11452.4|11437.4|29
1636462800000|2021-11-09 13:00:00|11460.7|11445.7|11464.6|11449.6|11470.6|11455.6|11457.6|11441.7|98
1636463100000|2021-11-09 13:05:00|11464.9|11449.9|11469|11454|11474.5|11459.5|11464.9|11449.9|62
1636463400000|2021-11-09 13:10:00|11469.1|11454.1|11469.8|11454.8|11473.4|11458.4|11465.1|11450.1|80
1636463700000|2021-11-09 13:15:00|11469.9|11454.9|11464.3|11449.3|11470|11455|11451.7|11436.7|128
1636464000000|2021-11-09 13:20:00|11468.1|11453.1|11472.6|11457.6|11477.6|11462.6|11453.3|11438.3|99
1636464300000|2021-11-09 13:25:00|11472.5|11457.5|11458.3|11443.3|11474.9|11459.9|11439|11424|193
1636464600000|2021-11-09 13:30:00|11457.9|11442.9|11463|11438|11463.1|11446.3|11440.2|11424|221
1636464900000|2021-11-09 13:35:00|11463.2|11438.2|11448|11433|11463.2|11445.7|11448|11433|281
1636465200000|2021-11-09 13:40:00|11446.4|11431.4|11451.9|11436.9|11455.5|11440.5|11437.9|11422.9|236
1636465500000|2021-11-09 13:45:00|11451.4|11436.4|11447.3|11432.3|11451.4|11436.4|11447.3|11432.3|108
1636465800000|2021-11-09 13:50:00|11447.2|11432.2|11439.7|11424.7|11447.2|11432.2|11439.7|11424.7|30
1636466100000|2021-11-09 13:55:00|11438.9|11423.9|11437.2|11422.2|11444.1|11429.1|11435|11420|68
1636466400000|2021-11-09 14:00:00|11437.6|11422.6|11436.9|11421.9|11440.7|11425.7|11436.7|11421.7|43
1636466700000|2021-11-09 14:05:00|11437|11422|11440.8|11425.8|11442.3|11427.3|11436.8|11421.8|100
1636467000000|2021-11-09 14:10:00|11440.4|11425.4|11459.4|11444.4|11462|11447|11440.4|11425.4|216
1636467300000|2021-11-09 14:15:00|11459.3|11444.3|11452.9|11437.9|11459.3|11444.3|11447.8|11432.8|74
1636467600000|2021-11-09 14:20:00|11452.4|11437.4|11462.5|11447.5|11464.3|11449.3|11452.4|11437.4|103
1636467900000|2021-11-09 14:25:00|11463.8|11448.8|11456.4|11441.4|11466.4|11451.4|11456.3|11441.3|63
1636468200000|2021-11-09 14:30:00|11457|11442|11493.3|11478.3|11509|11491.8|11457|11442|239
1636468500000|2021-11-09 14:35:00|11493.2|11478.2|11491.3|11476.3|11496.6|11481.6|11484.3|11469.3|137
1636468800000|2021-11-09 14:40:00|11491.1|11476.1|11477.9|11462.9|11491.1|11476.1|11474.2|11459.2|82
1636469100000|2021-11-09 14:45:00|11478|11463|11463.8|11448.8|11482.5|11467.5|11463|11448|112
1636469400000|2021-11-09 14:50:00|11463.9|11448.9|11463.4|11448.4|11468.4|11453.4|11460.9|11445.9|119
1636469700000|2021-11-09 14:55:00|11463.5|11448.5|11479.5|11464.5|11486.2|11471.2|11462.6|11447.6|125
1636470000000|2021-11-09 15:00:00|11479.2|11464.2|11466.8|11451.8|11488.7|11473.7|11466.8|11451.8|168
1636470300000|2021-11-09 15:05:00|11467.8|11452.8|11471.1|11456.1|11485.1|11470.1|11467.8|11452.8|65
1636470600000|2021-11-09 15:10:00|11472.1|11457.1|11479.7|11464.7|11479.7|11464.7|11468|11453|94
1636470900000|2021-11-09 15:15:00|11479.3|11464.3|11469.7|11454.7|11482.5|11467.5|11465.6|11450.6|137
1636471200000|2021-11-09 15:20:00|11469.8|11454.8|11478.3|11463.3|11484.8|11469.8|11469.1|11454.1|163
1636471500000|2021-11-09 15:25:00|11478.7|11463.7|11476.5|11461.5|11479.4|11464.4|11464.9|11449.9|131
1636471800000|2021-11-09 15:30:00|11476.9|11461.9|11491.4|11476.4|11494.9|11479.9|11474|11459|246
1636472100000|2021-11-09 15:35:00|11491|11476|11480|11465|11492|11477|11478|11463|126
1636472400000|2021-11-09 15:40:00|11480.4|11465.4|11488.1|11473.1|11493.8|11478.8|11479.4|11464.4|112
1636472700000|2021-11-09 15:45:00|11488.3|11473.3|11514|11499|11514|11499|11485.3|11470.3|136
1636473000000|2021-11-09 15:50:00|11513.9|11498.9|11507.9|11492.9|11514.5|11499.5|11502.7|11487.7|183
1636473300000|2021-11-09 15:55:00|11509.9|11494.9|11513|11498|11514.5|11499.5|11505.8|11490.8|125
1636473600000|2021-11-09 16:00:00|11512.6|11497.6|11523.1|11508.1|11525.3|11510.3|11506.4|11491.4|105
1636473900000|2021-11-09 16:05:00|11523.3|11508.3|11513.2|11498.2|11523.3|11508.3|11503.7|11488.7|139
1636474200000|2021-11-09 16:10:00|11513.7|11498.7|11513.4|11498.4|11520.5|11505.5|11500.5|11485.5|142
1636474500000|2021-11-09 16:15:00|11514.3|11499.3|11520.7|11505.7|11522.4|11507.4|11508|11493|88
1636474800000|2021-11-09 16:20:00|11519.9|11504.9|11513.3|11498.3|11521.3|11506.3|11504.5|11489.5|87
1636475100000|2021-11-09 16:25:00|11512.6|11497.6|11517.9|11502.9|11520.2|11505.2|11504.2|11489.2|82
1636475400000|2021-11-09 16:30:00|11517.3|11502.3|11510.8|11495.8|11520.1|11505.1|11509.6|11494.6|66
1636475700000|2021-11-09 16:35:00|11511.2|11496.2|11495.7|11480.7|11511.9|11496.9|11494.8|11479.8|71
1636476000000|2021-11-09 16:40:00|11496|11481|11490.2|11475.2|11496.7|11481.7|11480.4|11465.4|111
1636476300000|2021-11-09 16:45:00|11490.8|11475.8|11490.8|11475.8|11497.7|11482.7|11489.3|11474.3|65
1636476600000|2021-11-09 16:50:00|11491.8|11476.8|11490.4|11475.4|11492.9|11477.9|11484.7|11469.7|132
1636476900000|2021-11-09 16:55:00|11490.2|11475.2|11488.1|11473.1|11494.8|11479.8|11483.7|11468.7|104
1636477200000|2021-11-09 17:00:00|11488|11473|11491.8|11476.8|11497.7|11482.7|11439.7|11423.7|326
1636477500000|2021-11-09 17:05:00|11492|11477|11493|11478|11496.6|11481.6|11473.9|11458.9|119
1636477800000|2021-11-09 17:10:00|11491.1|11476.1|11502.3|11487.3|11509.2|11494.2|11491.1|11476.1|139
1636478100000|2021-11-09 17:15:00|11502.7|11487.7|11499.5|11484.5|11506.3|11491.3|11491.4|11476.4|177
1636478400000|2021-11-09 17:20:00|11499.4|11484.4|11502.8|11487.8|11502.8|11487.8|11488.4|11473.4|77
1636478700000|2021-11-09 17:25:00|11502.4|11487.4|11498.9|11483.9|11509|11494|11493.1|11478.1|81
1636479000000|2021-11-09 17:30:00|11499.3|11484.3|11499.7|11484.7|11504.8|11489.8|11498.1|11483.1|58
1636479300000|2021-11-09 17:35:00|11495.1|11480.1|11491.9|11476.9|11495.1|11480.1|11489|11474|135
1636479600000|2021-11-09 17:40:00|11491.5|11476.5|11464.5|11449.5|11495.5|11480.5|11464.5|11449.5|249
1636479900000|2021-11-09 17:45:00|11466.1|11451.1|11473.8|11458.8|11475.4|11460.4|11451.8|11436.8|114
1636480200000|2021-11-09 17:50:00|11473.9|11458.9|11478.9|11463.9|11485.4|11470.4|11473.5|11458.5|71
1636480500000|2021-11-09 17:55:00|11480.2|11465.2|11480.8|11465.8|11487.4|11472.4|11479.5|11464.5|96
1636480800000|2021-11-09 18:00:00|11480.4|11465.4|11484.6|11469.6|11494.7|11479.7|11474.9|11459.9|355
1636481100000|2021-11-09 18:05:00|11483.8|11468.8|11538.4|11523.4|11550.9|11535.9|11483.7|11468.7|648
1636481400000|2021-11-09 18:10:00|11538.8|11523.8|11538.4|11523.4|11544.9|11529.9|11523.2|11501.6|134
1636481700000|2021-11-09 18:15:00|11538.9|11523.9|11597.4|11582.4|11597.8|11582.8|11537.3|11522.3|312
1636482000000|2021-11-09 18:20:00|11597|11582|11584.7|11569.7|11599.2|11584.2|11578.9|11563.9|343
1636482300000|2021-11-09 18:25:00|11583.4|11568.4|11586.2|11571.2|11590.7|11575.7|11573.1|11556.9|169
1636482600000|2021-11-09 18:30:00|11587|11572|11581.3|11566.3|11611.7|11595.4|11581.3|11562.6|343
1636482900000|2021-11-09 18:35:00|11578.7|11563.7|11578.3|11563.3|11584.2|11569.2|11573.6|11558.6|252
1636483200000|2021-11-09 18:40:00|11577.9|11562.9|11618.9|11603.9|11620.6|11605.6|11577.2|11562.2|255
1636483500000|2021-11-09 18:45:00|11620.4|11605.4|11642.9|11627.9|11644.6|11629.6|11619.4|11604.4|226
1636483800000|2021-11-09 18:50:00|11643.3|11628.3|11672.6|11657.6|11695.4|11680.4|11641.1|11626.1|430
1636484100000|2021-11-09 18:55:00|11671.7|11656.7|11652.6|11637.6|11671.7|11656.7|11638.5|11623.5|225
1636484400000|2021-11-09 19:00:00|11653.6|11638.6|11571.5|11556.5|11660.7|11645.7|11567.2|11552.2|442
1636484700000|2021-11-09 19:05:00|11571.9|11556.9|11615.3|11600.3|11619.1|11600.5|11571.8|11556.8|464
1636485000000|2021-11-09 19:10:00|11615.4|11600.4|11606.6|11591.6|11631.3|11616.3|11583.6|11568.6|1779
1636485300000|2021-11-09 19:15:00|11608.7|11593.7|11567.2|11552.2|11613.8|11594.2|11554.1|11539.1|643
1636509600000|2021-11-10 02:00:00|11570.9|11533.4|11562.3|11547.3|11589.9|11562.4|11553.3|11526.2|57
1636509900000|2021-11-10 02:05:00|11562.6|11547.6|11541.3|11526.3|11581.5|11560.8|11533.5|11512.2|46
1636510200000|2021-11-10 02:10:00|11541.4|11526.4|11561.7|11524.2|11567.9|11536.9|11521.3|11503.6|45
1636510500000|2021-11-10 02:15:00|11562.2|11524.7|11564.2|11526.7|11569.2|11536.6|11555.4|11524.2|2
1636510800000|2021-11-10 02:20:00|11564.6|11527.1|11557.6|11542.6|11564.8|11542.6|11551.5|11526.8|7
1636511100000|2021-11-10 02:25:00|11558.6|11543.6|11595.7|11558.2|11595.7|11558.2|11554.5|11539.5|64
1636511400000|2021-11-10 02:30:00|11596.1|11558.6|11603.2|11565.7|11605.5|11574.9|11589.9|11558.2|9
1636511700000|2021-11-10 02:35:00|11602.8|11565.3|11584.1|11559.1|11602.8|11571.6|11584.1|11557.5|5
1636512000000|2021-11-10 02:40:00|11583.6|11558.6|11560.2|11535.2|11583.6|11558.6|11555.4|11535.2|20
1636512300000|2021-11-10 02:45:00|11564.3|11539.3|11572.6|11535.1|11575.9|11539.3|11564.3|11532.4|4
1636512600000|2021-11-10 02:50:00|11572.5|11535|11572.6|11535.1|11572.6|11535.1|11572.1|11534.6|0
1636512900000|2021-11-10 02:55:00|11573|11535.5|11571.8|11534.3|11573|11535.5|11571.8|11534.3|0
1636513200000|2021-11-10 03:00:00|11566.8|11529.3|11559.8|11522.3|11566.8|11529.3|11535.6|11520.6|21
1636513500000|2021-11-10 03:05:00|11560.6|11523.1|11562.2|11524.7|11562.2|11524.7|11560.6|11523.1|1
1636513800000|2021-11-10 03:10:00|11560.9|11523.4|11542.1|11527.1|11561.8|11529.1|11542.1|11519.5|13
1636514100000|2021-11-10 03:15:00|11560.6|11523.1|11560.2|11535.2|11566.7|11535.2|11554.7|11522.8|8
1636514400000|2021-11-10 03:20:00|11560.6|11535.6|11559.9|11534.9|11560.6|11535.6|11559.8|11534.8|1
1636514700000|2021-11-10 03:25:00|11560.3|11535.3|11547.3|11532.3|11562.6|11537.6|11547.2|11522.8|6
1636515000000|2021-11-10 03:30:00|11552.4|11527.4|11562.4|11537.4|11562.4|11540.7|11551.6|11527.4|17
1636515300000|2021-11-10 03:35:00|11562.3|11537.3|11562.4|11537.4|11562.4|11537.4|11562.3|11537.3|1
1636515600000|2021-11-10 03:40:00|11562.3|11537.3|11562.4|11537.4|11562.4|11537.4|11562.3|11537.3|1
1636515900000|2021-11-10 03:45:00|11562.3|11537.3|11563.3|11538.3|11563.4|11538.4|11562.3|11537.3|0
1636516500000|2021-11-10 03:55:00|11563.2|11538.2|11566.8|11541.8|11566.9|11541.9|11563.2|11538.2|5
1636516800000|2021-11-10 04:00:00|11567|11542|11567.2|11542.2|11567.2|11542.2|11567|11542|0
1636517100000|2021-11-10 04:05:00|11568.4|11543.4|11568|11543|11569.3|11544.3|11568|11543|1
1636517400000|2021-11-10 04:10:00|11568.4|11543.4|11568.9|11543.9|11568.9|11543.9|11568.1|11543.1|2
1636517700000|2021-11-10 04:15:00|11568.5|11543.5|11568.8|11543.8|11568.9|11543.9|11568.5|11543.5|0
1636518000000|2021-11-10 04:20:00|11568.9|11543.9|11568.9|11543.9|11568.9|11543.9|11568.5|11543.5|0
1636518300000|2021-11-10 04:25:00|11569.7|11544.7|11570.5|11545.5|11570.5|11545.5|11569.7|11544.7|1
1636518600000|2021-11-10 04:30:00|||||||||2
1636519200000|2021-11-10 04:40:00|11570.4|11545.4|11570.4|11545.4|11570.4|11545.4|11570.4|11545.4|1
1636519500000|2021-11-10 04:45:00|11570.3|11545.3|11570.2|11545.2|11570.3|11545.3|11569.9|11544.9|0
1636520100000|2021-11-10 04:55:00|11574.7|11549.7|11581.3|11543.8|11582.1|11549.7|11574.7|11543.7|9
1636520400000|2021-11-10 05:00:00|11582.3|11544.8|11591.7|11554.2|11591.7|11554.2|11576.2|11544.8|4
1636520700000|2021-11-10 05:05:00|11591.3|11553.8|11587.6|11562.6|11591.7|11562.6|11585.6|11553.8|1
1636521000000|2021-11-10 05:10:00|11587.1|11562.1|11599.7|11574.7|11599.7|11578.8|11585.6|11562.1|2
1636521300000|2021-11-10 05:15:00|11600.1|11575.1|11589|11574|11602.2|11587.2|11589|11574|1
1636521600000|2021-11-10 05:20:00|11588.8|11573.8|11586.2|11571.2|11590.1|11575.1|11586.2|11571.2|1
1636521900000|2021-11-10 05:25:00|11585.9|11570.9|11591.1|11576.1|11591.1|11576.1|11584.7|11569.7|5
1636522200000|2021-11-10 05:30:00|11590.6|11575.6|11576.2|11561.2|11595.6|11575.6|11575.7|11560.7|9
1636522500000|2021-11-10 05:35:00|11576.1|11561.1|11578.8|11553.8|11580.2|11561.2|11576.1|11553.8|2
1636522800000|2021-11-10 05:40:00|11573.7|11558.7|11559.1|11544.1|11573.7|11558.7|11559.1|11544.1|15
1636523100000|2021-11-10 05:45:00|11558.7|11543.7|11558.9|11543.9|11559.4|11544.4|11556.6|11541.6|8
1636523400000|2021-11-10 05:50:00|11556.9|11541.9|11546.5|11531.5|11556.9|11541.9|11546.5|11531.5|4
1636523700000|2021-11-10 05:55:00|11546|11531|11568|11543|11574.2|11543|11546|11531|4
1636524000000|2021-11-10 06:00:00|11567.2|11542.2|11569.8|11544.8|11575|11544.8|11567.2|11536.6|16
1636524300000|2021-11-10 06:05:00|11565.1|11550.1|11575.7|11560.7|11580.6|11565.6|11564.7|11544.4|5
1636524600000|2021-11-10 06:10:00|11579.1|11564.1|11584.9|11569.9|11590.2|11569.9|11579.1|11560.3|0
1636524900000|2021-11-10 06:15:00|11584.7|11569.7|11593.7|11568.7|11593.7|11572.4|11583.4|11567.8|1
1636525200000|2021-11-10 06:20:00|11593.8|11568.8|11575.2|11550.2|11594.8|11574.3|11568.8|11549.9|9
1636525500000|2021-11-10 06:25:00|11574.7|11549.7|11571.5|11546.5|11574.7|11549.7|11571.5|11546.5|0
1636525800000|2021-11-10 06:30:00|11565.1|11550.1|11588.3|11550.8|11588.3|11560.9|11562.6|11547.6|2
1636526100000|2021-11-10 06:35:00|11582.2|11557.2|11572.6|11557.6|11583.6|11564.1|11568.1|11552|13
1636526400000|2021-11-10 06:40:00|11577.4|11562.4|11595.4|11580.4|11596.7|11581.7|11576.7|11561.7|7
1636526700000|2021-11-10 06:45:00|11594.9|11579.9|11587.7|11572.7|11597.5|11581.6|11585.8|11570.8|57
1636527000000|2021-11-10 06:50:00|11590.2|11575.2|11586.2|11571.2|11598.4|11583.4|11581.8|11566.8|80
1636527300000|2021-11-10 06:55:00|11586.1|11571.1|11603.9|11578.9|11603.9|11588.2|11586.1|11571.1|8
1636527600000|2021-11-10 07:00:00|11604|11579|11615.2|11600.2|11617|11602|11595.4|11577.9|45
1636527900000|2021-11-10 07:05:00|11615.1|11600.1|11623.6|11608.6|11629.9|11614.9|11615.1|11600.1|12
1636528200000|2021-11-10 07:10:00|11625.3|11610.3|11620.1|11605.1|11632|11617|11620.1|11605.1|81
1636528500000|2021-11-10 07:15:00|11620|11605|11627.5|11612.5|11628.8|11613.8|11611.9|11596.9|7
1636528800000|2021-11-10 07:20:00|11627.3|11612.3|11616.7|11591.7|11627.3|11612.3|11610.2|11591.3|4
1636529100000|2021-11-10 07:25:00|11612.7|11597.7|11618.3|11603.3|11621|11603.3|11596.7|11575.9|12
1636529400000|2021-11-10 07:30:00|11618.2|11603.2|11617.5|11602.5|11618.7|11603.7|11617.5|11602.5|0
1636529700000|2021-11-10 07:35:00|11617.6|11602.6|11612.7|11597.7|11625|11610|11607.7|11592.7|9
1636530000000|2021-11-10 07:40:00|11612.8|11597.8|11613.1|11598.1|11615.8|11600.8|11610|11595|1
1636530300000|2021-11-10 07:45:00|11612.6|11597.6|11596.6|11581.6|11612.6|11597.6|11595.6|11580.6|2
1636530600000|2021-11-10 07:50:00|11596.5|11581.5|11605.2|11590.2|11607.6|11592.6|11595.6|11580.6|10
1636530900000|2021-11-10 07:55:00|11608.6|11593.6|11601.3|11586.3|11615.5|11600.5|11598.8|11583.8|12
1636531200000|2021-11-10 08:00:00|11602.3|11587.3|11605.5|11590.5|11613.6|11598.6|11601|11586|5
1636531500000|2021-11-10 08:05:00|11606.3|11591.3|11627.7|11612.7|11629.9|11614.9|11606.3|11590.1|5
1636531800000|2021-11-10 08:10:00|11628.1|11613.1|11622.5|11607.5|11628.1|11613.1|11622.5|11607.5|5
1636532100000|2021-11-10 08:15:00|11622.6|11607.6|11623.9|11608.9|11624.3|11609.3|11622.6|11607.6|2
1636532400000|2021-11-10 08:20:00|11624.3|11609.3|11617.8|11602.8|11625.2|11610.2|11601.2|11586.2|8
1636532700000|2021-11-10 08:25:00|11618.1|11603.1|11615.7|11600.7|11620.8|11605.8|11615.3|11600.3|3
1636533000000|2021-11-10 08:30:00|11617.8|11602.8|11619.2|11604.2|11619.7|11604.7|11617.5|11602.5|5
1636533300000|2021-11-10 08:35:00|11618.8|11603.8|11601.7|11586.7|11618.8|11603.8|11599.3|11584.3|7
1636533600000|2021-11-10 08:40:00|11602.7|11587.7|11619|11604|11619.5|11604.5|11600.8|11585.8|20
1636533900000|2021-11-10 08:45:00|11619.4|11604.4|11613.3|11598.3|11628.2|11613.2|11613.3|11598.3|2
1636534200000|2021-11-10 08:50:00|11617.7|11592.7|11614.3|11599.3|11617.7|11602.3|11609.8|11592.7|37
1636534500000|2021-11-10 08:55:00|11614.4|11599.4|11615.3|11600.3|11621.3|11606.3|11611.8|11596.8|0
1636534800000|2021-11-10 09:00:00|11617.8|11602.8|11616.8|11601.8|11618.7|11603.7|11612.5|11597.5|13
1636535100000|2021-11-10 09:05:00|11613|11598|11623.5|11608.5|11625.1|11610.1|11613|11598|21
1636535400000|2021-11-10 09:10:00|11623.3|11608.3|11617.9|11602.9|11623.3|11608.3|11615.5|11600.5|3
1636535700000|2021-11-10 09:15:00|11617.8|11602.8|11623.9|11608.9|11623.9|11608.9|11610.7|11595.7|18
1636536000000|2021-11-10 09:20:00|11623.5|11608.5|11629.1|11614.1|11633.8|11618.8|11623.2|11608.2|35
1636536300000|2021-11-10 09:25:00|11634.1|11619.1|11616|11601|11636.7|11621.7|11615.1|11600.1|46
1636536600000|2021-11-10 09:30:00|11616.6|11601.6|11605.1|11590.1|11617.3|11602.3|11600|11585|13
1636536900000|2021-11-10 09:35:00|11605.4|11590.4|11639.1|11624.1|11639.1|11624.1|11605.4|11590.4|20
1636537200000|2021-11-10 09:40:00|11639.2|11624.2|11655.6|11640.6|11657.1|11642.1|11639.1|11624.1|27
1636537500000|2021-11-10 09:45:00|11655.1|11640.1|11652.3|11637.3|11660.7|11645.7|11651.6|11636.6|12
1636537800000|2021-11-10 09:50:00|11651.1|11636.1|11654.6|11629.6|11654.7|11636.4|11640.2|11625.2|10
1636538100000|2021-11-10 09:55:00|11646.7|11631.7|11645.1|11630.1|11654.6|11639.6|11645.1|11628.2|19
1636538400000|2021-11-10 10:00:00|11645.4|11630.4|11648.8|11633.8|11650.8|11635.8|11642|11627|30
1636538700000|2021-11-10 10:05:00|11648.7|11633.7|11655.3|11640.3|11655.3|11640.3|11647|11632|0
1636539000000|2021-11-10 10:10:00|11655.1|11640.1|11638|11623|11655.3|11640.3|11632.2|11617.2|11
1636539300000|2021-11-10 10:15:00|11637.9|11622.9|11638.1|11623.1|11638.1|11623.1|11635.5|11620.5|4
1636539600000|2021-11-10 10:20:00|11638.7|11623.7|11631.4|11616.4|11640.6|11625.6|11631.4|11616.4|10
1636539900000|2021-11-10 10:25:00|11630.9|11615.9|11639.8|11624.8|11643.7|11628.7|11624.9|11609.9|15
1636540200000|2021-11-10 10:30:00|11640.3|11625.3|11631.7|11616.7|11654.2|11639.2|11631.7|11616.7|38
1636540500000|2021-11-10 10:35:00|11639.5|11624.5|11649.7|11634.7|11656.8|11641.8|11639.5|11624.5|61
1636540800000|2021-11-10 10:40:00|11649.2|11634.2|11667|11652|11671.9|11656.9|11644.5|11629.5|24
1636541100000|2021-11-10 10:45:00|11666.8|11651.8|11652.7|11637.7|11668.3|11653.3|11652.7|11637.7|35
1636541400000|2021-11-10 10:50:00|11656.3|11641.3|11635.8|11620.8|11657.2|11642.2|11635.8|11620.8|35
1636541700000|2021-11-10 10:55:00|11635.9|11620.9|11637|11622|11638.4|11623.4|11626.6|11611.6|28
1636542000000|2021-11-10 11:00:00|11636|11621|11650.3|11635.3|11650.5|11635.4|11636|11621|14
1636542300000|2021-11-10 11:05:00|11651.1|11636.1|11648.7|11633.7|11651.8|11636.1|11642.9|11626.2|34
1636542600000|2021-11-10 11:10:00|11648.6|11633.6|11646.5|11631.5|11648.6|11633.6|11643|11628|46
1636542900000|2021-11-10 11:15:00|11646.6|11631.6|11644|11629|11648|11633|11643.4|11628.4|16
1636543200000|2021-11-10 11:20:00|11644.5|11629.5|11635.3|11620.3|11645.4|11630.4|11634.7|11619.7|53
1636543500000|2021-11-10 11:25:00|11635.2|11620.2|11643.1|11628.1|11643.1|11628.1|11631.2|11614.4|16
1636543800000|2021-11-10 11:30:00|11642.6|11627.6|11643.8|11628.8|11643.9|11628.9|11642|11627|5
1636544100000|2021-11-10 11:35:00|11643.9|11628.9|11642.4|11627.4|11648.9|11633.8|11642.4|11623.5|8
1636544400000|2021-11-10 11:40:00|11642.8|11627.8|11643.4|11628.4|11645.5|11630.5|11642.4|11627.4|26
1636544700000|2021-11-10 11:45:00|11645.8|11630.8|11645.3|11630.3|11646.5|11631.5|11643.1|11628.1|7
1636545000000|2021-11-10 11:50:00|11646.3|11631.3|11662.6|11647.6|11662.6|11647.6|11645.3|11630.3|6
1636545300000|2021-11-10 11:55:00|11664.1|11649.1|11658.6|11643.6|11664.1|11649.1|11657.4|11642.4|15
1636545600000|2021-11-10 12:00:00|11656.9|11641.9|11657.1|11642.1|11657.1|11642.1|11655|11640|13
1636545900000|2021-11-10 12:05:00|11657|11642|11656.4|11641.4|11658.8|11643.8|11656.4|11641.4|5
1636546200000|2021-11-10 12:10:00|11656.8|11641.8|11660.4|11645.4|11662.1|11647.1|11654.8|11639.8|13
1636546500000|2021-11-10 12:15:00|11660.3|11645.3|11642.6|11627.6|11660.3|11645.3|11642.6|11627.6|10
1636546800000|2021-11-10 12:20:00|11643|11628|11647.2|11632.2|11649.8|11634.8|11640.9|11625.9|15
1636547100000|2021-11-10 12:25:00|11648.2|11633.2|11645.7|11630.7|11650.6|11635.6|11644.7|11629.7|17
1636547400000|2021-11-10 12:30:00|11646.2|11631.2|11644.8|11629.8|11646.7|11631.7|11642.4|11627.4|47
1636547700000|2021-11-10 12:35:00|11645.2|11630.2|11649|11634|11653.4|11638.4|11645.2|11630.2|273
1636548000000|2021-11-10 12:40:00|11649.1|11634.1|11646.7|11631.7|11652.1|11637.1|11645.1|11630.1|83
1636548300000|2021-11-10 12:45:00|11648.4|11633.4|11647.3|11632.3|11648.7|11633.7|11643.2|11628.2|54
1636548600000|2021-11-10 12:50:00|11647.2|11632.2|11650|11635|11650|11635|11646.3|11631.3|36
1636548900000|2021-11-10 12:55:00|11650.6|11635.6|11663.1|11648.1|11670.2|11655.2|11650.1|11635.1|101
1636549200000|2021-11-10 13:00:00|11663.5|11648.5|11655.7|11640.7|11667|11652|11646.7|11631.7|64
1636549500000|2021-11-10 13:05:00|11653.4|11638.4|11684.7|11669.7|11690.2|11675.2|11653.4|11638.4|158
1636549800000|2021-11-10 13:10:00|11684.6|11669.6|11656.7|11641.7|11698.5|11683.5|11654.9|11639.9|121
1636550100000|2021-11-10 13:15:00|11657.5|11642.5|11648.2|11633.2|11659.2|11644.2|11645.8|11630.8|92
1636550400000|2021-11-10 13:20:00|11648.7|11633.7|11637.1|11622.1|11651.7|11636.7|11630.7|11615.7|70
1636550700000|2021-11-10 13:25:00|11637|11622|11649.1|11634.1|11649.6|11634.6|11637|11622|46
1636551000000|2021-11-10 13:30:00|11649.5|11634.5|11657.4|11642.4|11658|11643|11644.1|11629.1|334
1636551300000|2021-11-10 13:35:00|11656.1|11641.1|11631.8|11616.8|11656.1|11641.1|11629.6|11614.6|53
1636551600000|2021-11-10 13:40:00|11632.3|11617.3|11666.6|11651.6|11666.6|11651.6|11630.7|11615.7|83
1636551900000|2021-11-10 13:45:00|11667.6|11652.6|11659.5|11644.5|11678.7|11663.7|11650.2|11635.2|112
1636552200000|2021-11-10 13:50:00|11658.7|11643.7|11643.6|11628.6|11662.5|11647.5|11641.1|11626.1|49
1636552500000|2021-11-10 13:55:00|11642.4|11627.4|11674.9|11659.9|11675.6|11660.6|11642.4|11627.4|77
1636552800000|2021-11-10 14:00:00|11675.1|11660.1|11672.5|11657.5|11675.9|11660.9|11656.9|11641.9|155
1636553100000|2021-11-10 14:05:00|11673|11658|11665.7|11650.7|11676|11661|11663.5|11648.5|67
1636553400000|2021-11-10 14:10:00|11666.1|11651.1|11670.7|11655.7|11675.2|11660.2|11663.3|11648.3|34
1636553700000|2021-11-10 14:15:00|11669.4|11654.4|11675.9|11660.9|11685|11670|11665.8|11650.8|202
1636554000000|2021-11-10 14:20:00|11675.8|11660.8|11662.9|11647.9|11676.8|11661.8|11660.4|11645.4|55
1636554300000|2021-11-10 14:25:00|11663.9|11648.9|11652.8|11637.8|11669.5|11654.5|11641.8|11626.8|81
1636554600000|2021-11-10 14:30:00|11652.9|11637.9|11700|11685|11700.1|11685.1|11650.7|11635.7|133
1636554900000|2021-11-10 14:35:00|11699.5|11684.5|11731.9|11716.9|11742.2|11727.2|11692.7|11664|638
1636555200000|2021-11-10 14:40:00|11732.2|11717.2|11693.3|11678.3|11732.2|11717.2|11689.1|11672.8|156
1636555500000|2021-11-10 14:45:00|11694.1|11679.1|11710.6|11695.6|11713.4|11698.4|11692.2|11677.2|109
1636555800000|2021-11-10 14:50:00|11711.6|11696.6|11697.9|11682.9|11714.2|11699.2|11692.9|11677.9|202
1636556100000|2021-11-10 14:55:00|11698|11683|11707.6|11692.6|11713|11698|11679.8|11654.5|134
1636556400000|2021-11-10 15:00:00|11706.5|11691.5|11686.9|11671.9|11707.8|11692.8|11682.2|11667.2|233
1636556700000|2021-11-10 15:05:00|11687.3|11672.3|11699.8|11684.8|11701.7|11686.7|11682.1|11667.1|90
1636557000000|2021-11-10 15:10:00|11699.5|11684.5|11693.8|11678.8|11701|11686|11685.8|11667.5|159
1636557300000|2021-11-10 15:15:00|11692.5|11677.5|11697.3|11672.3|11697.7|11681.5|11686.8|11671.8|59
1636557600000|2021-11-10 15:20:00|11689|11674|11696.5|11681.5|11698.4|11683.4|11683.4|11668.4|329
1636557900000|2021-11-10 15:25:00|11698.5|11683.5|11707.8|11692.8|11707.8|11692.8|11689.2|11671|503
1636558200000|2021-11-10 15:30:00|11708.2|11693.2|11735.1|11720.1|11757.1|11742.1|11698.1|11683.1|566
1636558500000|2021-11-10 15:35:00|11734.7|11719.7|11747|11732|11747.5|11732.5|11732.5|11717.5|166
1636558800000|2021-11-10 15:40:00|11753.1|11738.1|11693.7|11678.7|11753.1|11738.1|11693.7|11678.7|445
1636559100000|2021-11-10 15:45:00|11693.5|11678.5|11666.1|11651.1|11694|11679|11659.1|11644.1|151
1636559400000|2021-11-10 15:50:00|11666.5|11651.5|11684.3|11669.3|11707|11692|11666.1|11651.1|272
1636559700000|2021-11-10 15:55:00|11684.2|11669.2|11659.3|11644.3|11684.3|11669.3|11654.5|11635.9|62
1636560000000|2021-11-10 16:00:00|11654.4|11639.4|11671.6|11656.6|11672|11657|11651.1|11636.1|95
1636560300000|2021-11-10 16:05:00|11671.5|11656.5|11666|11651|11671.6|11656.6|11665.4|11650.4|55
1636560600000|2021-11-10 16:10:00|11666.2|11651.2|11676.4|11661.4|11681.1|11666.1|11662.1|11647.1|89
1636560900000|2021-11-10 16:15:00|11676.3|11661.3|11666.1|11651.1|11678.7|11663.7|11666.1|11651.1|51
1636561200000|2021-11-10 16:20:00|11665.7|11650.7|11664.8|11649.8|11673|11658|11655.5|11640.5|107
1636561500000|2021-11-10 16:25:00|11664.9|11649.9|11638.8|11623.8|11664.9|11649.9|11629.8|11614.8|130
1636561800000|2021-11-10 16:30:00|11638|11623|11628.2|11613.2|11638|11623|11625.2|11610.2|89
1636562100000|2021-11-10 16:35:00|11625.7|11610.7|11617.5|11602.5|11625.7|11610.7|11614.1|11599.1|97
1636562400000|2021-11-10 16:40:00|11617.7|11602.7|11648.1|11633.1|11655.1|11640.1|11617.7|11602.7|259
1636562700000|2021-11-10 16:45:00|11648|11633|11638.8|11623.8|11648|11633|11629.4|11614.4|63
1636563000000|2021-11-10 16:50:00|11639.9|11624.9|11633.6|11618.6|11644.5|11629.5|11629.4|11614.4|46
1636563300000|2021-11-10 16:55:00|11633.2|11618.2|11610.3|11595.3|11634.6|11619.6|11610.3|11595.3|102
1636563600000|2021-11-10 17:00:00|11610.8|11595.8|11597.7|11582.7|11610.8|11595.8|11597.4|11582.4|150
1636563900000|2021-11-10 17:05:00|11593.2|11578.2|11573.6|11558.6|11595.8|11580.8|11573.6|11558.6|129
1636564200000|2021-11-10 17:10:00|11574|11559|11575|11560|11584|11569|11572.4|11557.4|118
1636564500000|2021-11-10 17:15:00|11575.8|11560.8|11589.2|11574.2|11591.3|11576.3|11574.8|11559.8|103
1636564800000|2021-11-10 17:20:00|11588.2|11573.2|11593.7|11578.7|11594.3|11579.3|11578.9|11563.9|65
1636565100000|2021-11-10 17:25:00|11592.5|11577.5|11603.3|11588.3|11610|11595|11591.1|11576.1|118
1636565400000|2021-11-10 17:30:00|11603.4|11588.4|11643.2|11628.2|11645.5|11629.3|11603.4|11588.4|259
1636565700000|2021-11-10 17:35:00|11643.4|11628.4|11628.5|11613.5|11667.6|11639.3|11621.2|11606.2|191
1636566000000|2021-11-10 17:40:00|11628|11613|11632.4|11617.4|11641.3|11626.3|11628|11613|36
1636566300000|2021-11-10 17:45:00|11630.8|11615.8|11627.1|11612.1|11630.8|11615.8|11609.9|11594.9|52
1636566600000|2021-11-10 17:50:00|11624.1|11609.1|11623.9|11608.9|11632.9|11617.9|11621|11606|36
1636566900000|2021-11-10 17:55:00|11623.8|11608.8|11620.6|11605.6|11636.4|11621.4|11614|11599|82
1636567200000|2021-11-10 18:00:00|11619.7|11604.7|11627.1|11612.1|11628.7|11613.7|11618.7|11603.7|90
1636567500000|2021-11-10 18:05:00|11627.9|11612.9|11600.7|11585.7|11627.9|11612.9|11594.6|11579.6|72
1636567800000|2021-11-10 18:10:00|11601.6|11586.6|11610.2|11595.2|11619.3|11604.3|11600.4|11585.4|79
1636568100000|2021-11-10 18:15:00|11611.9|11596.9|11610|11595|11621.3|11606.3|11610|11595|56
1636568400000|2021-11-10 18:20:00|11610.9|11595.9|11594|11579|11610.9|11595.9|11581.1|11561.5|157
1636568700000|2021-11-10 18:25:00|11594.3|11579.3|11606.5|11591.5|11611.6|11593.5|11594.3|11579.3|34
1636569000000|2021-11-10 18:30:00|11606.6|11591.6|11597.6|11582.6|11612|11597|11597.6|11582.6|48
1636569300000|2021-11-10 18:35:00|11596.8|11581.8|11594|11579|11601.9|11586.9|11594|11579|186
1636569600000|2021-11-10 18:40:00|11593.2|11578.2|11583.5|11568.5|11593.2|11578.2|11578.2|11563.2|151
1636569900000|2021-11-10 18:45:00|11583.1|11568.1|11578.4|11563.4|11586.6|11571.6|11577.3|11562.3|172
1636570200000|2021-11-10 18:50:00|11578.8|11563.8|11574.7|11559.7|11580.8|11565.8|11574.5|11559.5|61
1636570500000|2021-11-10 18:55:00|11574.6|11559.6|11576.2|11561.2|11584.7|11569.7|11574.6|11559.6|139
1636570800000|2021-11-10 19:00:00|11575.7|11560.7|11566.8|11551.8|11577.1|11562.1|11558.7|11543.7|586
1636571100000|2021-11-10 19:05:00|11567.2|11552.2|11578.2|11563.2|11578.8|11563.8|11563|11548|220
1636571400000|2021-11-10 19:10:00|11577.2|11562.2|11587.3|11572.3|11601.2|11586.2|11565.8|11550.8|1779
1636571700000|2021-11-10 19:15:00|11587.2|11572.2|11588.4|11573.4|11599.1|11584.1|11586.8|11571.8|625
1636596000000|2021-11-11 02:00:00|11591.1|11576.1|11602.6|11587.6|11620.4|11590.3|11591.1|11561.1|23
1636596300000|2021-11-11 02:05:00|11601.4|11586.4|11587.2|11572.2|11607.6|11592.6|11587.2|11572.2|20
1636596600000|2021-11-11 02:10:00|11586|11571|11607.5|11582.5|11611.2|11587.1|11578.8|11556.6|37
1636596900000|2021-11-11 02:15:00|11607.1|11582.1|11578.9|11563.9|11607.1|11582.1|11576.1|11559.3|22
1636597200000|2021-11-11 02:20:00|11578.8|11563.8|11578.7|11563.7|11588.6|11568.3|11578.7|11563|5
1636597500000|2021-11-11 02:25:00|11578.8|11563.8|11581.3|11566.3|11589.2|11568.7|11574.4|11559.4|7
1636597800000|2021-11-11 02:30:00|11581.6|11566.6|11579.5|11564.5|11585.3|11570.3|11578.3|11563.3|7
1636598100000|2021-11-11 02:35:00|11584.9|11569.9|11581.7|11566.7|11587.7|11569.9|11578.3|11562.7|5
1636598400000|2021-11-11 02:40:00|11579.9|11564.9|11581.6|11566.6|11581.7|11566.7|11577.4|11562.4|2
1636598700000|2021-11-11 02:45:00|11581.1|11566.1|11584.5|11569.5|11584.5|11569.5|11576.9|11561.9|3
1636599000000|2021-11-11 02:50:00|11582.2|11567.2|11577.5|11562.5|11582.3|11567.3|11577.5|11562.5|19
1636599300000|2021-11-11 02:55:00|11575.9|11560.9|11589.4|11574.4|11589.4|11574.4|11575.9|11560.9|9
1636599600000|2021-11-11 03:00:00|11589.3|11574.3|11579.5|11564.5|11592|11576.3|11579.5|11564.5|20
1636599900000|2021-11-11 03:05:00|11579.4|11564.4|11579.3|11564.3|11579.5|11564.5|11579.3|11564.3|3
1636600200000|2021-11-11 03:10:00|11576.9|11561.9|11578.9|11563.9|11579.4|11564.4|11576|11561|2
1636600500000|2021-11-11 03:15:00|11576|11561|11579.9|11564.9|11580.8|11565.8|11576|11561|4
1636600800000|2021-11-11 03:20:00|11580|11565|11591.8|11566.8|11591.8|11571.2|11580|11562.5|3
1636601100000|2021-11-11 03:25:00|11591.7|11566.7|11586.7|11571.7|11591.7|11571.7|11583.5|11564.3|3
1636601400000|2021-11-11 03:30:00|11585.4|11570.4|11585.4|11570.4|11591.6|11571.4|11585.4|11565.2|2
1636601700000|2021-11-11 03:35:00|11585.5|11570.5|11585.6|11570.6|11585.6|11570.6|11585.5|11570.5|1
1636602000000|2021-11-11 03:40:00|11585.9|11570.9|11587.9|11572.9|11588.4|11573.4|11585.9|11570.9|0
1636602300000|2021-11-11 03:45:00|11588.4|11573.4|11599.1|11574.1|11599.3|11574.3|11588.4|11573.4|1
1636602600000|2021-11-11 03:50:00|11599|11574|11598|11573|11599|11577.9|11592.9|11573|8
1636602900000|2021-11-11 03:55:00|11597.9|11572.9|11598.5|11573.5|11598.5|11573.5|11597.9|11572.9|0
1636603200000|2021-11-11 04:00:00|11593.7|11578.7|11594.4|11579.4|11594.9|11579.9|11593.7|11578.7|0
1636603500000|2021-11-11 04:05:00|||||||||1
1636605300000|2021-11-11 04:35:00|11594.5|11579.5|11597|11582|11597|11582|11594.4|11579.4|0
1636605600000|2021-11-11 04:40:00|11596.9|11581.9|11596.9|11581.9|11596.9|11581.9|11596.9|11581.9|1
1636605900000|2021-11-11 04:45:00|11596.8|11581.8|11599.2|11584.2|11599.3|11584.3|11596.8|11581.8|1
1636606500000|2021-11-11 04:55:00|11599.4|11584.4|11599.3|11584.3|11599.4|11584.4|11599.3|11584.3|1
1636607100000|2021-11-11 05:05:00|11598.9|11583.9|11598.7|11583.7|11598.9|11583.9|11598.7|11583.7|1
1636607400000|2021-11-11 05:10:00|11601.2|11586.2|11601.5|11586.5|11601.7|11586.7|11601.2|11586.2|2
1636607700000|2021-11-11 05:15:00|11602|11587|11601.6|11586.6|11604.6|11589.6|11600.7|11585.7|1
1636608000000|2021-11-11 05:20:00|11602.1|11587.1|11601.9|11586.9|11604|11589|11601.9|11586.9|3
1636608300000|2021-11-11 05:25:00|11603|11588|11603|11588|11603.9|11588.9|11602|11587|0
1636608600000|2021-11-11 05:30:00|11601.9|11586.9|11600.9|11585.9|11603|11588|11600.6|11585.6|0
1636608900000|2021-11-11 05:35:00|11600.6|11585.6|11602.2|11587.2|11605.6|11590.6|11600.6|11585.6|9
1636609200000|2021-11-11 05:40:00|11602.1|11587.1|11603.6|11588.6|11603.6|11588.6|11602.1|11587.1|3
1636609500000|2021-11-11 05:45:00|11605.6|11590.6|11605.6|11590.6|11605.6|11590.6|11605.6|11590.6|0
1636609800000|2021-11-11 05:50:00|11605.7|11590.7|11605.7|11590.7|11605.7|11590.7|11605.7|11590.7|0
1636610100000|2021-11-11 05:55:00|11605.6|11590.6|11599.4|11584.4|11605.6|11590.6|11597.9|11582.9|7
1636610400000|2021-11-11 06:00:00|11594|11579|11586.9|11571.9|11596.7|11579.5|11586.9|11570.4|1
1636610700000|2021-11-11 06:05:00|11588.2|11573.2|11596|11571|11596.5|11575.3|11588.2|11570.9|1
1636611000000|2021-11-11 06:10:00|11596.5|11571.5|11596.4|11571.4|11596.5|11571.5|11596.4|11571.4|2
1636611300000|2021-11-11 06:15:00|11596.5|11571.5|11596.5|11571.5|11596.5|11571.5|11596.5|11571.5|4
1636611600000|2021-11-11 06:20:00|11596.4|11571.4|11596.4|11571.4|11596.4|11571.4|11596.4|11571.4|0
1636611900000|2021-11-11 06:25:00|11591|11576|11591|11576|11591|11576|11591|11576|0
1636612200000|2021-11-11 06:30:00|11596.4|11571.4|11582.5|11567.5|11596.4|11572.3|11580.7|11565.7|22
1636612500000|2021-11-11 06:35:00|11582|11567|11591.3|11576.3|11594.3|11579.3|11581.6|11566.6|0
1636612800000|2021-11-11 06:40:00|11591.8|11576.8|11576|11561|11593.3|11578.3|11575.5|11560.5|5
1636613100000|2021-11-11 06:45:00|11575.5|11560.5|11554.5|11517|11578.3|11561.9|11549.2|11517|54
1636613400000|2021-11-11 06:50:00|11554.6|11517.1|11539.6|11514.6|11554.6|11517.6|11518.1|11503.1|45
1636613700000|2021-11-11 06:55:00|11540.1|11515.1|11565.6|11540.6|11570.8|11555.7|11535.6|11515.1|10
1636614000000|2021-11-11 07:00:00|11565.7|11540.7|11567|11542|11584.9|11560.8|11556.5|11532|0
1636614300000|2021-11-11 07:05:00|11561.9|11546.9|11571.3|11546.3|11571.9|11549.8|11559.6|11539.1|4
1636614600000|2021-11-11 07:10:00|11572|11547|11563|11548|11577|11556.3|11562.6|11536.8|1
1636614900000|2021-11-11 07:15:00|11563.1|11548.1|11570.4|11555.4|11574.8|11555.4|11563.1|11548.1|0
1636615200000|2021-11-11 07:20:00|11570.5|11555.5|11592.3|11567.3|11598.6|11569.2|11570.5|11548.1|16
1636615500000|2021-11-11 07:25:00|11590.8|11565.8|11582.3|11557.3|11592|11572.5|11580|11557.3|10
1636615800000|2021-11-11 07:30:00|11592.4|11554.9|11579.3|11554.3|11592.4|11563.2|11577.3|11553.9|6
1636616100000|2021-11-11 07:35:00|11579.1|11554.1|11578.1|11563.1|11586.9|11565.5|11574.1|11554.1|0
1636616400000|2021-11-11 07:40:00|11580|11555|11562.5|11547.5|11583.1|11558.1|11560.9|11545.7|14
1636616700000|2021-11-11 07:45:00|11562.6|11547.6|11554|11539|11565.5|11550.5|11554|11539|3
1636617000000|2021-11-11 07:50:00|11553.6|11538.6|11561.9|11546.9|11561.9|11546.9|11553.5|11538.5|0
1636617300000|2021-11-11 07:55:00|11562.4|11547.4|11570|11555|11578.4|11563.4|11562.4|11547.4|5
1636617600000|2021-11-11 08:00:00|11570.5|11555.5|11576.8|11551.8|11576.8|11557.7|11555.9|11536.1|8
1636617900000|2021-11-11 08:05:00|11576.9|11551.9|11565.6|11528.1|11576.9|11551.9|11550.4|11518.3|7
1636618200000|2021-11-11 08:10:00|11565.8|11528.3|11560.3|11522.8|11565.8|11528.3|11560.3|11522.8|0
1636618500000|2021-11-11 08:15:00|11559.7|11522.2|11558|11543|11566.3|11545.5|11557.7|11522.2|7
1636618800000|2021-11-11 08:20:00|11557.8|11542.8|11560.8|11545.8|11564.3|11549.3|11556.1|11541.1|2
1636619100000|2021-11-11 08:25:00|11561.8|11546.8|11562.1|11547.1|11564.4|11549.4|11557.6|11542.6|8
1636619400000|2021-11-11 08:30:00|11563.1|11548.1|11550.6|11535.6|11563.1|11548.1|11541.9|11526.9|7
1636619700000|2021-11-11 08:35:00|11548.8|11533.8|11555|11540|11557.8|11542.8|11544.7|11529.7|2
1636620000000|2021-11-11 08:40:00|11557.1|11542.1|11560.5|11545.5|11560.6|11545.6|11552.6|11537.6|0
1636620300000|2021-11-11 08:45:00|11563|11548|11556|11541|11563.5|11548.5|11553.5|11538.5|0
1636620600000|2021-11-11 08:50:00|11554.5|11539.5|11556|11541|11564.3|11549.3|11553|11538|6
1636620900000|2021-11-11 08:55:00|11557|11542|11551.4|11536.4|11563.4|11548.4|11551.4|11536.4|4
1636621200000|2021-11-11 09:00:00|11551.1|11536.1|11555.9|11540.9|11557.9|11542.9|11551.1|11536.1|0
1636621500000|2021-11-11 09:05:00|11556|11541|11547.1|11532.1|11557.9|11542.9|11547.1|11532.1|5
1636621800000|2021-11-11 09:10:00|11544.1|11529.1|11546|11531|11547.8|11532.8|11544.1|11529.1|0
1636622100000|2021-11-11 09:15:00|11550.3|11535.3|11555.8|11540.8|11556.6|11541.6|11549.7|11534.7|5
1636622400000|2021-11-11 09:20:00|11554.2|11539.2|11559.3|11544.3|11562.7|11547.7|11552.7|11537.7|9
1636622700000|2021-11-11 09:25:00|11559.7|11544.7|11563.5|11548.5|11563.6|11548.6|11559.3|11544.3|2
1636623000000|2021-11-11 09:30:00|11563|11548|11593.5|11578.5|11595.7|11580.7|11562.1|11547.1|15
1636623300000|2021-11-11 09:35:00|11594.3|11579.3|11549.9|11534.9|11603.1|11588.1|11544.2|11529.2|89
1636623600000|2021-11-11 09:40:00|11552.2|11537.2|11546|11531|11553.5|11538.5|11541.5|11526.5|10
1636623900000|2021-11-11 09:45:00|11544.5|11529.5|11545.5|11530.5|11546.5|11531.5|11542.2|11527.2|3
1636624200000|2021-11-11 09:50:00|11544.1|11529.1|11557.9|11542.9|11565.7|11550.7|11538|11523|40
1636624500000|2021-11-11 09:55:00|11556.7|11541.7|11541.3|11526.3|11556.7|11541.7|11540|11525|5
1636624800000|2021-11-11 10:00:00|11539.8|11524.8|11539.7|11524.7|11544.7|11529.7|11539.7|11524.7|7
1636625100000|2021-11-11 10:05:00|11540|11525|11543.9|11528.9|11548.8|11533.8|11540|11525|10
1636625400000|2021-11-11 10:10:00|11544.3|11529.3|11537.9|11522.9|11546.2|11531.2|11529.7|11514.7|101
1636625700000|2021-11-11 10:15:00|11536.7|11521.7|11538.2|11523.2|11544.7|11529.1|11529.6|11514.6|27
1636626000000|2021-11-11 10:20:00|11537.7|11522.7|11539.6|11524.6|11541|11526|11536.8|11521.8|35
1636626300000|2021-11-11 10:25:00|11539.4|11524.4|11528.8|11513.8|11539.4|11524.4|11523.6|11508.6|6
1636626600000|2021-11-11 10:30:00|11528.9|11513.9|11536.5|11521.5|11538.9|11523.9|11528.9|11513.9|11
1636626900000|2021-11-11 10:35:00|11536.2|11521.2|11530|11515|11536.2|11521.2|11525.4|11510.4|17
1636627200000|2021-11-11 10:40:00|11530.1|11515.1|11533.1|11518.1|11534.8|11519.8|11530|11515|17
1636627500000|2021-11-11 10:45:00|11532.6|11517.6|11531.9|11516.9|11535|11520|11530.9|11515.9|18
1636627800000|2021-11-11 10:50:00|11530.4|11515.4|11528.3|11513.3|11532.3|11517.3|11528.3|11513.3|13
1636628100000|2021-11-11 10:55:00|11528.5|11513.5|11540.6|11525.6|11540.6|11525.6|11526.3|11511.3|9
1636628400000|2021-11-11 11:00:00|11540.7|11525.7|11550|11525|11550|11526.4|11537.1|11522.1|29
1636628700000|2021-11-11 11:05:00|11551.6|11526.6|11554|11539|11560|11545|11546.7|11526.6|2
1636629000000|2021-11-11 11:10:00|11552.4|11537.4|11547|11532|11552.9|11537.9|11544|11529|10
1636629300000|2021-11-11 11:15:00|11547.1|11532.1|11555.5|11540.5|11562|11547|11545.4|11530.4|13
1636629600000|2021-11-11 11:20:00|11555.4|11540.4|11557|11542|11562.9|11547.9|11555|11540|7
1636629900000|2021-11-11 11:25:00|11558|11543|11541|11526|11558|11543|11541|11526|9
1636630200000|2021-11-11 11:30:00|11541.5|11526.5|11551.9|11536.9|11552|11537|11541.1|11526.1|38
1636630500000|2021-11-11 11:35:00|11552.4|11537.4|11534|11519|11552.4|11537.4|11530.9|11515.9|22
1636630800000|2021-11-11 11:40:00|11531.5|11516.5|11538|11523|11538.5|11523.5|11530.7|11515.7|24
1636631100000|2021-11-11 11:45:00|11537.9|11522.9|11539.4|11524.4|11546.4|11531.4|11535.2|11520.2|36
1636631400000|2021-11-11 11:50:00|11539.9|11524.9|11551.2|11536.2|11552.2|11536.2|11539|11524|20
1636631700000|2021-11-11 11:55:00|11550.7|11535.7|11541.3|11526.3|11550.7|11535.7|11537.9|11522.9|7
1636632000000|2021-11-11 12:00:00|11540.8|11525.8|11544.9|11529.9|11546|11531|11539.3|11524.3|25
1636632300000|2021-11-11 12:05:00|11544.8|11529.8|11541.9|11526.9|11550.3|11535.3|11540.6|11525.6|38
1636632600000|2021-11-11 12:10:00|11541.8|11526.8|11530|11515|11541.8|11526.8|11529|11514|17
1636632900000|2021-11-11 12:15:00|11529.5|11514.5|11525.4|11510.4|11529.5|11514.5|11525.4|11510.4|22
1636633200000|2021-11-11 12:20:00|11525.3|11510.3|11492.3|11477.3|11528.4|11513.4|11492.1|11477.1|186
1636633500000|2021-11-11 12:25:00|11492.2|11477.2|11531.9|11494.4|11543.7|11528.7|11492.2|11477.2|73
1636633800000|2021-11-11 12:30:00|11531.4|11493.9|11514.4|11499.4|11531.4|11503.3|11508.4|11487.9|24
1636634100000|2021-11-11 12:35:00|11514|11499|11509.4|11494.4|11515.5|11500.5|11505.9|11490.9|34
1636634400000|2021-11-11 12:40:00|11513.2|11498.2|11519.1|11504.1|11525.8|11510.8|11513.2|11498.2|25
1636634700000|2021-11-11 12:45:00|11519|11504|11503.7|11488.7|11519|11504|11499.6|11484.6|24
1636635000000|2021-11-11 12:50:00|11503.6|11488.6|11503.7|11488.7|11504.7|11489.7|11496.7|11481.7|8
1636635300000|2021-11-11 12:55:00|11503.2|11488.2|11491.6|11476.6|11503.2|11488.2|11488.7|11473.7|66
1636635600000|2021-11-11 13:00:00|11491.2|11476.2|11519.8|11504.8|11524.3|11509.3|11489.3|11474.3|99
1636635900000|2021-11-11 13:05:00|11518.8|11503.8|11512.9|11497.9|11519.1|11504.1|11502|11487|21
1636636200000|2021-11-11 13:10:00|11513|11498|11516.4|11501.4|11516.5|11501.5|11500.1|11485.1|40
1636636500000|2021-11-11 13:15:00|11515.1|11500.1|11511.4|11496.4|11515.1|11500.1|11490.9|11475.9|29
1636636800000|2021-11-11 13:20:00|11512|11497|11519.9|11504.9|11522.4|11507.4|11510.9|11495.9|33
1636637100000|2021-11-11 13:25:00|11520|11505|11523.4|11508.4|11528.8|11513.8|11515.2|11500.2|68
1636637400000|2021-11-11 13:30:00|11523.6|11498.6|11516.2|11501.2|11523.6|11504.5|11512.7|11497.4|26
1636637700000|2021-11-11 13:35:00|11519.1|11504.1|11521.7|11506.7|11521.7|11506.7|11511|11496|32
1636638000000|2021-11-11 13:40:00|11522.2|11507.2|11521.8|11506.8|11523.8|11508.8|11516.3|11501.3|42
1636638300000|2021-11-11 13:45:00|11523|11508|11531.7|11516.7|11551.3|11536.3|11523|11508|65
1636638600000|2021-11-11 13:50:00|11533.8|11518.8|11548.2|11533.2|11552.2|11537.2|11533.8|11518.8|45
1636638900000|2021-11-11 13:55:00|11548.4|11533.4|11560.3|11545.3|11563.4|11548.4|11546.3|11531.3|69
1636639200000|2021-11-11 14:00:00|11561.3|11546.3|11553.7|11538.7|11562.9|11547.9|11535.6|11520.6|52
1636639500000|2021-11-11 14:05:00|11555.2|11540.2|11550.4|11535.4|11555.2|11540.2|11540.9|11525.9|40
1636639800000|2021-11-11 14:10:00|11551.8|11536.8|11532.9|11517.9|11554.8|11539.8|11526.8|11511.8|83
1636640100000|2021-11-11 14:15:00|11533|11518|11527.7|11512.7|11534.8|11519.8|11522|11507|31
1636640400000|2021-11-11 14:20:00|11527.9|11512.9|11521.9|11506.9|11534.8|11519.8|11521.9|11506.9|36
1636640700000|2021-11-11 14:25:00|11520.5|11505.5|11524.1|11509.1|11529.4|11514.4|11516.1|11501.1|38
1636641000000|2021-11-11 14:30:00|11524|11509|11549.1|11534.1|11549.1|11534.1|11523.9|11508.9|168
1636641300000|2021-11-11 14:35:00|11548.8|11533.8|11526.5|11511.5|11548.8|11533.8|11521.6|11506.6|103
1636641600000|2021-11-11 14:40:00|11526.2|11511.2|11533.5|11518.5|11537.7|11522.7|11524.9|11509.9|63
1636641900000|2021-11-11 14:45:00|11533.4|11518.4|11535.9|11520.9|11538.4|11523.4|11520.9|11505.9|102
1636642200000|2021-11-11 14:50:00|11535.4|11520.4|11554.1|11539.1|11555.9|11540.9|11535.4|11520.4|54
1636642500000|2021-11-11 14:55:00|11554.3|11539.3|11563.7|11548.7|11568.3|11553.3|11546.1|11531.1|155
1636642800000|2021-11-11 15:00:00|11564.6|11549.6|11571.4|11556.4|11575.8|11560.8|11564.5|11549.5|165
1636643100000|2021-11-11 15:05:00|11571.5|11556.5|11546.5|11531.5|11572.9|11557.9|11544.4|11529.4|63
1636643400000|2021-11-11 15:10:00|11546.4|11531.4|11564.7|11549.7|11566.7|11551.7|11546.4|11531.4|69
1636643700000|2021-11-11 15:15:00|11565.7|11550.7|11595.8|11580.8|11597.6|11582.6|11553.9|11538.9|247
1636644000000|2021-11-11 15:20:00|11595.9|11580.9|11582.7|11567.7|11598.9|11583.9|11581|11566|94
1636644300000|2021-11-11 15:25:00|11581.8|11566.8|11600.2|11585.2|11604.2|11589.2|11572.7|11557.7|196
1636644600000|2021-11-11 15:30:00|11600|11585|11614|11599|11622.2|11607.2|11600|11585|137
1636644900000|2021-11-11 15:35:00|11612.3|11597.3|11596.6|11581.6|11616.3|11601.3|11595.6|11580.6|150
1636645200000|2021-11-11 15:40:00|11597|11582|11587.4|11572.4|11616.7|11601.7|11586.4|11571.4|141
1636645500000|2021-11-11 15:45:00|11595.4|11580.4|11610.1|11595.1|11610.1|11595.1|11595.4|11580.4|157
1636645800000|2021-11-11 15:50:00|11609.6|11594.6|11613.4|11598.4|11616.7|11601.7|11601.4|11586.4|57
1636646100000|2021-11-11 15:55:00|11613.8|11598.8|11617.6|11602.6|11621.6|11606.6|11612.6|11597.6|89
1636646400000|2021-11-11 16:00:00|11617.7|11602.7|11621.3|11606.3|11626.3|11611.3|11614.4|11599.4|89
1636646700000|2021-11-11 16:05:00|11621.2|11606.2|11624|11609|11625.6|11610.6|11611.7|11596.7|114
1636647000000|2021-11-11 16:10:00|11624.1|11609.1|11635.2|11620.2|11635.4|11620.4|11619.4|11604.4|186
1636647300000|2021-11-11 16:15:00|11633.9|11618.9|11626.2|11611.2|11640.9|11625.9|11623.2|11608.2|181
1636647600000|2021-11-11 16:20:00|11625.9|11610.9|11617.1|11602.1|11628.8|11613.8|11608.2|11593.2|96
1636647900000|2021-11-11 16:25:00|11616.7|11601.7|11636.6|11621.6|11639.6|11624.6|11616.7|11601.7|130
1636648200000|2021-11-11 16:30:00|11639.4|11624.4|11639.2|11624.2|11645|11630|11638|11623|117
1636648500000|2021-11-11 16:35:00|11640.2|11625.2|11644.4|11629.4|11655.2|11640.2|11640.2|11625.2|145
1636648800000|2021-11-11 16:40:00|11644.5|11629.5|11637.8|11622.8|11644.9|11629.9|11630.8|11615.8|99
1636649100000|2021-11-11 16:45:00|11638|11623|11617.7|11602.7|11642.7|11627.7|11616.7|11601.7|107
1636649400000|2021-11-11 16:50:00|11616.5|11601.5|11595.1|11580.1|11617.3|11602.3|11591.1|11576.1|259
1636649700000|2021-11-11 16:55:00|11596|11581|11593|11578|11600.1|11585.1|11590.1|11575.1|109
1636650000000|2021-11-11 17:00:00|11593.1|11578.1|11601.2|11586.2|11607.7|11592.7|11593.1|11578.1|58
1636650300000|2021-11-11 17:05:00|11601.6|11586.6|11596|11581|11602.6|11587.6|11594|11579|58
1636650600000|2021-11-11 17:10:00|11595.5|11580.5|11597|11582|11601.5|11586.5|11594|11579|41
1636650900000|2021-11-11 17:15:00|11597.5|11582.5|11595.4|11580.4|11597.5|11582.5|11594.9|11579.9|61
1636651200000|2021-11-11 17:20:00|11594.5|11579.5|11585.4|11570.4|11594.5|11579.5|11584.9|11569.9|51
1636651500000|2021-11-11 17:25:00|11584.2|11569.2|11586.8|11571.8|11588.1|11573.1|11582.9|11567.9|49
1636651800000|2021-11-11 17:30:00|11587.3|11572.3|11587.7|11572.7|11590.8|11575.8|11585.3|11570.3|39
1636652100000|2021-11-11 17:35:00|11587.3|11572.3|11588.1|11573.1|11594|11579|11587.3|11572.3|105
1636652400000|2021-11-11 17:40:00|11588.2|11573.2|11592|11577|11593|11578|11588.2|11573.2|52
1636652700000|2021-11-11 17:45:00|11593.5|11578.5|11613.1|11598.1|11619|11602.6|11592.5|11577.5|55
1636653000000|2021-11-11 17:50:00|11613|11598|11595.7|11580.7|11613|11598|11594.3|11579.3|43
1636653300000|2021-11-11 17:55:00|11597.2|11582.2|11601.5|11586.5|11611.1|11596.1|11597.2|11582.2|30
1636653600000|2021-11-11 18:00:00|11601|11586|11610|11595|11618.9|11603.9|11599.1|11584.1|155
1636653900000|2021-11-11 18:05:00|11609.6|11594.6|11614.4|11599.4|11615.9|11600.9|11606.7|11591.7|42
1636654200000|2021-11-11 18:10:00|11614.5|11599.5|11625.7|11610.7|11626.3|11611.3|11609.8|11594.8|77
1636654500000|2021-11-11 18:15:00|11623.5|11608.5|11624.9|11609.9|11633.9|11618.9|11623.5|11608.5|249
1636654800000|2021-11-11 18:20:00|11625.6|11610.6|11616.2|11601.2|11629.2|11614.2|11613.9|11598.9|180
1636655100000|2021-11-11 18:25:00|11616.7|11601.7|11622.5|11607.5|11622.5|11607.5|11612.1|11597.1|128
1636655400000|2021-11-11 18:30:00|11622.9|11607.9|11624.6|11609.6|11633.9|11618.9|11622.8|11607.8|147
1636655700000|2021-11-11 18:35:00|11623.9|11608.9|11607.9|11592.9|11623.9|11608.9|11607.9|11592.9|92
1636656000000|2021-11-11 18:40:00|11607.4|11592.4|11606.7|11591.7|11615.1|11600.1|11605.9|11590.9|136
1636656300000|2021-11-11 18:45:00|11606.6|11591.6|11609.7|11594.7|11612.8|11597.8|11603.6|11588.6|184
1636656600000|2021-11-11 18:50:00|11609.9|11594.9|11613.1|11598.1|11614.2|11599.2|11609.9|11594.9|92
1636656900000|2021-11-11 18:55:00|11613|11598|11607|11592|11613.3|11598.3|11600.6|11585.6|143
1636657200000|2021-11-11 19:00:00|11607.5|11592.5|11625.8|11610.8|11625.8|11610.8|11606.1|11591.1|112
1636657500000|2021-11-11 19:05:00|11625.9|11610.9|11625.1|11610.1|11631.1|11616.1|11624.4|11609.4|314
1636657800000|2021-11-11 19:10:00|11625|11610|11603.7|11588.7|11625.9|11610.9|11594.1|11579.1|1711
1636658100000|2021-11-11 19:15:00|11604|11589|11606.5|11591.5|11606.5|11591.5|11591.9|11576.9|358
1636682400000|2021-11-12 02:00:00|11605.5|11590.5|11573.3|11558.3|11616.9|11597.1|11573.3|11558.3|66
1636682700000|2021-11-12 02:05:00|11573.7|11558.7|11574.5|11559.5|11580.5|11565.5|11573|11558|15
1636683000000|2021-11-12 02:10:00|11574.2|11559.2|11577|11562|11582.3|11564|11574.2|11556.6|19
1636683300000|2021-11-12 02:15:00|11576.5|11561.5|11579.6|11564.6|11579.6|11564.6|11576.5|11561.5|15
1636683600000|2021-11-12 02:20:00|11579.5|11564.5|11578.3|11563.3|11580.3|11565.3|11577.9|11562.9|12
1636683900000|2021-11-12 02:25:00|11578.2|11563.2|11587.7|11572.7|11588.7|11573.2|11577.8|11561.5|13
1636684200000|2021-11-12 02:30:00|11587.8|11572.8|11586.2|11571.2|11594.9|11579.9|11586.2|11566|16
1636684500000|2021-11-12 02:35:00|11585.7|11570.7|11580.4|11565.4|11585.7|11570.7|11580.4|11565.4|8
1636684800000|2021-11-12 02:40:00|11582.3|11567.3|11578.8|11563.8|11586.8|11569.9|11573|11558|19
1636685100000|2021-11-12 02:45:00|11577.8|11562.8|11583.5|11558.5|11593.3|11563.2|11577.8|11553.3|6
1636685400000|2021-11-12 02:50:00|11583.1|11558.1|11577.8|11562.8|11583.1|11562.8|11575.6|11556.6|1
1636685700000|2021-11-12 02:55:00|11576.1|11561.1|11576.1|11561.1|11581|11561.2|11576.1|11556|1
1636686000000|2021-11-12 03:00:00|11576|11561|11572.6|11557.6|11576|11561|11572.6|11557.6|11
1636686300000|2021-11-12 03:05:00|11578.8|11563.8|11573|11558|11578.8|11563.8|11564|11549|18
1636686600000|2021-11-12 03:10:00|11577.2|11552.2|11562.5|11547.5|11577.2|11552.2|11562.4|11547.4|0
1636686900000|2021-11-12 03:15:00|11562.7|11547.7|11563.5|11548.5|11563.5|11548.5|11561|11546|0
1636687200000|2021-11-12 03:20:00|11563.6|11548.6|11564|11549|11564|11549|11563.6|11548.6|0
1636687500000|2021-11-12 03:25:00|11564.1|11549.1|11560.5|11545.5|11564.1|11549.1|11560.5|11545.5|4
1636687800000|2021-11-12 03:30:00|11561.8|11546.8|11572.7|11547.7|11572.7|11549.1|11561.8|11544.7|2
1636688100000|2021-11-12 03:35:00|11572.8|11547.8|11570.4|11555.4|11579.4|11560.3|11569.3|11547.8|0
1636688400000|2021-11-12 03:40:00|11570.2|11555.2|11570.2|11555.2|11570.2|11555.2|11569.7|11554.7|0
1636688700000|2021-11-12 03:45:00|11569.7|11554.7|11569.7|11554.7|11569.7|11554.7|11569.7|11554.7|0
1636689000000|2021-11-12 03:50:00|11571.2|11556.2|11571.7|11556.7|11571.7|11556.7|11570.8|11555.8|0
1636689300000|2021-11-12 03:55:00|11571.6|11556.6|11571.7|11556.7|11571.9|11556.9|11571.6|11556.6|0
1636689900000|2021-11-12 04:05:00|11571.9|11556.9|11573.1|11558.1|11573.1|11558.1|11571.9|11556.9|0
1636690500000|2021-11-12 04:15:00|11572.6|11557.6|11577.8|11552.8|11577.9|11557.6|11572.6|11552.6|24
1636690800000|2021-11-12 04:20:00|11577.9|11552.9|11577.1|11552.1|11582.4|11563.6|11572.2|11552.1|19
1636691100000|2021-11-12 04:25:00|11577.2|11552.2|11567|11552|11577.2|11553|11567|11547.7|5
1636691400000|2021-11-12 04:30:00|11566.8|11551.8|11562.2|11547.2|11566.8|11551.8|11562.2|11547.2|1
1636692300000|2021-11-12 04:45:00|11562.3|11547.3|11561.3|11546.3|11562.3|11547.3|11560.8|11545.8|0
1636692900000|2021-11-12 04:55:00|11561.4|11546.4|11564.8|11549.8|11571.1|11549.8|11560.8|11545.8|11
1636693200000|2021-11-12 05:00:00|11563.5|11548.5|11561.5|11546.5|11563.5|11548.5|11561.5|11546.5|1
1636693500000|2021-11-12 05:05:00|11561.8|11546.8|11563.5|11548.5|11563.5|11548.5|11561.8|11546.8|0
1636694100000|2021-11-12 05:15:00|11568.4|11543.4|11563.6|11548.6|11568.4|11548.6|11563.5|11543|0
1636694400000|2021-11-12 05:20:00|11563.7|11548.7|11563.7|11548.7|11563.7|11548.7|11563.6|11548.6|0
1636694700000|2021-11-12 05:25:00|11565.7|11550.7|11565.2|11550.2|11565.7|11550.7|11565.2|11550.2|0
1636695000000|2021-11-12 05:30:00|11565.1|11550.1|11564.2|11549.2|11569.6|11550.1|11564|11544.6|12
1636695300000|2021-11-12 05:35:00|11569.2|11544.2|11569.3|11544.3|11569.3|11544.3|11569.2|11544.2|0
1636695600000|2021-11-12 05:40:00|11569.5|11544.5|11570.8|11545.8|11570.8|11545.8|11569.5|11544.5|0
1636695900000|2021-11-12 05:45:00|11571.8|11556.8|11565|11550|11576.8|11556.8|11564.2|11544.9|3
1636696200000|2021-11-12 05:50:00|||||||||1
1636696500000|2021-11-12 05:55:00|11564.5|11549.5|11565.4|11550.4|11565.4|11550.4|11563.1|11548.1|1
1636696800000|2021-11-12 06:00:00|11565.3|11550.3|11566.9|11551.9|11566.9|11551.9|11564.9|11549.9|4
1636697100000|2021-11-12 06:05:00|11563.9|11548.9|11554.6|11539.6|11565.5|11550.5|11553.8|11538.8|9
1636697400000|2021-11-12 06:10:00|11555.9|11540.9|11554.5|11539.5|11557.3|11542.3|11554.5|11539.5|3
1636697700000|2021-11-12 06:15:00|11554.1|11539.1|11549.5|11534.5|11554.1|11539.1|11549.5|11534.5|1
1636698000000|2021-11-12 06:20:00|11549.2|11534.2|11554.1|11539.1|11554.1|11539.1|11547.5|11532.5|3
1636698300000|2021-11-12 06:25:00|11556.2|11541.2|11554|11539|11558.2|11543.2|11553.5|11538.5|1
1636698600000|2021-11-12 06:30:00|11555.4|11540.4|11556.4|11541.4|11556.4|11541.4|11555.4|11540.4|2
1636698900000|2021-11-12 06:35:00|11556.5|11541.5|11555|11540|11558.3|11543.3|11555|11540|6
1636699200000|2021-11-12 06:40:00|11555.2|11540.2|11554.9|11539.9|11556|11541|11553|11538|2
1636699500000|2021-11-12 06:45:00|11554|11539|11555.2|11540.2|11556.4|11541.4|11554|11539|1
1636699800000|2021-11-12 06:50:00|11556.4|11541.4|11556.9|11541.9|11556.9|11541.9|11553.3|11538.3|34
1636700100000|2021-11-12 06:55:00|11552.7|11537.7|11573.2|11548.2|11573.3|11554.8|11552.6|11537.6|13
1636700400000|2021-11-12 07:00:00|11573.6|11548.6|11569.2|11554.2|11573.6|11555|11566.8|11548.6|4
1636701000000|2021-11-12 07:10:00|11572.2|11557.2|11576.6|11561.6|11576.6|11561.6|11572.2|11557.2|1
1636701300000|2021-11-12 07:15:00|11576.5|11561.5|11586.6|11571.6|11588.1|11573.1|11575.6|11560.6|22
1636701600000|2021-11-12 07:20:00|11586.8|11571.8|11585.6|11570.6|11588.5|11573.5|11585.6|11570.6|4
1636701900000|2021-11-12 07:25:00|11584.8|11569.8|11586.5|11571.5|11586.5|11571.5|11584.8|11569.8|5
1636702200000|2021-11-12 07:30:00|11586.6|11571.6|11586.1|11571.1|11587.1|11572.1|11585.7|11570.7|4
1636702500000|2021-11-12 07:35:00|11586.3|11571.3|11589.5|11574.5|11589.5|11574.5|11585.8|11570.8|3
1636702800000|2021-11-12 07:40:00|11587.6|11572.6|11588.9|11573.9|11588.9|11573.9|11587.6|11572.6|0
1636703100000|2021-11-12 07:45:00|11588.6|11573.6|11588.9|11573.9|11589.9|11574.9|11587.4|11572.4|0
1636703400000|2021-11-12 07:50:00|11588.8|11573.8|11588.3|11573.3|11588.9|11573.9|11587.3|11572.3|4
1636703700000|2021-11-12 07:55:00|11588.4|11573.4|11583.1|11568.1|11591.3|11576.3|11579.3|11564.3|21
1636704000000|2021-11-12 08:00:00|11584|11569|11587.8|11572.8|11588.3|11573.3|11578.4|11563.4|10
1636704300000|2021-11-12 08:05:00|11587.7|11572.7|11583.1|11568.1|11590.6|11575.6|11583.1|11568.1|10
1636704600000|2021-11-12 08:10:00|11584.5|11569.5|11585.3|11570.3|11585.3|11570.3|11584.5|11569.5|0
1636704900000|2021-11-12 08:15:00|11584.5|11569.5|11574.5|11559.5|11584.6|11569.6|11573.9|11558.9|0
1636705200000|2021-11-12 08:20:00|11574|11559|11576|11561|11576|11561|11572.5|11557.5|2
1636705500000|2021-11-12 08:25:00|11572.9|11557.9|11557.4|11542.4|11572.9|11557.9|11557.4|11542.4|30
1636705800000|2021-11-12 08:30:00|11558|11543|11555.8|11540.8|11558.1|11543.1|11555.8|11540.8|6
1636706100000|2021-11-12 08:35:00|11554.5|11539.5|11564.8|11549.8|11570.2|11555.2|11554.5|11539.5|25
1636706400000|2021-11-12 08:40:00|11564.7|11549.7|11565.3|11550.3|11565.3|11550.3|11564.7|11549.7|0
1636706700000|2021-11-12 08:45:00|11565.4|11550.4|11566.9|11541.9|11568.7|11551.3|11564.7|11540.7|2
1636707000000|2021-11-12 08:50:00|11567|11542|11567.1|11542.1|11567.2|11546.8|11561.8|11541.9|0
1636707300000|2021-11-12 08:55:00|11566.2|11541.2|11560.1|11545.1|11566.2|11546|11560.1|11541.1|0
1636707600000|2021-11-12 09:00:00|11560|11545|11582.7|11557.7|11588.8|11557.7|11559.4|11544.4|15
1636707900000|2021-11-12 09:05:00|11588|11550.5|11566.1|11551.1|11588.7|11556.8|11562.3|11547.3|1
1636708200000|2021-11-12 09:10:00|11566.5|11551.5|11557.4|11542.4|11566.5|11551.5|11553.9|11538.9|8
1636708500000|2021-11-12 09:15:00|11557.5|11542.5|11559.1|11544.1|11559.1|11544.1|11552.1|11537.1|7
1636708800000|2021-11-12 09:20:00|11558.1|11543.1|11554.7|11539.7|11558.1|11543.1|11554.1|11539.1|1
1636709100000|2021-11-12 09:25:00|11554.9|11539.9|11552.2|11537.2|11555.6|11540.6|11551.7|11536.7|2
1636709400000|2021-11-12 09:30:00|11552|11537|11548.3|11533.3|11552|11537|11547.9|11532.9|12
1636709700000|2021-11-12 09:35:00|11549.9|11534.9|11556.8|11541.8|11561.1|11546.1|11549.9|11534.9|8
1636710000000|2021-11-12 09:40:00|11557.2|11542.2|11551.8|11536.8|11557.2|11542.2|11551.8|11536.8|7
1636710300000|2021-11-12 09:45:00|11553.3|11538.3|11560.5|11545.5|11560.5|11545.5|11551.9|11536.9|14
1636710600000|2021-11-12 09:50:00|11560.4|11545.4|11562.3|11547.3|11562.7|11547.7|11559.3|11544.3|1
1636710900000|2021-11-12 09:55:00|11563.3|11548.3|11564.2|11549.2|11565.8|11550.8|11562.7|11547.7|11
1636711200000|2021-11-12 10:00:00|11565.4|11550.4|11566.3|11551.3|11566.5|11551.5|11565|11550|16
1636711500000|2021-11-12 10:05:00|11565.8|11550.8|11553|11538|11565.8|11550.8|11550.5|11535.5|63
1636711800000|2021-11-12 10:10:00|11552.9|11537.9|11550.7|11535.7|11552.9|11537.9|11550.2|11535.2|4
1636712100000|2021-11-12 10:15:00|11550.1|11535.1|11546.8|11531.8|11551.2|11536.2|11546.2|11531.2|4
1636712400000|2021-11-12 10:20:00|11545.7|11530.7|11543.1|11528.1|11545.8|11530.8|11542.6|11527.6|7
1636712700000|2021-11-12 10:25:00|11543.5|11528.5|11550.4|11535.4|11551.7|11536.7|11543.5|11528.5|31
1636713000000|2021-11-12 10:30:00|11550.8|11535.8|11550.4|11535.4|11550.8|11535.8|11550.3|11535.3|2
1636713300000|2021-11-12 10:35:00|11550.8|11535.8|11550.8|11535.8|11550.8|11535.8|11550.8|11535.8|1
1636713600000|2021-11-12 10:40:00|11550.7|11535.7|11542.7|11527.7|11550.7|11535.7|11542.6|11527.6|42
1636713900000|2021-11-12 10:45:00|11542.8|11527.8|11534.4|11519.4|11542.8|11527.8|11534.4|11519.4|18
1636714200000|2021-11-12 10:50:00|11534.9|11519.9|11546.8|11531.8|11546.8|11531.8|11530.4|11515.4|51
1636714500000|2021-11-12 10:55:00|11547.8|11532.8|11547.5|11532.5|11549.5|11534.5|11547.5|11532.5|2
1636714800000|2021-11-12 11:00:00|11547.1|11532.1|11548.1|11533.1|11548.1|11533.1|11547|11532|0
1636715100000|2021-11-12 11:05:00|11548.2|11533.2|11531.7|11516.7|11548.2|11533.2|11531.6|11516.6|1
1636715400000|2021-11-12 11:10:00|11531.2|11516.2|11531.1|11516.1|11531.2|11516.2|11531.1|11516.1|0
1636715700000|2021-11-12 11:15:00|11531.2|11516.2|11531.2|11516.2|11531.2|11516.2|11531.2|11516.2|1
1636716000000|2021-11-12 11:20:00|11531.1|11516.1|11531.2|11516.2|11531.3|11516.3|11531.1|11516.1|5
1636716300000|2021-11-12 11:25:00|11531.6|11516.6|11531.6|11516.6|11531.8|11516.8|11531.2|11516.2|0
1636716600000|2021-11-12 11:30:00|11531.7|11516.7|11531.7|11516.7|11531.8|11516.8|11531.6|11516.6|2
1636716900000|2021-11-12 11:35:00|11531.8|11516.8|11531.9|11516.9|11531.9|11516.9|11531.8|11516.8|151
1636717200000|2021-11-12 11:40:00|11531.6|11516.6|11532.2|11517.2|11532.2|11517.2|11531.6|11516.6|0
1636717500000|2021-11-12 11:45:00|11532|11517|11528.3|11513.3|11532|11517|11525.3|11510.3|0
1636717800000|2021-11-12 11:50:00|11528.2|11513.2|11528.2|11513.2|11528.2|11513.2|11527.7|11512.7|0
1636718100000|2021-11-12 11:55:00|11528|11513|11525.8|11510.8|11528|11513|11525.8|11510.8|1
1636718400000|2021-11-12 12:00:00|11525.7|11510.7|11518.3|11503.3|11526.2|11511.2|11515.3|11500.3|26
1636718700000|2021-11-12 12:05:00|11517.3|11502.3|11518.3|11503.3|11521.7|11506.7|11516.4|11501.4|1
1636719000000|2021-11-12 12:10:00|11517.8|11502.8|11517.2|11502.2|11518.1|11503.1|11515.4|11500.4|11
1636719300000|2021-11-12 12:15:00|11517.1|11502.1|11522.5|11507.5|11522.6|11507.6|11515.9|11500.9|13
1636719600000|2021-11-12 12:20:00|11522.6|11507.6|11521.6|11506.6|11525.5|11510.5|11520.3|11505.3|6
1636719900000|2021-11-12 12:25:00|11522|11507|11527.5|11512.5|11528.1|11513.1|11520.6|11505.6|2
1636720200000|2021-11-12 12:30:00|11529.2|11514.2|11536.6|11521.6|11540.6|11525.6|11528|11513|24
1636720500000|2021-11-12 12:35:00|11531.2|11516.2|11521.5|11506.5|11535|11520|11519.9|11504.9|18
1636720800000|2021-11-12 12:40:00|11523.5|11508.5|11506.6|11491.6|11527.7|11512.7|11506.3|11491.3|67
1636721100000|2021-11-12 12:45:00|11508.7|11493.7|11505.1|11490.1|11518.6|11503.6|11504.1|11489.1|61
1636721400000|2021-11-12 12:50:00|11504.7|11489.7|11504.8|11489.8|11506.2|11491.2|11501.3|11486.3|40
1636721700000|2021-11-12 12:55:00|11505|11490|11527.1|11512.1|11530.2|11515.2|11505|11490|50
1636722000000|2021-11-12 13:00:00|11526.2|11511.2|11536|11521|11541.7|11526.7|11525.6|11510.6|49
1636722300000|2021-11-12 13:05:00|11536.3|11521.3|11546.4|11531.4|11550|11535|11536.3|11521.3|87
1636722600000|2021-11-12 13:10:00|11544.3|11529.3|11532.2|11517.2|11546.4|11531.4|11529.9|11514.9|45
1636722900000|2021-11-12 13:15:00|11531.9|11516.9|11521.8|11506.8|11532.7|11517.7|11512.8|11497.8|21
1636723200000|2021-11-12 13:20:00|11522.3|11507.3|11528.3|11513.3|11528.3|11513.3|11521.8|11506.8|17
1636723500000|2021-11-12 13:25:00|11528.4|11513.4|11534.3|11519.3|11540.2|11525.2|11528.4|11513.4|77
1636723800000|2021-11-12 13:30:00|11534.8|11519.8|11514.5|11499.5|11535.7|11520.7|11514.1|11499.1|205
1636724100000|2021-11-12 13:35:00|11515|11500|11508.1|11493.1|11518.9|11503.9|11505|11490|266
1636724400000|2021-11-12 13:40:00|11509.1|11494.1|11505.4|11490.4|11511.8|11496.8|11503.4|11488.4|60
1636724700000|2021-11-12 13:45:00|11505.8|11490.8|11512.4|11497.4|11521.6|11506.6|11505.8|11490.8|163
1636725000000|2021-11-12 13:50:00|11515.7|11500.7|11530.2|11515.2|11532.7|11517.7|11514.9|11499.9|154
1636725300000|2021-11-12 13:55:00|11530.6|11515.6|11510.8|11495.8|11531.1|11516.1|11508.1|11493.1|64
1636725600000|2021-11-12 14:00:00|11511.7|11496.7|11531.8|11516.8|11533.3|11518.3|11509.8|11494.8|61
1636725900000|2021-11-12 14:05:00|11531.4|11516.4|11526.7|11511.7|11534.8|11519.8|11517.5|11502.5|106
1636726200000|2021-11-12 14:10:00|11523.2|11508.2|11535.3|11520.3|11542.6|11527.6|11513.6|11498.6|92
1636726500000|2021-11-12 14:15:00|11534.9|11519.9|11526.5|11511.5|11538.4|11523.4|11526.5|11511.5|121
1636726800000|2021-11-12 14:20:00|11526.1|11511.1|11531.9|11516.9|11532.7|11517.7|11522.6|11507.6|61
1636727100000|2021-11-12 14:25:00|11532|11517|11522|11507|11535.8|11520.8|11522|11507|27
1636727400000|2021-11-12 14:30:00|11522.3|11507.3|11557.2|11542.2|11576.5|11561.5|11520.5|11505.5|263
1636727700000|2021-11-12 14:35:00|11557.7|11542.7|11523.2|11508.2|11557.7|11542.7|11522.2|11507.2|243
1636728000000|2021-11-12 14:40:00|11523.6|11508.6|11516|11501|11528.6|11513.6|11508.9|11493.9|130
1636728300000|2021-11-12 14:45:00|11516.4|11501.4|11523.4|11508.4|11530|11515|11516.4|11501.4|325
1636728600000|2021-11-12 14:50:00|11524.4|11509.4|11538.7|11523.7|11540.6|11525.6|11522.4|11507.4|845
1636728900000|2021-11-12 14:55:00|11539.2|11524.2|11550.6|11535.6|11552.3|11537.3|11528.1|11513.1|98
1636729200000|2021-11-12 15:00:00|11551.1|11536.1|11541.3|11526.3|11553.6|11538.6|11533.3|11518.3|213
1636729500000|2021-11-12 15:05:00|11538.3|11523.3|11517.7|11502.7|11538.3|11523.3|11506.2|11491.2|218
1636729800000|2021-11-12 15:10:00|11517.6|11502.6|11516.3|11501.3|11520.8|11505.8|11454.9|11439.9|595
1636730100000|2021-11-12 15:15:00|11513.8|11498.8|11557.5|11542.5|11557.5|11542.5|11477.6|11462.6|438
1636730400000|2021-11-12 15:20:00|11557|11542|11682.3|11667.3|11682.3|11667.3|11554|11539|453
1636730700000|2021-11-12 15:25:00|11684.1|11669.1|11558.6|11533.6|11684.1|11669.1|11499.5|11484.5|1004
1636731000000|2021-11-12 15:30:00|11559.1|11534.1|11528.6|11513.6|11582.8|11558.2|11510|11479.6|721
1636731300000|2021-11-12 15:35:00|11528.7|11513.7|11498.8|11483.8|11554.8|11532.9|11459.2|11441.1|422
1636731600000|2021-11-12 15:40:00|11499.1|11484.1|11523.2|11508.2|11536|11521|11488.1|11468|143
1636731900000|2021-11-12 15:45:00|11523.1|11508.1|11503.3|11488.3|11526.9|11511.9|11474.7|11459.7|102
1636732200000|2021-11-12 15:50:00|11501.2|11486.2|11519.8|11504.8|11522.6|11506.8|11500.9|11485.9|92
1636732500000|2021-11-12 15:55:00|11519.7|11504.7|11508.5|11493.5|11519.7|11504.7|11505.9|11490.8|69
1636732800000|2021-11-12 16:00:00|11508.6|11493.6|11542.5|11527.5|11542.5|11527.5|11507.1|11492.1|146
1636733100000|2021-11-12 16:05:00|11542.2|11527.2|11535|11520|11542.3|11527.3|11514.9|11499.9|69
1636733400000|2021-11-12 16:10:00|11535.6|11520.6|11571.7|11556.7|11579|11564|11535.6|11520.6|59
1636733700000|2021-11-12 16:15:00|11571.8|11556.8|11586.3|11571.3|11594.7|11579.7|11571|11556|197
1636734000000|2021-11-12 16:20:00|11585.6|11570.6|11588.8|11573.8|11591.6|11576.6|11580|11565|33
1636734300000|2021-11-12 16:25:00|11589.2|11574.2|11622.7|11607.7|11622.7|11607.7|11588.8|11573.8|72
1636734600000|2021-11-12 16:30:00|11622.6|11607.6|11622|11607|11626.8|11611.8|11615.7|11600.7|110
1636734900000|2021-11-12 16:35:00|11621|11606|11566.9|11541.9|11622|11607|11548.9|11533.9|134
1636735200000|2021-11-12 16:40:00|11567.3|11542.3|11564|11549|11585.6|11565.7|11562|11542.2|73
1636735500000|2021-11-12 16:45:00|11567.6|11552.6|11578.1|11563.1|11586.4|11569.2|11567.2|11552.2|72
1636735800000|2021-11-12 16:50:00|11578.4|11563.4|11581.7|11566.7|11581.7|11566.7|11575.7|11560.7|41
1636736100000|2021-11-12 16:55:00|11582.1|11567.1|11602.7|11587.7|11605.2|11588.6|11582.1|11567.1|100
1636736400000|2021-11-12 17:00:00|11603.4|11588.4|11595.3|11580.3|11607.4|11592.4|11593.5|11578|61
1636736700000|2021-11-12 17:05:00|11595.7|11580.7|11574.4|11559.4|11595.8|11580.8|11574.4|11559.4|183
1636737000000|2021-11-12 17:10:00|11574.2|11559.2|11595.1|11580.1|11595.2|11580.2|11574.1|11559.1|28
1636737300000|2021-11-12 17:15:00|11595.4|11580.4|11591.6|11576.6|11599.7|11584.7|11591.6|11576.6|32
1636737600000|2021-11-12 17:20:00|11589.1|11574.1|11558.9|11543.9|11589.9|11574.9|11558.9|11543.9|65
1636737900000|2021-11-12 17:25:00|11559|11544|11570.9|11555.9|11571.8|11556.8|11556.3|11541.3|73
1636738200000|2021-11-12 17:30:00|11571.4|11556.4|11573.6|11558.6|11573.6|11558.6|11564.5|11549.5|35
1636738500000|2021-11-12 17:35:00|11573.2|11558.2|11593.7|11578.7|11594.5|11579.5|11573.2|11558.2|84
1636738800000|2021-11-12 17:40:00|11593.9|11578.9|11593.7|11578.7|11595.3|11580.3|11581.8|11566.8|33
1636739100000|2021-11-12 17:45:00|11593.3|11578.3|11575.7|11560.7|11593.8|11578.8|11570.8|11555.8|46
1636739400000|2021-11-12 17:50:00|11575.6|11560.6|11580.1|11565.1|11586.2|11571.2|11568.4|11553.4|28
1636739700000|2021-11-12 17:55:00|11580.2|11565.2|11591.9|11576.9|11592.2|11577.2|11580.1|11565.1|16
1636740000000|2021-11-12 18:00:00|11591.8|11576.8|11576.6|11561.6|11591.8|11576.8|11576.6|11561.6|33
1636740300000|2021-11-12 18:05:00|11575.8|11560.8|11567.4|11552.4|11575.8|11560.8|11566.1|11551.1|66
1636740600000|2021-11-12 18:10:00|11566.5|11551.5|11565.9|11550.9|11571.1|11555.8|11557.4|11542.4|38
1636740900000|2021-11-12 18:15:00|11566.3|11551.3|11564|11549|11573.1|11558.1|11563.2|11548.2|42
1636741200000|2021-11-12 18:20:00|11564.4|11549.4|11572.9|11557.9|11573.8|11558.8|11563.8|11548.8|24
1636741500000|2021-11-12 18:25:00|11572.8|11557.8|11573.3|11558.3|11573.3|11558.3|11565.8|11550.8|10
1636741800000|2021-11-12 18:30:00|11572.9|11557.9|11579.2|11564.2|11579.2|11564.2|11572.9|11557.9|34
1636742100000|2021-11-12 18:35:00|11578.7|11563.7|11569.2|11554.2|11580.5|11565.5|11567.8|11552.8|19
1636742400000|2021-11-12 18:40:00|11567.8|11552.8|11568.7|11553.7|11570.2|11555.2|11554.6|11539.6|30
1636742700000|2021-11-12 18:45:00|11568.8|11553.8|11548.6|11533.6|11569.1|11554.1|11525|11510|196
1636743000000|2021-11-12 18:50:00|11547.3|11532.3|11552.6|11537.6|11554.3|11539.3|11532.5|11515.2|155
1636743300000|2021-11-12 18:55:00|11552.2|11537.2|11550.1|11535.1|11553.2|11538.2|11544.8|11529.8|115
1636743600000|2021-11-12 19:00:00|11549.2|11534.2|11548.8|11533.8|11552.9|11537.9|11547.8|11532.8|134
1636743900000|2021-11-12 19:05:00|11548.7|11533.7|11549.4|11534.4|11575.6|11554.7|11548.7|11533.7|321
1636744200000|2021-11-12 19:10:00|11549.1|11534.1|11563|11548|11589|11574|11543.4|11528.4|931
1636744500000|2021-11-12 19:15:00|11562.6|11547.6|11553.6|11538.6|11565.5|11550.5|11548.6|11521.3|192
1636941600000|2021-11-15 02:00:00|11545.1|11530.1|11543.2|11505.7|11576.7|11549.2|11509.1|11480.6|61
1636941900000|2021-11-15 02:05:00|11544.1|11506.6|11541.6|11504.1|11549.7|11534.7|11535.8|11504|39
1636942200000|2021-11-15 02:10:00|11542.5|11505|11552.1|11527.1|11555|11534.9|11534.3|11504.8|74
1636942500000|2021-11-15 02:15:00|11559.3|11521.8|11551.5|11514|11559.3|11529.2|11551.4|11513.9|15
1636942800000|2021-11-15 02:20:00|11551|11513.5|11538|11500.5|11551|11519.7|11533.1|11500.5|23
1636943100000|2021-11-15 02:25:00|11529.6|11504.6|11556.9|11519.4|11556.9|11519.4|11522.6|11504.6|1
1636943400000|2021-11-15 02:30:00|11550.6|11525.6|11546.6|11521.6|11556.2|11532|11545.1|11514.5|0
1636943700000|2021-11-15 02:35:00|11546.5|11521.5|11548.3|11523.3|11548.3|11528.6|11542.1|11520.6|0
1636944000000|2021-11-15 02:40:00|11546.1|11521.1|11552.1|11527.1|11555.9|11527.1|11535.1|11518.4|4
1636944300000|2021-11-15 02:45:00|11551.1|11526.1|11557.6|11532.6|11565|11535.1|11550.1|11525.7|12
1636944600000|2021-11-15 02:50:00|11561.9|11524.4|11557.4|11532.4|11569.6|11544.6|11555.7|11524.1|6
1636944900000|2021-11-15 02:55:00|11557.9|11532.9|11560|11545|11560|11545|11555|11532.9|1
1636945200000|2021-11-15 03:00:00|11560.5|11545.5|11558|11543|11567.4|11552.4|11552.4|11536.2|2
1636945500000|2021-11-15 03:05:00|11560.2|11545.2|11569.1|11554.1|11569.9|11554.9|11560.2|11545.2|12
1636945800000|2021-11-15 03:10:00|11569|11554|11577.8|11562.8|11577.9|11562.9|11569|11554|23
1636946100000|2021-11-15 03:15:00|11577.4|11562.4|11571.9|11556.9|11578.2|11563.2|11571.8|11556.8|1
1636946400000|2021-11-15 03:20:00|11569.1|11554.1|11572.4|11557.4|11572.5|11557.5|11569.1|11554.1|0
1636946700000|2021-11-15 03:25:00|11569.1|11554.1|11568.2|11553.2|11569.6|11554.6|11567.3|11552.3|1
1636947000000|2021-11-15 03:30:00|11574.1|11559.1|11574.4|11559.4|11574.5|11559.5|11573.9|11558.9|0
1636947300000|2021-11-15 03:35:00|11574.1|11559.1|11571.5|11556.5|11574.1|11559.1|11571.5|11556.5|0
1636947600000|2021-11-15 03:40:00|11570.6|11555.6|11572.3|11557.3|11576.4|11561.4|11570.6|11555.6|1
1636947900000|2021-11-15 03:45:00|11571.8|11556.8|11572.8|11557.8|11572.9|11557.9|11571.8|11556.8|2
1636948200000|2021-11-15 03:50:00|11572.9|11557.9|11571.8|11556.8|11572.9|11557.9|11571.8|11556.8|0
1636949100000|2021-11-15 04:05:00|11571.9|11556.9|11571.9|11556.9|11571.9|11556.9|11571.9|11556.9|0
1636949400000|2021-11-15 04:10:00|11572|11557|11571.9|11556.9|11572|11557|11571.9|11556.9|0
1636949700000|2021-11-15 04:15:00|11572.8|11557.8|11564.1|11549.1|11579|11564|11558.2|11539.6|10
1636950000000|2021-11-15 04:20:00|11569.2|11544.2|11557.1|11542.1|11569.3|11544.3|11555.9|11540.9|0
1636950300000|2021-11-15 04:25:00|11557.6|11542.6|11557.6|11542.6|11557.6|11542.6|11557.6|11542.6|0
1636950900000|2021-11-15 04:35:00|11555.9|11540.9|11552.6|11537.6|11555.9|11540.9|11552.6|11537.6|0
1636952100000|2021-11-15 04:55:00|11555.5|11540.5|11555.5|11540.5|11555.5|11540.5|11555.5|11540.5|0
1636952700000|2021-11-15 05:05:00|11557.5|11542.5|11556.5|11541.5|11557.5|11542.5|11556.5|11541.5|0
1636953300000|2021-11-15 05:15:00|11556.9|11541.9|11556.9|11541.9|11556.9|11541.9|11556.9|11541.9|3
1636953600000|2021-11-15 05:20:00|11556.8|11541.8|11565.4|11550.4|11565.4|11550.4|11556.8|11541.8|12
1636953900000|2021-11-15 05:25:00|11565.5|11550.5|11563.3|11548.3|11566.4|11551.4|11563.3|11548.3|1
1636954200000|2021-11-15 05:30:00|11564.1|11549.1|11567.8|11552.8|11567.8|11552.8|11564.1|11549.1|6
1636954500000|2021-11-15 05:35:00|11567.9|11552.9|11567.3|11552.3|11567.9|11552.9|11565.4|11550.4|55
1636954800000|2021-11-15 05:40:00|11567.4|11552.4|11565.4|11550.4|11573.4|11558.4|11565.4|11550.4|1
1636955100000|2021-11-15 05:45:00|11565.8|11550.8|11563|11548|11565.8|11550.8|11563|11548|0
1636955400000|2021-11-15 05:50:00|11561.6|11546.6|11559.4|11544.4|11561.6|11546.6|11559.4|11544.4|0
1636956000000|2021-11-15 06:00:00|11557.4|11542.4|11559.4|11544.4|11561.9|11546.9|11554.4|11539.4|1
1636956300000|2021-11-15 06:05:00|11559.5|11544.5|11560.4|11545.4|11560.4|11545.4|11559.5|11544.5|0
1636956600000|2021-11-15 06:10:00|11568.4|11543.4|11568.3|11543.3|11568.4|11543.4|11568.3|11543.3|0
1636956900000|2021-11-15 06:15:00|11568.2|11543.2|11563.3|11548.3|11568.2|11548.3|11563.3|11543.2|0
1636957200000|2021-11-15 06:20:00|11563.2|11548.2|11560.3|11545.3|11565.3|11549.2|11559.3|11540.3|0
1636957500000|2021-11-15 06:25:00|11565.3|11540.3|11564.6|11549.6|11565.3|11549.6|11560.3|11540.3|1
1636957800000|2021-11-15 06:30:00|11566.1|11551.1|11562.3|11547.3|11567.3|11551.1|11561.4|11541.3|5
1636958100000|2021-11-15 06:35:00|11567.3|11542.3|11561.3|11546.3|11570.1|11555.1|11560.3|11540.3|3
1636958400000|2021-11-15 06:40:00|11562.3|11547.3|11557.8|11542.8|11562.3|11547.3|11557|11542|4
1636958700000|2021-11-15 06:45:00|11558|11543|11552|11537|11559.3|11544.3|11552|11537|0
1636959000000|2021-11-15 06:50:00|11551.7|11536.7|11546.1|11531.1|11551.7|11536.7|11542.3|11527.3|22
1636959300000|2021-11-15 06:55:00|11548.4|11533.4|11548.3|11533.3|11548.4|11533.4|11545.1|11530.1|0
1636959600000|2021-11-15 07:00:00|11548.4|11533.4|11562|11547|11567.3|11552.3|11548.4|11533.4|12
1636959900000|2021-11-15 07:05:00|11562.4|11547.4|11559.1|11544.1|11564.8|11549.8|11548.3|11532.8|2
1636960200000|2021-11-15 07:10:00|11557.7|11542.7|11546.9|11531.9|11558.1|11543.1|11546.6|11531.6|4
1636960500000|2021-11-15 07:15:00|11547.9|11532.9|11551.5|11536.5|11552.4|11537.4|11547.9|11532.9|0
1636960800000|2021-11-15 07:20:00|11549.1|11534.1|11545.9|11530.9|11551.9|11536.9|11545.9|11530.9|5
1636961100000|2021-11-15 07:25:00|11547.9|11532.9|11546.5|11531.5|11549|11534|11546.3|11531.3|1
1636961400000|2021-11-15 07:30:00|11546.3|11531.3|11544.4|11529.4|11548.3|11533.3|11544.4|11529.4|5
1636961700000|2021-11-15 07:35:00|11544.5|11529.5|11553.2|11538.2|11562.1|11547.1|11544.4|11529.4|10
1636962000000|2021-11-15 07:40:00|11550.7|11535.7|11546|11531|11551.5|11536.5|11545.4|11530.4|1
1636962300000|2021-11-15 07:45:00|11547.2|11532.2|11550.2|11535.2|11551.8|11536.8|11540.8|11525.8|7
1636962600000|2021-11-15 07:50:00|11551.2|11536.2|11545.7|11530.7|11561.5|11542.2|11545.2|11530.2|0
1636962900000|2021-11-15 07:55:00|11544.7|11529.7|11545.7|11530.7|11545.8|11530.8|11544.7|11529.7|1
1636963200000|2021-11-15 08:00:00|11545.2|11530.2|11548.9|11533.9|11550.3|11535.3|11541.9|11526.9|7
1636963500000|2021-11-15 08:05:00|11548.4|11533.4|11547.4|11532.4|11548.6|11533.6|11544.4|11529.4|4
1636963800000|2021-11-15 08:10:00|11546.9|11531.9|11553.9|11538.9|11553.9|11538.9|11545|11530|1
1636964100000|2021-11-15 08:15:00|11551.7|11536.7|11547.3|11532.3|11551.7|11536.7|11546.4|11531.4|1
1636964400000|2021-11-15 08:20:00|11547.8|11532.8|11547.4|11532.4|11551.6|11536.6|11547.3|11532.3|0
1636964700000|2021-11-15 08:25:00|11546.9|11531.9|11543|11528|11546.9|11531.9|11541.9|11526.9|9
1636965000000|2021-11-15 08:30:00|11543.5|11528.5|11546.5|11531.5|11549.3|11534.3|11543.5|11528.5|6
1636965300000|2021-11-15 08:35:00|11548.4|11533.4|11548.3|11533.3|11549.5|11534.5|11547.8|11532.8|1
1636965600000|2021-11-15 08:40:00|11548.2|11533.2|11545.4|11530.4|11553.6|11538.6|11541.4|11526.4|11
1636965900000|2021-11-15 08:45:00|11545.9|11530.9|11538.6|11523.6|11558.9|11539.6|11538.6|11523.6|26
1636966200000|2021-11-15 08:50:00|11539.2|11524.2|11541.7|11526.7|11543.8|11528.8|11538.4|11523.4|1
1636966500000|2021-11-15 08:55:00|11541.5|11526.5|11548.4|11533.4|11556|11539.9|11538.9|11523.9|27
1636966800000|2021-11-15 09:00:00|11548.3|11533.3|11543.6|11528.6|11548.4|11533.4|11541.2|11526.2|2
1636967100000|2021-11-15 09:05:00|11543.7|11528.7|11542.7|11527.7|11545.2|11530.2|11541.7|11526.7|2
1636967400000|2021-11-15 09:10:00|11542.8|11527.8|11541.6|11526.6|11544.4|11529.4|11541.1|11526.1|1
1636967700000|2021-11-15 09:15:00|11541.1|11526.1|11529.6|11514.6|11541.2|11526.2|11528.9|11513.9|20
1636968000000|2021-11-15 09:20:00|11530.5|11515.5|11532.8|11517.8|11533.8|11518.8|11530.5|11515.5|4
1636968300000|2021-11-15 09:25:00|11533.3|11518.3|11544|11529|11547.3|11532.3|11532.8|11517.8|4
1636968600000|2021-11-15 09:30:00|11544.4|11529.4|11549.4|11534.4|11564.7|11549.7|11541.6|11526.6|65
1636968900000|2021-11-15 09:35:00|11549.5|11534.5|11552.8|11537.8|11568.1|11549.2|11548|11530.6|4
1636969200000|2021-11-15 09:40:00|11552.9|11537.9|11542.2|11527.2|11561.4|11546.4|11542.2|11527.2|6
1636969500000|2021-11-15 09:45:00|11540.7|11525.7|11540.7|11525.7|11546.2|11531.2|11539.7|11524.7|2
1636969800000|2021-11-15 09:50:00|11540.9|11525.9|11536|11521|11544.2|11529.2|11536|11521|2
1636970100000|2021-11-15 09:55:00|11535|11520|11539.2|11524.2|11539.7|11524.7|11534.9|11519.9|2
1636970400000|2021-11-15 10:00:00|11539.7|11524.7|11535.7|11520.7|11545.9|11530.9|11535.6|11520.6|34
1636970700000|2021-11-15 10:05:00|11540.6|11525.6|11534.7|11519.7|11543.7|11528.7|11534.7|11519.7|7
1636971000000|2021-11-15 10:10:00|11535.7|11520.7|11540.9|11525.9|11541.2|11526.2|11535.2|11520.2|48
1636971300000|2021-11-15 10:15:00|11544.1|11529.1|11530.2|11515.2|11544.1|11529.1|11528.1|11513.1|10
1636971600000|2021-11-15 10:20:00|11531.7|11516.7|11527.2|11512.2|11535.2|11520.2|11522.7|11507.7|2
1636971900000|2021-11-15 10:25:00|11526.7|11511.7|11528.9|11513.9|11529.4|11514.4|11526.4|11511.4|7
1636972200000|2021-11-15 10:30:00|11529.4|11514.4|11531.4|11516.4|11536.4|11521.4|11528.3|11513.3|8
1636972500000|2021-11-15 10:35:00|11531.5|11516.5|11533|11518|11536.9|11521.9|11531.5|11516.5|83
1636972800000|2021-11-15 10:40:00|11533.3|11518.3|11529|11514|11533.3|11518.3|11529|11514|15
1636973100000|2021-11-15 10:45:00|11525.5|11510.5|11524.6|11509.6|11526.1|11511.1|11520.7|11505.7|11
1636973400000|2021-11-15 10:50:00|11524.5|11509.5|11524.5|11509.5|11524.5|11509.5|11524.5|11509.5|0
1636973700000|2021-11-15 10:55:00|11534.2|11519.2|11524.5|11509.5|11534.2|11519.2|11522.1|11507.1|8
1636974000000|2021-11-15 11:00:00|11524.4|11509.4|11517.8|11502.8|11524.9|11509.9|11517.8|11502.8|2
1636974300000|2021-11-15 11:05:00|11518.7|11503.7|11516|11501|11519|11504|11516|11501|10
1636974600000|2021-11-15 11:10:00|11515|11500|11522.9|11507.9|11523.4|11508.4|11510.6|11495.6|22
1636974900000|2021-11-15 11:15:00|11523.4|11508.4|11530.7|11515.7|11530.7|11515.7|11523.4|11508.4|3
1636975200000|2021-11-15 11:20:00|11531.5|11516.5|11522.7|11507.7|11531.5|11516.5|11522.3|11507.3|4
1636975500000|2021-11-15 11:25:00|11522.6|11507.6|11519.5|11504.5|11525|11510|11515.1|11500.1|12
1636975800000|2021-11-15 11:30:00|11517.5|11502.5|11517.1|11502.1|11519.1|11504.1|11514.9|11499.9|15
1636976100000|2021-11-15 11:35:00|11516.6|11501.6|11514.1|11499.1|11516.6|11501.6|11511.1|11496.1|4
1636976400000|2021-11-15 11:40:00|11514.6|11499.6|11522.2|11507.2|11528.2|11513.2|11514.6|11499.6|9
1636976700000|2021-11-15 11:45:00|11522.3|11507.3|11516.8|11501.8|11525.1|11510.1|11514.5|11499.5|12
1636977000000|2021-11-15 11:50:00|11516.9|11501.9|11515.5|11500.5|11518.8|11503.8|11514.6|11499.6|18
1636977300000|2021-11-15 11:55:00|11515.4|11500.4|11498.2|11483.2|11515.4|11500.4|11498.1|11483.1|37
1636977600000|2021-11-15 12:00:00|11498.1|11483.1|11495.9|11480.9|11498.1|11483.1|11493.4|11478.4|19
1636977900000|2021-11-15 12:05:00|11495.8|11480.8|11500.5|11485.5|11501.5|11486.5|11495.8|11480.8|16
1636978200000|2021-11-15 12:10:00|11496.7|11481.7|11510.2|11495.2|11510.2|11495.2|11496.7|11481.7|10
1636978500000|2021-11-15 12:15:00|11509.7|11494.7|11501.5|11486.5|11510.7|11495.7|11500.7|11485.7|41
1636978800000|2021-11-15 12:20:00|11502.5|11487.5|11502.5|11487.5|11503|11488|11501.5|11486.5|6
1636979100000|2021-11-15 12:25:00|11502|11487|11505.3|11490.3|11505.3|11490.3|11498.7|11483.7|70
1636979400000|2021-11-15 12:30:00|11505.7|11490.7|11504.8|11489.8|11512.4|11497.4|11504.8|11489.8|7
1636979700000|2021-11-15 12:35:00|11504.3|11489.3|11499|11484|11508.9|11493.9|11499|11484|23
1636980000000|2021-11-15 12:40:00|11500.5|11485.5|11485.9|11470.9|11500.5|11485.5|11484.5|11469.5|19
1636980300000|2021-11-15 12:45:00|11485.8|11470.8|11488.5|11473.5|11490.4|11475.4|11482.6|11467.6|19
1636980600000|2021-11-15 12:50:00|11488|11473|11488.3|11473.3|11492.5|11477.5|11485.4|11470.4|5
1636980900000|2021-11-15 12:55:00|11488.2|11473.2|11492.1|11477.1|11494.2|11479.2|11488.1|11473.1|23
1636981200000|2021-11-15 13:00:00|11492|11477|11486.9|11471.9|11522.6|11507.6|11486.4|11471.4|126
1636981500000|2021-11-15 13:05:00|11487.6|11472.6|11476|11461|11497.9|11482.9|11476|11461|29
1636981800000|2021-11-15 13:10:00|11476.5|11461.5|11472.3|11457.3|11483.9|11468.9|11468.5|11453.5|26
1636982100000|2021-11-15 13:15:00|11471.5|11456.5|11462.2|11447.2|11471.5|11456.5|11454|11439|112
1636982400000|2021-11-15 13:20:00|11461.7|11446.7|11413.7|11398.7|11463.2|11448.2|11412.9|11397.9|151
1636982700000|2021-11-15 13:25:00|11413.9|11398.9|11434.6|11419.6|11434.7|11419.7|11413.5|11398.5|206
1636983000000|2021-11-15 13:30:00|11435.5|11420.5|11423.3|11408.3|11439.9|11424.9|11420.8|11405.8|75
1636983300000|2021-11-15 13:35:00|11423.8|11408.8|11439.3|11424.3|11441.3|11426.3|11421.3|11406.3|59
1636983600000|2021-11-15 13:40:00|11439.2|11424.2|11428.7|11413.7|11439.6|11424.6|11424.7|11409.7|45
1636983900000|2021-11-15 13:45:00|11429.1|11414.1|11426.4|11411.4|11432.3|11417.3|11426.4|11411.4|21
1636984200000|2021-11-15 13:50:00|11426.9|11411.9|11425.5|11410.5|11439.8|11424.8|11422.5|11407.5|44
1636984500000|2021-11-15 13:55:00|11426.5|11411.5|11432|11417|11446.8|11431.8|11420.8|11405.8|27
1636984800000|2021-11-15 14:00:00|11431.1|11416.1|11436.5|11421.5|11438.3|11423.3|11429.6|11414.6|25
1636985100000|2021-11-15 14:05:00|11435.2|11420.2|11431.9|11416.9|11454.4|11430.4|11424.7|11409.7|80
1636985400000|2021-11-15 14:10:00|11431.8|11416.8|11433|11418|11444.6|11429.6|11426.2|11411.2|81
1636985700000|2021-11-15 14:15:00|11433.4|11418.4|11425.3|11410.3|11433.9|11418.9|11422.4|11407.4|23
1636986000000|2021-11-15 14:20:00|11425.2|11410.2|11424.2|11409.2|11436.1|11421.1|11414.9|11399.9|60
1636986300000|2021-11-15 14:25:00|11424.1|11409.1|11436.3|11421.3|11451.4|11436.4|11422.4|11407.4|16
1636986600000|2021-11-15 14:30:00|11435.9|11420.9|11470.8|11455.8|11473.4|11458.4|11435.9|11420.9|90
1636986900000|2021-11-15 14:35:00|11470.9|11455.9|11447.5|11432.5|11472.1|11455.9|11447.2|11432.2|70
1636987200000|2021-11-15 14:40:00|11447.9|11432.9|11445.4|11430.4|11447.9|11432.9|11422|11407|36
1636987500000|2021-11-15 14:45:00|11445|11430|11478.8|11463.8|11484.9|11469.9|11445|11430|84
1636987800000|2021-11-15 14:50:00|11478.7|11463.7|11480.5|11455.5|11494|11479|11469.3|11445.5|73
1636988100000|2021-11-15 14:55:00|11480.9|11455.9|11479.6|11464.6|11495|11477.9|11475.8|11451|49
1636988400000|2021-11-15 15:00:00|11479.2|11464.2|11478.4|11463.4|11506.9|11491.9|11471.1|11456.1|40
1636988700000|2021-11-15 15:05:00|11477.9|11462.9|11511|11496|11518.3|11503.3|11477.9|11462.9|127
1636989000000|2021-11-15 15:10:00|11514.5|11499.5|11522.8|11507.8|11525.9|11510.9|11507.3|11492.3|120
1636989300000|2021-11-15 15:15:00|11522.9|11507.9|11517.8|11502.8|11522.9|11507.9|11510.6|11495.6|79
1636989600000|2021-11-15 15:20:00|11517.9|11502.9|11516.5|11501.5|11519.6|11504.6|11502.3|11487.3|84
1636989900000|2021-11-15 15:25:00|11516|11501|11551.4|11536.4|11554.2|11539.2|11516|11501|54
1636990200000|2021-11-15 15:30:00|11552.6|11537.6|11553.5|11538.5|11572.6|11557.6|11546.7|11531.7|230
1636990500000|2021-11-15 15:35:00|11552|11537|11568.1|11553.1|11604.4|11589.4|11552|11537|177
1636990800000|2021-11-15 15:40:00|11567.6|11552.6|11574|11559|11576.2|11561.2|11555.5|11540.5|171
1636991100000|2021-11-15 15:45:00|11574.4|11559.4|11564.4|11549.4|11575.4|11559.7|11564.4|11546.2|121
1636991400000|2021-11-15 15:50:00|11564.2|11549.2|11564.6|11549.6|11570.6|11555.6|11563.3|11548.3|112
1636991700000|2021-11-15 15:55:00|11565.6|11550.6|11556.9|11541.9|11565.6|11550.6|11555.8|11540.8|39
1636992000000|2021-11-15 16:00:00|11556.8|11541.8|11518.7|11503.7|11557.6|11542.6|11495.7|11478|146
1636992300000|2021-11-15 16:05:00|11518.5|11503.5|11535.1|11520.1|11547.2|11532.2|11517.2|11502.2|157
1636992600000|2021-11-15 16:10:00|11534.9|11519.9|11534.8|11509.8|11544.6|11529.6|11523.2|11508.2|60
1636992900000|2021-11-15 16:15:00|11534.4|11509.4|11543|11528|11546.3|11531.3|11526.8|11509.4|37
1636993200000|2021-11-15 16:20:00|11543.4|11528.4|11542.9|11527.9|11547.1|11532.1|11537.9|11522.9|24
1636993500000|2021-11-15 16:25:00|11543.8|11528.8|11559.6|11544.6|11559.6|11544.6|11542.8|11527.8|62
1636993800000|2021-11-15 16:30:00|11560|11545|11565.8|11550.8|11565.8|11550.8|11558.2|11543.2|19
1636994100000|2021-11-15 16:35:00|11566.3|11551.3|11564.1|11549.1|11570.2|11555.2|11562.6|11547.6|89
1636994400000|2021-11-15 16:40:00|11564.2|11549.2|11555.7|11540.7|11566.9|11551.9|11555.6|11540.6|32
1636994700000|2021-11-15 16:45:00|11554.6|11539.6|11558.2|11543.2|11558.2|11543.2|11553.4|11538.4|32
1636995000000|2021-11-15 16:50:00|11558.9|11543.9|11548.4|11533.4|11561.1|11546.1|11548.4|11533.4|124
1636995300000|2021-11-15 16:55:00|11548.3|11533.3|11525.5|11510.5|11548.3|11533.3|11525.4|11505.3|94
1636995600000|2021-11-15 17:00:00|11527|11512|11530.1|11515.1|11531.4|11516.4|11519|11504|21
1636995900000|2021-11-15 17:05:00|11530.3|11515.3|11537.9|11522.9|11545.4|11530.4|11523.9|11508.9|21
1636996200000|2021-11-15 17:10:00|11538|11523|11528.7|11513.7|11540.1|11525.1|11528.7|11513.7|29
1636996500000|2021-11-15 17:15:00|11528.4|11513.4|11529.5|11514.5|11541.4|11526.4|11528.4|11513.4|23
1636996800000|2021-11-15 17:20:00|11531.4|11516.4|11523.2|11508.2|11531.9|11516.9|11522.7|11507.7|32
1636997100000|2021-11-15 17:25:00|11523|11508|11522.5|11507.5|11525.5|11510.5|11512.5|11497.5|22
1636997400000|2021-11-15 17:30:00|11522|11507|11521|11506|11523.5|11508.5|11516|11501|21
1636997700000|2021-11-15 17:35:00|11520.9|11505.9|11532.6|11517.6|11535|11520|11516.5|11501.5|26
1636998000000|2021-11-15 17:40:00|11531|11516|11536.8|11521.8|11540.1|11525.1|11531|11516|31
1636998300000|2021-11-15 17:45:00|11537.1|11522.1|11535.4|11520.4|11540.1|11525.1|11535.4|11520.4|12
1636998600000|2021-11-15 17:50:00|11535.3|11520.3|11528.8|11513.8|11536.7|11521.7|11528.8|11513.8|21
1636998900000|2021-11-15 17:55:00|11528.7|11513.7|11535.7|11520.7|11539.3|11524.3|11528.1|11513.1|23
1636999200000|2021-11-15 18:00:00|11534.8|11519.8|11527|11512|11535.9|11520.9|11526.3|11511.3|20
1636999500000|2021-11-15 18:05:00|11528|11513|11543.9|11528.9|11544.4|11529.4|11527.9|11512.9|11
1636999800000|2021-11-15 18:10:00|11544.4|11529.4|11542.7|11527.7|11547.8|11532.8|11538|11523|22
1637000100000|2021-11-15 18:15:00|11542.9|11527.9|11542.2|11527.2|11554.8|11539.8|11542.2|11527.2|23
1637000400000|2021-11-15 18:20:00|11542.7|11527.7|11545|11530|11547.2|11532.2|11541.7|11526.7|47
1637000700000|2021-11-15 18:25:00|11544.9|11529.9|11556.4|11541.4|11556.4|11541.4|11544.9|11529.9|26
1637001000000|2021-11-15 18:30:00|11556.9|11541.9|11553.4|11538.4|11560.7|11545.7|11550.8|11535.8|44
1637001300000|2021-11-15 18:35:00|11553.7|11538.7|11559.3|11544.3|11561.9|11546.9|11553.7|11538.7|14
1637001600000|2021-11-15 18:40:00|11559.4|11544.4|11561.8|11546.8|11564.2|11549.2|11558|11543|38
1637001900000|2021-11-15 18:45:00|11561.4|11546.4|11563|11548|11565.9|11550.9|11561.4|11546.4|21
1637002200000|2021-11-15 18:50:00|11565|11550|11548.3|11533.3|11565.9|11550.9|11548.3|11533.3|32
1637002500000|2021-11-15 18:55:00|11548.8|11533.8|11534.2|11519.2|11550.3|11535.3|11532.4|11517.4|76
1637002800000|2021-11-15 19:00:00|11535.1|11520.1|11533.9|11518.9|11542.1|11527.1|11525.4|11510.4|74
1637003100000|2021-11-15 19:05:00|11534.2|11519.2|11530.2|11515.2|11539.3|11524.3|11525.1|11510.1|60
1637003400000|2021-11-15 19:10:00|11530.3|11515.3|11527.6|11502.6|11532|11517|11498.5|11483.5|259
1637003700000|2021-11-15 19:15:00|11522.4|11507.4|11527.5|11512.5|11528|11513|11505.9|11490.9|110
1637028000000|2021-11-16 02:00:00|11536.4|11521.4|11535|11520|11543.1|11523.6|11520.6|11500|31
1637028300000|2021-11-16 02:05:00|11535.1|11520.1|11538|11513|11542.3|11527.3|11529.5|11509.2|26
1637028600000|2021-11-16 02:10:00|11537.9|11512.9|11536.2|11511.2|11543.2|11512.9|11533|11503.9|10
1637028900000|2021-11-16 02:15:00|11535.3|11510.3|11533.5|11508.5|11539.8|11510.6|11533.5|11502.3|0
1637029200000|2021-11-16 02:20:00|11534|11509|11526.1|11511.1|11534|11512.8|11525.6|11508.1|25
1637029500000|2021-11-16 02:25:00|11526.4|11511.4|11532|11507|11533.1|11513.1|11526.1|11506.4|0
1637029800000|2021-11-16 02:30:00|11532.5|11507.5|11534.6|11509.6|11534.6|11513.1|11528.1|11507|0
1637030100000|2021-11-16 02:35:00|11534.1|11509.1|11529.3|11514.3|11534.1|11515.3|11527.1|11509.1|4
1637030700000|2021-11-16 02:45:00|11529.4|11514.4|11531.4|11516.4|11531.9|11516.9|11529.4|11514.4|1
1637031000000|2021-11-16 02:50:00|11530.9|11515.9|11531.9|11516.9|11533.6|11518.6|11530.8|11515.8|0
1637031300000|2021-11-16 02:55:00|11531.5|11516.5|11532.4|11517.4|11532.4|11517.4|11531.5|11516.5|1
1637031600000|2021-11-16 03:00:00|11533.9|11518.9|11534.7|11519.7|11534.7|11519.7|11531|11516|0
1637031900000|2021-11-16 03:05:00|11533|11518|11534.8|11519.8|11534.8|11519.8|11532.5|11517.5|1
1637032200000|2021-11-16 03:10:00|11536.1|11521.1|11539.7|11524.7|11540|11525|11536.1|11521.1|4
1637032500000|2021-11-16 03:15:00|11539.6|11524.6|11541.1|11526.1|11541.1|11526.1|11539.2|11524.2|0
1637032800000|2021-11-16 03:20:00|11540.4|11525.4|11536.8|11521.8|11540.4|11525.4|11536.8|11521.8|1
1637033100000|2021-11-16 03:25:00|11535.1|11520.1|11538.1|11523.1|11538.1|11523.1|11535.1|11520.1|1
1637033400000|2021-11-16 03:30:00|11538.3|11523.3|11540.6|11525.6|11540.6|11525.6|11538.3|11523.3|1
1637034000000|2021-11-16 03:40:00|11541.1|11526.1|11540.6|11525.6|11542.1|11527.1|11540.6|11525.6|0
1637034300000|2021-11-16 03:45:00|11540.5|11525.5|11538|11523|11541.5|11526.5|11538|11523|1
1637034600000|2021-11-16 03:50:00|11537.5|11522.5|11541|11526|11541|11526|11537.5|11522.5|0
1637034900000|2021-11-16 03:55:00|11541.4|11526.4|11541.8|11526.8|11542.7|11527.7|11541.4|11526.4|1
1637035200000|2021-11-16 04:00:00|11541.7|11526.7|11541.8|11526.8|11541.8|11526.8|11541.7|11526.7|0
1637035500000|2021-11-16 04:05:00|11540.9|11525.9|11539.1|11524.1|11541|11526|11539.1|11524.1|0
1637035800000|2021-11-16 04:10:00|11538.6|11523.6|11541.4|11526.4|11541.4|11526.4|11538.6|11523.6|0
1637036100000|2021-11-16 04:15:00|11541.2|11526.2|11538.3|11523.3|11541.2|11526.2|11538.2|11523.2|1
1637036400000|2021-11-16 04:20:00|11538.6|11523.6|11539.2|11524.2|11539.2|11524.2|11537.9|11522.9|7
1637036700000|2021-11-16 04:25:00|11536.3|11521.3|11538.7|11523.7|11539.2|11524.2|11536.3|11521.3|0
1637037000000|2021-11-16 04:30:00|11539.2|11524.2|11539.2|11524.2|11539.2|11524.2|11539.2|11524.2|0
1637037900000|2021-11-16 04:45:00|||||||||4
1637038800000|2021-11-16 05:00:00|11539.1|11524.1|11538.6|11523.6|11539.2|11524.2|11538.6|11523.6|0
1637039100000|2021-11-16 05:05:00|11537.7|11522.7|11537.7|11522.7|11537.7|11522.7|11537.7|11522.7|0
1637039400000|2021-11-16 05:10:00|11538.1|11523.1|11538.2|11523.2|11538.2|11523.2|11538.1|11523.1|3
1637039700000|2021-11-16 05:15:00|11538.3|11523.3|11538.3|11523.3|11538.3|11523.3|11538.3|11523.3|0
1637040000000|2021-11-16 05:20:00|11538.2|11523.2|11538.3|11523.3|11538.4|11523.4|11537.9|11522.9|2
1637040300000|2021-11-16 05:25:00|11538.8|11523.8|11539.5|11524.5|11539.5|11524.5|11538.7|11523.7|19
1637040600000|2021-11-16 05:30:00|11540.9|11525.9|11553.7|11538.7|11553.7|11538.7|11540.9|11525.9|2
1637040900000|2021-11-16 05:35:00|11553.2|11538.2|11550.7|11535.7|11553.2|11538.2|11550.2|11535.2|1
1637041200000|2021-11-16 05:40:00|11549.2|11534.2|11548.8|11533.8|11549.2|11534.2|11548.3|11533.3|1
1637041500000|2021-11-16 05:45:00|11548.6|11533.6|11545.8|11530.8|11548.6|11533.6|11545.8|11530.8|1
1637041800000|2021-11-16 05:50:00|11545.9|11530.9|11549.9|11524.9|11550.8|11530.9|11545.8|11524.9|0
1637042100000|2021-11-16 05:55:00|11544.8|11529.8|11543.3|11528.3|11544.8|11529.8|11542.9|11527.9|16
1637042400000|2021-11-16 06:00:00|11543.4|11528.4|11539|11524|11543.4|11528.4|11539|11524|57
1637042700000|2021-11-16 06:05:00|11539.4|11524.4|11539.9|11524.9|11541.3|11526.3|11536.1|11521.1|2
1637043000000|2021-11-16 06:10:00|11536.3|11521.3|11541.2|11526.2|11541.3|11526.3|11536.3|11521.3|11
1637043300000|2021-11-16 06:15:00|11542.3|11527.3|11549.2|11534.2|11549.2|11534.2|11542.3|11527.3|1
1637043600000|2021-11-16 06:20:00|11549.3|11534.3|11549.3|11534.3|11549.3|11534.3|11549.3|11534.3|3
1637043900000|2021-11-16 06:25:00|11549.4|11534.4|11547.3|11532.3|11549.8|11534.8|11547.3|11532.3|1
1637044200000|2021-11-16 06:30:00|11549.3|11534.3|11553.4|11538.4|11553.5|11538.5|11548.8|11533.8|3
1637044500000|2021-11-16 06:35:00|11553|11538|11550.9|11535.9|11555.2|11540.2|11549.5|11534.5|9
1637044800000|2021-11-16 06:40:00|11550.5|11535.5|11549.8|11534.8|11550.5|11535.5|11549.6|11534.6|0
1637045100000|2021-11-16 06:45:00|11550.3|11535.3|11549.3|11534.3|11550.3|11535.3|11548.8|11533.8|4
1637045400000|2021-11-16 06:50:00|11548.8|11533.8|11562.3|11547.3|11566.9|11548.3|11548.8|11533.8|102
1637045700000|2021-11-16 06:55:00|11567.1|11542.1|11565.8|11550.8|11567.6|11550.8|11562.3|11542.1|15
1637046000000|2021-11-16 07:00:00|11565.4|11550.4|11566.7|11551.7|11571.7|11552.6|11564.4|11546.7|1
1637046300000|2021-11-16 07:05:00|11566.3|11551.3|11566.9|11551.9|11566.9|11551.9|11566.3|11551.3|1
1637046600000|2021-11-16 07:10:00|11567.4|11552.4|11568.7|11553.7|11569.9|11554.9|11566.4|11551.4|1
1637046900000|2021-11-16 07:15:00|11567.8|11552.8|11567.2|11552.2|11570.2|11555.2|11567.2|11552.2|1
1637047200000|2021-11-16 07:20:00|11566.9|11551.9|11566.3|11551.3|11566.9|11551.9|11566.3|11551.3|3
1637047500000|2021-11-16 07:25:00|11565.6|11550.6|11588.6|11573.6|11590.8|11575.8|11565.6|11550.6|26
1637047800000|2021-11-16 07:30:00|11588.8|11573.8|11588.3|11573.3|11590.6|11575.6|11588.3|11573.3|8
1637048100000|2021-11-16 07:35:00|11587.8|11572.8|11587|11572|11589|11574|11581.9|11566.9|1
1637048400000|2021-11-16 07:40:00|11587.4|11572.4|11586.5|11571.5|11588.5|11573.5|11586.5|11571.5|11
1637048700000|2021-11-16 07:45:00|11586|11571|11586.2|11571.2|11589.5|11571.5|11583.5|11564.5|11
1637049000000|2021-11-16 07:50:00|11587.2|11572.2|11585.1|11570.1|11587.2|11572.2|11584.6|11569.6|1
1637049300000|2021-11-16 07:55:00|11585.7|11570.7|11585.1|11570.1|11585.7|11570.7|11585.1|11570.1|5
1637049600000|2021-11-16 08:00:00|11586.2|11571.2|11587.6|11572.6|11587.6|11572.6|11586.2|11571.2|4
1637049900000|2021-11-16 08:05:00|11587.5|11572.5|11586.6|11571.6|11587.5|11572.5|11582.6|11567.6|16
1637050200000|2021-11-16 08:10:00|11586.1|11571.1|11583.6|11568.6|11586.6|11571.6|11583.6|11568.6|1
1637050500000|2021-11-16 08:15:00|11586.6|11571.6|11586.7|11571.7|11587.2|11572.2|11586.6|11571.6|12
1637050800000|2021-11-16 08:20:00|11586.2|11571.2|11585.6|11570.6|11586.2|11571.2|11585.6|11570.6|0
1637051100000|2021-11-16 08:25:00|11585.5|11570.5|11582.6|11567.6|11585.5|11570.5|11582.1|11567.1|2
1637051400000|2021-11-16 08:30:00|11582.5|11567.5|11581.6|11566.6|11586.1|11571.1|11579.6|11564.6|3
1637051700000|2021-11-16 08:35:00|11581.2|11566.2|11581.2|11566.2|11581.2|11566.2|11581.2|11566.2|0
1637052000000|2021-11-16 08:40:00|11581.1|11566.1|11581.1|11566.1|11581.2|11566.2|11581.1|11566.1|1
1637052300000|2021-11-16 08:45:00|11579.6|11564.6|11581.1|11566.1|11582.1|11567.1|11576.6|11561.6|0
1637052600000|2021-11-16 08:50:00|11581|11566|11575.1|11560.1|11581|11566|11574.6|11559.6|0
1637052900000|2021-11-16 08:55:00|11574.3|11559.3|11565.1|11550.1|11574.3|11559.3|11564.6|11549.6|1
1637053200000|2021-11-16 09:00:00|11567.6|11542.6|11565.9|11550.9|11570.4|11551.1|11563|11542.6|6
1637053500000|2021-11-16 09:05:00|11565.8|11550.8|11562.5|11547.5|11565.8|11550.8|11562.4|11547.4|2
1637053800000|2021-11-16 09:10:00|11563.9|11548.9|11562.4|11547.4|11564.5|11549.5|11562|11547|3
1637054100000|2021-11-16 09:15:00|11566.9|11541.9|11562|11547|11566.9|11547.8|11561.9|11541.9|6
1637054400000|2021-11-16 09:20:00|11562.4|11547.4|11546.9|11531.9|11564.9|11549.9|11545.9|11530.4|5
1637054700000|2021-11-16 09:25:00|11544.9|11529.9|11541.5|11526.5|11545.5|11530.5|11532.6|11517.6|0
1637055000000|2021-11-16 09:30:00|11541.4|11526.4|11541.5|11526.5|11541.5|11526.5|11539.1|11524.1|0
1637055300000|2021-11-16 09:35:00|11541.6|11526.6|11540.4|11525.4|11544.9|11529.9|11537.7|11522.7|26
1637055600000|2021-11-16 09:40:00|11539.9|11524.9|11538.9|11523.9|11540.5|11525.5|11537.5|11522.5|35
1637055900000|2021-11-16 09:45:00|11540.7|11525.7|11540.4|11525.4|11543.9|11528.9|11539.4|11524.4|0
1637056200000|2021-11-16 09:50:00|11539.4|11524.4|11540.9|11525.9|11540.9|11525.9|11539.4|11524.4|4
1637056500000|2021-11-16 09:55:00|11540.8|11525.8|11545.5|11530.5|11545.5|11530.5|11537.3|11522.3|1
1637056800000|2021-11-16 10:00:00|11546|11531|11547.3|11532.3|11548.2|11533.2|11546|11531|2
1637057100000|2021-11-16 10:05:00|11547.8|11532.8|11540.3|11525.3|11547.8|11532.8|11540.3|11525.3|5
1637057400000|2021-11-16 10:10:00|11540.4|11525.4|11529.6|11514.6|11544.4|11529.4|11529.6|11514.6|9
1637057700000|2021-11-16 10:15:00|11530.1|11515.1|11527|11512|11530.6|11515.6|11523.9|11508.9|8
1637058000000|2021-11-16 10:20:00|11528.5|11513.5|11523.3|11508.3|11528.5|11513.5|11520.4|11505.4|7
1637058300000|2021-11-16 10:25:00|11523.4|11508.4|11529.3|11514.3|11529.7|11514.7|11523.4|11508.4|0
1637058600000|2021-11-16 10:30:00|11529.2|11514.2|11530.4|11515.4|11530.9|11515.9|11528.9|11513.9|0
1637058900000|2021-11-16 10:35:00|11530.3|11515.3|11528.9|11513.9|11531.3|11516.3|11528.9|11513.9|0
1637059200000|2021-11-16 10:40:00|11529.8|11514.8|11529.8|11514.8|11530.8|11515.8|11528.8|11513.8|0
1637059500000|2021-11-16 10:45:00|11529.9|11514.9|11531.3|11516.3|11531.4|11516.4|11529.7|11514.7|0
1637060100000|2021-11-16 10:55:00|11531.5|11516.5|11552.8|11537.8|11562.3|11547.3|11531.5|11516.5|10
1637060400000|2021-11-16 11:00:00|11553.1|11538.1|11555.3|11540.3|11555.8|11540.8|11553.1|11538.1|1
1637060700000|2021-11-16 11:05:00|11555.4|11540.4|11547.1|11532.1|11555.8|11540.8|11545.5|11530.5|5
1637061000000|2021-11-16 11:10:00|11547.6|11532.6|11548.7|11533.7|11549.1|11534.1|11546.7|11531.7|0
1637061300000|2021-11-16 11:15:00|11548.9|11533.9|11551|11536|11551|11536|11548.9|11533.9|0
1637061600000|2021-11-16 11:20:00|11551.1|11536.1|11552.7|11537.7|11552.7|11537.7|11550|11535|1
1637061900000|2021-11-16 11:25:00|11553.1|11538.1|11558|11543|11558|11543|11553.1|11538.1|23
1637062200000|2021-11-16 11:30:00|11555.6|11540.6|11560|11545|11560|11545|11553.1|11538.1|0
1637062500000|2021-11-16 11:35:00|11560.2|11545.2|11563|11548|11565.5|11550.5|11560.2|11545.2|2
1637062800000|2021-11-16 11:40:00|11562.7|11547.7|11562.9|11547.9|11563|11548|11560.5|11545.5|1
1637063100000|2021-11-16 11:45:00|11562.4|11547.4|11562.4|11547.4|11562.9|11547.9|11560.9|11545.9|3
1637063400000|2021-11-16 11:50:00|11562.5|11547.5|11562.5|11547.5|11562.5|11547.5|11562.5|11547.5|0
1637063700000|2021-11-16 11:55:00|11562.4|11547.4|11564.4|11549.4|11564.4|11549.4|11562.4|11547.4|0
1637064000000|2021-11-16 12:00:00|11564.3|11549.3|11564.8|11549.8|11564.8|11549.8|11564.3|11549.3|3
1637064300000|2021-11-16 12:05:00|11563.4|11548.4|11564.3|11549.3|11564.3|11549.3|11563.4|11548.4|3
1637064600000|2021-11-16 12:10:00|11564.1|11549.1|11561.4|11546.4|11564.1|11549.1|11557|11542|33
1637064900000|2021-11-16 12:15:00|11562.9|11547.9|11558.9|11543.9|11566|11551|11557.5|11542.5|4
1637065200000|2021-11-16 12:20:00|11559.3|11544.3|11557.5|11542.5|11559.6|11544.6|11557.5|11542.5|0
1637065500000|2021-11-16 12:25:00|11560.3|11545.3|11557.9|11542.9|11560.3|11545.3|11557.9|11542.9|10
1637066100000|2021-11-16 12:35:00|11557.5|11542.5|11550.4|11535.4|11557.5|11542.5|11549.9|11534.9|2
1637066400000|2021-11-16 12:40:00|11550.5|11535.5|11547.5|11532.5|11550.5|11535.5|11547|11532|4
1637066700000|2021-11-16 12:45:00|11545.5|11530.5|11549.4|11534.4|11549.4|11534.4|11539.3|11524.3|64
1637067000000|2021-11-16 12:50:00|11548.9|11533.9|11552|11537|11552.2|11537.2|11545.7|11530.7|14
1637067300000|2021-11-16 12:55:00|11551.6|11536.6|11542.6|11527.6|11555.9|11540.9|11541.6|11526.6|12
1637067600000|2021-11-16 13:00:00|11542.7|11527.7|11559|11544|11561|11546|11542.6|11527.6|26
1637067900000|2021-11-16 13:05:00|11556.6|11541.6|11550.2|11535.2|11557.5|11542.5|11549.2|11534.2|47
1637068200000|2021-11-16 13:10:00|11550.6|11535.6|11532.9|11517.9|11557.4|11542.4|11532.9|11517.9|93
1637068500000|2021-11-16 13:15:00|11532.5|11517.5|11528.8|11513.8|11535.9|11520.9|11523.4|11508.4|10
1637068800000|2021-11-16 13:20:00|11528.9|11513.9|11524.8|11509.8|11532.3|11517.3|11520.5|11505.5|18
1637069100000|2021-11-16 13:25:00|11527.3|11512.3|11524.8|11509.8|11527.3|11512.3|11519.5|11504.5|11
1637069400000|2021-11-16 13:30:00|11523.8|11508.8|11519|11504|11535.8|11520.8|11519|11504|35
1637069700000|2021-11-16 13:35:00|11521|11506|11531|11516|11532|11517|11519.5|11504.5|12
1637070000000|2021-11-16 13:40:00|11530.8|11515.8|11538.6|11523.6|11539.6|11524.6|11526|11511|19
1637070300000|2021-11-16 13:45:00|11537.1|11522.1|11531.5|11516.5|11537.1|11522.1|11525.2|11510.2|5
1637070600000|2021-11-16 13:50:00|11532.5|11517.5|11530.6|11515.6|11536.6|11521.6|11522.6|11507.6|38
1637070900000|2021-11-16 13:55:00|11531.1|11516.1|11527.2|11512.2|11534.1|11519.1|11527.2|11512.2|6
1637071200000|2021-11-16 14:00:00|11528.6|11513.6|11523.2|11508.2|11530.8|11515.8|11517.1|11502.1|348
1637071500000|2021-11-16 14:05:00|11522.2|11507.2|11522|11507|11526.8|11509.7|11516.8|11501.2|374
1637071800000|2021-11-16 14:10:00|11522.1|11507.1|11516.7|11501.7|11530.2|11515.2|11514.3|11499.3|105
1637072100000|2021-11-16 14:15:00|11516.1|11501.1|11503.3|11488.3|11517.5|11502.5|11500.4|11485.4|12
1637072400000|2021-11-16 14:20:00|11503.2|11488.2|11493.6|11478.6|11504|11489|11491.4|11476.4|56
1637072700000|2021-11-16 14:25:00|11494|11479|11499.5|11484.5|11500.1|11485.1|11492.5|11477.5|61
1637073000000|2021-11-16 14:30:00|11504|11489|11521.6|11506.6|11532.5|11517.5|11503.8|11488.8|380
1637073300000|2021-11-16 14:35:00|11521.1|11506.1|11535|11520|11542|11523.7|11512.1|11497.1|494
1637073600000|2021-11-16 14:40:00|11535.1|11520.1|11520.3|11505.3|11536.5|11521.5|11520.3|11505.3|104
1637073900000|2021-11-16 14:45:00|11520.2|11505.2|11525.2|11510.2|11529.3|11514.3|11519.4|11504.4|220
1637074200000|2021-11-16 14:50:00|11524.7|11509.7|11513.6|11498.6|11524.7|11509.7|11504.4|11489.4|120
1637074500000|2021-11-16 14:55:00|11515.6|11500.6|11528.1|11513.1|11529.7|11514.7|11511.4|11496.4|71
1637074800000|2021-11-16 15:00:00|11527.1|11512.1|11521.3|11506.3|11527.8|11512.8|11520|11505|33
1637075100000|2021-11-16 15:05:00|11521.7|11506.7|11520.3|11505.3|11526.4|11511.4|11518.4|11503.4|28
1637075400000|2021-11-16 15:10:00|11519.8|11504.8|11519.6|11504.6|11522.3|11507.3|11515.3|11500.3|51
1637075700000|2021-11-16 15:15:00|11519.9|11504.9|11509|11494|11520.4|11505.4|11503.3|11488.3|91
1637076000000|2021-11-16 15:20:00|11507.7|11492.7|11500.7|11485.7|11512|11497|11497.4|11482.4|101
1637076300000|2021-11-16 15:25:00|11501.2|11486.2|11500.9|11485.9|11510.5|11495.5|11499.1|11484.1|130
1637076600000|2021-11-16 15:30:00|11507.3|11492.3|11506.7|11491.7|11528.7|11513.7|11505.7|11490.7|277
1637076900000|2021-11-16 15:35:00|11506.5|11491.5|11500.8|11485.8|11517.7|11502.7|11496.4|11481.4|134
1637077200000|2021-11-16 15:40:00|11500.4|11485.4|11502.4|11487.4|11506.9|11491.9|11494.7|11479.7|122
1637077500000|2021-11-16 15:45:00|11502.1|11487.1|11532.4|11517.4|11532.4|11517.4|11497.8|11482.8|110
1637077800000|2021-11-16 15:50:00|11532.3|11517.3|11558.6|11543.6|11569.8|11554.8|11532|11517|158
1637078100000|2021-11-16 15:55:00|11559.9|11544.9|11556.5|11541.5|11561.4|11546.4|11544.7|11529.7|95
1637078400000|2021-11-16 16:00:00|11556.6|11541.6|11545.3|11530.3|11557|11542|11545.3|11530.3|80
1637078700000|2021-11-16 16:05:00|11544|11529|11551.2|11536.2|11554.1|11539.1|11540.4|11525.4|38
1637079000000|2021-11-16 16:10:00|11549.9|11534.9|11551.3|11536.3|11553|11538|11543.4|11528.4|60
1637079300000|2021-11-16 16:15:00|11550.8|11535.8|11547.6|11532.6|11556.7|11541.7|11547.6|11532.6|65
1637079600000|2021-11-16 16:20:00|11546.7|11531.7|11541.4|11526.4|11546.7|11531.7|11539.4|11524.4|49
1637079900000|2021-11-16 16:25:00|11541.5|11526.5|11535.6|11520.6|11542|11527|11535.6|11520.6|61
1637080200000|2021-11-16 16:30:00|11533.1|11518.1|11535.7|11520.7|11538.7|11523.7|11531.1|11516.1|46
1637080500000|2021-11-16 16:35:00|11536.2|11521.2|11537.9|11522.9|11542.7|11527.7|11534.2|11519.2|42
1637080800000|2021-11-16 16:40:00|11537.4|11522.4|11531|11516|11537.9|11522.9|11531|11516|68
1637081100000|2021-11-16 16:45:00|11528.6|11513.6|11523.9|11508.9|11529.5|11514.5|11523.8|11508.8|55
1637081400000|2021-11-16 16:50:00|11523|11508|11531.3|11516.3|11533.8|11518.8|11518.7|11503.7|174
1637081700000|2021-11-16 16:55:00|11531.7|11516.7|11518.9|11503.9|11533.6|11518.6|11518.7|11503.7|191
1637082000000|2021-11-16 17:00:00|11518.8|11503.8|11516|11501|11519.9|11504.9|11514.8|11499.8|96
1637082300000|2021-11-16 17:05:00|11515.8|11500.8|11520.3|11505.3|11520.3|11505.3|11514.6|11499.6|216
1637082600000|2021-11-16 17:10:00|11520.4|11505.4|11540.2|11525.2|11540.2|11525.2|11519.6|11504.6|161
1637082900000|2021-11-16 17:15:00|11537.4|11522.4|11543.7|11528.7|11543.7|11528.7|11536.3|11521.3|63
1637083200000|2021-11-16 17:20:00|11542.7|11527.7|11558.1|11543.1|11559.1|11544.1|11541.9|11526.9|35
1637083500000|2021-11-16 17:25:00|11557.6|11542.6|11554.9|11539.9|11559.1|11544.1|11549.5|11534.5|80
1637083800000|2021-11-16 17:30:00|11555.4|11540.4|11556.8|11541.8|11557.3|11542.3|11553.8|11538.8|32
1637084100000|2021-11-16 17:35:00|11557.3|11542.3|11561.1|11546.1|11564|11549|11556.7|11541.7|55
1637084400000|2021-11-16 17:40:00|11560.6|11545.6|11542.4|11527.4|11562|11547|11542.4|11527.4|82
1637084700000|2021-11-16 17:45:00|11542|11527|11532.4|11517.4|11543.9|11528.9|11530.2|11515.2|76
1637085000000|2021-11-16 17:50:00|11532.5|11517.5|11527.1|11512.1|11533.7|11518.7|11527.1|11512.1|42
1637085300000|2021-11-16 17:55:00|11527.5|11512.5|11535.3|11520.3|11536.3|11521.3|11525.8|11510.8|60
1637085600000|2021-11-16 18:00:00|11535.2|11520.2|11539.6|11524.6|11540.7|11525.7|11534.8|11519.8|78
1637085900000|2021-11-16 18:05:00|11539.7|11524.7|11531.8|11516.8|11540.6|11525.6|11531.4|11516.4|77
1637086200000|2021-11-16 18:10:00|11532.8|11517.8|11529.4|11514.4|11533.4|11518.4|11529|11514|79
1637086500000|2021-11-16 18:15:00|11529.9|11514.9|11534|11519|11534.1|11519.1|11528.4|11513.4|54
1637086800000|2021-11-16 18:20:00|11535|11520|11536.8|11521.8|11543.4|11528.4|11535|11520|31
1637087100000|2021-11-16 18:25:00|11536.7|11521.7|11535.8|11520.8|11541.3|11526.3|11531.4|11516.4|27
1637087400000|2021-11-16 18:30:00|11536.3|11521.3|11540.4|11525.4|11542.2|11527.2|11536.3|11521.3|37
1637087700000|2021-11-16 18:35:00|11540|11525|11544.9|11529.9|11547.2|11532.2|11540|11525|43
1637088000000|2021-11-16 18:40:00|11544.5|11529.5|11553.4|11538.4|11555|11540|11543.3|11528.3|41
1637088300000|2021-11-16 18:45:00|11553.9|11538.9|11544.3|11529.3|11557.5|11542.5|11539.8|11524.8|25
1637088600000|2021-11-16 18:50:00|11543.2|11528.2|11537.7|11522.7|11548.4|11529.2|11532.1|11509.4|41
1637088900000|2021-11-16 18:55:00|11538.2|11523.2|11538.9|11523.9|11550.9|11535.9|11532.3|11517.3|108
1637089200000|2021-11-16 19:00:00|11535.2|11520.2|11554.3|11539.3|11554.8|11539.8|11534.7|11516.2|71
1637089500000|2021-11-16 19:05:00|11554.5|11539.5|11554.5|11539.5|11560.4|11545.4|11546.9|11531.9|24
1637089800000|2021-11-16 19:10:00|11552.8|11537.8|11547.7|11532.7|11576|11561|11543.6|11528.6|223
1637090100000|2021-11-16 19:15:00|11548.1|11533.1|11544.8|11529.8|11558.7|11541.6|11535.4|11520.4|192
1637114400000|2021-11-17 02:00:00|11554.3|11539.3|11561|11536|11578.8|11559.9|11554.3|11521.4|14
1637114700000|2021-11-17 02:05:00|11561.1|11536.1|11559.6|11522.1|11562.3|11541.3|11550|11521.9|0
1637115000000|2021-11-17 02:10:00|11559.1|11521.6|11569.9|11532.4|11569.9|11546.3|11549.9|11519.7|2
1637115300000|2021-11-17 02:15:00|11570|11532.5|11562.5|11525|11573|11551.7|11556.9|11521.9|0
1637115600000|2021-11-17 02:20:00|11563|11525.5|11564.5|11527|11567.3|11550|11557.5|11525.1|0
1637115900000|2021-11-17 02:25:00|11565|11527.5|11560.6|11545.6|11571|11547|11549.9|11521.5|7
1637116200000|2021-11-17 02:30:00|11561.1|11546.1|11558|11543|11564|11549|11554.8|11538.3|9
1637116500000|2021-11-17 02:35:00|11563.1|11538.1|11564.5|11539.5|11565|11543.5|11558.5|11538.1|0
1637117100000|2021-11-17 02:45:00|11564.4|11539.4|11564.4|11539.4|11564.4|11539.4|11564.4|11539.4|1
1637117400000|2021-11-17 02:50:00|11564.5|11539.5|11563.2|11538.2|11564.5|11539.5|11563.2|11538.2|0
1637117700000|2021-11-17 02:55:00|11566.5|11529|11556.8|11531.8|11566.5|11531.8|11556.8|11527.6|0
1637118000000|2021-11-17 03:00:00|11555.3|11530.3|11555.3|11530.3|11555.3|11530.3|11555.3|11530.3|0
1637118300000|2021-11-17 03:05:00|11554.4|11529.4|11549.5|11534.5|11554.9|11534.5|11549.5|11529.4|0
1637118600000|2021-11-17 03:10:00|11546|11531|11546.3|11508.8|11546.3|11531|11527|11508.8|3
1637118900000|2021-11-17 03:15:00|11546.4|11508.9|11538.6|11523.6|11546.4|11523.6|11536|11507.8|0
1637119200000|2021-11-17 03:20:00|11541.1|11516.1|11535.1|11510.1|11545.8|11523.1|11535.1|11508.3|1
1637119500000|2021-11-17 03:25:00|11537.1|11512.1|11553.9|11516.4|11565.6|11533.6|11537.1|11508.6|2
1637119800000|2021-11-17 03:30:00|11553.6|11516.1|11548.4|11523.4|11554.5|11523.4|11547.5|11516.1|0
1637120100000|2021-11-17 03:35:00|11554.1|11516.6|11552.6|11515.1|11554.2|11522.9|11547.9|11514.6|0
1637120400000|2021-11-17 03:40:00|11552.5|11515|11550.1|11512.6|11552.5|11515|11549.7|11512.2|0
1637120700000|2021-11-17 03:45:00|11550.2|11512.7|11549|11511.5|11550.7|11513.2|11549|11511.5|0
1637121000000|2021-11-17 03:50:00|11548.9|11511.4|11546.5|11531.5|11556.9|11532.2|11546.5|11511.4|8
1637121300000|2021-11-17 03:55:00|11545.6|11530.6|11547.2|11532.2|11547.2|11532.2|11543.9|11528.9|4
1637121600000|2021-11-17 04:00:00|||||||||3
1637121900000|2021-11-17 04:05:00|11544.1|11529.1|11544.6|11529.6|11544.6|11529.6|11544.1|11529.1|0
1637122200000|2021-11-17 04:10:00|11543.8|11528.8|11544|11529|11544|11529|11543.8|11528.8|5
1637122500000|2021-11-17 04:15:00|11544.2|11529.2|11543.3|11528.3|11544.2|11529.2|11543.3|11528.3|1
1637122800000|2021-11-17 04:20:00|11542|11527|11540.9|11525.9|11542.4|11527.4|11540.9|11525.9|8
1637123100000|2021-11-17 04:25:00|11540.1|11525.1|11540.5|11525.5|11540.5|11525.5|11540.1|11525.1|2
1637123400000|2021-11-17 04:30:00|11540|11525|11540.5|11525.5|11540.5|11525.5|11540|11525|0
1637124300000|2021-11-17 04:45:00|11543.2|11528.2|11543.3|11528.3|11543.3|11528.3|11543.2|11528.2|0
1637124600000|2021-11-17 04:50:00|11542.5|11527.5|11538.1|11523.1|11542.5|11527.5|11538.1|11523.1|1
1637124900000|2021-11-17 04:55:00|11540.7|11525.7|11536.8|11521.8|11540.7|11525.7|11536.8|11521.8|1
1637125200000|2021-11-17 05:00:00|11537.3|11522.3|11541|11526|11541|11526|11537.3|11522.3|1
1637125500000|2021-11-17 05:05:00|11540.1|11525.1|11541.1|11526.1|11541.1|11526.1|11540.1|11525.1|1
1637125800000|2021-11-17 05:10:00|11541.6|11526.6|11544.1|11529.1|11544.5|11529.5|11541.6|11526.6|2
1637126100000|2021-11-17 05:15:00|11546.9|11531.9|11544.7|11529.7|11546.9|11531.9|11544.7|11529.7|0
1637126400000|2021-11-17 05:20:00|11549.4|11534.4|11541.1|11526.1|11549.7|11534.4|11540.4|11521.9|21
1637126700000|2021-11-17 05:25:00|11541.2|11526.2|11540.8|11525.8|11543|11528|11540.8|11525.8|1
1637127000000|2021-11-17 05:30:00|11541.1|11526.1|11560.3|11522.8|11560.3|11536.3|11541.1|11522.5|2
1637127300000|2021-11-17 05:35:00|11560.8|11523.3|11563.5|11526|11564.8|11538.9|11555.2|11523.3|0
1637127600000|2021-11-17 05:40:00|11563.1|11525.6|11563.1|11525.6|11563.1|11525.6|11563.1|11525.6|0
1637127900000|2021-11-17 05:45:00|11567.2|11529.7|11567.1|11529.6|11567.2|11529.7|11567.1|11529.6|1
1637128200000|2021-11-17 05:50:00|11567|11529.5|11563|11525.5|11567|11529.5|11563|11525.5|0
1637128500000|2021-11-17 05:55:00|11562.6|11525.1|11560.9|11523.4|11562.7|11525.2|11560.9|11523.4|0
1637128800000|2021-11-17 06:00:00|11562.7|11525.2|11548.5|11533.5|11562.7|11535.3|11548.1|11524.6|0
1637129100000|2021-11-17 06:05:00|11547.3|11532.3|11547.3|11532.3|11547.3|11532.3|11547.2|11532.2|0
1637129400000|2021-11-17 06:10:00|11547.1|11532.1|11547.2|11532.2|11547.2|11532.2|11547.1|11532.1|0
1637129700000|2021-11-17 06:15:00|11548.5|11533.5|11556.2|11531.2|11556.2|11533.5|11548.5|11527.5|0
1637130000000|2021-11-17 06:20:00|11546.2|11530.8|11537.5|11522.5|11546.2|11531.2|11533.8|11518.8|33
1637130300000|2021-11-17 06:25:00|11537|11522|11548|11523|11548|11526.3|11537|11520.6|0
1637130900000|2021-11-17 06:35:00|11543.3|11528.3|11544.4|11529.4|11556.7|11538.1|11539.8|11520.4|16
1637131200000|2021-11-17 06:40:00|11546.7|11531.7|11548.7|11533.7|11552.4|11537.4|11546.7|11531.7|4
1637131500000|2021-11-17 06:45:00|11548.8|11533.8|11538.3|11523.3|11548.8|11533.8|11538.3|11523.3|13
1637131800000|2021-11-17 06:50:00|11540.1|11525.1|11544.7|11529.7|11547.4|11532.4|11540.1|11525.1|0
1637132100000|2021-11-17 06:55:00|11542.1|11527.1|11542.4|11527.4|11542.9|11527.9|11541.8|11526.8|3
1637132400000|2021-11-17 07:00:00|11541.5|11526.5|11540|11525|11541.5|11526.5|11540|11525|1
1637132700000|2021-11-17 07:05:00|11539.6|11524.6|11540.5|11525.5|11540.5|11525.5|11539.6|11524.6|0
1637133000000|2021-11-17 07:10:00|11540.9|11525.9|11542.3|11527.3|11544.8|11529.8|11540.5|11525.5|0
1637133300000|2021-11-17 07:15:00|11541.3|11526.3|11541.8|11526.8|11541.9|11526.9|11541.3|11526.3|1
1637134200000|2021-11-17 07:30:00|11540.4|11525.4|11542.7|11527.7|11542.7|11527.7|11537.3|11522.3|0
1637134800000|2021-11-17 07:40:00|11543.2|11528.2|11543.2|11528.2|11543.2|11528.2|11543.2|11528.2|1
1637135100000|2021-11-17 07:45:00|11542.2|11527.2|11543.8|11528.8|11544.3|11529.3|11542.2|11527.2|2
1637135400000|2021-11-17 07:50:00|11545.8|11530.8|11545.1|11530.1|11547.3|11532.3|11544.2|11529.2|4
1637135700000|2021-11-17 07:55:00|11544.9|11529.9|11545.3|11530.3|11546.2|11531.2|11543|11528|3
1637136000000|2021-11-17 08:00:00|11545.4|11530.4|11542.5|11527.5|11546.3|11531.3|11539.9|11524.9|1
1637136300000|2021-11-17 08:05:00|11545|11530|11541.1|11526.1|11545.6|11530|11538.5|11520.6|12
1637136600000|2021-11-17 08:10:00|11541.6|11526.6|11548.1|11533.1|11548.4|11533.4|11541.6|11526.6|0
1637136900000|2021-11-17 08:15:00|11545.9|11530.9|11545|11530|11550|11531.6|11543.7|11524.9|0
1637137200000|2021-11-17 08:20:00|11546|11531|11550.7|11535.7|11550.7|11535.7|11545.9|11530.9|0
1637137500000|2021-11-17 08:25:00|11550.2|11535.2|11550.1|11535.1|11551.8|11536.8|11550.1|11535.1|0
1637137800000|2021-11-17 08:30:00|11548.8|11533.8|11544.8|11529.8|11549.2|11534.2|11541|11526|0
1637138100000|2021-11-17 08:35:00|11542.5|11527.5|11536.3|11521.3|11544|11529|11536.3|11521.3|2
1637138400000|2021-11-17 08:40:00|11534.8|11519.8|11538.2|11523.2|11546.7|11526|11525.3|11508.7|13
1637138700000|2021-11-17 08:45:00|11536.8|11521.8|11538.2|11523.2|11538.2|11523.2|11536.8|11521.8|0
1637139000000|2021-11-17 08:50:00|11541|11526|11536.9|11521.9|11541|11526|11536.4|11521.4|0
1637139300000|2021-11-17 08:55:00|11537.4|11522.4|11541.1|11526.1|11544.6|11526.1|11537.4|11518.7|13
1637139600000|2021-11-17 09:00:00|11541.5|11526.5|11543|11528|11543|11528|11541.5|11526.5|0
1637139900000|2021-11-17 09:05:00|11543.4|11528.4|11543.5|11528.5|11543.5|11528.5|11543.4|11528.4|0
1637140200000|2021-11-17 09:10:00|11543.7|11528.7|11544.9|11529.9|11550.1|11535.1|11543.7|11528.7|4
1637140500000|2021-11-17 09:15:00|11546.2|11531.2|11548.2|11533.2|11552.9|11537.9|11545.4|11530.4|9
1637140800000|2021-11-17 09:20:00|11547.8|11532.8|11575|11560|11579.2|11564.2|11547.4|11532.4|35
1637141100000|2021-11-17 09:25:00|11574.9|11559.9|11571.2|11556.2|11574.9|11559.9|11571.1|11556.1|1
1637141400000|2021-11-17 09:30:00|11571|11556|11578.3|11563.3|11580.2|11563.3|11570.2|11554.2|4
1637141700000|2021-11-17 09:35:00|11578.4|11563.4|11575.7|11560.7|11579.7|11564.7|11574.7|11559.7|3
1637142000000|2021-11-17 09:40:00|11576|11561|11580.2|11565.2|11580.2|11565.2|11573.1|11558.1|2
1637142300000|2021-11-17 09:45:00|11577.3|11562.3|11583.7|11568.7|11587.3|11571.9|11577.1|11562.1|23
1637142600000|2021-11-17 09:50:00|11583.2|11568.2|11609.8|11594.8|11610.9|11595.9|11583.2|11568.2|40
1637142900000|2021-11-17 09:55:00|11609.6|11594.6|11632.9|11617.9|11632.9|11617.9|11607.7|11592.7|31
1637143200000|2021-11-17 10:00:00|11632.8|11617.8|11623.1|11608.1|11650.2|11629.8|11622.4|11598.4|17
1637143500000|2021-11-17 10:05:00|11622.8|11607.8|11627.3|11612.3|11628.9|11613.9|11620.9|11605.9|2
1637143800000|2021-11-17 10:10:00|11627.7|11612.7|11622.8|11607.8|11634.7|11619.7|11622.8|11607.8|2
1637144100000|2021-11-17 10:15:00|11623.3|11608.3|11632.3|11607.3|11635.7|11616.9|11619.7|11604.7|1
1637144400000|2021-11-17 10:20:00|11626.7|11611.7|11621.7|11606.7|11626.7|11611.7|11616.8|11601.8|0
1637144700000|2021-11-17 10:25:00|11621.5|11606.5|11617.9|11602.9|11624|11609|11617.9|11602.9|3
1637145000000|2021-11-17 10:30:00|11617.5|11602.5|11619.2|11604.2|11624.5|11609.5|11616.8|11601.8|3
1637145300000|2021-11-17 10:35:00|11618.7|11603.7|11614.9|11599.9|11618.7|11603.7|11610.5|11595.5|9
1637145600000|2021-11-17 10:40:00|11614.2|11599.2|11619.2|11604.2|11619.7|11604.7|11614.2|11599.2|0
1637145900000|2021-11-17 10:45:00|11616.3|11601.3|11614.3|11599.3|11616.3|11601.3|11613.3|11598.3|10
1637146200000|2021-11-17 10:50:00|11615.9|11600.9|11621.6|11606.6|11621.6|11606.6|11615.8|11600.8|0
1637146500000|2021-11-17 10:55:00|11621.7|11606.7|11622.6|11607.6|11622.6|11607.6|11621.7|11606.7|0
1637146800000|2021-11-17 11:00:00|11622.8|11607.8|11624.7|11609.7|11627.3|11612.3|11622.7|11607.7|1
1637147100000|2021-11-17 11:05:00|11624.6|11609.6|11629.9|11614.9|11630.3|11615.3|11624.6|11609.6|12
1637147400000|2021-11-17 11:10:00|11630.3|11615.3|11624.7|11609.7|11630.5|11615.5|11624.7|11609.7|6
1637147700000|2021-11-17 11:15:00|11623.8|11608.8|11619|11604|11623.8|11608.8|11616.7|11601.7|17
1637148000000|2021-11-17 11:20:00|11618.9|11603.9|11620.1|11605.1|11622|11607|11615.7|11600.7|16
1637148300000|2021-11-17 11:25:00|11620.6|11605.6|11611.8|11596.8|11621|11606|11610.9|11595.9|26
1637148600000|2021-11-17 11:30:00|11611.3|11596.3|11602.1|11587.1|11612.1|11597.1|11602.1|11587.1|20
1637148900000|2021-11-17 11:35:00|11602.3|11587.3|11598.4|11583.4|11606.4|11591.4|11596.3|11581.3|13
1637149200000|2021-11-17 11:40:00|11597.4|11582.4|11599.6|11584.6|11602.7|11587.7|11597.4|11582.4|7
1637149500000|2021-11-17 11:45:00|11599.5|11584.5|11588.2|11573.2|11599.5|11584.5|11585.9|11570.9|2
1637149800000|2021-11-17 11:50:00|11587.8|11572.8|11587.3|11572.3|11588.2|11573.2|11585.3|11570.3|3
1637150100000|2021-11-17 11:55:00|11587.4|11572.4|11591|11576|11591|11576|11584|11569|6
1637150400000|2021-11-17 12:00:00|11589.5|11574.5|11585.5|11570.5|11589.5|11574.5|11585|11570|2
1637150700000|2021-11-17 12:05:00|11585|11570|11587.2|11572.2|11587.2|11572.2|11583.6|11568.6|3
1637151000000|2021-11-17 12:10:00|11587|11572|11596.6|11581.6|11596.6|11581.6|11587|11572|4
1637151300000|2021-11-17 12:15:00|11597.1|11582.1|11597.1|11582.1|11597.1|11582.1|11595.6|11580.6|1
1637151600000|2021-11-17 12:20:00|11597.2|11582.2|11603.5|11588.5|11605.9|11590.9|11594.1|11579.1|2
1637151900000|2021-11-17 12:25:00|11603.4|11588.4|11596.1|11581.1|11603.4|11588.4|11593.1|11578.1|2
1637152200000|2021-11-17 12:30:00|11595.6|11580.6|11591.5|11576.5|11595.6|11580.6|11589.1|11574.1|4
1637152500000|2021-11-17 12:35:00|11591.1|11576.1|11574.9|11559.9|11594.5|11579.5|11574.9|11559.9|5
1637152800000|2021-11-17 12:40:00|11575.4|11560.4|11576|11561|11576.9|11561.9|11564.7|11549.7|3
1637153100000|2021-11-17 12:45:00|11576.9|11561.9|11576|11561|11576.9|11561.9|11563.4|11548.4|18
1637153400000|2021-11-17 12:50:00|11575.9|11560.9|11575.4|11560.4|11578.7|11563.7|11573.7|11558.7|4
1637153700000|2021-11-17 12:55:00|11575.8|11560.8|11575.8|11560.8|11577.3|11562.3|11568.3|11553.3|6
1637154000000|2021-11-17 13:00:00|11575.3|11560.3|11610.5|11595.5|11617.6|11602.6|11575.3|11560.3|26
1637154300000|2021-11-17 13:05:00|11610.6|11595.6|11590.9|11575.9|11612.4|11597.4|11582.8|11567.8|41
1637154600000|2021-11-17 13:10:00|11591.7|11576.7|11588.5|11573.5|11592|11577|11585.5|11570.5|10
1637154900000|2021-11-17 13:15:00|11589|11574|11580.9|11565.9|11589.9|11574.9|11579.4|11564.4|5
1637155200000|2021-11-17 13:20:00|11581.4|11566.4|11592.1|11577.1|11603.7|11588.7|11581.4|11566.4|12
1637155500000|2021-11-17 13:25:00|11589.6|11574.6|11586.9|11571.9|11594.7|11579.7|11586.7|11571.7|66
1637155800000|2021-11-17 13:30:00|11587.3|11572.3|11596.3|11581.3|11596.3|11581.3|11587.3|11572.3|38
1637156100000|2021-11-17 13:35:00|11596.8|11581.8|11592.9|11577.9|11604.7|11589.7|11590.4|11575.4|29
1637156400000|2021-11-17 13:40:00|11591.9|11576.9|11594.4|11579.4|11595.2|11580.2|11585.4|11570.4|44
1637156700000|2021-11-17 13:45:00|11594.5|11579.5|11584.1|11569.1|11595.5|11580.5|11581.6|11566.6|39
1637157000000|2021-11-17 13:50:00|11584|11569|11578.7|11563.7|11585.3|11570.3|11576.9|11561.9|37
1637157300000|2021-11-17 13:55:00|11579.6|11564.6|11556.5|11541.5|11579.6|11564.6|11555.5|11540.5|50
1637157600000|2021-11-17 14:00:00|11557.4|11542.4|11574.7|11559.7|11583.9|11568.9|11557.2|11542.2|82
1637157900000|2021-11-17 14:05:00|11574.8|11559.8|11585.8|11570.8|11586|11571|11573.7|11558.7|48
1637158200000|2021-11-17 14:10:00|11585|11570|11576|11561|11586.7|11571.7|11576|11561|50
1637158500000|2021-11-17 14:15:00|11576.1|11561.1|11567.5|11552.5|11576.7|11561.7|11566.9|11551.9|101
1637158800000|2021-11-17 14:20:00|11567.9|11552.9|11572.2|11557.2|11573.5|11558.5|11565|11550|48
1637159100000|2021-11-17 14:25:00|11572.3|11557.3|11583.6|11568.6|11586.3|11571.3|11571.9|11556.9|90
1637159400000|2021-11-17 14:30:00|11583.7|11568.7|11624.5|11609.5|11628|11613|11583.7|11568.7|61
1637159700000|2021-11-17 14:35:00|11625.7|11610.7|11635.2|11620.2|11636.6|11621.6|11607.1|11592.1|146
1637160000000|2021-11-17 14:40:00|11635.6|11620.6|11622.7|11607.7|11635.6|11620.6|11616.9|11601.9|63
1637160300000|2021-11-17 14:45:00|11627.4|11612.4|11632.4|11617.4|11634|11619|11617.7|11602.7|53
1637160600000|2021-11-17 14:50:00|11632.9|11617.9|11625.5|11610.5|11643.2|11628.2|11625.5|11610.5|66
1637160900000|2021-11-17 14:55:00|11624.1|11609.1|11618|11603|11628.3|11613.3|11617.4|11602.4|44
1637161200000|2021-11-17 15:00:00|11618.4|11603.4|11625.6|11610.6|11628|11613|11617|11602|47
1637161500000|2021-11-17 15:05:00|11625.8|11610.8|11626.9|11611.9|11629.6|11614.6|11619.6|11604.6|20
1637161800000|2021-11-17 15:10:00|11626.4|11611.4|11626.4|11611.4|11633|11618|11624.9|11609.9|38
1637162100000|2021-11-17 15:15:00|11625.5|11610.5|11640.3|11625.3|11643.3|11628.3|11621.4|11606.4|173
1637162400000|2021-11-17 15:20:00|11640.2|11625.2|11637.9|11622.9|11644.2|11629.2|11636.6|11621.6|134
1637162700000|2021-11-17 15:25:00|11638|11623|11636.2|11621.2|11638.3|11623.3|11633.3|11618.3|89
1637163000000|2021-11-17 15:30:00|11636.4|11621.4|11637.1|11622.1|11659.2|11644.2|11636.4|11621.4|105
1637163300000|2021-11-17 15:35:00|11635.7|11620.7|11658|11643|11658|11643|11623.1|11608.1|117
1637163600000|2021-11-17 15:40:00|11658.5|11643.5|11695.3|11680.3|11711.6|11696.6|11655.4|11640.4|131
1637163900000|2021-11-17 15:45:00|11694.3|11679.3|11774.8|11759.8|11774.8|11759.8|11690|11672|223
1637164200000|2021-11-17 15:50:00|11788.4|11773.4|11790.2|11775.2|11804.1|11789.1|11774.5|11759.5|117
1637164500000|2021-11-17 15:55:00|11790.5|11775.5|11824.9|11809.9|11825.4|11810.4|11778.2|11763.2|188
1637164800000|2021-11-17 16:00:00|11825.9|11810.9|11877.8|11862.8|11879.7|11864.7|11825.9|11810.9|166
1637165100000|2021-11-17 16:05:00|11879.8|11864.8|11876.8|11861.8|11880.8|11865.8|11825.5|11807.8|77
1637165400000|2021-11-17 16:10:00|11877.2|11862.2|11856.1|11841.1|11893.3|11878.3|11846.1|11822.3|106
1637165700000|2021-11-17 16:15:00|11855.8|11840.8|11871|11856|11874.8|11859.8|11855.8|11840.8|32
1637166000000|2021-11-17 16:20:00|11872.2|11857.2|11885.4|11870.4|11896.1|11881.1|11872|11854.7|86
1637166300000|2021-11-17 16:25:00|11885.5|11870.5|11864.9|11849.9|11886|11871|11857.9|11842.9|64
1637166600000|2021-11-17 16:30:00|11864.7|11849.7|11874.9|11859.9|11881.2|11866.2|11863.9|11848.9|125
1637166900000|2021-11-17 16:35:00|11875.4|11860.4|11869.4|11854.4|11875.4|11860.4|11863.1|11848.1|72
1637167200000|2021-11-17 16:40:00|11869.9|11854.9|11830.6|11815.6|11869.9|11854.9|11827.7|11812.7|51
1637167500000|2021-11-17 16:45:00|11830.1|11815.1|11820.6|11805.6|11834.7|11819|11813.5|11798.5|56
1637167800000|2021-11-17 16:50:00|11824.1|11809.1|11787|11772|11824.4|11809.4|11783.3|11763.3|100
1637168100000|2021-11-17 16:55:00|11786.9|11771.9|11819.1|11804.1|11821.1|11806.1|11784.4|11769.4|61
1637168400000|2021-11-17 17:00:00|11826.2|11801.2|11817.8|11802.8|11826.2|11809.1|11812.9|11797.9|48
1637168700000|2021-11-17 17:05:00|11819.4|11804.4|11798.3|11783.3|11829.1|11814.1|11798.3|11783.3|45
1637169000000|2021-11-17 17:10:00|11794.5|11779.5|11794.9|11779.9|11819.7|11804.7|11793.9|11778.9|40
1637169300000|2021-11-17 17:15:00|11794.5|11779.5|11771.1|11756.1|11795.7|11780.7|11767.3|11752.3|48
1637169600000|2021-11-17 17:20:00|11771.6|11756.6|11759|11744|11779.6|11764.6|11748.2|11733.2|45
1637169900000|2021-11-17 17:25:00|11758.9|11743.9|11735.2|11720.2|11758.9|11743.9|11729.6|11714.6|41
1637170200000|2021-11-17 17:30:00|11735.1|11720.1|11773|11748|11773|11748|11735|11720|48
1637170500000|2021-11-17 17:35:00|11765.7|11750.7|11785|11770|11793|11778|11765.7|11745.8|54
1637170800000|2021-11-17 17:40:00|11792|11777|11776.3|11761.3|11792|11777|11772.7|11757.3|36
1637171100000|2021-11-17 17:45:00|11776.9|11761.9|11760.1|11745.1|11784|11769|11759.6|11744.6|30
1637171400000|2021-11-17 17:50:00|11759.6|11744.6|11784.3|11769.3|11784.3|11769.3|11758.6|11743.6|27
1637171700000|2021-11-17 17:55:00|11783.8|11768.8|11779|11764|11784.3|11769.3|11769.8|11754.8|68
1637172000000|2021-11-17 18:00:00|11778.9|11763.9|11794.9|11779.9|11795.4|11780.4|11774.9|11759.9|15
1637172300000|2021-11-17 18:05:00|11795.1|11780.1|11793.4|11778.4|11800.1|11785.1|11793.3|11778.3|14
1637172600000|2021-11-17 18:10:00|11793.3|11778.3|11770.4|11755.4|11793.8|11778.8|11770.4|11755.4|69
1637172900000|2021-11-17 18:15:00|11770.1|11755.1|11753.4|11738.4|11770.1|11755.1|11749|11734|23
1637173200000|2021-11-17 18:20:00|11753.5|11738.5|11738.3|11723.3|11775.7|11760.7|11738.3|11723.3|71
1637173500000|2021-11-17 18:25:00|11738.4|11723.4|11728.1|11713.1|11738.8|11723.8|11716.8|11697.6|81
1637173800000|2021-11-17 18:30:00|11728|11713|11749.7|11724.7|11749.7|11729.2|11727.6|11712.3|33
1637174100000|2021-11-17 18:35:00|11751.4|11726.4|11740.4|11725.4|11755.4|11740.4|11738|11723|105
1637174400000|2021-11-17 18:40:00|11741.4|11726.4|11724.6|11709.6|11744.4|11728.5|11718|11703|62
1637174700000|2021-11-17 18:45:00|11725.6|11710.6|11762.9|11747.9|11764.9|11749.9|11720.5|11705.5|135
1637175000000|2021-11-17 18:50:00|11762.3|11747.3|11750.1|11735.1|11762.6|11747.3|11750.1|11734.2|279
1637175300000|2021-11-17 18:55:00|11750.6|11735.6|11743.6|11728.6|11751.8|11736.8|11741.2|11726.2|105
1637175600000|2021-11-17 19:00:00|11744.6|11729.6|11739|11724|11768.8|11753.8|11739|11724|207
1637175900000|2021-11-17 19:05:00|11738.8|11723.8|11706.6|11691.6|11748|11733|11705.1|11690.1|173
1637176200000|2021-11-17 19:10:00|11706.8|11691.8|11735.2|11720.2|11741.9|11726.9|11704|11689|406
1637176500000|2021-11-17 19:15:00|11735.3|11720.3|11787.7|11772.7|11788.3|11772.8|11735.3|11720.3|85
1637200800000|2021-11-18 02:00:00|11735.7|11720.7|11728.6|11713.6|11766.1|11736.7|11728.6|11702.6|2
1637201100000|2021-11-18 02:05:00|11728.7|11713.7|11760.5|11723|11760.6|11723.1|11728.6|11709.5|1
1637201400000|2021-11-18 02:10:00|11760|11722.5|11756.5|11731.5|11763.5|11732.9|11742.8|11717.4|5
1637201700000|2021-11-18 02:15:00|11757.3|11732.3|11755.4|11730.4|11759.5|11732.3|11739.8|11722|1
1637202000000|2021-11-18 02:20:00|11755.5|11730.5|11770.6|11733.1|11789|11756.7|11755.4|11730.4|5
1637202300000|2021-11-18 02:25:00|11763.8|11738.8|11761.8|11724.3|11771.7|11743.9|11758.9|11724.3|4
1637202600000|2021-11-18 02:30:00|11761.7|11724.2|11765.3|11727.8|11765.3|11736.8|11751.8|11723.4|0
1637202900000|2021-11-18 02:35:00|11765.5|11728|11761.2|11736.2|11765.5|11742.1|11748.9|11728|8
1637203200000|2021-11-18 02:40:00|11761.4|11736.4|11770.6|11755.6|11774.6|11755.7|11755.7|11735.8|8
1637203500000|2021-11-18 02:45:00|11770.2|11755.2|11758.7|11733.7|11773.4|11755.2|11753.8|11733.7|9
1637203800000|2021-11-18 02:50:00|11764.4|11726.9|11749.1|11724.1|11764.4|11731.9|11746.2|11721.2|0
1637204100000|2021-11-18 02:55:00|11750|11725|11754.2|11729.2|11760|11733.2|11745.5|11722.5|0
1637204400000|2021-11-18 03:00:00|11755|11730|11750.5|11735.5|11755|11735.5|11747.7|11727.7|0
1637204700000|2021-11-18 03:05:00|11755.5|11730.5|11755.6|11730.6|11755.8|11735.2|11750.2|11730|0
1637205000000|2021-11-18 03:10:00|11754.2|11729.2|11748.9|11733.9|11754.7|11734.1|11748.6|11729.1|1
1637205300000|2021-11-18 03:15:00|11748.8|11733.8|11751.4|11736.4|11754.2|11736.6|11748.8|11729.1|0
1637205900000|2021-11-18 03:25:00|11751.5|11736.5|11758.4|11743.4|11764.2|11744.3|11751.2|11730.8|0
1637206200000|2021-11-18 03:30:00|11757.9|11742.9|11763.3|11738.3|11763.7|11743.9|11757.9|11737.7|0
1637206500000|2021-11-18 03:35:00|11758.2|11743.2|11757.8|11732.8|11768.9|11743.2|11757.8|11726.9|0
1637206800000|2021-11-18 03:40:00|11757.9|11732.9|11755.7|11740.7|11759.2|11740.7|11754.2|11732.9|0
1637207100000|2021-11-18 03:45:00|11753.9|11738.9|11749.3|11734.3|11753.9|11738.9|11749.3|11734.3|0
1637207400000|2021-11-18 03:50:00|11749.9|11734.9|11756.7|11741.7|11756.7|11741.7|11749.9|11734.9|0
1637207700000|2021-11-18 03:55:00|11756.6|11741.6|11767|11729.5|11767|11743.9|11756.6|11729.5|1
1637208000000|2021-11-18 04:00:00|11760.2|11735.2|11758.6|11733.6|11760.3|11739.6|11754.1|11733.6|0
1637208600000|2021-11-18 04:10:00|11753.8|11738.8|11756|11741|11756|11741|11753.8|11738.8|0
1637208900000|2021-11-18 04:15:00|11755.9|11740.9|11761.6|11736.6|11761.6|11740.9|11751.2|11734.5|0
1637209200000|2021-11-18 04:20:00|11761.7|11736.7|11763.7|11738.7|11763.7|11738.7|11761.7|11736.7|0
1637209500000|2021-11-18 04:25:00|11764.2|11739.2|11759.7|11744.7|11764.2|11744.7|11759.2|11738.7|0
1637209800000|2021-11-18 04:30:00|11764.6|11739.6|11754|11739|11764.6|11740|11754|11734.5|1
1637210100000|2021-11-18 04:35:00|11752.7|11737.7|11752.6|11737.6|11753.6|11738.6|11752.6|11737.6|1
1637210400000|2021-11-18 04:40:00|11752.7|11737.7|11752.7|11737.7|11752.7|11737.7|11752.7|11737.7|0
1637210700000|2021-11-18 04:45:00|11752.6|11737.6|11753.1|11738.1|11756.1|11741.1|11752.2|11737.2|0
1637211000000|2021-11-18 04:50:00|11758.7|11733.7|11754.2|11739.2|11759.2|11739.6|11754.2|11733.6|3
1637211300000|2021-11-18 04:55:00|11754.6|11739.6|11754.6|11739.6|11754.6|11739.6|11754.6|11739.6|0
1637211900000|2021-11-18 05:05:00|11753.2|11738.2|11754.6|11739.6|11761.7|11743.5|11753.2|11733.6|3
1637212200000|2021-11-18 05:10:00|11755.5|11740.5|11760.3|11735.3|11760.8|11740.5|11755.5|11735.3|3
1637212500000|2021-11-18 05:15:00|11760.8|11735.8|11752.3|11737.3|11763.8|11738.8|11752.3|11732.9|0
1637212800000|2021-11-18 05:20:00|11751.5|11736.5|11746.6|11731.6|11751.9|11736.9|11746.6|11731.6|0
1637213100000|2021-11-18 05:25:00|11746.1|11731.1|11746.6|11731.6|11746.6|11731.6|11744.6|11729.6|0
1637213400000|2021-11-18 05:30:00|11757.1|11732.1|11752.1|11737.1|11757.1|11738.1|11748.3|11731.6|1
1637213700000|2021-11-18 05:35:00|11752.2|11737.2|11753.4|11738.4|11753.4|11738.4|11752.2|11737.2|0
1637214000000|2021-11-18 05:40:00|11753.9|11738.9|11753.7|11738.7|11753.9|11738.9|11753.7|11738.7|1
1637214300000|2021-11-18 05:45:00|11753.2|11738.2|11750|11735|11753.8|11738.8|11749|11734|0
1637214600000|2021-11-18 05:50:00|11751.4|11736.4|11757.9|11742.9|11763|11744|11749.4|11732.7|0
1637214900000|2021-11-18 05:55:00|11757|11742|11759.2|11734.2|11763|11745.5|11756.8|11734.2|0
1637215200000|2021-11-18 06:00:00|11759.7|11734.7|11759.7|11734.7|11759.7|11734.7|11759.7|11734.7|0
1637215500000|2021-11-18 06:05:00|11759.6|11734.6|11760.1|11735.1|11760.1|11735.1|11759.6|11734.6|0
1637215800000|2021-11-18 06:10:00|11761.5|11736.5|11753.1|11738.1|11764|11745.5|11752.6|11735.1|1
1637216100000|2021-11-18 06:15:00|11755.3|11740.3|11760.5|11735.5|11760.6|11740.3|11755.3|11735.5|0
1637216400000|2021-11-18 06:20:00|11760.9|11735.9|11763.9|11738.9|11763.9|11738.9|11760.9|11735.9|1
1637216700000|2021-11-18 06:25:00|11763.4|11738.4|11768.9|11743.9|11768.9|11745.4|11759|11738.4|0
1637217300000|2021-11-18 06:35:00|11763.6|11748.6|11764.9|11749.9|11771.1|11750.9|11763.6|11743.8|15
1637217600000|2021-11-18 06:40:00|11765|11750|11764|11749|11765.4|11750.4|11764|11749|0
1637217900000|2021-11-18 06:45:00|11768.8|11743.8|11762.8|11747.8|11768.9|11748.7|11762.4|11742.2|0
1637218200000|2021-11-18 06:50:00|11762.9|11747.9|11751.8|11736.8|11762.9|11747.9|11751.3|11736.3|0
1637218500000|2021-11-18 06:55:00|11751.4|11736.4|11761.2|11736.2|11762.1|11741.3|11751.4|11730.4|0
1637218800000|2021-11-18 07:00:00|11761.1|11736.1|11753.8|11738.8|11761.1|11739.8|11753.8|11735.3|0
1637219100000|2021-11-18 07:05:00|11754.3|11739.3|11759.1|11744.1|11771.2|11744.2|11754.3|11729.8|12
1637219400000|2021-11-18 07:10:00|11759.6|11744.6|11757.9|11742.9|11762.7|11747.2|11757.8|11737.7|0
1637219700000|2021-11-18 07:15:00|11757.8|11742.8|11758.4|11743.4|11759.3|11744.3|11757.4|11742.4|1
1637220000000|2021-11-18 07:20:00|11758.9|11743.9|11758.3|11743.3|11759|11744|11757.4|11742.4|0
1637220300000|2021-11-18 07:25:00|11757.4|11742.4|11753.3|11738.3|11759.3|11744.3|11753.1|11738.1|0
1637220600000|2021-11-18 07:30:00|11752|11737|11753|11738|11756.1|11741.1|11750.3|11735.3|4
1637220900000|2021-11-18 07:35:00|11750.5|11735.5|11748.8|11733.8|11750.5|11735.5|11742|11727|19
1637221200000|2021-11-18 07:40:00|11748.3|11733.3|11759.7|11734.7|11765.9|11738.6|11748.3|11728.4|1
1637221500000|2021-11-18 07:45:00|11754.7|11739.7|11760|11735|11760.2|11743|11749.2|11726.7|4
1637221800000|2021-11-18 07:50:00|11758.2|11733.2|11757.8|11732.8|11758.2|11739|11752.5|11732.7|4
1637222100000|2021-11-18 07:55:00|11751.7|11736.7|11750.5|11735.5|11755.5|11736.7|11749.9|11730.5|1
1637222400000|2021-11-18 08:00:00|11750|11735|11748.6|11733.6|11754.4|11735|11747.3|11729.4|2
1637222700000|2021-11-18 08:05:00|11749|11734|11754.6|11739.6|11760.3|11739.6|11749|11729.6|0
1637223000000|2021-11-18 08:10:00|11759|11734|11753|11738|11770|11739.6|11753|11732.5|7
1637223300000|2021-11-18 08:15:00|11753.5|11738.5|11755.6|11740.6|11757.5|11742.5|11753.4|11738.4|0
1637223600000|2021-11-18 08:20:00|11755.3|11740.3|11754.4|11739.4|11755.3|11740.3|11751.6|11736.6|2
1637223900000|2021-11-18 08:25:00|11753.9|11738.9|11753.1|11738.1|11753.9|11738.9|11752.9|11737.9|0
1637224200000|2021-11-18 08:30:00|11752.2|11737.2|11741.1|11716.1|11752.2|11737.2|11733.9|11716|18
1637224500000|2021-11-18 08:35:00|11740.6|11715.6|11741.5|11726.5|11745.7|11726.5|11735.5|11715.6|0
1637224800000|2021-11-18 08:40:00|11742.4|11727.4|11737.1|11722.1|11742.4|11727.4|11737.1|11722.1|0
1637225100000|2021-11-18 08:45:00|11737.5|11722.5|11735.6|11720.6|11742.2|11727.2|11735.1|11720.1|6
1637225400000|2021-11-18 08:50:00|11735.1|11720.1|11734.6|11719.6|11735.6|11720.6|11734.6|11719.6|0
1637225700000|2021-11-18 08:55:00|11734.2|11719.2|11734.2|11719.2|11734.2|11719.2|11734.2|11719.2|1
1637226000000|2021-11-18 09:00:00|11734.1|11719.1|11734.1|11719.1|11734.7|11719.7|11733.6|11718.6|3
1637226300000|2021-11-18 09:05:00|11733.6|11718.6|11733.9|11718.9|11735.4|11720.4|11733|11718|0
1637226600000|2021-11-18 09:10:00|11733|11718|11734.2|11719.2|11735|11720|11733|11718|5
1637226900000|2021-11-18 09:15:00|11734.6|11719.6|11735.2|11720.2|11735.2|11720.2|11733.8|11718.8|4
1637227200000|2021-11-18 09:20:00|11735.1|11720.1|11733.8|11718.8|11735.1|11720.1|11733.3|11718.3|4
1637227500000|2021-11-18 09:25:00|11732.5|11717.5|11718.1|11703.1|11733|11718|11718.1|11703.1|12
1637227800000|2021-11-18 09:30:00|11718.6|11703.6|11725.1|11710.1|11726.1|11711.1|11718.6|11703.6|0
1637228100000|2021-11-18 09:35:00|11725.4|11710.4|11725.8|11710.8|11725.9|11710.9|11725.4|11710.4|2
1637228400000|2021-11-18 09:40:00|11725.6|11710.6|11729.3|11714.3|11731.4|11716.4|11723.4|11708.4|4
1637228700000|2021-11-18 09:45:00|11729.7|11714.7|11725.3|11710.3|11729.7|11714.7|11724.8|11709.8|1
1637229000000|2021-11-18 09:50:00|11725.8|11710.8|11717.2|11702.2|11726.3|11711.3|11717.2|11702.2|0
1637229300000|2021-11-18 09:55:00|11717.6|11702.6|11733.8|11718.8|11733.8|11718.8|11717.2|11702.2|0
1637229600000|2021-11-18 10:00:00|11734.2|11719.2|11729.1|11714.1|11734.2|11719.2|11722.4|11706.7|0
1637229900000|2021-11-18 10:05:00|11727.3|11712.3|11730.5|11715.5|11731.5|11716.5|11722.5|11707.5|11
1637230200000|2021-11-18 10:10:00|11731|11716|11726.6|11711.6|11731|11716|11726.6|11711.6|0
1637230500000|2021-11-18 10:15:00|11727.1|11712.1|11723.6|11708.6|11727.1|11712.1|11723.6|11708.6|0
1637230800000|2021-11-18 10:20:00|11723.7|11708.7|11722.6|11707.6|11723.7|11708.7|11722.6|11707.6|0
1637231100000|2021-11-18 10:25:00|11728.6|11703.6|11745.1|11730.1|11745.1|11730.1|11728.6|11703.6|0
1637231400000|2021-11-18 10:30:00|11746.6|11731.6|11750.1|11735.1|11750.1|11735.1|11746.1|11731.1|0
1637231700000|2021-11-18 10:35:00|11750.2|11735.2|11759|11744|11759.7|11744.7|11750.2|11735.2|8
1637232000000|2021-11-18 10:40:00|11760.5|11745.5|11761|11746|11764|11749|11757|11742|0
1637232300000|2021-11-18 10:45:00|11762.7|11747.7|11763.8|11748.8|11765.2|11750.2|11762.2|11747.2|1
1637232600000|2021-11-18 10:50:00|11763.3|11748.3|11766.7|11751.7|11767.5|11752.5|11763|11748|9
1637232900000|2021-11-18 10:55:00|11766.2|11751.2|11781.2|11766.2|11797.9|11772.8|11766.2|11748.9|1
1637233200000|2021-11-18 11:00:00|11781.4|11766.4|11752.8|11737.8|11789.8|11772|11750|11735|48
1637233500000|2021-11-18 11:05:00|11752.3|11737.3|11750.5|11735.5|11752.3|11737.3|11748.5|11733.5|1
1637233800000|2021-11-18 11:10:00|11750.1|11735.1|11750.1|11735.1|11750.5|11735.5|11750.1|11735.1|0
1637234100000|2021-11-18 11:15:00|11750.5|11735.5|11750.5|11735.5|11750.5|11735.5|11750.5|11735.5|0
1637234400000|2021-11-18 11:20:00|11751|11736|11754.3|11739.3|11757|11742|11750.9|11735.9|10
1637234700000|2021-11-18 11:25:00|11754.1|11739.1|11759.8|11744.8|11762.1|11747.1|11754.1|11739.1|2
1637235000000|2021-11-18 11:30:00|11759.7|11744.7|11759|11744|11761.2|11746.2|11758.9|11743.9|0
1637235300000|2021-11-18 11:35:00|11758.5|11743.5|11758.5|11743.5|11758.5|11743.5|11758.5|11743.5|0
1637235600000|2021-11-18 11:40:00|11757.2|11732.2|11754.1|11729.1|11757.2|11736.2|11750.1|11729.1|0
1637235900000|2021-11-18 11:45:00|11749.2|11734.2|11751.2|11736.2|11751.2|11736.2|11748.3|11733.3|1
1637236200000|2021-11-18 11:50:00|11748.3|11733.3|11748.8|11733.8|11748.8|11733.8|11747.7|11732.7|0
1637236500000|2021-11-18 11:55:00|11749|11734|11750.4|11735.4|11750.4|11735.4|11746|11731|7
1637236800000|2021-11-18 12:00:00|11750.3|11735.3|11751|11736|11752.4|11737.4|11747.4|11732.4|4
1637237100000|2021-11-18 12:05:00|11750.9|11735.9|11762.4|11737.4|11762.4|11741.4|11750.4|11734.4|6
1637237400000|2021-11-18 12:10:00|11761.9|11736.9|11739.1|11724.1|11762.4|11738.3|11739.1|11724.1|0
1637237700000|2021-11-18 12:15:00|11738.2|11723.2|11734.8|11719.8|11738.4|11723.4|11734.8|11719.8|0
1637238000000|2021-11-18 12:20:00|11734.3|11719.3|11733.3|11718.3|11734.8|11719.8|11730.5|11715.5|0
1637238300000|2021-11-18 12:25:00|11732.9|11717.9|11724|11709|11735.1|11718.4|11721.5|11706.5|21
1637238600000|2021-11-18 12:30:00|11725.3|11710.3|11725.9|11710.9|11736.6|11716.8|11723.1|11706.2|7
1637238900000|2021-11-18 12:35:00|11725.8|11710.8|11730.6|11715.6|11731.1|11716.1|11725.7|11710.7|0
1637239200000|2021-11-18 12:40:00|11730.5|11715.5|11728.1|11713.1|11740.3|11725.3|11724.8|11709.8|18
1637239500000|2021-11-18 12:45:00|11728.6|11713.6|11730.2|11715.2|11736.9|11721.9|11728.6|11713.6|10
1637239800000|2021-11-18 12:50:00|11728.5|11713.5|11724.9|11709.9|11728.5|11713.5|11724.6|11709.6|9
1637240100000|2021-11-18 12:55:00|11725.1|11710.1|11723.6|11708.6|11728.6|11711.5|11723.6|11703.6|6
1637240400000|2021-11-18 13:00:00|11723.5|11708.5|11678.6|11663.6|11723.5|11708.5|11677.6|11662.6|9
1637240700000|2021-11-18 13:05:00|11678.5|11663.5|11658.8|11643.8|11678.5|11663.5|11646.1|11631.1|61
1637241000000|2021-11-18 13:10:00|11657.3|11642.3|11644.7|11629.7|11660|11645|11633.6|11611.6|81
1637241300000|2021-11-18 13:15:00|11641.2|11626.2|11626.8|11611.8|11646.6|11628|11617.7|11600.5|32
1637241600000|2021-11-18 13:20:00|11626.9|11611.9|11654|11639|11656.5|11641.5|11626.9|11611.9|256
1637241900000|2021-11-18 13:25:00|11653.8|11638.8|11627.7|11612.7|11660.8|11643|11627.7|11612.7|17
1637242200000|2021-11-18 13:30:00|11628.1|11613.1|11618.7|11603.7|11632.9|11615|11588.2|11573.2|42
1637242500000|2021-11-18 13:35:00|11616|11601|11637.2|11622.2|11640.6|11622.2|11614.4|11592.9|65
1637242800000|2021-11-18 13:40:00|11636.2|11621.2|11629.9|11614.9|11657.8|11629.9|11629.4|11614.4|46
1637243100000|2021-11-18 13:45:00|11629.4|11614.4|11642.1|11627.1|11642.1|11627.1|11620.3|11605.3|7
1637243400000|2021-11-18 13:50:00|11641.8|11626.8|11632.2|11617.2|11644.1|11629.1|11626.2|11611.2|21
1637243700000|2021-11-18 13:55:00|11632.3|11617.3|11622.8|11607.8|11638.8|11623.8|11618.9|11603.9|18
1637244000000|2021-11-18 14:00:00|11621.8|11606.8|11585.3|11570.3|11623.4|11608.4|11585.3|11570.3|36
1637244300000|2021-11-18 14:05:00|11584.9|11569.9|11603.2|11588.2|11605.8|11590.8|11579.8|11564.8|45
1637244600000|2021-11-18 14:10:00|11603.8|11588.8|11607.9|11592.9|11608.8|11593.8|11596.1|11577.6|17
1637244900000|2021-11-18 14:15:00|11607.4|11592.4|11636.7|11621.7|11636.7|11621.7|11607.4|11592.4|20
1637245200000|2021-11-18 14:20:00|11635.2|11620.2|11651.7|11636.7|11657.2|11638.9|11635.1|11617.1|126
1637245500000|2021-11-18 14:25:00|11651.2|11636.2|11655.3|11640.3|11660.7|11644.8|11644.3|11629.3|99
1637245800000|2021-11-18 14:30:00|11654.8|11639.8|11616.3|11601.3|11660.7|11644.8|11616.3|11601.3|41
1637246100000|2021-11-18 14:35:00|11615.3|11600.3|11642.5|11627.5|11646|11631|11609.7|11594.7|81
1637246400000|2021-11-18 14:40:00|11641|11626|11655.6|11640.6|11659.4|11643.2|11640.5|11624.7|58
1637246700000|2021-11-18 14:45:00|11655.5|11640.5|11650.4|11635.4|11655.9|11640.9|11630.4|11615.4|98
1637247000000|2021-11-18 14:50:00|11649.9|11634.9|11637.4|11622.4|11658.1|11643.1|11637.4|11622.4|47
1637247300000|2021-11-18 14:55:00|11637.9|11622.9|11634.4|11619.4|11639.8|11624.8|11631.4|11616.4|23
1637247600000|2021-11-18 15:00:00|11633.9|11618.9|11627.4|11612.4|11638|11623|11622.5|11607.5|23
1637247900000|2021-11-18 15:05:00|11627.8|11612.8|11620.8|11605.8|11627.8|11612.8|11620.2|11605.2|18
1637248200000|2021-11-18 15:10:00|11620.3|11605.3|11586|11571|11620.3|11605.3|11585.1|11570.1|59
1637248500000|2021-11-18 15:15:00|11585.8|11570.8|11581.3|11566.3|11592.4|11577.4|11578.9|11563.9|23
1637248800000|2021-11-18 15:20:00|11580.9|11565.9|11569.4|11554.4|11580.9|11565.9|11558.2|11543.2|101
1637249100000|2021-11-18 15:25:00|11567.9|11552.9|11562.2|11547.2|11567.9|11552.9|11550.7|11535.7|27
1637249400000|2021-11-18 15:30:00|11560.9|11545.9|11546|11531|11563.5|11548.5|11546|11531|51
1637249700000|2021-11-18 15:35:00|11545.5|11530.5|11535.7|11520.7|11545.9|11530.9|11530.5|11515.5|105
1637250000000|2021-11-18 15:40:00|11535.6|11520.6|11524.7|11509.7|11535.6|11520.6|11516.7|11501.7|75
1637250300000|2021-11-18 15:45:00|11524.3|11509.3|11551.9|11536.9|11561.4|11546.4|11517.4|11502.4|24
1637250600000|2021-11-18 15:50:00|11552.4|11537.4|11506.5|11491.5|11552.4|11537.4|11504.9|11489.9|134
1637250900000|2021-11-18 15:55:00|11506.9|11491.9|11505.9|11490.9|11520.4|11501.9|11504.8|11481.3|117
1637251200000|2021-11-18 16:00:00|11506.4|11491.4|11501.6|11486.6|11522.5|11507.5|11495|11480|52
1637251500000|2021-11-18 16:05:00|11505|11490|11500.8|11485.8|11506.5|11491.5|11498.5|11483.5|15
1637251800000|2021-11-18 16:10:00|11501.7|11486.7|11531.8|11516.8|11532.7|11517.7|11500|11485|51
1637252100000|2021-11-18 16:15:00|11531.4|11516.4|11529.8|11514.8|11539.7|11524.7|11526.2|11511.2|32
1637252400000|2021-11-18 16:20:00|11530.1|11515.1|11545.1|11530.1|11546.6|11531.6|11524.6|11509.6|38
1637252700000|2021-11-18 16:25:00|11545.6|11530.6|11553.2|11538.2|11575.1|11560.1|11545.6|11530.6|98
1637253000000|2021-11-18 16:30:00|11558.7|11533.7|11563.9|11548.9|11568.7|11553.7|11552.2|11533.2|89
1637253300000|2021-11-18 16:35:00|11564.3|11549.3|11589.3|11574.3|11598.4|11581.5|11564.3|11549.3|50
1637253600000|2021-11-18 16:40:00|11590.1|11575.1|11586.8|11571.8|11590.1|11575.1|11572|11557|212
1637253900000|2021-11-18 16:45:00|11587.4|11572.4|11558.6|11543.6|11587.4|11572.4|11558.6|11543.6|113
1637254200000|2021-11-18 16:50:00|11558.7|11543.7|11564.7|11549.7|11566.9|11551.5|11554.9|11539.9|111
1637254500000|2021-11-18 16:55:00|11565.2|11550.2|11575.8|11560.8|11579.9|11562.3|11562|11542.3|84
1637254800000|2021-11-18 17:00:00|11575.9|11560.9|11577.5|11562.5|11581.5|11566.5|11574.7|11559.7|28
1637255100000|2021-11-18 17:05:00|11577.1|11562.1|11565.3|11550.3|11577.2|11562.2|11564.6|11549.6|51
1637255400000|2021-11-18 17:10:00|11566.2|11551.2|11574|11559|11574|11559|11559.2|11544.2|52
1637255700000|2021-11-18 17:15:00|11574.5|11559.5|11560.5|11545.5|11574.5|11559.5|11560.1|11545.1|14
1637256000000|2021-11-18 17:20:00|11560.6|11545.6|11561|11546|11565.4|11550.4|11542.8|11527.8|20
1637256300000|2021-11-18 17:25:00|11556.5|11541.5|11543.3|11528.3|11557|11542|11541.3|11526.3|34
1637256600000|2021-11-18 17:30:00|11543.8|11528.8|11551|11536|11551.1|11536.1|11540.4|11525.4|49
1637256900000|2021-11-18 17:35:00|11550.9|11535.9|11562.1|11547.1|11562.1|11547.1|11549.9|11533|115
1637257200000|2021-11-18 17:40:00|11562|11547|11563.2|11548.2|11566.6|11551.6|11560.7|11545.7|15
1637257500000|2021-11-18 17:45:00|11562.8|11547.8|11554.5|11539.5|11565.7|11550.7|11553.9|11538.9|16
1637257800000|2021-11-18 17:50:00|11554.4|11539.4|11545|11530|11554.4|11539.4|11543.4|11528.4|30
1637258100000|2021-11-18 17:55:00|11545.1|11530.1|11542.2|11527.2|11545.1|11530.1|11541.4|11526.4|17
1637258400000|2021-11-18 18:00:00|11541.8|11526.8|11540|11525|11547.4|11532.4|11539|11524|20
1637258700000|2021-11-18 18:05:00|11540.5|11525.5|11551.2|11536.2|11555.3|11540.3|11540.5|11525.5|24
1637259000000|2021-11-18 18:10:00|11550.7|11535.7|11549.3|11534.3|11554.1|11539.1|11546.4|11531.4|20
1637259300000|2021-11-18 18:15:00|11549.6|11534.6|11552|11537|11561.3|11546.3|11547.4|11532.4|40
1637259600000|2021-11-18 18:20:00|11552.2|11537.2|11556.2|11541.2|11556.3|11541.3|11548.1|11533.1|56
1637259900000|2021-11-18 18:25:00|11556|11541|11544.1|11529.1|11556|11541|11539.2|11524.2|22
1637260200000|2021-11-18 18:30:00|11544.2|11529.2|11552|11537|11558.7|11543.7|11544.2|11529.2|18
1637260500000|2021-11-18 18:35:00|11551.9|11536.9|11551.1|11536.1|11552.3|11537.3|11541.9|11526.9|17
1637260800000|2021-11-18 18:40:00|11551|11536|11548.6|11533.6|11551.1|11536.1|11545.2|11530.2|35
1637261100000|2021-11-18 18:45:00|11547.2|11532.2|11552.6|11537.6|11553.6|11538.6|11545.5|11530.5|17
1637261400000|2021-11-18 18:50:00|11553|11538|11554.7|11539.7|11555.2|11540.2|11546|11531|59
1637261700000|2021-11-18 18:55:00|11556.1|11541.1|11552.9|11537.9|11559|11544|11552.9|11537.9|15
1637262000000|2021-11-18 19:00:00|11552|11537|11561.4|11546.4|11568.4|11553.4|11552|11537|78
1637262300000|2021-11-18 19:05:00|11561.3|11546.3|11539|11524|11561.3|11546.3|11539|11524|30
1637262600000|2021-11-18 19:10:00|11538.7|11523.7|11566.9|11551.9|11566.9|11551.9|11515.7|11500.7|193
1637262900000|2021-11-18 19:15:00|11567.1|11552.1|11568.3|11543.3|11581.4|11559.9|11556.9|11541.6|82
1637287200000|2021-11-19 02:00:00|11588.7|11551.2|11570.3|11555.3|11588.7|11555.3|11561.3|11536|8
1637287500000|2021-11-19 02:05:00|11575.6|11560.6|11570.1|11545.1|11585.4|11560.6|11568.1|11539.9|0
1637287800000|2021-11-19 02:10:00|11570|11545|11569.5|11532|11572.9|11545|11545.1|11525.4|7
1637288100000|2021-11-19 02:15:00|11569|11531.5|11552.3|11537.3|11569.5|11538.8|11552.3|11530.9|0
1637288400000|2021-11-19 02:20:00|11552.2|11537.2|11553.7|11538.7|11569.4|11541.5|11550.7|11530.9|0
1637288700000|2021-11-19 02:25:00|11553.2|11538.2|11561.5|11536.5|11569.3|11538.8|11551.7|11531.3|0
1637289000000|2021-11-19 02:30:00|11561|11536|11561.6|11536.6|11561.6|11536.6|11560.5|11535.5|0
1637289300000|2021-11-19 02:35:00|11561.7|11536.7|11558.1|11543.1|11563.1|11543.1|11558.1|11536.7|0
1637289600000|2021-11-19 02:40:00|11563.4|11538.4|11566.7|11541.7|11572.8|11541.7|11563.4|11535.3|0
1637289900000|2021-11-19 02:45:00|11566.3|11541.3|11566.7|11541.7|11572.3|11541.7|11566.1|11534.8|1
1637290200000|2021-11-19 02:50:00|11572.8|11535.3|11551.8|11514.3|11572.8|11535.3|11545.6|11514.3|65
1637290500000|2021-11-19 02:55:00|11551.4|11513.9|11555.6|11518.1|11559.3|11525.8|11550.7|11513.9|0
1637291100000|2021-11-19 03:05:00|11543.6|11528.6|11545.8|11530.8|11545.8|11530.8|11543.6|11528.6|8
1637291400000|2021-11-19 03:10:00|11545.9|11530.9|11550.4|11535.4|11555.1|11535.4|11545.9|11527.9|3
1637291700000|2021-11-19 03:15:00|11550.5|11535.5|11563.8|11538.8|11563.8|11538.8|11550.5|11535.5|0
1637292000000|2021-11-19 03:20:00|11563.9|11538.9|11558.8|11543.8|11563.9|11543.8|11558.4|11538.4|2
1637292300000|2021-11-19 03:25:00|11558.5|11543.5|11553.8|11538.8|11558.5|11543.5|11553.4|11538.4|2
1637292900000|2021-11-19 03:35:00|11554.7|11539.7|11562.7|11547.7|11562.7|11547.7|11554.7|11539.7|0
1637293200000|2021-11-19 03:40:00|11563.2|11548.2|11560.2|11545.2|11565.2|11550.2|11559.7|11544.7|0
1637293500000|2021-11-19 03:45:00|11559.9|11544.9|11558.7|11543.7|11559.9|11544.9|11558.2|11543.2|0
1637294400000|2021-11-19 04:00:00|11560.2|11545.2|11566.2|11541.2|11566.2|11545.7|11560.2|11540.7|0
1637294700000|2021-11-19 04:05:00|11565.1|11540.1|11561.6|11546.6|11565.1|11546.6|11561.6|11540.1|0
1637295000000|2021-11-19 04:10:00|11567.1|11552.1|11544.3|11529.3|11567.6|11552.6|11544.3|11529.3|17
1637295300000|2021-11-19 04:15:00|11544.7|11529.7|11547.8|11532.8|11547.8|11532.8|11544.7|11529.7|4
1637295600000|2021-11-19 04:20:00|11546.8|11531.8|11547.2|11532.2|11547.2|11532.2|11546.7|11531.7|2
1637296500000|2021-11-19 04:35:00|11545.6|11530.6|11548.1|11523.1|11549.6|11530.6|11545.6|11523.1|1
1637296800000|2021-11-19 04:40:00|||||||||50
1637297100000|2021-11-19 04:45:00|11548.5|11523.5|11548.1|11523.1|11548.5|11523.5|11548.1|11523.1|0
1637297700000|2021-11-19 04:55:00|11541.6|11526.6|11541.6|11526.6|11541.6|11526.6|11541.6|11526.6|0
1637298000000|2021-11-19 05:00:00|11539.8|11524.8|11539.7|11524.7|11539.8|11524.8|11539.3|11524.3|3
1637298300000|2021-11-19 05:05:00|11539.3|11524.3|11539.3|11524.3|11539.3|11524.3|11539.3|11524.3|1
1637298600000|2021-11-19 05:10:00|11539.7|11524.7|11543.3|11528.3|11543.3|11528.3|11539.7|11524.7|0
1637298900000|2021-11-19 05:15:00|11545.9|11530.9|11545.9|11530.9|11545.9|11530.9|11545.9|11530.9|0
1637299200000|2021-11-19 05:20:00|11546|11531|11546|11531|11546|11531|11546|11531|2
1637299500000|2021-11-19 05:25:00|11545.8|11530.8|11549.2|11524.2|11549.2|11530.8|11544.1|11524.2|0
1637299800000|2021-11-19 05:30:00|11542.7|11527.7|11547.2|11532.2|11567.3|11537.5|11542.7|11521.4|0
1637300100000|2021-11-19 05:35:00|11557.4|11532.4|11556.1|11531.1|11557.4|11532.4|11556.1|11531.1|0
1637300400000|2021-11-19 05:40:00|11556|11531|11556|11531|11556|11531|11556|11531|0
1637300700000|2021-11-19 05:45:00|11556.2|11531.2|11554.6|11539.6|11561.1|11546.1|11554.6|11531.2|12
1637301000000|2021-11-19 05:50:00|11555.1|11540.1|11559.9|11544.9|11566.5|11551.5|11555|11540|4
1637301300000|2021-11-19 05:55:00|11559.2|11544.2|11560.6|11545.6|11566.1|11551.1|11559.2|11544.2|5
1637301600000|2021-11-19 06:00:00|11562.1|11547.1|11563.6|11548.6|11564.9|11549.9|11562.1|11547.1|2
1637301900000|2021-11-19 06:05:00|11563.1|11548.1|11561.4|11546.4|11566|11548.6|11558.5|11541|4
1637302200000|2021-11-19 06:10:00|11560.5|11545.5|11568.9|11553.9|11568.9|11553.9|11560.5|11545.5|49
1637302500000|2021-11-19 06:15:00|||||||||1
1637302800000|2021-11-19 06:20:00|11570.4|11555.4|11573.4|11558.4|11573.4|11558.4|11570.4|11555.4|1
1637303100000|2021-11-19 06:25:00|11572.4|11557.4|11577.9|11562.9|11577.9|11562.9|11570.5|11555.5|21
1637303400000|2021-11-19 06:30:00|11579.7|11564.7|11599.3|11561.8|11599.8|11568.2|11579.3|11561.7|85
1637303700000|2021-11-19 06:35:00|11593.2|11568.2|11593.3|11568.3|11593.3|11568.3|11592.7|11567.7|0
1637304000000|2021-11-19 06:40:00|11594.6|11569.6|11591.6|11566.6|11603.7|11570.2|11591.6|11562.3|3
1637304300000|2021-11-19 06:45:00|11592.5|11567.5|11585.4|11560.4|11593.4|11573.9|11583.9|11560.4|26
1637304600000|2021-11-19 06:50:00|11590.2|11552.7|11581|11556|11590.2|11557.9|11580.9|11548.2|1
1637304900000|2021-11-19 06:55:00|11581.4|11556.4|11591.2|11553.7|11591.2|11558.9|11576.9|11548.7|2
1637305200000|2021-11-19 07:00:00|11591.1|11553.6|11583.3|11558.3|11591.1|11559.2|11583.2|11553.2|17
1637305500000|2021-11-19 07:05:00|11583.2|11558.2|11583.2|11558.2|11583.2|11558.2|11582.8|11557.8|0
1637305800000|2021-11-19 07:10:00|11583.6|11558.6|11587|11562|11587|11567|11582|11558.6|0
1637306100000|2021-11-19 07:15:00|11582.5|11567.5|11583.5|11568.5|11583.5|11568.5|11582.5|11567.5|3
1637306400000|2021-11-19 07:20:00|11588.1|11563.1|11598.2|11560.7|11598.7|11563.1|11588.1|11557.2|4
1637306700000|2021-11-19 07:25:00|11598.6|11561.1|11592.4|11567.4|11598.6|11567.4|11592.4|11561|0
1637307000000|2021-11-19 07:30:00|11592.3|11567.3|11592.1|11567.1|11592.4|11572|11586.6|11566.4|2
1637307300000|2021-11-19 07:35:00|11592.4|11567.4|11587.4|11572.4|11592.4|11572.7|11586.9|11566.9|23
1637307600000|2021-11-19 07:40:00|11590.5|11575.5|11595.4|11570.4|11602.2|11575.5|11590.5|11564.7|1
1637307900000|2021-11-19 07:45:00|11595.5|11570.5|11593.9|11578.9|11598.9|11578.9|11593.9|11570.4|2
1637308200000|2021-11-19 07:50:00|11620.8|11583.3|11616.9|11579.4|11620.8|11583.3|11616.8|11579.3|87
1637308500000|2021-11-19 07:55:00|11617.1|11579.6|11615.1|11590.1|11623.3|11592.8|11607.7|11578.5|3
1637308800000|2021-11-19 08:00:00|11614.6|11589.6|11612.2|11574.7|11620.8|11589.6|11611|11574.6|0
1637309100000|2021-11-19 08:05:00|11611.8|11574.3|11609.2|11584.2|11614.3|11589.4|11603.3|11571.9|0
1637309400000|2021-11-19 08:10:00|11608.7|11583.7|11590|11565|11609.2|11587.4|11590|11565|0
1637309700000|2021-11-19 08:15:00|11603.3|11565.8|11605.6|11568.1|11608.1|11570.6|11603.3|11565.8|3
1637310000000|2021-11-19 08:20:00|11606.1|11568.6|11611.1|11586.1|11617.1|11590.8|11595.2|11568.1|4
1637310300000|2021-11-19 08:25:00|11610.2|11585.2|11615.7|11578.2|11615.7|11585.2|11608.4|11578.2|0
1637310600000|2021-11-19 08:30:00|11599.6|11584.6|11606.2|11581.2|11606.3|11584.6|11599.5|11579.3|0
1637311200000|2021-11-19 08:40:00|11605.7|11580.7|11615.9|11590.9|11622.8|11590.9|11600.4|11580.7|11
1637311500000|2021-11-19 08:45:00|11614.9|11589.9|11616.1|11578.6|11620.9|11589.9|11614.9|11578.6|8
1637311800000|2021-11-19 08:50:00|11610.1|11585.1|11605.5|11580.5|11621.7|11595.9|11602.9|11580.5|0
1637312100000|2021-11-19 08:55:00|11605|11580|11599.6|11584.6|11605.2|11584.6|11599.6|11579.6|4
1637312400000|2021-11-19 09:00:00|11599.7|11584.7|11620|11595|11620|11595|11599.7|11584.7|1
1637312700000|2021-11-19 09:05:00|11620.4|11595.4|11632.3|11594.8|11632.3|11611.5|11619.5|11589.2|1
1637313000000|2021-11-19 09:10:00|11626|11601|11659.8|11634.8|11672.1|11649.5|11626|11595.3|8
1637313300000|2021-11-19 09:15:00|11660|11635|11650|11625|11662.2|11643|11647.9|11616.8|2
1637313600000|2021-11-19 09:20:00|11649.8|11624.8|11651.1|11626.1|11651.1|11627.3|11635.9|11614.9|1
1637313900000|2021-11-19 09:25:00|11652|11627|11648.5|11623.5|11652|11631.5|11642.2|11617.2|3
1637314200000|2021-11-19 09:30:00|11649|11624|11623.1|11598.1|11652|11629|11616.5|11596.6|1
1637314500000|2021-11-19 09:35:00|11623|11598|11597.5|11582.5|11623|11603.1|11597.5|11574.3|3
1637314800000|2021-11-19 09:40:00|11597.3|11582.3|11585.1|11570.1|11597.6|11582.6|11582.6|11562.9|0
1637315100000|2021-11-19 09:45:00|11593.6|11568.6|11596.9|11571.9|11603.3|11574|11593.6|11565.8|2
1637315400000|2021-11-19 09:50:00|11597.4|11572.4|11588.4|11573.4|11597.4|11578.5|11588.4|11571.4|8
1637315700000|2021-11-19 09:55:00|11588.8|11573.8|11582.7|11567.7|11591.9|11573.8|11582.7|11566.9|0
1637316000000|2021-11-19 10:00:00|11583.6|11568.6|11586.3|11571.3|11589.8|11571.3|11580.8|11563.3|8
1637316300000|2021-11-19 10:05:00|11584.9|11569.9|11542.4|11527.4|11589.3|11570.3|11542.4|11521.9|25
1637316600000|2021-11-19 10:10:00|11542.3|11527.3|11547.6|11532.6|11552.9|11532.6|11540.4|11524.4|1
1637316900000|2021-11-19 10:15:00|11548.1|11533.1|11558|11533|11558|11535.5|11538|11520.7|12
1637317200000|2021-11-19 10:20:00|11556.5|11541.5|11548|11533|11558.2|11541.5|11548|11533|0
1637317500000|2021-11-19 10:25:00|11547.9|11532.9|11571.7|11534.2|11577.8|11562.8|11545.5|11530.5|51
1637317800000|2021-11-19 10:30:00|11573.1|11535.6|11575.6|11538.1|11578|11556.1|11557.4|11533.5|18
1637318100000|2021-11-19 10:35:00|11568.6|11543.6|11563.7|11526.2|11568.6|11543.6|11563.7|11526.2|0
1637318400000|2021-11-19 10:40:00|11563.2|11525.7|11562.8|11547.8|11567.6|11547.8|11557.8|11525.7|0
1637318700000|2021-11-19 10:45:00|11570|11532.5|11570.4|11532.9|11571|11533.5|11570|11532.5|0
1637319000000|2021-11-19 10:50:00|11568.9|11531.4|11548.3|11533.3|11568.9|11536.2|11548.3|11524|3
1637319300000|2021-11-19 10:55:00|11547.4|11532.4|11529|11514|11548.3|11533.3|11528.5|11513.5|2
1637319600000|2021-11-19 11:00:00|11540.5|11515.5|11534.3|11519.3|11541.5|11523.2|11534.3|11515.5|4
1637319900000|2021-11-19 11:05:00|11533.8|11518.8|11538.1|11523.1|11541.5|11526.5|11533.8|11518.8|12
1637320200000|2021-11-19 11:10:00|11537.1|11522.1|11532.9|11517.9|11537.4|11522.1|11530.2|11511.1|8
1637320500000|2021-11-19 11:15:00|11530.5|11515.5|11522.9|11507.9|11543.3|11517.2|11522.9|11505.4|5
1637320800000|2021-11-19 11:20:00|11522.4|11507.4|11527.3|11512.3|11527.3|11512.3|11520.9|11505.9|0
1637321100000|2021-11-19 11:25:00|11527.7|11512.7|11527.4|11512.4|11533.8|11518.8|11527.4|11512.4|0
1637321400000|2021-11-19 11:30:00|11526.9|11511.9|11515.7|11500.7|11528.6|11513.6|11515.7|11500.7|2
1637321700000|2021-11-19 11:35:00|11515.5|11500.5|11514.2|11499.2|11515.5|11500.5|11514.1|11499.1|1
1637322000000|2021-11-19 11:40:00|11515.5|11500.5|11517|11502|11518.5|11503.5|11515.5|11500.5|1
1637322300000|2021-11-19 11:45:00|11516.9|11501.9|11508.8|11493.8|11516.9|11501.9|11508.3|11493.3|5
1637322600000|2021-11-19 11:50:00|11508.3|11493.3|11510|11495|11515.7|11500.7|11506.6|11489.6|6
1637322900000|2021-11-19 11:55:00|11510.5|11495.5|11524.9|11509.9|11529.3|11509.9|11510.5|11495.5|4
1637323200000|2021-11-19 12:00:00|11530|11505|11528.3|11513.3|11531.8|11513.4|11526.9|11505|2
1637323500000|2021-11-19 12:05:00|11529.9|11514.9|11525.3|11500.3|11536|11519.3|11515.8|11496.1|8
1637323800000|2021-11-19 12:10:00|11526.3|11501.3|11526.3|11511.3|11527.4|11511.3|11525.8|11500.8|4
1637324100000|2021-11-19 12:15:00|11525.8|11510.8|11552.8|11527.8|11559.5|11532.3|11525.8|11510.8|5
1637324400000|2021-11-19 12:20:00|11552.6|11527.6|11547.3|11532.3|11553.5|11532.8|11546.2|11525.2|9
1637324700000|2021-11-19 12:25:00|11547.8|11532.8|11545.8|11530.8|11549.9|11534.9|11541.7|11526.7|9
1637325000000|2021-11-19 12:30:00|11545.9|11530.9|11545.1|11530.1|11546.2|11531.2|11543.9|11528.9|7
1637325300000|2021-11-19 12:35:00|11548.1|11533.1|11547|11532|11557.4|11542.4|11541|11526|8
1637325600000|2021-11-19 12:40:00|11547.9|11532.9|11531.4|11516.4|11548.9|11533.9|11531.4|11516.4|12
1637325900000|2021-11-19 12:45:00|11531.5|11516.5|11519.9|11504.9|11531.5|11516.5|11518.7|11503.7|7
1637326200000|2021-11-19 12:50:00|11519.3|11504.3|11512|11497|11519.3|11504.3|11508.4|11493.4|13
1637326500000|2021-11-19 12:55:00|11511.2|11496.2|11535.2|11520.2|11535.2|11520.2|11509.8|11494.8|11
1637326800000|2021-11-19 13:00:00|11534.7|11519.7|11543.5|11528.5|11543.5|11528.5|11527.7|11512.7|12
1637327100000|2021-11-19 13:05:00|11542.4|11527.4|11549.7|11534.7|11551.7|11536.7|11532.5|11517.5|11
1637327400000|2021-11-19 13:10:00|11549.3|11534.3|11535.9|11520.9|11558.1|11534.3|11530.8|11513.1|7
1637327700000|2021-11-19 13:15:00|11535.8|11520.8|11547.3|11532.3|11547.3|11532.3|11535.8|11520.8|20
1637328000000|2021-11-19 13:20:00|11546.9|11531.9|11536.2|11521.2|11552.1|11534.8|11530.9|11515.9|26
1637328300000|2021-11-19 13:25:00|11537.7|11522.7|11561.1|11536.1|11567|11536.2|11527.9|11512.9|27
1637328600000|2021-11-19 13:30:00|11555.9|11540.9|11565.8|11550.8|11581.2|11566.2|11555.9|11536|23
1637328900000|2021-11-19 13:35:00|11565.7|11550.7|11595.6|11570.6|11602.6|11579.7|11564.3|11547|33
1637329200000|2021-11-19 13:40:00|11595.7|11570.7|11587.4|11572.4|11597|11582|11583.4|11568.4|10
1637329500000|2021-11-19 13:45:00|11586.5|11571.5|11594.3|11579.3|11606.1|11591.1|11586.5|11571.5|51
1637329800000|2021-11-19 13:50:00|11599|11574|11583.6|11568.6|11599|11576.9|11578.3|11563.3|14
1637330100000|2021-11-19 13:55:00|11582.7|11567.7|11606.7|11591.7|11609.2|11594.2|11582.7|11567.7|40
1637330400000|2021-11-19 14:00:00|11606.6|11591.6|11620.1|11605.1|11620.1|11605.1|11605.7|11590.7|28
1637330700000|2021-11-19 14:05:00|11620.7|11605.7|11611.9|11596.9|11623.9|11608.9|11611.9|11596.9|32
1637331000000|2021-11-19 14:10:00|11611.4|11596.4|11625.6|11610.6|11625.6|11610.6|11606|11588.1|43
1637331300000|2021-11-19 14:15:00|11627.3|11612.3|11644.5|11629.5|11648.3|11633.3|11627.3|11608.4|19
1637331600000|2021-11-19 14:20:00|11644.2|11629.2|11611.3|11596.3|11646|11631|11607.8|11591.6|24
1637331900000|2021-11-19 14:25:00|11608.8|11593.8|11621.5|11606.5|11632.1|11616.1|11605.9|11590.9|31
1637332200000|2021-11-19 14:30:00|11621.3|11606.3|11627.3|11612.3|11659.3|11644.3|11615.8|11600.8|55
1637332500000|2021-11-19 14:35:00|11627.6|11612.6|11628.4|11603.4|11650.8|11635.8|11625.4|11603.4|34
1637332800000|2021-11-19 14:40:00|11623.1|11608.1|11617.7|11602.7|11632.8|11617.8|11605.3|11586.3|146
1637333100000|2021-11-19 14:45:00|11617.8|11602.8|11640.3|11625.3|11648.2|11633.2|11617.8|11602.8|40
1637333400000|2021-11-19 14:50:00|11642.1|11627.1|11641.1|11626.1|11654.1|11639.1|11639.1|11624.1|22
1637333700000|2021-11-19 14:55:00|11640.9|11625.9|11614.8|11599.8|11640.9|11625.9|11612.8|11597.8|28
1637334000000|2021-11-19 15:00:00|11614.7|11599.7|11611.6|11596.6|11624|11609|11609.9|11594.9|21
1637334300000|2021-11-19 15:05:00|11611.5|11596.5|11624.2|11609.2|11631|11616|11608|11593|75
1637334600000|2021-11-19 15:10:00|11623.7|11608.7|11632.8|11617.8|11632.8|11617.8|11611.3|11596.3|59
1637334900000|2021-11-19 15:15:00|11631.8|11616.8|11672.8|11657.8|11672.8|11657.8|11624.5|11609.5|59
1637335200000|2021-11-19 15:20:00|11673.3|11658.3|11662|11647|11695.9|11680.9|11649.4|11629.4|72
1637335500000|2021-11-19 15:25:00|11661.9|11646.9|11662|11647|11676.2|11661.2|11639.8|11624.8|52
1637335800000|2021-11-19 15:30:00|11662.5|11647.5|11669.7|11654.7|11673.2|11658.2|11654.6|11639.6|78
1637336100000|2021-11-19 15:35:00|11669.6|11654.6|11654.9|11639.9|11688.4|11662|11651.5|11636.5|77
1637336400000|2021-11-19 15:40:00|11654.8|11639.8|11685.8|11670.8|11686.3|11670.8|11644.7|11629.5|50
1637336700000|2021-11-19 15:45:00|11686.3|11671.3|11676.4|11661.4|11686.3|11671.3|11665.5|11650|40
1637337000000|2021-11-19 15:50:00|11677.9|11662.9|11682.7|11667.7|11686.9|11671.9|11677.4|11662.4|52
1637337300000|2021-11-19 15:55:00|11683.6|11668.6|11657.9|11642.9|11683.6|11668.6|11657.9|11642.9|53
1637337600000|2021-11-19 16:00:00|11658|11643|11680.1|11665.1|11680.1|11665.1|11658|11643|19
1637337900000|2021-11-19 16:05:00|11680.3|11665.3|11655.8|11640.8|11680.4|11665.4|11655.3|11640.3|36
1637338200000|2021-11-19 16:10:00|11656|11641|11650.8|11635.8|11659.5|11644.5|11646.7|11631.7|41
1637338500000|2021-11-19 16:15:00|11651.3|11636.3|11663|11648|11668.2|11653.2|11651.3|11636.3|30
1637338800000|2021-11-19 16:20:00|11663.9|11648.9|11661.1|11646.1|11672.8|11654.1|11659.9|11644.3|52
1637339100000|2021-11-19 16:25:00|11661.2|11646.2|11658.1|11643.1|11661.2|11646.2|11652.3|11637.3|14
1637339400000|2021-11-19 16:30:00|11658.2|11643.2|11659.4|11644.4|11659.4|11644.4|11645.6|11630.6|20
1637339700000|2021-11-19 16:35:00|11659.5|11644.5|11706.1|11691.1|11720.2|11705.2|11659.5|11644.5|29
1637340000000|2021-11-19 16:40:00|11705.7|11690.7|11698|11683|11710.8|11695.6|11691.9|11676.9|15
1637340300000|2021-11-19 16:45:00|11694.5|11679.5|11701.7|11686.7|11702.3|11687.3|11694.5|11679.5|21
1637340600000|2021-11-19 16:50:00|11701.4|11686.4|11699.6|11684.6|11707.6|11692.6|11695|11680|12
1637340900000|2021-11-19 16:55:00|11700.1|11685.1|11698.9|11683.9|11709.1|11694.1|11690.4|11670.2|34
1637341200000|2021-11-19 17:00:00|11698.7|11683.7|11706|11691|11708.6|11693.6|11697.6|11682.6|23
1637341500000|2021-11-19 17:05:00|11707.5|11692.5|11718.4|11703.4|11727.2|11712.2|11701.6|11686.6|55
1637341800000|2021-11-19 17:10:00|11717.9|11702.9|11731.2|11716.2|11739.7|11724.7|11714.2|11699.2|13
1637342100000|2021-11-19 17:15:00|11731.7|11716.7|11730.5|11715.5|11740.1|11725.1|11721.2|11706.2|2
1637342400000|2021-11-19 17:20:00|11731|11716|11738.1|11723.1|11740.6|11725.6|11730|11715|12
1637342700000|2021-11-19 17:25:00|11739.6|11714.6|11733.3|11718.3|11739.6|11723.1|11731.6|11714.6|7
1637343000000|2021-11-19 17:30:00|11736.7|11721.7|11729.7|11714.7|11741.4|11722.1|11729|11714|58
1637343300000|2021-11-19 17:35:00|11729.6|11714.6|11726.9|11711.9|11738.5|11720.1|11723.4|11708.4|38
1637343600000|2021-11-19 17:40:00|11725.5|11710.5|11700.7|11685.7|11725.5|11710.5|11696.9|11678.8|35
1637343900000|2021-11-19 17:45:00|11700.8|11685.8|11708.7|11693.7|11727.4|11703.7|11700.2|11685.2|14
1637344200000|2021-11-19 17:50:00|11712.7|11687.7|11712.3|11697.3|11719.2|11700|11704.6|11687.2|15
1637344500000|2021-11-19 17:55:00|11713.2|11698.2|11716.3|11701.3|11719.7|11703.3|11708.7|11693.7|32
1637344800000|2021-11-19 18:00:00|11716.2|11701.2|11709.7|11694.7|11716.2|11701.2|11709.7|11694.7|0
1637345100000|2021-11-19 18:05:00|11710.2|11695.2|11679.2|11664.2|11713.6|11697.2|11679.2|11658.9|23
1637345400000|2021-11-19 18:10:00|11679.3|11664.3|11673.2|11658.2|11686.6|11669.6|11673.2|11658.2|2
1637345700000|2021-11-19 18:15:00|11674.1|11659.1|11700.7|11675.7|11700.7|11680.5|11672.1|11657.1|1
1637346000000|2021-11-19 18:20:00|11695.6|11680.6|11698.5|11683.5|11701.6|11685.5|11694.2|11676.2|11
1637346300000|2021-11-19 18:25:00|11701.8|11686.8|11698|11683|11714|11699|11698|11683|46
1637346600000|2021-11-19 18:30:00|11693.6|11678.6|11686.7|11671.7|11695.8|11678.6|11684.4|11667.3|25
1637346900000|2021-11-19 18:35:00|11687.2|11672.2|11680.7|11665.7|11688.2|11673.2|11678.7|11663.7|4
1637347200000|2021-11-19 18:40:00|11680.6|11665.6|11688|11673|11691|11676|11677.4|11662.4|20
1637347500000|2021-11-19 18:45:00|11687.9|11672.9|11679.4|11664.4|11687.9|11672.9|11679.4|11658.4|2
1637347800000|2021-11-19 18:50:00|11678.9|11663.9|11691.5|11676.5|11696.4|11676.5|11674.2|11659.2|66
1637348100000|2021-11-19 18:55:00|11691.9|11676.9|11701.6|11686.6|11708|11691.4|11690.9|11670.5|27
1637348400000|2021-11-19 19:00:00|11697.1|11682.1|11696.1|11681.1|11703.9|11688.9|11689.6|11674.6|33
1637348700000|2021-11-19 19:05:00|11696.6|11681.6|11699.1|11684.1|11705.9|11688.2|11686.9|11671.9|79
1637349000000|2021-11-19 19:10:00|11699.2|11684.2|11684.1|11669.1|11699.6|11684.6|11668.8|11653.8|208
1637349300000|2021-11-19 19:15:00|11683.6|11668.6|11683.2|11668.2|11691|11676|11676|11657.5|67
1637546400000|2021-11-22 02:00:00|11671.7|11634.2|11642.9|11605.4|11690.3|11652.8|11618.9|11587.6|1
1637546700000|2021-11-22 02:05:00|11642.8|11605.3|11622|11597|11642.8|11605.3|11615|11585.4|0
1637547000000|2021-11-22 02:10:00|11622.5|11597.5|11637.7|11600.2|11640.2|11605|11620|11594.3|0
1637547300000|2021-11-22 02:15:00|11636.7|11599.2|11624.3|11599.3|11637.2|11611|11622|11594.2|0
1637547600000|2021-11-22 02:20:00|11624.4|11599.4|11643.5|11618.5|11644.3|11618.5|11624.3|11594.4|0
1637547900000|2021-11-22 02:25:00|11650.3|11612.8|11651.8|11614.3|11655.3|11623.5|11647|11612.8|0
1637548200000|2021-11-22 02:30:00|11654.8|11617.3|11640.8|11603.3|11655.3|11617.8|11640.8|11603.3|0
1637548500000|2021-11-22 02:35:00|11634.3|11609.3|11634.8|11597.3|11636.3|11609.3|11632.5|11597.3|0
1637548800000|2021-11-22 02:40:00|11634.7|11597.2|11633.6|11596.1|11634.7|11597.2|11633.5|11596|3
1637549100000|2021-11-22 02:45:00|11633.5|11596|11644.1|11606.6|11651.5|11614|11633.1|11595.6|0
1637549400000|2021-11-22 02:50:00|11644.6|11607.1|11638.8|11601.3|11645.1|11607.6|11635.2|11597.7|2
1637549700000|2021-11-22 02:55:00|11638.7|11601.2|11638.7|11601.2|11638.7|11601.2|11638.7|11601.2|0
1637550000000|2021-11-22 03:00:00|11639|11601.5|11627.3|11589.8|11641.2|11603.7|11623|11585.5|0
1637550300000|2021-11-22 03:05:00|11629.6|11592.1|11627.3|11589.8|11641.2|11603.7|11627.2|11589.7|1
1637550600000|2021-11-22 03:10:00|11627.8|11590.3|11641.5|11604|11641.5|11604|11627.8|11590.3|2
1637550900000|2021-11-22 03:15:00|11642|11604.5|11660.9|11623.4|11661|11623.5|11642|11604.5|0
1637551200000|2021-11-22 03:20:00|11661|11623.5|11649.7|11612.2|11662.7|11625.2|11647.2|11609.7|0
1637551500000|2021-11-22 03:25:00|11649.6|11612.1|11663.4|11625.9|11663.5|11626|11646.7|11609.2|0
1637551800000|2021-11-22 03:30:00|11663|11625.5|11660|11635|11666.3|11640.2|11658.2|11625.4|0
1637552100000|2021-11-22 03:35:00|11660.1|11635.1|11664.7|11649.7|11665.8|11649.7|11659.1|11627.4|0
1637552400000|2021-11-22 03:40:00|11664.6|11649.6|11669.9|11654.9|11674.2|11659.2|11664.2|11649.2|7
1637552700000|2021-11-22 03:45:00|11669|11654|11686|11661|11689|11664|11665.3|11650.3|4
1637553000000|2021-11-22 03:50:00|11683.6|11658.6|11689|11664|11690|11664|11682.6|11652.5|0
1637553300000|2021-11-22 03:55:00|11687.5|11662.5|11654.9|11629.9|11688.5|11663.5|11651.2|11624.7|1
1637553600000|2021-11-22 04:00:00|11653.1|11628.1|11646.1|11631.1|11653.5|11632|11646.1|11626.6|0
1637553900000|2021-11-22 04:05:00|11645.6|11630.6|11644.7|11629.7|11646.1|11631.1|11644.7|11629.7|0
1637554200000|2021-11-22 04:10:00|11643.8|11628.8|11643.8|11628.8|11643.8|11628.8|11639.6|11624.6|0
1637554500000|2021-11-22 04:15:00|11644.7|11629.7|11653.6|11628.6|11653.6|11629.7|11644.7|11625|0
1637554800000|2021-11-22 04:20:00|11653.1|11628.1|11652.2|11627.2|11653.1|11628.1|11652.2|11627.2|0
1637555100000|2021-11-22 04:25:00|11650.8|11625.8|11646|11631|11651.3|11631|11646|11625.8|0
1637555400000|2021-11-22 04:30:00|11646.5|11631.5|11645.6|11630.6|11646.5|11631.5|11645.6|11630.6|0
1637555700000|2021-11-22 04:35:00|11645.5|11630.5|11645.1|11630.1|11645.5|11630.5|11645.1|11630.1|0
1637556000000|2021-11-22 04:40:00|11648.2|11633.2|11644.2|11629.2|11648.2|11633.2|11644.2|11629.2|0
1637556300000|2021-11-22 04:45:00|11644|11629|11646.7|11631.7|11646.7|11631.7|11644|11629|0
1637556600000|2021-11-22 04:50:00|11646.8|11631.8|11647.2|11632.2|11647.2|11632.2|11646.8|11631.8|1
1637557200000|2021-11-22 05:00:00|11646.8|11631.8|11646.3|11631.3|11646.8|11631.8|11646.3|11631.3|0
1637557500000|2021-11-22 05:05:00|11649|11634|11655.6|11640.6|11658.4|11643.4|11649|11634|0
1637557800000|2021-11-22 05:10:00|11653.8|11638.8|11670|11655|11673|11658|11653.2|11638.2|1
1637558100000|2021-11-22 05:15:00|11669.8|11654.8|11668.5|11653.5|11669.8|11654.8|11668.5|11653.5|0
1637558400000|2021-11-22 05:20:00|11669.4|11654.4|11664.8|11649.8|11676|11654.4|11664.8|11647.9|0
1637558700000|2021-11-22 05:25:00|11665.3|11650.3|11670.1|11645.1|11670.1|11650.3|11665.3|11645.1|0
1637559000000|2021-11-22 05:30:00|11668.7|11643.7|11665.8|11628.3|11668.7|11643.7|11645.6|11620.6|4
1637559300000|2021-11-22 05:35:00|11664.5|11627|11643.3|11605.8|11664.5|11632.6|11628.2|11604.9|1
1637559600000|2021-11-22 05:40:00|11643.7|11606.2|11643.7|11606.2|11644.2|11612.4|11632.2|11604.4|0
1637559900000|2021-11-22 05:45:00|11636.5|11611.5|11635.9|11610.9|11643.2|11617.1|11627.9|11602.6|0
1637560200000|2021-11-22 05:50:00|11635.8|11610.8|11634.7|11609.7|11644.1|11612.9|11632.2|11602.1|0
1637560500000|2021-11-22 05:55:00|11635.6|11610.6|11633.6|11608.6|11636|11611|11623.7|11608.2|0
1637560800000|2021-11-22 06:00:00|11627.1|11612.1|11620.8|11605.8|11633.5|11613.6|11620.8|11605.8|18
1637561100000|2021-11-22 06:05:00|11620.9|11605.9|11607|11582|11623.1|11608.1|11600.1|11575.1|1
1637561400000|2021-11-22 06:10:00|11604.7|11579.7|11606.2|11581.2|11607.2|11586.4|11599.9|11574.9|0
1637561700000|2021-11-22 06:15:00|11606.7|11581.7|11606.2|11581.2|11606.7|11581.7|11606.1|11581.1|0
1637562000000|2021-11-22 06:20:00|11604.5|11579.5|11604.9|11579.9|11604.9|11579.9|11604.5|11579.5|0
1637562300000|2021-11-22 06:25:00|11604.8|11579.8|11597.9|11572.9|11604.8|11584.4|11593.9|11570.2|0
1637562600000|2021-11-22 06:30:00|11596.9|11571.9|11597|11572|11597.5|11576.8|11590|11571|0
1637562900000|2021-11-22 06:35:00|11591.6|11576.6|11589.1|11574.1|11591.6|11576.6|11587.6|11572.6|2
1637563200000|2021-11-22 06:40:00|11588.7|11573.7|11590.5|11575.5|11591|11576|11588.7|11573.7|2
1637563500000|2021-11-22 06:45:00|11590.4|11575.4|11599.4|11574.4|11599.4|11577.8|11587.7|11571|1
1637563800000|2021-11-22 06:50:00|11599.3|11574.3|11598|11573|11599.3|11574.3|11597|11572|0
1637564100000|2021-11-22 06:55:00|11597.9|11572.9|11599.2|11574.2|11601.7|11578.9|11588.4|11572.4|1
1637564400000|2021-11-22 07:00:00|11599.3|11574.3|11597.4|11582.4|11602.2|11582.4|11597.4|11574.2|1
1637564700000|2021-11-22 07:05:00|11597|11582|11602.1|11587.1|11602.1|11587.1|11597|11582|0
1637565000000|2021-11-22 07:10:00|11602|11587|11607.1|11592.1|11607.1|11592.1|11600.7|11585.7|2
1637565300000|2021-11-22 07:15:00|11607.6|11592.6|11615.9|11600.9|11616.4|11601.4|11607.6|11592.6|1
1637565600000|2021-11-22 07:20:00|11618.4|11603.4|11615.3|11590.3|11618.9|11603.9|11613.6|11590.3|0
1637565900000|2021-11-22 07:25:00|11613.8|11588.8|11630.6|11593.1|11630.6|11599.3|11609.8|11588.8|1
1637566200000|2021-11-22 07:30:00|11630.1|11592.6|11623.5|11608.5|11630.1|11612.3|11620.8|11592.1|0
1637566500000|2021-11-22 07:35:00|11620.5|11605.5|11632|11607|11632|11611.5|11618.2|11599.5|1
1637566800000|2021-11-22 07:40:00|11633|11608|11620.2|11595.2|11636.8|11608|11620.2|11591.9|0
1637567100000|2021-11-22 07:45:00|11620.7|11595.7|11638.8|11601.3|11638.8|11606.1|11614.9|11593.3|5
1637567400000|2021-11-22 07:50:00|11638.3|11600.8|11635.1|11597.6|11639.1|11602.1|11627|11595.8|0
1637567700000|2021-11-22 07:55:00|11639.2|11601.7|11625|11610|11639.7|11610|11618.5|11593.8|2
1637568000000|2021-11-22 08:00:00|11624.9|11609.9|11642.8|11605.3|11642.8|11609.9|11620.5|11594.2|2
1637568300000|2021-11-22 08:05:00|11640.9|11603.4|11635.1|11610.1|11642.4|11618.8|11631.2|11602.6|0
1637568600000|2021-11-22 08:10:00|11640.4|11602.9|11626.2|11601.2|11640.4|11609.6|11626.2|11598.4|0
1637568900000|2021-11-22 08:15:00|11632.8|11595.3|11639.7|11614.7|11644.9|11616.1|11632.8|11595.3|0
1637569200000|2021-11-22 08:20:00|11639.6|11614.6|11639.2|11614.2|11647|11621.7|11633|11606.4|0
1637569500000|2021-11-22 08:25:00|11639.3|11614.3|11639.6|11614.6|11642.6|11614.7|11630.2|11600|0
1637569800000|2021-11-22 08:30:00|11640.6|11615.6|11635.1|11610.1|11641.6|11616.6|11635.1|11602.8|0
1637570100000|2021-11-22 08:35:00|11634.9|11609.9|11632.7|11607.7|11636.6|11617.6|11632.6|11607.7|0
1637570400000|2021-11-22 08:40:00|11633.2|11608.2|11635.5|11620.5|11636.1|11620.5|11631.2|11608.2|0
1637570700000|2021-11-22 08:45:00|11634.5|11619.5|11634|11619|11636|11621|11632.6|11617.6|0
1637571000000|2021-11-22 08:50:00|11633.9|11618.9|11642.1|11604.6|11642.1|11618.9|11624.5|11604.6|1
1637571300000|2021-11-22 08:55:00|11635.8|11610.8|11641.7|11604.2|11642.1|11610.8|11633.1|11604.2|0
1637571600000|2021-11-22 09:00:00|11641.2|11603.7|11626.5|11601.5|11641.2|11609.8|11626|11597.3|0
1637571900000|2021-11-22 09:05:00|11625|11600|11639.2|11601.7|11639.2|11605.5|11620.1|11594.9|0
1637572200000|2021-11-22 09:10:00|11638.7|11601.2|11638.2|11600.7|11639.2|11604|11627|11600.7|0
1637572500000|2021-11-22 09:15:00|11637.9|11600.4|11626.6|11601.6|11637.9|11605.1|11620.1|11596.8|0
1637572800000|2021-11-22 09:20:00|11621.5|11606.5|11621.5|11606.5|11626.6|11606.5|11620.1|11600.2|0
1637573100000|2021-11-22 09:25:00|11620.1|11605.1|11628.9|11603.9|11628.9|11606.5|11620|11603.9|0
1637573400000|2021-11-22 09:30:00|11623.8|11608.8|11622.9|11607.9|11623.8|11608.8|11621.5|11606.5|0
1637573700000|2021-11-22 09:35:00|11621|11606|11622|11607|11622.4|11607.4|11620.5|11605.5|0
1637574000000|2021-11-22 09:40:00|11621.9|11606.9|11629.4|11604.4|11629.9|11608.9|11620.5|11602.5|0
1637574300000|2021-11-22 09:45:00|11626.4|11601.4|11617.1|11579.6|11628.8|11604.9|11610.4|11578.6|1
1637574600000|2021-11-22 09:50:00|11616.6|11579.1|11606.4|11581.4|11616.6|11583.4|11597.5|11574.1|0
1637574900000|2021-11-22 09:55:00|11607.8|11582.8|11604.8|11579.8|11607.8|11582.8|11602.3|11577.3|0
1637575200000|2021-11-22 10:00:00|11606|11581|11623.5|11608.5|11628.5|11613.5|11606|11581|3
1637575500000|2021-11-22 10:05:00|11623|11608|11623|11608|11630.9|11608.5|11620.8|11601.3|12
1637575800000|2021-11-22 10:10:00|11623.1|11608.1|11621.7|11606.7|11623.1|11608.1|11621.7|11606.7|1
1637576100000|2021-11-22 10:15:00|11620.3|11605.3|11620.8|11605.8|11623.2|11608.2|11617.5|11602.5|0
1637576400000|2021-11-22 10:20:00|11620.3|11605.3|11618.9|11603.9|11620.3|11605.3|11618.9|11603.9|1
1637576700000|2021-11-22 10:25:00|11619.4|11604.4|11610.6|11595.6|11619.4|11604.4|11608.8|11590.3|3
1637577000000|2021-11-22 10:30:00|11616.1|11591.1|11616|11591|11616.1|11596.5|11609.6|11590.7|0
1637577300000|2021-11-22 10:35:00|11608|11593|11608|11583|11612.4|11593|11607.9|11583|0
1637577600000|2021-11-22 10:40:00|11600|11585|11598.5|11583.5|11600|11585|11598.5|11583.5|0
1637577900000|2021-11-22 10:45:00|11598.4|11583.4|11599.5|11584.5|11613.2|11584.5|11598|11575.7|0
1637578200000|2021-11-22 10:50:00|11604.4|11579.4|11599.4|11584.4|11604.4|11584.5|11599.4|11579.4|0
1637578500000|2021-11-22 10:55:00|11599.9|11584.9|11598.4|11583.4|11603.9|11585.4|11595.9|11576.7|0
1637578800000|2021-11-22 11:00:00|11598.3|11583.3|11598.3|11583.3|11598.3|11583.3|11598.3|11583.3|0
1637579100000|2021-11-22 11:05:00|11600.3|11585.3|11612.3|11587.3|11612.8|11588.8|11599.6|11582.3|0
1637579400000|2021-11-22 11:10:00|11607.6|11592.6|11606.4|11591.4|11608.1|11593.1|11604.9|11589.9|8
1637579700000|2021-11-22 11:15:00|11606.5|11591.5|11607.5|11592.5|11607.5|11592.5|11606.5|11591.5|0
1637580000000|2021-11-22 11:20:00|11608.5|11593.5|11608.4|11593.4|11610.5|11595.5|11603.9|11588.9|5
1637580300000|2021-11-22 11:25:00|11608.6|11593.6|11612.5|11597.5|11612.5|11597.5|11608.6|11593.6|0
1637580600000|2021-11-22 11:30:00|11613.5|11598.5|11615.9|11600.9|11615.9|11600.9|11613.5|11598.5|0
1637580900000|2021-11-22 11:35:00|11616|11601|11619.5|11594.5|11619.5|11601.5|11614.4|11594.4|1
1637581200000|2021-11-22 11:40:00|11614.2|11599.2|11618.9|11603.9|11626.7|11606.1|11612.4|11595.9|2
1637581500000|2021-11-22 11:45:00|11619|11604|11619.4|11604.4|11619.4|11604.4|11619|11604|0
1637581800000|2021-11-22 11:50:00|11619.5|11604.5|11629.4|11604.4|11629.5|11604.9|11619.5|11604|11
1637582100000|2021-11-22 11:55:00|11629.5|11604.5|11629.2|11591.7|11629.7|11607|11609|11591.7|1
1637582400000|2021-11-22 12:00:00|11622.5|11597.5|11619|11604|11623|11604|11618|11597|2
1637582700000|2021-11-22 12:05:00|11618.9|11603.9|11618.9|11603.9|11618.9|11603.9|11618.9|11603.9|0
1637583000000|2021-11-22 12:10:00|11618.4|11603.4|11614.4|11599.4|11622.4|11603.4|11610.4|11594.2|0
1637583300000|2021-11-22 12:15:00|11613.9|11598.9|11613.5|11598.5|11614|11599|11613.4|11598.4|0
1637583600000|2021-11-22 12:20:00|11614.7|11599.7|11605.6|11590.6|11614.7|11599.7|11599|11584|18
1637583900000|2021-11-22 12:25:00|11605.5|11590.5|11610|11595|11613|11598|11602.9|11587.9|1
1637584200000|2021-11-22 12:30:00|11611|11596|11617.1|11602.1|11629.5|11604.3|11611|11592|9
1637584500000|2021-11-22 12:35:00|11616.6|11601.6|11614.1|11599.1|11616.6|11601.6|11614.1|11599.1|4
1637584800000|2021-11-22 12:40:00|11614|11599|11606.3|11591.3|11614|11599|11606.3|11591.3|16
1637585100000|2021-11-22 12:45:00|11607.3|11592.3|11615.5|11600.5|11615.9|11600.9|11607.2|11592.2|14
1637585400000|2021-11-22 12:50:00|11616.8|11601.8|11620.5|11605.5|11625.1|11610.1|11616.8|11601.8|22
1637585700000|2021-11-22 12:55:00|11619.6|11604.6|11605.2|11590.2|11620|11605|11605.2|11590.2|0
1637586000000|2021-11-22 13:00:00|11605|11590|11598.8|11583.8|11612|11592|11596|11581|16
1637586300000|2021-11-22 13:05:00|11598.7|11583.7|11609.8|11594.8|11610.4|11595.4|11594.6|11579.6|10
1637586600000|2021-11-22 13:10:00|11608.8|11593.8|11620|11605|11620.7|11605.7|11608.8|11593.8|2
1637586900000|2021-11-22 13:15:00|11619.9|11604.9|11621.5|11606.5|11633|11612.5|11612.1|11597.1|2
1637587200000|2021-11-22 13:20:00|11620|11605|11603.8|11588.8|11620.6|11605.6|11603.6|11588.6|56
1637587500000|2021-11-22 13:25:00|11605.2|11590.2|11633|11618|11633.5|11618.5|11604|11589|14
1637587800000|2021-11-22 13:30:00|11632.5|11617.5|11646.5|11631.5|11663.6|11648.6|11626.2|11609.9|2
1637588100000|2021-11-22 13:35:00|11647|11632|11633.7|11618.7|11650|11635|11632.6|11617.6|1
1637588400000|2021-11-22 13:40:00|11634.6|11619.6|11648.1|11633.1|11652.5|11633.6|11634.2|11619.2|4
1637588700000|2021-11-22 13:45:00|11646.8|11631.8|11648.6|11633.6|11651.6|11636.6|11642.8|11627.8|2
1637589000000|2021-11-22 13:50:00|11648.1|11633.1|11647.2|11632.2|11656|11641|11647.2|11632.2|1
1637589300000|2021-11-22 13:55:00|11649.1|11634.1|11652.5|11637.5|11652.5|11637.5|11647.3|11632.3|1
1637589600000|2021-11-22 14:00:00|11651.6|11636.6|11635.2|11610.2|11653.9|11638.9|11631.5|11610.2|13
1637589900000|2021-11-22 14:05:00|11628.2|11613.2|11622.9|11607.9|11633.2|11618.2|11613.3|11598.3|17
1637590200000|2021-11-22 14:10:00|11623.9|11608.9|11612.5|11597.5|11628.8|11609.7|11612.5|11597.5|32
1637590500000|2021-11-22 14:15:00|11611.9|11596.9|11617|11602|11623|11602|11609|11594|6
1637590800000|2021-11-22 14:20:00|11622|11597|11622.1|11607.1|11630.4|11610|11612.7|11597|4
1637591100000|2021-11-22 14:25:00|11622.6|11607.6|11632.9|11617.9|11639.3|11619.4|11622.6|11603.2|7
1637591400000|2021-11-22 14:30:00|11634.3|11619.3|11644.2|11606.7|11648.3|11627.4|11625.3|11594.6|12
1637591700000|2021-11-22 14:35:00|11642.9|11605.4|11629.1|11614.1|11654.7|11617.2|11628.6|11604.3|15
1637592000000|2021-11-22 14:40:00|11629.6|11614.6|11638.9|11623.9|11644.5|11627.1|11624.9|11609.9|11
1637592300000|2021-11-22 14:45:00|11641.9|11626.9|11648.2|11623.2|11648.2|11630.4|11634.2|11612.2|18
1637592600000|2021-11-22 14:50:00|11648.6|11623.6|11630.1|11615.1|11648.7|11627.8|11623.3|11604.4|11
1637592900000|2021-11-22 14:55:00|11630.4|11615.4|11629.7|11614.7|11642.7|11624.8|11626.5|11611.5|15
1637593200000|2021-11-22 15:00:00|11630.7|11615.7|11625.7|11610.7|11637.2|11622.2|11625.5|11610.5|7
1637593500000|2021-11-22 15:05:00|11624.7|11609.7|11629.5|11614.5|11633|11618|11623.4|11608.4|9
1637593800000|2021-11-22 15:10:00|11629|11614|11635.3|11620.3|11635.3|11620.3|11624.3|11609.3|34
1637594100000|2021-11-22 15:15:00|11635.1|11620.1|11628.2|11613.2|11636.4|11621.4|11623.7|11608.7|49
1637594400000|2021-11-22 15:20:00|11626|11611|11618.3|11603.3|11626.8|11611.8|11608.5|11590.7|30
1637594700000|2021-11-22 15:25:00|11617.9|11602.9|11608.6|11593.6|11618.7|11603.7|11606.2|11591.2|11
1637595000000|2021-11-22 15:30:00|11608.5|11593.5|11600.2|11585.2|11609.6|11594.6|11584.8|11569.8|12
1637595300000|2021-11-22 15:35:00|11599.8|11584.8|11603.1|11588.1|11611.9|11596.9|11598.9|11583.9|25
1637595600000|2021-11-22 15:40:00|11602.1|11587.1|11608.9|11593.9|11609.6|11594.6|11601.7|11586.7|58
1637595900000|2021-11-22 15:45:00|11607.9|11592.9|11608.4|11593.4|11616.9|11601.9|11604.1|11589.1|38
1637596200000|2021-11-22 15:50:00|11608.5|11593.5|11596.2|11581.2|11609|11594|11595.2|11580.2|154
1637596500000|2021-11-22 15:55:00|11598.2|11583.2|11605.3|11590.3|11608.7|11593.7|11596.7|11581.7|19
1637596800000|2021-11-22 16:00:00|11605.6|11590.6|11599.7|11584.7|11608.3|11593.3|11595.4|11580.4|10
1637597100000|2021-11-22 16:05:00|11599.8|11584.8|11580.8|11565.8|11604.6|11589.6|11578.3|11563.3|30
1637597400000|2021-11-22 16:10:00|11579.8|11564.8|11580.3|11565.3|11587.8|11572.8|11577.7|11562.7|11
1637597700000|2021-11-22 16:15:00|11580.8|11565.8|11582.3|11567.3|11585.9|11570.9|11578.8|11563.8|11
1637598000000|2021-11-22 16:20:00|11582.6|11567.6|11586.6|11571.6|11590.6|11575.6|11582|11567|26
1637598300000|2021-11-22 16:25:00|11586.3|11571.3|11587.2|11572.2|11596.5|11581.5|11586.1|11568.3|65
1637598600000|2021-11-22 16:30:00|11586.7|11571.7|11585.4|11570.4|11591.4|11576.4|11585.2|11570.2|13
1637598900000|2021-11-22 16:35:00|11586.3|11571.3|11594.5|11579.5|11597.8|11582.8|11583.9|11568.9|10
1637599200000|2021-11-22 16:40:00|11593.5|11578.5|11573.9|11558.9|11593.9|11578.9|11573.9|11558.9|28
1637599500000|2021-11-22 16:45:00|11573.8|11558.8|11578.7|11563.7|11585.2|11570.2|11573.8|11555.4|16
1637599800000|2021-11-22 16:50:00|11577.8|11562.8|11563.2|11548.2|11577.8|11562.8|11563.2|11548.2|16
1637600100000|2021-11-22 16:55:00|11563.7|11548.7|11544|11529|11570.7|11555.7|11542.6|11527.6|1
1637600400000|2021-11-22 17:00:00|11544.5|11529.5|11523.3|11508.3|11544.5|11529.5|11522.4|11507.4|30
1637600700000|2021-11-22 17:05:00|11523.2|11508.2|11535.4|11520.4|11548.2|11530.7|11522.3|11507.3|59
1637601000000|2021-11-22 17:10:00|11533.2|11518.2|11539.5|11524.5|11545.9|11530.9|11533.2|11518.2|27
1637601300000|2021-11-22 17:15:00|11540|11525|11564.6|11549.6|11564.6|11549.6|11540|11525|14
1637601600000|2021-11-22 17:20:00|11565.6|11550.6|11579.8|11564.8|11583|11565.2|11565.6|11550.6|10
1637601900000|2021-11-22 17:25:00|11576.2|11561.2|11584.1|11569.1|11588.1|11569.7|11576.2|11561.2|27
1637602200000|2021-11-22 17:30:00|11584.6|11569.6|11607.9|11592.9|11607.9|11592.9|11584.6|11569.6|10
1637602500000|2021-11-22 17:35:00|11608.4|11593.4|11609.7|11594.7|11611.1|11596.1|11606.3|11591.3|22
1637602800000|2021-11-22 17:40:00|11609.4|11594.4|11594.1|11579.1|11609.4|11594.4|11584|11569|6
1637603100000|2021-11-22 17:45:00|11593.9|11578.9|11589.9|11574.9|11602.2|11582.1|11589.9|11568.2|0
1637603400000|2021-11-22 17:50:00|11592|11577|11591.8|11576.8|11595.5|11580.5|11586.8|11571.8|14
1637603700000|2021-11-22 17:55:00|11590.9|11575.9|11604.3|11589.3|11604.3|11589.3|11590.9|11575.9|13
1637604000000|2021-11-22 18:00:00|11603.8|11588.8|11607.7|11592.7|11620.5|11598.7|11602.5|11587.5|49
1637604300000|2021-11-22 18:05:00|11614|11599|11594|11579|11614|11599|11594|11578|10
1637604600000|2021-11-22 18:10:00|11594.2|11579.2|11606.3|11591.3|11606.7|11591.7|11594.2|11579.2|2
1637604900000|2021-11-22 18:15:00|11606.2|11591.2|11620.5|11605.5|11623.7|11608.7|11606.2|11591.2|10
1637605200000|2021-11-22 18:20:00|11621|11606|11640.1|11602.6|11640.8|11611.6|11618.5|11602.4|176
1637605500000|2021-11-22 18:25:00|11640|11602.5|11634.7|11619.7|11640|11620.8|11621.1|11593.5|32
1637605800000|2021-11-22 18:30:00|11634.2|11619.2|11648.9|11611.4|11651.3|11622|11632.2|11606.3|28
1637606100000|2021-11-22 18:35:00|11651.6|11614.1|11637.1|11599.6|11651.6|11614.1|11625.9|11595.7|26
1637606400000|2021-11-22 18:40:00|11638|11600.5|11643.3|11605.8|11643.3|11623.1|11631.6|11595.2|31
1637606700000|2021-11-22 18:45:00|11642.8|11605.3|11627.4|11612.4|11643.3|11617.2|11623.4|11597.9|11
1637607000000|2021-11-22 18:50:00|11626.1|11611.1|11628.9|11591.4|11641.2|11616.8|11625.6|11590.6|12
1637607300000|2021-11-22 18:55:00|11624.8|11587.3|11599.8|11574.8|11626.2|11592.7|11594.5|11564.6|18
1637607600000|2021-11-22 19:00:00|11605.9|11568.4|11609.1|11584.1|11628.5|11603.5|11600.7|11568.4|45
1637607900000|2021-11-22 19:05:00|11607.9|11582.9|11632.5|11595|11633.3|11606.1|11604.6|11577.3|44
1637608200000|2021-11-22 19:10:00|11632.4|11594.9|11636.8|11599.3|11646.4|11620.4|11611.9|11587.1|59
1637608500000|2021-11-22 19:15:00|11635.4|11597.9|11599.4|11561.9|11654.7|11617.2|11593.4|11555.9|21
1637608800000|2021-11-22 19:20:00|11599.9|11562.4|11599.9|11562.4|11599.9|11562.4|11599.9|11562.4|0
1637632800000|2021-11-23 02:00:00|11585.7|11560.7|11577.9|11552.9|11594.5|11568.7|11568.6|11541.4|4
1637633100000|2021-11-23 02:05:00|11580.6|11555.6|11582.3|11544.8|11586.6|11555.6|11580.6|11544.6|0
1637633400000|2021-11-23 02:10:00|11580.1|11542.6|11578.2|11540.7|11583.8|11546.3|11577.7|11540.2|0
1637633700000|2021-11-23 02:15:00|11577.7|11540.2|11577.3|11539.8|11577.7|11540.2|11576.9|11539.4|0
1637634000000|2021-11-23 02:20:00|11577.4|11539.9|11568.8|11531.3|11578.3|11540.8|11568.8|11531.3|0
1637634300000|2021-11-23 02:25:00|11568.9|11531.4|11580.1|11542.6|11580.6|11543.1|11568.9|11531.4|0
1637634600000|2021-11-23 02:30:00|11581|11543.5|11581|11543.5|11581|11543.5|11581|11543.5|0
1637634900000|2021-11-23 02:35:00|11581.5|11544|11580.6|11543.1|11582|11544.5|11580.6|11543.1|0
1637635200000|2021-11-23 02:40:00|11581.1|11543.6|11580.6|11543.1|11581.1|11543.6|11580.6|11543.1|0
1637635500000|2021-11-23 02:45:00|11580.1|11542.6|11576|11538.5|11580.6|11543.1|11576|11538.5|0
1637635800000|2021-11-23 02:50:00|11576.5|11539|11573.3|11535.8|11577.4|11539.9|11572.8|11535.3|0
1637636100000|2021-11-23 02:55:00|11573.8|11536.3|11577.4|11539.9|11577.4|11539.9|11572.8|11535.3|0
1637636400000|2021-11-23 03:00:00|11580.1|11542.6|11589.9|11552.4|11589.9|11559.3|11579.3|11542.6|0
1637636700000|2021-11-23 03:05:00|11588.6|11551.1|11588.6|11551.1|11588.6|11551.1|11588.6|11551.1|0
1637637000000|2021-11-23 03:10:00|11588.4|11550.9|11580.5|11555.5|11588.4|11555.5|11576.6|11539.1|0
1637637300000|2021-11-23 03:15:00|11581|11556|11585.2|11560.2|11585.2|11560.2|11581|11556|0
1637637600000|2021-11-23 03:20:00|11585.3|11560.3|11582.3|11567.3|11588.2|11573.2|11581.7|11559.8|6
1637637900000|2021-11-23 03:25:00|11582.7|11567.7|11588.5|11551|11591.2|11572.7|11582.7|11550.5|10
1637638200000|2021-11-23 03:30:00|11588.4|11550.9|11588.4|11550.9|11588.4|11550.9|11588.4|11550.9|0
1637638500000|2021-11-23 03:35:00|11587.4|11549.9|11586|11548.5|11587.4|11549.9|11586|11548.5|0
1637638800000|2021-11-23 03:40:00|11586.9|11549.4|11583.3|11545.8|11586.9|11549.4|11583.3|11545.8|0
1637639700000|2021-11-23 03:55:00|11583.2|11545.7|11584.1|11546.6|11584.2|11546.7|11581.9|11544.4|0
1637640300000|2021-11-23 04:05:00|11583.7|11546.2|11583.7|11546.2|11583.7|11546.2|11583.7|11546.2|0
1637640600000|2021-11-23 04:10:00|11583.2|11545.7|11583.5|11546|11583.5|11546|11583.2|11545.7|0
1637641200000|2021-11-23 04:20:00|11583|11545.5|11583|11545.5|11583|11545.5|11583|11545.5|0
1637641800000|2021-11-23 04:30:00|11580.9|11555.9|11580.4|11565.4|11580.9|11565.4|11578.9|11555.9|0
1637642100000|2021-11-23 04:35:00|11582.4|11557.4|11583.5|11546|11585.3|11557.4|11582.4|11546|0
1637642400000|2021-11-23 04:40:00|11583|11545.5|11583|11545.5|11583|11545.5|11583|11545.5|0
1637642700000|2021-11-23 04:45:00|11582.6|11545.1|11577.6|11540.1|11582.6|11545.1|11576.6|11539.1|0
1637643000000|2021-11-23 04:50:00|11577.5|11540|11578.5|11541|11578.9|11541.4|11577.5|11540|0
1637643300000|2021-11-23 04:55:00|11578|11540.5|11578|11540.5|11578|11540.5|11578|11540.5|0
1637643900000|2021-11-23 05:05:00|11577.5|11540|11577.5|11540|11577.5|11540|11577.5|11540|0
1637644200000|2021-11-23 05:10:00|11575.3|11537.8|11575.7|11538.2|11575.7|11538.2|11575.3|11537.8|0
1637644500000|2021-11-23 05:15:00|11576.2|11538.7|11576.2|11538.7|11576.2|11538.7|11576.2|11538.7|2
1637644800000|2021-11-23 05:20:00|11577.1|11539.6|11577.1|11539.6|11577.1|11539.6|11577.1|11539.6|0
1637645400000|2021-11-23 05:30:00|11574.8|11537.3|11576.1|11538.6|11576.1|11538.6|11574.8|11537.3|0
1637645700000|2021-11-23 05:35:00|11576.6|11539.1|11576.6|11539.1|11576.6|11539.1|11576.6|11539.1|0
1637646000000|2021-11-23 05:40:00|11573.4|11535.9|11572|11534.5|11573.4|11535.9|11572|11534.5|0
1637646300000|2021-11-23 05:45:00|11568.4|11530.9|11562.9|11525.4|11568.4|11530.9|11562.9|11525.4|0
1637646600000|2021-11-23 05:50:00|11565.2|11527.7|11565.2|11527.7|11565.2|11527.7|11564.7|11527.2|0
1637646900000|2021-11-23 05:55:00|11564.7|11527.2|11562|11524.5|11565.2|11527.7|11561.1|11523.6|0
1637647200000|2021-11-23 06:00:00|11561.6|11524.1|11562|11524.5|11562|11524.5|11561.6|11524.1|0
1637647500000|2021-11-23 06:05:00|11562.5|11525|11575.2|11537.7|11578.8|11541.3|11562.5|11525|0
1637647800000|2021-11-23 06:10:00|11572|11534.5|11567.5|11530|11572|11534.5|11567|11529.5|0
1637648100000|2021-11-23 06:15:00|11567|11529.5|11563.4|11525.9|11567|11529.5|11560.2|11522.7|0
1637648400000|2021-11-23 06:20:00|11563.8|11526.3|11563.8|11526.3|11563.8|11526.3|11563.8|11526.3|0
1637648700000|2021-11-23 06:25:00|11564.3|11526.8|11557.9|11520.4|11564.3|11526.8|11557.4|11519.9|0
1637649000000|2021-11-23 06:30:00|11553.3|11515.8|11553.8|11516.3|11553.8|11516.3|11553.3|11515.8|0
1637649300000|2021-11-23 06:35:00|11551.5|11514|11546.5|11509|11551.5|11514|11542.4|11504.9|0
1637649600000|2021-11-23 06:40:00|11547.9|11510.4|11542.4|11504.9|11552.9|11515.4|11542.4|11504.9|0
1637649900000|2021-11-23 06:45:00|11536.5|11499|11538.3|11500.8|11538.3|11500.8|11535.6|11498.1|0
1637650200000|2021-11-23 06:50:00|11533.7|11496.2|11536.5|11499|11537.4|11499.9|11533.7|11496.2|0
1637650500000|2021-11-23 06:55:00|11534.6|11497.1|11533.3|11495.8|11534.6|11497.1|11533.3|11495.8|0
1637650800000|2021-11-23 07:00:00|11531.4|11493.9|11525.5|11488|11532.4|11494.9|11525.5|11488|0
1637651100000|2021-11-23 07:05:00|11524.2|11486.7|11521.4|11483.9|11524.2|11486.7|11521.4|11483.9|0
1637651400000|2021-11-23 07:10:00|11520.5|11483|11523.2|11485.7|11523.7|11486.2|11519.6|11482.1|0
1637651700000|2021-11-23 07:15:00|11522.8|11485.3|11524.6|11487.1|11525.1|11487.6|11521|11483.5|0
1637652000000|2021-11-23 07:20:00|11523.7|11486.2|11522.8|11485.3|11524.6|11487.1|11522.8|11485.3|0
1637652300000|2021-11-23 07:25:00|11521.9|11484.4|11521.9|11484.4|11521.9|11484.4|11521.9|11484.4|0
1637652600000|2021-11-23 07:30:00|11521.8|11484.3|11525|11487.5|11525|11487.5|11517.7|11480.2|0
1637652900000|2021-11-23 07:35:00|11507.7|11470.2|11507.7|11470.2|11508.2|11470.7|11507.7|11470.2|0
1637653200000|2021-11-23 07:40:00|11514.1|11476.6|11516.8|11479.3|11517.3|11479.8|11514.1|11476.6|0
1637653500000|2021-11-23 07:45:00|11515.9|11478.4|11515|11477.5|11515.9|11478.4|11514.5|11477|0
1637653800000|2021-11-23 07:50:00|11514.5|11477|11514.5|11477|11514.5|11477|11514.1|11476.6|0
1637654100000|2021-11-23 07:55:00|11513.6|11476.1|11523.2|11485.7|11525.9|11488.4|11513.6|11476.1|0
1637654400000|2021-11-23 08:00:00|11522.7|11485.2|11525|11487.5|11525|11487.5|11522.7|11485.2|0
1637654700000|2021-11-23 08:05:00|11523.2|11485.7|11525.4|11487.9|11526.4|11488.9|11520.4|11482.9|0
1637655000000|2021-11-23 08:10:00|11525|11487.5|11524.1|11486.6|11526.3|11488.8|11523.6|11486.1|0
1637655300000|2021-11-23 08:15:00|11523.6|11486.1|11517.2|11479.7|11524.5|11487|11517.2|11479.7|0
1637655600000|2021-11-23 08:20:00|11515.9|11478.4|11522.2|11484.7|11524.1|11486.6|11515.9|11478.4|0
1637655900000|2021-11-23 08:25:00|11522.7|11485.2|11522.7|11485.2|11524.5|11487|11522.7|11485.2|0
1637656200000|2021-11-23 08:30:00|11522.2|11484.7|11508.6|11471.1|11522.2|11484.7|11508.6|11471.1|0
1637656500000|2021-11-23 08:35:00|11506.7|11469.2|11507.2|11469.7|11507.2|11469.7|11506.3|11468.8|0
1637656800000|2021-11-23 08:40:00|11506.7|11469.2|11507.2|11469.7|11507.2|11469.7|11506.7|11469.2|0
1637657100000|2021-11-23 08:45:00|11513.1|11475.6|11522.2|11484.7|11522.2|11484.7|11512.6|11475.1|0
1637657400000|2021-11-23 08:50:00|11521.3|11483.8|11521.3|11483.8|11521.3|11483.8|11519.9|11482.4|0
1637657700000|2021-11-23 08:55:00|11523.6|11486.1|11521.3|11483.8|11523.6|11486.1|11521.3|11483.8|0
1637658000000|2021-11-23 09:00:00|11520.8|11483.3|11521.3|11483.8|11521.3|11483.8|11520.8|11483.3|0
1637658300000|2021-11-23 09:05:00|11521.7|11484.2|11520.8|11483.3|11521.7|11484.2|11520.8|11483.3|0
1637658600000|2021-11-23 09:10:00|11520.4|11482.9|11520.4|11482.9|11520.4|11482.9|11520.4|11482.9|0
1637658900000|2021-11-23 09:15:00|11520.8|11483.3|11520.3|11482.8|11522.6|11485.1|11520.3|11482.8|0
1637659200000|2021-11-23 09:20:00|11511.7|11474.2|11508|11470.5|11511.7|11474.2|11507.6|11470.1|0
1637659500000|2021-11-23 09:25:00|11509.9|11472.4|11511.7|11474.2|11514.4|11476.9|11509.9|11472.4|0
1637659800000|2021-11-23 09:30:00|11510.8|11473.3|11510.8|11473.3|11510.8|11473.3|11510.8|11473.3|0
1637660100000|2021-11-23 09:35:00|11509.8|11472.3|11513|11475.5|11513|11475.5|11509.8|11472.3|2
1637660400000|2021-11-23 09:40:00|11512.6|11475.1|11513|11475.5|11513|11475.5|11512.6|11475.1|0
1637660700000|2021-11-23 09:45:00|11512.1|11474.6|11512.6|11475.1|11513|11475.5|11512.1|11474.6|0
1637661000000|2021-11-23 09:50:00|11513|11475.5|11513|11475.5|11513|11475.5|11513|11475.5|0
1637661300000|2021-11-23 09:55:00|11513.5|11476|11513|11475.5|11513.5|11476|11513|11475.5|0
1637661600000|2021-11-23 10:00:00|11512.5|11475|11511.6|11474.1|11512.5|11475|11511.2|11473.7|0
1637661900000|2021-11-23 10:05:00|11512.1|11474.6|11513.9|11476.4|11513.9|11476.4|11512.1|11474.6|0
1637662200000|2021-11-23 10:10:00|11513.4|11475.9|11513|11475.5|11513.9|11476.4|11513|11475.5|0
1637662500000|2021-11-23 10:15:00|11512.5|11475|11513.4|11475.9|11514.3|11476.8|11512.5|11475|0
1637663100000|2021-11-23 10:25:00|11513|11475.5|11513.4|11475.9|11513.4|11475.9|11513|11475.5|0
1637663700000|2021-11-23 10:35:00|11512.5|11475|11514.3|11476.8|11514.3|11476.8|11511.6|11474.1|0
1637664000000|2021-11-23 10:40:00|11513|11475.5|11511.6|11474.1|11513|11475.5|11511.1|11473.6|0
1637664300000|2021-11-23 10:45:00|11512.5|11475|11512.5|11475|11512.5|11475|11512.5|11475|0
1637664600000|2021-11-23 10:50:00|11512.9|11475.4|11512.9|11475.4|11512.9|11475.4|11512.9|11475.4|0
1637664900000|2021-11-23 10:55:00|11513.4|11475.9|11507.6|11482.6|11513.4|11482.6|11507.2|11475.9|2
1637665200000|2021-11-23 11:00:00|11508.1|11483.1|11506.3|11481.3|11508.1|11483.1|11504.4|11479.4|0
1637665500000|2021-11-23 11:05:00|11511.5|11474|11512.9|11475.4|11513.4|11475.9|11511.5|11474|0
1637665800000|2021-11-23 11:10:00|11512|11474.5|11510.2|11472.7|11512|11474.5|11510.2|11472.7|0
1637666100000|2021-11-23 11:15:00|11511.1|11473.6|11511.1|11473.6|11511.1|11473.6|11511.1|11473.6|0
1637666400000|2021-11-23 11:20:00|11512|11474.5|11511.1|11473.6|11512.9|11475.4|11511.1|11473.6|0
1637666700000|2021-11-23 11:25:00|11509.7|11472.2|11511.1|11473.6|11511.1|11473.6|11508.8|11471.3|0
1637667000000|2021-11-23 11:30:00|11510.1|11472.6|11510.6|11473.1|11510.6|11473.1|11509.7|11472.2|0
1637667300000|2021-11-23 11:35:00|11511|11473.5|11511|11473.5|11511|11473.5|11511|11473.5|0
1637667600000|2021-11-23 11:40:00|11511.9|11474.4|11512.9|11475.4|11513.8|11476.3|11511.5|11474|0
1637667900000|2021-11-23 11:45:00|11512.4|11474.9|11512.8|11475.3|11514.7|11477.2|11512.4|11474.9|0
1637668200000|2021-11-23 11:50:00|11514.7|11477.2|11514.2|11476.7|11514.7|11477.2|11512.8|11475.3|0
1637668500000|2021-11-23 11:55:00|11513.3|11475.8|11517.4|11479.9|11518.8|11481.3|11513.3|11475.8|0
1637668800000|2021-11-23 12:00:00|11517.9|11480.4|11512.8|11475.3|11517.9|11480.4|11512.8|11475.3|0
1637669100000|2021-11-23 12:05:00|11513.7|11476.2|11517.8|11480.3|11517.8|11480.3|11511.9|11474.4|0
1637669400000|2021-11-23 12:10:00|11519.2|11481.7|11518.7|11481.2|11521|11483.5|11517.4|11479.9|0
1637669700000|2021-11-23 12:15:00|11519.2|11481.7|11513.7|11476.2|11519.7|11482.2|11510.1|11472.6|0
1637670000000|2021-11-23 12:20:00|11511.9|11474.4|11516.9|11479.4|11516.9|11479.4|11510.5|11473|0
1637670300000|2021-11-23 12:25:00|11516.5|11479|11516|11478.5|11516.5|11479|11511.9|11474.4|0
1637670600000|2021-11-23 12:30:00|11514.2|11476.7|11518.3|11480.8|11518.3|11480.8|11511|11473.5|0
1637670900000|2021-11-23 12:35:00|11518.7|11481.2|11526.5|11489|11531|11493.5|11518.7|11481.2|0
1637671200000|2021-11-23 12:40:00|11525.6|11488.1|11519.2|11481.7|11526.5|11489|11513.2|11475.7|0
1637671500000|2021-11-23 12:45:00|11518.7|11481.2|11515.1|11477.6|11519.2|11481.7|11515.1|11477.6|0
1637671800000|2021-11-23 12:50:00|11512.8|11475.3|11519.6|11482.1|11519.6|11482.1|11512.3|11474.8|0
1637672100000|2021-11-23 12:55:00|11523.7|11486.2|11516|11478.5|11528.7|11491.2|11514.1|11476.6|0
1637672400000|2021-11-23 13:00:00|11514.1|11476.6|11515.5|11478|11519.1|11481.6|11512.8|11475.3|0
1637672700000|2021-11-23 13:05:00|11514.6|11477.1|11520.5|11483|11522.8|11485.3|11513.2|11475.7|0
1637673000000|2021-11-23 13:10:00|11519.6|11482.1|11533.1|11495.6|11535.5|11498|11519.6|11482.1|12
1637673300000|2021-11-23 13:15:00|11533.6|11496.1|11537.9|11500.4|11537.9|11500.4|11526.9|11489.4|0
1637673600000|2021-11-23 13:20:00|11537.4|11499.9|11517.4|11479.9|11537.4|11499.9|11512.5|11475|0
1637673900000|2021-11-23 13:25:00|11516.9|11479.4|11520.7|11483.2|11523.6|11486.1|11516.9|11479.4|0
1637674200000|2021-11-23 13:30:00|11520.5|11483|11521.1|11483.6|11525.4|11487.9|11514.9|11477.4|0
1637674500000|2021-11-23 13:35:00|11520.6|11483.1|11522.5|11485|11523|11485.5|11517.7|11480.2|0
1637674800000|2021-11-23 13:40:00|11521.5|11484|11524.9|11487.4|11531.1|11493.6|11521.5|11484|0
1637675100000|2021-11-23 13:45:00|11524.5|11487|11523.9|11486.4|11525.4|11487.9|11519.2|11481.7|0
1637675400000|2021-11-23 13:50:00|11522.9|11485.4|11524|11486.5|11533.5|11496.4|11506.8|11485.4|3
1637675700000|2021-11-23 13:55:00|11523.5|11486|11533.2|11495.7|11533.2|11495.7|11504.1|11473|8
1637676000000|2021-11-23 14:00:00|11532.7|11495.2|11527.4|11489.9|11535.1|11497.6|11524.5|11487|0
1637676300000|2021-11-23 14:05:00|11526.9|11489.4|11533.1|11495.6|11544.1|11506.6|11526.4|11488.9|0
1637676600000|2021-11-23 14:10:00|11533.2|11495.7|11532.1|11494.6|11542.7|11505.2|11530.2|11492.7|0
1637676900000|2021-11-23 14:15:00|11534.1|11496.6|11552.3|11514.8|11556.2|11518.7|11532.2|11494.7|0
1637677200000|2021-11-23 14:20:00|11551.8|11514.3|11544.5|11507|11554.3|11516.8|11539.6|11502.1|0
1637677500000|2021-11-23 14:25:00|11544.4|11506.9|11536|11498.5|11544.4|11506.9|11531.5|11494|0
1637677800000|2021-11-23 14:30:00|11542.5|11505|11546.9|11509.4|11552.6|11515.1|11539.4|11501.9|0
1637678100000|2021-11-23 14:35:00|11547.9|11510.4|11588.2|11550.7|11588.7|11551.2|11547.9|11510.4|10
1637678400000|2021-11-23 14:40:00|11587.7|11550.2|11587|11562|11596.1|11562|11578.6|11541.1|5
1637678700000|2021-11-23 14:45:00|11583.5|11568.5|11577.3|11539.8|11589.9|11568.6|11563|11530.6|15
1637679000000|2021-11-23 14:50:00|11578.4|11540.9|11564.9|11527.4|11586.9|11549.4|11561.1|11523.6|20
1637679300000|2021-11-23 14:55:00|11565|11527.5|11572.9|11535.4|11573.9|11536.4|11555.5|11523.2|10
1637679600000|2021-11-23 15:00:00|11574.4|11536.9|11558.3|11520.8|11577.9|11540.4|11554.7|11517.2|0
1637679900000|2021-11-23 15:05:00|11559.7|11522.2|11560.7|11523.2|11567.2|11529.7|11559.7|11522.2|0
1637680200000|2021-11-23 15:10:00|11562.2|11524.7|11549.8|11512.3|11568.2|11530.7|11541.4|11511.3|12
1637680500000|2021-11-23 15:15:00|11550.2|11512.7|11551.1|11513.6|11555|11517.5|11549.7|11512.2|0
1637680800000|2021-11-23 15:20:00|11552.1|11514.6|11558.4|11520.9|11558.4|11520.9|11550.1|11512.6|4
1637681100000|2021-11-23 15:25:00|11558.9|11521.4|11558.4|11520.9|11567.9|11540.2|11548.5|11519.9|4
1637681400000|2021-11-23 15:30:00|11560.4|11522.9|11572.5|11557.5|11584.6|11564.4|11552.6|11520.4|0
1637681700000|2021-11-23 15:35:00|11577|11562|11568.4|11530.9|11588.6|11563.6|11565.8|11528.3|11
1637682000000|2021-11-23 15:40:00|11568.9|11531.4|11573|11535.5|11580.9|11543.4|11568.9|11531.4|6
1637682300000|2021-11-23 15:45:00|11572.8|11535.3|11559.4|11521.9|11572.8|11535.3|11558.9|11521.4|4
1637682600000|2021-11-23 15:50:00|11558.4|11520.9|11542.1|11504.6|11558.9|11521.4|11542.1|11504.6|0
1637682900000|2021-11-23 15:55:00|11541.6|11504.1|11539.8|11514.8|11553.2|11525.8|11534.6|11504.1|1
1637683200000|2021-11-23 16:00:00|11540.3|11515.3|11535.2|11497.7|11548.2|11516.7|11530.2|11496|1
1637683500000|2021-11-23 16:05:00|11535.3|11497.8|11522.2|11497.2|11537.1|11505.2|11517.8|11495.8|5
1637683800000|2021-11-23 16:10:00|11522.3|11497.3|11527|11502|11540.9|11515.6|11522.2|11496.2|1
1637684100000|2021-11-23 16:15:00|11526.9|11501.9|11534.7|11497.2|11541.4|11503.9|11525.6|11494.9|1
1637684400000|2021-11-23 16:20:00|11532.3|11494.8|11543.3|11505.8|11545.7|11508.2|11532.3|11494.8|0
1637684700000|2021-11-23 16:25:00|11543.5|11506|11550|11512.5|11563.4|11525.9|11543.5|11506|0
1637685000000|2021-11-23 16:30:00|11549.5|11512|11567.2|11529.7|11571.1|11533.6|11546.2|11508.7|0
1637685300000|2021-11-23 16:35:00|11567.7|11530.2|11568.9|11531.4|11569.4|11531.9|11559.3|11521.8|0
1637685600000|2021-11-23 16:40:00|11569.3|11531.8|11564.5|11527|11569.3|11531.8|11564.5|11527|0
1637685900000|2021-11-23 16:45:00|11564.6|11527.1|11574.1|11536.6|11578.4|11540.9|11564.6|11527.1|0
1637686200000|2021-11-23 16:50:00|11573.7|11536.2|11562.2|11524.7|11574.6|11537.1|11562.2|11524.7|0
1637686500000|2021-11-23 16:55:00|11563.6|11526.1|11565.3|11540.3|11565.4|11545.4|11551.6|11523.1|1
1637686800000|2021-11-23 17:00:00|11566.7|11541.7|11556.3|11518.8|11577.2|11541.7|11556.3|11518.8|0
1637687100000|2021-11-23 17:05:00|11556.2|11518.7|11559.7|11522.2|11564.5|11527|11555.3|11517.8|1
1637687400000|2021-11-23 17:10:00|11560.6|11523.1|11559.6|11522.1|11567.8|11530.3|11559.6|11522.1|0
1637687700000|2021-11-23 17:15:00|11559.7|11522.2|11558.7|11521.2|11560.7|11523.2|11556.3|11518.8|0
1637688000000|2021-11-23 17:20:00|11559.6|11522.1|11575|11537.5|11575.9|11548|11553.4|11521.7|2
1637688300000|2021-11-23 17:25:00|11576.4|11538.9|11572.5|11535|11579.1|11541.6|11571.9|11534.4|0
1637688600000|2021-11-23 17:30:00|11574.3|11536.8|11566.5|11551.5|11575.2|11551.5|11559.5|11531.6|0
1637688900000|2021-11-23 17:35:00|11565.5|11550.5|11590|11552.5|11593.9|11570|11565|11549.7|3
1637689200000|2021-11-23 17:40:00|11589.5|11552|11581.4|11543.9|11589.5|11564.1|11578.9|11543.9|1
1637689500000|2021-11-23 17:45:00|11581.5|11544|11578.3|11540.8|11589.1|11551.6|11577.8|11540.3|10
1637689800000|2021-11-23 17:50:00|11577.8|11540.3|11569.5|11532|11581.1|11543.6|11569.5|11532|0
1637690100000|2021-11-23 17:55:00|11571.9|11534.4|11574.5|11537|11579.9|11553.1|11562.1|11534.4|1
1637690400000|2021-11-23 18:00:00|11576.4|11538.9|11589.4|11551.9|11591.4|11553.9|11576.4|11538.9|0
1637690700000|2021-11-23 18:05:00|11590.4|11552.9|11594.3|11556.8|11603.8|11566.3|11589.9|11552.4|0
1637691000000|2021-11-23 18:10:00|11594.1|11556.6|11583.4|11545.9|11594.1|11556.6|11581.9|11544.4|0
1637691300000|2021-11-23 18:15:00|11582.4|11544.9|11577.4|11552.4|11590.8|11566.1|11574.2|11543.4|3
1637691600000|2021-11-23 18:20:00|11576.9|11551.9|11586|11548.5|11591.7|11554.2|11576.9|11546.6|0
1637691900000|2021-11-23 18:25:00|11586.1|11548.6|11585.8|11548.3|11589.3|11560.1|11573.2|11544.8|4
1637692200000|2021-11-23 18:30:00|11586.3|11548.8|11606.2|11568.7|11607.6|11570.1|11585.8|11548.3|0
1637692500000|2021-11-23 18:35:00|11606.6|11569.1|11621.4|11583.9|11625.3|11587.8|11605.6|11568.1|4
1637692800000|2021-11-23 18:40:00|11621.9|11584.4|11603.3|11565.8|11632.8|11595.3|11600.4|11562.9|0
1637693100000|2021-11-23 18:45:00|11603.4|11565.9|11604|11589|11613.6|11589|11600.3|11562.8|0
1637693400000|2021-11-23 18:50:00|11601.7|11586.7|11616.7|11579.2|11624.6|11588.9|11601.2|11569.1|12
1637693700000|2021-11-23 18:55:00|11617.1|11579.6|11615.8|11578.3|11617.6|11580.1|11605.9|11568.4|0
1637694000000|2021-11-23 19:00:00|11616.1|11578.6|11628.4|11590.9|11632.7|11601.6|11616.1|11578.6|2
1637694300000|2021-11-23 19:05:00|11628.3|11590.8|11650.4|11612.9|11653.9|11621.6|11621.6|11587.9|1
1637694600000|2021-11-23 19:10:00|11650.2|11612.7|11620.9|11583.4|11652.2|11616.6|11612.4|11574.9|1
1637694900000|2021-11-23 19:15:00|11620.4|11582.9|11620.8|11583.3|11629.4|11591.9|11616.4|11578.9|0
1637719200000|2021-11-24 02:00:00|11622.3|11584.8|11620.8|11583.3|11648.3|11610.8|11614.8|11577.3|0
1637719500000|2021-11-24 02:05:00|11620.9|11583.4|11626.3|11588.8|11630.8|11593.3|11620.9|11583.4|0
1637719800000|2021-11-24 02:10:00|11626.8|11589.3|11634.3|11596.8|11634.3|11596.8|11626.3|11588.8|0
1637720100000|2021-11-24 02:15:00|11634.4|11596.9|11636.9|11599.4|11640.9|11603.4|11634.4|11596.9|0
1637720400000|2021-11-24 02:20:00|11636.7|11599.2|11636.9|11599.4|11636.9|11599.4|11633.9|11596.4|0
1637720700000|2021-11-24 02:25:00|11637|11599.5|11645.3|11607.8|11645.8|11608.3|11636.9|11599.4|0
1637721000000|2021-11-24 02:30:00|11645|11607.5|11645.6|11608.1|11647.3|11609.8|11641.8|11604.3|0
1637721300000|2021-11-24 02:35:00|11645.1|11607.6|11632.1|11594.6|11645.1|11607.6|11630.6|11593.1|0
1637721600000|2021-11-24 02:40:00|11636.6|11599.1|11642.6|11605.1|11643.6|11606.1|11634.1|11596.6|0
1637721900000|2021-11-24 02:45:00|11642.1|11604.6|11628.6|11591.1|11642.6|11605.1|11628.6|11591.1|0
1637722200000|2021-11-24 02:50:00|11628.4|11590.9|11631.1|11593.6|11634.1|11596.6|11626.1|11588.6|0
1637722500000|2021-11-24 02:55:00|11630.5|11593|11627.1|11589.6|11630.5|11593|11623.2|11585.7|0
1637722800000|2021-11-24 03:00:00|11629.6|11592.1|11619.6|11582.1|11632.5|11595|11619.1|11581.6|0
1637723100000|2021-11-24 03:05:00|11620.1|11582.6|11622.1|11584.6|11622.1|11584.6|11620.1|11582.6|0
1637723700000|2021-11-24 03:15:00|11621.6|11584.1|11637.6|11600.1|11637.6|11600.1|11621.6|11584.1|0
1637724000000|2021-11-24 03:20:00|11637.8|11600.3|11642.5|11605|11642.5|11605|11624.1|11586.6|0
1637724300000|2021-11-24 03:25:00|11642.8|11605.3|11639|11601.5|11646.1|11608.6|11638.5|11601|0
1637724600000|2021-11-24 03:30:00|11643.5|11606|11645.5|11608|11645.5|11608|11643.5|11606|0
1637724900000|2021-11-24 03:35:00|11645.3|11607.8|11639|11601.5|11645.3|11607.8|11636.5|11599|0
1637725200000|2021-11-24 03:40:00|11638.8|11601.3|11638.8|11601.3|11638.8|11601.3|11638.8|11601.3|0
1637725500000|2021-11-24 03:45:00|11638.7|11601.2|11638.7|11601.2|11638.7|11601.2|11638.7|11601.2|0
1637725800000|2021-11-24 03:50:00|11638.8|11601.3|11628.2|11590.7|11638.8|11601.3|11628.2|11590.7|0
1637726100000|2021-11-24 03:55:00|11628.5|11591|11631.8|11594.3|11632.3|11594.8|11628.5|11591|0
1637726400000|2021-11-24 04:00:00|11631.7|11594.2|11635.2|11597.7|11635.2|11597.7|11631.7|11594.2|0
1637726700000|2021-11-24 04:05:00|11632.7|11595.2|11631.7|11594.2|11634.2|11596.7|11631.7|11594.2|0
1637727000000|2021-11-24 04:10:00|11632.2|11594.7|11627.7|11590.2|11638.2|11600.7|11627.7|11590.2|0
1637727300000|2021-11-24 04:15:00|11627.2|11589.7|11630.2|11592.7|11631.2|11593.7|11627.2|11589.7|0
1637727600000|2021-11-24 04:20:00|11636.7|11599.2|11638.7|11601.2|11638.7|11601.2|11636.7|11599.2|0
1637728500000|2021-11-24 04:35:00|11635.7|11598.2|11633.2|11595.7|11635.7|11598.2|11633.2|11595.7|0
1637728800000|2021-11-24 04:40:00|11634.2|11596.7|11630.1|11592.6|11634.2|11596.7|11630.1|11592.6|0
1637729700000|2021-11-24 04:55:00|11631.6|11594.1|11629.7|11592.2|11631.6|11594.1|11629.6|11592.1|0
1637730000000|2021-11-24 05:00:00|11629.6|11592.1|11629.6|11592.1|11629.6|11592.1|11629.6|11592.1|0
1637730600000|2021-11-24 05:10:00|11629.1|11591.6|11629.1|11591.6|11630.1|11592.6|11629.1|11591.6|0
1637730900000|2021-11-24 05:15:00|11629|11591.5|11629.6|11592.1|11629.6|11592.1|11627.6|11590.1|0
1637731200000|2021-11-24 05:20:00|11629.8|11592.3|11636.1|11598.6|11636.1|11598.6|11629.8|11592.3|0
1637731500000|2021-11-24 05:25:00|11630.6|11593.1|11628.1|11590.6|11630.6|11593.1|11627.6|11590.1|0
1637731800000|2021-11-24 05:30:00|11628|11590.5|11628|11590.5|11628|11590.5|11627.1|11589.6|0
1637732100000|2021-11-24 05:35:00|11627.5|11590|11632.5|11595|11637.1|11599.6|11627.5|11590|0
1637732400000|2021-11-24 05:40:00|11632.3|11594.8|11636.1|11598.6|11637.5|11600|11627.1|11589.6|0
1637733000000|2021-11-24 05:50:00|11636.2|11598.7|11629|11591.5|11644.3|11606.8|11626.1|11588.6|0
1637733300000|2021-11-24 05:55:00|11629.1|11591.6|11639.1|11601.6|11639.1|11601.6|11629|11591.5|0
1637733900000|2021-11-24 06:05:00|11643.6|11606.1|11642.5|11605|11645|11607.5|11632.5|11595|0
1637734200000|2021-11-24 06:10:00|11641.6|11604.1|11640.5|11603|11645|11607.5|11640.5|11603|0
1637734500000|2021-11-24 06:15:00|11640.6|11603.1|11640.5|11603|11643.7|11606.2|11639.4|11601.9|0
1637734800000|2021-11-24 06:20:00|11640.4|11602.9|11647.4|11609.9|11647.4|11609.9|11640.4|11602.9|0
1637735400000|2021-11-24 06:30:00|11647.9|11610.4|11642.8|11605.3|11659.3|11621.8|11640.3|11602.8|0
1637735700000|2021-11-24 06:35:00|11640.3|11602.8|11640.3|11602.8|11640.3|11602.8|11640.3|11602.8|0
1637736000000|2021-11-24 06:40:00|11638.7|11601.2|11635.7|11598.2|11638.7|11601.2|11635.7|11598.2|0
1637736600000|2021-11-24 06:50:00|11635.9|11598.4|11634.7|11597.2|11637.6|11600.1|11634.3|11596.8|0
1637736900000|2021-11-24 06:55:00|11636.2|11598.7|11632.7|11595.2|11640.2|11602.7|11631.3|11593.8|0
1637737200000|2021-11-24 07:00:00|11633.7|11596.2|11650.7|11613.2|11652.3|11614.8|11630.8|11593.3|0
1637737500000|2021-11-24 07:05:00|11651.2|11613.7|11654.7|11617.2|11657.2|11619.7|11651.2|11613.7|0
1637737800000|2021-11-24 07:10:00|11655.2|11617.7|11657.6|11620.1|11659.1|11621.6|11654.2|11616.7|0
1637738400000|2021-11-24 07:20:00|11658.1|11620.6|11661.6|11624.1|11661.6|11624.1|11657.7|11620.2|0
1637738700000|2021-11-24 07:25:00|11662.1|11624.6|11657.2|11619.7|11666.1|11628.6|11656.2|11618.7|0
1637739000000|2021-11-24 07:30:00|11656.2|11618.7|11657.2|11619.7|11657.2|11619.7|11655.2|11617.7|0
1637739300000|2021-11-24 07:35:00|11657.1|11619.6|11650.7|11613.2|11657.2|11619.7|11646.7|11609.2|0
1637739600000|2021-11-24 07:40:00|11651.2|11613.7|11658.1|11620.6|11658.1|11620.6|11651.2|11613.7|0
1637739900000|2021-11-24 07:45:00|11657.7|11620.2|11654.1|11616.6|11657.7|11620.2|11654.1|11616.6|0
1637740200000|2021-11-24 07:50:00|11651.6|11614.1|11652.2|11614.7|11654.1|11616.6|11651.6|11614.1|0
1637740500000|2021-11-24 07:55:00|11652.6|11615.1|11652.6|11615.1|11652.6|11615.1|11652.6|11615.1|0
1637740800000|2021-11-24 08:00:00|11653.1|11615.6|11650|11612.5|11654.5|11617|11647|11609.5|0
1637741100000|2021-11-24 08:05:00|11650.6|11613.1|11659.1|11621.6|11659.1|11621.6|11650.6|11613.1|0
1637741400000|2021-11-24 08:10:00|11657.6|11620.1|11658.6|11621.1|11658.6|11621.1|11657.6|11620.1|0
1637741700000|2021-11-24 08:15:00|11658.1|11620.6|11658.1|11620.6|11658.6|11621.1|11656.6|11619.1|0
1637742000000|2021-11-24 08:20:00|11656.6|11619.1|11652|11614.5|11658.1|11620.6|11651.5|11614|0
1637742300000|2021-11-24 08:25:00|11649.5|11612|11649.5|11612|11650|11612.5|11649.1|11611.6|0
1637742600000|2021-11-24 08:30:00|11649.6|11612.1|11649.5|11612|11649.6|11612.1|11649|11611.5|0
1637742900000|2021-11-24 08:35:00|11651|11613.5|11640.5|11603|11651|11613.5|11639.6|11602.1|0
1637743200000|2021-11-24 08:40:00|11641.1|11603.6|11650.9|11613.4|11651.4|11613.9|11641.1|11603.6|0
1637743500000|2021-11-24 08:45:00|11649.5|11612|11651.4|11613.9|11651.4|11613.9|11647.5|11610|0
1637743800000|2021-11-24 08:50:00|11651.9|11614.4|11650.9|11613.4|11652.9|11615.4|11650.9|11613.4|0
1637744100000|2021-11-24 08:55:00|11647|11609.5|11649.9|11612.4|11649.9|11612.4|11644.4|11606.9|0
1637744400000|2021-11-24 09:00:00|11649.5|11612|11650.5|11613|11650.5|11613|11646.9|11609.4|0
1637744700000|2021-11-24 09:05:00|11656.5|11619|11661|11623.5|11661|11623.5|11656.5|11619|0
1637745000000|2021-11-24 09:10:00|11660.9|11623.4|11659.4|11621.9|11661|11623.5|11655.9|11618.4|0
1637745300000|2021-11-24 09:15:00|11659.6|11622.1|11674.9|11637.4|11674.9|11637.4|11659.6|11622.1|0
1637745600000|2021-11-24 09:20:00|11674.4|11636.9|11672.3|11634.8|11676.3|11638.8|11671.3|11633.8|0
1637745900000|2021-11-24 09:25:00|11672.1|11634.6|11675.6|11638.1|11676.1|11638.6|11668.4|11630.9|0
1637746200000|2021-11-24 09:30:00|11675.5|11638|11673.5|11636|11675.5|11638|11667|11629.5|0
1637746500000|2021-11-24 09:35:00|11672|11634.5|11670.5|11633|11672|11634.5|11670|11632.5|0
1637746800000|2021-11-24 09:40:00|11670.4|11632.9|11658.5|11621|11670.4|11632.9|11646.5|11609|0
1637747100000|2021-11-24 09:45:00|11658.3|11620.8|11654|11616.5|11658.3|11620.8|11654|11616.5|0
1637747400000|2021-11-24 09:50:00|11653.5|11616|11638.5|11601|11654|11616.5|11638.5|11601|0
1637747700000|2021-11-24 09:55:00|11640.1|11602.6|11640.5|11603|11646.3|11608.8|11636.5|11599|0
1637748000000|2021-11-24 10:00:00|11640.2|11602.7|11634|11596.5|11641.5|11604|11630.5|11593|0
1637748300000|2021-11-24 10:05:00|11635.7|11598.2|11637.8|11600.3|11640.3|11602.8|11628.3|11590.8|0
1637748600000|2021-11-24 10:10:00|11638.3|11600.8|11634.3|11596.8|11638.8|11601.3|11628.8|11591.3|0
1637748900000|2021-11-24 10:15:00|11634.8|11597.3|11645.7|11608.2|11652.2|11614.7|11634.8|11597.3|0
1637749200000|2021-11-24 10:20:00|11642.7|11605.2|11635.6|11620.6|11642.7|11620.6|11632.5|11603.7|1
1637749500000|2021-11-24 10:25:00|11637|11622|11634.5|11619.5|11648.1|11624|11634.5|11604|3
1637749800000|2021-11-24 10:30:00|11635.5|11620.5|11647.4|11609.9|11647.4|11621.5|11634.5|11608.4|2
1637750100000|2021-11-24 10:35:00|11647.6|11610.1|11648.9|11611.4|11648.9|11611.4|11647.6|11610.1|0
1637750400000|2021-11-24 10:40:00|11649|11611.5|11647.9|11622.9|11654|11622.9|11647.9|11611.5|3
1637750700000|2021-11-24 10:45:00|11648.4|11623.4|11644.4|11606.9|11651.9|11623.9|11644.4|11606.9|1
1637751000000|2021-11-24 10:50:00|11643.9|11606.4|11644.4|11606.9|11646.4|11608.9|11643.9|11606.4|0
1637751300000|2021-11-24 10:55:00|11635.9|11598.4|11630.8|11593.3|11637.4|11599.9|11630.8|11593.3|0
1637751600000|2021-11-24 11:00:00|11628.8|11591.3|11625.9|11588.4|11628.9|11591.4|11623.4|11585.9|0
1637751900000|2021-11-24 11:05:00|11626.4|11588.9|11626.4|11588.9|11626.4|11588.9|11625.9|11588.4|0
1637752200000|2021-11-24 11:10:00|11625.9|11588.4|11623.9|11586.4|11625.9|11588.4|11622.4|11584.9|0
1637752500000|2021-11-24 11:15:00|11623.8|11586.3|11635.3|11597.8|11638.3|11600.8|11623.8|11586.3|0
1637752800000|2021-11-24 11:20:00|11634.3|11596.8|11632.8|11595.3|11634.3|11596.8|11632.3|11594.8|0
1637753100000|2021-11-24 11:25:00|11634.8|11597.3|11636.3|11598.8|11636.3|11598.8|11634.8|11597.3|1
1637753400000|2021-11-24 11:30:00|11638.8|11601.3|11636.8|11599.3|11638.8|11601.3|11636.8|11599.3|0
1637753700000|2021-11-24 11:35:00|11636.2|11598.7|11628.8|11591.3|11636.2|11598.7|11626.3|11588.8|0
1637754000000|2021-11-24 11:40:00|11629.3|11591.8|11630.8|11593.3|11631.3|11593.8|11629.3|11591.8|0
1637754300000|2021-11-24 11:45:00|11631.1|11593.6|11639.3|11601.8|11639.3|11601.8|11631.1|11593.6|0
1637754600000|2021-11-24 11:50:00|11640.3|11602.8|11639.8|11602.3|11643.3|11605.8|11639.8|11602.3|0
1637754900000|2021-11-24 11:55:00|11639.5|11602|11631.3|11593.8|11639.5|11602|11628.5|11591|0
1637755200000|2021-11-24 12:00:00|11625.3|11587.8|11622.8|11585.3|11633.1|11595.6|11622.8|11585.3|0
1637755500000|2021-11-24 12:05:00|11623.8|11586.3|11632.2|11594.7|11633.7|11596.2|11623.8|11586.3|0
1637755800000|2021-11-24 12:10:00|11633.2|11595.7|11629.2|11591.7|11638.2|11600.7|11629.2|11591.7|0
1637756100000|2021-11-24 12:15:00|11629.1|11591.6|11638.2|11600.7|11638.2|11600.7|11625.7|11588.2|0
1637756400000|2021-11-24 12:20:00|11637.7|11600.2|11633.7|11596.2|11637.7|11600.2|11633.2|11595.7|0
1637756700000|2021-11-24 12:25:00|11634.2|11596.7|11634.2|11596.7|11634.2|11596.7|11634.2|11596.7|0
1637757000000|2021-11-24 12:30:00|11634.7|11597.2|11630.2|11592.7|11635.7|11598.2|11628.7|11591.2|0
1637757300000|2021-11-24 12:35:00|11631.2|11593.7|11634.7|11597.2|11635.2|11597.7|11629.2|11591.7|0
1637757600000|2021-11-24 12:40:00|11630.7|11593.2|11643.2|11605.7|11643.2|11605.7|11630.7|11593.2|0
1637757900000|2021-11-24 12:45:00|11643.7|11606.2|11640.7|11603.2|11643.7|11606.2|11640.7|11603.2|0
1637758200000|2021-11-24 12:50:00|11636.7|11599.2|11646.7|11609.2|11649.7|11612.2|11634.2|11596.7|0
1637758500000|2021-11-24 12:55:00|11645.2|11607.7|11640.6|11603.1|11646.7|11609.2|11636.6|11599.1|0
1637758800000|2021-11-24 13:00:00|11640.7|11603.2|11623.6|11586.1|11650.6|11613.1|11621.6|11584.1|0
1637759100000|2021-11-24 13:05:00|11626.1|11588.6|11621.2|11583.7|11626.6|11589.1|11607.3|11569.8|0
1637759400000|2021-11-24 13:10:00|11621.7|11584.2|11626.6|11589.1|11630.1|11592.6|11621.7|11584.2|0
1637759700000|2021-11-24 13:15:00|11626.7|11589.2|11622.1|11584.6|11627.1|11589.6|11608.2|11570.7|0
1637760000000|2021-11-24 13:20:00|11622|11584.5|11600.6|11563.1|11622|11584.5|11595.6|11558.1|2
1637760300000|2021-11-24 13:25:00|11600.1|11562.6|11609.1|11571.6|11609.1|11571.6|11596.6|11559.1|0
1637760600000|2021-11-24 13:30:00|11607.6|11570.1|11600.5|11563|11607.6|11570.1|11599.1|11561.6|0
1637760900000|2021-11-24 13:35:00|11600.1|11562.6|11594.1|11556.6|11600.1|11562.6|11586.6|11549.1|0
1637761200000|2021-11-24 13:40:00|11594.6|11557.1|11607.6|11570.1|11615.6|11578.1|11589.6|11552.1|0
1637761500000|2021-11-24 13:45:00|11607.5|11570|11603.1|11565.6|11607.5|11570|11601.1|11563.6|0
1637761800000|2021-11-24 13:50:00|11600.6|11563.1|11607.6|11570.1|11608.6|11571.1|11597.6|11560.1|0
1637762100000|2021-11-24 13:55:00|11605.6|11568.1|11624|11586.5|11624.7|11587.2|11602.6|11565.1|0
1637762400000|2021-11-24 14:00:00|11624.1|11586.6|11620.5|11583|11630|11592.5|11616.5|11579|0
1637762700000|2021-11-24 14:05:00|11620.7|11583.2|11605.5|11568|11622.5|11585|11605|11567.5|0
1637763000000|2021-11-24 14:10:00|11605.8|11568.3|11594.3|11556.8|11609.8|11572.3|11594.3|11556.8|0
1637763300000|2021-11-24 14:15:00|11592.3|11554.8|11586.1|11548.6|11592.3|11554.8|11568.2|11530.7|0
1637763600000|2021-11-24 14:20:00|11586.6|11549.1|11592.9|11555.4|11600|11562.5|11586.6|11549.1|0
1637763900000|2021-11-24 14:25:00|11593|11555.5|11591.1|11553.6|11594.3|11556.8|11591|11553.5|0
1637764200000|2021-11-24 14:30:00|11591.3|11553.8|11597.2|11572.2|11610.6|11575.6|11587.5|11553.8|0
1637764500000|2021-11-24 14:35:00|11597.3|11572.3|11607|11569.5|11619.1|11590.7|11573|11552.1|1
1637764800000|2021-11-24 14:40:00|11606.7|11569.2|11581.1|11566.1|11607.9|11576.2|11581.1|11560.9|0
1637765100000|2021-11-24 14:45:00|11584.1|11569.1|11595|11580|11596.6|11581.6|11576.6|11558|0
1637765400000|2021-11-24 14:50:00|11594.6|11579.6|11602.6|11587.6|11610.5|11595.5|11594.1|11579.1|0
1637765700000|2021-11-24 14:55:00|11602.7|11587.7|11610|11595|11611|11596|11600.1|11585.1|0
1637766000000|2021-11-24 15:00:00|11610.1|11595.1|11601.6|11586.6|11625.2|11607|11599.5|11579.6|0
1637766300000|2021-11-24 15:05:00|11606.1|11591.1|11594.6|11579.6|11610.6|11595.6|11593.6|11578.6|2
1637766600000|2021-11-24 15:10:00|11597.1|11582.1|11616|11601|11622.6|11607.6|11597.1|11582.1|0
1637766900000|2021-11-24 15:15:00|11616.1|11601.1|11615.5|11600.5|11625|11610|11613|11598|0
1637767200000|2021-11-24 15:20:00|11615.6|11600.6|11597.3|11582.3|11621.5|11606.5|11597.3|11582.3|11
1637767500000|2021-11-24 15:25:00|11599.7|11584.7|11617.1|11592.1|11621.1|11606.1|11599.7|11584.7|7
1637767800000|2021-11-24 15:30:00|11615.2|11590.2|11606.6|11569.1|11625.8|11594.5|11594.8|11561.8|6
1637768100000|2021-11-24 15:35:00|11607.1|11569.6|11614.5|11577|11622.5|11585|11595.9|11558.4|0
1637768400000|2021-11-24 15:40:00|11612|11574.5|11626|11588.5|11627|11589.5|11612|11574.5|0
1637768700000|2021-11-24 15:45:00|11625.8|11588.3|11630|11592.5|11633|11595.5|11617.5|11580|0
1637769000000|2021-11-24 15:50:00|11629.5|11592|11630.1|11592.6|11637.5|11600|11625.3|11587.8|0
1637769300000|2021-11-24 15:55:00|11630.5|11593|11639.2|11601.7|11645|11607.5|11629.1|11591.6|10
1637769600000|2021-11-24 16:00:00|11638.7|11601.2|11635.8|11598.3|11641.6|11604.1|11630.1|11592.6|0
1637769900000|2021-11-24 16:05:00|11635.9|11598.4|11639.7|11602.2|11642.2|11604.7|11634|11596.5|0
1637770200000|2021-11-24 16:10:00|11639.3|11601.8|11644.4|11606.9|11644.4|11606.9|11637.4|11599.9|0
1637770500000|2021-11-24 16:15:00|11645.4|11607.9|11648|11610.5|11652.3|11614.8|11644.4|11606.9|0
1637770800000|2021-11-24 16:20:00|11649.9|11612.4|11642.1|11604.6|11649.9|11612.4|11640.7|11603.2|0
1637771100000|2021-11-24 16:25:00|11641.7|11604.2|11634.5|11619.5|11647.5|11620.8|11627.4|11602.2|0
1637771400000|2021-11-24 16:30:00|11634.6|11619.6|11635|11620|11635.5|11620.5|11625.8|11610.8|0
1637771700000|2021-11-24 16:35:00|11635.5|11620.5|11637.4|11622.4|11637.4|11622.4|11633.4|11618.4|1
1637772000000|2021-11-24 16:40:00|11637.6|11622.6|11653.1|11615.6|11659.8|11627.8|11637.6|11607.5|14
1637772300000|2021-11-24 16:45:00|11653.8|11616.3|11654.7|11617.2|11654.7|11617.2|11648|11610.5|0
1637772600000|2021-11-24 16:50:00|11654.2|11616.7|11657.6|11620.1|11660.4|11622.9|11653.8|11616.3|0
1637772900000|2021-11-24 16:55:00|11658|11620.5|11639.3|11601.8|11658.5|11621|11634.1|11596.6|0
1637773200000|2021-11-24 17:00:00|11638.8|11601.3|11645.1|11607.6|11650.7|11613.2|11635|11597.5|0
1637773500000|2021-11-24 17:05:00|11644.6|11607.1|11643.7|11606.2|11646.5|11609|11638.8|11601.3|0
1637773800000|2021-11-24 17:10:00|11643.6|11606.1|11651.8|11614.3|11651.8|11614.3|11643.2|11605.7|0
1637774100000|2021-11-24 17:15:00|11652.2|11614.7|11647.4|11609.9|11657|11619.5|11647.4|11609.9|0
1637774400000|2021-11-24 17:20:00|11646.9|11609.4|11653.7|11616.2|11657.5|11621.1|11644.1|11608.5|5
1637774700000|2021-11-24 17:25:00|11653.8|11616.3|11655.1|11617.6|11656.5|11619|11653.2|11615.7|0
1637775000000|2021-11-24 17:30:00|11655.6|11618.1|11649.3|11611.8|11655.6|11618.1|11647.4|11609.9|0
1637775300000|2021-11-24 17:35:00|11647.9|11610.4|11654.2|11616.7|11654.2|11616.7|11647.9|11610.4|0
1637775600000|2021-11-24 17:40:00|11654.6|11617.1|11655.6|11618.1|11656|11632.2|11643.4|11614.7|1
1637775900000|2021-11-24 17:45:00|11656|11618.5|11652.7|11615.2|11656|11618.5|11652.7|11615.2|0
1637776200000|2021-11-24 17:50:00|11652.6|11615.1|11655.5|11618|11655.5|11618|11650.3|11612.8|0
1637776500000|2021-11-24 17:55:00|11657.4|11619.9|11658.5|11621|11659.9|11622.4|11649.3|11611.8|1
1637776800000|2021-11-24 18:00:00|11658.4|11620.9|11659.1|11621.6|11660.1|11622.6|11653.7|11616.2|3
1637777100000|2021-11-24 18:05:00|11659|11621.5|11661.6|11624.1|11663.6|11626.1|11658.1|11620.6|0
1637777400000|2021-11-24 18:10:00|11662.1|11624.6|11661.6|11624.1|11663.6|11626.1|11661.1|11623.6|0
1637777700000|2021-11-24 18:15:00|11662.1|11624.6|11654.6|11617.1|11664.6|11627.1|11654.1|11616.6|0
1637778000000|2021-11-24 18:20:00|11657.1|11619.6|11643.1|11605.6|11657.6|11620.1|11642.1|11604.6|0
1637778300000|2021-11-24 18:25:00|11643.6|11606.1|11643.6|11606.1|11652.6|11615.1|11642.6|11605.1|0
1637778600000|2021-11-24 18:30:00|11646.1|11608.6|11648.6|11611.1|11649.1|11611.6|11646.1|11608.6|0
1637778900000|2021-11-24 18:35:00|11649.6|11612.1|11645.1|11607.6|11649.6|11612.1|11643.1|11605.6|0
1637779200000|2021-11-24 18:40:00|11645.6|11608.1|11644|11606.5|11649.6|11612.1|11643.6|11606.1|0
1637779500000|2021-11-24 18:45:00|11643.5|11606|11640.5|11603|11644|11606.5|11640.5|11603|0
1637779800000|2021-11-24 18:50:00|11641|11603.5|11642.5|11605|11644.5|11607|11641|11603.5|0
1637780100000|2021-11-24 18:55:00|11643.5|11606|11641|11603.5|11647.5|11610|11640.5|11603|0
1637780400000|2021-11-24 19:00:00|11640.5|11603|11643.5|11606|11644|11606.5|11640.5|11603|0
1637780700000|2021-11-24 19:05:00|11644|11606.5|11642.9|11605.4|11647.5|11610|11640|11602.5|2
1637781000000|2021-11-24 19:10:00|11643.4|11605.9|11634.4|11596.9|11645.5|11608|11606.5|11569|0
1637781300000|2021-11-24 19:15:00|11631.4|11593.9|11642.9|11605.4|11648.9|11611.4|11629.4|11591.9|0
1637805600000|2021-11-25 02:00:00|11641.6|11604.1|11641.6|11604.1|11641.6|11604.1|11641.6|11604.1|0
1637942400000|2021-11-26 16:00:00|11087.2|11072.2|11097.9|11082.9|11103.3|11088.3|11084.7|11069.7|16062
1637942700000|2021-11-26 16:05:00|11096.9|11081.9|11105.8|11090.8|11119.4|11104.4|11096.9|11081.9|163
1637943000000|2021-11-26 16:10:00|11106.8|11091.8|11099.1|11084.1|11106.9|11091.9|11089.2|11074.2|175
1637943300000|2021-11-26 16:15:00|11099.6|11084.6|11093.1|11078.1|11102.1|11087.1|11091.1|11076.1|197
1637943600000|2021-11-26 16:20:00|11093.6|11078.6|11126.3|11111.3|11128.4|11113.4|11089.6|11074.6|293
1637943900000|2021-11-26 16:25:00|11128.3|11113.3|11144.7|11129.7|11152.8|11137.8|11113.8|11098.8|265
1637944200000|2021-11-26 16:30:00|11138.3|11123.3|11106.2|11091.2|11160|11145|11102.2|11087.2|207
1637944500000|2021-11-26 16:35:00|11107.1|11092.1|11140.1|11125.1|11142.3|11127.3|11104.1|11089.1|153
1637944800000|2021-11-26 16:40:00|11137.7|11122.7|11119.2|11104.2|11158.1|11143.1|11109.7|11094.7|190
1637945100000|2021-11-26 16:45:00|11120.8|11105.8|11154.2|11139.2|11165.6|11150.6|11114.7|11099.7|161
1637945400000|2021-11-26 16:50:00|11152.7|11137.7|11126.1|11111.1|11153.2|11138.2|11122.1|11107.1|120
1637945700000|2021-11-26 16:55:00|11125.7|11110.7|11134.2|11119.2|11143.7|11128.7|11120.6|11105.6|157
1637946000000|2021-11-26 17:00:00|11135.1|11120.1|11195.6|11180.6|11222.8|11201.1|11133.1|11118.1|209
1637946300000|2021-11-26 17:05:00|11186.2|11171.2|11162.5|11147.5|11202.5|11187.5|11161.5|11146.5|120
1637946600000|2021-11-26 17:10:00|11164.5|11149.5|11164.4|11149.4|11186.9|11171.9|11147.9|11132.9|183
1637946900000|2021-11-26 17:15:00|11164.5|11149.5|11160.4|11145.4|11170.4|11155.4|11156.5|11141.5|78
1637947200000|2021-11-26 17:20:00|11160.9|11145.9|11163.9|11148.9|11166.9|11151.9|11154.4|11139.4|91
1637947500000|2021-11-26 17:25:00|11163.4|11148.4|11157.9|11142.9|11164.8|11149.8|11154.4|11139.4|106
1637947800000|2021-11-26 17:30:00|11157.4|11142.4|11158.9|11143.9|11168.8|11153.8|11153.9|11138.9|83
1637948100000|2021-11-26 17:35:00|11159.9|11144.9|11181.4|11166.4|11181.4|11166.4|11159.9|11144.9|76
1637948400000|2021-11-26 17:40:00|11177.9|11162.9|11170.8|11155.8|11188.3|11173.3|11164.8|11149.8|69
1637948700000|2021-11-26 17:45:00|11170.3|11155.3|11162.8|11147.8|11175.8|11160.8|11162.8|11147.8|78
1637949000000|2021-11-26 17:50:00|11163.8|11148.8|11153.8|11138.8|11163.8|11148.8|11152.7|11137.7|122
1637949300000|2021-11-26 17:55:00|11154.3|11139.3|11166.2|11151.2|11168.7|11153.7|11140.7|11125.7|327
1637949600000|2021-11-26 18:00:00|11165.2|11150.2|11167.7|11152.7|11170.7|11155.7|11161.7|11146.7|64
1637949900000|2021-11-26 18:05:00|11169.1|11154.1|11177.2|11162.2|11187.2|11172.2|11167.2|11152.2|48
1637950200000|2021-11-26 18:10:00|11179.7|11164.7|11170.8|11155.8|11187.1|11172.1|11168.8|11153.8|66
1637950500000|2021-11-26 18:15:00|11167.4|11152.4|11175.3|11160.3|11176.9|11161.8|11163.3|11148.3|39
1637950800000|2021-11-26 18:20:00|11175.6|11160.6|11176.8|11161.8|11194.8|11179.8|11175.6|11160.6|439
1637951100000|2021-11-26 18:25:00|11175.8|11160.8|11218.2|11180.7|11225.7|11192.9|11175.8|11160.8|151
1638151200000|2021-11-29 02:00:00|11303|11288|11241.6|11216.6|11355.1|11335.8|11238.1|11216.6|248
1638151500000|2021-11-29 02:05:00|11242.3|11204.8|11258.2|11243.2|11271.6|11251.2|11231.2|11204.8|86
1638151800000|2021-11-29 02:10:00|11260.6|11245.6|11257.1|11242.1|11270.7|11252.5|11255.6|11240.6|48
1638152100000|2021-11-29 02:15:00|11257.5|11242.5|11264.5|11249.5|11272.6|11256|11257.5|11242.5|25
1638152400000|2021-11-29 02:20:00|11265|11250|11266|11251|11271.5|11251.5|11262.1|11245.5|16
1638152700000|2021-11-29 02:25:00|11266.5|11251.5|11265.1|11250.1|11271.5|11251.5|11262.1|11245|8
1638153000000|2021-11-29 02:30:00|11265.5|11250.5|11237.6|11212.6|11276.5|11259.5|11227.5|11203.8|87
1638153300000|2021-11-29 02:35:00|11238.1|11213.1|11221.1|11206.1|11247.8|11216.1|11218.1|11196.8|24
1638153600000|2021-11-29 02:40:00|11236.3|11198.8|11211.1|11196.1|11236.3|11209.6|11206.7|11185|63
1638153900000|2021-11-29 02:45:00|11214.2|11189.2|11231.5|11216.5|11251.3|11222.6|11212.2|11183.8|16
1638154200000|2021-11-29 02:50:00|11231.1|11216.1|11244.5|11229.5|11260.5|11242.5|11224|11202.8|36
1638154500000|2021-11-29 02:55:00|11253.3|11228.3|11255|11230|11264|11241.5|11246.5|11211.8|17
1638154800000|2021-11-29 03:00:00|11253|11238|11260.5|11245.5|11264.2|11245.5|11253|11221.9|22
1638155100000|2021-11-29 03:05:00|11259.5|11244.5|11282.8|11257.8|11283.4|11263.3|11259|11244|48
1638155400000|2021-11-29 03:10:00|11277.3|11262.3|11268.4|11253.4|11282.3|11262.8|11259.9|11242.6|28
1638155700000|2021-11-29 03:15:00|11268.9|11253.9|11279.3|11264.3|11283.3|11268.3|11268.9|11253.9|27
1638156000000|2021-11-29 03:20:00|11279.4|11264.4|11280.9|11265.9|11282.3|11267.3|11279.4|11264.4|24
1638156300000|2021-11-29 03:25:00|11280.4|11265.4|11280.9|11255.9|11289.6|11267.3|11276.4|11252.1|15
1638156600000|2021-11-29 03:30:00|11281.9|11256.9|11282.8|11257.8|11289.6|11258.8|11281.9|11252.1|5
1638156900000|2021-11-29 03:35:00|11283.3|11258.3|11277.9|11262.9|11284.8|11264.4|11277.9|11257.8|4
1638157200000|2021-11-29 03:40:00|11279.3|11264.3|11286.3|11271.3|11287.8|11272.8|11279.3|11264.3|10
1638157500000|2021-11-29 03:45:00|11286.2|11271.2|11284.2|11269.2|11287.7|11272.7|11274.3|11259.3|4
1638157800000|2021-11-29 03:50:00|11283.7|11268.7|11278.8|11263.8|11285.2|11270.2|11273.2|11258.2|0
1638158100000|2021-11-29 03:55:00|11281.8|11266.8|11285.2|11270.2|11286.2|11271.2|11278.8|11263.8|6
1638158400000|2021-11-29 04:00:00|11288.7|11273.7|11287.2|11272.2|11289.2|11274.2|11284.7|11269.7|14
1638158700000|2021-11-29 04:05:00|11285.7|11270.7|11293.2|11278.2|11295.1|11280.1|11283.2|11268.2|29
1638159000000|2021-11-29 04:10:00|11294.2|11279.2|11294.2|11279.2|11295.7|11280.7|11293.2|11278.2|13
1638159300000|2021-11-29 04:15:00|11294.7|11279.7|11307|11292|11307|11292|11294.7|11279.7|18
1638159600000|2021-11-29 04:20:00|11306.9|11291.9|11282|11267|11306.9|11291.9|11282|11267|11
1638159900000|2021-11-29 04:25:00|11282.3|11267.3|11292|11277|11292|11277|11282.3|11267.3|11
1638160200000|2021-11-29 04:30:00|11293|11278|11295.5|11280.5|11295.5|11280.5|11292|11277|8
1638160500000|2021-11-29 04:35:00|11290.5|11275.5|11282.4|11257.4|11290.5|11275.5|11280.8|11256.5|10
1638160800000|2021-11-29 04:40:00|11281.9|11256.9|11272.4|11257.4|11282.4|11258.9|11268.5|11253.5|3
1638161100000|2021-11-29 04:45:00|11275.5|11260.5|11276.5|11261.5|11276.5|11261.5|11275.4|11260.4|1
1638161700000|2021-11-29 04:55:00|11270.5|11255.5|11271.5|11256.5|11271.5|11256.5|11270.5|11255.5|3
1638162000000|2021-11-29 05:00:00|11271|11256|11259.5|11244.5|11271|11256|11259.5|11244.5|1
1638162300000|2021-11-29 05:05:00|11260.9|11245.9|11263.9|11248.9|11264.5|11249.5|11257|11242|10
1638162600000|2021-11-29 05:10:00|11263.5|11248.5|11263.5|11248.5|11263.5|11248.5|11263.5|11248.5|2
1638162900000|2021-11-29 05:15:00|11256|11241|11250.5|11235.5|11256|11241|11250.5|11235.5|4
1638163200000|2021-11-29 05:20:00|11250|11225.5|11231.1|11216.1|11251.5|11225.5|11231.1|11212.8|19
1638163500000|2021-11-29 05:25:00|11231|11216|11219.2|11204.2|11237.6|11222.6|11219.1|11204.1|17
1638163800000|2021-11-29 05:30:00|11215.2|11200.2|11234.6|11197.1|11262.4|11224.9|11215.2|11197.1|62
1638164100000|2021-11-29 05:35:00|11235.1|11197.6|11232|11194.5|11235.6|11204.2|11229.2|11194.5|1
1638164400000|2021-11-29 05:40:00|11231.9|11194.4|11212.2|11197.2|11232.9|11197.7|11212.2|11194|2
1638164700000|2021-11-29 05:45:00|11211.7|11196.7|11214.7|11199.7|11222.4|11201.2|11211.7|11196.7|3
1638165000000|2021-11-29 05:50:00|11215.2|11200.2|11215.2|11200.2|11215.2|11200.2|11214.7|11199.7|2
1638165300000|2021-11-29 05:55:00|11215.1|11200.1|11212.7|11197.7|11215.1|11200.1|11211.2|11196.2|11
1638165600000|2021-11-29 06:00:00|11211.8|11196.8|11201.8|11186.8|11217.2|11202.2|11201.8|11186.8|8
1638165900000|2021-11-29 06:05:00|11218|11203|11201.4|11176.4|11223.9|11204.2|11191.9|11176.4|126
1638166200000|2021-11-29 06:10:00|11201.5|11176.5|11189.5|11164.5|11201.5|11177|11183|11164.5|11
1638166500000|2021-11-29 06:15:00|11189.4|11164.4|11179.3|11164.3|11189.4|11169|11172.7|11157.7|42
1638166800000|2021-11-29 06:20:00|11179.2|11164.2|11200.2|11175.2|11215|11180.2|11175.8|11160.8|16
1638167100000|2021-11-29 06:25:00|11200.3|11175.3|11192.8|11177.8|11206.3|11179.7|11183.7|11168.7|23
1638167400000|2021-11-29 06:30:00|11192.7|11177.7|11195.7|11170.7|11198.6|11178.2|11185.7|11170.7|49
1638167700000|2021-11-29 06:35:00|11181.6|11166.6|11180|11165|11188.2|11168.7|11178.5|11161.2|11
1638168000000|2021-11-29 06:40:00|11181.8|11166.8|11179.2|11164.2|11182.5|11167.5|11178.7|11163.7|6
1638168300000|2021-11-29 06:45:00|11176.7|11161.7|11178.7|11163.7|11178.9|11163.9|11176.7|11161.7|34
1638168600000|2021-11-29 06:50:00|11178.6|11163.6|11163.6|11148.6|11178.6|11163.6|11163.6|11148.6|15
1638168900000|2021-11-29 06:55:00|11166.5|11151.5|11147.6|11132.6|11169.1|11154.1|11147.5|11130.2|44
1638169200000|2021-11-29 07:00:00|11148.5|11133.5|11149|11134|11149.6|11134.6|11146.5|11131.5|27
1638169500000|2021-11-29 07:05:00|11149.5|11134.5|11172.1|11157.1|11183.6|11157.1|11149|11134|3
1638169800000|2021-11-29 07:10:00|11181.3|11156.3|11190.2|11152.7|11190.2|11159.6|11158.3|11136.3|27
1638170100000|2021-11-29 07:15:00|11191.2|11153.7|11191.2|11153.7|11192.2|11170.9|11185.9|11153.2|1
1638170400000|2021-11-29 07:20:00|11190.7|11153.2|11166.4|11151.4|11191.7|11154.2|11164.6|11133.1|3
1638170700000|2021-11-29 07:25:00|11165.9|11150.9|11182.5|11157.5|11191.6|11163|11165.9|11149.1|11
1638171000000|2021-11-29 07:30:00|11181.1|11156.1|11183.9|11168.9|11187.4|11172.4|11181|11156|15
1638171300000|2021-11-29 07:35:00|11183.4|11168.4|11185|11170|11199.6|11173.4|11177|11147.8|4
1638171600000|2021-11-29 07:40:00|11184.5|11169.5|11189.9|11174.9|11194.4|11177.8|11180|11165|8
1638171900000|2021-11-29 07:45:00|11193|11168|11187|11172|11193.1|11175.7|11186|11167.9|1
1638172200000|2021-11-29 07:50:00|11186.1|11171.1|11188.5|11173.5|11189.5|11174.5|11186|11171|2
1638172500000|2021-11-29 07:55:00|11188|11173|11188.9|11173.9|11191.5|11173.9|11180|11164.7|13
1638172800000|2021-11-29 08:00:00|11189.4|11174.4|11207.5|11192.5|11220.4|11200.4|11189.4|11174.4|16
1638173100000|2021-11-29 08:05:00|11207|11192|11208.9|11193.9|11209.9|11194.9|11206.9|11191.9|0
1638173400000|2021-11-29 08:10:00|11209.4|11194.4|11226.9|11201.9|11234.2|11216.9|11209.4|11192.2|29
1638173700000|2021-11-29 08:15:00|11222.4|11207.4|11217.4|11202.4|11227.4|11209.4|11217.4|11196.9|2
1638174000000|2021-11-29 08:20:00|11221.5|11196.5|11211.4|11196.4|11227|11202.9|11210.9|11195.9|2
1638174300000|2021-11-29 08:25:00|11211.9|11196.9|11214.4|11199.4|11214.4|11199.4|11211.9|11196.9|4
1638174600000|2021-11-29 08:30:00|11227.4|11202.4|11216.9|11201.9|11233.4|11210.4|11213.4|11198.4|30
1638174900000|2021-11-29 08:35:00|11217.9|11202.9|11232.9|11207.9|11232.9|11207.9|11216.4|11201.4|25
1638175200000|2021-11-29 08:40:00|11225.1|11210.1|11232.4|11207.4|11233.9|11210.1|11224.4|11207.4|13
1638175800000|2021-11-29 08:50:00|11231.4|11206.4|11228.8|11213.8|11234.9|11213.8|11228.8|11206.4|3
1638176100000|2021-11-29 08:55:00|11227.9|11212.9|11226.8|11211.8|11227.9|11212.9|11226.8|11211.8|9
1638176400000|2021-11-29 09:00:00|11227.7|11212.7|11241.3|11226.3|11241.3|11226.3|11227.7|11212.7|6
1638176700000|2021-11-29 09:05:00|11241.4|11226.4|11240.9|11225.9|11241.4|11226.4|11239.9|11224.9|8
1638177000000|2021-11-29 09:10:00|11251.9|11226.9|11257.9|11242.9|11257.9|11242.9|11242.4|11226.9|95
1638177300000|2021-11-29 09:15:00|11260.3|11245.3|11291.9|11276.9|11295.8|11280.8|11260.3|11245.3|36
1638177600000|2021-11-29 09:20:00|11290.9|11275.9|11280.5|11255.5|11294.4|11275.9|11276|11250.3|0
1638177900000|2021-11-29 09:25:00|11280|11255|11280|11255|11280.5|11255.5|11280|11255|0
1638178200000|2021-11-29 09:30:00|11274|11259|11274|11259|11276.5|11261.5|11273|11258|1
1638178500000|2021-11-29 09:35:00|11271.9|11256.9|11251.5|11236.5|11276|11261|11251.1|11236.1|18
1638178800000|2021-11-29 09:40:00|11246.8|11231.8|11258|11243|11258|11243|11240.6|11225.6|16
1638179100000|2021-11-29 09:45:00|11256.6|11241.6|11263.5|11248.5|11263.9|11248.9|11252.5|11237.5|18
1638179400000|2021-11-29 09:50:00|11261|11246|11247.6|11232.6|11261|11246|11244.6|11229.6|14
1638179700000|2021-11-29 09:55:00|11241|11226|11234.9|11219.9|11241|11226|11234.8|11219.8|17
1638180000000|2021-11-29 10:00:00|11235.5|11220.5|11274.9|11259.9|11276.8|11261.8|11235.5|11220.5|43
1638180300000|2021-11-29 10:05:00|11274.8|11259.8|11272.9|11257.9|11274.8|11259.8|11272.9|11257.9|10
1638180600000|2021-11-29 10:10:00|11273.4|11258.4|11272.9|11257.9|11273.4|11258.4|11272.9|11257.9|10
1638180900000|2021-11-29 10:15:00|11268.9|11253.9|11272.2|11257.2|11273.7|11258.7|11265.4|11250.4|35
1638181200000|2021-11-29 10:20:00|11272.7|11257.7|11281.6|11266.6|11283.6|11268.6|11269.7|11254.7|26
1638181500000|2021-11-29 10:25:00|11281.5|11266.5|11303.8|11288.8|11304.8|11289.8|11281|11266|48
1638181800000|2021-11-29 10:30:00|11297.9|11282.9|11285|11270|11298.4|11283.4|11272.9|11257.9|17
1638182100000|2021-11-29 10:35:00|11285.3|11270.3|11283.9|11268.9|11290.4|11275.4|11283.9|11268.9|1
1638182400000|2021-11-29 10:40:00|11283.4|11268.4|11262.8|11247.8|11283.4|11268.4|11251.3|11236.3|22
1638182700000|2021-11-29 10:45:00|11263.7|11248.7|11249.3|11234.3|11277.8|11262.8|11249.3|11234.3|19
1638183000000|2021-11-29 10:50:00|11248.9|11233.9|11259.7|11244.7|11268.3|11253.3|11242.8|11227.8|62
1638183300000|2021-11-29 10:55:00|11256.7|11241.7|11274.7|11259.7|11278.1|11263.1|11256.7|11241.7|24
1638183600000|2021-11-29 11:00:00|11274.2|11259.2|11266.2|11251.2|11275.3|11259.2|11265.7|11250.2|7
1638183900000|2021-11-29 11:05:00|11267.7|11252.7|11268.9|11253.9|11269.2|11254.2|11266.2|11251.2|5
1638184200000|2021-11-29 11:10:00|11268.8|11253.8|11267.8|11252.8|11268.9|11253.9|11267.8|11252.8|4
1638184500000|2021-11-29 11:15:00|11272.7|11257.7|11276.7|11261.7|11278.2|11263.2|11272.3|11257.3|15
1638184800000|2021-11-29 11:20:00|11277.7|11262.7|11280.7|11265.7|11280.7|11265.7|11277.7|11262.7|1
1638185100000|2021-11-29 11:25:00|11283.7|11268.7|11268.8|11253.8|11283.7|11268.7|11268.8|11253.8|7
1638185400000|2021-11-29 11:30:00|11278.2|11263.2|11278.2|11263.2|11278.2|11263.2|11278.2|11263.2|19
1638185700000|2021-11-29 11:35:00|11282|11267|11277.7|11262.7|11286.7|11271.7|11275.7|11260.7|26
1638186000000|2021-11-29 11:40:00|11274.2|11259.2|11278.6|11263.6|11280.1|11265.1|11272.7|11257.7|17
1638186300000|2021-11-29 11:45:00|11277.7|11262.7|11270.7|11255.7|11277.7|11262.7|11263.6|11248.6|13
1638186900000|2021-11-29 11:55:00|11269.3|11254.3|11263.2|11248.2|11269.7|11254.7|11261.8|11246.8|3
1638187200000|2021-11-29 12:00:00|11259.5|11244.5|11250.7|11235.7|11259.8|11244.8|11249.2|11234.2|7
1638187500000|2021-11-29 12:05:00|11251.3|11236.3|11247.7|11232.7|11258.2|11243.2|11247.7|11232.7|25
1638187800000|2021-11-29 12:10:00|11242.2|11227.2|11242.6|11227.6|11243.1|11228.1|11240.7|11225.7|19
1638188100000|2021-11-29 12:15:00|11243.6|11228.6|11260.7|11245.7|11268.6|11253.6|11242.6|11227.6|36
1638188400000|2021-11-29 12:20:00|11258.2|11243.2|11247.7|11232.7|11258.2|11243.2|11247.7|11232.7|6
1638188700000|2021-11-29 12:25:00|11247.5|11232.5|11235.5|11220.5|11248.3|11233.3|11235.5|11220.5|30
1638189000000|2021-11-29 12:30:00|11236|11221|11242.8|11227.8|11251.8|11236.8|11235.9|11220.9|26
1638189300000|2021-11-29 12:35:00|11241.8|11226.8|11257.3|11242.3|11257.3|11242.3|11238.9|11223.9|15
1638189600000|2021-11-29 12:40:00|11257|11242|11245.3|11230.3|11257.6|11242.6|11242.8|11227.8|17
1638189900000|2021-11-29 12:45:00|11241.3|11226.3|11255.2|11240.2|11255.6|11240.6|11241.3|11226.3|18
1638190200000|2021-11-29 12:50:00|11251.9|11236.9|11263.1|11248.1|11265.1|11250.1|11248.3|11233.3|33
1638190500000|2021-11-29 12:55:00|11264.6|11249.6|11270.8|11255.8|11270.8|11255.8|11261.3|11246.3|69
1638190800000|2021-11-29 13:00:00|11278.1|11263.1|11234.4|11219.4|11278.6|11263.6|11232.4|11217.4|36
1638191100000|2021-11-29 13:05:00|11234.3|11219.3|11214.9|11199.9|11239.9|11224.9|11199.3|11184.3|125
1638191400000|2021-11-29 13:10:00|11215.4|11200.4|11228.8|11213.8|11229.3|11214.3|11205.4|11190.4|64
1638191700000|2021-11-29 13:15:00|11229.3|11214.3|11226.4|11211.4|11230.8|11215.8|11198.2|11183.2|118
1638192000000|2021-11-29 13:20:00|11226.5|11211.5|11223.5|11208.5|11227.5|11212.5|11212.1|11197.1|20
1638192300000|2021-11-29 13:25:00|11225.4|11210.4|11219|11204|11226.6|11211.6|11203.6|11188.6|45
1638192600000|2021-11-29 13:30:00|11218|11203|11197.6|11182.6|11218|11203|11197.6|11182.6|39
1638192900000|2021-11-29 13:35:00|11193.2|11178.2|11196.1|11181.1|11203.1|11188.1|11191.1|11176.1|48
1638193200000|2021-11-29 13:40:00|11195.9|11180.9|11200.3|11185.3|11205.7|11190.7|11191.2|11176.2|41
1638193500000|2021-11-29 13:45:00|11199.8|11184.8|11182.3|11167.3|11199.8|11184.8|11179.9|11164.9|36
1638193800000|2021-11-29 13:50:00|11185.8|11170.8|11173.4|11158.4|11190.4|11175.4|11173.4|11158.4|42
1638194100000|2021-11-29 13:55:00|11173.5|11158.5|11197.3|11182.3|11199.8|11184.8|11173.5|11158.5|43
1638194400000|2021-11-29 14:00:00|11196.8|11181.8|11200.7|11185.7|11212.8|11197.8|11195.8|11180.8|74
1638194700000|2021-11-29 14:05:00|11201.2|11186.2|11202|11187|11206.6|11191.6|11198.3|11183.3|40
1638195000000|2021-11-29 14:10:00|11204.9|11189.9|11204.4|11189.4|11209.4|11194.4|11197.4|11182.4|61
1638195300000|2021-11-29 14:15:00|11200.9|11185.9|11182.4|11167.4|11202.9|11187.9|11181.5|11166.5|67
1638195600000|2021-11-29 14:20:00|11181.5|11166.5|11193.6|11178.6|11194.7|11179.7|11181.5|11166.5|77
1638195900000|2021-11-29 14:25:00|11193.2|11178.2|11200.1|11185.1|11212.4|11197.4|11189.6|11174.6|62
1638196200000|2021-11-29 14:30:00|11199.7|11184.7|11211.6|11196.6|11212.5|11197.5|11178.7|11163.7|335
1638196500000|2021-11-29 14:35:00|11209.7|11194.7|11179.2|11164.2|11209.7|11194.7|11179.2|11164.2|169
1638196800000|2021-11-29 14:40:00|11178.7|11163.7|11185.8|11170.8|11187.9|11172.9|11176.8|11161.8|145
1638197100000|2021-11-29 14:45:00|11186.3|11171.3|11174.8|11159.8|11189.2|11174.2|11172.8|11157.8|322
1638197400000|2021-11-29 14:50:00|11174.3|11159.3|11177.3|11162.3|11188.6|11173.6|11173.9|11158.9|158
1638197700000|2021-11-29 14:55:00|11177.2|11162.2|11223.8|11208.8|11223.8|11208.8|11176.3|11161.3|169
1638198000000|2021-11-29 15:00:00|11220.4|11205.4|11223.8|11208.8|11239.3|11224.3|11207.8|11192.8|246
1638198300000|2021-11-29 15:05:00|11222.8|11207.8|11228.7|11213.7|11232.7|11217.7|11208.7|11193.7|210
1638198600000|2021-11-29 15:10:00|11228.8|11213.8|11235.8|11220.8|11238.8|11223.8|11216.1|11201.1|149
1638198900000|2021-11-29 15:15:00|11237.3|11222.3|11219.4|11204.4|11239.8|11224.8|11216.4|11201.4|58
1638199200000|2021-11-29 15:20:00|11219.3|11204.3|11212.3|11197.3|11221.3|11206.3|11205.3|11190.3|165
1638199500000|2021-11-29 15:25:00|11208.3|11193.3|11154.9|11139.9|11210.8|11195.8|11154.9|11139.9|218
1638199800000|2021-11-29 15:30:00|11160.1|11145.1|11152.1|11137.1|11160.1|11145.1|11147.6|11132.6|365
1638200100000|2021-11-29 15:35:00|11153.1|11138.1|11208.8|11193.8|11208.8|11193.8|11152.1|11137.1|252
1638200400000|2021-11-29 15:40:00|11212.3|11197.3|11170.3|11155.3|11212.3|11197.3|11170.3|11155.3|143
1638200700000|2021-11-29 15:45:00|11169.9|11154.9|11185.4|11170.4|11185.9|11170.9|11167.8|11152.8|124
1638201000000|2021-11-29 15:50:00|11182.9|11167.9|11179.9|11164.9|11193.4|11178.4|11179.8|11164.8|131
1638201300000|2021-11-29 15:55:00|11167|11152|11152.5|11137.5|11169.4|11154.4|11149.5|11134.5|224
1638201600000|2021-11-29 16:00:00|11151|11136|11166.4|11151.4|11169.4|11154.4|11143.9|11128.9|130
1638201900000|2021-11-29 16:05:00|11164.9|11149.9|11156.3|11141.3|11173.8|11158.8|11156.3|11141.3|40
1638202200000|2021-11-29 16:10:00|11156.8|11141.8|11160.8|11145.8|11170.1|11155.1|11155.3|11140.3|60
1638202500000|2021-11-29 16:15:00|11160.3|11145.3|11144.1|11129.1|11160.3|11145.3|11143.1|11128.1|83
1638202800000|2021-11-29 16:20:00|11146.1|11131.1|11131.3|11116.3|11149.1|11134.1|11122.8|11107.8|153
1638203100000|2021-11-29 16:25:00|11131.7|11116.7|11112|11097|11143.8|11128.8|11111.9|11096.9|129
1638203400000|2021-11-29 16:30:00|11111.5|11096.5|11108.8|11093.8|11114.4|11099.4|11108.3|11093.3|111
1638203700000|2021-11-29 16:35:00|11108.4|11093.4|11133.3|11118.3|11133.3|11118.3|11108.2|11093.2|102
1638204000000|2021-11-29 16:40:00|11132.8|11117.8|11128.1|11113.1|11143.8|11128.8|11128|11113|45
1638204300000|2021-11-29 16:45:00|11128|11113|11123.7|11108.7|11141.7|11126.7|11122.1|11107.1|54
1638204600000|2021-11-29 16:50:00|11122.7|11107.7|11119.3|11104.3|11127.9|11112.9|11117.8|11102.8|38
1638204900000|2021-11-29 16:55:00|11119.5|11104.5|11130.2|11115.2|11134.2|11119.2|11118.8|11103.8|23
1638205200000|2021-11-29 17:00:00|11134.7|11119.7|11121.7|11106.7|11135.7|11120.7|11121.3|11106.3|18
1638205500000|2021-11-29 17:05:00|11125.9|11110.9|11133.1|11118.1|11133.1|11118.1|11124.2|11109.2|33
1638205800000|2021-11-29 17:10:00|11132.7|11117.7|11129.2|11114.2|11133.7|11118.7|11123.7|11108.7|38
1638206100000|2021-11-29 17:15:00|11128.3|11113.3|11125.7|11110.7|11133.2|11118.2|11124.2|11109.2|35
1638206400000|2021-11-29 17:20:00|11125.2|11110.2|11157.1|11142.1|11158.1|11143.1|11124.7|11109.7|50
1638206700000|2021-11-29 17:25:00|11158.6|11143.6|11152.6|11137.6|11164.6|11149.6|11149.1|11134.1|41
1638207000000|2021-11-29 17:30:00|11152.2|11137.2|11155.5|11140.5|11164.1|11149.1|11152.2|11137.2|35
1638207300000|2021-11-29 17:35:00|11156.5|11141.5|11164|11149|11165|11150|11149.5|11134.5|23
1638207600000|2021-11-29 17:40:00|11163.5|11148.5|11159.9|11144.9|11169.9|11154.9|11156.9|11141.9|40
1638207900000|2021-11-29 17:45:00|11160.4|11145.4|11164.5|11149.5|11170|11155|11159.9|11144.9|22
1638208200000|2021-11-29 17:50:00|11163|11148|11166.9|11151.9|11167.5|11152.5|11161|11146|26
1638208500000|2021-11-29 17:55:00|11166.4|11151.4|11175.8|11160.8|11179.2|11164.2|11163.8|11148.8|57
1638208800000|2021-11-29 18:00:00|11176.3|11161.3|11166.8|11151.8|11176.3|11161.3|11166.4|11151.4|12
1638209100000|2021-11-29 18:05:00|11167.3|11152.3|11143.6|11128.6|11167.3|11152.3|11139.7|11124.7|48
1638209400000|2021-11-29 18:10:00|11142.7|11127.7|11150.9|11135.9|11152.8|11137.8|11142.1|11127.1|57
1638209700000|2021-11-29 18:15:00|11151.4|11136.4|11145.4|11130.4|11152.3|11137.3|11145.4|11130.4|49
1638210000000|2021-11-29 18:20:00|11144.8|11129.8|11146.8|11131.8|11150.8|11135.8|11143.8|11128.8|68
1638210300000|2021-11-29 18:25:00|11146.9|11131.9|11146.3|11131.3|11151.8|11136.8|11146.3|11131.3|31
1638210600000|2021-11-29 18:30:00|11145.3|11130.3|11144.2|11129.2|11152.9|11137.9|11144.2|11129.2|64
1638210900000|2021-11-29 18:35:00|11144.7|11129.7|11166.2|11151.2|11166.2|11151.2|11137.7|11122.7|103
1638211200000|2021-11-29 18:40:00|11163.7|11148.7|11162.1|11147.1|11169.2|11154.2|11160.8|11145.8|49
1638211500000|2021-11-29 18:45:00|11160.6|11145.6|11154.2|11139.2|11173.5|11158.5|11154.2|11139.2|41
1638211800000|2021-11-29 18:50:00|11154.1|11139.1|11158.9|11143.9|11159.4|11144.4|11154.1|11139.1|72
1638212100000|2021-11-29 18:55:00|11159|11144|11157.9|11142.9|11163|11148|11157|11142|35
1638212400000|2021-11-29 19:00:00|11158.4|11143.4|11166.2|11151.2|11175.8|11160.8|11158.4|11143.4|70
1638212700000|2021-11-29 19:05:00|11166.7|11151.7|11142.3|11127.3|11173.2|11158.2|11137.4|11122.4|75
1638213000000|2021-11-29 19:10:00|11141.8|11126.8|11136.3|11121.3|11145.6|11130.6|11120|11105|592
1638213300000|2021-11-29 19:15:00|11136.8|11121.8|11133.3|11118.3|11141.3|11126.3|11129.6|11114.6|171
1638237600000|2021-11-30 02:00:00|11066.3|11028.8|10976.5|10951.5|11067.8|11030.3|10948.2|10933.2|483
1638237900000|2021-11-30 02:05:00|10978.5|10953.5|10966.6|10951.6|10986.2|10958.4|10954.8|10932.9|49
1638238200000|2021-11-30 02:10:00|10965.6|10950.6|10975.1|10950.1|10982.9|10962|10965.1|10945.4|28
1638238500000|2021-11-30 02:15:00|10974.6|10949.6|10972.4|10957.4|10974.6|10958|10960.4|10945.4|72
1638238800000|2021-11-30 02:20:00|10971.9|10946.9|10983.4|10968.4|10987.4|10972.4|10970.6|10946.9|53
1638239100000|2021-11-30 02:25:00|10983|10968|10989|10974|10992.9|10977.9|10983|10965|69
1638239400000|2021-11-30 02:30:00|10988.9|10973.9|10966.6|10951.6|10990.5|10975.5|10966.6|10951.6|41
1638239700000|2021-11-30 02:35:00|10966.4|10951.4|10970.6|10955.6|10972.1|10957.1|10961.5|10946.5|14
1638240000000|2021-11-30 02:40:00|10972.1|10957.1|10966.5|10941.5|10975.3|10957.1|10949.2|10933.6|138
1638240300000|2021-11-30 02:45:00|10967|10942|10926.2|10911.2|10976.4|10954.8|10924.2|10909.2|149
1638240600000|2021-11-30 02:50:00|10926.7|10911.7|10938.9|10923.9|10939.4|10924.4|10920.7|10905.7|46
1638240900000|2021-11-30 02:55:00|10939|10924|10948.7|10933.7|10960|10945|10932.1|10909.2|138
1638241200000|2021-11-30 03:00:00|10947.3|10932.3|10942.2|10927.2|10947.3|10932.3|10942.2|10927.2|24
1638241500000|2021-11-30 03:05:00|10941.5|10926.5|10933|10918|10941.7|10926.5|10927.9|10910.9|19
1638241800000|2021-11-30 03:10:00|10932.8|10917.8|10936.7|10911.7|10936.7|10917.8|10928.7|10911.2|2
1638242100000|2021-11-30 03:15:00|10938.5|10913.5|10922.3|10907.3|10942.1|10915.6|10918.8|10902.6|46
1638242400000|2021-11-30 03:20:00|10921.8|10906.8|10904.2|10889.2|10923.7|10906.8|10899.6|10884.6|174
1638242700000|2021-11-30 03:25:00|10906.5|10891.5|10909.4|10894.4|10918.2|10896.8|10898.5|10883.5|46
1638243000000|2021-11-30 03:30:00|10908.4|10893.4|10902.6|10887.6|10912.6|10895|10902.6|10886.5|9
1638243300000|2021-11-30 03:35:00|10902.5|10887.5|10885.9|10870.9|10902.5|10887.5|10885.9|10870.9|24
1638243600000|2021-11-30 03:40:00|10882.5|10867.5|10882.9|10867.9|10885.4|10870.4|10882.4|10867.4|23
1638243900000|2021-11-30 03:45:00|10881.9|10866.9|10873.6|10858.6|10881.9|10866.9|10873.6|10858.6|23
1638244200000|2021-11-30 03:50:00|10872.6|10857.6|10866|10851|10872.6|10857.6|10866|10851|43
1638244500000|2021-11-30 03:55:00|10865.5|10850.5|10865.9|10850.9|10868.4|10853.4|10863.1|10848.1|20
1638244800000|2021-11-30 04:00:00|10865.5|10850.5|10862|10847|10866|10851|10855.1|10840.1|119
1638245100000|2021-11-30 04:05:00|10864|10849|10860.6|10845.6|10874.6|10856.1|10858.1|10841.1|17
1638245400000|2021-11-30 04:10:00|10863.6|10848.6|10890.4|10865.4|10901.4|10885.1|10858|10843|28
1638245700000|2021-11-30 04:15:00|10891.4|10866.4|10878.4|10863.4|10891.4|10869.4|10878.4|10863.4|11
1638246000000|2021-11-30 04:20:00|10883.5|10868.5|10883.8|10868.8|10894.3|10879.3|10879.4|10864.4|4
1638246300000|2021-11-30 04:25:00|10883.7|10868.7|10888.2|10873.2|10888.2|10873.2|10881.7|10866.7|1
1638246600000|2021-11-30 04:30:00|10888.3|10873.3|10883.2|10858.2|10889.7|10874.7|10878.7|10858.2|2
1638246900000|2021-11-30 04:35:00|10882.2|10857.2|10870.7|10855.7|10882.2|10865.7|10870.7|10855.2|9
1638247200000|2021-11-30 04:40:00|10874.9|10859.9|10891|10853.5|10891|10864.6|10870.5|10853.4|96
1638247500000|2021-11-30 04:45:00|10874.2|10859.2|10889.7|10874.7|10891|10874.7|10874.2|10853|18
1638247800000|2021-11-30 04:50:00|10886.9|10871.9|10885.7|10870.7|10887.2|10872.2|10885.7|10870.7|22
1638248100000|2021-11-30 04:55:00|10884.2|10869.2|10888.2|10863.2|10888.2|10869.2|10884.2|10863.2|2
1638248700000|2021-11-30 05:05:00|10896.2|10871.2|10895.7|10870.7|10896.2|10871.2|10895.7|10870.7|9
1638249000000|2021-11-30 05:10:00|10896.2|10871.2|10896.6|10871.6|10896.6|10871.6|10896.2|10871.2|0
1638249300000|2021-11-30 05:15:00|10896.1|10871.1|10894.6|10879.6|10896.6|10879.6|10894.1|10870.6|1
1638249600000|2021-11-30 05:20:00|10894.1|10879.1|10894.1|10879.1|10910.8|10879.6|10894.1|10872.5|9
1638249900000|2021-11-30 05:25:00|10892.1|10877.1|10889.6|10874.6|10894.1|10879.1|10889.6|10874.6|3
1638250200000|2021-11-30 05:30:00|10889.4|10874.4|10831.7|10816.7|10896.3|10874.4|10831.7|10815.3|318
1638250500000|2021-11-30 05:35:00|10831.8|10816.8|10819.3|10804.3|10831.8|10816.8|10818.8|10803.8|102
1638250800000|2021-11-30 05:40:00|10819.2|10804.2|10806.5|10791.5|10819.2|10804.2|10805.5|10790.5|162
1638251100000|2021-11-30 05:45:00|10805.6|10790.6|10797.9|10782.9|10806.5|10791.5|10797.8|10782.8|224
1638251400000|2021-11-30 05:50:00|10794.1|10779.1|10781.5|10766.5|10795.5|10780.5|10781|10766|110
1638251700000|2021-11-30 05:55:00|10773.6|10758.6|10781|10756|10783|10768|10761.6|10746.6|135
1638252000000|2021-11-30 06:00:00|10781.1|10756.1|10770.6|10755.6|10781.5|10759.1|10764.2|10749.2|36
1638252300000|2021-11-30 06:05:00|10772|10757|10732.8|10717.8|10773.1|10758.1|10719.3|10702.8|392
1638252600000|2021-11-30 06:10:00|10733.3|10718.3|10739.8|10724.8|10761.8|10742.3|10733.3|10718.3|45
1638252900000|2021-11-30 06:15:00|10739.7|10724.7|10722.1|10707.1|10740.3|10725.3|10715.7|10700.7|93
1638253200000|2021-11-30 06:20:00|10724.6|10709.6|10762.6|10737.6|10777.3|10739.8|10724.6|10706.6|62
1638253500000|2021-11-30 06:25:00|10755.1|10740.1|10783.2|10768.2|10790.2|10768.9|10752.6|10737.6|131
1638253800000|2021-11-30 06:30:00|10785.5|10770.5|10746.8|10721.8|10786.6|10770.8|10738.5|10718.2|87
1638254100000|2021-11-30 06:35:00|10746.4|10721.4|10740.1|10725.1|10767.1|10752.1|10740.1|10718.3|56
1638254400000|2021-11-30 06:40:00|10739.9|10724.9|10752.6|10737.6|10770.7|10737.6|10729.9|10714.9|55
1638254700000|2021-11-30 06:45:00|10752.2|10737.2|10750.1|10735.1|10765|10750|10741.6|10726.6|42
1638255000000|2021-11-30 06:50:00|10752|10737|10757.9|10742.9|10783.6|10750|10750.3|10732.6|65
1638255300000|2021-11-30 06:55:00|10758.3|10743.3|10734.5|10719.5|10763.9|10748.9|10734.5|10719.5|36
1638255600000|2021-11-30 07:00:00|10733.6|10718.6|10772.8|10747.8|10774.1|10747.8|10730.9|10715.9|49
1638255900000|2021-11-30 07:05:00|10776.5|10761.5|10781.3|10756.3|10789|10766|10761.8|10732.6|117
1638256200000|2021-11-30 07:10:00|10780.8|10755.8|10794.3|10779.3|10794.3|10779.3|10778.8|10755.8|29
1638256500000|2021-11-30 07:15:00|10793.8|10778.8|10787.8|10772.8|10794.2|10779.2|10782.2|10761.3|10
1638256800000|2021-11-30 07:20:00|10788.8|10773.8|10790.3|10775.3|10790.3|10775.3|10787.8|10772.8|3
1638257100000|2021-11-30 07:25:00|10792.1|10777.1|10826.7|10789.2|10829.3|10814.3|10792.1|10777.1|39
1638257400000|2021-11-30 07:30:00|10823.1|10785.6|10819.1|10781.6|10823.1|10785.6|10818|10780.5|0
1638257700000|2021-11-30 07:35:00|10820.1|10782.6|10816.3|10801.3|10836.5|10819.2|10812.2|10782.6|25
1638258000000|2021-11-30 07:40:00|10816.2|10801.2|10829.2|10814.2|10829.2|10814.2|10816.2|10789.5|16
1638258300000|2021-11-30 07:45:00|10828.7|10813.7|10825.5|10788|10843.2|10823.7|10817.8|10787|33
1638258600000|2021-11-30 07:50:00|10818.8|10793.8|10806.2|10791.2|10824.5|10794.3|10806.2|10786.6|5
1638258900000|2021-11-30 07:55:00|10805.8|10790.8|10804.2|10779.2|10805.8|10790.8|10787.9|10772.9|16
1638259200000|2021-11-30 08:00:00|10804.3|10779.3|10802.2|10787.2|10806.2|10787.2|10792.7|10777.7|11
1638259500000|2021-11-30 08:05:00|10801.9|10786.9|10794.7|10779.7|10803.2|10786.9|10792.7|10776.3|17
1638259800000|2021-11-30 08:10:00|10794.2|10779.2|10792.7|10777.7|10794.2|10779.2|10792.2|10777.2|6
1638260100000|2021-11-30 08:15:00|10790.3|10775.3|10773.7|10758.7|10796.6|10775.7|10773.7|10756.2|34
1638260400000|2021-11-30 08:20:00|10773.6|10758.6|10774.2|10759.2|10774.2|10759.2|10769.2|10754.2|10
1638260700000|2021-11-30 08:25:00|10774.7|10759.7|10792.4|10777.4|10792.4|10777.4|10774.7|10759.7|12
1638261000000|2021-11-30 08:30:00|10794.7|10779.7|10801.2|10786.2|10804.7|10789.7|10794.3|10779.3|6
1638261300000|2021-11-30 08:35:00|10799.4|10784.4|10804.7|10789.7|10806.7|10791.7|10792.7|10769.9|30
1638261600000|2021-11-30 08:40:00|10800.7|10775.7|10787.3|10762.3|10805.7|10783.4|10781.6|10762.2|20
1638261900000|2021-11-30 08:45:00|10787.4|10762.4|10761.7|10746.7|10787.4|10762.4|10760.2|10745.2|34
1638262200000|2021-11-30 08:50:00|10760.8|10745.8|10740.8|10725.8|10760.8|10745.8|10733.9|10718.9|80
1638262500000|2021-11-30 08:55:00|10741.3|10726.3|10739.8|10724.8|10742.3|10727.3|10737.8|10722.8|11
1638262800000|2021-11-30 09:00:00|10739.9|10724.9|10737.2|10722.2|10742.3|10727.3|10729.9|10714.9|30
1638263100000|2021-11-30 09:05:00|10738.8|10723.8|10732.7|10717.7|10738.8|10723.8|10726.3|10711.3|24
1638263400000|2021-11-30 09:10:00|10732.2|10717.2|10731.8|10716.8|10732.2|10717.2|10727.3|10712.3|12
1638263700000|2021-11-30 09:15:00|10731.7|10716.7|10735.3|10720.3|10742.8|10727.8|10730.3|10715.3|22
1638264000000|2021-11-30 09:20:00|10734.2|10719.2|10721.8|10706.8|10736.3|10721.3|10721.2|10706.2|27
1638264300000|2021-11-30 09:25:00|10721.3|10706.3|10730.7|10715.7|10736.8|10721.8|10721.3|10706.3|20
1638264600000|2021-11-30 09:30:00|10731.6|10716.6|10730.7|10715.7|10735.2|10720.2|10730.2|10715.2|16
1638264900000|2021-11-30 09:35:00|10730.8|10715.8|10731.7|10716.7|10734.8|10719.8|10730.7|10715.7|44
1638265200000|2021-11-30 09:40:00|10732.2|10717.2|10728.3|10713.3|10732.9|10717.9|10727.3|10712.3|7
1638265500000|2021-11-30 09:45:00|10722.8|10707.8|10716.2|10701.2|10722.8|10707.8|10713.8|10698.8|84
1638265800000|2021-11-30 09:50:00|10714.2|10699.2|10723.8|10708.8|10725.3|10710.3|10714.2|10699.2|11
1638266100000|2021-11-30 09:55:00|10723.7|10708.7|10721.3|10706.3|10723.8|10708.8|10720.4|10705.4|13
1638266400000|2021-11-30 10:00:00|10719.9|10704.9|10725.2|10710.2|10725.2|10710.2|10716.8|10701.8|38
1638266700000|2021-11-30 10:05:00|10725.3|10710.3|10722.3|10707.3|10725.3|10710.3|10720.8|10705.8|23
1638267000000|2021-11-30 10:10:00|10722.2|10707.2|10723.3|10708.3|10724.8|10709.8|10721.8|10706.8|8
1638267300000|2021-11-30 10:15:00|10723.8|10708.8|10733.7|10718.7|10735.2|10720.2|10723.8|10708.8|50
1638267600000|2021-11-30 10:20:00|10733.8|10718.8|10738.6|10723.6|10738.6|10723.6|10733.8|10718.8|15
1638267900000|2021-11-30 10:25:00|10738.7|10723.7|10739.2|10724.2|10739.2|10724.2|10734.3|10719.3|33
1638268200000|2021-11-30 10:30:00|10738.8|10723.8|10734.1|10719.1|10738.8|10723.8|10734.1|10719.1|29
1638268500000|2021-11-30 10:35:00|10737.1|10722.1|10730.7|10715.7|10737.1|10722.1|10728.7|10713.7|40
1638268800000|2021-11-30 10:40:00|10730.6|10715.6|10720.9|10705.9|10731.7|10716.7|10718|10703|10
1638269100000|2021-11-30 10:45:00|10720.5|10705.5|10714.1|10699.1|10720.9|10705.9|10713.5|10698.5|55
1638269400000|2021-11-30 10:50:00|10716.1|10701.1|10711.6|10696.6|10716.1|10701.1|10711.6|10696.6|15
1638269700000|2021-11-30 10:55:00|10713.5|10698.5|10716.2|10701.2|10720.6|10705.6|10712.6|10697.6|19
1638270000000|2021-11-30 11:00:00|10716.1|10701.1|10720.2|10705.2|10722.6|10707.6|10716.1|10701.1|20
1638270300000|2021-11-30 11:05:00|10718.8|10703.8|10719.1|10704.1|10719.7|10704.7|10714.6|10699.6|9
1638270600000|2021-11-30 11:10:00|10719|10704|10719.5|10704.5|10727.7|10712.7|10717.5|10702.5|12
1638270900000|2021-11-30 11:15:00|10717.5|10702.5|10730.6|10715.6|10731.1|10716.1|10717.5|10702.5|12
1638271200000|2021-11-30 11:20:00|10731.6|10716.6|10732|10717|10732|10717|10729|10714|8
1638271500000|2021-11-30 11:25:00|10731.5|10716.5|10731.5|10716.5|10731.5|10716.5|10731.5|10716.5|1
1638271800000|2021-11-30 11:30:00|10731|10716|10734.8|10719.8|10734.8|10719.8|10730.5|10715.5|13
1638272100000|2021-11-30 11:35:00|10736.5|10721.5|10730.2|10715.2|10744.5|10729.5|10729.7|10714.7|35
1638272400000|2021-11-30 11:40:00|10729.7|10714.7|10733.3|10718.3|10733.8|10718.8|10729.7|10714.7|13
1638272700000|2021-11-30 11:45:00|10733.9|10718.9|10737.3|10722.3|10739.8|10724.8|10732.5|10717.5|20
1638273000000|2021-11-30 11:50:00|10737.2|10722.2|10739.2|10724.2|10741.2|10726.2|10736.2|10721.2|39
1638273300000|2021-11-30 11:55:00|10739.7|10724.7|10746.6|10731.6|10748.8|10733.8|10739.7|10724.7|6
1638273600000|2021-11-30 12:00:00|10746.7|10731.7|10739.2|10724.2|10747.2|10732.2|10739.2|10724.2|21
1638273900000|2021-11-30 12:05:00|10739.7|10724.7|10735.1|10720.1|10740.3|10725.3|10731.8|10716.8|54
1638274200000|2021-11-30 12:10:00|10731.6|10716.6|10739.6|10724.6|10741.2|10726.2|10729.7|10714.7|57
1638274500000|2021-11-30 12:15:00|10739.7|10724.7|10748.4|10733.4|10748.4|10733.4|10739.7|10724.7|22
1638274800000|2021-11-30 12:20:00|10749.2|10734.2|10759.4|10744.4|10761|10746|10749|10734|34
1638275100000|2021-11-30 12:25:00|10759.5|10744.5|10792.3|10777.3|10818.6|10787.9|10758.9|10743.9|37
1638275400000|2021-11-30 12:30:00|10792.8|10777.8|10778.4|10763.4|10796.8|10781.8|10775.9|10760.9|54
1638275700000|2021-11-30 12:35:00|10777.5|10762.5|10749.1|10734.1|10777.5|10762.5|10746.5|10731.5|76
1638276000000|2021-11-30 12:40:00|10748.6|10733.6|10744.1|10729.1|10749.1|10734.1|10744.1|10729.1|12
1638276300000|2021-11-30 12:45:00|10743.9|10728.9|10754.7|10739.7|10755.2|10740.2|10729.2|10714.2|36
1638276600000|2021-11-30 12:50:00|10755.1|10740.1|10751.7|10736.7|10757.5|10741.2|10747.2|10732.2|16
1638276900000|2021-11-30 12:55:00|10751.6|10736.6|10736.1|10721.1|10751.6|10736.6|10733.6|10718.6|23
1638277200000|2021-11-30 13:00:00|10727.6|10712.6|10761.6|10746.6|10790|10775|10719.3|10704.3|400
1638277500000|2021-11-30 13:05:00|10761.1|10746.1|10727.2|10712.2|10772.1|10757.1|10724.1|10709.1|263
1638277800000|2021-11-30 13:10:00|10727.7|10712.7|10743.6|10728.6|10752.6|10737.6|10723.8|10708.8|84
1638278100000|2021-11-30 13:15:00|10744.6|10729.6|10696|10681|10744.6|10729.6|10690.7|10675.7|566
1638278400000|2021-11-30 13:20:00|10695.5|10680.5|10706.6|10691.6|10713|10698|10687.5|10672.5|210
1638278700000|2021-11-30 13:25:00|10709.4|10694.4|10721.5|10706.5|10721.5|10706.5|10700.7|10685.7|114
1638279000000|2021-11-30 13:30:00|10721.3|10706.3|10738.4|10723.4|10738.4|10723.4|10708.2|10693.2|208
1638279300000|2021-11-30 13:35:00|10738|10723|10724.1|10709.1|10738.9|10723.9|10716.7|10701.7|254
1638279600000|2021-11-30 13:40:00|10722.8|10707.8|10689.5|10674.5|10723.6|10708.6|10689.5|10674.5|116
1638279900000|2021-11-30 13:45:00|10690|10675|10672.5|10657.5|10691.5|10676.5|10665.1|10650.1|407
1638280200000|2021-11-30 13:50:00|10673|10658|10683.4|10668.4|10684.9|10669.9|10664.9|10649.9|335
1638280500000|2021-11-30 13:55:00|10683.9|10668.9|10663.9|10648.9|10683.9|10668.9|10661.4|10646.4|281
1638280800000|2021-11-30 14:00:00|10663.4|10648.4|10644.9|10629.9|10663.4|10648.4|10644|10629|254
1638281100000|2021-11-30 14:05:00|10644.4|10629.4|10639.9|10624.9|10645.4|10630.4|10638.7|10623.7|681
1638281400000|2021-11-30 14:10:00|10640.3|10625.3|10641.8|10626.8|10649.4|10634.4|10638.2|10623.2|476
1638281700000|2021-11-30 14:15:00|10647.6|10632.6|10675|10660|10675|10660|10647.6|10632.6|317
1638282000000|2021-11-30 14:20:00|10674.5|10659.5|10687.9|10672.9|10696.5|10681.5|10674.5|10659.5|367
1638282300000|2021-11-30 14:25:00|10688.4|10673.4|10679.7|10664.7|10690.7|10675.7|10671.6|10656.6|209
1638282600000|2021-11-30 14:30:00|10680.2|10665.2|10666.7|10651.7|10685.4|10670.4|10658.3|10643.3|345
1638282900000|2021-11-30 14:35:00|10665.8|10650.8|10660.1|10645.1|10668.7|10653.7|10653.5|10638.5|315
1638283200000|2021-11-30 14:40:00|10659.7|10644.7|10666.2|10651.2|10666.4|10651.4|10650.6|10635.6|193
1638283500000|2021-11-30 14:45:00|10665.4|10650.4|10672.7|10657.7|10675.6|10660.6|10656.1|10641.1|204
1638283800000|2021-11-30 14:50:00|10672.6|10657.6|10651.2|10636.2|10675.6|10660.6|10647.7|10632.7|238
1638284100000|2021-11-30 14:55:00|10651.7|10636.7|10648.1|10633.1|10656.9|10641.9|10642.7|10627.7|659
1638284400000|2021-11-30 15:00:00|10648.6|10633.6|10644.7|10629.7|10650.2|10635.2|10640|10625|456
1638284700000|2021-11-30 15:05:00|10645.1|10630.1|10667.3|10652.3|10667.8|10652.8|10644.7|10629.7|271
1638285000000|2021-11-30 15:10:00|10668.3|10653.3|10648.4|10633.4|10675.5|10660.5|10644.8|10629.8|226
1638285300000|2021-11-30 15:15:00|10648.8|10633.8|10646.8|10631.8|10657.6|10642.6|10644.4|10629.4|323
1638285600000|2021-11-30 15:20:00|10647.3|10632.3|10640.2|10625.2|10647.3|10632.3|10640.2|10625.2|320
1638286200000|2021-11-30 15:30:00|10638.6|10623.6|10639.5|10624.5|10652.2|10636.4|10638.6|10623.6|731
1638324000000|2021-12-01 02:00:00|10591.7|10576.7|10588.3|10573.3|10627.1|10611.4|10563.4|10548.4|558
1638324300000|2021-12-01 02:05:00|10588.8|10573.8|10563.5|10548.5|10591.3|10576.3|10560.6|10545.6|166
1638324600000|2021-12-01 02:10:00|10565.5|10550.5|10554.5|10539.5|10578.4|10563.4|10554.1|10539.1|118
1638324900000|2021-12-01 02:15:00|10555|10540|10561.6|10546.6|10563.2|10548.2|10555|10540|30
1638325200000|2021-12-01 02:20:00|10561.7|10546.7|10565|10550|10571.3|10556.3|10561.3|10546.3|28
1638325500000|2021-12-01 02:25:00|10565.5|10550.5|10563.5|10548.5|10568.7|10553.7|10563.5|10548.5|27
1638325800000|2021-12-01 02:30:00|10563.6|10548.6|10508.5|10493.5|10565|10550|10508.5|10493.5|152
1638326100000|2021-12-01 02:35:00|10506.7|10491.7|10512.4|10497.4|10519|10504|10504.4|10489.4|67
1638326400000|2021-12-01 02:40:00|10512.3|10497.3|10530.8|10515.8|10537.5|10520.2|10509.2|10494.2|31
1638326700000|2021-12-01 02:45:00|10549.6|10512.1|10536|10521|10550.6|10531.8|10536|10512.1|48
1638327000000|2021-12-01 02:50:00|10534.3|10519.3|10513.3|10498.3|10534.3|10519.3|10513.3|10498.3|41
1638327300000|2021-12-01 02:55:00|10513.7|10498.7|10538|10523|10538|10523|10513.7|10498.7|56
1638327600000|2021-12-01 03:00:00|10537.9|10522.9|10576.6|10561.6|10585.4|10570.4|10530.1|10515|152
1638327900000|2021-12-01 03:05:00|10578|10563|10568.2|10553.2|10580.5|10565.5|10566.2|10551.2|29
1638328200000|2021-12-01 03:10:00|10566.2|10551.2|10567.9|10552.9|10569.2|10554.2|10561.5|10546.5|16
1638328500000|2021-12-01 03:15:00|10567|10552|10581.7|10566.7|10581.7|10566.7|10566|10551|80
1638328800000|2021-12-01 03:20:00|10582.6|10567.6|10628.7|10613.7|10636.2|10621.2|10581.9|10562.3|228
1638329100000|2021-12-01 03:25:00|10634|10603.7|10658.7|10643.7|10666.4|10646.2|10611.9|10574.4|359
1638329400000|2021-12-01 03:30:00|10657.6|10642.6|10687.2|10672.2|10713.3|10688.3|10639.2|10601.7|218
1638329700000|2021-12-01 03:35:00|10687.3|10672.3|10682.4|10667.4|10688.8|10673.8|10682.4|10667.4|33
1638330000000|2021-12-01 03:40:00|10682.9|10667.9|10670.6|10655.6|10682.9|10667.9|10670.6|10655.6|38
1638330300000|2021-12-01 03:45:00|10671.6|10656.6|10675.5|10660.5|10676.6|10661.6|10662.6|10647.6|32
1638330600000|2021-12-01 03:50:00|10675.6|10660.6|10707.4|10692.4|10707.4|10692.4|10675.6|10660.6|66
1638330900000|2021-12-01 03:55:00|10707|10692|10701.4|10663.9|10707.7|10692.7|10679.3|10663.9|169
1638331200000|2021-12-01 04:00:00|10698.4|10660.9|10689.6|10664.6|10698.9|10664.6|10689.4|10660.9|10
1638331500000|2021-12-01 04:05:00|10689.1|10664.1|10690.1|10665.1|10690.1|10665.1|10689.1|10664.1|2
1638331800000|2021-12-01 04:10:00|10690|10665|10679.6|10664.6|10690.5|10665.5|10679.5|10664.5|5
1638332100000|2021-12-01 04:15:00|10674.6|10659.6|10678.6|10663.6|10678.6|10663.6|10674.1|10659.1|11
1638332400000|2021-12-01 04:20:00|10688.1|10663.1|10688.6|10663.6|10688.6|10669.1|10684.1|10663.1|1
1638332700000|2021-12-01 04:25:00|10683.1|10668.1|10680.6|10665.6|10688.1|10673.1|10680.1|10665.1|6
1638333000000|2021-12-01 04:30:00|10680.5|10665.5|10679.6|10664.6|10680.6|10665.6|10679.6|10664.6|2
1638333300000|2021-12-01 04:35:00|10677.7|10662.7|10674.5|10659.5|10677.7|10662.7|10660.6|10645.6|18
1638334200000|2021-12-01 04:50:00|10675|10660|10675.6|10660.6|10681.1|10666.1|10675|10660|11
1638334500000|2021-12-01 04:55:00|10677.1|10662.1|10678.1|10663.1|10678.1|10663.1|10677.1|10662.1|30
1638334800000|2021-12-01 05:00:00|10677.6|10662.6|10675.2|10660.2|10677.7|10662.7|10675.2|10660.2|2
1638335100000|2021-12-01 05:05:00|||||||||1
1638335700000|2021-12-01 05:15:00|10674.2|10659.2|10674.2|10659.2|10674.2|10659.2|10674.2|10659.2|0
1638336000000|2021-12-01 05:20:00|10674.6|10659.6|10698|10683|10704.6|10683.8|10674.6|10659.6|77
1638336300000|2021-12-01 05:25:00|10697.9|10682.9|10714.3|10676.8|10716.3|10685.6|10697.9|10676.3|23
1638336600000|2021-12-01 05:30:00|10714.4|10676.9|10740.5|10725.5|10741.5|10725.9|10703.6|10676.8|139
1638336900000|2021-12-01 05:35:00|10740|10725|10739.1|10714.1|10740.9|10725.9|10735.4|10714.1|25
1638337200000|2021-12-01 05:40:00|10739.5|10714.5|10752.7|10737.7|10752.7|10737.7|10734.2|10713.6|155
1638337500000|2021-12-01 05:45:00|10755.7|10740.7|10767.1|10752.1|10768.2|10753.2|10755.6|10740.6|147
1638337800000|2021-12-01 05:50:00|10767.6|10752.6|10776.6|10761.6|10778.5|10763.5|10767.2|10752.2|10
1638338100000|2021-12-01 05:55:00|10777|10762|10833.5|10808.5|10834.5|10815.5|10776.6|10761.6|166
1638338400000|2021-12-01 06:00:00|10830.3|10815.3|10781.3|10766.3|10837.3|10822.3|10780.9|10765.9|57
1638338700000|2021-12-01 06:05:00|10780.7|10765.7|10750.3|10735.3|10780.7|10765.7|10748.1|10733.1|62
1638339000000|2021-12-01 06:10:00|10750.6|10735.6|10756.6|10741.6|10756.6|10741.6|10743.8|10728.8|17
1638339300000|2021-12-01 06:15:00|10751.7|10736.7|10739.9|10724.9|10769.6|10749.7|10736.5|10721.5|76
1638339600000|2021-12-01 06:20:00|10741.4|10726.4|10752|10737|10777.9|10744.1|10739.5|10724.5|24
1638339900000|2021-12-01 06:25:00|10751.8|10736.8|10785|10747.5|10785.4|10762.5|10748.5|10733.5|20
1638340200000|2021-12-01 06:30:00|10784.9|10747.4|10776.5|10761.5|10784.9|10762.5|10768.5|10744.3|8
1638340500000|2021-12-01 06:35:00|10776|10761|10768|10753|10787|10767|10768|10753|19
1638340800000|2021-12-01 06:40:00|10768.1|10753.1|10756.7|10741.7|10771.3|10753.5|10751.2|10736.2|60
1638341100000|2021-12-01 06:45:00|10757.2|10742.2|10742.2|10727.2|10762.2|10747.2|10742.2|10727.2|52
1638341400000|2021-12-01 06:50:00|10742.9|10727.9|10753.2|10738.2|10756.2|10741.2|10742.2|10727.2|40
1638341700000|2021-12-01 06:55:00|10758.6|10733.6|10753.2|10738.2|10758.6|10738.2|10753.2|10733.6|2
1638342000000|2021-12-01 07:00:00|10752.7|10737.7|10754.5|10739.5|10754.5|10739.5|10745.1|10730.1|35
1638342300000|2021-12-01 07:05:00|10754.6|10739.6|10772.7|10757.7|10782.5|10757.7|10754.6|10739.6|19
1638342600000|2021-12-01 07:10:00|10773.2|10758.2|10776.1|10761.1|10776.6|10761.6|10773.2|10758.2|2
1638342900000|2021-12-01 07:15:00|10776.6|10761.6|10774.1|10759.1|10778.1|10763.1|10773.6|10758.6|2
1638343200000|2021-12-01 07:20:00|10777.3|10752.3|10776.1|10751.1|10777.6|10752.6|10776.1|10751.1|1
1638343500000|2021-12-01 07:25:00|10776.6|10751.6|10776|10751|10776.6|10751.6|10776|10751|1
1638343800000|2021-12-01 07:30:00|10775.1|10750.1|10768.1|10753.1|10775.1|10757.6|10768.1|10750.1|7
1638344100000|2021-12-01 07:35:00|10768.6|10753.6|10780.1|10765.1|10781.6|10766.6|10768.1|10750.6|30
1638344400000|2021-12-01 07:40:00|10781.1|10766.1|10780.1|10765.1|10781.6|10766.6|10780.1|10765.1|3
1638344700000|2021-12-01 07:45:00|10780.6|10765.6|10781.1|10766.1|10781.6|10766.6|10775.2|10760.2|10
1638345000000|2021-12-01 07:50:00|10780.1|10765.1|10774.9|10759.9|10784.6|10766.1|10764.1|10749.1|39
1638345300000|2021-12-01 07:55:00|10773.9|10758.9|10778.1|10763.1|10783.5|10768.5|10773.1|10758.1|13
1638345600000|2021-12-01 08:00:00|10778.5|10763.5|10780|10765|10780|10765|10770.1|10755.1|9
1638345900000|2021-12-01 08:05:00|10780.5|10765.5|10780|10765|10782.5|10767.5|10777.1|10762.1|15
1638346200000|2021-12-01 08:10:00|10780.5|10765.5|10781.1|10766.1|10782.6|10767.6|10779|10764|17
1638346500000|2021-12-01 08:15:00|10781|10766|10780|10765|10782|10767|10780|10765|12
1638346800000|2021-12-01 08:20:00|10778|10763|10766.1|10751.1|10778|10763|10760.6|10745.6|157
1638347100000|2021-12-01 08:25:00|10766.6|10751.6|10776.1|10761.1|10783.7|10768.7|10765.1|10750.1|25
1638347400000|2021-12-01 08:30:00|10764.7|10749.7|10742.3|10727.3|10768.6|10753.6|10742.3|10727.3|97
1638347700000|2021-12-01 08:35:00|10738.7|10723.7|10736.7|10721.7|10740.2|10725.2|10730.7|10715.7|228
1638348000000|2021-12-01 08:40:00|10736.2|10721.2|10708.7|10693.7|10737.2|10721.2|10708.7|10693.7|65
1638348300000|2021-12-01 08:45:00|10707.7|10692.7|10698.7|10683.7|10729.7|10704.7|10698.7|10683.7|45
1638348600000|2021-12-01 08:50:00|10698.2|10683.2|10699.3|10684.3|10707.8|10689.7|10698.2|10682.8|82
1638348900000|2021-12-01 08:55:00|10699.2|10684.2|10703.2|10688.2|10709.7|10690.2|10698.7|10683.7|11
1638349200000|2021-12-01 09:00:00|10703.7|10688.7|10702.1|10687.1|10704.7|10689.7|10702.1|10687.1|19
1638349500000|2021-12-01 09:05:00|10701.1|10686.1|10711.1|10696.1|10713.1|10698.1|10700.1|10685.1|21
1638349800000|2021-12-01 09:10:00|10711.6|10696.6|10727.7|10702.7|10733.7|10716.7|10709.7|10694.7|23
1638350100000|2021-12-01 09:15:00|10727.6|10702.6|10710.7|10685.7|10729|10702.6|10706.7|10685.6|6
1638350400000|2021-12-01 09:20:00|10706.1|10691.1|10705.6|10690.6|10713.6|10698.6|10704.1|10685.8|11
1638350700000|2021-12-01 09:25:00|10705.1|10690.1|10705.7|10690.7|10706.6|10691.6|10704.2|10689.2|5
1638351000000|2021-12-01 09:30:00|10706.2|10691.2|10703.1|10688.1|10713.2|10698.2|10700.1|10685.1|21
1638351300000|2021-12-01 09:35:00|10704.1|10689.1|10703.6|10688.6|10705.1|10690.1|10703.2|10688.2|8
1638351600000|2021-12-01 09:40:00|10703.1|10688.1|10702.1|10687.1|10705.2|10690.2|10702.1|10687.1|12
1638351900000|2021-12-01 09:45:00|10700.8|10685.8|10697.7|10682.7|10700.8|10685.8|10697.2|10682.2|21
1638352200000|2021-12-01 09:50:00|10697.2|10682.2|10697.7|10682.7|10698.2|10683.2|10696.7|10681.7|11
1638352500000|2021-12-01 09:55:00|10697.2|10682.2|10686.7|10671.7|10701|10682.7|10674.6|10659.6|109
1638352800000|2021-12-01 10:00:00|10687.2|10672.2|10688.1|10673.1|10696.2|10681.2|10687.2|10672.2|8
1638353100000|2021-12-01 10:05:00|10686.7|10671.7|10686.1|10671.1|10689.1|10674.1|10680.6|10665.6|19
1638353400000|2021-12-01 10:10:00|10683.8|10668.8|10675.1|10660.1|10686.1|10671.1|10672.6|10657.6|23
1638353700000|2021-12-01 10:15:00|10675|10660|10677.6|10662.6|10677.6|10662.6|10672.6|10657.6|12
1638354000000|2021-12-01 10:20:00|10682.6|10667.6|10691.5|10676.5|10692.6|10677.6|10681.1|10666.1|11
1638354300000|2021-12-01 10:25:00|10692|10677|10711.6|10696.6|10711.6|10696.6|10692|10677|32
1638354600000|2021-12-01 10:30:00|10710.1|10695.1|10694.2|10679.2|10710.1|10695.1|10694.2|10679.2|26
1638354900000|2021-12-01 10:35:00|10694.4|10679.4|10698|10683|10704.1|10689.1|10694.4|10679.4|9
1638355200000|2021-12-01 10:40:00|10702.5|10687.5|10700.5|10685.5|10706|10691|10700.5|10685.5|14
1638355500000|2021-12-01 10:45:00|10700|10685|10716|10701|10720|10705|10699|10684|19
1638355800000|2021-12-01 10:50:00|10715.5|10700.5|10716.9|10701.9|10718.4|10703.4|10708.9|10693.9|17
1638356100000|2021-12-01 10:55:00|10717.4|10702.4|10731.3|10716.3|10733.1|10718.1|10711.9|10696.9|24
1638356400000|2021-12-01 11:00:00|10730.4|10715.4|10710.9|10695.9|10730.4|10715.4|10710.3|10695.3|15
1638356700000|2021-12-01 11:05:00|10710.4|10695.4|10721.9|10706.9|10722.5|10707.5|10708.9|10693.9|60
1638357000000|2021-12-01 11:10:00|10721.5|10706.5|10740.4|10725.4|10740.4|10725.4|10720.9|10705.9|25
1638357300000|2021-12-01 11:15:00|10746.4|10731.4|10752.4|10737.4|10756.9|10741.9|10746.4|10731.4|37
1638357600000|2021-12-01 11:20:00|10751.9|10736.9|10760.9|10745.9|10761.4|10746.4|10750.9|10735.9|16
1638357900000|2021-12-01 11:25:00|10761.8|10746.8|10786|10771|10786|10771|10761.8|10746.8|26
1638358200000|2021-12-01 11:30:00|10790.2|10775.2|10809.4|10794.4|10831|10815.6|10790|10775|56
1638358500000|2021-12-01 11:35:00|10810.9|10795.9|10817.9|10802.9|10818.9|10803.9|10810.9|10795.9|27
1638358800000|2021-12-01 11:40:00|10813.5|10798.5|10791.5|10776.5|10816.3|10798.5|10768.5|10742.8|88
1638359100000|2021-12-01 11:45:00|10792|10777|10810.5|10795.5|10812|10797|10792|10777|15
1638359400000|2021-12-01 11:50:00|10809|10794|10812.5|10797.5|10812.5|10797.5|10804.5|10789.5|22
1638359700000|2021-12-01 11:55:00|10812|10797|10796.9|10781.9|10816|10801|10796.5|10781.5|43
1638360000000|2021-12-01 12:00:00|10797|10782|10781.5|10766.5|10797|10782|10781.5|10766.5|11
1638360300000|2021-12-01 12:05:00|10780.5|10765.5|10789.1|10774.1|10790.1|10775.1|10778|10763|18
1638360600000|2021-12-01 12:10:00|10788.9|10773.9|10763.2|10748.2|10788.9|10773.9|10763.2|10748.2|16
1638360900000|2021-12-01 12:15:00|10763.1|10748.1|10772.3|10757.3|10773.7|10758.7|10760.2|10745.2|49
1638361200000|2021-12-01 12:20:00|10772.2|10757.2|10762.2|10747.2|10772.2|10757.2|10759.5|10744.5|38
1638361500000|2021-12-01 12:25:00|10762.4|10747.4|10788|10773|10788|10773|10761.9|10746.9|44
1638361800000|2021-12-01 12:30:00|10787.5|10772.5|10796|10781|10798|10783|10775.9|10760.9|58
1638362100000|2021-12-01 12:35:00|10795.5|10780.5|10778.1|10763.1|10795.5|10780.5|10774.5|10759.5|90
1638362400000|2021-12-01 12:40:00|10777.6|10762.6|10786.5|10771.5|10787.8|10772.8|10777.1|10762.1|63
1638362700000|2021-12-01 12:45:00|10790.3|10775.3|10767.4|10752.4|10794.5|10779.5|10767.3|10752.3|127
1638363000000|2021-12-01 12:50:00|10766.5|10751.5|10754.5|10739.5|10766.5|10751.5|10752|10737|50
1638363300000|2021-12-01 12:55:00|10753.5|10738.5|10763.6|10748.6|10781.9|10752.7|10753.5|10738.5|71
1638363600000|2021-12-01 13:00:00|10764.2|10749.2|10696.7|10681.7|10764.2|10749.2|10678.2|10661.9|469
1638363900000|2021-12-01 13:05:00|10697.2|10682.2|10681.1|10666.1|10697.2|10682.2|10677.7|10662.7|218
1638364200000|2021-12-01 13:10:00|10682.1|10667.1|10656.5|10641.5|10691.9|10676.9|10656.5|10641.5|237
1638364500000|2021-12-01 13:15:00|10655|10640|10626|10611|10655.5|10640.5|10622.5|10607.5|272
1638364800000|2021-12-01 13:20:00|10625.5|10610.5|10584|10569|10627.5|10612.5|10584|10569|273
1638365100000|2021-12-01 13:25:00|10584.9|10569.9|10545.7|10530.7|10592.8|10577.8|10545.7|10530.7|323
1638365400000|2021-12-01 13:30:00|10545.8|10530.8|10524.5|10509.5|10557.8|10542.8|10521|10506|424
1638365700000|2021-12-01 13:35:00|10524.4|10509.4|10515.5|10500.5|10530.5|10515.5|10505.6|10490.6|319
1638366000000|2021-12-01 13:40:00|10511.5|10496.5|10524.1|10509.1|10529|10514|10508|10493|169
1638366300000|2021-12-01 13:45:00|10526.1|10511.1|10534|10519|10566.1|10548.3|10520|10505|294
1638366600000|2021-12-01 13:50:00|10534.1|10519.1|10563.4|10548.4|10586.5|10570.3|10534.1|10519.1|139
1638366900000|2021-12-01 13:55:00|10563.8|10548.8|10550.5|10535.5|10579.3|10564.3|10550.5|10535.5|136
1638367200000|2021-12-01 14:00:00|10549.5|10534.5|10566.8|10551.8|10574.5|10551.8|10527|10512|189
1638367500000|2021-12-01 14:05:00|10567.2|10552.2|10522|10507|10570.5|10555.5|10522|10507|239
1638367800000|2021-12-01 14:10:00|10521.7|10506.7|10525.1|10510.1|10531.6|10516.6|10516.4|10501.4|104
1638368100000|2021-12-01 14:15:00|10525|10510|10534.6|10519.6|10535.1|10520.1|10520.3|10505.3|67
1638368400000|2021-12-01 14:20:00|10533.2|10518.2|10520.4|10505.4|10538.2|10523.2|10519.4|10504.4|71
1638368700000|2021-12-01 14:25:00|10520.3|10505.3|10567.5|10552.5|10568|10553|10518.9|10503.9|72
1638369000000|2021-12-01 14:30:00|10567.9|10552.9|10558.7|10543.7|10576.5|10561.5|10536.7|10521.7|273
1638369300000|2021-12-01 14:35:00|10559.2|10544.2|10567.9|10552.9|10586.5|10571.5|10555.2|10540.2|232
1638369600000|2021-12-01 14:40:00|10568.3|10553.3|10527.7|10512.7|10577.2|10562.2|10524.7|10509.3|173
1638369900000|2021-12-01 14:45:00|10529.2|10514.2|10569.2|10554.2|10569.2|10554.2|10525.8|10510.8|329
1638370200000|2021-12-01 14:50:00|10569.5|10554.5|10562.4|10547.4|10578.7|10563.7|10549|10534|203
1638370500000|2021-12-01 14:55:00|10568.4|10553.4|10565.3|10550.3|10575.2|10560.2|10550.8|10535.8|165
1638370800000|2021-12-01 15:00:00|10565.1|10550.1|10681.4|10666.4|10740.9|10720.9|10563.7|10548.7|510
1638371100000|2021-12-01 15:05:00|10682.9|10667.9|10693.1|10678.1|10716.4|10701.4|10679.1|10664.1|166
1638371400000|2021-12-01 15:10:00|10693.5|10678.5|10627.3|10612.3|10693.5|10678.5|10626.2|10600.5|98
1638371700000|2021-12-01 15:15:00|10627.2|10612.2|10605.9|10590.9|10659|10637.2|10601.2|10586.2|145
1638372000000|2021-12-01 15:20:00|10603.5|10588.5|10560.6|10545.6|10605.4|10590.4|10558.1|10543.1|116
1638372300000|2021-12-01 15:25:00|10562.1|10547.1|10575.2|10560.2|10598.5|10583.5|10561.1|10546.1|212
1638372600000|2021-12-01 15:30:00|10574|10536.5|10559.4|10544.4|10580.8|10565.8|10553.8|10534.6|233
1638372900000|2021-12-01 15:35:00|10558.4|10543.4|10605.4|10590.4|10609.9|10594.9|10558.4|10543.4|206
1638373200000|2021-12-01 15:40:00|10605.5|10590.5|10617|10602|10657.1|10637.1|10575.5|10548.7|211
1638373500000|2021-12-01 15:45:00|10616.6|10601.6|10587|10572|10617|10601.6|10586.5|10571.5|81
1638373800000|2021-12-01 15:50:00|10585.5|10570.5|10590.5|10575.5|10592|10577|10581.5|10566.5|95
1638374100000|2021-12-01 15:55:00|10590|10575|10586.2|10571.2|10590|10575|10572.2|10557.2|104
1638374400000|2021-12-01 16:00:00|10584.7|10569.7|10581.7|10566.7|10591.2|10576.2|10572.3|10557.3|89
1638374700000|2021-12-01 16:05:00|10582.2|10567.2|10578.3|10563.3|10583.7|10568.7|10574.7|10559.7|61
1638375000000|2021-12-01 16:10:00|10578.2|10563.2|10582.7|10567.7|10588.3|10573.3|10577.7|10562.7|100
1638375300000|2021-12-01 16:15:00|10582.2|10567.2|10583.7|10568.7|10585.1|10570.1|10572.2|10557.2|96
1638375600000|2021-12-01 16:20:00|10584.7|10569.7|10570.1|10555.1|10589.1|10574.1|10570.1|10555.1|54
1638375900000|2021-12-01 16:25:00|10569.7|10554.7|10576.5|10561.5|10578.3|10563.3|10557.6|10542.6|96
1638376200000|2021-12-01 16:30:00|10576|10561|10566.1|10551.1|10576|10561|10558.6|10543.6|82
1638376500000|2021-12-01 16:35:00|10566.6|10551.6|10579.1|10564.1|10585.6|10570.6|10565.6|10550.6|103
1638376800000|2021-12-01 16:40:00|10581.4|10566.4|10602|10587|10612.4|10597.4|10581.4|10566.4|99
1638377100000|2021-12-01 16:45:00|10601.8|10586.8|10598.9|10583.9|10601.8|10586.8|10581.5|10564|94
1638377400000|2021-12-01 16:50:00|10597.4|10582.4|10594.1|10579.1|10597.4|10582.4|10585.5|10570.5|62
1638377700000|2021-12-01 16:55:00|10595.4|10580.4|10586.1|10571.1|10597.5|10582.5|10586|10571|137
1638378000000|2021-12-01 17:00:00|10586|10571|10582.9|10567.9|10589.4|10574.4|10581|10566|79
1638378300000|2021-12-01 17:05:00|10583|10568|10548|10533|10584.5|10569.5|10547.5|10532.5|147
1638378600000|2021-12-01 17:10:00|10547|10532|10525.5|10510.5|10547|10532|10523.5|10508.5|140
1638378900000|2021-12-01 17:15:00|10526|10511|10524.5|10509.5|10538.6|10523.6|10524.5|10509.5|96
1638379200000|2021-12-01 17:20:00|10524.4|10509.4|10522.8|10507.8|10525.5|10510.5|10520.2|10505.2|102
1638379500000|2021-12-01 17:25:00|10523.3|10508.3|10538.4|10523.4|10538.9|10523.9|10521.4|10506.4|150
1638379800000|2021-12-01 17:30:00|10545.3|10530.3|10549.3|10534.3|10555.3|10540.3|10537.3|10522.3|54
1638380100000|2021-12-01 17:35:00|10550.3|10535.3|10542.9|10527.9|10551.8|10536.8|10532.9|10517.9|75
1638380400000|2021-12-01 17:40:00|10542.4|10527.4|10523.9|10508.9|10545.4|10530.4|10523.9|10508.9|42
1638380700000|2021-12-01 17:45:00|10524.3|10509.3|10516|10501|10525.4|10510.4|10515.5|10500.5|81
1638381000000|2021-12-01 17:50:00|10515.5|10500.5|10505.4|10490.4|10529|10512.9|10505.4|10490.4|126
1638381300000|2021-12-01 17:55:00|10504.4|10489.4|10489|10474|10509.9|10494.9|10486.6|10471.6|182
1638381600000|2021-12-01 18:00:00|10488|10473|10502.4|10487.4|10517|10502|10478.6|10463.6|279
1638381900000|2021-12-01 18:05:00|10502|10487|10479.2|10464.2|10502|10487|10475.6|10460.6|157
1638382200000|2021-12-01 18:10:00|10476.7|10461.7|10571.7|10534.2|10598.7|10566.8|10472.7|10457.7|311
1638382500000|2021-12-01 18:15:00|10571.1|10533.6|10493.2|10478.2|10571.1|10533.6|10492.2|10477.2|123
1638382800000|2021-12-01 18:20:00|10492.7|10477.7|10508.7|10483.7|10518.5|10484.7|10478.2|10463.2|157
1638383100000|2021-12-01 18:25:00|10509.2|10484.2|10491.3|10476.3|10509.8|10494.8|10486.3|10471.3|112
1638383400000|2021-12-01 18:30:00|10492.3|10477.3|10480.3|10465.3|10505.4|10490.4|10480.3|10465.3|126
1638383700000|2021-12-01 18:35:00|10480.4|10465.4|10472.9|10457.9|10480.5|10465.5|10468|10453|176
1638384000000|2021-12-01 18:40:00|10473|10458|10470.9|10455.9|10473.9|10458.9|10465.5|10450.5|140
1638384300000|2021-12-01 18:45:00|10471.8|10456.8|10479.3|10464.3|10491.7|10476.7|10466.4|10451.4|100
1638384600000|2021-12-01 18:50:00|10479.2|10464.2|10480.8|10465.8|10504.3|10489.3|10471.8|10456.8|158
1638384900000|2021-12-01 18:55:00|10480.9|10465.9|10497.8|10482.8|10520.6|10501.5|10473.9|10458.9|242
1638385200000|2021-12-01 19:00:00|10497.5|10482.5|10474.5|10459.5|10514|10499|10468.6|10453.6|287
1638385500000|2021-12-01 19:05:00|10474.6|10459.6|10469.7|10454.7|10481.2|10466.2|10447.8|10432.8|733
1638385800000|2021-12-01 19:10:00|10469.8|10454.8|10390.7|10375.7|10472.7|10457.7|10383.4|10368.4|1643
1638386100000|2021-12-01 19:15:00|10392.2|10377.2|10394.4|10379.4|10414.5|10399.5|10387.6|10366.7|515
1638410400000|2021-12-02 02:00:00|10408.4|10393.4|10406.5|10381.5|10410.8|10393.4|10369|10350.3|198
1638410700000|2021-12-02 02:05:00|10398.3|10383.3|10419.5|10404.5|10429.6|10412|10398.3|10380.7|28
1638411000000|2021-12-02 02:10:00|10417|10402|10401|10376|10418.5|10402|10378.5|10363.2|25
1638411300000|2021-12-02 02:15:00|10392.8|10377.8|10391|10376|10413.7|10392.5|10390|10370.2|20
1638411600000|2021-12-02 02:20:00|10391.5|10376.5|10392|10377|10415.7|10387.2|10390.6|10372.1|4
1638411900000|2021-12-02 02:25:00|10390|10375|10373.7|10358.7|10403|10381.5|10372.9|10357.9|46
1638412200000|2021-12-02 02:30:00|10372.8|10357.8|10401.5|10386.5|10401.5|10386.5|10372.8|10353.3|18
1638412500000|2021-12-02 02:35:00|10399.5|10384.5|10395.4|10380.4|10415.1|10394|10394.4|10373.7|9
1638412800000|2021-12-02 02:40:00|10397.9|10382.9|10409.3|10394.3|10409.3|10394.3|10395.9|10380.9|5
1638413100000|2021-12-02 02:45:00|10409.9|10394.9|10425.5|10410.5|10426.3|10411.3|10409.5|10394.5|17
1638413400000|2021-12-02 02:50:00|10422.7|10407.7|10402.9|10387.9|10422.7|10407.7|10401.2|10384.8|21
1638413700000|2021-12-02 02:55:00|10401.4|10386.4|10420.9|10395.9|10429.2|10397.6|10401.4|10381.6|21
1638414000000|2021-12-02 03:00:00|10413|10398|10415.4|10400.4|10421.4|10400.9|10410.9|10394.5|6
1638414300000|2021-12-02 03:05:00|10413.1|10398.1|10416.4|10401.4|10416.4|10401.4|10411.4|10396.4|6
1638414600000|2021-12-02 03:10:00|10416.9|10401.9|10415.2|10400.2|10422.3|10407.3|10413.4|10398.4|3
1638414900000|2021-12-02 03:15:00|10421.3|10406.3|10438.3|10423.3|10441.8|10426.8|10414.4|10399.4|27
1638415200000|2021-12-02 03:20:00|10437.9|10422.9|10448.1|10433.1|10448.6|10433.6|10437.3|10422.3|6
1638415500000|2021-12-02 03:25:00|10447.6|10432.6|10439.7|10424.7|10448.6|10433.6|10439.7|10423.3|10
1638415800000|2021-12-02 03:30:00|10439.3|10424.3|10439.7|10414.7|10440.4|10424.8|10436.3|10414.3|5
1638416100000|2021-12-02 03:35:00|10439.3|10414.3|10439.2|10414.2|10439.3|10414.3|10439.2|10414.2|0
1638416700000|2021-12-02 03:45:00|10438.8|10413.8|10439.8|10414.8|10439.8|10414.8|10438.8|10413.8|0
1638417000000|2021-12-02 03:50:00|10435.7|10420.7|10465.6|10450.6|10467.5|10452.5|10435.7|10420.7|26
1638417300000|2021-12-02 03:55:00|10467.1|10452.1|10477.2|10452.2|10485.7|10464.8|10467.1|10452.1|13
1638417600000|2021-12-02 04:00:00|10481.6|10444.1|10482.7|10457.7|10488.9|10457.7|10478.2|10444.1|13
1638417900000|2021-12-02 04:05:00|10484.1|10459.1|10479.6|10454.6|10488.5|10472.7|10467.2|10450.4|23
1638418200000|2021-12-02 04:10:00|10491.2|10453.7|10492.4|10477.4|10494.4|10479.4|10488.9|10452.7|40
1638418500000|2021-12-02 04:15:00|10490.1|10475.1|10493.4|10478.4|10493.4|10478.4|10489.9|10474.9|0
1638418800000|2021-12-02 04:20:00|10503.9|10488.9|10505.9|10490.9|10505.9|10490.9|10503.9|10488.9|5
1638419100000|2021-12-02 04:25:00|10505.4|10490.4|10493.3|10455.8|10505.4|10490.4|10490.6|10454.3|8
1638419400000|2021-12-02 04:30:00|10492.8|10455.3|10493.3|10455.8|10493.8|10456.3|10492.8|10455.3|0
1638419700000|2021-12-02 04:35:00|10493.8|10456.3|10493.8|10456.3|10493.8|10456.3|10493.8|10456.3|0
1638420000000|2021-12-02 04:40:00|10492.9|10455.4|10483.5|10458.5|10492.9|10458.5|10483.5|10455.3|0
1638420300000|2021-12-02 04:45:00|10484|10459|10483.5|10468.5|10485|10468.5|10481.8|10459|1
1638420600000|2021-12-02 04:50:00|10483.6|10468.6|10484|10469|10484|10469|10483.6|10468.6|2
1638421200000|2021-12-02 05:00:00|10484.5|10469.5|10489.5|10474.5|10490|10475|10484.5|10469.5|0
1638421500000|2021-12-02 05:05:00|10490|10475|10490.1|10475.1|10490.1|10475.1|10490|10475|9
1638421800000|2021-12-02 05:10:00|10490|10475|10489.5|10474.5|10490|10475|10489|10474|2
1638422100000|2021-12-02 05:15:00|10489.6|10474.6|10489.5|10474.5|10489.6|10474.6|10489.5|10474.5|2
1638422400000|2021-12-02 05:20:00|10490|10475|10496.5|10481.5|10500.9|10485.9|10488|10473|13
1638422700000|2021-12-02 05:25:00|10493.1|10478.1|10496.5|10481.5|10496.5|10481.5|10493|10478|3
1638423000000|2021-12-02 05:30:00|10499.4|10484.4|10493.5|10478.5|10499.4|10484.4|10493.5|10478.5|4
1638423300000|2021-12-02 05:35:00|10494.4|10479.4|10493.5|10478.5|10494.5|10479.5|10493.5|10478.5|0
1638423600000|2021-12-02 05:40:00|10490.5|10475.5|10484.7|10469.7|10490.5|10475.5|10484.7|10469.7|3
1638423900000|2021-12-02 05:45:00|10484.5|10469.5|10471.5|10446.5|10484.5|10469.5|10463|10446.5|7
1638424200000|2021-12-02 05:50:00|10472.5|10447.5|10471.5|10446.5|10480.1|10448.4|10471.5|10441.6|3
1638424500000|2021-12-02 05:55:00|10471|10446|10473.4|10448.4|10473.5|10450.5|10465.5|10445|2
1638424800000|2021-12-02 06:00:00|10477.4|10462.4|10511.8|10496.8|10511.8|10496.8|10477.3|10462.3|10
1638425100000|2021-12-02 06:05:00|10512.5|10497.5|10508.8|10483.8|10512.8|10497.8|10508.8|10483.8|14
1638425400000|2021-12-02 06:10:00|10509.3|10484.3|10508.9|10483.9|10509.4|10484.4|10508.8|10483.8|0
1638425700000|2021-12-02 06:15:00|10507.9|10482.9|10501.9|10486.9|10507.9|10491.2|10501.9|10482.9|19
1638426300000|2021-12-02 06:25:00|10501.5|10486.5|10499.4|10484.4|10502|10487|10499.4|10484.4|5
1638426600000|2021-12-02 06:30:00|10497|10482|10497.9|10482.9|10497.9|10482.9|10497|10482|6
1638426900000|2021-12-02 06:35:00|10488.7|10473.7|10489.2|10474.2|10490.2|10475.2|10488.7|10473.7|9
1638427200000|2021-12-02 06:40:00|10488.3|10473.3|10489.8|10464.8|10490.3|10473.3|10486.2|10464.8|1
1638427500000|2021-12-02 06:45:00|10489.3|10464.3|10461.9|10446.9|10489.3|10464.3|10461.9|10446.9|5
1638427800000|2021-12-02 06:50:00|10462.4|10447.4|10431.9|10416.9|10462.4|10447.4|10431.9|10416.9|59
1638428100000|2021-12-02 06:55:00|10427|10412|10447.4|10422.4|10454.2|10422.4|10426.9|10411.9|12
1638428400000|2021-12-02 07:00:00|10453.2|10415.7|10445.4|10420.4|10453.2|10422.9|10445.4|10415.7|0
1638428700000|2021-12-02 07:05:00|10444.9|10419.9|10438.9|10423.9|10445.4|10424.4|10438.9|10419.4|3
1638429000000|2021-12-02 07:10:00|10438.4|10423.4|10437.4|10422.4|10443.4|10428.4|10436.9|10421.9|4
1638429300000|2021-12-02 07:15:00|10437.8|10422.8|10428.9|10413.9|10438.9|10423.9|10428.9|10413.9|3
1638429600000|2021-12-02 07:20:00|10431.6|10416.6|10441.6|10426.6|10445.1|10426.6|10431.6|10416.6|3
1638429900000|2021-12-02 07:25:00|10441.7|10426.7|10443.6|10428.6|10443.6|10428.6|10441.7|10426.7|0
1638430200000|2021-12-02 07:30:00|10443.1|10428.1|10439.7|10424.7|10443.1|10428.1|10439.7|10424.7|2
1638430500000|2021-12-02 07:35:00|10440.2|10425.2|10440.7|10425.7|10442.2|10427.2|10439.7|10424.7|3
1638430800000|2021-12-02 07:40:00|10439.7|10424.7|10436.3|10421.3|10440.8|10424.7|10436.3|10415.7|5
1638431100000|2021-12-02 07:45:00|10436.7|10421.7|10437.8|10422.8|10437.8|10422.8|10436.7|10421.7|2
1638431400000|2021-12-02 07:50:00|10432.3|10417.3|10438.7|10423.7|10438.7|10423.7|10432.3|10417.3|2
1638431700000|2021-12-02 07:55:00|10438.2|10423.2|10426.9|10411.9|10441.7|10426.7|10425.8|10410.8|5
1638432000000|2021-12-02 08:00:00|10426.8|10411.8|10403|10388|10426.8|10411.8|10400|10385|81
1638432300000|2021-12-02 08:05:00|10401.6|10386.6|10370.9|10355.9|10401.6|10386.6|10370.9|10355.9|61
1638432600000|2021-12-02 08:10:00|10371|10356|10380.4|10365.4|10398.6|10376.8|10367|10352|16
1638432900000|2021-12-02 08:15:00|10379.9|10364.9|10383.3|10368.3|10385.9|10370.9|10378.9|10363.9|5
1638433200000|2021-12-02 08:20:00|10382.8|10367.8|10383.8|10368.8|10385.3|10370.3|10382.3|10367.3|14
1638433500000|2021-12-02 08:25:00|10385.7|10370.7|10393.7|10378.7|10393.7|10378.7|10383.8|10368.8|17
1638433800000|2021-12-02 08:30:00|10393.2|10378.2|10374|10359|10393.2|10378.2|10373.4|10358.4|9
1638434100000|2021-12-02 08:35:00|10376.5|10361.5|10380|10365|10380|10365|10376.5|10361.5|0
1638434400000|2021-12-02 08:40:00|10378.1|10363.1|10391.4|10376.4|10394.3|10379.3|10378|10363|16
1638434700000|2021-12-02 08:45:00|10391.3|10376.3|10392.9|10377.9|10392.9|10377.9|10391.3|10376.3|1
1638435000000|2021-12-02 08:50:00|10392.8|10377.8|10392.8|10377.8|10392.8|10377.8|10392.8|10377.8|0
1638435300000|2021-12-02 08:55:00|10392.5|10377.5|10393.3|10378.3|10396.3|10381.3|10379.4|10364.4|16
1638435600000|2021-12-02 09:00:00|10393.8|10378.8|10400.9|10385.9|10400.9|10385.9|10392.8|10377.8|27
1638435900000|2021-12-02 09:05:00|10401.8|10386.8|10402.7|10387.7|10421.9|10394.1|10396.8|10381.8|20
1638436200000|2021-12-02 09:10:00|10395|10380|10434.6|10419.6|10437.5|10422.5|10393.1|10378.1|33
1638436500000|2021-12-02 09:15:00|10429.2|10414.2|10426.5|10401.5|10434.4|10414.2|10426.1|10396.8|4
1638436800000|2021-12-02 09:20:00|10427.9|10402.9|10422.5|10407.5|10430|10412.5|10421.5|10402.9|11
1638437100000|2021-12-02 09:25:00|10421.6|10406.6|10428|10413|10428|10413|10421|10406|1
1638437400000|2021-12-02 09:30:00|10428.4|10413.4|10405|10390|10428.4|10413.4|10405|10386.9|24
1638437700000|2021-12-02 09:35:00|10404.6|10389.6|10419|10404|10419.5|10404.5|10404.5|10389.5|12
1638438000000|2021-12-02 09:40:00|10419.5|10404.5|10404.6|10389.6|10419.5|10404.5|10398|10383|28
1638438300000|2021-12-02 09:45:00|10405|10390|10411.6|10396.6|10411.6|10396.6|10404.5|10389.5|1
1638438600000|2021-12-02 09:50:00|10411.1|10396.1|10416.6|10401.6|10417.1|10402.1|10406.5|10391.5|3
1638438900000|2021-12-02 09:55:00|10414.6|10399.6|10418.5|10393.5|10418.6|10402.5|10414|10393.5|2
1638439200000|2021-12-02 10:00:00|10423.4|10398.4|10413.5|10398.5|10423.4|10402.5|10413.5|10398|20
1638439500000|2021-12-02 10:05:00|10413.4|10398.4|10413.4|10398.4|10413.4|10398.4|10413.4|10398.4|1
1638439800000|2021-12-02 10:10:00|10411.4|10396.4|10411.3|10396.3|10411.9|10396.9|10411.3|10396.3|5
1638440100000|2021-12-02 10:15:00|10406.4|10391.4|10401.3|10386.3|10406.4|10391.4|10401.3|10386.3|5
1638440400000|2021-12-02 10:20:00|10403.3|10388.3|10395.2|10380.2|10403.3|10388.3|10395.2|10380.2|17
1638440700000|2021-12-02 10:25:00|10397.2|10382.2|10404.2|10389.2|10404.2|10389.2|10397.2|10382.2|10
1638441000000|2021-12-02 10:30:00|10402|10387|10398.2|10383.2|10402|10387|10398.2|10383.2|2
1638441300000|2021-12-02 10:35:00|10397.8|10382.8|10398.7|10383.7|10399.2|10384.2|10395.2|10380.2|3
1638441600000|2021-12-02 10:40:00|10400.5|10385.5|10397.1|10382.1|10400.7|10385.7|10396.7|10381.7|4
1638441900000|2021-12-02 10:45:00|10396.7|10381.7|10392.2|10377.2|10396.7|10381.7|10392.2|10377.2|6
1638442200000|2021-12-02 10:50:00|10392.7|10377.7|10398.1|10383.1|10398.1|10383.1|10392.7|10377.7|2
1638442500000|2021-12-02 10:55:00|10397.1|10382.1|10377|10362|10397.6|10382.6|10376|10361|59
1638442800000|2021-12-02 11:00:00|10378.5|10363.5|10376.5|10361.5|10381.5|10366.5|10376.5|10361.5|21
1638443100000|2021-12-02 11:05:00|10376.4|10361.4|10376|10361|10378.2|10363.2|10375.9|10360.9|9
1638443400000|2021-12-02 11:10:00|10375.9|10360.9|10376.6|10361.6|10376.6|10361.6|10370|10355|17
1638443700000|2021-12-02 11:15:00|10376|10361|10374|10359|10376.5|10361.5|10372.5|10357.5|0
1638444000000|2021-12-02 11:20:00|10374.1|10359.1|10390.1|10375.1|10390.1|10375.1|10374.1|10359.1|29
1638444300000|2021-12-02 11:25:00|10391.1|10376.1|10405.1|10390.1|10405.1|10390.1|10391.1|10376.1|14
1638444600000|2021-12-02 11:30:00|10407.9|10392.9|10401.5|10386.5|10426.8|10411.8|10393.1|10378.1|86
1638444900000|2021-12-02 11:35:00|10401.1|10386.1|10417.6|10402.6|10417.6|10402.6|10401.1|10386.1|12
1638445200000|2021-12-02 11:40:00|10420.5|10405.5|10416.4|10401.4|10423|10408|10415.5|10400.5|24
1638445500000|2021-12-02 11:45:00|10416.2|10401.2|10422.4|10407.4|10423.9|10408.9|10416.2|10401.2|13
1638445800000|2021-12-02 11:50:00|10420.2|10405.2|10413.7|10398.7|10420.2|10405.2|10413.7|10398.7|17
1638446100000|2021-12-02 11:55:00|10420.9|10405.9|10425.9|10410.9|10425.9|10410.9|10420.5|10405.5|18
1638446400000|2021-12-02 12:00:00|10428.2|10413.2|10439.8|10424.8|10440.8|10425.8|10428.2|10413.2|30
1638446700000|2021-12-02 12:05:00|10450.6|10435.6|10449.3|10434.3|10454.3|10439.3|10440.7|10425.7|61
1638447000000|2021-12-02 12:10:00|10452.5|10437.5|10450.2|10435.2|10457.9|10442.9|10445.9|10430.9|60
1638447300000|2021-12-02 12:15:00|10450.6|10435.6|10449.8|10434.8|10454.7|10439.7|10449.3|10434.3|33
1638447600000|2021-12-02 12:20:00|10450.3|10435.3|10440.2|10425.2|10450.3|10435.3|10439.8|10424.8|42
1638447900000|2021-12-02 12:25:00|10440.7|10425.7|10434.2|10419.2|10440.7|10425.7|10423.8|10408.8|35
1638448200000|2021-12-02 12:30:00|10434.3|10419.3|10429.3|10414.3|10439.7|10419.3|10429.2|10414.2|3
1638448500000|2021-12-02 12:35:00|10428.8|10413.8|10431.2|10416.2|10439|10424|10410.8|10395.8|62
1638448800000|2021-12-02 12:40:00|10434.6|10419.6|10437.3|10422.3|10437.3|10422.3|10428.7|10413.7|20
1638449100000|2021-12-02 12:45:00|10436.3|10421.3|10430|10415|10436.8|10421.8|10426.8|10411.8|54
1638449400000|2021-12-02 12:50:00|10429.9|10414.9|10473.3|10458.3|10479.9|10462.9|10429.9|10414.9|105
1638449700000|2021-12-02 12:55:00|10470.9|10455.9|10474.4|10449.4|10493.1|10470.8|10465.4|10449.3|78
1638450000000|2021-12-02 13:00:00|10474.3|10449.3|10443.3|10428.3|10475.9|10456.3|10433.9|10418|90
1638450300000|2021-12-02 13:05:00|10443.2|10428.2|10415.9|10400.9|10446.4|10428.7|10406.9|10391.9|147
1638450600000|2021-12-02 13:10:00|10416.4|10401.4|10408|10393|10418.4|10403.4|10403|10388|107
1638450900000|2021-12-02 13:15:00|10406.6|10391.6|10411.3|10396.3|10411.8|10396.8|10399.1|10384.1|91
1638451200000|2021-12-02 13:20:00|10411.1|10396.1|10400.9|10385.9|10415.6|10400.6|10399|10384|89
1638451500000|2021-12-02 13:25:00|10401|10386|10376.7|10361.7|10405.6|10390.6|10373.7|10358.7|166
1638451800000|2021-12-02 13:30:00|10374.2|10359.2|10394.3|10379.3|10416.6|10401.6|10373.7|10358.7|228
1638452100000|2021-12-02 13:35:00|10393.9|10378.9|10392|10377|10394.8|10379.8|10376.2|10361.2|118
1638452400000|2021-12-02 13:40:00|10392.1|10377.1|10401.6|10386.6|10404.1|10389.1|10389.5|10374.5|59
1638452700000|2021-12-02 13:45:00|10402.6|10387.6|10415.6|10400.6|10424|10409|10398.1|10383.1|72
1638453000000|2021-12-02 13:50:00|10415.5|10400.5|10404.9|10389.9|10419.7|10404.7|10395|10380|130
1638453300000|2021-12-02 13:55:00|10404.4|10389.4|10408.8|10393.8|10416.4|10401.4|10404.4|10389.4|74
1638453600000|2021-12-02 14:00:00|10411.8|10396.8|10383.4|10368.4|10413.7|10398.7|10375.9|10360.9|60
1638453900000|2021-12-02 14:05:00|10382.9|10367.9|10351.1|10336.1|10382.9|10367.9|10347.2|10332.2|263
1638454200000|2021-12-02 14:10:00|10357.2|10342.2|10361.9|10346.9|10382.2|10367.2|10357.2|10342.2|123
1638454500000|2021-12-02 14:15:00|10360.5|10345.5|10360.3|10345.3|10362.9|10347.9|10347.3|10332.3|214
1638454800000|2021-12-02 14:20:00|10362.6|10347.6|10360.7|10345.7|10374.2|10359.2|10356.2|10341.2|58
1638455100000|2021-12-02 14:25:00|10360.2|10345.2|10336.7|10321.7|10366.2|10351.2|10333.6|10318.6|139
1638455400000|2021-12-02 14:30:00|10337.6|10322.6|10268.9|10253.9|10337.6|10322.6|10249|10234|925
1638455700000|2021-12-02 14:35:00|10268.8|10253.8|10382.8|10367.8|10390.4|10373.6|10247.7|10232.7|502
1638456000000|2021-12-02 14:40:00|10382.9|10367.9|10381.3|10366.3|10397.2|10382.2|10351.2|10336.2|201
1638456300000|2021-12-02 14:45:00|10381.7|10366.7|10363.9|10348.9|10423.2|10408.2|10361.9|10346.9|306
1638456600000|2021-12-02 14:50:00|10365.9|10350.9|10359.6|10344.6|10365.9|10350.9|10309.1|10294.1|352
1638456900000|2021-12-02 14:55:00|10360|10345|10350.8|10335.8|10366.7|10351.7|10333.4|10318.4|253
1638457200000|2021-12-02 15:00:00|10351.3|10336.3|10327.8|10312.8|10357.5|10342.5|10321.7|10304.9|321
1638457500000|2021-12-02 15:05:00|10328.7|10313.7|10366.1|10351.1|10380.5|10365.5|10325.3|10310.3|197
1638457800000|2021-12-02 15:10:00|10363.8|10348.8|10367.6|10352.6|10371.8|10356.8|10348.2|10333.2|121
1638458100000|2021-12-02 15:15:00|10367.1|10352.1|10347.7|10332.7|10368.5|10353.5|10347.3|10332.3|106
1638458400000|2021-12-02 15:20:00|10348.7|10333.7|10315.4|10300.4|10349.2|10334.2|10305|10290|145
1638458700000|2021-12-02 15:25:00|10316.3|10301.3|10304.3|10289.3|10316.4|10301.4|10298.9|10283.9|255
1638459000000|2021-12-02 15:30:00|10301.4|10286.4|10317.6|10302.6|10328.5|10313.5|10301.4|10286.4|236
1638459300000|2021-12-02 15:35:00|10318|10303|10288|10273|10342.6|10327.6|10286.4|10271.4|267
1638459600000|2021-12-02 15:40:00|10287.4|10272.4|10292.3|10277.3|10300.3|10285.3|10257.6|10242.6|277
1638459900000|2021-12-02 15:45:00|10292.2|10277.2|10327.9|10312.9|10332.9|10317.9|10288.3|10273.3|211
1638460200000|2021-12-02 15:50:00|10326.5|10311.5|10373.1|10358.1|10376.6|10361.6|10319.4|10304.4|197
1638460500000|2021-12-02 15:55:00|10372.6|10357.6|10415.7|10400.7|10421.3|10406.3|10362.1|10347.1|175
1638460800000|2021-12-02 16:00:00|10415.2|10400.2|10413.6|10398.6|10456.7|10441.7|10398.5|10383.5|212
1638461100000|2021-12-02 16:05:00|10413.1|10398.1|10428.8|10413.8|10448.2|10433.2|10397|10382|211
1638461400000|2021-12-02 16:10:00|10428.9|10413.9|10500.4|10485.4|10513|10498|10427.8|10412.8|301
1638461700000|2021-12-02 16:15:00|10499.4|10484.4|10501.5|10486.5|10510.8|10495.8|10463.2|10448.2|218
1638462000000|2021-12-02 16:20:00|10506.9|10491.9|10397.1|10382.1|10520.8|10505.8|10397.1|10382.1|193
1638462300000|2021-12-02 16:25:00|10403|10388|10404.7|10389.7|10424.6|10409.6|10403|10388|95
1638462600000|2021-12-02 16:30:00|10404.2|10389.2|10415.8|10400.8|10441.4|10426.4|10396.1|10381.1|103
1638462900000|2021-12-02 16:35:00|10414|10399|10410.2|10395.2|10416.2|10401.2|10400.3|10385.3|52
1638463200000|2021-12-02 16:40:00|10409.7|10394.7|10404.3|10389.3|10421.2|10406.2|10396.2|10381.2|85
1638463500000|2021-12-02 16:45:00|10405.2|10390.2|10410.6|10395.6|10411.2|10396.2|10381.8|10366.8|87
1638463800000|2021-12-02 16:50:00|10409.7|10394.7|10408.7|10393.7|10416.7|10401.7|10405.1|10390.1|34
1638464100000|2021-12-02 16:55:00|10409.6|10394.6|10413.7|10398.7|10417.1|10402.1|10400.2|10385.2|163
1638464400000|2021-12-02 17:00:00|10413.6|10398.6|10449.8|10434.8|10453.3|10438.3|10413.2|10398.2|67
1638464700000|2021-12-02 17:05:00|10449.3|10434.3|10459.6|10444.6|10460.1|10445.1|10437.8|10422.8|58
1638465000000|2021-12-02 17:10:00|10459.1|10444.1|10473.5|10458.5|10474|10459|10456.1|10441.1|76
1638465300000|2021-12-02 17:15:00|10473.1|10458.1|10475.6|10460.6|10482|10467|10471.5|10456.5|104
1638465600000|2021-12-02 17:20:00|10475.1|10460.1|10459|10444|10475.1|10460.1|10457|10442|66
1638465900000|2021-12-02 17:25:00|10460.9|10445.9|10469.8|10454.8|10475.9|10460.9|10456.9|10441.9|50
1638466200000|2021-12-02 17:30:00|10474.2|10459.2|10469.9|10454.9|10480.7|10465.7|10469.8|10454.8|67
1638466500000|2021-12-02 17:35:00|10470|10455|10486.2|10471.2|10492.5|10477.5|10458|10443|83
1638466800000|2021-12-02 17:40:00|10486.7|10471.7|10464|10449|10486.8|10471.8|10463.9|10448.9|69
1638467100000|2021-12-02 17:45:00|10465|10450|10461.1|10446.1|10477.4|10462.4|10460.6|10445.6|85
1638467400000|2021-12-02 17:50:00|10461|10446|10449.4|10434.4|10462.1|10447.1|10444.9|10429.9|96
1638467700000|2021-12-02 17:55:00|10449.9|10434.9|10437.8|10422.8|10456.2|10441.2|10422.6|10407.6|108
1638468000000|2021-12-02 18:00:00|10438.3|10423.3|10422.9|10407.9|10444.6|10423.3|10422|10406.7|54
1638468300000|2021-12-02 18:05:00|10423|10408|10376.1|10361.1|10428.4|10413.4|10376.1|10361.1|150
1638468600000|2021-12-02 18:10:00|10375.6|10360.6|10352.9|10337.9|10377.5|10362.5|10350|10335|167
1638468900000|2021-12-02 18:15:00|10353.4|10338.4|10385.9|10370.9|10426.6|10393.3|10342|10327|230
1638469200000|2021-12-02 18:20:00|10390|10365|10407.6|10392.6|10474.3|10449|10385.3|10364.9|167
1638469500000|2021-12-02 18:25:00|10407.2|10392.2|10391.1|10376.1|10416.6|10401.6|10391.1|10376.1|47
1638469800000|2021-12-02 18:30:00|10391|10376|10418.9|10403.9|10419.9|10404.9|10382.6|10367.6|97
1638470100000|2021-12-02 18:35:00|10417.6|10402.6|10454.3|10439.3|10456.8|10441.8|10415.4|10400.4|78
1638470400000|2021-12-02 18:40:00|10453.8|10438.8|10454.9|10439.9|10454.9|10439.9|10446.9|10431.9|58
1638470700000|2021-12-02 18:45:00|10456.4|10441.4|10450|10435|10464.9|10449.9|10445.5|10430.5|108
1638471000000|2021-12-02 18:50:00|10450.5|10435.5|10466.9|10451.9|10473.8|10458.8|10447|10432|75
1638471300000|2021-12-02 18:55:00|10467.4|10452.4|10470.4|10455.4|10483.9|10468.9|10467.4|10452.4|139
1638471600000|2021-12-02 19:00:00|10470.3|10455.3|10423.3|10408.3|10480.9|10465.9|10423|10408|158
1638471900000|2021-12-02 19:05:00|10424.3|10409.3|10395.5|10380.5|10445.6|10416.4|10393.6|10378.6|289
1638472200000|2021-12-02 19:10:00|10395.7|10380.7|10364|10349|10419.1|10404.1|10356|10341|919
1638472500000|2021-12-02 19:15:00|10365.5|10350.5|10373|10358|10386.6|10371.6|10358.1|10343.1|207
1638496800000|2021-12-03 02:00:00|10362|10347|10374.5|10359.5|10387.8|10362.5|10362|10343.8|32
1638497100000|2021-12-03 02:05:00|10373.6|10358.6|10376.5|10361.5|10385.7|10361.5|10359.5|10344.5|35
1638497400000|2021-12-03 02:10:00|10376.9|10361.9|10384.2|10359.2|10384.2|10361.9|10372.9|10357.9|11
1638497700000|2021-12-03 02:15:00|10384.5|10359.5|10383.4|10368.4|10384.5|10369.4|10377|10359|11
1638498000000|2021-12-03 02:20:00|10382.9|10367.9|10384.4|10369.4|10384.4|10369.4|10382.4|10367.4|18
1638498300000|2021-12-03 02:25:00|10383.9|10368.9|10373.7|10358.7|10383.9|10368.9|10371.4|10355.9|4
1638498600000|2021-12-03 02:30:00|10405.7|10380.7|10418|10380.5|10419.5|10400.2|10401.8|10380.5|7
1638498900000|2021-12-03 02:35:00|10417.5|10380|10411.8|10386.8|10417.5|10386.8|10411.2|10380|12
1638499200000|2021-12-03 02:40:00|10412.8|10387.8|10410.4|10385.4|10413.8|10388.8|10410.4|10385.4|0
1638499500000|2021-12-03 02:45:00|10410.3|10385.3|10410.3|10385.3|10410.3|10385.3|10410.3|10385.3|0
1638499800000|2021-12-03 02:50:00|10401.3|10386.3|10398.3|10383.3|10401.3|10386.3|10398.3|10383.3|12
1638500100000|2021-12-03 02:55:00|||||||||6
1638500400000|2021-12-03 03:00:00|10398.2|10383.2|10401.7|10386.7|10401.7|10386.7|10397.7|10382.7|2
1638500700000|2021-12-03 03:05:00|10401.8|10386.8|10443.8|10428.8|10456.5|10429.3|10401.8|10382.1|17
1638501000000|2021-12-03 03:10:00|10443.3|10428.3|10436.6|10399.1|10445.7|10428.3|10436.6|10399.1|8
1638501300000|2021-12-03 03:15:00|10438.4|10400.9|10440|10402.5|10448|10410.5|10438.4|10400.9|9
1638501600000|2021-12-03 03:20:00|10435.9|10398.4|10419.2|10394.2|10435.9|10398.4|10419.2|10394.2|1
1638501900000|2021-12-03 03:25:00|10419.7|10394.7|10425.5|10388|10431|10398.3|10417.8|10386.5|4
1638502200000|2021-12-03 03:30:00|10425|10387.5|10422.5|10385|10425.5|10388|10422|10384.5|0
1638502500000|2021-12-03 03:35:00|10423|10385.5|10425.5|10388|10426.5|10389|10423|10385.5|0
1638502800000|2021-12-03 03:40:00|10421.3|10396.3|10421.3|10396.3|10421.3|10396.3|10421.3|10396.3|0
1638503100000|2021-12-03 03:45:00|10422.7|10407.7|10422.7|10407.7|10422.7|10407.7|10422.7|10407.7|1
1638503400000|2021-12-03 03:50:00|10422.9|10407.9|10442|10404.5|10442|10409.3|10422.9|10404|4
1638503700000|2021-12-03 03:55:00|10441.5|10404|10447.5|10410|10448.2|10433.2|10440.5|10403|24
1638504000000|2021-12-03 04:00:00|10447.9|10410.4|10449.4|10411.9|10449.4|10411.9|10447.9|10410.4|0
1638504300000|2021-12-03 04:05:00|10435.1|10410.1|10451|10413.5|10451|10413.5|10435.1|10407.1|0
1638504600000|2021-12-03 04:10:00|10431.7|10416.7|10431.7|10416.7|10431.7|10416.7|10427.7|10412.7|1
1638504900000|2021-12-03 04:15:00|10438.7|10413.7|10438.7|10413.7|10438.7|10413.7|10438.7|10413.7|0
1638505200000|2021-12-03 04:20:00|10438.2|10423.2|10438.6|10413.6|10438.7|10423.2|10437.7|10412.7|3
1638505800000|2021-12-03 04:30:00|10437.7|10412.7|10437.2|10412.2|10437.7|10412.7|10437.2|10412.2|0
1638506100000|2021-12-03 04:35:00|10440.7|10403.2|10440.9|10403.4|10441|10403.5|10440.5|10403|0
1638506400000|2021-12-03 04:40:00|10436.4|10398.9|10436.4|10398.9|10436.4|10398.9|10436.4|10398.9|0
1638506700000|2021-12-03 04:45:00|10437|10399.5|10442|10404.5|10442|10404.5|10436.4|10398.9|0
1638507000000|2021-12-03 04:50:00|10441.6|10404.1|10441.5|10404|10441.6|10404.1|10441.5|10404|0
1638507300000|2021-12-03 04:55:00|10442|10404.5|10441.5|10404|10442|10404.5|10441.5|10404|0
1638507900000|2021-12-03 05:05:00|10436.5|10421.5|10437.2|10422.2|10440.7|10425.7|10433.7|10418.7|2
1638508200000|2021-12-03 05:10:00|10437.1|10422.1|10441.4|10403.9|10444.3|10422.1|10437.1|10403.9|0
1638508500000|2021-12-03 05:15:00|10437.2|10422.2|10437.2|10422.2|10437.2|10422.2|10437.2|10422.2|0
1638509100000|2021-12-03 05:25:00|10438.7|10413.7|10435.7|10410.7|10442|10413.7|10435.2|10404.5|0
1638509400000|2021-12-03 05:30:00|10442.4|10404.9|10460.1|10445.1|10460.1|10445.1|10442.3|10404.8|21
1638509700000|2021-12-03 05:35:00|10470.1|10455.1|10470.1|10455.1|10475.4|10456.6|10463.9|10426.4|27
1638510000000|2021-12-03 05:40:00|10477.4|10439.9|10472.1|10457.1|10477.4|10457.1|10471.3|10436.9|5
1638510300000|2021-12-03 05:45:00|10472.6|10457.6|10535.7|10520.7|10540.2|10523.4|10472.1|10453.4|114
1638510600000|2021-12-03 05:50:00|10536.4|10521.4|10538.7|10501.2|10540.7|10525.4|10530.4|10501.2|43
1638510900000|2021-12-03 05:55:00|10538.2|10500.7|10524.2|10486.7|10538.2|10503.9|10524.2|10486.7|6
1638511200000|2021-12-03 06:00:00|10513|10488|10496.6|10481.6|10513|10495.4|10495.9|10473.3|5
1638511500000|2021-12-03 06:05:00|10496.4|10481.4|10501.8|10486.8|10523.1|10506.4|10493.4|10478.4|27
1638511800000|2021-12-03 06:10:00|10501.9|10486.9|10507.4|10492.4|10526.1|10493.5|10493.4|10478.4|8
1638512100000|2021-12-03 06:15:00|10506.9|10481.9|10501.9|10476.9|10509.9|10493.9|10494.4|10476.9|24
1638512400000|2021-12-03 06:20:00|10492.8|10477.8|10512.6|10475.1|10513.1|10480.9|10492.4|10475.1|9
1638512700000|2021-12-03 06:25:00|10504.4|10479.4|10492.9|10467.9|10504.4|10480.9|10489.9|10467.9|2
1638513000000|2021-12-03 06:30:00|10493.6|10468.6|10507.1|10469.6|10507.1|10469.6|10493.6|10468.1|3
1638513300000|2021-12-03 06:35:00|10504.3|10479.3|10505.8|10480.8|10512.2|10490.8|10504.3|10474.7|7
1638513600000|2021-12-03 06:40:00|10507|10482|10502.4|10487.4|10508.5|10487.4|10502|10481.5|6
1638513900000|2021-12-03 06:45:00|10503.3|10488.3|10521.7|10484.2|10522.2|10488.3|10503.3|10484.2|1
1638514200000|2021-12-03 06:50:00|10522.2|10484.7|10493.6|10456.1|10522.6|10485.1|10473.9|10453.6|7
1638514500000|2021-12-03 06:55:00|10489.4|10474.4|10488.9|10463.9|10493.8|10475.9|10488.4|10456.3|17
1638514800000|2021-12-03 07:00:00|10489.3|10464.3|10489.4|10464.4|10489.4|10464.4|10489.3|10464.3|0
1638515100000|2021-12-03 07:05:00|10490.4|10465.4|10485.9|10470.9|10490.4|10470.9|10485.8|10465.4|0
1638515400000|2021-12-03 07:10:00|10485.4|10470.4|10486.8|10471.8|10486.8|10471.8|10485.4|10470.4|10
1638515700000|2021-12-03 07:15:00|10486.3|10471.3|10489.5|10464.5|10489.5|10471.8|10486.3|10464.5|1
1638516000000|2021-12-03 07:20:00|10490|10465|10490|10465|10490|10465|10489.5|10464.5|1
1638516300000|2021-12-03 07:25:00|10489.8|10464.8|10486|10461|10489.8|10464.8|10486|10461|0
1638516600000|2021-12-03 07:30:00|10485.5|10460.5|10485.4|10460.4|10486.9|10465.9|10480.9|10460|1
1638516900000|2021-12-03 07:35:00|10480.9|10465.9|10486.9|10461.9|10486.9|10469.8|10480.9|10461.9|4
1638517200000|2021-12-03 07:40:00|10481.5|10466.5|10479.9|10464.9|10481.5|10466.5|10479.9|10464.9|0
1638517500000|2021-12-03 07:45:00|10477.7|10462.7|10478.9|10463.9|10479.9|10464.9|10477.4|10462.4|0
1638517800000|2021-12-03 07:50:00|10478.5|10463.5|10460.8|10435.8|10478.5|10463.5|10458.8|10430|23
1638518100000|2021-12-03 07:55:00|10461.3|10436.3|10463.3|10438.3|10463.3|10438.3|10461.3|10436.3|1
1638518400000|2021-12-03 08:00:00|10456.8|10441.8|10446.3|10431.3|10458.8|10443.8|10446.3|10431.3|10
1638518700000|2021-12-03 08:05:00|10447.3|10432.3|10458.8|10443.8|10465.3|10450.3|10447.3|10432.3|20
1638519000000|2021-12-03 08:10:00|10463.4|10438.4|10456.9|10441.9|10468.8|10453.8|10456.9|10433.3|19
1638519300000|2021-12-03 08:15:00|10457.3|10442.3|10463.3|10438.3|10465.3|10450.3|10453.3|10438.3|21
1638519600000|2021-12-03 08:20:00|10463.8|10438.8|10459.9|10444.9|10463.9|10444.9|10459.8|10438.4|2
1638519900000|2021-12-03 08:25:00|10463.5|10438.5|10456.9|10441.9|10471.7|10442.3|10456.9|10433.3|0
1638520200000|2021-12-03 08:30:00|10457.3|10442.3|10442|10427|10457.4|10442.4|10442|10427|14
1638520500000|2021-12-03 08:35:00|10441.9|10426.9|10440.3|10425.3|10444.9|10429.9|10439.7|10424.7|3
1638521100000|2021-12-03 08:45:00|10438.1|10423.1|10426.3|10411.3|10442.8|10427.8|10425.4|10410.4|36
1638521400000|2021-12-03 08:50:00|10426.8|10411.8|10438.4|10423.4|10439.4|10424.4|10426.8|10411.8|2
1638521700000|2021-12-03 08:55:00|10438.9|10423.9|10442.8|10427.8|10442.9|10427.9|10438.9|10423.9|7
1638522000000|2021-12-03 09:00:00|10441.9|10426.9|10438.9|10423.9|10443.4|10428.4|10437.5|10422.5|17
1638522300000|2021-12-03 09:05:00|10439.4|10424.4|10436|10421|10441.3|10426.3|10435.9|10420.9|11
1638522600000|2021-12-03 09:10:00|10432.5|10417.5|10431.5|10416.5|10432.5|10417.5|10431.5|10416.5|13
1638522900000|2021-12-03 09:15:00|10432|10417|10444.4|10419.4|10444.4|10419.4|10432|10417|10
1638523200000|2021-12-03 09:20:00|10437.3|10422.3|10435.4|10420.4|10437.8|10422.8|10435.4|10420.4|0
1638523500000|2021-12-03 09:25:00|10435.9|10420.9|10444.4|10419.4|10445.4|10423.4|10435.9|10419.3|19
1638524100000|2021-12-03 09:35:00|10444.8|10419.8|10444.9|10419.9|10444.9|10419.9|10444.8|10419.8|0
1638524400000|2021-12-03 09:40:00|10445|10420|10445|10420|10445|10420|10445|10420|0
1638524700000|2021-12-03 09:45:00|10445.4|10420.4|10446.4|10421.4|10446.4|10425.4|10440.4|10420.4|1
1638525000000|2021-12-03 09:50:00|10441.9|10426.9|10473.7|10448.7|10477.4|10449.1|10441.9|10426.9|37
1638525300000|2021-12-03 09:55:00|10473.6|10448.6|10455.3|10440.3|10474.1|10454.6|10452.8|10437.8|15
1638525600000|2021-12-03 10:00:00|10455.2|10440.2|10448.7|10433.7|10458.2|10443.2|10448.3|10433.3|5
1638525900000|2021-12-03 10:05:00|10452.2|10437.2|10446.3|10431.3|10455.8|10440.8|10446.3|10431.3|5
1638526200000|2021-12-03 10:10:00|10446.7|10431.7|10453.2|10438.2|10456.6|10441.6|10446.3|10431.3|7
1638526500000|2021-12-03 10:15:00|10453.7|10438.7|10453.7|10438.7|10463.2|10448.2|10449.2|10434.2|20
1638526800000|2021-12-03 10:20:00|10452.6|10437.6|10445.1|10430.1|10453.1|10438.1|10445.1|10430.1|36
1638527400000|2021-12-03 10:30:00|10444.6|10429.6|10445|10430|10447.6|10432.6|10442.6|10427.6|80
1638527700000|2021-12-03 10:35:00|10444|10429|10445.5|10430.5|10446.4|10431.4|10441.2|10426.2|75
1638528000000|2021-12-03 10:40:00|10447.9|10432.9|10447.9|10432.9|10447.9|10432.9|10447.8|10432.8|5
1638528300000|2021-12-03 10:45:00|10447.4|10432.4|10448.9|10433.9|10448.9|10433.9|10446.9|10431.9|10
1638528600000|2021-12-03 10:50:00|10450.7|10435.7|10456.4|10441.4|10456.4|10441.4|10450.7|10435.7|17
1638528900000|2021-12-03 10:55:00|10457.9|10442.9|10452.7|10437.7|10457.9|10442.9|10452.7|10437.7|8
1638529200000|2021-12-03 11:00:00|10452.8|10437.8|10450.8|10435.8|10452.8|10437.8|10450.8|10435.8|3
1638529500000|2021-12-03 11:05:00|10451.2|10436.2|10451.2|10436.2|10455.7|10440.7|10451.2|10436.2|8
1638529800000|2021-12-03 11:10:00|10451.7|10436.7|10446.8|10431.8|10451.7|10436.7|10446.8|10431.8|6
1638530100000|2021-12-03 11:15:00|10448.2|10433.2|10447.3|10432.3|10448.9|10433.9|10444.7|10429.7|16
1638530400000|2021-12-03 11:20:00|10447.8|10432.8|10452.5|10437.5|10462|10447|10447.7|10432.7|83
1638530700000|2021-12-03 11:25:00|10452.4|10437.4|10484.2|10469.2|10488.7|10473.7|10450.5|10435.5|61
1638531000000|2021-12-03 11:30:00|10486|10471|10477.1|10462.1|10487.7|10472.7|10476.6|10461.6|12
1638531300000|2021-12-03 11:35:00|10478.9|10463.9|10484.5|10447|10484.5|10465.2|10478.9|10446.4|30
1638531600000|2021-12-03 11:40:00|10485.8|10448.3|10485.7|10460.7|10486|10466.3|10480.8|10448.3|9
1638531900000|2021-12-03 11:45:00|10482.8|10467.8|10482.9|10467.9|10482.9|10467.9|10482.8|10467.8|1
1638532200000|2021-12-03 11:50:00|10482.3|10467.3|10486.8|10471.8|10486.9|10471.9|10479.9|10464.9|11
1638532500000|2021-12-03 11:55:00|10487.9|10472.9|10503.2|10488.2|10503.2|10488.2|10487.9|10472.9|11
1638532800000|2021-12-03 12:00:00|10508.6|10493.6|10519.3|10504.3|10519.3|10504.3|10508.6|10493.6|20
1638533100000|2021-12-03 12:05:00|10518.5|10503.5|10507.6|10492.6|10518.5|10503.5|10499.1|10484.1|23
1638533400000|2021-12-03 12:10:00|10508.9|10493.9|10516.2|10501.2|10516.6|10501.6|10508.9|10493.9|8
1638533700000|2021-12-03 12:15:00|10516.1|10501.1|10519.1|10504.1|10519.1|10504.1|10516.1|10501.1|5
1638534000000|2021-12-03 12:20:00|10517.1|10502.1|10522.2|10507.2|10522.2|10507.2|10517.1|10502.1|16
1638534300000|2021-12-03 12:25:00|10523.1|10508.1|10548.6|10533.6|10548.7|10533.7|10522.7|10507.7|36
1638534600000|2021-12-03 12:30:00|10549.1|10534.1|10547.7|10532.7|10550.7|10535.7|10547.7|10532.7|19
1638534900000|2021-12-03 12:35:00|10547.3|10532.3|10544.8|10529.8|10551.9|10536.9|10544.8|10529.8|83
1638535200000|2021-12-03 12:40:00|10543.3|10528.3|10553.3|10538.3|10557.3|10542.3|10543.2|10528.2|38
1638535500000|2021-12-03 12:45:00|10552.4|10537.4|10548.3|10533.3|10552.8|10537.8|10548.3|10533.3|11
1638535800000|2021-12-03 12:50:00|10547.8|10532.8|10517.3|10502.3|10548.3|10533.3|10513.9|10498.1|41
1638536100000|2021-12-03 12:55:00|10517.4|10502.4|10517.8|10502.8|10519.7|10504.7|10516.3|10501.3|3
1638536400000|2021-12-03 13:00:00|10517.4|10502.4|10495.9|10480.9|10548|10529.4|10495.4|10480.4|174
1638536700000|2021-12-03 13:05:00|10496.4|10481.4|10526.2|10511.2|10531.6|10516.6|10485.3|10470.3|182
1638537000000|2021-12-03 13:10:00|10526.3|10511.3|10524.7|10509.7|10533.8|10518.8|10509.7|10494.7|66
1638537300000|2021-12-03 13:15:00|10524.2|10509.2|10499.3|10484.3|10524.7|10509.7|10498.8|10483.8|67
1638537600000|2021-12-03 13:20:00|10499.8|10484.8|10509|10494|10510.1|10495.1|10496.9|10481.9|35
1638537900000|2021-12-03 13:25:00|10507.7|10492.7|10516.6|10501.6|10532.9|10510.2|10497.6|10482.6|69
1638538200000|2021-12-03 13:30:00|10516.7|10501.7|10500.7|10485.7|10527.2|10512.2|10500.7|10485.7|110
1638538500000|2021-12-03 13:35:00|10499.7|10484.7|10482.6|10467.6|10505.6|10490.6|10481.3|10465.6|67
1638538800000|2021-12-03 13:40:00|10482.5|10467.5|10493.7|10478.7|10497|10482|10476.2|10461.2|94
1638539100000|2021-12-03 13:45:00|10493.8|10478.8|10464.7|10449.7|10493.8|10478.8|10464.6|10449.6|134
1638539400000|2021-12-03 13:50:00|10464.6|10449.6|10460.1|10445.1|10464.6|10449.6|10454.7|10439.7|53
1638539700000|2021-12-03 13:55:00|10460.2|10445.2|10460.2|10445.2|10462.2|10447.2|10457.7|10442.7|92
1638540000000|2021-12-03 14:00:00|10460.7|10445.7|10448.4|10433.4|10460.7|10445.7|10443.9|10428.9|115
1638540300000|2021-12-03 14:05:00|10449.7|10434.7|10464.7|10449.7|10475.7|10460.7|10449.7|10434.7|71
1638540600000|2021-12-03 14:10:00|10461.7|10446.7|10472.2|10457.2|10474.2|10459.2|10461.6|10446.6|22
1638540900000|2021-12-03 14:15:00|10472.3|10457.3|10476.6|10461.6|10477.1|10462.1|10465.6|10450.6|47
1638541200000|2021-12-03 14:20:00|10479.7|10464.7|10480.3|10465.3|10483.8|10468.8|10471.6|10456.6|40
1638541500000|2021-12-03 14:25:00|10480.7|10465.7|10489.7|10474.7|10491.7|10476.7|10480.7|10465.7|27
1638541800000|2021-12-03 14:30:00|10491|10476|10474.1|10459.1|10491.6|10476.6|10473.2|10458.2|111
1638542100000|2021-12-03 14:35:00|10471.7|10456.7|10524.6|10509.6|10531.1|10516.1|10469.4|10454.4|210
1638542400000|2021-12-03 14:40:00|10523.6|10508.6|10499.2|10484.2|10529.6|10514.6|10494.6|10479.6|121
1638542700000|2021-12-03 14:45:00|10501.2|10486.2|10494.2|10479.2|10513.3|10498.3|10494.2|10479.2|195
1638543000000|2021-12-03 14:50:00|10494.1|10479.1|10528.1|10513.1|10528.1|10513.1|10477.7|10462.7|207
1638543300000|2021-12-03 14:55:00|10527.7|10512.7|10520.8|10505.8|10539.7|10524.7|10509|10494|139
1638543600000|2021-12-03 15:00:00|10520.7|10505.7|10478|10463|10520.7|10505.7|10477.8|10462.8|131
1638543900000|2021-12-03 15:05:00|10479.4|10464.4|10478.6|10463.6|10483|10468|10466.6|10451.6|105
1638544200000|2021-12-03 15:10:00|10478.5|10463.5|10477.7|10462.7|10489.1|10474.1|10465.7|10450.7|68
1638544500000|2021-12-03 15:15:00|10478.7|10463.7|10511.5|10496.5|10514|10499|10478.2|10463.2|78
1638544800000|2021-12-03 15:20:00|10506.7|10491.7|10542.9|10505.4|10542.9|10505.4|10496.5|10481.5|95
1638545100000|2021-12-03 15:25:00|10530.2|10515.2|10516.4|10501.4|10532.6|10517.6|10512.7|10497.7|156
1638545400000|2021-12-03 15:30:00|10514.4|10499.4|10518.1|10503.1|10546.7|10531.7|10514.4|10499.4|143
1638545700000|2021-12-03 15:35:00|10517.9|10502.9|10504.7|10489.7|10520.6|10505.6|10501.8|10486.8|189
1638546000000|2021-12-03 15:40:00|10505.2|10490.2|10486.8|10471.8|10512.2|10497.2|10485.8|10470.8|87
1638546300000|2021-12-03 15:45:00|10486.3|10471.3|10454.8|10439.8|10486.3|10471.3|10454.7|10439.7|122
1638546600000|2021-12-03 15:50:00|10454.6|10439.6|10473.5|10458.5|10476|10461|10453.2|10438.2|120
1638546900000|2021-12-03 15:55:00|10473.9|10458.9|10479.4|10464.4|10485.4|10470.4|10467.6|10452.6|82
1638547200000|2021-12-03 16:00:00|10479|10464|10515.5|10490.5|10515.6|10500|10478.9|10463.9|86
1638547500000|2021-12-03 16:05:00|10512.3|10497.3|10472|10457|10512.3|10497.3|10472|10457|76
1638547800000|2021-12-03 16:10:00|10474|10459|10459.5|10444.5|10474.5|10459.5|10454.6|10439.6|148
1638548100000|2021-12-03 16:15:00|10459.6|10444.6|10463.1|10448.1|10475.9|10457.2|10447.6|10432.6|101
1638548400000|2021-12-03 16:20:00|10459.5|10444.5|10448.8|10433.8|10459.7|10444.7|10447.8|10432.8|70
1638548700000|2021-12-03 16:25:00|10448.7|10433.7|10437.2|10422.2|10449.3|10434.3|10432.7|10417.7|66
1638549000000|2021-12-03 16:30:00|10437.3|10422.3|10437.6|10422.6|10447.6|10432.6|10431.1|10416.1|93
1638549300000|2021-12-03 16:35:00|10437.5|10422.5|10432.2|10417.2|10439.6|10424.6|10432.2|10417.2|59
1638549600000|2021-12-03 16:40:00|10435.7|10420.7|10429.7|10414.7|10436.2|10421.2|10427.8|10412.8|58
1638549900000|2021-12-03 16:45:00|10429.3|10414.3|10422.2|10407.2|10429.3|10414.3|10420.7|10405.7|65
1638550200000|2021-12-03 16:50:00|10422.7|10407.7|10415.7|10400.7|10422.7|10407.7|10415.2|10400.2|90
1638550500000|2021-12-03 16:55:00|10415.2|10400.2|10410.2|10395.2|10416.2|10401.2|10410.2|10395.2|78
1638550800000|2021-12-03 17:00:00|10410.1|10395.1|10404.2|10389.2|10410.1|10395.1|10394.2|10379.2|260
1638551100000|2021-12-03 17:05:00|10403.8|10388.8|10401.3|10386.3|10403.8|10388.8|10394.7|10379.7|35
1638551400000|2021-12-03 17:10:00|10401.4|10386.4|10391.8|10376.8|10412.2|10397.2|10386.3|10371.3|91
1638551700000|2021-12-03 17:15:00|10388.8|10373.8|10391.8|10376.8|10398.3|10383.3|10387.8|10372.8|55
1638552000000|2021-12-03 17:20:00|10391.3|10376.3|10407.7|10392.7|10407.8|10392.8|10391.3|10376.3|82
1638552300000|2021-12-03 17:25:00|10407.2|10392.2|10408.8|10393.8|10411.3|10396.3|10400.3|10385.3|72
1638552600000|2021-12-03 17:30:00|10407.3|10392.3|10407.8|10392.8|10418.1|10401.3|10405.3|10390.3|29
1638552900000|2021-12-03 17:35:00|10407.3|10392.3|10418.2|10403.2|10426.7|10411.7|10405.3|10390.3|116
1638553200000|2021-12-03 17:40:00|10416.6|10401.6|10418.8|10403.8|10423.8|10408.8|10409.6|10394.6|52
1638553500000|2021-12-03 17:45:00|10419.2|10404.2|10408|10393|10419.3|10404.3|10401.8|10386.8|52
1638553800000|2021-12-03 17:50:00|10408.2|10393.2|10417.2|10402.2|10420.3|10405.3|10406.9|10391.9|62
1638554100000|2021-12-03 17:55:00|10416.2|10401.2|10444.2|10429.2|10444.7|10429.7|10412.2|10397.2|77
1638554400000|2021-12-03 18:00:00|10440.6|10425.6|10436.8|10421.8|10444.7|10429.7|10426.9|10411.9|46
1638554700000|2021-12-03 18:05:00|10436.3|10421.3|10438.8|10423.8|10443.2|10428.2|10435.2|10420.2|47
1638555000000|2021-12-03 18:10:00|10438.3|10423.3|10437.8|10422.8|10450.2|10435.2|10436.8|10421.8|37
1638555300000|2021-12-03 18:15:00|10436.9|10421.9|10419.8|10404.8|10436.9|10421.9|10417.8|10402.8|44
1638555600000|2021-12-03 18:20:00|10419.3|10404.3|10408.8|10393.8|10419.3|10404.3|10403.9|10388.9|61
1638555900000|2021-12-03 18:25:00|10408.4|10393.4|10400.3|10385.3|10409.3|10394.3|10400.3|10385.3|59
1638556200000|2021-12-03 18:30:00|10399.9|10384.9|10397.3|10382.3|10399.9|10384.9|10394.3|10379.3|80
1638556500000|2021-12-03 18:35:00|10397.4|10382.4|10371.3|10356.3|10397.4|10382.4|10369.3|10354.3|159
1638556800000|2021-12-03 18:40:00|10371.4|10356.4|10383.7|10368.7|10386.7|10371.7|10371.4|10356.4|71
1638557100000|2021-12-03 18:45:00|10382.7|10367.7|10389|10374|10393.8|10378.8|10376.3|10361.3|79
1638557400000|2021-12-03 18:50:00|10389.3|10374.3|10393.8|10378.8|10408.8|10393.8|10389.3|10374.3|204
1638557700000|2021-12-03 18:55:00|10393.3|10378.3|10394.2|10379.2|10395.8|10380.8|10372.8|10357.8|132
1638558000000|2021-12-03 19:00:00|10395.5|10380.5|10395.3|10380.3|10401.7|10386.7|10387.2|10372.2|104
1638558300000|2021-12-03 19:05:00|10394.8|10379.8|10388.3|10373.3|10402.8|10387.8|10388.3|10373.3|101
1638558600000|2021-12-03 19:10:00|10386.9|10371.9|10417.3|10402.3|10421.1|10406.1|10369.3|10354.3|652
1638558900000|2021-12-03 19:15:00|10417.6|10402.6|10412.2|10387.2|10437.2|10422.2|10397.2|10382.2|123
1638756000000|2021-12-06 02:00:00|10424.2|10409.2|10442.2|10417.2|10475.9|10448.2|10402.9|10382.1|136
1638756300000|2021-12-06 02:05:00|10438|10423|10449|10434|10454.6|10437.1|10430.2|10415.2|25
1638756600000|2021-12-06 02:10:00|10449.1|10434.1|10461.2|10446.2|10485|10468.5|10449.1|10434.1|116
1638756900000|2021-12-06 02:15:00|10460.2|10445.2|10472.2|10447.2|10474.7|10454.2|10453.5|10438.5|67
1638757200000|2021-12-06 02:20:00|10471.7|10446.7|10477.8|10452.8|10479.3|10459.7|10466.3|10445.8|8
1638757500000|2021-12-06 02:25:00|10477.3|10452.3|10469.9|10454.9|10479.2|10462.2|10467|10452|8
1638757800000|2021-12-06 02:30:00|10470.7|10455.7|10472.9|10457.9|10475.9|10460.9|10470.7|10455.7|47
1638758100000|2021-12-06 02:35:00|10473.8|10458.8|10471.9|10456.9|10474.4|10459.4|10468.9|10453.9|32
1638758400000|2021-12-06 02:40:00|10473.8|10458.8|10468.4|10453.4|10475.8|10460.8|10468|10453|66
1638758700000|2021-12-06 02:45:00|10468|10453|10466.4|10451.4|10468|10453|10463.4|10448.4|6
1638759000000|2021-12-06 02:50:00|10471.2|10456.2|10506.2|10491.2|10506.2|10491.2|10469.4|10454.4|53
1638759300000|2021-12-06 02:55:00|10506.3|10491.3|10505.8|10490.8|10509.3|10494.3|10505.3|10490.3|25
1638759600000|2021-12-06 03:00:00|10506.3|10491.3|10504.6|10467.1|10509.8|10494.8|10501.7|10465.7|35
1638759900000|2021-12-06 03:05:00|10504.2|10466.7|10495.3|10470.3|10504.2|10471.8|10493.8|10465.1|1
1638760200000|2021-12-06 03:10:00|10494.8|10469.8|10491.8|10476.8|10499.6|10477.3|10490.8|10461.7|1
1638760500000|2021-12-06 03:15:00|10491.3|10476.3|10490.8|10475.8|10492.3|10477.3|10490.8|10475.8|0
1638760800000|2021-12-06 03:20:00|10490.3|10475.3|10505.3|10480.3|10505.3|10484.7|10486.8|10470.3|11
1638761100000|2021-12-06 03:25:00|10506.2|10481.2|10509.1|10484.1|10509.1|10487.8|10502.2|10480.7|22
1638761400000|2021-12-06 03:30:00|10508.3|10483.3|10508.5|10483.5|10508.6|10483.6|10508.3|10483.3|9
1638761700000|2021-12-06 03:35:00|10505.7|10490.7|10510.2|10485.2|10510.3|10491|10505.7|10483.5|9
1638762000000|2021-12-06 03:40:00|10510.3|10485.3|10511.2|10486.2|10511.2|10486.2|10510.3|10485.3|1
1638762300000|2021-12-06 03:45:00|10506.7|10491.7|10510.2|10495.2|10510.7|10495.2|10506.7|10485.3|2
1638762600000|2021-12-06 03:50:00|10507.7|10492.7|10514.2|10489.2|10514.2|10492.7|10506.8|10485.3|8
1638762900000|2021-12-06 03:55:00|10513.7|10488.7|10514.2|10489.2|10514.2|10489.2|10513.7|10488.7|6
1638763200000|2021-12-06 04:00:00|10513.8|10488.8|10514.2|10489.2|10514.2|10489.2|10513.7|10488.7|1
1638763500000|2021-12-06 04:05:00|10514.7|10489.7|10514.7|10489.7|10514.7|10489.7|10514.7|10489.7|0
1638763800000|2021-12-06 04:10:00|10514.6|10489.6|10514.7|10489.7|10514.7|10489.7|10514.1|10489.1|0
1638764400000|2021-12-06 04:20:00|10514.8|10489.8|10510.7|10495.7|10515.2|10495.7|10510.6|10489.7|1
1638764700000|2021-12-06 04:25:00|10510.6|10495.6|10511.2|10496.2|10511.2|10496.2|10509.7|10494.7|3
1638765000000|2021-12-06 04:30:00|10511.1|10496.1|10511.7|10496.7|10511.7|10496.7|10510.7|10495.7|0
1638765300000|2021-12-06 04:35:00|10512.1|10497.1|10512.7|10497.7|10512.7|10497.7|10512.1|10497.1|0
1638765600000|2021-12-06 04:40:00|10513.7|10498.7|10511.2|10496.2|10516.7|10501.7|10511.2|10496.2|3
1638765900000|2021-12-06 04:45:00|10510.7|10495.7|10510.1|10495.1|10511|10496|10510.1|10495.1|0
1638766200000|2021-12-06 04:50:00|10509.7|10494.7|10514.1|10489.1|10515.1|10495.6|10509.7|10489.1|0
1638766800000|2021-12-06 05:00:00|10503.9|10488.9|10514.1|10489.1|10514.6|10493.2|10503.2|10487.1|2
1638767100000|2021-12-06 05:05:00|10514.7|10489.7|10519.4|10494.4|10519.4|10494.4|10514.6|10489.6|11
1638767400000|2021-12-06 05:10:00|10518.5|10493.5|10514.9|10499.9|10518.9|10500|10514.3|10493.5|0
1638767700000|2021-12-06 05:15:00|10515.9|10500.9|10515.9|10500.9|10515.9|10500.9|10515.9|10500.9|4
1638768000000|2021-12-06 05:20:00|10515.4|10500.4|10505.1|10490.1|10519.4|10500.9|10503.1|10488.1|4
1638768300000|2021-12-06 05:25:00|10505.6|10490.6|10505.1|10490.1|10506.1|10491.1|10505.1|10490.1|1
1638768600000|2021-12-06 05:30:00|10503.4|10488.4|10502.6|10487.6|10503.4|10488.4|10502.6|10487.6|2
1638768900000|2021-12-06 05:35:00|10504.7|10489.7|10505.1|10490.1|10505.1|10490.1|10504.7|10489.7|1
1638769200000|2021-12-06 05:40:00|10503.1|10488.1|10513|10488|10518.3|10489|10503|10480.8|6
1638769500000|2021-12-06 05:45:00|10513.5|10488.5|10518.9|10503.9|10520.7|10504.3|10509.1|10483.2|39
1638769800000|2021-12-06 05:50:00|10520.7|10505.7|10521.5|10506.5|10521.9|10506.9|10520.3|10505.3|3
1638770100000|2021-12-06 05:55:00|10521.9|10506.9|10515.6|10490.6|10522.9|10507.9|10515.2|10490.2|43
1638770400000|2021-12-06 06:00:00|10516|10491|10517.7|10492.7|10517.7|10492.7|10516|10491|4
1638770700000|2021-12-06 06:05:00|10525.9|10488.4|10518.7|10493.7|10525.9|10493.7|10514.6|10483.8|15
1638771000000|2021-12-06 06:10:00|10518.2|10493.2|10519.1|10494.1|10519.6|10494.6|10518.1|10493.1|0
1638771300000|2021-12-06 06:15:00|10515.1|10500.1|10516.1|10501.1|10516.2|10501.2|10515.1|10500.1|0
1638771600000|2021-12-06 06:20:00|10516.2|10501.2|10515.6|10500.6|10516.2|10501.2|10515.6|10500.6|0
1638771900000|2021-12-06 06:25:00|10515.3|10500.3|10515.6|10500.6|10516.1|10501.1|10513.6|10498.6|5
1638772200000|2021-12-06 06:30:00|10516.1|10501.1|10505.7|10490.7|10516.1|10501.1|10502.1|10487.1|19
1638772500000|2021-12-06 06:35:00|10506.1|10491.1|10511.1|10496.1|10511.1|10496.1|10506.1|10491.1|22
1638772800000|2021-12-06 06:40:00|10510.1|10495.1|10514.7|10499.7|10515.2|10500.2|10510.1|10495.1|3
1638773100000|2021-12-06 06:45:00|10518.6|10503.6|10520.6|10505.6|10521.6|10506.6|10518.6|10503.6|7
1638773400000|2021-12-06 06:50:00|10520|10505|10511.4|10496.4|10520|10505|10510|10495|4
1638773700000|2021-12-06 06:55:00|10511|10496|10519.5|10494.5|10519.5|10496|10511|10494.4|24
1638774000000|2021-12-06 07:00:00|10516|10501|10517|10502|10521.8|10502|10516|10496.4|0
1638774300000|2021-12-06 07:05:00|10516.9|10501.9|10516.5|10501.5|10516.9|10501.9|10515.9|10500.9|4
1638774600000|2021-12-06 07:10:00|10516.2|10501.2|10516|10501|10519|10501.2|10514.5|10494|2
1638774900000|2021-12-06 07:15:00|10515.9|10500.9|10515.9|10500.9|10516.3|10501.3|10515.9|10500.9|1
1638775200000|2021-12-06 07:20:00|10516.3|10501.3|10517.4|10502.4|10517.4|10502.4|10516.3|10501.3|3
1638775500000|2021-12-06 07:25:00|10516.9|10501.9|10516.9|10501.9|10516.9|10501.9|10516.9|10501.9|2
1638775800000|2021-12-06 07:30:00|10516.4|10501.4|10516.4|10501.4|10516.9|10501.9|10516.4|10501.4|0
1638776100000|2021-12-06 07:35:00|10516.9|10501.9|10517.4|10502.4|10517.4|10502.4|10516.9|10501.9|0
1638776400000|2021-12-06 07:40:00|10519.2|10504.2|10529.2|10514.2|10529.3|10514.3|10519.2|10504.2|17
1638776700000|2021-12-06 07:45:00|10528.8|10513.8|10535.4|10510.4|10535.4|10520.4|10528.4|10510.4|8
1638777000000|2021-12-06 07:50:00|10534.9|10509.9|10531.8|10516.8|10536.4|10521.4|10529.4|10509.9|15
1638777300000|2021-12-06 07:55:00|10531.6|10516.6|10527.1|10512.1|10531.6|10516.6|10523.1|10508.1|11
1638777600000|2021-12-06 08:00:00|10527.2|10512.2|10530.2|10515.2|10535.7|10520.7|10527.2|10508.7|12
1638777900000|2021-12-06 08:05:00|10533.7|10508.7|10530.1|10515.1|10533.8|10515.7|10529.1|10508.7|4
1638778200000|2021-12-06 08:10:00|10533.6|10508.6|10535.1|10510.1|10535.1|10515.6|10529.1|10508.6|15
1638778500000|2021-12-06 08:15:00|10536.6|10521.6|10535.2|10510.2|10538.6|10523.6|10531.3|10510.2|10
1638778800000|2021-12-06 08:20:00|10534.7|10509.7|10522.2|10507.2|10534.7|10509.7|10522.2|10506.2|4
1638779100000|2021-12-06 08:25:00|10522.6|10507.6|10524.2|10509.2|10524.2|10509.2|10522.6|10507.6|2
1638779400000|2021-12-06 08:30:00|10523.8|10508.8|10523.7|10508.7|10524.2|10509.2|10523.3|10508.3|6
1638779700000|2021-12-06 08:35:00|10524.2|10509.2|10523.3|10508.3|10524.7|10509.7|10522.9|10507.9|5
1638780000000|2021-12-06 08:40:00|10523.7|10508.7|10529.2|10514.2|10530.2|10515.2|10517.9|10502.9|15
1638780300000|2021-12-06 08:45:00|10524.7|10509.7|10516.2|10501.2|10524.7|10509.7|10516.2|10501.2|12
1638780600000|2021-12-06 08:50:00|10517.2|10502.2|10517.2|10502.2|10527.7|10512.7|10516.7|10501.7|10
1638780900000|2021-12-06 08:55:00|10516.7|10501.7|10516.1|10501.1|10518.7|10503.7|10516.1|10501.1|10
1638781200000|2021-12-06 09:00:00|10514.9|10499.9|10519.1|10504.1|10524.1|10509.1|10514.6|10499.6|11
1638781500000|2021-12-06 09:05:00|10522.6|10497.6|10516.6|10501.6|10526.6|10511.6|10516.6|10497.6|3
1638781800000|2021-12-06 09:10:00|10517.1|10502.1|10517.1|10502.1|10517.1|10502.1|10516.6|10501.6|6
1638782100000|2021-12-06 09:15:00|10516.7|10501.7|10518.6|10503.6|10518.6|10503.6|10516.6|10501.6|0
1638782400000|2021-12-06 09:20:00|10517.1|10502.1|10518.2|10503.2|10518.2|10503.2|10517.1|10502.1|1
1638782700000|2021-12-06 09:25:00|10518.6|10503.6|10524.1|10509.1|10524.2|10509.2|10518.6|10503.6|5
1638783000000|2021-12-06 09:30:00|10525.4|10510.4|10525.2|10510.2|10531.2|10516.2|10525.2|10510.2|8
1638783300000|2021-12-06 09:35:00|10523.7|10508.7|10522.7|10507.7|10523.7|10508.7|10522.7|10507.7|0
1638783600000|2021-12-06 09:40:00|10521.7|10506.7|10512.9|10497.9|10521.7|10506.7|10512.6|10497.6|35
1638783900000|2021-12-06 09:45:00|10512.4|10497.4|10496|10481|10512.4|10497.4|10495.9|10480.9|24
1638784200000|2021-12-06 09:50:00|10497|10482|10511.4|10486.4|10511.4|10487.5|10497|10482|46
1638784500000|2021-12-06 09:55:00|10507.3|10492.3|10513.9|10498.9|10513.9|10498.9|10507.3|10492.3|21
1638784800000|2021-12-06 10:00:00|10514|10499|10520.8|10505.8|10526.2|10511.2|10513.9|10498.9|22
1638785100000|2021-12-06 10:05:00|10518.6|10503.6|10522.6|10507.6|10522.9|10507.6|10517.4|10497|6
1638785400000|2021-12-06 10:10:00|10523.8|10508.8|10525.9|10510.9|10526.5|10511.5|10523.8|10508.8|3
1638785700000|2021-12-06 10:15:00|10526.8|10511.8|10529.9|10514.9|10530.4|10515.4|10526.8|10511.8|8
1638786000000|2021-12-06 10:20:00|10530.3|10515.3|10529.8|10514.8|10531.3|10516.3|10529.5|10514.5|5
1638786300000|2021-12-06 10:25:00|10530.3|10515.3|10529.3|10514.3|10531.8|10516.8|10529.3|10514.3|2
1638786600000|2021-12-06 10:30:00|10527.2|10512.2|10523.9|10508.9|10527.2|10512.2|10523.9|10508.9|6
1638786900000|2021-12-06 10:35:00|10524.8|10509.8|10524.8|10509.8|10524.9|10509.9|10524.8|10509.8|0
1638787200000|2021-12-06 10:40:00|10526.3|10511.3|10526.3|10511.3|10530.3|10515.3|10526.3|10511.3|10
1638787500000|2021-12-06 10:45:00|10525.3|10510.3|10516.8|10501.8|10525.3|10510.3|10516.8|10501.8|4
1638787800000|2021-12-06 10:50:00|10515.9|10500.9|10507.9|10492.9|10519.9|10504.9|10501.3|10486.3|40
1638788100000|2021-12-06 10:55:00|10508|10493|10514.5|10499.5|10514.5|10499.5|10501.5|10486.5|23
1638788400000|2021-12-06 11:00:00|10513|10498|10517.5|10502.5|10517.6|10502.6|10513|10498|8
1638788700000|2021-12-06 11:05:00|10514.5|10499.5|10513|10498|10514.5|10499.5|10513|10498|0
1638789000000|2021-12-06 11:10:00|10512.6|10497.6|10514|10499|10514|10499|10511|10496|1
1638789300000|2021-12-06 11:15:00|10513.6|10498.6|10519|10504|10519|10504|10513.5|10498.5|6
1638789600000|2021-12-06 11:20:00|10519.5|10504.5|10515.5|10500.5|10519.5|10504.5|10514.4|10499.4|4
1638789900000|2021-12-06 11:25:00|10519|10504|10518|10503|10519|10504|10517.5|10502.5|2
1638790200000|2021-12-06 11:30:00|10518.8|10503.8|10520|10505|10520|10505|10518.8|10503.8|1
1638790500000|2021-12-06 11:35:00|10519.6|10504.6|10523|10508|10525|10510|10519.4|10504.4|21
1638790800000|2021-12-06 11:40:00|10523.5|10508.5|10524|10509|10524|10509|10523|10508|14
1638791100000|2021-12-06 11:45:00|10522.5|10507.5|10516|10501|10522.5|10507.5|10515|10500|21
1638791400000|2021-12-06 11:50:00|10515.9|10500.9|10523.4|10508.4|10523.4|10508.4|10515.9|10500.9|12
1638791700000|2021-12-06 11:55:00|10523.9|10508.9|10526.4|10511.4|10537.5|10522.5|10523.9|10508.9|29
1638792000000|2021-12-06 12:00:00|10527.4|10512.4|10509.4|10494.4|10527.4|10512.4|10501.9|10486.9|29
1638792300000|2021-12-06 12:05:00|10509|10494|10508.9|10493.9|10509.4|10494.4|10508.9|10493.9|0
1638792600000|2021-12-06 12:10:00|10508.5|10493.5|10507.4|10492.4|10508.5|10493.5|10506.9|10491.9|1
1638792900000|2021-12-06 12:15:00|10509.9|10494.9|10512.9|10497.9|10512.9|10497.9|10509.9|10494.9|4
1638793200000|2021-12-06 12:20:00|10513.9|10498.9|10521.3|10506.3|10521.3|10506.3|10513.9|10498.9|6
1638793500000|2021-12-06 12:25:00|10521.1|10506.1|10519.3|10504.3|10521.1|10506.1|10519.3|10504.3|53
1638793800000|2021-12-06 12:30:00|10517.8|10502.8|10511.3|10496.3|10522.2|10507.2|10511.3|10496.3|6
1638794100000|2021-12-06 12:35:00|10510.9|10495.9|10508.3|10493.3|10522.3|10507.3|10508.3|10493.3|21
1638794400000|2021-12-06 12:40:00|10507.9|10492.9|10510.3|10495.3|10514.3|10499.3|10505.3|10490.3|9
1638794700000|2021-12-06 12:45:00|10515.1|10500.1|10527.8|10512.8|10529.8|10514.8|10515.1|10500.1|26
1638795000000|2021-12-06 12:50:00|10527.4|10512.4|10518.6|10503.6|10527.4|10512.4|10518.6|10503.6|5
1638795300000|2021-12-06 12:55:00|10518.2|10503.2|10511.3|10496.3|10518.2|10503.2|10508.3|10493.3|13
1638795600000|2021-12-06 13:00:00|10511.2|10496.2|10506.3|10491.3|10529.8|10514.8|10503.3|10488.3|98
1638795900000|2021-12-06 13:05:00|10505.8|10490.8|10504.8|10489.8|10506.3|10491.3|10496.8|10481.8|44
1638796200000|2021-12-06 13:10:00|10504.4|10489.4|10528.2|10513.2|10528.2|10513.2|10496.7|10481.7|63
1638796500000|2021-12-06 13:15:00|10527.8|10512.8|10527|10512|10550.7|10535.7|10519.4|10504.4|155
1638796800000|2021-12-06 13:20:00|10524|10509|10519.1|10504.1|10526.5|10511.5|10510.2|10495.2|41
1638797100000|2021-12-06 13:25:00|10520.6|10505.6|10532.7|10517.7|10545.2|10530.2|10519.2|10504.2|104
1638797400000|2021-12-06 13:30:00|10533.8|10518.8|10574.9|10559.9|10579.6|10564.6|10533.8|10518.8|188
1638797700000|2021-12-06 13:35:00|10574.4|10559.4|10570.9|10555.9|10574.9|10559.9|10551|10536|134
1638798000000|2021-12-06 13:40:00|10570.5|10555.5|10590.6|10575.6|10594.1|10579.1|10570.5|10555.5|201
1638798300000|2021-12-06 13:45:00|10590.8|10575.8|10605.2|10590.2|10605.3|10590.3|10590.3|10575.3|111
1638798600000|2021-12-06 13:50:00|10605.1|10590.1|10606.1|10591.1|10615.7|10600.7|10593.1|10578.1|109
1638798900000|2021-12-06 13:55:00|10604.6|10589.6|10626|10611|10626|10611|10585|10570|109
1638799200000|2021-12-06 14:00:00|10625.6|10610.6|10603.5|10588.5|10636.8|10616.4|10603.5|10588.5|89
1638799500000|2021-12-06 14:05:00|10604.8|10589.8|10584.1|10569.1|10604.9|10589.9|10581.6|10566.6|122
1638799800000|2021-12-06 14:10:00|10581.5|10566.5|10586.1|10571.1|10586.1|10571.1|10571.8|10556.8|80
1638800100000|2021-12-06 14:15:00|10586|10571|10621|10606|10622.7|10606|10581.8|10566.8|57
1638800400000|2021-12-06 14:20:00|10620.6|10605.6|10593.7|10578.7|10621.4|10606.4|10591.7|10576.7|42
1638800700000|2021-12-06 14:25:00|10593.3|10578.3|10591.8|10576.8|10594.2|10579.2|10581.5|10566.5|33
1638801000000|2021-12-06 14:30:00|10592.7|10577.7|10547.2|10532.2|10604.2|10589.2|10546.7|10531.7|164
1638801300000|2021-12-06 14:35:00|10546.8|10531.8|10558.7|10543.7|10563.8|10548.8|10544.2|10529.2|141
1638801600000|2021-12-06 14:40:00|10558.2|10543.2|10599.2|10584.2|10599.2|10584.2|10552.7|10537.7|199
1638801900000|2021-12-06 14:45:00|10600.7|10585.7|10621.5|10606.5|10624.6|10609.6|10591.8|10576.8|168
1638802200000|2021-12-06 14:50:00|10619.5|10604.5|10654.7|10639.7|10659.2|10644.2|10617|10602|339
1638802500000|2021-12-06 14:55:00|10655.7|10640.7|10672.6|10657.6|10672.6|10657.6|10645.3|10630.3|138
1638802800000|2021-12-06 15:00:00|10672.7|10657.7|10654.5|10639.5|10684.5|10669.5|10654.5|10639.5|153
1638803100000|2021-12-06 15:05:00|10654.9|10639.9|10647.1|10632.1|10661.4|10646.4|10647.1|10632.1|89
1638803400000|2021-12-06 15:10:00|10646.1|10631.1|10652.6|10637.6|10654.1|10639.1|10636.1|10621.1|103
1638803700000|2021-12-06 15:15:00|10651.8|10636.8|10663.5|10648.5|10666.5|10651.5|10651.8|10636.8|101
1638804000000|2021-12-06 15:20:00|10663.1|10648.1|10662|10647|10666.1|10651.1|10657.8|10642.8|90
1638804300000|2021-12-06 15:25:00|10662.5|10647.5|10675|10660|10677.5|10662.5|10659.3|10644.3|75
1638804600000|2021-12-06 15:30:00|10677|10662|10667.5|10652.5|10683.8|10668.8|10667.5|10652.5|145
1638804900000|2021-12-06 15:35:00|10667|10652|10665.4|10650.4|10668|10653|10662.9|10647.9|95
1638805200000|2021-12-06 15:40:00|10666.7|10651.7|10641.4|10626.4|10666.7|10651.7|10641.4|10626.4|56
1638805500000|2021-12-06 15:45:00|10641.8|10626.8|10632.9|10617.9|10647.4|10632.4|10624.4|10609.4|76
1638805800000|2021-12-06 15:50:00|10633.9|10618.9|10621.9|10606.9|10642.9|10627.9|10606.9|10591.9|88
1638806100000|2021-12-06 15:55:00|10619.8|10604.8|10625.9|10610.9|10626.8|10611.8|10613.9|10598.9|93
1638806400000|2021-12-06 16:00:00|10625.7|10610.7|10615.9|10600.9|10629.3|10614.3|10615.4|10600.4|68
1638806700000|2021-12-06 16:05:00|10613.7|10598.7|10621.7|10606.7|10630.1|10615.1|10607.4|10592.4|70
1638807000000|2021-12-06 16:10:00|10623.2|10608.2|10644.9|10629.9|10647.4|10632.4|10621.1|10606.1|90
1638807300000|2021-12-06 16:15:00|10644.5|10629.5|10654.4|10639.4|10657.9|10642.9|10644.4|10629.4|88
1638807600000|2021-12-06 16:20:00|10655.4|10640.4|10657.9|10642.9|10659.9|10644.9|10630.1|10615.1|154
1638807900000|2021-12-06 16:25:00|10657.6|10642.6|10666.1|10651.1|10666.1|10651.1|10654.4|10639.4|120
1638808200000|2021-12-06 16:30:00|10665.8|10650.8|10650.3|10635.3|10676.1|10661.1|10648.9|10633.9|160
1638808500000|2021-12-06 16:35:00|10650.2|10635.2|10648.8|10633.8|10655.3|10640.3|10646.8|10631.8|41
1638808800000|2021-12-06 16:40:00|10649.3|10634.3|10642.9|10627.9|10650.4|10635.4|10642.9|10627.9|25
1638809100000|2021-12-06 16:45:00|10641.9|10626.9|10645.4|10630.4|10646.9|10631.9|10638.9|10623.9|35
1638809400000|2021-12-06 16:50:00|10644.5|10629.5|10643.2|10628.2|10656.3|10641.3|10637.8|10622.8|91
1638809700000|2021-12-06 16:55:00|10644.3|10629.3|10638.2|10623.2|10646.4|10631.4|10632.9|10617.9|85
1638810000000|2021-12-06 17:00:00|10637.4|10622.4|10642.9|10627.9|10646.3|10631.3|10636.2|10621.2|33
1638810300000|2021-12-06 17:05:00|10642|10627|10647.8|10632.8|10652.2|10637.2|10640.2|10625.2|35
1638810600000|2021-12-06 17:10:00|10647.3|10632.3|10650.7|10635.7|10652.2|10637.2|10645.2|10630.2|21
1638810900000|2021-12-06 17:15:00|10650.3|10635.3|10666.4|10651.4|10667.4|10652.4|10649.8|10634.8|89
1638811200000|2021-12-06 17:20:00|10668.4|10653.4|10682.8|10667.8|10685.3|10670.3|10668.4|10653.4|117
1638811500000|2021-12-06 17:25:00|10680.8|10665.8|10710.2|10695.2|10710.6|10695.6|10680.8|10665.8|127
1638811800000|2021-12-06 17:30:00|10710.1|10695.1|10707|10692|10712|10697|10701.8|10686.8|39
1638812100000|2021-12-06 17:35:00|10706.2|10691.2|10702|10687|10710|10695|10700|10685|32
1638812400000|2021-12-06 17:40:00|10701.9|10686.9|10720.8|10705.8|10722.2|10707.2|10701.9|10686.9|95
1638812700000|2021-12-06 17:45:00|10720.7|10705.7|10703.4|10688.4|10722.3|10707.3|10702.6|10687.6|107
1638813000000|2021-12-06 17:50:00|10705.5|10690.5|10694.1|10679.1|10711.3|10696.3|10694|10679|63
1638813300000|2021-12-06 17:55:00|10694.7|10679.7|10697.7|10682.7|10710.5|10695.5|10690.5|10675.5|66
1638813600000|2021-12-06 18:00:00|10697.6|10682.6|10703.8|10688.8|10713.7|10698.7|10690.5|10675.5|55
1638813900000|2021-12-06 18:05:00|10704.2|10689.2|10705.8|10690.8|10713.2|10698.2|10702.7|10687.7|22
1638814200000|2021-12-06 18:10:00|10706.2|10691.2|10715.5|10700.5|10716.5|10701.5|10705.4|10690.4|30
1638814500000|2021-12-06 18:15:00|10715.9|10700.9|10712.3|10697.3|10719.8|10704.8|10708.4|10693.4|89
1638814800000|2021-12-06 18:20:00|10710.5|10695.5|10711.7|10696.7|10718.1|10703.1|10710.2|10695.2|43
1638815100000|2021-12-06 18:25:00|10711.5|10696.5|10719|10704|10719|10704|10710.7|10695.7|28
1638815400000|2021-12-06 18:30:00|10719.4|10704.4|10705.5|10690.5|10722.1|10707.1|10704.1|10689.1|82
1638815700000|2021-12-06 18:35:00|10705.1|10690.1|10712.9|10697.9|10712.9|10697.9|10703.4|10688.4|30
1638816000000|2021-12-06 18:40:00|10713|10698|10714|10699|10717.6|10702.6|10711.6|10696.6|53
1638816300000|2021-12-06 18:45:00|10714.1|10699.1|10711.8|10696.8|10714.7|10699.7|10708.2|10693.2|53
1638816600000|2021-12-06 18:50:00|10711.9|10696.9|10700|10685|10711.9|10696.9|10700|10685|91
1638816900000|2021-12-06 18:55:00|10700.5|10685.5|10693.1|10678.1|10707.9|10692.9|10693.1|10678.1|115
1638817200000|2021-12-06 19:00:00|10693.5|10678.5|10692.7|10677.7|10695.8|10680.8|10675.7|10660.7|229
1638817500000|2021-12-06 19:05:00|10692.8|10677.8|10697.6|10682.6|10698.3|10683.3|10690.7|10675.7|140
1638817800000|2021-12-06 19:10:00|10697.5|10682.5|10688.2|10673.2|10698.2|10683.2|10654.9|10639.9|776
1638818100000|2021-12-06 19:15:00|10688.7|10673.7|10682.1|10667.1|10692.5|10677.4|10682.1|10667.1|105
1638818400000|2021-12-06 19:20:00|10682.2|10667.2|10682.2|10667.2|10682.2|10667.2|10682.2|10667.2|0
1638842400000|2021-12-07 02:00:00|10689.2|10674.2|10687.4|10672.4|10693|10674.2|10669.5|10649.3|41
1638842700000|2021-12-07 02:05:00|10687.5|10672.5|10669.4|10654.4|10694.4|10679.4|10669.4|10654.4|10
1638843000000|2021-12-07 02:10:00|10662.2|10647.2|10663.7|10638.7|10664.6|10649.6|10655.4|10638.7|23
1638843300000|2021-12-07 02:15:00|10658.2|10643.2|10656.3|10641.3|10663.7|10648.7|10655.9|10640.9|5
1638843600000|2021-12-07 02:20:00|10658.4|10643.4|10656.9|10641.9|10661.9|10646.9|10655.3|10640.3|6
1638843900000|2021-12-07 02:25:00|10657.4|10642.4|10653.9|10638.9|10658.4|10643.4|10653.8|10638.8|5
1638844200000|2021-12-07 02:30:00|10655.1|10640.1|10650.3|10635.3|10657.4|10642.4|10650.3|10635.3|9
1638844500000|2021-12-07 02:35:00|10653.3|10638.3|10650.3|10635.3|10655.4|10640.4|10648.8|10633.8|11
1638844800000|2021-12-07 02:40:00|10652.5|10637.5|10646.3|10631.3|10654.3|10639.3|10646.3|10631.3|4
1638845100000|2021-12-07 02:45:00|10649.8|10634.8|10658.8|10633.8|10658.8|10643.8|10645.8|10630.8|8
1638845400000|2021-12-07 02:50:00|10658.5|10643.5|10661.7|10636.7|10662.3|10647.3|10656.4|10633.8|2
1638845700000|2021-12-07 02:55:00|10661.4|10646.4|10658.2|10643.2|10665.2|10650.2|10658.2|10636.7|2
1638846000000|2021-12-07 03:00:00|10662.7|10647.7|10659.7|10644.7|10665.2|10650.2|10657.7|10638.7|2
1638846300000|2021-12-07 03:05:00|10662.7|10647.7|10671.6|10646.6|10676.7|10661.7|10659.7|10644.7|9
1638846600000|2021-12-07 03:10:00|10670.4|10655.4|10669.6|10644.6|10673.5|10656.5|10667.6|10644.2|4
1638846900000|2021-12-07 03:15:00|10668.4|10653.4|10672.5|10647.5|10674|10659|10668.4|10644.4|2
1638847200000|2021-12-07 03:20:00|10670.5|10655.5|10671.2|10646.2|10677.8|10660.5|10668.7|10640.3|3
1638847500000|2021-12-07 03:25:00|10669.2|10654.2|10669.6|10654.6|10672|10657|10669.1|10654.1|2
1638847800000|2021-12-07 03:30:00|10669.5|10654.5|10670|10655|10672.5|10657.5|10669.5|10654.5|3
1638848100000|2021-12-07 03:35:00|10669.6|10654.6|10672.5|10657.5|10672.5|10657.5|10669.5|10654.5|0
1638848400000|2021-12-07 03:40:00|10675.1|10660.1|10676.3|10661.3|10676.3|10661.3|10673.3|10658.3|6
1638849300000|2021-12-07 03:55:00|10676.2|10661.2|10676.2|10661.2|10676.2|10661.2|10676.2|10661.2|1
1638850200000|2021-12-07 04:10:00|10675.8|10660.8|10675.8|10660.8|10675.8|10660.8|10675.8|10660.8|0
1638850800000|2021-12-07 04:20:00|10676.2|10661.2|10675.8|10660.8|10676.2|10661.2|10675.8|10660.8|1
1638851700000|2021-12-07 04:35:00|10676.3|10661.3|10675.8|10660.8|10676.3|10661.3|10675.8|10660.8|0
1638852000000|2021-12-07 04:40:00|10675.3|10660.3|10674.9|10659.9|10675.8|10660.8|10674.9|10659.9|0
1638852300000|2021-12-07 04:45:00|10675.4|10660.4|10693.3|10678.3|10693.3|10678.3|10675.4|10660.4|81
1638852600000|2021-12-07 04:50:00|10695.8|10680.8|10693.3|10678.3|10695.8|10680.8|10693.3|10678.3|13
1638853200000|2021-12-07 05:00:00|10693.2|10678.2|10692.3|10677.3|10693.2|10678.2|10692.3|10677.3|1
1638853500000|2021-12-07 05:05:00|10692.8|10677.8|10692.8|10677.8|10692.8|10677.8|10692.8|10677.8|0
1638853800000|2021-12-07 05:10:00|10692.7|10677.7|10692.7|10677.7|10692.7|10677.7|10692.7|10677.7|0
1638854400000|2021-12-07 05:20:00|||||||||13
1638854700000|2021-12-07 05:25:00|10693.2|10678.2|10691.2|10676.2|10693.2|10678.2|10691.2|10676.2|15
1638855300000|2021-12-07 05:35:00|10692.7|10667.7|10692.2|10677.2|10692.7|10677.2|10690.6|10667.7|2
1638855600000|2021-12-07 05:40:00|10691.7|10676.7|10692.1|10677.1|10692.2|10677.2|10691.7|10676.7|1
1638855900000|2021-12-07 05:45:00|10693.7|10668.7|10686.5|10671.5|10693.7|10671.6|10681.6|10666.6|20
1638856200000|2021-12-07 05:50:00|10686|10671|10695.3|10657.8|10695.4|10671|10686|10656.7|4
1638856500000|2021-12-07 05:55:00|10695.4|10657.9|10679.6|10664.6|10695.4|10664.6|10679.6|10657.9|0
1638856800000|2021-12-07 06:00:00|10683.6|10658.6|10683.6|10658.6|10683.6|10658.6|10683.6|10658.6|0
1638857100000|2021-12-07 06:05:00|10684|10659|10684.1|10659.1|10684.1|10659.1|10684|10659|0
1638857400000|2021-12-07 06:10:00|10683.6|10658.6|10684.1|10659.1|10684.1|10659.1|10683.1|10658.1|6
1638857700000|2021-12-07 06:15:00|10684.2|10659.2|10686.4|10661.4|10686.9|10661.9|10684|10659|19
1638858000000|2021-12-07 06:20:00|10685.9|10660.9|10683.9|10668.9|10688|10669.4|10677.8|10660.9|6
1638858600000|2021-12-07 06:30:00|10683.4|10668.4|10677.4|10662.4|10684.4|10669.4|10676.9|10661.9|2
1638858900000|2021-12-07 06:35:00|10678.4|10663.4|10693.3|10668.3|10697.9|10682.9|10677.9|10662.9|29
1638859200000|2021-12-07 06:40:00|10693.5|10668.5|10684.4|10669.4|10693.5|10677.4|10684.4|10667.5|11
1638859500000|2021-12-07 06:45:00|10685.3|10670.3|10697.4|10682.4|10697.9|10682.9|10685.3|10670.3|13
1638859800000|2021-12-07 06:50:00|10696.9|10681.9|10697.5|10682.5|10697.5|10682.5|10690.9|10675.9|13
1638860100000|2021-12-07 06:55:00|10697|10682|10682.5|10667.5|10697.5|10682.5|10682.5|10667.5|25
1638860400000|2021-12-07 07:00:00|10680.4|10665.4|10686|10671|10690.1|10671.5|10677.5|10662.5|8
1638860700000|2021-12-07 07:05:00|10686.1|10671.1|10686.5|10671.5|10686.5|10671.5|10685.5|10670.5|2
1638861000000|2021-12-07 07:10:00|10686.1|10671.1|10684.9|10669.9|10691|10676|10684.9|10669.9|4
1638861300000|2021-12-07 07:15:00|10685.4|10670.4|10685.5|10670.5|10685.5|10670.5|10684|10669|1
1638861600000|2021-12-07 07:20:00|10684.5|10669.5|10687.9|10662.9|10688|10671.5|10684.4|10662.9|7
1638861900000|2021-12-07 07:25:00|10683.5|10668.5|10683.5|10668.5|10687.9|10669|10682.9|10662.9|2
1638862200000|2021-12-07 07:30:00|10682.6|10667.6|10683.5|10668.5|10684|10669|10682.5|10667.5|0
1638862500000|2021-12-07 07:35:00|10683|10668|10685.9|10670.9|10685.9|10670.9|10683|10668|1
1638862800000|2021-12-07 07:40:00|10686.3|10671.3|10681.9|10666.9|10687.4|10672.4|10681.9|10666.9|5
1638863100000|2021-12-07 07:45:00|10682.4|10667.4|10680.9|10665.9|10682.4|10667.4|10680.9|10665.9|1
1638863400000|2021-12-07 07:50:00|10680.8|10665.8|10681.8|10666.8|10684.9|10669.9|10680|10665|20
1638863700000|2021-12-07 07:55:00|10682.8|10667.8|10684.8|10669.8|10684.8|10669.8|10679.8|10664.8|6
1638864000000|2021-12-07 08:00:00|10684.3|10669.3|10689.7|10674.7|10691.4|10676.4|10683.3|10668.3|37
1638864300000|2021-12-07 08:05:00|10689.3|10674.3|10692.7|10677.7|10693.1|10678.1|10686.6|10671.6|2
1638864600000|2021-12-07 08:10:00|10692.1|10677.1|10693.6|10678.6|10694.1|10679.1|10692.1|10677.1|0
1638864900000|2021-12-07 08:15:00|10693.2|10678.2|10677.1|10662.1|10693.6|10678.6|10674.6|10659.6|13
1638865200000|2021-12-07 08:20:00|10678.8|10663.8|10691.1|10676.1|10691.1|10676.1|10678.8|10663.8|0
1638865500000|2021-12-07 08:25:00|10690.7|10675.7|10694.4|10679.4|10697.5|10682.5|10690.7|10675.7|14
1638865800000|2021-12-07 08:30:00|10694.9|10679.9|10694|10679|10695.4|10680.4|10693.5|10678.5|3
1638866100000|2021-12-07 08:35:00|10693.5|10678.5|10696|10681|10696|10681|10693.5|10678.5|8
1638866400000|2021-12-07 08:40:00|10696.5|10681.5|10687.6|10672.6|10697|10682|10687.6|10672.6|23
1638866700000|2021-12-07 08:45:00|10688|10673|10692.6|10677.6|10692.6|10677.6|10688|10673|2
1638867000000|2021-12-07 08:50:00|10693|10678|10688.2|10673.2|10697.6|10682.6|10688.2|10673.2|15
1638867300000|2021-12-07 08:55:00|10688.6|10673.6|10687.6|10672.6|10689|10674|10687.1|10672.1|0
1638867600000|2021-12-07 09:00:00|10687.1|10672.1|10683.1|10668.1|10687.6|10672.6|10680.9|10665.9|2
1638867900000|2021-12-07 09:05:00|10683.5|10668.5|10679.6|10664.6|10683.6|10668.6|10679.6|10664.6|5
1638868200000|2021-12-07 09:10:00|10678.6|10663.6|10681.6|10666.6|10681.6|10666.6|10678.6|10663.6|1
1638868500000|2021-12-07 09:15:00|10680.7|10665.7|10684.5|10669.5|10687.1|10672.1|10680.7|10665.7|11
1638868800000|2021-12-07 09:20:00|10684|10669|10693.4|10678.4|10693.4|10678.4|10684|10669|17
1638869100000|2021-12-07 09:25:00|10694.8|10679.8|10696.4|10681.4|10697.9|10682.9|10692.5|10677.5|14
1638869400000|2021-12-07 09:30:00|10695.9|10680.9|10697.4|10682.4|10698.4|10683.4|10694.5|10679.5|16
1638869700000|2021-12-07 09:35:00|10697.3|10682.3|10693.4|10678.4|10698.4|10683.4|10693.4|10678.4|33
1638870000000|2021-12-07 09:40:00|10686.8|10671.8|10689.3|10674.3|10689.8|10674.8|10684.9|10669.9|33
1638870300000|2021-12-07 09:45:00|10690.3|10675.3|10684.7|10669.7|10690.8|10675.8|10684.2|10669.2|31
1638870600000|2021-12-07 09:50:00|10684.2|10669.2|10683.4|10668.4|10685.9|10670.9|10681.9|10666.9|6
1638870900000|2021-12-07 09:55:00|10683.3|10668.3|10681.9|10666.9|10683.4|10668.4|10681.9|10666.9|0
1638871200000|2021-12-07 10:00:00|10683.1|10668.1|10684.4|10669.4|10686.7|10671.7|10682.2|10667.2|9
1638871500000|2021-12-07 10:05:00|10683.9|10668.9|10680.3|10665.3|10683.9|10668.9|10680.3|10665.3|3
1638871800000|2021-12-07 10:10:00|10679.4|10664.4|10678.8|10663.8|10679.8|10664.8|10678.8|10663.8|1
1638872100000|2021-12-07 10:15:00|10673.7|10658.7|10672.7|10657.7|10673.7|10658.7|10672.2|10657.2|32
1638872400000|2021-12-07 10:20:00|10676.1|10661.1|10673.7|10658.7|10679.2|10664.2|10673.7|10658.7|22
1638872700000|2021-12-07 10:25:00|10674.1|10659.1|10677.7|10662.7|10677.7|10662.7|10673.7|10658.7|18
1638873000000|2021-12-07 10:30:00|10678.7|10663.7|10685.2|10670.2|10685.2|10670.2|10678.7|10663.7|18
1638873300000|2021-12-07 10:35:00|10687.7|10672.7|10693.2|10678.2|10696.2|10681.2|10687.7|10672.7|20
1638873600000|2021-12-07 10:40:00|10694.3|10679.3|10680|10665|10697|10682|10679.5|10664.5|72
1638873900000|2021-12-07 10:45:00|10679.6|10664.6|10676|10661|10679.6|10664.6|10675.9|10660.9|3
1638874200000|2021-12-07 10:50:00|10675.9|10660.9|10677|10662|10680.5|10665.5|10675.4|10660.4|2
1638874500000|2021-12-07 10:55:00|10676.1|10661.1|10675.9|10660.9|10677.9|10662.9|10675.4|10660.4|0
1638874800000|2021-12-07 11:00:00|10675.4|10660.4|10675.9|10660.9|10675.9|10660.9|10674.9|10659.9|5
1638875100000|2021-12-07 11:05:00|10675.1|10660.1|10679.4|10664.4|10679.4|10664.4|10672.9|10657.9|6
1638875400000|2021-12-07 11:10:00|10679.1|10664.1|10674.9|10659.9|10679.1|10664.1|10673.4|10658.4|7
1638875700000|2021-12-07 11:15:00|10673.9|10658.9|10673.9|10658.9|10674.9|10659.9|10673.4|10658.4|7
1638876000000|2021-12-07 11:20:00|10673.5|10658.5|10673.9|10658.9|10673.9|10658.9|10673.4|10658.4|4
1638876300000|2021-12-07 11:25:00|10673.4|10658.4|10678.4|10663.4|10678.5|10663.5|10673.4|10658.4|2
1638876600000|2021-12-07 11:30:00|10679.4|10664.4|10677.9|10662.9|10682.9|10667.9|10677.4|10662.4|5
1638876900000|2021-12-07 11:35:00|10677.4|10662.4|10678.4|10663.4|10681.9|10666.9|10676.9|10661.9|7
1638877200000|2021-12-07 11:40:00|10676.4|10661.4|10675.9|10660.9|10677.4|10662.4|10675.9|10660.9|1
1638877500000|2021-12-07 11:45:00|10675.5|10660.5|10675.4|10660.4|10677.9|10662.9|10675.4|10660.4|2
1638877800000|2021-12-07 11:50:00|10675.2|10660.2|10675.8|10660.8|10675.9|10660.9|10673.9|10658.9|5
1638878100000|2021-12-07 11:55:00|10676.2|10661.2|10675.8|10660.8|10676.3|10661.3|10675.8|10660.8|0
1638878400000|2021-12-07 12:00:00|10675.4|10660.4|10675.8|10660.8|10676.8|10661.8|10674.8|10659.8|4
1638878700000|2021-12-07 12:05:00|10677.3|10662.3|10695.3|10680.3|10695.4|10680.4|10677.3|10662.3|22
1638879000000|2021-12-07 12:10:00|10692.3|10677.3|10685.9|10670.9|10692.9|10677.9|10685.9|10670.9|15
1638879300000|2021-12-07 12:15:00|10686.9|10671.9|10684.8|10669.8|10686.9|10671.9|10684.8|10669.8|0
1638879600000|2021-12-07 12:20:00|10686.3|10671.3|10683.4|10668.4|10688.4|10673.4|10683|10668|6
1638879900000|2021-12-07 12:25:00|10683|10668|10681.9|10666.9|10683.4|10668.4|10677.5|10662.5|13
1638880200000|2021-12-07 12:30:00|10681.4|10666.4|10681.3|10666.3|10681.9|10666.9|10679.3|10664.3|6
1638880500000|2021-12-07 12:35:00|10678.9|10663.9|10688.3|10673.3|10688.3|10673.3|10678.9|10663.9|36
1638880800000|2021-12-07 12:40:00|10691.3|10676.3|10691.8|10676.8|10696.3|10681.3|10688.3|10673.3|114
1638881100000|2021-12-07 12:45:00|10691.3|10676.3|10676.6|10661.6|10691.3|10676.3|10676.6|10661.6|5
1638881400000|2021-12-07 12:50:00|10677|10662|10675.7|10660.7|10678.1|10663.1|10675.7|10660.7|14
1638881700000|2021-12-07 12:55:00|10676.1|10661.1|10675.7|10660.7|10677.2|10662.2|10674.7|10659.7|7
1638882000000|2021-12-07 13:00:00|10674.7|10659.7|10654.1|10639.1|10675.2|10660.2|10653.7|10638.7|227
1638882300000|2021-12-07 13:05:00|10653.7|10638.7|10671.3|10656.3|10672.2|10657.2|10653.7|10638.7|37
1638882600000|2021-12-07 13:10:00|10670.9|10655.9|10682.3|10667.3|10687.7|10672.7|10669.8|10654.8|31
1638882900000|2021-12-07 13:15:00|10678.8|10663.8|10666.3|10651.3|10681.4|10666.4|10666.3|10651.3|22
1638883200000|2021-12-07 13:20:00|10670.7|10655.7|10669.8|10654.8|10675.8|10660.8|10666.4|10651.4|47
1638883500000|2021-12-07 13:25:00|10669.3|10654.3|10669.4|10654.4|10675.7|10660.7|10666.8|10651.8|38
1638883800000|2021-12-07 13:30:00|10668.1|10653.1|10669.4|10654.4|10678.4|10663.4|10665.4|10650.4|35
1638884100000|2021-12-07 13:35:00|10667.9|10652.9|10664.9|10649.9|10672.9|10657.9|10664.9|10649.9|12
1638884400000|2021-12-07 13:40:00|10663.9|10648.9|10657|10642|10664|10649|10657|10642|21
1638884700000|2021-12-07 13:45:00|10656.9|10641.9|10655.3|10640.3|10658.8|10643.8|10653.3|10638.3|34
1638885000000|2021-12-07 13:50:00|10659.9|10644.9|10667.3|10652.3|10667.8|10652.8|10659.8|10644.8|41
1638885300000|2021-12-07 13:55:00|10667.8|10652.8|10663.4|10648.4|10667.9|10652.9|10661.3|10646.3|13
1638885600000|2021-12-07 14:00:00|10661.7|10646.7|10660.5|10645.5|10661.8|10646.8|10652.3|10637.3|37
1638885900000|2021-12-07 14:05:00|10660.6|10645.6|10658.5|10643.5|10660.6|10645.6|10653.1|10638.1|28
1638886200000|2021-12-07 14:10:00|10655.6|10640.6|10658.9|10643.9|10659.4|10644.4|10653.6|10638.6|36
1638886500000|2021-12-07 14:15:00|10657.6|10642.6|10657.7|10642.7|10662.3|10647.3|10654.3|10639.3|44
1638886800000|2021-12-07 14:20:00|10656.8|10641.8|10659.1|10644.1|10659.6|10644.6|10653.7|10638.7|30
1638887100000|2021-12-07 14:25:00|10659.2|10644.2|10660.6|10645.6|10669.5|10654.5|10658.6|10643.6|35
1638887400000|2021-12-07 14:30:00|10660.2|10645.2|10671.5|10656.5|10675.3|10660.3|10659.6|10644.6|86
1638887700000|2021-12-07 14:35:00|10671.8|10656.8|10654.8|10639.8|10673.5|10658.5|10652.9|10637.9|101
1638888000000|2021-12-07 14:40:00|10653.9|10638.9|10650.2|10635.2|10659.3|10644.3|10644.8|10629.8|106
1638888300000|2021-12-07 14:45:00|10650.3|10635.3|10625.5|10610.5|10650.3|10635.3|10623|10608|161
1638888600000|2021-12-07 14:50:00|10625.9|10610.9|10618.9|10603.9|10630.3|10615.3|10612.8|10597.8|89
1638888900000|2021-12-07 14:55:00|10618.4|10603.4|10654.8|10639.8|10654.8|10639.8|10618.4|10603.4|116
1638889200000|2021-12-07 15:00:00|10654|10639|10652.7|10637.7|10659.3|10644.3|10640.5|10625.5|59
1638889500000|2021-12-07 15:05:00|10652.8|10637.8|10633.9|10618.9|10655.9|10640.9|10629.4|10614.4|41
1638889800000|2021-12-07 15:10:00|10632.9|10617.9|10648.2|10633.2|10651.3|10636.3|10632.9|10617.9|21
1638890100000|2021-12-07 15:15:00|10647.4|10632.4|10669.3|10654.3|10671.4|10656.4|10647.4|10632.4|75
1638890400000|2021-12-07 15:20:00|10667.2|10652.2|10654.4|10639.4|10674.8|10659.8|10649.7|10634.7|80
1638890700000|2021-12-07 15:25:00|10657.4|10642.4|10667.6|10652.6|10675.8|10660.8|10653.9|10638.9|49
1638891000000|2021-12-07 15:30:00|10667.8|10652.8|10680.6|10665.6|10681.1|10666.1|10655.8|10640.8|99
1638891300000|2021-12-07 15:35:00|10681.4|10666.4|10694.7|10679.7|10714.3|10699.3|10680.2|10665.2|230
1638891600000|2021-12-07 15:40:00|10694.2|10679.2|10678.2|10663.2|10694.2|10679.2|10674.3|10659.3|78
1638891900000|2021-12-07 15:45:00|10674.7|10659.7|10676.5|10661.5|10677|10662|10668.9|10653.9|59
1638892200000|2021-12-07 15:50:00|10677|10662|10673|10658|10680.5|10665.5|10670.6|10655.6|34
1638892500000|2021-12-07 15:55:00|10673.9|10658.9|10670.9|10655.9|10675|10660|10667.5|10652.5|46
1638892800000|2021-12-07 16:00:00|10669.9|10654.9|10683.9|10668.9|10686.4|10671.4|10668.9|10653.9|61
1638893100000|2021-12-07 16:05:00|10683.4|10668.4|10690.8|10675.8|10700.3|10685.3|10680.4|10665.4|66
1638893400000|2021-12-07 16:10:00|10694.6|10679.6|10682|10667|10704.5|10689.5|10682|10667|45
1638893700000|2021-12-07 16:15:00|10682.9|10667.9|10682.5|10667.5|10697.9|10682.9|10682.4|10667.4|25
1638894000000|2021-12-07 16:20:00|10682.4|10667.4|10662.4|10647.4|10682.4|10667.4|10662.4|10647.4|109
1638894300000|2021-12-07 16:25:00|10662.2|10647.2|10659|10644|10673.4|10658.4|10653|10638|81
1638894600000|2021-12-07 16:30:00|10661|10646|10656.1|10641.1|10661|10646|10649.6|10634.6|20
1638894900000|2021-12-07 16:35:00|10655.6|10640.6|10644.2|10629.2|10655.7|10640.7|10641.7|10626.7|27
1638895200000|2021-12-07 16:40:00|10643.2|10628.2|10642.4|10627.4|10643.4|10628.4|10637.7|10622.7|49
1638895500000|2021-12-07 16:45:00|10641.9|10626.9|10647.7|10632.7|10655.9|10640.9|10641.4|10626.4|17
1638895800000|2021-12-07 16:50:00|10647.3|10632.3|10647.8|10632.8|10651.3|10636.3|10646.3|10631.3|13
1638896100000|2021-12-07 16:55:00|10646.8|10631.8|10623.1|10608.1|10646.8|10631.8|10621.6|10606.6|155
1638896400000|2021-12-07 17:00:00|10622.6|10607.6|10627|10612|10627.5|10612.5|10622|10607|49
1638896700000|2021-12-07 17:05:00|10627.5|10612.5|10633.2|10618.2|10635.6|10620.6|10627.5|10612.5|44
1638897000000|2021-12-07 17:10:00|10632.7|10617.7|10628|10613|10632.7|10617.7|10627.1|10612.1|22
1638897300000|2021-12-07 17:15:00|10628.9|10613.9|10630.4|10615.4|10637.5|10622.5|10628.9|10613.9|33
1638897600000|2021-12-07 17:20:00|10630|10615|10631.1|10616.1|10631.1|10616.1|10623.1|10608.1|47
1638897900000|2021-12-07 17:25:00|10631.6|10616.6|10624|10609|10631.6|10616.6|10622.8|10607.8|42
1638898200000|2021-12-07 17:30:00|10624.4|10609.4|10625.5|10610.5|10632.1|10617.1|10622|10607|32
1638898500000|2021-12-07 17:35:00|10627.7|10612.7|10628.9|10613.9|10629.1|10614.1|10622.6|10607.6|33
1638898800000|2021-12-07 17:40:00|10628.4|10613.4|10627.9|10612.9|10630|10615|10622.6|10607.6|33
1638899100000|2021-12-07 17:45:00|10628.4|10613.4|10630.5|10615.5|10630.5|10615.5|10618.1|10603.1|57
1638899400000|2021-12-07 17:50:00|10628.5|10613.5|10636.5|10621.5|10639.5|10624.5|10626.1|10611.1|58
1638899700000|2021-12-07 17:55:00|10636.1|10621.1|10643.9|10628.9|10647.4|10632.4|10633.9|10618.9|38
1638900000000|2021-12-07 18:00:00|10641.8|10626.8|10641.6|10626.6|10641.8|10626.8|10634.3|10619.3|39
1638900300000|2021-12-07 18:05:00|10640.7|10625.7|10660.4|10645.4|10667.9|10652.9|10640.1|10625.1|161
1638900600000|2021-12-07 18:10:00|10660.3|10645.3|10663.4|10648.4|10670.9|10655.9|10659.5|10644.5|45
1638900900000|2021-12-07 18:15:00|10663.5|10648.5|10650.5|10635.5|10663.5|10648.5|10646.9|10631.9|54
1638901200000|2021-12-07 18:20:00|10649|10634|10660.1|10645.1|10662.5|10647.5|10649|10634|60
1638901500000|2021-12-07 18:25:00|10659.7|10644.7|10654.8|10639.8|10660.1|10645.1|10654.8|10639.8|19
1638901800000|2021-12-07 18:30:00|10654.7|10639.7|10647.6|10632.6|10654.7|10639.7|10647.2|10632.2|45
1638902100000|2021-12-07 18:35:00|10648.6|10633.6|10638.7|10623.7|10649.2|10634.2|10632.8|10617.8|55
1638902400000|2021-12-07 18:40:00|10638.3|10623.3|10633.8|10618.8|10638.7|10623.7|10633.3|10618.3|29
1638902700000|2021-12-07 18:45:00|10633.4|10618.4|10634.8|10619.8|10634.8|10619.8|10630.3|10615.3|110
1638903000000|2021-12-07 18:50:00|10639.3|10624.3|10626.5|10611.5|10639.3|10624.3|10626.5|10611.5|120
1638903300000|2021-12-07 18:55:00|10626|10611|10627.1|10612.1|10631.9|10616.9|10625.5|10610.5|64
1638903600000|2021-12-07 19:00:00|10628|10613|10629.6|10614.6|10636.5|10621.5|10626|10611|73
1638903900000|2021-12-07 19:05:00|10629.5|10614.5|10615|10600|10629.8|10614.8|10602.9|10587.9|277
1638904200000|2021-12-07 19:10:00|10614.6|10599.6|10629.6|10614.6|10629.6|10614.6|10614.4|10599.4|1085
1638904500000|2021-12-07 19:15:00|10630|10615|10626.4|10611.4|10640|10625|10625.9|10610.9|128
1638928800000|2021-12-08 02:00:00|10619.5|10604.5|10610.4|10595.4|10627|10612|10609.4|10592|114
1638929100000|2021-12-08 02:05:00|10610.5|10595.5|10614|10599|10614.5|10599.5|10604|10589|30
1638929400000|2021-12-08 02:10:00|10614.1|10599.1|10619.4|10604.4|10631|10616|10613.1|10598.1|47
1638929700000|2021-12-08 02:15:00|10619.6|10604.6|10618.5|10603.5|10622.6|10607.6|10612.5|10597.5|8
1638930000000|2021-12-08 02:20:00|10618.6|10603.6|10622.6|10607.6|10622.6|10607.6|10610.7|10595.7|9
1638930300000|2021-12-08 02:25:00|10622.5|10607.5|10629.5|10604.5|10629.5|10609.1|10616.5|10601.5|1
1638930600000|2021-12-08 02:30:00|10629.6|10604.6|10628.6|10603.6|10629.7|10609.1|10624.1|10603.6|2
1638930900000|2021-12-08 02:35:00|10624.1|10609.1|10626.6|10611.6|10632.2|10611.7|10618.6|10603.6|1
1638931200000|2021-12-08 02:40:00|10630.5|10605.5|10631|10606|10631|10610.6|10625.6|10605.5|1
1638931500000|2021-12-08 02:45:00|10631.1|10606.1|10626.6|10611.6|10631.1|10611.6|10626.6|10606.1|0
1638931800000|2021-12-08 02:50:00|10626.1|10611.1|10627.7|10612.7|10627.7|10612.7|10626.1|10611.1|0
1638932100000|2021-12-08 02:55:00|10628.1|10613.1|10628.6|10613.6|10628.6|10613.6|10628.1|10613.1|0
1638932400000|2021-12-08 03:00:00|10628.5|10613.5|10622|10607|10628.5|10613.5|10615.5|10600.5|35
1638932700000|2021-12-08 03:05:00|10620|10605|10599.7|10584.7|10628.1|10612|10599.1|10584.1|88
1638933000000|2021-12-08 03:10:00|10608|10593|10614|10589|10614.1|10594|10598.2|10583.2|23
1638933300000|2021-12-08 03:15:00|10614.1|10589.1|10610.5|10595.5|10614.1|10597.6|10609.5|10589.1|0
1638933600000|2021-12-08 03:20:00|10612.5|10597.5|10612|10597|10612.5|10597.5|10612|10597|0
1638933900000|2021-12-08 03:25:00|10611.9|10596.9|10610.1|10595.1|10612.1|10597.1|10609.4|10594.4|10
1638934200000|2021-12-08 03:30:00|10609.7|10594.7|10606|10591|10610.1|10595.1|10606|10591|0
1638934500000|2021-12-08 03:35:00|10605.6|10590.6|10598.1|10583.1|10605.6|10590.6|10598.1|10583.1|9
1638934800000|2021-12-08 03:40:00|||||||||6
1638935100000|2021-12-08 03:45:00|10598.6|10583.6|10593.3|10578.3|10603.6|10588.6|10592.8|10577.8|8
1638935400000|2021-12-08 03:50:00|10593.2|10578.2|10594.8|10579.8|10594.8|10579.8|10593.2|10578.2|1
1638935700000|2021-12-08 03:55:00|10594.3|10579.3|10591.8|10576.8|10594.3|10579.3|10591.8|10576.8|1
1638936000000|2021-12-08 04:00:00|10591.9|10576.9|10587.6|10572.6|10592.3|10577.3|10587.6|10572.6|28
1638936300000|2021-12-08 04:05:00|10589.6|10574.6|10609.2|10571.7|10611|10579.6|10589.1|10571.7|37
1638936600000|2021-12-08 04:10:00|10609.1|10571.6|10602.4|10577.4|10609.2|10577.6|10602.4|10571.6|10
1638936900000|2021-12-08 04:15:00|10602.3|10577.3|10608.1|10570.6|10608.1|10577.3|10602.2|10570.6|1
1638937800000|2021-12-08 04:30:00|10609.8|10572.3|10610.2|10572.7|10610.2|10572.7|10609.8|10572.3|0
1638938400000|2021-12-08 04:40:00|10610.1|10572.6|10610.2|10572.7|10610.2|10572.7|10610.1|10572.6|4
1638939000000|2021-12-08 04:50:00|10609.8|10572.3|10609.7|10572.2|10609.8|10572.3|10609.7|10572.2|1
1638939300000|2021-12-08 04:55:00|10605.4|10590.4|10607.4|10592.4|10607.4|10592.4|10605.4|10590.4|0
1638939600000|2021-12-08 05:00:00|10612.9|10587.9|10602.9|10587.9|10621.9|10589.8|10602.9|10584.4|0
1638939900000|2021-12-08 05:05:00|10598.9|10583.9|10614.7|10577.2|10614.7|10583.9|10598.4|10577.2|5
1638940500000|2021-12-08 05:15:00|10615.1|10577.6|10615.7|10578.2|10616.1|10578.6|10615.1|10577.6|0
1638941100000|2021-12-08 05:25:00|10615.6|10578.1|10615.6|10578.1|10615.6|10578.1|10615.1|10577.6|0
1638941400000|2021-12-08 05:30:00|10615.4|10577.9|10581.7|10556.7|10615.5|10578|10581.7|10552|118
1638941700000|2021-12-08 05:35:00|10564.7|10549.7|10537|10512|10564.7|10549.7|10533.1|10512|213
1638942000000|2021-12-08 05:40:00|10536.9|10511.9|10512.8|10497.8|10539.3|10516.4|10510.4|10495.4|36
1638942300000|2021-12-08 05:45:00|10512.3|10497.3|10561.5|10536.5|10570.8|10538.6|10512.3|10497.3|12
1638942600000|2021-12-08 05:50:00|10543.8|10528.8|10556.4|10531.4|10565.3|10531.9|10540.2|10523.8|8
1638942900000|2021-12-08 05:55:00|10557.3|10532.3|10532.4|10517.4|10572.2|10534.7|10531.4|10516.4|32
1638943200000|2021-12-08 06:00:00|10529.1|10514.1|10510.3|10495.3|10529.1|10514.1|10509.3|10494.3|53
1638943500000|2021-12-08 06:05:00|10511.8|10496.8|10532.9|10495.4|10532.9|10496.8|10511.8|10493.4|2
1638943800000|2021-12-08 06:10:00|10533.4|10495.9|10577.8|10540.3|10584.8|10552.7|10526.7|10495.8|42
1638944100000|2021-12-08 06:15:00|10577.3|10539.8|10575.4|10550.4|10577.3|10551.1|10565.5|10539.8|4
1638944400000|2021-12-08 06:20:00|10575.3|10537.8|10572.6|10535.1|10576|10560.4|10572.6|10535.1|4
1638944700000|2021-12-08 06:25:00|10573|10535.5|10573.2|10535.7|10573.2|10535.7|10573|10535.5|0
1638945000000|2021-12-08 06:30:00|10571.8|10534.3|10544|10519|10571.8|10545.5|10541|10518.5|48
1638945300000|2021-12-08 06:35:00|10544.1|10519.1|10551.7|10514.2|10559.2|10532.5|10529|10514|37
1638945600000|2021-12-08 06:40:00|10551.2|10513.7|10546.8|10509.3|10551.2|10514|10520.1|10505.1|41
1638945900000|2021-12-08 06:45:00|10545.6|10520.6|10553.3|10515.8|10558.8|10529.1|10543.3|10515.4|12
1638946200000|2021-12-08 06:50:00|10553.2|10515.7|10553.2|10515.7|10554.2|10516.7|10553.2|10515.7|0
1638946500000|2021-12-08 06:55:00|10553.3|10515.8|10568.8|10531.3|10569.9|10532.4|10553.3|10515.8|36
1638946800000|2021-12-08 07:00:00|10568.9|10531.4|10569.8|10532.3|10570.4|10532.9|10568.9|10531.4|0
1638947100000|2021-12-08 07:05:00|10568.4|10530.9|10568.6|10543.6|10575.1|10543.6|10565.4|10530.8|2
1638947400000|2021-12-08 07:10:00|10569|10544|10571.1|10546.1|10580.4|10547.1|10569|10537.3|6
1638947700000|2021-12-08 07:15:00|10578.5|10563.5|10584.2|10569.2|10584.2|10569.2|10578.5|10563.5|32
1638948000000|2021-12-08 07:20:00|10581.1|10566.1|10581.8|10544.3|10583.7|10566.1|10578.5|10541.4|8
1638948600000|2021-12-08 07:30:00|10581.3|10543.8|10581.8|10544.3|10581.8|10544.3|10581.3|10543.8|0
1638948900000|2021-12-08 07:35:00|10581.7|10544.2|10581.7|10544.2|10581.7|10544.2|10581.7|10544.2|0
1638949200000|2021-12-08 07:40:00|10581.9|10544.4|10582.1|10544.6|10584.2|10563.1|10576.4|10543.9|1
1638949500000|2021-12-08 07:45:00|10581.7|10544.2|10570.5|10545.5|10581.7|10550.3|10568.5|10542|0
1638949800000|2021-12-08 07:50:00|10570.3|10545.3|10551.6|10526.6|10570.9|10547.1|10547.8|10526.1|11
1638950100000|2021-12-08 07:55:00|10550.7|10525.7|10547.1|10522.1|10551|10531.5|10536.6|10521.6|8
1638950400000|2021-12-08 08:00:00|10550.8|10513.3|10546.1|10521.1|10551.3|10521.1|10545.9|10512.8|2
1638950700000|2021-12-08 08:05:00|10551.6|10536.6|10556.3|10541.3|10559.5|10544.5|10551.6|10536.6|24
1638951000000|2021-12-08 08:10:00|10556.5|10541.5|10566.5|10551.5|10567|10551.5|10547|10532|9
1638951300000|2021-12-08 08:15:00|10569|10544|10569.5|10544.5|10569.5|10544.5|10568.5|10543.5|2
1638951600000|2021-12-08 08:20:00|10567.5|10552.5|10569.5|10544.5|10570.5|10555.5|10567.5|10544.5|4
1638951900000|2021-12-08 08:25:00|10563.3|10548.3|10569.5|10544.5|10569.6|10548.3|10562.5|10544|0
1638952500000|2021-12-08 08:35:00|10568|10543|10568.5|10543.5|10568.5|10543.5|10568|10543|1
1638952800000|2021-12-08 08:40:00|10568.9|10543.9|10568.5|10543.5|10570|10545|10567.5|10542.5|1
1638953100000|2021-12-08 08:45:00|10569|10544|10567.9|10542.9|10569|10544|10567.9|10542.9|1
1638953400000|2021-12-08 08:50:00|10567.5|10542.5|10565.9|10540.9|10567.5|10542.5|10565.9|10540.9|0
1638953700000|2021-12-08 08:55:00|10567.2|10542.2|10567|10542|10568.4|10548|10563|10542|1
1638954000000|2021-12-08 09:00:00|10560.4|10545.4|10559.4|10534.4|10566.3|10545.4|10558.5|10534.4|2
1638954300000|2021-12-08 09:05:00|10559|10534|10563|10538|10568.7|10538.2|10548|10525.5|5
1638954600000|2021-12-08 09:10:00|10570.9|10533.4|10554|10529|10570.9|10545.1|10553.5|10529|5
1638954900000|2021-12-08 09:15:00|10553.5|10528.5|10530|10515|10553.5|10528.5|10530|10515|11
1638955200000|2021-12-08 09:20:00|10529.5|10514.5|10542.4|10527.4|10542.5|10527.5|10526.9|10511.9|12
1638955500000|2021-12-08 09:25:00|10541.5|10526.5|10542.4|10527.4|10542.4|10527.4|10541.5|10526.5|0
1638955800000|2021-12-08 09:30:00|10540.3|10525.3|10542.3|10527.3|10543.2|10528.2|10540.3|10525.3|26
1638956100000|2021-12-08 09:35:00|10542.1|10527.1|10544.2|10529.2|10544.2|10529.2|10542.1|10527.1|0
1638956400000|2021-12-08 09:40:00|10542.5|10527.5|10544.2|10529.2|10544.2|10529.2|10542.5|10527.5|0
1638956700000|2021-12-08 09:45:00|10541.7|10526.7|10538.8|10523.8|10543.7|10528.7|10538.8|10523.8|12
1638957000000|2021-12-08 09:50:00|10542.8|10527.8|10561.3|10546.3|10561.3|10546.3|10542.8|10527.8|7
1638957300000|2021-12-08 09:55:00|10561.8|10546.8|10562.3|10547.3|10569.3|10554.3|10560.8|10541.8|1
1638957600000|2021-12-08 10:00:00|10562.8|10547.8|10553.3|10538.3|10565.3|10550.3|10551.3|10536.3|2
1638957900000|2021-12-08 10:05:00|10552.8|10537.8|10542.3|10527.3|10552.8|10537.8|10541.3|10526.3|7
1638958200000|2021-12-08 10:10:00|10542.2|10527.2|10542.2|10527.2|10542.2|10527.2|10542.2|10527.2|1
1638958500000|2021-12-08 10:15:00|10542.7|10527.7|10541.8|10526.8|10542.7|10527.7|10541.8|10526.8|27
1638958800000|2021-12-08 10:20:00|10540.8|10525.8|10540.3|10525.3|10542.9|10527.9|10540.3|10525.3|27
1638959100000|2021-12-08 10:25:00|10536.3|10521.3|10523.3|10508.3|10536.3|10521.3|10523.3|10508.3|22
1638959400000|2021-12-08 10:30:00|||||||||8
1638959700000|2021-12-08 10:35:00|10522.4|10507.4|10520.3|10505.3|10523.8|10508.8|10517.8|10502.8|16
1638960000000|2021-12-08 10:40:00|10520.8|10505.8|10518.3|10503.3|10530.8|10515.8|10518.3|10503.3|5
1638960300000|2021-12-08 10:45:00|10517.8|10502.8|10531.8|10516.8|10532.8|10517.8|10512.3|10497.3|24
1638960600000|2021-12-08 10:50:00|10532.1|10517.1|10534.2|10519.2|10537.9|10520.8|10520.8|10505.8|15
1638960900000|2021-12-08 10:55:00|10532.6|10517.6|10527.8|10512.8|10533.2|10518.2|10527.8|10512.8|0
1638961200000|2021-12-08 11:00:00|10527.2|10512.2|10513.3|10498.3|10527.2|10512.2|10513.3|10498.3|9
1638961500000|2021-12-08 11:05:00|10512.8|10497.8|10527.9|10512.9|10528.3|10513.3|10512.3|10497.3|18
1638961800000|2021-12-08 11:10:00|10527.8|10512.8|10525.8|10510.8|10528.8|10513.8|10525.3|10510.3|1
1638962100000|2021-12-08 11:15:00|10525.4|10510.4|10533.8|10518.8|10533.9|10518.9|10525.3|10510.3|15
1638962400000|2021-12-08 11:20:00|10531.7|10516.7|10531.8|10516.8|10537.3|10522.3|10531.2|10516.2|6
1638962700000|2021-12-08 11:25:00|10529.9|10514.9|10523.4|10508.4|10529.9|10514.9|10523.4|10508.4|9
1638963000000|2021-12-08 11:30:00|10522.4|10507.4|10528.3|10513.3|10532.8|10517.8|10522.4|10507.4|10
1638963300000|2021-12-08 11:35:00|10527.4|10512.4|10516.8|10501.8|10527.8|10512.8|10516.8|10501.8|3
1638963600000|2021-12-08 11:40:00|10517.3|10502.3|10517.8|10502.8|10517.8|10502.8|10515.3|10500.3|1
1638963900000|2021-12-08 11:45:00|10518.3|10503.3|10526.3|10511.3|10531.8|10516.8|10518.3|10503.3|20
1638964200000|2021-12-08 11:50:00|10519.6|10504.6|10525.8|10510.8|10525.8|10510.8|10518.3|10503.3|5
1638964500000|2021-12-08 11:55:00|10526.2|10511.2|10524.8|10509.8|10532.3|10517.3|10522.7|10507.7|6
1638964800000|2021-12-08 12:00:00|10525.3|10510.3|10538.3|10523.3|10540.8|10525.8|10525.3|10510.3|124
1638965100000|2021-12-08 12:05:00|10538.2|10523.2|10515.7|10500.7|10538.7|10523.7|10511.7|10496.7|68
1638965400000|2021-12-08 12:10:00|10516.2|10501.2|10528.7|10513.7|10529.7|10514.7|10513.7|10498.7|11
1638965700000|2021-12-08 12:15:00|10529.2|10514.2|10524.2|10509.2|10531.7|10516.7|10521.2|10506.2|18
1638966000000|2021-12-08 12:20:00|10523.7|10508.7|10529.2|10514.2|10529.2|10514.2|10523.7|10508.7|2
1638966300000|2021-12-08 12:25:00|10527.1|10512.1|10527.2|10512.2|10528.2|10513.2|10525.2|10510.2|3
1638966600000|2021-12-08 12:30:00|10526.7|10511.7|10542.7|10527.7|10542.7|10527.7|10526.7|10511.7|28
1638966900000|2021-12-08 12:35:00|10542.6|10527.6|10547.2|10532.2|10547.2|10532.2|10542.6|10527.6|10
1638967200000|2021-12-08 12:40:00|10547.1|10532.1|10537.5|10522.5|10553.2|10538.2|10537.1|10522.1|33
1638967500000|2021-12-08 12:45:00|10537.6|10522.6|10531.6|10516.6|10542.5|10527.5|10527.1|10512.1|7
1638967800000|2021-12-08 12:50:00|10532.5|10517.5|10547|10532|10548|10533|10532.5|10517.5|8
1638968100000|2021-12-08 12:55:00|10546.5|10531.5|10555.1|10540.1|10555.5|10540.5|10546|10531|2
1638968400000|2021-12-08 13:00:00|10555.5|10540.5|10571.4|10556.4|10571.4|10556.4|10552.5|10537.5|25
1638968700000|2021-12-08 13:05:00|10571.6|10556.6|10565.4|10550.4|10577.2|10562.2|10553.9|10538.9|35
1638969000000|2021-12-08 13:10:00|10567.9|10552.9|10568.8|10553.8|10568.8|10553.8|10566.9|10551.9|7
1638969300000|2021-12-08 13:15:00|10569.2|10554.2|10573.9|10558.9|10579.8|10564.8|10566.9|10551.9|22
1638969600000|2021-12-08 13:20:00|10574.9|10559.9|10572.3|10557.3|10580.8|10565.8|10572.3|10551.2|18
1638969900000|2021-12-08 13:25:00|10572.2|10557.2|10566.3|10551.3|10575.2|10557.8|10562.8|10543.8|13
1638970200000|2021-12-08 13:30:00|10568.4|10553.4|10575.8|10560.8|10579.3|10564.3|10567.3|10548.8|22
1638970500000|2021-12-08 13:35:00|10574.8|10559.8|10584.3|10569.3|10598.2|10575.3|10567.5|10552.5|55
1638970800000|2021-12-08 13:40:00|10583.8|10568.8|10557.9|10542.9|10583.8|10568.8|10552|10537|59
1638971100000|2021-12-08 13:45:00|10555|10540|10550.2|10535.2|10556.4|10541.4|10548.9|10533.9|76
1638971400000|2021-12-08 13:50:00|10551.1|10536.1|10557.2|10542.2|10557.7|10542.7|10544.9|10529.9|52
1638971700000|2021-12-08 13:55:00|10557.8|10542.8|10564.2|10549.2|10565.8|10550.8|10551.2|10536.2|50
1638972000000|2021-12-08 14:00:00|10563.2|10548.2|10549.6|10534.6|10563.2|10548.2|10549.6|10534.6|11
1638972300000|2021-12-08 14:05:00|10548.8|10533.8|10545.1|10530.1|10548.8|10533.8|10539.6|10524.6|25
1638972600000|2021-12-08 14:10:00|10543.6|10528.6|10560.7|10545.7|10564.1|10549.1|10543.6|10528.6|25
1638972900000|2021-12-08 14:15:00|10558.2|10543.2|10555.5|10540.5|10559.2|10544.2|10554.2|10539.2|20
1638973200000|2021-12-08 14:20:00|10553.2|10538.2|10557.5|10542.5|10560.2|10545.2|10547.2|10532.2|22
1638973500000|2021-12-08 14:25:00|10558|10543|10566.8|10551.8|10568.7|10553.7|10552.2|10537.2|26
1638973800000|2021-12-08 14:30:00|10563.7|10548.7|10572|10557|10588.2|10573.2|10557.3|10542.3|108
1638974100000|2021-12-08 14:35:00|10573|10558|10568.8|10553.8|10573|10558|10561.3|10546.3|42
1638974400000|2021-12-08 14:40:00|10567.8|10552.8|10569.4|10554.4|10573.3|10558.3|10561.9|10546.9|61
1638974700000|2021-12-08 14:45:00|10570.9|10555.9|10585.3|10570.3|10615.4|10600.4|10570.9|10555.9|239
1638975000000|2021-12-08 14:50:00|10585.4|10570.4|10569.6|10554.6|10585.8|10570.8|10565.7|10544.2|34
1638975300000|2021-12-08 14:55:00|10569.7|10554.7|10570.1|10555.1|10574.6|10559.6|10554.7|10539.7|36
1638975600000|2021-12-08 15:00:00|10569.7|10554.7|10577.6|10562.6|10579.7|10564.7|10568.7|10553.7|13
1638975900000|2021-12-08 15:05:00|10577.3|10562.3|10594.7|10579.7|10594.7|10579.7|10570.2|10555.2|66
1638976200000|2021-12-08 15:10:00|10594.2|10579.2|10638.4|10623.4|10640.9|10625.9|10594.2|10579.2|177
1638976500000|2021-12-08 15:15:00|10639.4|10624.4|10654|10639|10655.7|10640.7|10634.7|10619.7|197
1638976800000|2021-12-08 15:20:00|10654.4|10639.4|10652.8|10637.8|10667|10652|10648.7|10633.7|133
1638977100000|2021-12-08 15:25:00|10652.9|10637.9|10631.8|10616.8|10665.2|10650.2|10627.8|10612.8|135
1638977400000|2021-12-08 15:30:00|10627.8|10612.8|10633.4|10618.4|10635.4|10620.4|10622.2|10607.2|66
1638977700000|2021-12-08 15:35:00|10633.3|10618.3|10625|10610|10633.8|10618.8|10620.5|10605.5|34
1638978000000|2021-12-08 15:40:00|10624.7|10609.7|10621.8|10606.8|10632|10617|10618.5|10603.5|70
1638978300000|2021-12-08 15:45:00|10620.5|10605.5|10614.8|10599.8|10623.8|10608.8|10610.8|10595.8|43
1638978600000|2021-12-08 15:50:00|10614.3|10599.3|10601.5|10586.5|10622|10607|10587.9|10572.9|130
1638978900000|2021-12-08 15:55:00|10601.1|10586.1|10588.9|10573.9|10608.5|10593.5|10588.9|10573.9|61
1638979200000|2021-12-08 16:00:00|10590.5|10575.5|10600.6|10585.6|10603.1|10588.1|10587.4|10572.4|35
1638979500000|2021-12-08 16:05:00|10596.4|10581.4|10582.8|10567.8|10596.4|10581.4|10580.6|10565.6|48
1638979800000|2021-12-08 16:10:00|10582.3|10567.3|10582.3|10567.3|10582.8|10567.8|10581.2|10566.2|6
1638980100000|2021-12-08 16:15:00|10582.8|10567.8|10581.8|10566.8|10584.8|10569.8|10579.8|10564.8|46
1638980400000|2021-12-08 16:20:00|10582.2|10567.2|10573|10558|10582.2|10567.2|10565.9|10550.9|47
1638980700000|2021-12-08 16:25:00|10573.8|10558.8|10570.1|10545.1|10584.2|10569.2|10556.2|10541.2|68
1638981000000|2021-12-08 16:30:00|10569.7|10544.7|10574.4|10559.4|10574.4|10559.4|10561.7|10544.7|36
1638981300000|2021-12-08 16:35:00|10573.3|10558.3|10554.8|10539.8|10573.3|10558.3|10551.2|10536.2|48
1638981600000|2021-12-08 16:40:00|10557.2|10542.2|10548.9|10533.9|10560.5|10545.5|10541|10526|91
1638981900000|2021-12-08 16:45:00|10549.3|10534.3|10558.7|10543.7|10558.8|10543.8|10544.8|10529.8|229
1638982200000|2021-12-08 16:50:00|10558.8|10543.8|10573.7|10558.7|10579.5|10564.5|10556.5|10541.5|154
1638982500000|2021-12-08 16:55:00|10573.5|10558.5|10577.7|10562.7|10578.5|10563.5|10566.1|10551.1|48
1638982800000|2021-12-08 17:00:00|10575.2|10560.2|10569.2|10554.2|10575.9|10560.9|10567.4|10552.4|25
1638983100000|2021-12-08 17:05:00|10567.9|10552.9|10563.7|10548.7|10572.8|10557.8|10556.9|10541.9|33
1638983400000|2021-12-08 17:10:00|10562.8|10547.8|10564.7|10549.7|10565.8|10550.8|10558.3|10543.3|23
1638983700000|2021-12-08 17:15:00|10564.8|10549.8|10586.9|10571.9|10587.4|10572.4|10558.8|10543.8|48
1638984000000|2021-12-08 17:20:00|10586.1|10571.1|10580.1|10565.1|10586.1|10571.1|10569.9|10554.9|60
1638984300000|2021-12-08 17:25:00|10580|10565|10588.3|10573.3|10591.4|10576.4|10578.3|10563.3|55
1638984600000|2021-12-08 17:30:00|10587.8|10572.8|10597.9|10582.9|10601.5|10586.5|10587.8|10572.8|69
1638984900000|2021-12-08 17:35:00|10596.9|10581.9|10597.2|10582.2|10604.5|10589.5|10590.3|10575.3|55
1638985200000|2021-12-08 17:40:00|10597.4|10582.4|10598.1|10583.1|10616|10601|10594|10579|48
1638985500000|2021-12-08 17:45:00|10596.1|10581.1|10623.6|10608.6|10623.7|10608.7|10596.1|10581.1|77
1638985800000|2021-12-08 17:50:00|10622.8|10607.8|10620.6|10605.6|10622.8|10607.8|10615.1|10600.1|54
1638986100000|2021-12-08 17:55:00|10619.4|10604.4|10627.4|10612.4|10637|10622|10617.5|10602.5|49
1638986400000|2021-12-08 18:00:00|10627|10612|10611.7|10596.7|10628.6|10613.6|10611.2|10596.2|24
1638986700000|2021-12-08 18:05:00|10612.7|10597.7|10603.7|10588.7|10617.3|10602.3|10602.1|10587.1|38
1638987000000|2021-12-08 18:10:00|10603.8|10588.8|10598.9|10583.9|10609.7|10594.7|10597.3|10582.3|36
1638987300000|2021-12-08 18:15:00|10598.5|10583.5|10618|10603|10623.5|10608.5|10598.3|10583.3|36
1638987600000|2021-12-08 18:20:00|10617.3|10602.3|10611.3|10596.3|10617.3|10602.3|10602.6|10587.6|28
1638987900000|2021-12-08 18:25:00|10612.2|10597.2|10616.9|10601.9|10623.4|10608.4|10606.5|10591.5|22
1638988200000|2021-12-08 18:30:00|10617.4|10602.4|10620.2|10605.2|10624.2|10609.2|10614.4|10599.4|46
1638988500000|2021-12-08 18:35:00|10619.8|10604.8|10613.7|10598.7|10619.8|10604.8|10605.8|10590.8|76
1638988800000|2021-12-08 18:40:00|10612.2|10597.2|10624|10609|10624|10609|10611|10596|40
1638989100000|2021-12-08 18:45:00|10623.6|10608.6|10616.3|10601.3|10626.8|10611.8|10615.4|10600.4|63
1638989400000|2021-12-08 18:50:00|10616.4|10601.4|10614|10599|10616.4|10601.4|10598.9|10583.9|88
1638989700000|2021-12-08 18:55:00|10614.5|10599.5|10626.7|10611.7|10627.3|10612.3|10613.1|10598.1|71
1638990000000|2021-12-08 19:00:00|10625.9|10610.9|10633.6|10618.6|10634|10619|10619.8|10604.8|84
1638990300000|2021-12-08 19:05:00|10634.3|10619.3|10635.7|10620.7|10653.4|10638.4|10634.3|10619.3|122
1638990600000|2021-12-08 19:10:00|10637.3|10622.3|10658.7|10643.7|10662.2|10647.2|10620.1|10605.1|595
1638990900000|2021-12-08 19:15:00|10658.8|10643.8|10657.1|10642.1|10659.7|10644.7|10645.7|10630.7|128
1639015200000|2021-12-09 02:00:00|10612.3|10597.3|10597.2|10582.2|10634|10611.8|10597.2|10582.2|43
1639015500000|2021-12-09 02:05:00|10597.1|10582.1|10613.6|10598.6|10627.2|10603.6|10596.1|10581.1|28
1639015800000|2021-12-09 02:10:00|10618.6|10603.6|10602.9|10587.9|10618.6|10603.6|10602.9|10587.9|31
1639016100000|2021-12-09 02:15:00|10603.3|10588.3|10605.7|10590.7|10608.2|10593.2|10599.9|10584.9|7
1639016400000|2021-12-09 02:20:00|10607.7|10592.7|10606.2|10591.2|10608.7|10593.7|10605.7|10590.7|5
1639016700000|2021-12-09 02:25:00|10607.2|10592.2|10614.6|10599.6|10620.1|10605.1|10607.2|10592.2|32
1639017000000|2021-12-09 02:30:00|10614.3|10599.3|10607.6|10592.6|10615|10600|10606.3|10591.3|15
1639017300000|2021-12-09 02:35:00|10610.8|10595.8|10630.5|10615.5|10630.6|10615.5|10607|10592|8
1639017600000|2021-12-09 02:40:00|10631|10616|10640.8|10603.3|10640.9|10624.3|10631|10603.3|5
1639017900000|2021-12-09 02:45:00|10641.5|10604|10638.5|10613.5|10641.5|10626.4|10634.7|10604|2
1639018200000|2021-12-09 02:50:00|10638.6|10613.6|10638.5|10613.5|10639.1|10614.1|10638.5|10613.5|2
1639018500000|2021-12-09 02:55:00|10637.7|10622.7|10641|10626|10647.4|10626.5|10637.7|10609.8|6
1639018800000|2021-12-09 03:00:00|10644.3|10629.3|10636.4|10621.4|10652.1|10637.1|10636.4|10621.4|6
1639019100000|2021-12-09 03:05:00|10638.1|10623.1|10639|10624|10650.3|10635.3|10638.1|10623.1|4
1639019400000|2021-12-09 03:10:00|10638.9|10623.9|10638.9|10613.9|10641.8|10626.8|10638.6|10613.7|4
1639019700000|2021-12-09 03:15:00|10638.8|10613.8|10639|10614|10639.3|10614.3|10638.8|10613.8|0
1639020000000|2021-12-09 03:20:00|10637.4|10622.4|10639.3|10624.3|10639.4|10624.4|10637.4|10622.4|0
1639020300000|2021-12-09 03:25:00|10638.9|10623.9|10637.8|10612.8|10642.5|10623.9|10635|10605|4
1639020600000|2021-12-09 03:30:00|10624.9|10609.9|10639.7|10602.2|10639.7|10609.9|10624.8|10601.7|1
1639020900000|2021-12-09 03:35:00|10639.5|10602|10638.7|10601.2|10639.5|10602|10638.6|10601.1|2
1639021200000|2021-12-09 03:40:00|10630.3|10605.3|10629.9|10614.9|10630.4|10615.4|10624.8|10605.3|1
1639021500000|2021-12-09 03:45:00|10629.8|10614.8|10629.8|10614.8|10629.8|10614.8|10629.8|10614.8|0
1639021800000|2021-12-09 03:50:00|10638.3|10623.3|10640.3|10625.3|10640.3|10625.3|10638.2|10623.2|4
1639022100000|2021-12-09 03:55:00|10642|10627|10642|10627|10642|10627|10642|10627|0
1639022400000|2021-12-09 04:00:00|10628.1|10603.1|10629.8|10592.3|10629.8|10603.1|10625.6|10591.8|2
1639022700000|2021-12-09 04:05:00|10629.9|10592.4|10631.3|10593.8|10631.3|10593.8|10629.9|10592.4|4
1639023000000|2021-12-09 04:10:00|10631.8|10594.3|10632.3|10594.8|10632.3|10594.8|10631.8|10594.3|0
1639023300000|2021-12-09 04:15:00|10625.7|10600.7|10625.7|10600.7|10625.7|10600.7|10625.7|10600.7|0
1639023600000|2021-12-09 04:20:00|10625.6|10600.6|10625.2|10600.2|10625.6|10600.6|10625.2|10600.2|0
1639023900000|2021-12-09 04:25:00|10624.4|10609.4|10637.3|10622.3|10637.3|10622.3|10624.4|10609.4|7
1639024200000|2021-12-09 04:30:00|10636.8|10621.8|10624.3|10609.3|10636.8|10621.8|10624.3|10609.3|0
1639024500000|2021-12-09 04:35:00|10623.3|10608.3|10623.3|10608.3|10623.3|10608.3|10623.3|10608.3|0
1639024800000|2021-12-09 04:40:00|10631.5|10616.5|10640|10625|10640|10625|10631.5|10616.5|0
1639025100000|2021-12-09 04:45:00|10639.5|10624.5|10639|10624|10641|10626|10614.8|10599.8|9
1639025400000|2021-12-09 04:50:00|10638.9|10623.9|10637.6|10622.6|10638.9|10623.9|10627.3|10612.3|0
1639025700000|2021-12-09 04:55:00|10638|10623|10638|10623|10638|10623|10638|10623|0
1639027500000|2021-12-09 05:25:00|10629.7|10614.7|10634.4|10619.4|10639|10624|10629.7|10614.7|3
1639028400000|2021-12-09 05:40:00|10626.7|10611.7|10627.9|10612.9|10627.9|10612.9|10625.2|10610.2|0
1639028700000|2021-12-09 05:45:00|10628.3|10613.3|10634.6|10619.6|10639|10622.6|10628.3|10611.6|1
1639029000000|2021-12-09 05:50:00|10634.5|10619.5|10639.7|10624.7|10639.9|10624.9|10634.5|10619.5|6
1639029300000|2021-12-09 05:55:00|10637.4|10622.4|10638.4|10623.4|10638.4|10623.4|10637.4|10622.4|3
1639029600000|2021-12-09 06:00:00|10638|10623|10624.5|10609.5|10638.4|10623.4|10624.5|10609.5|2
1639029900000|2021-12-09 06:05:00|10624.9|10609.9|10636.5|10621.5|10636.5|10621.5|10624.9|10609.9|1
1639030200000|2021-12-09 06:10:00|10635.9|10620.9|10630.2|10615.2|10635.9|10620.9|10629.7|10614.7|2
1639030500000|2021-12-09 06:15:00|10630.6|10615.6|10635.4|10620.4|10636.1|10621.1|10630.6|10615.6|0
1639030800000|2021-12-09 06:20:00|10635.3|10620.3|10635.4|10620.4|10635.4|10620.4|10635.3|10620.3|0
1639031100000|2021-12-09 06:25:00|10633.7|10618.7|10633.7|10618.7|10633.7|10618.7|10633.7|10618.7|0
1639031400000|2021-12-09 06:30:00|10633.3|10618.3|10629.3|10614.3|10633.3|10618.3|10626.8|10611.8|2
1639031700000|2021-12-09 06:35:00|10627.7|10612.7|10635.8|10620.8|10638.3|10620.8|10625.7|10610.7|3
1639032000000|2021-12-09 06:40:00|10634.6|10619.6|10639.8|10602.3|10640.2|10620.2|10616.8|10601.8|25
1639032300000|2021-12-09 06:45:00|10640.8|10603.3|10610.7|10595.7|10641.8|10607.7|10610.7|10595.7|12
1639032600000|2021-12-09 06:50:00|10610.6|10595.6|10610.6|10595.6|10611.4|10596.4|10608.1|10593.1|4
1639032900000|2021-12-09 06:55:00|10611.1|10596.1|10608.5|10593.5|10612.4|10597.4|10608|10593|1
1639033200000|2021-12-09 07:00:00|10608|10593|10611.2|10596.2|10611.3|10596.3|10607|10592|1
1639033500000|2021-12-09 07:05:00|10614.1|10599.1|10617.1|10602.1|10618.2|10603.2|10610.1|10595.1|2
1639033800000|2021-12-09 07:10:00|10619|10604|10620|10605|10623|10608|10616.3|10601.3|1
1639034100000|2021-12-09 07:15:00|10618.1|10603.1|10618.8|10603.8|10624.7|10609.7|10617|10602|1
1639034400000|2021-12-09 07:20:00|10619.1|10604.1|10619.5|10604.5|10619.5|10604.5|10619.1|10604.1|0
1639034700000|2021-12-09 07:25:00|10620|10605|10615.1|10600.1|10620.9|10605.9|10615.1|10600.1|0
1639035000000|2021-12-09 07:30:00|10615.6|10600.6|10617.2|10602.2|10620.7|10605.7|10611.6|10596.6|6
1639035300000|2021-12-09 07:35:00|10617.3|10602.3|10617.3|10602.3|10617.3|10602.3|10617.3|10602.3|3
1639035600000|2021-12-09 07:40:00|10618.3|10603.3|10615.4|10600.4|10618.3|10603.3|10612.5|10597.5|2
1639035900000|2021-12-09 07:45:00|10615|10600|10614.1|10599.1|10616.3|10601.3|10608.9|10593.9|1
1639036200000|2021-12-09 07:50:00|10614.9|10599.9|10627.2|10612.2|10627.3|10612.3|10614.9|10599.9|2
1639036500000|2021-12-09 07:55:00|10626.7|10611.7|10620.1|10605.1|10635.4|10620.4|10614.6|10599.6|7
1639036800000|2021-12-09 08:00:00|10619.7|10604.7|10607.4|10592.4|10621.4|10606.4|10604.5|10589.5|19
1639037100000|2021-12-09 08:05:00|10606.9|10591.9|10623.2|10585.7|10623.2|10592.4|10600.5|10585.5|7
1639037400000|2021-12-09 08:10:00|10617.4|10592.4|10606.6|10591.6|10617.9|10595.2|10606.6|10591.5|2
1639037700000|2021-12-09 08:15:00|10603.4|10588.4|10601.7|10586.7|10608.5|10593.5|10601.6|10586.6|4
1639038000000|2021-12-09 08:20:00|10600.7|10585.7|10605.7|10590.7|10608.1|10593.1|10595.8|10580.8|19
1639038300000|2021-12-09 08:25:00|10605.5|10590.5|10604.6|10589.6|10605.5|10590.5|10601|10586|4
1639039200000|2021-12-09 08:40:00|10599.7|10584.7|10589.9|10574.9|10604.3|10589.1|10589.4|10574.4|20
1639039500000|2021-12-09 08:45:00|10589.5|10574.5|10570.7|10555.7|10589.5|10574.5|10569.8|10554.8|37
1639039800000|2021-12-09 08:50:00|10571.6|10556.6|10569|10554|10571.6|10556.6|10567.6|10552.6|19
1639040100000|2021-12-09 08:55:00|10570|10555|10573.9|10558.9|10575.5|10560.5|10570|10555|1
1639040400000|2021-12-09 09:00:00|10571.8|10556.8|10580.3|10565.3|10580.4|10565.4|10571.8|10556.8|7
1639040700000|2021-12-09 09:05:00|10584|10569|10567.5|10552.5|10584|10569|10567.5|10552.5|21
1639041000000|2021-12-09 09:10:00|10567.4|10552.4|10567.1|10552.1|10567.6|10552.6|10567|10552|5
1639041300000|2021-12-09 09:15:00|10560.1|10545.1|10579.6|10564.6|10579.6|10564.6|10559.6|10544.6|21
1639041600000|2021-12-09 09:20:00|10579.2|10564.2|10591.1|10576.1|10592.5|10577.5|10579.2|10564.2|5
1639041900000|2021-12-09 09:25:00|10596.6|10581.6|10600.2|10585.2|10602.8|10587.8|10595|10580|7
1639042200000|2021-12-09 09:30:00|10600.1|10585.1|10608.4|10593.4|10611.4|10596.4|10600|10585|16
1639042500000|2021-12-09 09:35:00|10607.6|10592.6|10614.3|10599.3|10614.3|10599.3|10603.8|10588.8|12
1639042800000|2021-12-09 09:40:00|10614.6|10599.6|10619.2|10604.2|10619.2|10604.2|10614.6|10599.6|5
1639043100000|2021-12-09 09:45:00|10618.4|10603.4|10592.3|10577.3|10618.6|10603.6|10589.9|10574.9|29
1639043400000|2021-12-09 09:50:00|10591.2|10576.2|10591.7|10576.7|10591.7|10576.7|10591.2|10576.2|0
1639043700000|2021-12-09 09:55:00|10592.1|10577.1|10593.7|10578.7|10600.2|10585.2|10590.8|10575.8|1
1639044000000|2021-12-09 10:00:00|10593.3|10578.3|10590.1|10575.1|10601.8|10586.8|10590.1|10575.1|4
1639044300000|2021-12-09 10:05:00|10594.2|10579.2|10568.6|10553.6|10597.2|10582.2|10568.6|10553.6|4
1639044600000|2021-12-09 10:10:00|10568.2|10553.2|10572.1|10557.1|10572.6|10557.6|10566.4|10551.4|7
1639044900000|2021-12-09 10:15:00|10572.8|10557.8|10570|10555|10572.8|10557.8|10569.4|10554.4|7
1639045200000|2021-12-09 10:20:00|10568|10553|10565.8|10550.8|10568|10553|10564.3|10549.3|29
1639045500000|2021-12-09 10:25:00|10565.6|10550.6|10564.7|10549.7|10567.1|10552.1|10564.7|10549.7|7
1639045800000|2021-12-09 10:30:00|10563.1|10548.1|10577.5|10562.5|10577.5|10562.5|10559.5|10544.5|44
1639046100000|2021-12-09 10:35:00|10586|10571|10586.6|10571.6|10586.6|10571.6|10586|10571|64
1639046400000|2021-12-09 10:40:00|10584|10569|10584|10569|10585.5|10570.5|10584|10569|13
1639046700000|2021-12-09 10:45:00|10584.5|10569.5|10577.7|10562.7|10584.5|10569.5|10577.7|10562.7|28
1639047000000|2021-12-09 10:50:00|10578.1|10563.1|10585.9|10570.9|10585.9|10570.9|10578.1|10563.1|12
1639047300000|2021-12-09 10:55:00|10585.5|10570.5|10584.5|10569.5|10585.5|10570.5|10584.5|10569.5|4
1639047600000|2021-12-09 11:00:00|10583|10568|10582|10567|10583|10568|10582|10567|1
1639047900000|2021-12-09 11:05:00|10581.4|10566.4|10580.9|10565.9|10582|10567|10580.9|10565.9|8
1639048200000|2021-12-09 11:10:00|10579.7|10564.7|10567.2|10552.2|10579.9|10564.9|10567.2|10552.2|19
1639048500000|2021-12-09 11:15:00|10567.6|10552.6|10571|10556|10572.1|10557.1|10567.6|10552.6|22
1639048800000|2021-12-09 11:20:00|10570.5|10555.5|10570.8|10555.8|10571.4|10556.4|10568|10553|15
1639049100000|2021-12-09 11:25:00|10570.9|10555.9|10568.5|10553.5|10572.4|10557.4|10568.5|10553.5|0
1639049400000|2021-12-09 11:30:00|10568.4|10553.4|10568.4|10553.4|10577.3|10562.3|10568.4|10553.4|16
1639049700000|2021-12-09 11:35:00|10567.9|10552.9|10562.8|10547.8|10567.9|10552.9|10560.4|10545.4|29
1639050000000|2021-12-09 11:40:00|10564.3|10549.3|10563.3|10548.3|10564.3|10549.3|10563.3|10548.3|4
1639050300000|2021-12-09 11:45:00|10562.9|10547.9|10545.9|10530.9|10562.9|10547.9|10545.9|10530.9|28
1639050600000|2021-12-09 11:50:00|10546.6|10531.6|10548.3|10533.3|10549.2|10534.2|10546.4|10531.4|4
1639050900000|2021-12-09 11:55:00|10549.6|10534.6|10548.7|10533.7|10551.7|10536.7|10547.9|10532.9|11
1639051200000|2021-12-09 12:00:00|10547.9|10532.9|10549.8|10534.8|10549.8|10534.8|10547|10532|7
1639051500000|2021-12-09 12:05:00|10549.7|10534.7|10561.9|10546.9|10561.9|10546.9|10549.3|10534.3|2
1639051800000|2021-12-09 12:10:00|10561.4|10546.4|10573.5|10558.5|10574.3|10559.3|10560.9|10545.9|15
1639052100000|2021-12-09 12:15:00|10573.4|10558.4|10573.4|10558.4|10573.4|10558.4|10573.3|10558.3|0
1639052400000|2021-12-09 12:20:00|10573.9|10558.9|10581.9|10566.9|10584.9|10569.9|10573.9|10558.9|23
1639052700000|2021-12-09 12:25:00|10572.9|10557.9|10570.5|10555.5|10575|10560|10570.5|10555.5|12
1639053000000|2021-12-09 12:30:00|10571|10556|10568.6|10553.6|10571.6|10556.6|10568.6|10553.6|0
1639053300000|2021-12-09 12:35:00|10559.6|10544.6|10555.1|10540.1|10560.6|10545.6|10555.1|10540.1|22
1639053600000|2021-12-09 12:40:00|10553.9|10538.9|10544.8|10529.8|10553.9|10538.9|10544.8|10529.8|15
1639053900000|2021-12-09 12:45:00|10546.8|10531.8|10539.6|10524.6|10546.8|10531.8|10539.6|10524.6|25
1639054200000|2021-12-09 12:50:00|10538.8|10523.8|10526.1|10511.1|10538.8|10523.8|10526.1|10511.1|112
1639054500000|2021-12-09 12:55:00|10524.2|10509.2|10526.2|10511.2|10532.8|10517.8|10523.2|10508.2|42
1639054800000|2021-12-09 13:00:00|10526.3|10511.3|10490.1|10475.1|10526.3|10511.3|10488.2|10473.2|376
1639055100000|2021-12-09 13:05:00|10491.2|10476.2|10491.3|10476.3|10500.8|10485.8|10485.8|10470.8|116
1639055400000|2021-12-09 13:10:00|10491.8|10476.8|10512.8|10497.8|10555.9|10518.4|10490.8|10475.8|127
1639055700000|2021-12-09 13:15:00|10515.2|10500.2|10513.6|10498.6|10526.7|10510.8|10503.3|10488.3|21
1639056000000|2021-12-09 13:20:00|10512.6|10497.6|10511.1|10496.1|10519.6|10504.6|10501|10486|68
1639056300000|2021-12-09 13:25:00|10511|10496|10526.9|10511.9|10527|10512|10510|10495|25
1639056600000|2021-12-09 13:30:00|10528.4|10513.4|10545.6|10530.6|10566.3|10547.4|10527|10512|111
1639056900000|2021-12-09 13:35:00|10541.4|10526.4|10556.7|10541.7|10556.7|10541.7|10535.6|10520.6|80
1639057200000|2021-12-09 13:40:00|10556.6|10541.6|10578.5|10563.5|10578.6|10563.6|10549.7|10534.7|83
1639057500000|2021-12-09 13:45:00|10578|10563|10567.5|10552.5|10591.9|10576.9|10566|10551|137
1639057800000|2021-12-09 13:50:00|10566.5|10551.5|10555.4|10540.4|10567|10552|10551.7|10536.7|40
1639058100000|2021-12-09 13:55:00|10554.9|10539.9|10569.9|10544.9|10571.4|10546.4|10554.9|10539.9|17
1639058400000|2021-12-09 14:00:00|10564.4|10549.4|10570.3|10555.3|10570.9|10555.3|10559.9|10544.9|17
1639058700000|2021-12-09 14:05:00|10570.4|10555.4|10578.4|10563.4|10582.3|10567.3|10558.5|10543.5|30
1639059000000|2021-12-09 14:10:00|10575.9|10560.9|10577.8|10562.8|10580.9|10565.9|10573|10558|24
1639059300000|2021-12-09 14:15:00|10578.7|10563.7|10581|10566|10582.5|10567.5|10578.3|10563.3|23
1639059600000|2021-12-09 14:20:00|10580.4|10565.4|10579.4|10564.4|10580.8|10565.8|10577.3|10562.3|10
1639059900000|2021-12-09 14:25:00|10579.9|10564.9|10591.3|10576.3|10595.2|10580.2|10579.9|10564.9|32
1639060200000|2021-12-09 14:30:00|10585.4|10570.4|10609.5|10594.5|10619.5|10604.5|10584.6|10569.6|101
1639060500000|2021-12-09 14:35:00|10611.4|10596.4|10634.3|10619.3|10640.6|10625.6|10611.4|10596.4|76
1639060800000|2021-12-09 14:40:00|10634.1|10619.1|10607.6|10592.6|10634.6|10619.6|10599.6|10584.6|62
1639061100000|2021-12-09 14:45:00|10606.9|10591.9|10639.3|10624.3|10639.3|10624.3|10598.9|10583.9|89
1639061400000|2021-12-09 14:50:00|10639.8|10624.8|10621.7|10606.7|10641.5|10626.5|10615.4|10600.4|85
1639061700000|2021-12-09 14:55:00|10623|10608|10615.5|10600.5|10627.5|10612.5|10603|10588|88
1639062000000|2021-12-09 15:00:00|10616|10601|10608.4|10593.4|10616|10601|10605|10590|49
1639062300000|2021-12-09 15:05:00|10606|10591|10628.5|10613.5|10629|10614|10606|10591|39
1639062600000|2021-12-09 15:10:00|10625.6|10610.6|10634|10619|10639|10624|10622.5|10607.5|64
1639062900000|2021-12-09 15:15:00|10633.5|10618.5|10629.4|10614.4|10636.8|10621.8|10629.4|10614.4|42
1639063200000|2021-12-09 15:20:00|10630.3|10615.3|10654.5|10639.5|10654.5|10639.5|10630.3|10615.3|110
1639063500000|2021-12-09 15:25:00|10654.4|10639.4|10643.3|10628.3|10655.4|10640.4|10639.7|10624.7|49
1639063800000|2021-12-09 15:30:00|10642.2|10627.2|10670.9|10655.9|10676|10661|10637.3|10622.3|151
1639064100000|2021-12-09 15:35:00|10671.1|10656.1|10641.1|10626.1|10672.7|10657.7|10638.9|10623.9|153
1639064400000|2021-12-09 15:40:00|10638.6|10623.6|10606.8|10591.8|10638.6|10623.6|10599.7|10584.7|92
1639064700000|2021-12-09 15:45:00|10606.9|10591.9|10596.8|10581.8|10610.3|10595.3|10594|10579|72
1639065000000|2021-12-09 15:50:00|10597.4|10582.4|10605.4|10590.4|10605.4|10590.4|10597.4|10582.4|52
1639065300000|2021-12-09 15:55:00|10604.4|10589.4|10615.5|10600.5|10619.4|10604.4|10604.4|10589.4|34
1639065600000|2021-12-09 16:00:00|10618.5|10603.5|10611.1|10596.1|10621.9|10606.9|10607.6|10592.6|52
1639065900000|2021-12-09 16:05:00|10611|10596|10619|10604|10619|10604|10606.5|10591.5|37
1639066200000|2021-12-09 16:10:00|10618|10603|10599.5|10584.5|10618|10603|10599.5|10584.5|35
1639066500000|2021-12-09 16:15:00|10599|10584|10599.9|10584.9|10599.9|10584.9|10595.5|10580.5|36
1639066800000|2021-12-09 16:20:00|10600|10585|10604.9|10589.9|10606.5|10591.5|10600|10585|34
1639067100000|2021-12-09 16:25:00|10604|10589|10609.3|10594.3|10618.4|10603.4|10604|10589|45
1639067400000|2021-12-09 16:30:00|10607.3|10592.3|10609.3|10594.3|10609.3|10594.3|10606.3|10591.3|20
1639067700000|2021-12-09 16:35:00|10610.3|10595.3|10613.8|10598.8|10621.8|10606.8|10610.3|10595.3|65
1639068000000|2021-12-09 16:40:00|10613.3|10598.3|10610.4|10595.4|10616.8|10601.8|10610.4|10595.4|28
1639068300000|2021-12-09 16:45:00|10612.4|10597.4|10610.3|10595.3|10617.8|10602.8|10604.9|10589.9|30
1639068600000|2021-12-09 16:50:00|10609.8|10594.8|10599.3|10584.3|10612.3|10597.3|10597.2|10582.2|28
1639068900000|2021-12-09 16:55:00|10598.8|10583.8|10607.8|10592.8|10607.8|10592.8|10594.5|10579.5|105
1639069200000|2021-12-09 17:00:00|10608.3|10593.3|10638.5|10623.5|10675.1|10660.1|10608.3|10592.4|227
1639069500000|2021-12-09 17:05:00|10638.6|10623.6|10625.2|10610.2|10639|10624|10607.6|10592.6|63
1639069800000|2021-12-09 17:10:00|10628.7|10613.7|10644.8|10629.8|10644.9|10629.9|10628.7|10613.7|24
1639070100000|2021-12-09 17:15:00|10646|10621|10649|10634|10652.5|10637.5|10639.9|10621|26
1639070400000|2021-12-09 17:20:00|10649.4|10634.4|10650.8|10635.8|10652.8|10637.8|10630.4|10615.4|77
1639070700000|2021-12-09 17:25:00|10650.4|10635.4|10655.5|10640.5|10658.2|10643.2|10649.1|10634.1|91
1639071000000|2021-12-09 17:30:00|10655.9|10640.9|10655.9|10640.9|10658.3|10643.3|10650.6|10635.6|52
1639071300000|2021-12-09 17:35:00|10658.5|10643.5|10667.7|10652.7|10672.1|10657.1|10654.1|10639.1|30
1639071600000|2021-12-09 17:40:00|10670.1|10655.1|10671.1|10656.1|10672.1|10657.1|10664.2|10649.2|51
1639071900000|2021-12-09 17:45:00|10671|10656|10673.1|10658.1|10675.2|10660.2|10658.5|10643.5|55
1639072200000|2021-12-09 17:50:00|10670.6|10655.6|10675.7|10660.7|10678.8|10663.8|10659.9|10644.9|143
1639072500000|2021-12-09 17:55:00|10676.1|10661.1|10671.7|10656.7|10678|10663|10671.7|10656.7|29
1639072800000|2021-12-09 18:00:00|10671.6|10656.6|10669.5|10654.5|10674|10659|10663.5|10648.5|39
1639073100000|2021-12-09 18:05:00|10671.5|10656.5|10672.9|10657.9|10676.4|10661.4|10669.4|10654.4|23
1639073400000|2021-12-09 18:10:00|10673.4|10658.4|10674.1|10659.1|10678.5|10663.5|10672.4|10657.4|30
1639073700000|2021-12-09 18:15:00|10676.1|10661.1|10676|10661|10681|10666|10672.9|10657.9|106
1639074000000|2021-12-09 18:20:00|10675.9|10660.9|10663.8|10648.8|10675.9|10660.9|10658.2|10643.2|111
1639074300000|2021-12-09 18:25:00|10663.7|10648.7|10655.4|10640.4|10663.9|10648.9|10651|10636|80
1639074600000|2021-12-09 18:30:00|10655.2|10640.2|10638.6|10623.6|10657.9|10642.9|10636.2|10621.2|85
1639074900000|2021-12-09 18:35:00|10638.5|10623.5|10633.6|10618.6|10639|10624|10626.9|10611.9|58
1639075200000|2021-12-09 18:40:00|10630.5|10615.5|10627.6|10612.6|10636.1|10621.1|10626.6|10611.6|44
1639075500000|2021-12-09 18:45:00|10626.6|10611.6|10661|10646|10666.4|10651.4|10625.1|10610.1|83
1639075800000|2021-12-09 18:50:00|10659.8|10644.8|10663.5|10648.5|10663.5|10648.5|10656.2|10641.2|78
1639076100000|2021-12-09 18:55:00|10666.5|10651.5|10646.8|10631.8|10668|10653|10642.7|10627.7|90
1639076400000|2021-12-09 19:00:00|10647.1|10632.1|10635.1|10620.1|10647.2|10632.2|10629.6|10614.6|81
1639076700000|2021-12-09 19:05:00|10633.8|10618.8|10629.4|10614.4|10636.6|10621.6|10620.3|10605.3|119
1639077000000|2021-12-09 19:10:00|10630.6|10615.6|10648|10633|10662.7|10647.7|10630.6|10615.6|829
1639077300000|2021-12-09 19:15:00|10648.5|10633.5|10648.4|10633.4|10650.5|10635.5|10636.5|10621.5|199
1639101600000|2021-12-10 02:00:00|10610.6|10595.6|10574.2|10559.2|10621.7|10599.6|10566.7|10551.7|110
1639101900000|2021-12-10 02:05:00|10577.3|10562.3|10579.8|10564.8|10604.4|10589.4|10577.3|10560.5|49
1639102200000|2021-12-10 02:10:00|10580.6|10565.6|10578.8|10563.8|10599|10575.2|10561.6|10546.6|44
1639102500000|2021-12-10 02:15:00|10578|10563|10606.6|10591.6|10607.7|10592.7|10578|10563|9
1639102800000|2021-12-10 02:20:00|10608.1|10593.1|10614|10599|10616|10601|10608.1|10593.1|9
1639103100000|2021-12-10 02:25:00|10618|10603|10617.9|10602.9|10624.5|10609.5|10613.1|10598.1|7
1639103400000|2021-12-10 02:30:00|10618|10603|10586.8|10571.8|10618|10603|10575.2|10560.2|53
1639103700000|2021-12-10 02:35:00|10587.2|10572.2|10596.7|10581.7|10607.3|10592.3|10585.8|10570.8|22
1639104000000|2021-12-10 02:40:00|10597.7|10582.7|10596.1|10581.1|10605.2|10590.2|10592.7|10577.7|6
1639104300000|2021-12-10 02:45:00|10601.3|10586.3|10607.8|10592.8|10607.8|10592.8|10597.1|10582.1|6
1639104600000|2021-12-10 02:50:00|10613.2|10598.2|10581.5|10566.5|10613.2|10598.2|10581.5|10566.5|15
1639104900000|2021-12-10 02:55:00|10581.6|10566.6|10571|10556|10587.5|10572.5|10565.7|10550.7|19
1639105200000|2021-12-10 03:00:00|10572|10557|10571|10556|10577.5|10562.5|10568.5|10553.5|3
1639105500000|2021-12-10 03:05:00|10575.1|10560.1|10580.6|10565.6|10591.6|10576.6|10575.1|10560.1|8
1639105800000|2021-12-10 03:10:00|10582.4|10567.4|10587.6|10572.6|10588|10573|10582.4|10567.4|0
1639106100000|2021-12-10 03:15:00|10589.3|10574.3|10589.8|10574.8|10589.8|10574.8|10589.2|10574.2|0
1639106400000|2021-12-10 03:20:00|10590.2|10575.2|10590.1|10575.1|10600.9|10585.9|10576.5|10561.5|26
1639106700000|2021-12-10 03:25:00|10588.9|10573.9|10588.1|10573.1|10591.6|10576.6|10587.6|10572.6|3
1639107000000|2021-12-10 03:30:00|10586.7|10571.7|10586.7|10571.7|10586.7|10571.7|10586.7|10571.7|0
1639109100000|2021-12-10 04:05:00|10586.6|10571.6|10586.6|10571.6|10586.6|10571.6|10586.6|10571.6|0
1639109400000|2021-12-10 04:10:00|10586.7|10571.7|10596.9|10581.9|10597.3|10582.3|10586.7|10571.7|0
1639109700000|2021-12-10 04:15:00|10595.9|10580.9|10593.8|10578.8|10598.3|10583.3|10593.8|10578.8|1
1639110000000|2021-12-10 04:20:00|10587.6|10572.6|10586.7|10571.7|10587.6|10572.6|10586.3|10571.3|0
1639110300000|2021-12-10 04:25:00|10586.3|10571.3|10585.3|10570.3|10586.3|10571.3|10585.3|10570.3|0
1639110600000|2021-12-10 04:30:00|10585.7|10570.7|10584.7|10569.7|10585.7|10570.7|10584.7|10569.7|0
1639110900000|2021-12-10 04:35:00|10583.9|10568.9|10583.9|10568.9|10589.4|10574.4|10583.9|10568.9|0
1639111200000|2021-12-10 04:40:00|10584.7|10569.7|10586.7|10571.7|10586.7|10571.7|10584.3|10569.3|1
1639111500000|2021-12-10 04:45:00|10585|10570|10589.9|10574.9|10589.9|10574.9|10585|10570|0
1639111800000|2021-12-10 04:50:00|10588.9|10573.9|10587.4|10572.4|10588.9|10573.9|10587.4|10572.4|0
1639112100000|2021-12-10 04:55:00|10586|10571|10586.2|10571.2|10586.2|10571.2|10585.3|10570.3|0
1639112400000|2021-12-10 05:00:00|10585.8|10570.8|10586.2|10571.2|10586.2|10571.2|10585.8|10570.8|1
1639112700000|2021-12-10 05:05:00|10585.8|10570.8|10585.8|10570.8|10585.8|10570.8|10585.8|10570.8|0
1639113300000|2021-12-10 05:15:00|10585.7|10570.7|10585.7|10570.7|10585.7|10570.7|10585.7|10570.7|0
1639113600000|2021-12-10 05:20:00|10586.2|10571.2|10594.2|10579.2|10594.2|10579.2|10585.7|10570.7|10
1639113900000|2021-12-10 05:25:00|10594.1|10579.1|10596.1|10581.1|10596.6|10581.6|10594.1|10579.1|3
1639114200000|2021-12-10 05:30:00|10595.6|10580.6|10599|10584|10602.8|10587.8|10594.2|10579.2|31
1639114500000|2021-12-10 05:35:00|10598.2|10583.2|10598|10583|10598.2|10583.2|10598|10583|0
1639114800000|2021-12-10 05:40:00|10605|10590|10599.7|10584.7|10617.8|10602.8|10599.7|10584.7|18
1639115100000|2021-12-10 05:45:00|10606.8|10591.8|10618.7|10603.7|10624.9|10609.9|10606.8|10591.8|23
1639115400000|2021-12-10 05:50:00|10618|10603|10604.5|10589.5|10618|10603|10604.1|10589.1|8
1639115700000|2021-12-10 05:55:00|10605.3|10590.3|10597.3|10582.3|10608.1|10593.1|10596.7|10581.7|9
1639116000000|2021-12-10 06:00:00|10596.9|10581.9|10603.1|10588.1|10603.1|10588.1|10596.7|10581.7|10
1639116300000|2021-12-10 06:05:00|10603|10588|10597.3|10582.3|10603|10588|10597.2|10582.2|2
1639116600000|2021-12-10 06:10:00|10598.1|10583.1|10593.9|10578.9|10598.2|10583.2|10593.9|10578.9|3
1639116900000|2021-12-10 06:15:00|||||||||11
1639117200000|2021-12-10 06:20:00|10592.9|10577.9|10603|10588|10603|10588|10592.9|10577.9|15
1639117500000|2021-12-10 06:25:00|10608.1|10593.1|10612.6|10597.6|10612.6|10597.6|10608.1|10593.1|2
1639117800000|2021-12-10 06:30:00|10613.3|10598.3|10617.2|10602.2|10622.7|10607.7|10609.8|10594.8|4
1639118100000|2021-12-10 06:35:00|10618|10603|10627.7|10612.7|10630.1|10615.1|10618|10603|16
1639118400000|2021-12-10 06:40:00|10620.3|10605.3|10615.9|10600.9|10620.3|10605.3|10615.9|10600.9|6
1639119000000|2021-12-10 06:50:00|10614.9|10599.9|10609.4|10594.4|10614.9|10599.9|10609.4|10594.4|1
1639119300000|2021-12-10 06:55:00|10606.8|10591.8|10617.9|10602.9|10617.9|10602.9|10606.8|10591.8|8
1639119600000|2021-12-10 07:00:00|10619.2|10604.2|10627.2|10612.2|10627.2|10612.2|10619.2|10604.2|8
1639119900000|2021-12-10 07:05:00|10628.2|10613.2|10621.6|10606.6|10635.5|10620.5|10619.6|10604.6|11
1639120200000|2021-12-10 07:10:00|10621.2|10606.2|10617.4|10602.4|10621.2|10606.2|10617.4|10602.4|0
1639120500000|2021-12-10 07:15:00|10616.4|10601.4|10622.7|10607.7|10622.7|10607.7|10615.3|10600.3|1
1639120800000|2021-12-10 07:20:00|10622.5|10607.5|10623.7|10608.7|10624.6|10609.6|10621.7|10606.7|1
1639121100000|2021-12-10 07:25:00|10624.1|10609.1|10623.6|10608.6|10625.5|10610.5|10623.6|10608.6|0
1639121400000|2021-12-10 07:30:00|10625.5|10610.5|10625.5|10610.5|10625.5|10610.5|10625.5|10610.5|0
1639121700000|2021-12-10 07:35:00|10626.7|10611.7|10627|10612|10627|10612|10626.7|10611.7|0
1639122000000|2021-12-10 07:40:00|10616|10601|10616.6|10601.6|10619.5|10604.5|10612.5|10597.5|2
1639122300000|2021-12-10 07:45:00|10618|10603|10624.2|10609.2|10628.6|10613.6|10618|10603|1
1639122600000|2021-12-10 07:50:00|10623.3|10608.3|10624.8|10609.8|10633.6|10618.6|10623.3|10608.3|4
1639122900000|2021-12-10 07:55:00|10624.3|10609.3|10619|10604|10624.3|10609.3|10619|10604|1
1639123200000|2021-12-10 08:00:00|10614.6|10599.6|10622.1|10607.1|10622.1|10607.1|10609.6|10594.6|10
1639123500000|2021-12-10 08:05:00|10620.4|10605.4|10614.1|10599.1|10620.4|10605.4|10609.8|10594.8|9
1639123800000|2021-12-10 08:10:00|10614.5|10599.5|10637.6|10622.6|10639.7|10624.7|10608.6|10593.6|16
1639124100000|2021-12-10 08:15:00|10636.2|10621.2|10650.2|10635.2|10651.2|10636.2|10636.2|10621.2|6
1639124400000|2021-12-10 08:20:00|10649.8|10634.8|10654.3|10639.3|10657.1|10642.1|10649.7|10634.7|3
1639124700000|2021-12-10 08:25:00|10654.7|10639.7|10651.2|10636.2|10654.8|10639.8|10651.2|10636.2|1
1639125000000|2021-12-10 08:30:00|10651.1|10636.1|10647.7|10632.7|10651.1|10636.1|10647.7|10632.7|1
1639125300000|2021-12-10 08:35:00|10649.4|10634.4|10649.6|10634.6|10649.7|10634.7|10648.9|10633.9|0
1639125600000|2021-12-10 08:40:00|10648.6|10633.6|10648.6|10633.6|10648.6|10633.6|10648.6|10633.6|0
1639125900000|2021-12-10 08:45:00|10635.1|10620.1|10636.1|10611.1|10641.3|10620.1|10634.2|10601.4|5
1639126200000|2021-12-10 08:50:00|10641.5|10604|10642.2|10604.7|10642.2|10611.1|10635.9|10603.2|1
1639126500000|2021-12-10 08:55:00|10637|10612|10647.4|10632.4|10652.4|10637.4|10637|10612|7
1639126800000|2021-12-10 09:00:00|10646.9|10631.9|10645.4|10630.4|10648.3|10633.3|10645.2|10630.2|2
1639127100000|2021-12-10 09:05:00|10644.9|10629.9|10634.4|10609.4|10644.9|10629.9|10634.4|10606.4|6
1639127400000|2021-12-10 09:10:00|10630.9|10615.9|10628.3|10613.3|10633.5|10618.5|10625.7|10602.1|1
1639128000000|2021-12-10 09:20:00|10634.7|10619.7|10637.5|10622.5|10643.5|10628.5|10634.2|10619.2|2
1639128300000|2021-12-10 09:25:00|10632.9|10617.9|10629.7|10614.7|10632.9|10617.9|10629.7|10614.7|0
1639128600000|2021-12-10 09:30:00|10638.1|10623.1|10643.8|10628.8|10644|10629|10638.1|10623.1|1
1639128900000|2021-12-10 09:35:00|10644|10629|10645|10630|10645|10630|10644|10629|0
1639129200000|2021-12-10 09:40:00|10645.1|10630.1|10636.8|10621.8|10645.1|10630.1|10635.6|10620.6|2
1639129500000|2021-12-10 09:45:00|10634.8|10619.8|10640.7|10625.7|10649.1|10634.1|10633.4|10618.4|2
1639129800000|2021-12-10 09:50:00|10641.1|10626.1|10648.1|10633.1|10648.1|10633.1|10634.6|10619.6|3
1639130100000|2021-12-10 09:55:00|10647|10632|10641.4|10626.4|10647|10632|10635.8|10620.8|1
1639130400000|2021-12-10 10:00:00|10642.2|10627.2|10633.2|10618.2|10642.5|10627.5|10633.2|10618.2|8
1639130700000|2021-12-10 10:05:00|10633.8|10618.8|10644|10629|10646.1|10631.1|10633.8|10618.8|4
1639131000000|2021-12-10 10:10:00|10645.6|10630.6|10625.5|10610.5|10645.6|10630.6|10617.3|10602.3|22
1639131300000|2021-12-10 10:15:00|10625.9|10610.9|10622|10607|10625.9|10610.9|10611.5|10596.5|6
1639131600000|2021-12-10 10:20:00|10623.4|10608.4|10623.9|10608.9|10624|10609|10623.4|10608.4|2
1639131900000|2021-12-10 10:25:00|10622.9|10607.9|10619.8|10604.8|10623.8|10608.8|10619.8|10604.8|5
1639132200000|2021-12-10 10:30:00|10616.1|10601.1|10646.5|10631.5|10647.4|10632.4|10613.3|10598.3|16
1639132500000|2021-12-10 10:35:00|10647.5|10632.5|10645.5|10630.5|10647.5|10632.5|10645.4|10630.4|5
1639132800000|2021-12-10 10:40:00|10649.5|10634.5|10661.7|10646.7|10661.7|10646.7|10649.5|10634.5|41
1639133100000|2021-12-10 10:45:00|10661.9|10646.9|10664.2|10649.2|10669.9|10654.9|10661.9|10646.9|24
1639133400000|2021-12-10 10:50:00|10663.7|10648.7|10670.2|10655.2|10671.9|10656.9|10663.7|10648.7|11
1639133700000|2021-12-10 10:55:00|10669.2|10654.2|10666.6|10651.6|10669.8|10654.8|10662.8|10647.8|3
1639134000000|2021-12-10 11:00:00|10666.7|10651.7|10667.4|10652.4|10674.5|10659.5|10666.3|10651.3|15
1639134300000|2021-12-10 11:05:00|10668.3|10653.3|10668.7|10653.7|10669.2|10654.2|10667.8|10652.8|1
1639134600000|2021-12-10 11:10:00|10668.3|10653.3|10667.9|10652.9|10668.7|10653.7|10667.9|10652.9|0
1639134900000|2021-12-10 11:15:00|10665.6|10650.6|10656.6|10641.6|10665.6|10650.6|10653.7|10638.7|15
1639135200000|2021-12-10 11:20:00|10657|10642|10656.1|10641.1|10657.2|10642.2|10656.1|10641.1|0
1639135500000|2021-12-10 11:25:00|10654.5|10639.5|10652.3|10637.3|10654.5|10639.5|10652.3|10637.3|0
1639135800000|2021-12-10 11:30:00|10651.1|10636.1|10642.4|10627.4|10651.7|10636.7|10642.4|10627.4|15
1639136100000|2021-12-10 11:35:00|10645.7|10630.7|10646.1|10631.1|10646.1|10631.1|10643.3|10628.3|2
1639136400000|2021-12-10 11:40:00|10639.3|10624.3|10643.7|10628.7|10643.7|10628.7|10638.7|10623.7|5
1639136700000|2021-12-10 11:45:00|10644.1|10629.1|10641.6|10626.6|10648.7|10633.7|10641.6|10626.6|3
1639137000000|2021-12-10 11:50:00|10644.1|10629.1|10674.9|10659.9|10674.9|10659.9|10641.8|10626.8|14
1639137300000|2021-12-10 11:55:00|10671.3|10656.3|10683.5|10668.5|10690.6|10675.6|10671.2|10656.2|76
1639137600000|2021-12-10 12:00:00|10683.3|10668.3|10673|10658|10687.8|10672.8|10672|10657|30
1639137900000|2021-12-10 12:05:00|10671.1|10656.1|10661.9|10646.9|10671.1|10656.1|10660.7|10645.7|11
1639138200000|2021-12-10 12:10:00|10662.7|10647.7|10663.9|10648.9|10664.1|10649.1|10661.4|10646.4|5
1639138500000|2021-12-10 12:15:00|10664.7|10649.7|10665.8|10650.8|10665.8|10650.8|10661.4|10646.4|4
1639138800000|2021-12-10 12:20:00|10669.2|10654.2|10668.7|10653.7|10675.7|10660.7|10667.4|10652.4|4
1639139100000|2021-12-10 12:25:00|10668.3|10653.3|10663.2|10648.2|10668.3|10653.3|10662.7|10647.7|0
1639139400000|2021-12-10 12:30:00|10663.4|10648.4|10664.4|10649.4|10665.4|10650.4|10662.5|10647.5|2
1639139700000|2021-12-10 12:35:00|10664.9|10649.9|10664.3|10649.3|10664.9|10649.9|10664.3|10649.3|1
1639140000000|2021-12-10 12:40:00|10663.3|10648.3|10648.5|10633.5|10663.3|10648.3|10648.4|10633.4|22
1639140300000|2021-12-10 12:45:00|10658.2|10643.2|10662.1|10647.1|10669.3|10654.3|10658.2|10643.2|10
1639140600000|2021-12-10 12:50:00|10661.4|10646.4|10661.5|10646.5|10663.6|10648.6|10655.4|10640.4|2
1639140900000|2021-12-10 12:55:00|10661.4|10646.4|10657.9|10642.9|10661.4|10646.4|10654.9|10639.9|5
1639141200000|2021-12-10 13:00:00|10659.4|10644.4|10643.4|10628.4|10669.1|10654.1|10642.3|10627.3|66
1639141500000|2021-12-10 13:05:00|10645.2|10630.2|10659.4|10644.4|10661.4|10646.4|10632.7|10617.7|44
1639141800000|2021-12-10 13:10:00|10657.4|10642.4|10668.5|10653.5|10669.4|10654.4|10650.3|10635.3|50
1639142100000|2021-12-10 13:15:00|10670.4|10655.4|10626.8|10611.8|10670.4|10655.4|10626.8|10611.8|45
1639142400000|2021-12-10 13:20:00|10626.7|10611.7|10628.8|10613.8|10638.7|10623.7|10625.2|10610.2|54
1639142700000|2021-12-10 13:25:00|10629.8|10614.8|10630|10615|10634.3|10619.3|10621.8|10606.8|49
1639143000000|2021-12-10 13:30:00|10630.3|10615.3|10661.3|10646.3|10664.9|10647.8|10630.3|10615.3|55
1639143300000|2021-12-10 13:35:00|10665.8|10650.8|10650|10635|10669.4|10654.4|10649.5|10634.5|68
1639143600000|2021-12-10 13:40:00|10649|10634|10638|10623|10666.9|10651.9|10637.5|10622.5|37
1639143900000|2021-12-10 13:45:00|10636.5|10621.5|10648|10633|10660|10645|10636|10621|34
1639144200000|2021-12-10 13:50:00|10648.5|10633.5|10655.9|10640.9|10658.4|10643.4|10648.5|10633.5|11
1639144500000|2021-12-10 13:55:00|10656|10641|10660.9|10645.9|10663.4|10648.4|10649|10634|28
1639144800000|2021-12-10 14:00:00|10662.9|10647.9|10645.5|10630.5|10662.9|10647.9|10635|10620|42
1639145100000|2021-12-10 14:05:00|10645.9|10630.9|10631.5|10616.5|10652.5|10637.5|10625.5|10610.5|82
1639145400000|2021-12-10 14:10:00|10631.3|10616.3|10630.5|10615.5|10633|10618|10624|10609|25
1639145700000|2021-12-10 14:15:00|10630.9|10615.9|10632.6|10617.6|10636.9|10621.9|10629.6|10614.6|46
1639146000000|2021-12-10 14:20:00|10631.9|10616.9|10629|10614|10634.3|10619.3|10624.5|10609.5|24
1639146300000|2021-12-10 14:25:00|10628.2|10613.2|10611|10596|10629|10614|10609.5|10594.5|48
1639146600000|2021-12-10 14:30:00|10614.6|10599.6|10613.6|10598.6|10618.2|10603.2|10603.4|10588.4|201
1639146900000|2021-12-10 14:35:00|10614|10599|10619.2|10604.2|10619.2|10604.2|10603.3|10588.3|82
1639147200000|2021-12-10 14:40:00|10619.3|10604.3|10611.9|10596.9|10628.2|10613.2|10611.2|10596.2|39
1639147500000|2021-12-10 14:45:00|10610.4|10595.4|10611.4|10596.4|10630.9|10615.9|10604.4|10589.4|96
1639147800000|2021-12-10 14:50:00|10611.2|10596.2|10613.5|10598.5|10621.5|10606.5|10609|10594|84
1639148100000|2021-12-10 14:55:00|10613|10598|10606.2|10591.2|10613|10598|10600.1|10585.1|68
1639148400000|2021-12-10 15:00:00|10608.6|10593.6|10624.5|10609.5|10624.5|10609.5|10608.1|10593.1|41
1639148700000|2021-12-10 15:05:00|10624.4|10609.4|10621.9|10606.9|10630.5|10615.5|10615.4|10600.4|21
1639149000000|2021-12-10 15:10:00|10619.9|10604.9|10613.8|10598.8|10619.9|10604.9|10609.5|10594.5|58
1639149300000|2021-12-10 15:15:00|10614.2|10599.2|10616.4|10601.4|10624.4|10609.4|10612|10597|36
1639149600000|2021-12-10 15:20:00|10616.5|10601.5|10620.4|10605.4|10629.9|10614.9|10615.4|10600.4|19
1639149900000|2021-12-10 15:25:00|10620|10605|10616.4|10601.4|10620.4|10605.4|10614.4|10599.4|37
1639150200000|2021-12-10 15:30:00|10616.5|10601.5|10617.9|10602.9|10628.5|10613.5|10615.9|10600.9|38
1639150500000|2021-12-10 15:35:00|10618.4|10603.4|10598.2|10583.2|10619.6|10604.6|10598.2|10583.2|77
1639150800000|2021-12-10 15:40:00|10598.5|10583.5|10598.1|10583.1|10601.6|10586.6|10588|10573|91
1639151100000|2021-12-10 15:45:00|10598|10583|10599.6|10584.6|10603.6|10588.6|10591.5|10576.5|66
1639151400000|2021-12-10 15:50:00|10599.1|10584.1|10609.5|10594.5|10609.5|10594.5|10599.1|10584.1|10
1639151700000|2021-12-10 15:55:00|10610.1|10595.1|10611.1|10596.1|10615.5|10600.5|10604.6|10589.6|20
1639152000000|2021-12-10 16:00:00|10612.5|10597.5|10615|10600|10621.6|10606.6|10607.1|10592.1|44
1639152300000|2021-12-10 16:05:00|10615.5|10600.5|10615|10600|10616|10601|10605.5|10590.5|104
1639152600000|2021-12-10 16:10:00|10614.6|10599.6|10607|10592|10617.5|10602.5|10605.9|10590.9|51
1639152900000|2021-12-10 16:15:00|10610|10595|10612|10597|10616|10601|10608.5|10593.5|57
1639153200000|2021-12-10 16:20:00|10611.5|10596.5|10619.3|10604.3|10622.3|10607.3|10604.5|10589.5|48
1639153500000|2021-12-10 16:25:00|10620.3|10605.3|10627.8|10612.8|10627.8|10612.8|10619.3|10604.3|27
1639153800000|2021-12-10 16:30:00|10627.7|10612.7|10621.5|10606.5|10635.7|10620.7|10620.5|10605.5|55
1639154100000|2021-12-10 16:35:00|10619.5|10604.5|10634.9|10619.9|10635.5|10620.5|10619.5|10604.5|34
1639154400000|2021-12-10 16:40:00|10634.5|10619.5|10635.2|10620.2|10637.2|10622.2|10630.9|10615.9|136
1639154700000|2021-12-10 16:45:00|10636|10621|10639.7|10624.7|10645.2|10630.2|10636|10621|52
1639155000000|2021-12-10 16:50:00|10644.2|10629.2|10634.7|10619.7|10647.7|10632.7|10634.7|10619.7|55
1639155300000|2021-12-10 16:55:00|10634.6|10619.6|10616.2|10601.2|10635.5|10620.5|10615.6|10600.6|51
1639155600000|2021-12-10 17:00:00|10619.7|10604.7|10621.7|10606.7|10631.2|10616.2|10619.2|10604.2|21
1639155900000|2021-12-10 17:05:00|10622.1|10607.1|10623.2|10608.2|10626.7|10611.7|10617.1|10602.1|27
1639156200000|2021-12-10 17:10:00|10622.8|10607.8|10626.7|10611.7|10627.7|10612.7|10622.2|10607.2|7
1639156500000|2021-12-10 17:15:00|10626.8|10611.8|10622.6|10607.6|10634.6|10619.6|10622.6|10607.6|19
1639156800000|2021-12-10 17:20:00|10621.6|10606.6|10631.2|10616.2|10632.2|10617.2|10617.1|10602.1|70
1639157100000|2021-12-10 17:25:00|10630.2|10615.2|10626.6|10611.6|10630.2|10615.2|10620.1|10605.1|145
1639157400000|2021-12-10 17:30:00|10622.1|10607.1|10617.1|10602.1|10626.6|10611.6|10615.6|10600.6|38
1639157700000|2021-12-10 17:35:00|10616.7|10601.7|10617|10602|10620.1|10605.1|10615.1|10600.1|26
1639158000000|2021-12-10 17:40:00|10617.7|10602.7|10612.7|10597.7|10617.7|10602.7|10611.5|10596.5|49
1639158300000|2021-12-10 17:45:00|10612.6|10597.6|10613.1|10598.1|10613.1|10598.1|10604.1|10589.1|34
1639158600000|2021-12-10 17:50:00|10611.1|10596.1|10601.8|10586.8|10611.1|10596.1|10601.8|10586.8|23
1639158900000|2021-12-10 17:55:00|10604|10589|10609.4|10594.4|10610.3|10595.3|10601.9|10586.9|27
1639159200000|2021-12-10 18:00:00|10609.2|10594.2|10608.5|10593.5|10621.8|10606.8|10605.9|10590.9|281
1639159500000|2021-12-10 18:05:00|10608.1|10593.1|10612.3|10597.3|10614.4|10599.4|10604.9|10589.9|207
1639159800000|2021-12-10 18:10:00|10614.8|10599.8|10617.5|10602.5|10619.5|10604.5|10612.9|10597.9|19
1639160100000|2021-12-10 18:15:00|10618.1|10603.1|10611.1|10596.1|10618.5|10603.5|10609.6|10594.6|25
1639160400000|2021-12-10 18:20:00|10609.9|10594.9|10607|10592|10609.9|10594.9|10605.5|10590.5|21
1639160700000|2021-12-10 18:25:00|10607.5|10592.5|10611.6|10596.6|10612|10597|10607.5|10592.5|20
1639161000000|2021-12-10 18:30:00|10611.1|10596.1|10602.9|10587.9|10611.1|10596.1|10602.9|10587.9|208
1639161300000|2021-12-10 18:35:00|10602.8|10587.8|10607.8|10592.8|10609.2|10594.2|10602.8|10587.8|39
1639161600000|2021-12-10 18:40:00|10605.4|10590.4|10608.8|10593.8|10613.8|10598.8|10604.8|10589.8|49
1639161900000|2021-12-10 18:45:00|10607.8|10592.8|10610.2|10595.2|10618.6|10603.6|10605.3|10590.3|74
1639162200000|2021-12-10 18:50:00|10607.8|10592.8|10606.2|10591.2|10609.2|10594.2|10604.2|10589.2|136
1639162500000|2021-12-10 18:55:00|10607.2|10592.2|10610.4|10595.4|10613.9|10598.9|10606.7|10591.7|90
1639162800000|2021-12-10 19:00:00|10610|10595|10617.1|10602.1|10617.5|10602.5|10609.6|10594.6|145
1639163100000|2021-12-10 19:05:00|10617.6|10602.6|10603.3|10588.3|10621.9|10606.9|10601.8|10586.8|187
1639163400000|2021-12-10 19:10:00|10602.9|10587.9|10604.3|10589.3|10625.4|10610.4|10596.4|10581.4|788
1639163700000|2021-12-10 19:15:00|10603.4|10588.4|10605.7|10590.7|10609.8|10594.8|10597.4|10581.8|93
1639164000000|2021-12-10 19:20:00|10606.4|10591.4|10606.4|10591.4|10606.4|10591.4|10606.4|10591.4|0
1639360800000|2021-12-13 02:00:00|10601.4|10586.4|10628.5|10613.5|10641.9|10624.9|10598.5|10566|114
1639361100000|2021-12-13 02:05:00|10629.3|10614.3|10645.8|10630.8|10647.3|10632.3|10629.3|10614.3|13
1639361400000|2021-12-13 02:10:00|10646.3|10631.3|10661.6|10646.6|10662.6|10647.6|10646.3|10631.3|16
1639361700000|2021-12-13 02:15:00|10661.7|10646.7|10663.5|10648.5|10664.5|10649.5|10657.3|10642.3|14
1639362000000|2021-12-13 02:20:00|10663.8|10648.8|10669.7|10654.7|10673.4|10658.4|10663.8|10648.8|28
1639362300000|2021-12-13 02:25:00|10669.5|10654.5|10673|10658|10675.7|10660.7|10669.5|10654.5|42
1639362600000|2021-12-13 02:30:00|10672.6|10657.6|10675.7|10660.7|10675.9|10660.9|10667.9|10652.9|12
1639362900000|2021-12-13 02:35:00|10675.1|10660.1|10675.4|10660.4|10675.6|10660.6|10670.1|10655.1|4
1639363200000|2021-12-13 02:40:00|10674.3|10659.3|10661.9|10646.9|10674.3|10659.3|10661.9|10646.9|2
1639363500000|2021-12-13 02:45:00|10663.9|10648.9|10668.9|10653.9|10674.9|10659.9|10663.9|10648.9|4
1639363800000|2021-12-13 02:50:00|10669.3|10654.3|10669.8|10654.8|10676.9|10661.9|10669.3|10654.3|7
1639364100000|2021-12-13 02:55:00|10669.9|10654.9|10674.9|10659.9|10674.9|10659.9|10669.9|10654.9|0
1639364400000|2021-12-13 03:00:00|10675|10660|10680.1|10665.1|10685.5|10670.5|10672.6|10657.6|30
1639364700000|2021-12-13 03:05:00|10680.3|10665.3|10685.5|10670.5|10685.5|10670.5|10680.3|10665.3|9
1639365000000|2021-12-13 03:10:00|10685.1|10670.1|10684|10669|10685.1|10670.1|10680|10665|2
1639365300000|2021-12-13 03:15:00|10684.8|10669.8|10704.7|10689.7|10704.7|10689.7|10684.8|10669.8|40
1639365600000|2021-12-13 03:20:00|10705.1|10690.1|10752.7|10737.7|10752.8|10737.8|10705.1|10690.1|64
1639365900000|2021-12-13 03:25:00|10752.3|10737.3|10725.2|10710.2|10758.9|10743.9|10725.2|10710.2|68
1639366200000|2021-12-13 03:30:00|10726|10711|10715.7|10700.7|10735.4|10720.4|10714.8|10699.8|18
1639366500000|2021-12-13 03:35:00|10715.3|10700.3|10718.4|10703.4|10719.6|10704.6|10710.1|10695.1|7
1639366800000|2021-12-13 03:40:00|10718|10703|10719.5|10704.5|10719.5|10704.5|10714.2|10699.2|2
1639367100000|2021-12-13 03:45:00|10715.9|10700.9|10717.7|10702.7|10719|10704|10715.9|10700.9|5
1639367400000|2021-12-13 03:50:00|10714.2|10699.2|10720.8|10705.8|10720.8|10705.8|10714.2|10699.2|1
1639367700000|2021-12-13 03:55:00|10723.3|10708.3|10722.5|10707.5|10723.4|10708.4|10722.2|10707.2|2
1639368000000|2021-12-13 04:00:00|10720.5|10705.5|10725.3|10710.3|10725.8|10710.8|10720.4|10705.4|1
1639368300000|2021-12-13 04:05:00|10725.8|10710.8|10725.8|10710.8|10727.7|10712.7|10721.6|10706.6|10
1639368600000|2021-12-13 04:10:00|10725.2|10710.2|10727|10712|10727|10712|10720.4|10705.4|10
1639368900000|2021-12-13 04:15:00|10721.1|10706.1|10718.1|10703.1|10727.3|10712.3|10718.1|10703.1|17
1639369200000|2021-12-13 04:20:00|10718.3|10703.3|10724.8|10709.8|10724.8|10709.8|10718.3|10703.3|1
1639369500000|2021-12-13 04:25:00|10724.4|10709.4|10717.8|10702.8|10724.4|10709.4|10717.8|10702.8|3
1639369800000|2021-12-13 04:30:00|10716.7|10701.7|10707.3|10692.3|10716.8|10701.8|10705.3|10690.3|6
1639370100000|2021-12-13 04:35:00|10707.5|10692.5|10707.5|10692.5|10707.5|10692.5|10707.5|10692.5|0
1639370400000|2021-12-13 04:40:00|10713.3|10698.3|10717.6|10702.6|10717.6|10702.6|10713.3|10698.3|6
1639370700000|2021-12-13 04:45:00|10717|10702|10702|10687|10717|10702|10702|10687|1
1639371000000|2021-12-13 04:50:00|10701.8|10686.8|10698|10683|10701.8|10686.8|10698|10683|2
1639371300000|2021-12-13 04:55:00|10697.2|10682.2|10693.3|10678.3|10697.2|10682.2|10692.3|10677.3|1
1639371600000|2021-12-13 05:00:00|10692.8|10677.8|10692.3|10677.3|10693.8|10678.8|10691.3|10676.3|3
1639371900000|2021-12-13 05:05:00|10692.8|10677.8|10698.3|10683.3|10700.3|10685.3|10691.3|10676.3|10
1639372200000|2021-12-13 05:10:00|10697.9|10682.9|10695.2|10680.2|10699.5|10684.5|10695.2|10680.2|1
1639372500000|2021-12-13 05:15:00|10694.3|10679.3|10694.3|10679.3|10694.3|10679.3|10694.3|10679.3|0
1639372800000|2021-12-13 05:20:00|10693.9|10678.9|10691.8|10676.8|10693.9|10678.9|10691.3|10676.3|0
1639373100000|2021-12-13 05:25:00|10692|10677|10695.8|10680.8|10695.8|10680.8|10692|10677|2
1639373400000|2021-12-13 05:30:00|10696.6|10681.6|10701.6|10686.6|10714.3|10699.3|10696.6|10681.6|9
1639373700000|2021-12-13 05:35:00|10701.3|10686.3|10687.3|10672.3|10701.7|10686.7|10687.3|10672.3|7
1639374000000|2021-12-13 05:40:00|10686.9|10671.9|10686.8|10671.8|10687.3|10672.3|10684.3|10669.3|15
1639374300000|2021-12-13 05:45:00|10688.5|10673.5|10695.4|10680.4|10704.9|10689.9|10681.8|10666.8|13
1639374600000|2021-12-13 05:50:00|10700.7|10685.7|10709.3|10694.3|10711.8|10696.8|10700.7|10685.7|4
1639374900000|2021-12-13 05:55:00|10708.4|10693.4|10707.1|10692.1|10708.4|10693.4|10692.6|10677.6|3
1639375200000|2021-12-13 06:00:00|10706.8|10691.8|10695|10680|10707.5|10692.5|10691.8|10676.8|6
1639375500000|2021-12-13 06:05:00|10694.6|10679.6|10697.9|10682.9|10697.9|10682.9|10692.6|10677.6|2
1639375800000|2021-12-13 06:10:00|10700.2|10685.2|10699.9|10684.9|10703|10688|10699.9|10684.9|3
1639376100000|2021-12-13 06:15:00|10696.1|10681.1|10694.4|10679.4|10696.1|10681.1|10691.4|10676.4|2
1639376400000|2021-12-13 06:20:00|10694|10679|10695.5|10680.5|10695.5|10680.5|10694|10679|0
1639376700000|2021-12-13 06:25:00|10695.4|10680.4|10695.9|10680.9|10695.9|10680.9|10695|10680|0
1639377000000|2021-12-13 06:30:00|10695.5|10680.5|10697.9|10682.9|10697.9|10682.9|10694.5|10679.5|0
1639377300000|2021-12-13 06:35:00|10697.1|10682.1|10695.8|10680.8|10697.1|10682.1|10695.5|10680.5|0
1639377600000|2021-12-13 06:40:00|10695.2|10680.2|10693.7|10678.7|10702.8|10687.8|10692.8|10677.8|11
1639377900000|2021-12-13 06:45:00|10693.4|10678.4|10691.9|10676.9|10693.4|10678.4|10691.9|10676.9|2
1639378200000|2021-12-13 06:50:00|10685.5|10670.5|10685.6|10670.6|10685.7|10670.7|10685.2|10670.2|12
1639378500000|2021-12-13 06:55:00|10684.9|10669.9|10675.2|10660.2|10684.9|10669.9|10672.2|10657.2|12
1639378800000|2021-12-13 07:00:00|10674.8|10659.8|10667|10652|10682.6|10667.6|10666.9|10651.9|16
1639379100000|2021-12-13 07:05:00|10666.8|10651.8|10666.2|10651.2|10667|10652|10665.1|10650.1|11
1639379400000|2021-12-13 07:10:00|10665.7|10650.7|10659.7|10644.7|10665.7|10650.7|10653.7|10638.7|46
1639379700000|2021-12-13 07:15:00|10660.1|10645.1|10649.9|10634.9|10666.8|10651.8|10649.9|10634.9|39
1639380000000|2021-12-13 07:20:00|10651.4|10636.4|10652.4|10637.4|10653.9|10638.9|10651|10636|4
1639380300000|2021-12-13 07:25:00|10652.3|10637.3|10651.8|10636.8|10652.4|10637.4|10651.7|10636.7|5
1639380600000|2021-12-13 07:30:00|10653.3|10638.3|10642.9|10627.9|10653.8|10638.8|10642.4|10627.4|6
1639380900000|2021-12-13 07:35:00|10643.3|10628.3|10637.9|10622.9|10643.9|10628.9|10637.9|10622.9|7
1639381200000|2021-12-13 07:40:00|10636.9|10621.9|10637.4|10622.4|10640.8|10625.8|10636.8|10621.8|18
1639381500000|2021-12-13 07:45:00|10639.2|10624.2|10644.3|10629.3|10650.8|10635.8|10639.2|10624.2|7
1639381800000|2021-12-13 07:50:00|10644.4|10629.4|10635.4|10620.4|10650.8|10635.8|10633.9|10618.9|7
1639382100000|2021-12-13 07:55:00|10636.9|10621.9|10631.4|10616.4|10645.5|10630.5|10631.4|10616.4|7
1639382400000|2021-12-13 08:00:00|10632.9|10617.9|10631.9|10616.9|10636|10621|10621|10606|18
1639382700000|2021-12-13 08:05:00|10627.9|10612.9|10625.4|10610.4|10627.9|10612.9|10620.2|10605.2|11
1639383000000|2021-12-13 08:10:00|10625.8|10610.8|10622.9|10607.9|10629.3|10614.3|10621|10606|4
1639383300000|2021-12-13 08:15:00|10623.7|10608.7|10639.7|10624.7|10643.4|10628.4|10622.1|10607.1|12
1639383600000|2021-12-13 08:20:00|10638.9|10623.9|10647|10632|10647.1|10632.1|10638.9|10623.9|3
1639383900000|2021-12-13 08:25:00|10647.3|10632.3|10648.8|10633.8|10649.6|10634.6|10639.6|10624.6|12
1639384200000|2021-12-13 08:30:00|10635.6|10620.6|10635.2|10620.2|10635.6|10620.6|10623.2|10608.2|21
1639384500000|2021-12-13 08:35:00|10635.7|10620.7|10643.2|10628.2|10643.2|10628.2|10635.7|10620.7|0
1639384800000|2021-12-13 08:40:00|10643.1|10628.1|10642.4|10627.4|10643.1|10628.1|10640.7|10625.7|3
1639385100000|2021-12-13 08:45:00|10642.3|10627.3|10633.5|10618.5|10642.3|10627.3|10629.6|10614.6|2
1639385400000|2021-12-13 08:50:00|10633.1|10618.1|10633.1|10618.1|10633.1|10618.1|10633.1|10618.1|0
1639385700000|2021-12-13 08:55:00|10632.7|10617.7|10633.1|10618.1|10633.1|10618.1|10632.7|10617.7|0
1639386000000|2021-12-13 09:00:00|10632.8|10617.8|10633.3|10618.3|10633.3|10618.3|10632.8|10617.8|0
1639386300000|2021-12-13 09:05:00|10636.5|10621.5|10648.3|10633.3|10649.8|10634.8|10636.5|10621.5|3
1639386600000|2021-12-13 09:10:00|10648.1|10633.1|10676.1|10661.1|10676.1|10661.1|10648.1|10633.1|46
1639386900000|2021-12-13 09:15:00|10675.9|10660.9|10668.7|10653.7|10676.2|10661.2|10666.1|10651.1|11
1639387200000|2021-12-13 09:20:00|10668.3|10653.3|10668.9|10653.9|10671.5|10656.5|10667.7|10652.7|0
1639387500000|2021-12-13 09:25:00|10669|10654|10674.1|10659.1|10674.1|10659.1|10669|10654|2
1639387800000|2021-12-13 09:30:00|10674|10659|10670.6|10655.6|10674|10659|10670.6|10655.6|8
1639388100000|2021-12-13 09:35:00|10673.3|10658.3|10671.9|10656.9|10673.3|10658.3|10670.6|10655.6|4
1639388400000|2021-12-13 09:40:00|10659.9|10644.9|10662.7|10647.7|10670.6|10655.6|10659.8|10644.8|13
1639388700000|2021-12-13 09:45:00|10664.1|10649.1|10672.7|10657.7|10676.8|10661.8|10664.1|10649.1|21
1639389000000|2021-12-13 09:50:00|10672|10657|10658.8|10643.8|10674.8|10659.8|10658.8|10643.8|11
1639389300000|2021-12-13 09:55:00|10666.2|10651.2|10669.1|10654.1|10672.6|10657.6|10666.2|10651.2|0
1639389600000|2021-12-13 10:00:00|10671.1|10656.1|10672.8|10657.8|10672.8|10657.8|10671.1|10656.1|1
1639389900000|2021-12-13 10:05:00|10672.7|10657.7|10671.5|10656.5|10672.7|10657.7|10665.3|10650.3|3
1639390200000|2021-12-13 10:10:00|10672.1|10657.1|10670.9|10655.9|10672.1|10657.1|10670.9|10655.9|2
1639390500000|2021-12-13 10:15:00|10670.5|10655.5|10676|10661|10676.3|10661.3|10667.4|10652.4|12
1639390800000|2021-12-13 10:20:00|10673.9|10658.9|10670.6|10655.6|10673.9|10658.9|10668|10653|8
1639391100000|2021-12-13 10:25:00|10669.2|10654.2|10670.2|10655.2|10670.2|10655.2|10668.5|10653.5|2
1639391400000|2021-12-13 10:30:00|10670.6|10655.6|10661.5|10646.5|10671.3|10656.3|10661.5|10646.5|2
1639391700000|2021-12-13 10:35:00|10656.2|10641.2|10661.1|10646.1|10662.2|10647.2|10653.2|10638.2|10
1639392000000|2021-12-13 10:40:00|10661.7|10646.7|10665.2|10650.2|10666.6|10651.6|10661.7|10646.7|7
1639392300000|2021-12-13 10:45:00|10668.4|10653.4|10675.3|10660.3|10676.7|10661.7|10668.4|10653.4|11
1639392600000|2021-12-13 10:50:00|10676.3|10661.3|10676.2|10661.2|10677.2|10662.2|10676.1|10661.1|5
1639392900000|2021-12-13 10:55:00|10676.7|10661.7|10674.7|10659.7|10677.2|10662.2|10671|10656|4
1639393200000|2021-12-13 11:00:00|10674.3|10659.3|10660.2|10645.2|10675.3|10660.3|10660.2|10645.2|9
1639393500000|2021-12-13 11:05:00|10660.1|10645.1|10664.7|10649.7|10664.8|10649.8|10656.4|10641.4|1
1639393800000|2021-12-13 11:10:00|10665.9|10650.9|10670.1|10655.1|10670.1|10655.1|10665.9|10650.9|0
1639394100000|2021-12-13 11:15:00|10670.2|10655.2|10670.4|10655.4|10673.8|10658.8|10669.4|10654.4|5
1639394400000|2021-12-13 11:20:00|10665.3|10650.3|10672.4|10657.4|10672.4|10657.4|10663.9|10648.9|7
1639394700000|2021-12-13 11:25:00|10672.8|10657.8|10674.8|10659.8|10677.9|10662.9|10672.8|10657.8|16
1639395000000|2021-12-13 11:30:00|10674.9|10659.9|10673.4|10658.4|10675.3|10660.3|10673.2|10658.2|7
1639395300000|2021-12-13 11:35:00|10673.1|10658.1|10682.2|10667.2|10682.7|10667.7|10672|10657|20
1639395600000|2021-12-13 11:40:00|10681.7|10666.7|10677.1|10662.1|10682.7|10667.7|10673|10658|30
1639395900000|2021-12-13 11:45:00|10677.6|10662.6|10686.2|10671.2|10686.4|10671.4|10674.7|10659.7|30
1639396200000|2021-12-13 11:50:00|10687|10672|10699.4|10684.4|10699.7|10684.7|10687|10672|35
1639396500000|2021-12-13 11:55:00|10699.8|10684.8|10700.3|10685.3|10700.3|10685.3|10695.4|10680.4|13
1639396800000|2021-12-13 12:00:00|10700.7|10685.7|10700.2|10685.2|10701.2|10686.2|10698.3|10683.3|4
1639397100000|2021-12-13 12:05:00|10700.4|10685.4|10703.7|10688.7|10703.8|10688.8|10700.2|10685.2|21
1639397400000|2021-12-13 12:10:00|10704.1|10689.1|10701.7|10686.7|10704.3|10689.3|10700.9|10685.9|2
1639397700000|2021-12-13 12:15:00|10702.2|10687.2|10699.8|10684.8|10702.7|10687.7|10698.8|10683.8|26
1639398000000|2021-12-13 12:20:00|10700.2|10685.2|10674.1|10659.1|10700.2|10685.2|10674.1|10659.1|115
1639398300000|2021-12-13 12:25:00|10674|10659|10669.1|10654.1|10675.5|10660.5|10667|10652|23
1639398600000|2021-12-13 12:30:00|10671.5|10656.5|10691.9|10676.9|10692.4|10677.4|10671.5|10656.5|17
1639398900000|2021-12-13 12:35:00|10691.7|10676.7|10694.3|10679.3|10698.3|10683.3|10691.2|10676.2|25
1639399200000|2021-12-13 12:40:00|10692.4|10677.4|10695.2|10680.2|10696.3|10681.3|10690.4|10675.4|13
1639399500000|2021-12-13 12:45:00|10693|10678|10695.5|10680.5|10695.5|10680.5|10691.9|10676.9|4
1639399800000|2021-12-13 12:50:00|10696.3|10681.3|10690.5|10675.5|10696.6|10681.6|10688.4|10673.4|20
1639400100000|2021-12-13 12:55:00|10690.1|10675.1|10695.8|10680.8|10697.3|10682.3|10689.4|10674.4|21
1639400400000|2021-12-13 13:00:00|10696.5|10681.5|10694|10679|10705.9|10690.9|10686|10671|103
1639400700000|2021-12-13 13:05:00|10695.5|10680.5|10700.6|10685.6|10701|10686|10685.6|10670.6|57
1639401000000|2021-12-13 13:10:00|10694.4|10679.4|10705.9|10690.9|10709.4|10694.4|10694|10679|78
1639401300000|2021-12-13 13:15:00|10706|10691|10702.7|10687.7|10711|10696|10702.7|10687.7|29
1639401600000|2021-12-13 13:20:00|10702.5|10687.5|10716|10701|10716|10701|10701.2|10686.2|16
1639401900000|2021-12-13 13:25:00|10717|10702|10712.5|10697.5|10717|10702|10706.8|10691.8|19
1639402200000|2021-12-13 13:30:00|10709.3|10694.3|10707.1|10692.1|10716.7|10701.7|10701.9|10686.9|31
1639402500000|2021-12-13 13:35:00|10707|10692|10714.5|10699.5|10717.2|10702.2|10703.4|10688.4|19
1639402800000|2021-12-13 13:40:00|10714.8|10699.8|10724.7|10709.7|10726|10711|10714.8|10699.8|54
1639403100000|2021-12-13 13:45:00|10724.6|10709.6|10722.6|10707.6|10725|10710|10713.2|10698.2|19
1639403400000|2021-12-13 13:50:00|10722.2|10707.2|10714.7|10699.7|10722.2|10707.2|10714.5|10699.5|17
1639403700000|2021-12-13 13:55:00|10706.2|10691.2|10711.1|10696.1|10711.2|10696.2|10701.3|10686.3|17
1639404000000|2021-12-13 14:00:00|10711.4|10696.4|10713.8|10698.8|10713.8|10698.8|10710.2|10695.2|15
1639404300000|2021-12-13 14:05:00|10713.9|10698.9|10694.9|10679.9|10713.9|10698.9|10694.9|10679.9|34
1639404600000|2021-12-13 14:10:00|10695|10680|10686.9|10671.9|10697.9|10682.9|10681.3|10666.3|40
1639404900000|2021-12-13 14:15:00|10687.1|10672.1|10691.4|10676.4|10695.3|10680.3|10686|10671|18
1639405200000|2021-12-13 14:20:00|10691.3|10676.3|10695.3|10680.3|10697.4|10682.4|10690.2|10675.2|11
1639405500000|2021-12-13 14:25:00|10692.9|10677.9|10687.3|10672.3|10696.5|10681.5|10682.4|10667.4|54
1639405800000|2021-12-13 14:30:00|10687.7|10672.7|10686|10671|10697.5|10682.5|10685.4|10670.4|75
1639406100000|2021-12-13 14:35:00|10686.5|10671.5|10689.3|10674.3|10696.5|10681.5|10680.4|10665.4|35
1639406400000|2021-12-13 14:40:00|10688.1|10673.1|10687.4|10672.4|10694.6|10679.6|10683.2|10668.2|43
1639406700000|2021-12-13 14:45:00|10687.3|10672.3|10667|10652|10687.3|10672.3|10660.8|10645.8|110
1639407000000|2021-12-13 14:50:00|10666.6|10651.6|10659|10644|10673.8|10658.8|10654.9|10639.9|104
1639407300000|2021-12-13 14:55:00|10656.7|10641.7|10680.5|10665.5|10683.2|10668.2|10655.6|10640.6|45
1639407600000|2021-12-13 15:00:00|10680.6|10665.6|10676.9|10661.9|10685.8|10670.8|10671.7|10656.7|35
1639407900000|2021-12-13 15:05:00|10676.2|10661.2|10677.4|10662.4|10678.6|10663.6|10674.1|10659.1|26
1639408200000|2021-12-13 15:10:00|10675.9|10660.9|10687.3|10672.3|10688.2|10673.2|10672.8|10657.8|39
1639408500000|2021-12-13 15:15:00|10687.2|10672.2|10688.9|10673.9|10688.9|10673.9|10681.2|10666.2|35
1639408800000|2021-12-13 15:20:00|10689.3|10674.3|10692.3|10677.3|10694.2|10679.2|10687.9|10672.9|31
1639409100000|2021-12-13 15:25:00|10692.2|10677.2|10668.5|10653.5|10692.2|10677.2|10668.5|10653.5|74
1639409400000|2021-12-13 15:30:00|10668.6|10653.6|10682.2|10667.2|10687.5|10672.5|10656|10641|117
1639409700000|2021-12-13 15:35:00|10682.6|10667.6|10691.5|10676.5|10695.1|10680.1|10680.4|10665.4|85
1639410000000|2021-12-13 15:40:00|10692.6|10677.6|10670.1|10655.1|10695.1|10680.1|10665.2|10650.2|137
1639410300000|2021-12-13 15:45:00|10672|10657|10655.4|10640.4|10672|10657|10653.9|10638.9|469
1639410600000|2021-12-13 15:50:00|10654.9|10639.9|10650.4|10635.4|10667.7|10652.7|10648.2|10633.2|409
1639410900000|2021-12-13 15:55:00|10650.7|10635.7|10660.7|10645.7|10662.2|10647.2|10647.7|10632.7|75
1639411200000|2021-12-13 16:00:00|10661.8|10646.8|10670.6|10655.6|10686.5|10671.5|10661.8|10646.8|93
1639411500000|2021-12-13 16:05:00|10670.1|10655.1|10666|10651|10676.6|10661.6|10666|10651|57
1639411800000|2021-12-13 16:10:00|10666.3|10651.3|10655.6|10640.6|10671.5|10656.5|10655.6|10640.6|41
1639412100000|2021-12-13 16:15:00|10655.1|10640.1|10660.8|10645.8|10661.9|10646.9|10653|10638|42
1639412400000|2021-12-13 16:20:00|10661.6|10646.6|10688|10673|10688.5|10673.5|10659.5|10644.5|97
1639412700000|2021-12-13 16:25:00|10687.5|10672.5|10665|10650|10687.5|10672.5|10665|10650|73
1639413000000|2021-12-13 16:30:00|10665.2|10650.2|10685|10670|10685.5|10670.5|10665.2|10650.2|44
1639413300000|2021-12-13 16:35:00|10683.8|10668.8|10678.8|10663.8|10686|10671|10673|10658|25
1639413600000|2021-12-13 16:40:00|10678.9|10663.9|10681.5|10666.5|10683.2|10668.2|10678.9|10663.9|10
1639413900000|2021-12-13 16:45:00|10681.1|10666.1|10683.9|10668.9|10686.8|10671.8|10679.4|10664.4|21
1639414200000|2021-12-13 16:50:00|10680.3|10665.3|10682.3|10667.3|10686.1|10671.1|10678.8|10663.8|69
1639414500000|2021-12-13 16:55:00|10682.2|10667.2|10683.9|10668.9|10686.6|10671.6|10677.9|10662.9|23
1639414800000|2021-12-13 17:00:00|10686.6|10671.6|10682.6|10667.6|10692.7|10677.7|10678.1|10663.1|101
1639415100000|2021-12-13 17:05:00|10682.1|10667.1|10681.9|10666.9|10682.8|10667.8|10677|10662|32
1639415400000|2021-12-13 17:10:00|10681.8|10666.8|10692.7|10677.7|10693.2|10678.2|10680.4|10665.4|21
1639415700000|2021-12-13 17:15:00|10691.9|10676.9|10697.3|10682.3|10699.9|10684.9|10691.9|10676.9|68
1639416000000|2021-12-13 17:20:00|10696.9|10681.9|10687.5|10672.5|10697.3|10682.3|10687.5|10672.5|45
1639416300000|2021-12-13 17:25:00|10686.9|10671.9|10687.5|10672.5|10693|10678|10682.5|10667.5|70
1639416600000|2021-12-13 17:30:00|10687.4|10672.4|10671.6|10656.6|10690.5|10675.5|10671.6|10656.6|54
1639416900000|2021-12-13 17:35:00|10671.8|10656.8|10672.2|10657.2|10676.7|10661.7|10670.9|10655.9|194
1639417200000|2021-12-13 17:40:00|10672.4|10657.4|10676|10661|10676.3|10661.3|10670.6|10655.6|53
1639417500000|2021-12-13 17:45:00|10676.1|10661.1|10670.8|10655.8|10676.6|10661.6|10670.3|10655.3|57
1639417800000|2021-12-13 17:50:00|10670.9|10655.9|10671.9|10656.9|10676.4|10661.4|10664.3|10649.3|36
1639418100000|2021-12-13 17:55:00|10671|10656|10666.1|10651.1|10676.1|10661.1|10665.6|10650.6|31
1639418400000|2021-12-13 18:00:00|10666|10651|10676.7|10661.7|10676.7|10661.7|10666|10651|21
1639418700000|2021-12-13 18:05:00|10678.2|10663.2|10672.1|10657.1|10680.2|10665.2|10670.6|10655.6|33
1639419000000|2021-12-13 18:10:00|10673.6|10658.6|10671.5|10656.5|10678.1|10663.1|10671.5|10656.5|21
1639419300000|2021-12-13 18:15:00|10672.1|10657.1|10677.7|10662.7|10677.7|10662.7|10668.2|10653.2|32
1639419600000|2021-12-13 18:20:00|10677.8|10662.8|10677.5|10662.5|10679.5|10664.5|10676.6|10661.6|58
1639419900000|2021-12-13 18:25:00|10677.4|10662.4|10677|10662|10677.8|10662.8|10673|10658|23
1639420200000|2021-12-13 18:30:00|10676.5|10661.5|10693.7|10678.7|10693.7|10678.7|10675|10660|51
1639420500000|2021-12-13 18:35:00|10693.5|10678.5|10698.6|10683.6|10699.6|10684.6|10693.1|10678.1|49
1639420800000|2021-12-13 18:40:00|10698.4|10683.4|10699.8|10684.8|10699.8|10684.8|10696.8|10681.8|52
1639421100000|2021-12-13 18:45:00|10697.3|10682.3|10684.8|10669.8|10697.3|10682.3|10678.8|10663.8|50
1639421400000|2021-12-13 18:50:00|10685.5|10670.5|10680.8|10665.8|10685.5|10670.5|10672.8|10657.8|47
1639421700000|2021-12-13 18:55:00|10680.3|10665.3|10668.3|10653.3|10680.3|10665.3|10665.4|10650.4|51
1639422000000|2021-12-13 19:00:00|10667.8|10652.8|10674|10659|10676.5|10661.5|10666.8|10651.8|37
1639422300000|2021-12-13 19:05:00|10673.2|10658.2|10681.6|10666.6|10683.4|10668.4|10670|10655|49
1639422600000|2021-12-13 19:10:00|10682|10667|10658.6|10643.6|10695.4|10680.4|10648.3|10633.3|740
1639422900000|2021-12-13 19:15:00|10658.7|10643.7|10649.3|10634.3|10661.6|10646.6|10647.6|10632.6|106
1639447200000|2021-12-14 02:00:00|10639.9|10624.9|10610.4|10595.4|10639.9|10624.9|10609.5|10594.5|85
1639447500000|2021-12-14 02:05:00|10608.9|10593.9|10602.9|10587.9|10610.5|10595.5|10596.6|10581.6|34
1639447800000|2021-12-14 02:10:00|10602.6|10587.6|10616.6|10601.6|10616.6|10601.6|10599.9|10584.9|32
1639448100000|2021-12-14 02:15:00|10615.9|10600.9|10616|10601|10616|10601|10615.5|10600.5|0
1639448400000|2021-12-14 02:20:00|10614.5|10599.5|10613.5|10598.5|10615|10600|10612.7|10597.7|2
1639448700000|2021-12-14 02:25:00|10612|10597|10613.4|10598.4|10614.4|10599.4|10611.9|10596.9|9
1639449000000|2021-12-14 02:30:00|10613.6|10598.6|10614.5|10599.5|10614.5|10599.5|10611.4|10596.4|3
1639449300000|2021-12-14 02:35:00|10614|10599|10586.4|10571.4|10614|10599|10586.4|10571.4|15
1639449600000|2021-12-14 02:40:00|10585.9|10570.9|10588.9|10573.9|10588.9|10573.9|10579.4|10564.4|41
1639449900000|2021-12-14 02:45:00|10589.1|10574.1|10605.8|10590.8|10609|10594|10588.9|10573.9|13
1639450200000|2021-12-14 02:50:00|10605.9|10590.9|10606|10591|10606|10591|10605.9|10590.9|0
1639450500000|2021-12-14 02:55:00|||||||||1
1639451100000|2021-12-14 03:05:00|10606.8|10591.8|10616|10591|10616|10594.5|10606.8|10590.5|1
1639451400000|2021-12-14 03:10:00|10627.2|10612.2|10631.7|10616.7|10637.6|10619.6|10627.2|10611.6|8
1639452000000|2021-12-14 03:20:00|10632|10617|10640.2|10615.2|10641.4|10620.6|10632|10613.9|18
1639452300000|2021-12-14 03:25:00|10640.1|10615.1|10626.7|10601.7|10641.4|10626.4|10626.7|10593.5|15
1639452600000|2021-12-14 03:30:00|10627.2|10602.2|10618.2|10603.2|10627.2|10604.2|10616.6|10601.6|0
1639452900000|2021-12-14 03:35:00|10619|10604|10623.7|10608.7|10623.7|10608.7|10619|10604|9
1639453500000|2021-12-14 03:45:00|10624.5|10609.5|10626.7|10611.7|10626.7|10611.7|10624.5|10609.5|0
1639453800000|2021-12-14 03:50:00|10626.3|10611.3|10627.1|10612.1|10627.1|10612.1|10626.3|10611.3|0
1639454700000|2021-12-14 04:05:00|10628.1|10613.1|10628.2|10613.2|10628.2|10613.2|10627.1|10612.1|0
1639455000000|2021-12-14 04:10:00|10629.1|10614.1|10628.7|10613.7|10630.6|10615.6|10628.6|10613.6|0
1639455300000|2021-12-14 04:15:00|10627.8|10612.8|10625.1|10610.1|10627.8|10612.8|10625.1|10610.1|1
1639455900000|2021-12-14 04:25:00|10622.2|10607.2|10621.6|10606.6|10622.2|10607.2|10621.6|10606.6|1
1639456500000|2021-12-14 04:35:00|10621.5|10606.5|10621.7|10606.7|10621.7|10606.7|10621.5|10606.5|1
1639457100000|2021-12-14 04:45:00|10621.6|10606.6|10622.3|10607.3|10622.3|10607.3|10621.6|10606.6|0
1639457700000|2021-12-14 04:55:00|10622.2|10607.2|10622.2|10607.2|10622.2|10607.2|10622.2|10607.2|0
1639458000000|2021-12-14 05:00:00|10622.1|10607.1|10622.7|10607.7|10622.7|10607.7|10621.7|10606.7|2
1639458300000|2021-12-14 05:05:00|10622|10607|10621.6|10606.6|10622|10607|10621.6|10606.6|0
1639458900000|2021-12-14 05:15:00|||||||||1
1639459800000|2021-12-14 05:30:00|||||||||2
1639460100000|2021-12-14 05:35:00|||||||||1
1639460400000|2021-12-14 05:40:00|10622.5|10607.5|10622.8|10607.8|10624.8|10609.8|10622.5|10607.5|2
1639460700000|2021-12-14 05:45:00|10622.7|10607.7|10634.5|10619.5|10634.5|10619.5|10622.7|10607.7|1
1639461300000|2021-12-14 05:55:00|10634.1|10619.1|10641.6|10616.6|10644.7|10629.7|10634|10616.6|4
1639461600000|2021-12-14 06:00:00|10642.7|10617.7|10642.7|10617.7|10642.7|10617.7|10642.7|10617.7|0
1639461900000|2021-12-14 06:05:00|10643.8|10606.3|10643.8|10606.3|10643.8|10606.3|10643.8|10606.3|5
1639462200000|2021-12-14 06:10:00|10644.6|10607.1|10644.4|10606.9|10644.8|10607.3|10644.4|10606.9|2
1639462500000|2021-12-14 06:15:00|10644.6|10607.1|10653.1|10638.1|10657.2|10642.2|10641.4|10607.1|17
1639462800000|2021-12-14 06:20:00|10659.8|10644.8|10657|10642|10660.3|10645.3|10657|10642|1
1639463100000|2021-12-14 06:25:00|10656.3|10641.3|10645.2|10630.2|10658.2|10643.2|10645.2|10630.2|23
1639463400000|2021-12-14 06:30:00|10649.6|10612.1|10645.9|10608.4|10649.6|10617.2|10641.4|10607|3
1639463700000|2021-12-14 06:35:00|10645.6|10608.1|10628.8|10613.8|10645.6|10619.5|10626.3|10608.1|4
1639464000000|2021-12-14 06:40:00|10644.3|10606.8|10640.3|10625.3|10644.5|10629.5|10636.6|10606.8|6
1639464300000|2021-12-14 06:45:00|10640.2|10625.2|10648.1|10633.1|10650.2|10635.2|10639.7|10624.7|8
1639464600000|2021-12-14 06:50:00|10646.1|10631.1|10646.2|10631.2|10646.2|10631.2|10646.1|10631.1|0
1639464900000|2021-12-14 06:55:00|||||||||1
1639465500000|2021-12-14 07:05:00|10645.5|10630.5|10645.5|10630.5|10646.2|10631.2|10642.6|10627.6|8
1639465800000|2021-12-14 07:10:00|10643.9|10628.9|10643.9|10628.9|10643.9|10628.9|10643.9|10628.9|1
1639466100000|2021-12-14 07:15:00|10644.7|10629.7|10643.9|10628.9|10645.3|10630.3|10643.9|10628.9|1
1639466700000|2021-12-14 07:25:00|10642.7|10627.7|10653.5|10638.5|10653.5|10638.5|10642.7|10627.7|4
1639467000000|2021-12-14 07:30:00|10653.1|10638.1|10653.4|10638.4|10653.4|10638.4|10653|10638|1
1639467300000|2021-12-14 07:35:00|10658|10643|10654.5|10639.5|10658.5|10643.5|10654.5|10639.5|5
1639467600000|2021-12-14 07:40:00|10654|10639|10654.5|10639.5|10654.9|10639.9|10653.6|10638.6|0
1639467900000|2021-12-14 07:45:00|10654.9|10639.9|10653.5|10638.5|10656.4|10641.4|10652|10637|1
1639468200000|2021-12-14 07:50:00|10654|10639|10656.6|10641.6|10656.6|10641.6|10653.1|10638.1|1
1639468500000|2021-12-14 07:55:00|10654.1|10639.1|10652.6|10637.6|10657.1|10642.1|10649.6|10634.6|3
1639468800000|2021-12-14 08:00:00|10647.1|10632.1|10650.1|10635.1|10651.6|10636.6|10642.1|10627.1|5
1639469100000|2021-12-14 08:05:00|10650.4|10635.4|10644.6|10629.6|10651.6|10636.6|10641.6|10626.6|10
1639469400000|2021-12-14 08:10:00|10643.8|10628.8|10641.4|10626.4|10645.1|10630.1|10639.6|10624.6|5
1639469700000|2021-12-14 08:15:00|10640.4|10625.4|10635.9|10620.9|10642.4|10627.4|10631.9|10616.9|12
1639470000000|2021-12-14 08:20:00|10636.9|10621.9|10638.4|10623.4|10638.4|10623.4|10632.4|10617.4|0
1639470300000|2021-12-14 08:25:00|10635.4|10620.4|10639.9|10624.9|10639.9|10624.9|10635.4|10620.4|1
1639470600000|2021-12-14 08:30:00|10640.4|10625.4|10638.9|10623.9|10640.4|10625.4|10635.4|10620.4|1
1639471200000|2021-12-14 08:40:00|10639.7|10624.7|10644.4|10629.4|10644.4|10629.4|10639.7|10624.7|2
1639471500000|2021-12-14 08:45:00|10644.9|10629.9|10641.2|10626.2|10646.5|10631.5|10640.5|10625.5|4
1639471800000|2021-12-14 08:50:00|10641.7|10626.7|10640.7|10625.7|10641.7|10626.7|10640.7|10625.7|1
1639472100000|2021-12-14 08:55:00|10641.1|10626.1|10645.1|10630.1|10645.1|10630.1|10641.1|10626.1|2
1639472400000|2021-12-14 09:00:00|10646.4|10631.4|10645.6|10630.6|10646.8|10631.8|10644.4|10629.4|2
1639472700000|2021-12-14 09:05:00|10645.2|10630.2|10645.1|10630.1|10645.2|10630.2|10645.1|10630.1|0
1639473000000|2021-12-14 09:10:00|10645|10630|10645|10630|10645|10630|10645|10630|0
1639473300000|2021-12-14 09:15:00|10646.3|10631.3|10650|10635|10650|10635|10646.3|10631.3|3
1639473600000|2021-12-14 09:20:00|10648.6|10633.6|10648.6|10633.6|10648.6|10633.6|10648.6|10633.6|1
1639473900000|2021-12-14 09:25:00|10649|10634|10649.7|10634.7|10650.1|10635.1|10649|10634|7
1639474200000|2021-12-14 09:30:00|10649|10634|10644.9|10629.9|10649|10634|10644.9|10629.9|0
1639474500000|2021-12-14 09:35:00|10645.2|10630.2|10640.5|10625.5|10645.2|10630.2|10640.5|10625.5|5
1639474800000|2021-12-14 09:40:00|10639.7|10624.7|10630.2|10615.2|10639.7|10624.7|10630.2|10615.2|8
1639475100000|2021-12-14 09:45:00|10631.2|10616.2|10633.7|10618.7|10634.1|10619.1|10631.1|10616.1|3
1639475400000|2021-12-14 09:50:00|10631.8|10616.8|10613.4|10598.4|10631.8|10616.8|10613.4|10598.4|9
1639475700000|2021-12-14 09:55:00|10613.2|10598.2|10616.7|10601.7|10628.7|10613.7|10613.2|10598.2|16
1639476000000|2021-12-14 10:00:00|10616.6|10601.6|10631.2|10616.2|10634.7|10619.7|10616.2|10601.2|12
1639476300000|2021-12-14 10:05:00|10632.8|10617.8|10629.2|10614.2|10634.6|10619.6|10629|10614|2
1639476600000|2021-12-14 10:10:00|10634.1|10619.1|10634.1|10619.1|10635.9|10620.9|10633.6|10618.6|4
1639476900000|2021-12-14 10:15:00|10634|10619|10625.2|10610.2|10634|10619|10624.2|10609.2|11
1639477200000|2021-12-14 10:20:00|10624.2|10609.2|10634.2|10619.2|10634.2|10619.2|10624.2|10609.2|3
1639477500000|2021-12-14 10:25:00|10634.1|10619.1|10634.5|10619.5|10634.7|10619.7|10633.6|10618.6|1
1639477800000|2021-12-14 10:30:00|10634.8|10619.8|10629.1|10614.1|10635|10620|10628|10613|2
1639478100000|2021-12-14 10:35:00|10630.6|10615.6|10627.1|10612.1|10630.6|10615.6|10627.1|10612.1|1
1639478400000|2021-12-14 10:40:00|10626.6|10611.6|10624.9|10609.9|10633.3|10618.3|10624.9|10609.9|22
1639478700000|2021-12-14 10:45:00|10626|10611|10629.2|10614.2|10629.2|10614.2|10626|10611|4
1639479000000|2021-12-14 10:50:00|10629.6|10614.6|10630.3|10615.3|10630.7|10615.7|10629.5|10614.5|2
1639479300000|2021-12-14 10:55:00|10636.4|10621.4|10632.7|10617.7|10636.4|10621.4|10632.2|10617.2|3
1639479600000|2021-12-14 11:00:00|10633.7|10618.7|10629.8|10614.8|10636.3|10621.3|10629.8|10614.8|6
1639480200000|2021-12-14 11:10:00|10629.3|10614.3|10624.6|10609.6|10629.3|10614.3|10623.4|10608.4|7
1639480500000|2021-12-14 11:15:00|10626.1|10611.1|10625.6|10610.6|10626.1|10611.1|10625.6|10610.6|1
1639480800000|2021-12-14 11:20:00|10624.6|10609.6|10631.6|10616.6|10631.6|10616.6|10624.6|10609.6|3
1639481100000|2021-12-14 11:25:00|10631.2|10616.2|10631|10616|10631.2|10616.2|10631|10616|0
1639481400000|2021-12-14 11:30:00|10630.2|10615.2|10632.4|10617.4|10633.9|10618.9|10630.1|10615.1|17
1639481700000|2021-12-14 11:35:00|10632.8|10617.8|10629.4|10614.4|10634.9|10619.9|10629.4|10614.4|2
1639482000000|2021-12-14 11:40:00|10629.3|10614.3|10630|10615|10631.9|10616.9|10628.9|10613.9|5
1639482300000|2021-12-14 11:45:00|10637.7|10622.7|10631.1|10616.1|10639.2|10624.2|10628.9|10613.9|34
1639482600000|2021-12-14 11:50:00|10624.7|10609.7|10640.6|10625.6|10640.6|10625.6|10624.7|10609.7|13
1639482900000|2021-12-14 11:55:00|10640.1|10625.1|10635.6|10620.6|10640.1|10625.1|10632.1|10617.1|3
1639483200000|2021-12-14 12:00:00|10636|10621|10638.6|10623.6|10638.6|10623.6|10636|10621|0
1639483500000|2021-12-14 12:05:00|10637.7|10622.7|10637.7|10622.7|10637.7|10622.7|10637.7|10622.7|1
1639483800000|2021-12-14 12:10:00|10637.6|10622.6|10635.6|10620.6|10637.6|10622.6|10634.7|10619.7|2
1639484100000|2021-12-14 12:15:00|10637.1|10622.1|10638.1|10623.1|10640.1|10625.1|10636.6|10621.6|5
1639484400000|2021-12-14 12:20:00|10638.6|10623.6|10654.3|10639.3|10654.7|10639.7|10638.6|10623.6|30
1639484700000|2021-12-14 12:25:00|10654.8|10639.8|10644.8|10629.8|10655.1|10640.1|10644.3|10629.3|1
1639485000000|2021-12-14 12:30:00|10644.9|10629.9|10643.1|10628.1|10644.9|10629.9|10641.4|10626.4|0
1639485300000|2021-12-14 12:35:00|10643.8|10628.8|10639.6|10624.6|10645.6|10630.6|10639.2|10624.2|3
1639485600000|2021-12-14 12:40:00|10637.1|10622.1|10630.5|10615.5|10637.1|10622.1|10627.5|10612.5|7
1639485900000|2021-12-14 12:45:00|10628.5|10613.5|10630|10615|10630|10615|10626.7|10611.7|2
1639486200000|2021-12-14 12:50:00|10630.5|10615.5|10636.1|10621.1|10636.8|10621.8|10630.5|10615.5|6
1639486500000|2021-12-14 12:55:00|10637.8|10622.8|10649.6|10634.6|10650.6|10635.6|10637.8|10622.8|13
1639486800000|2021-12-14 13:00:00|10647.9|10632.9|10657.3|10642.3|10661.6|10646.6|10647.9|10632.9|52
1639487100000|2021-12-14 13:05:00|10657.5|10642.5|10652.1|10637.1|10660.9|10645.9|10649.1|10634.1|34
1639487400000|2021-12-14 13:10:00|10653.8|10638.8|10651.2|10636.2|10661.6|10646.6|10650.3|10635.3|39
1639487700000|2021-12-14 13:15:00|10653.9|10638.9|10659.9|10644.9|10667.5|10652.5|10649.4|10634.4|78
1639488000000|2021-12-14 13:20:00|10666|10651|10665.7|10650.7|10671.3|10656.3|10659.9|10644.9|35
1639488300000|2021-12-14 13:25:00|10665.6|10650.6|10660.9|10645.9|10667.1|10652.1|10658.5|10643.5|16
1639488600000|2021-12-14 13:30:00|10662.4|10647.4|10657.7|10642.7|10663.9|10648.9|10653.7|10638.7|58
1639488900000|2021-12-14 13:35:00|10657.3|10642.3|10659.6|10644.6|10666.2|10651.2|10654.3|10639.3|59
1639489200000|2021-12-14 13:40:00|10660.7|10645.7|10659.6|10644.6|10665.7|10650.7|10654.4|10639.4|23
1639489500000|2021-12-14 13:45:00|10659.1|10644.1|10653.8|10638.8|10660.1|10645.1|10648.1|10633.1|30
1639489800000|2021-12-14 13:50:00|10653.5|10638.5|10644.3|10629.3|10653.5|10638.5|10644.3|10629.3|37
1639490100000|2021-12-14 13:55:00|10639|10624|10636.6|10621.6|10645.8|10630.8|10634.8|10619.8|44
1639490400000|2021-12-14 14:00:00|10636.7|10621.7|10647.7|10632.7|10650.7|10635.7|10631.3|10616.3|45
1639490700000|2021-12-14 14:05:00|10648.7|10633.7|10648.4|10633.4|10653.7|10638.7|10647.3|10632.3|9
1639491000000|2021-12-14 14:10:00|10649.6|10634.6|10649.4|10634.4|10652.4|10637.4|10645.9|10630.9|22
1639491300000|2021-12-14 14:15:00|10651.9|10636.9|10653.9|10638.9|10654.9|10639.9|10646.3|10631.3|39
1639491600000|2021-12-14 14:20:00|10652.9|10637.9|10654.5|10639.5|10660.3|10645.3|10651.7|10636.7|29
1639491900000|2021-12-14 14:25:00|10653.2|10638.2|10648.9|10633.9|10660.6|10645.6|10647.8|10632.8|34
1639492200000|2021-12-14 14:30:00|10649.3|10634.3|10664.3|10649.3|10664.8|10649.8|10649.3|10634.3|102
1639492500000|2021-12-14 14:35:00|10661.3|10646.3|10673.5|10658.5|10676.3|10661.3|10656.5|10641.5|157
1639492800000|2021-12-14 14:40:00|10674.6|10659.6|10667.2|10652.2|10676.3|10661.3|10660.7|10645.7|112
1639493100000|2021-12-14 14:45:00|10668.3|10653.3|10673.2|10658.2|10678.4|10663.4|10664.2|10649.2|182
1639493400000|2021-12-14 14:50:00|10675.9|10660.9|10663.9|10648.9|10677.6|10662.6|10663.9|10648.9|62
1639493700000|2021-12-14 14:55:00|10663.8|10648.8|10671.2|10656.2|10671.2|10656.2|10661.3|10646.3|94
1639494000000|2021-12-14 15:00:00|10671.8|10656.8|10665.8|10650.8|10677.1|10662.1|10665.8|10650.8|48
1639494300000|2021-12-14 15:05:00|10665.6|10650.6|10663.2|10648.2|10670.3|10655.3|10659.4|10644.4|56
1639494600000|2021-12-14 15:10:00|10665.7|10650.7|10648.8|10633.8|10667|10652|10647.3|10632.3|49
1639494900000|2021-12-14 15:15:00|10647.9|10632.9|10629.4|10614.4|10648.2|10633.2|10629.4|10614.4|63
1639495200000|2021-12-14 15:20:00|10628.7|10613.7|10636|10621|10636.8|10621.8|10627.8|10612.8|70
1639495500000|2021-12-14 15:25:00|10633.7|10618.7|10619.1|10604.1|10633.7|10618.7|10618.6|10603.6|60
1639495800000|2021-12-14 15:30:00|10616.8|10601.8|10624|10609|10630.4|10615.4|10615.4|10600.4|96
1639496100000|2021-12-14 15:35:00|10625.2|10610.2|10631.7|10616.7|10636|10621|10623.5|10608.5|56
1639496400000|2021-12-14 15:40:00|10630.7|10615.7|10618.7|10603.7|10633.7|10618.7|10617.8|10602.8|45
1639496700000|2021-12-14 15:45:00|10620.8|10605.8|10608.1|10593.1|10622.2|10607.2|10605.2|10590.2|101
1639497000000|2021-12-14 15:50:00|10607.5|10592.5|10608.7|10593.7|10618.6|10603.6|10606.9|10591.9|77
1639497300000|2021-12-14 15:55:00|10609.9|10594.9|10613.9|10598.9|10615|10600|10602.3|10587.3|132
1639497600000|2021-12-14 16:00:00|10613.5|10598.5|10608.3|10593.3|10615.2|10600.2|10605.1|10590.1|43
1639497900000|2021-12-14 16:05:00|10608.2|10593.2|10606.3|10591.3|10615.7|10600.7|10604.9|10589.9|42
1639498200000|2021-12-14 16:10:00|10606.6|10591.6|10601.3|10586.3|10610.2|10595.2|10601.3|10586.3|52
1639498500000|2021-12-14 16:15:00|10605.9|10590.9|10611.3|10596.3|10611.3|10596.3|10602.8|10587.8|52
1639498800000|2021-12-14 16:20:00|10611.6|10596.6|10606.9|10591.9|10611.6|10596.6|10603.2|10588.2|37
1639499100000|2021-12-14 16:25:00|10604.9|10589.9|10603.2|10588.2|10605.3|10590.3|10601.9|10586.9|34
1639499400000|2021-12-14 16:30:00|10602.8|10587.8|10605.7|10590.7|10607.6|10592.6|10601.2|10586.2|52
1639499700000|2021-12-14 16:35:00|10605.6|10590.6|10594.7|10579.7|10606.1|10591.1|10592.7|10577.7|91
1639500000000|2021-12-14 16:40:00|10594.6|10579.6|10593.3|10578.3|10600.3|10585.3|10591.4|10576.4|96
1639500300000|2021-12-14 16:45:00|10592.5|10577.5|10588.5|10573.5|10593.9|10578.9|10587.5|10572.5|35
1639500600000|2021-12-14 16:50:00|10587.4|10572.4|10586.3|10571.3|10590.4|10575.4|10586.3|10571.3|40
1639500900000|2021-12-14 16:55:00|10586.4|10571.4|10583.9|10568.9|10594.4|10579.4|10582.9|10567.9|97
1639501200000|2021-12-14 17:00:00|10583.4|10568.4|10585.2|10570.2|10592.1|10577.1|10583.1|10568.1|77
1639501500000|2021-12-14 17:05:00|10585.7|10570.7|10594.3|10579.3|10594.3|10579.3|10585.7|10570.7|36
1639501800000|2021-12-14 17:10:00|10594.8|10579.8|10587.8|10572.8|10596.2|10581.2|10586.9|10571.9|30
1639502100000|2021-12-14 17:15:00|10587.5|10572.5|10584.9|10569.9|10588|10573|10582.9|10567.9|33
1639502400000|2021-12-14 17:20:00|10584.5|10569.5|10597|10582|10599.8|10584.8|10583.5|10568.5|60
1639502700000|2021-12-14 17:25:00|10597.1|10582.1|10591|10576|10598.4|10583.4|10591|10576|28
1639503000000|2021-12-14 17:30:00|10590.9|10575.9|10591.1|10576.1|10596|10581|10588.5|10573.5|46
1639503300000|2021-12-14 17:35:00|10592.1|10577.1|10589.1|10574.1|10597|10582|10589.1|10574.1|21
1639503600000|2021-12-14 17:40:00|10589.2|10574.2|10597.7|10582.7|10600.1|10585.1|10589.2|10574.2|29
1639503900000|2021-12-14 17:45:00|10597.1|10582.1|10595.6|10580.6|10602.7|10587.7|10595.6|10580.6|16
1639504200000|2021-12-14 17:50:00|10595.2|10580.2|10597.5|10582.5|10597.5|10582.5|10588.9|10573.9|37
1639504500000|2021-12-14 17:55:00|10596.3|10581.3|10592.9|10577.9|10597|10582|10589.8|10574.8|20
1639504800000|2021-12-14 18:00:00|10592.4|10577.4|10594.8|10579.8|10596.8|10581.8|10588.8|10573.8|8
1639505100000|2021-12-14 18:05:00|10594.5|10579.5|10594.3|10579.3|10599.4|10584.4|10591.5|10576.5|44
1639505400000|2021-12-14 18:10:00|10592.9|10577.9|10595.9|10580.9|10597.5|10582.5|10589.4|10574.4|32
1639505700000|2021-12-14 18:15:00|10593.5|10578.5|10588.4|10573.4|10593.5|10578.5|10588.4|10573.4|29
1639506000000|2021-12-14 18:20:00|10587.9|10572.9|10583.7|10568.7|10588|10573|10583.7|10568.7|36
1639506300000|2021-12-14 18:25:00|10584.6|10569.6|10582.2|10567.2|10588.6|10573.6|10582.2|10567.2|44
1639506600000|2021-12-14 18:30:00|10581.8|10566.8|10582.2|10567.2|10582.2|10567.2|10581.7|10566.7|50
1639506900000|2021-12-14 18:35:00|10581.8|10566.8|10578.7|10563.7|10582.7|10567.7|10578.7|10563.7|45
1639507200000|2021-12-14 18:40:00|10578.3|10563.3|10573.2|10558.2|10578.3|10563.3|10567|10552|152
1639507500000|2021-12-14 18:45:00|10572.8|10557.8|10567.4|10552.4|10575.3|10560.3|10566.8|10551.8|107
1639507800000|2021-12-14 18:50:00|10567.6|10552.6|10562.8|10547.8|10567.6|10552.6|10562.2|10547.2|94
1639508100000|2021-12-14 18:55:00|10562.7|10547.7|10554.5|10539.5|10563.4|10548.4|10553.5|10538.5|91
1639508400000|2021-12-14 19:00:00|10555|10540|10559.5|10544.5|10561.8|10546.8|10554.2|10539.2|74
1639508700000|2021-12-14 19:05:00|10560|10545|10555.3|10540.3|10560|10545|10544.8|10529.8|171
1639509000000|2021-12-14 19:10:00|10557.8|10542.8|10566.9|10551.9|10570.1|10555.1|10542.4|10527.4|659
1639509300000|2021-12-14 19:15:00|10567|10552|10576.3|10561.3|10577.6|10562.6|10565.5|10550.5|182
1639533600000|2021-12-15 02:00:00|10562.2|10547.2|10576.2|10561.2|10580.5|10565.1|10538.3|10522.4|67
1639533900000|2021-12-15 02:05:00|10574.6|10559.6|10584.8|10569.8|10592.4|10577.4|10574.6|10559.6|12
1639534200000|2021-12-15 02:10:00|10584.6|10569.6|10575.8|10560.8|10584.6|10569.6|10568.9|10553.9|9
1639534500000|2021-12-15 02:15:00|10576.9|10561.9|10578.4|10563.4|10583.4|10568.4|10573.4|10558.4|12
1639534800000|2021-12-15 02:20:00|10577.7|10562.7|10579.4|10564.4|10579.4|10564.4|10571.9|10556.9|1
1639535100000|2021-12-15 02:25:00|10579.8|10564.8|10579.4|10564.4|10579.9|10564.9|10570.4|10555.4|3
1639535400000|2021-12-15 02:30:00|10579|10564|10579.9|10564.9|10579.9|10564.9|10575.9|10560.9|1
1639535700000|2021-12-15 02:35:00|10580.7|10565.7|10582.9|10567.9|10582.9|10567.9|10579.4|10564.4|7
1639536000000|2021-12-15 02:40:00|10581.4|10566.4|10577.4|10562.4|10581.4|10566.4|10576.9|10561.9|3
1639536300000|2021-12-15 02:45:00|10575.9|10560.9|10582.1|10567.1|10582.1|10567.1|10575.4|10560.4|6
1639536600000|2021-12-15 02:50:00|10579|10564|10581.9|10566.9|10581.9|10566.9|10576|10561|6
1639536900000|2021-12-15 02:55:00|10578.1|10563.1|10582|10567|10582.4|10567.4|10577.4|10562.4|7
1639537200000|2021-12-15 03:00:00|10582.8|10567.8|10582.9|10567.9|10582.9|10567.9|10582.8|10567.8|0
1639537500000|2021-12-15 03:05:00|10582.5|10567.5|10580.9|10565.9|10582.9|10567.9|10580.9|10565.9|0
1639537800000|2021-12-15 03:10:00|10580.8|10565.8|10580.4|10565.4|10580.8|10565.8|10580.4|10565.4|26
1639538700000|2021-12-15 03:25:00|10579.7|10564.7|10581.4|10566.4|10582.4|10567.4|10579.7|10564.7|3
1639539000000|2021-12-15 03:30:00|10580.9|10565.9|10568.4|10553.4|10580.9|10565.9|10567.4|10552.4|6
1639539300000|2021-12-15 03:35:00|10566.4|10551.4|10574.3|10549.3|10574.3|10551.4|10566|10545.6|0
1639539600000|2021-12-15 03:40:00|10581.7|10544.2|10571.3|10546.3|10581.7|10547|10571.3|10543.1|0
1639540200000|2021-12-15 03:50:00|10572.9|10547.9|10572.9|10547.9|10572.9|10547.9|10572.9|10547.9|0
1639540500000|2021-12-15 03:55:00|10572.8|10547.8|10579.1|10541.6|10579.1|10547.8|10572.5|10540.1|2
1639540800000|2021-12-15 04:00:00|10578.7|10541.2|10578.5|10541|10578.7|10541.2|10578.5|10541|0
1639541100000|2021-12-15 04:05:00|10578.1|10540.6|10569.8|10544.8|10578.5|10544.8|10569.8|10540.5|0
1639541400000|2021-12-15 04:10:00|10570.3|10545.3|10566.7|10551.7|10571.8|10556.8|10565.8|10544.7|4
1639541700000|2021-12-15 04:15:00|10562.3|10547.3|10565.8|10550.8|10565.8|10550.8|10562.3|10547.3|0
1639542000000|2021-12-15 04:20:00|10569.3|10554.3|10570.8|10555.8|10572.8|10557.8|10567.2|10552.2|1
1639542300000|2021-12-15 04:25:00|10570.7|10555.7|10566.3|10551.3|10570.7|10555.7|10566.3|10551.3|1
1639542600000|2021-12-15 04:30:00|10566.4|10551.4|10566.4|10551.4|10566.4|10551.4|10566.4|10551.4|0
1639544400000|2021-12-15 05:00:00|10566.8|10551.8|10567|10552|10567|10552|10566.8|10551.8|0
1639544700000|2021-12-15 05:05:00|10566.9|10551.9|10567.4|10552.4|10567.4|10552.4|10566.8|10551.8|0
1639545000000|2021-12-15 05:10:00|10566.6|10551.6|10566.4|10551.4|10566.6|10551.6|10566.4|10551.4|0
1639545300000|2021-12-15 05:15:00|10567|10552|10592.7|10555.2|10596.6|10559.1|10566.9|10545.6|75
1639545600000|2021-12-15 05:20:00|10591.2|10553.7|10599|10561.5|10599.7|10582.9|10590.2|10552.7|1
1639545900000|2021-12-15 05:25:00|10583.1|10568.1|10581.1|10566.1|10597|10568.1|10581.1|10559.5|0
1639546200000|2021-12-15 05:30:00|10579.6|10564.6|10564|10549|10587.7|10564.6|10564|10545.4|19
1639546500000|2021-12-15 05:35:00|10567.1|10552.1|10575.4|10560.4|10598.6|10572.9|10564|10549|17
1639546800000|2021-12-15 05:40:00|10578|10563|10592.6|10567.6|10597.6|10572.9|10578|10558.6|33
1639547100000|2021-12-15 05:45:00|10593.4|10568.4|10575.2|10560.2|10596.1|10568.4|10575.2|10558.6|26
1639547400000|2021-12-15 05:50:00|10565.6|10550.6|10581.7|10556.7|10595.4|10561.4|10561.7|10536.9|48
1639547700000|2021-12-15 05:55:00|10567.4|10552.4|10588.4|10563.4|10602.2|10573.7|10562.9|10537.2|76
1639548000000|2021-12-15 06:00:00|10597.2|10559.7|10608|10570.5|10610.4|10587.8|10596.3|10559.7|33
1639548300000|2021-12-15 06:05:00|10608.2|10570.7|10604|10566.5|10608.2|10587.3|10601.1|10566.5|1
1639548600000|2021-12-15 06:10:00|10605.9|10568.4|10618.5|10593.5|10618.5|10595.2|10591.3|10568.4|18
1639548900000|2021-12-15 06:15:00|10618.7|10593.7|10634.9|10619.9|10638.7|10623.7|10615.9|10593.7|32
1639549200000|2021-12-15 06:20:00|10635|10620|10631.1|10593.6|10635|10620|10627.2|10589.9|4
1639549500000|2021-12-15 06:25:00|10631|10593.5|10627.3|10602.3|10631.5|10604.8|10615.3|10590.5|18
1639549800000|2021-12-15 06:30:00|10628|10603|10617.1|10602.1|10628.5|10608.5|10612.5|10596.5|13
1639550100000|2021-12-15 06:35:00|10616.1|10601.1|10630.1|10592.6|10630.1|10606.5|10609.1|10587.8|11
1639550400000|2021-12-15 06:40:00|10622.7|10597.7|10617.7|10580.2|10627.9|10597.7|10589.6|10573.5|28
1639550700000|2021-12-15 06:45:00|10617|10579.5|10609.8|10584.8|10617|10585.9|10607.6|10575.8|0
1639551000000|2021-12-15 06:50:00|10609.7|10584.7|10609.8|10584.8|10609.8|10584.8|10609.7|10584.7|0
1639551300000|2021-12-15 06:55:00|10608.8|10583.8|10616.8|10579.3|10620.3|10589.1|10608.8|10578.3|3
1639551600000|2021-12-15 07:00:00|10616.3|10578.8|10607.1|10582.1|10617.6|10583.4|10607.1|10578.3|0
1639551900000|2021-12-15 07:05:00|10606.6|10581.6|10595.8|10580.8|10606.6|10585.6|10595.4|10575.5|1
1639552200000|2021-12-15 07:10:00|10595.4|10580.4|10587|10572|10595.4|10580.4|10587|10572|5
1639552500000|2021-12-15 07:15:00|10587.7|10572.7|10588.3|10573.3|10593|10578|10585.3|10570.3|8
1639552800000|2021-12-15 07:20:00|10588.6|10573.6|10579.1|10564.1|10589.7|10574.7|10579.1|10564.1|9
1639553100000|2021-12-15 07:25:00|10579|10564|10576.6|10561.6|10580.1|10565.1|10575.1|10560.1|5
1639553400000|2021-12-15 07:30:00|10577.1|10562.1|10578|10563|10578|10563|10572|10557|5
1639553700000|2021-12-15 07:35:00|10575.5|10560.5|10581.5|10566.5|10581.5|10566.5|10575.5|10560.5|7
1639554000000|2021-12-15 07:40:00|10582|10567|10598.4|10573.4|10598.4|10582|10582|10567|6
1639554300000|2021-12-15 07:45:00|10598.8|10573.8|10598.3|10573.3|10598.8|10573.8|10598.3|10573.3|0
1639554900000|2021-12-15 07:55:00|10598.2|10573.2|10599.5|10574.5|10600.1|10580.5|10586|10571|6
1639555200000|2021-12-15 08:00:00|10599.1|10574.1|10589|10574|10600|10579.6|10589|10574|3
1639555500000|2021-12-15 08:05:00|10589.4|10574.4|10596.5|10581.5|10600.1|10582|10589.4|10574.4|1
1639555800000|2021-12-15 08:10:00|10596|10581|10587.8|10572.8|10602.1|10582.5|10587.8|10563.5|2
1639556100000|2021-12-15 08:15:00|10591.7|10566.7|10587.7|10572.7|10592.1|10572.7|10586.2|10565.4|2
1639556400000|2021-12-15 08:20:00|10588.2|10573.2|10585.5|10570.5|10589.9|10573.2|10583.9|10564.9|0
1639556700000|2021-12-15 08:25:00|10589.3|10564.3|10589.7|10564.7|10589.7|10564.7|10588.9|10563.9|0
1639557000000|2021-12-15 08:30:00|10588.9|10563.9|10589.3|10564.3|10589.7|10564.7|10588.9|10563.9|0
1639557300000|2021-12-15 08:35:00|10588.9|10563.9|10585.1|10570.1|10589.7|10570.1|10585.1|10563.9|0
1639557600000|2021-12-15 08:40:00|10588.9|10563.9|10589.3|10564.3|10589.7|10570.4|10585.1|10563.9|0
1639557900000|2021-12-15 08:45:00|10588.9|10563.9|10588.5|10563.5|10589.3|10564.3|10588.5|10563.5|1
1639558200000|2021-12-15 08:50:00|10588.9|10563.9|10589|10564|10589.4|10569.9|10584.9|10563.5|0
1639558500000|2021-12-15 08:55:00|10588.7|10563.7|10588.9|10563.9|10589.7|10564.7|10588.5|10563.5|4
1639558800000|2021-12-15 09:00:00|10589.7|10564.7|10571.6|10556.6|10590.6|10567.1|10563.1|10548.1|4
1639559100000|2021-12-15 09:05:00|10573.6|10558.6|10571.6|10556.6|10573.6|10558.6|10571.6|10556.6|3
1639559400000|2021-12-15 09:10:00|10572.1|10557.1|10572.6|10557.6|10572.6|10557.6|10569.9|10554.9|6
1639559700000|2021-12-15 09:15:00|10571.9|10556.9|10569.5|10554.5|10571.9|10556.9|10562.1|10547.1|14
1639560000000|2021-12-15 09:20:00|10569.6|10554.6|10569.6|10554.6|10569.6|10554.6|10569.6|10554.6|0
1639560300000|2021-12-15 09:25:00|10569.1|10554.1|10568.1|10553.1|10569.1|10554.1|10568.1|10553.1|0
1639560600000|2021-12-15 09:30:00|10569.1|10554.1|10563.2|10548.2|10569.1|10554.1|10562.7|10547.7|22
1639560900000|2021-12-15 09:35:00|10564.3|10549.3|10563.7|10548.7|10564.3|10549.3|10561.2|10546.2|3
1639561200000|2021-12-15 09:40:00|10564.5|10549.5|10565.3|10550.3|10565.7|10550.7|10564.5|10549.5|0
1639561500000|2021-12-15 09:45:00|10564.6|10549.6|10569.9|10554.9|10570.2|10555.2|10563.7|10548.7|5
1639561800000|2021-12-15 09:50:00|10570.3|10555.3|10566.3|10551.3|10571.3|10556.3|10566.3|10551.3|11
1639562100000|2021-12-15 09:55:00|10567.1|10552.1|10566.3|10551.3|10567.8|10552.8|10566.1|10551.1|2
1639562400000|2021-12-15 10:00:00|10567.6|10552.6|10569.9|10554.9|10569.9|10554.9|10567.6|10552.6|2
1639562700000|2021-12-15 10:05:00|10569.5|10554.5|10562.3|10547.3|10569.5|10554.5|10562.3|10547.3|5
1639563000000|2021-12-15 10:10:00|10562.2|10547.2|10564.3|10549.3|10564.3|10549.3|10562.2|10547.2|3
1639563300000|2021-12-15 10:15:00|10565.5|10550.5|10561.8|10546.8|10565.8|10550.8|10561.3|10546.3|3
1639564200000|2021-12-15 10:30:00|10559.3|10544.3|10572.7|10557.7|10572.7|10557.7|10559.3|10544.3|31
1639564500000|2021-12-15 10:35:00|10572.8|10557.8|10572.8|10557.8|10572.8|10557.8|10572.3|10557.3|7
1639564800000|2021-12-15 10:40:00|10571.1|10556.1|10571.5|10556.5|10572.2|10557.2|10570.8|10555.8|19
1639565100000|2021-12-15 10:45:00|10571.9|10556.9|10570.6|10555.6|10573.7|10558.7|10566.7|10551.7|24
1639565400000|2021-12-15 10:50:00|10571.1|10556.1|10584.5|10569.5|10584.5|10569.5|10571.1|10556.1|27
1639565700000|2021-12-15 10:55:00|10584.6|10569.6|10591.8|10576.8|10592.6|10577.6|10584.6|10569.6|26
1639566000000|2021-12-15 11:00:00|10592.2|10577.2|10593.8|10578.8|10593.8|10578.8|10592.2|10577.2|16
1639566300000|2021-12-15 11:05:00|10594|10579|10584.7|10569.7|10594|10579|10584.7|10569.7|8
1639566600000|2021-12-15 11:10:00|10585|10570|10578.2|10563.2|10585.2|10570.2|10578.2|10563.2|1
1639566900000|2021-12-15 11:15:00|10578|10563|10574.5|10559.5|10578.1|10563.1|10574.5|10559.5|2
1639567200000|2021-12-15 11:20:00|10574|10559|10563.5|10548.5|10582.5|10559|10563.5|10542|5
1639567500000|2021-12-15 11:25:00|10580.5|10543|10560.1|10545.1|10580.5|10549.6|10559.5|10542|29
1639567800000|2021-12-15 11:30:00|10560|10545|10562.5|10547.5|10567.4|10552.4|10560|10545|14
1639568100000|2021-12-15 11:35:00|10562.4|10547.4|10562.9|10547.9|10562.9|10547.9|10562.4|10547.4|9
1639568400000|2021-12-15 11:40:00|10562.5|10547.5|10562.5|10547.5|10562.5|10547.5|10559.9|10544.9|6
1639568700000|2021-12-15 11:45:00|10564.4|10549.4|10577|10552|10577|10555|10562|10547|13
1639569000000|2021-12-15 11:50:00|10579.6|10554.6|10571|10556|10580.5|10556.5|10571|10554.6|3
1639569300000|2021-12-15 11:55:00|10570.5|10555.5|10579.1|10564.1|10579.1|10564.1|10570|10555|7
1639569600000|2021-12-15 12:00:00|10579|10564|10580.6|10565.6|10582.7|10567.7|10579|10564|2
1639569900000|2021-12-15 12:05:00|10580.4|10565.4|10577.9|10562.9|10580.4|10565.4|10577.9|10562.9|2
1639570200000|2021-12-15 12:10:00|10577.8|10562.8|10590.9|10575.9|10591.1|10576.1|10577.4|10562.4|6
1639570500000|2021-12-15 12:15:00|10592.3|10577.3|10592.9|10577.9|10593.3|10578.3|10592.3|10577.3|5
1639570800000|2021-12-15 12:20:00|10591.7|10576.7|10582.5|10567.5|10591.7|10576.7|10582.5|10567.5|6
1639571100000|2021-12-15 12:25:00|10582.4|10567.4|10578.2|10563.2|10582.4|10567.4|10574.9|10559.9|3
1639571400000|2021-12-15 12:30:00|10579.3|10564.3|10582|10567|10582|10567|10579.3|10564.3|0
1639571700000|2021-12-15 12:35:00|10581.5|10566.5|10586|10571|10586|10571|10581.5|10566.5|1
1639572000000|2021-12-15 12:40:00|10586.4|10571.4|10585.5|10570.5|10586.5|10571.5|10583|10568|10
1639572300000|2021-12-15 12:45:00|10582.1|10567.1|10579|10564|10582.1|10567.1|10579|10564|2
1639572600000|2021-12-15 12:50:00|10578.6|10563.6|10592.9|10567.9|10592.9|10572.7|10575.9|10560.9|20
1639572900000|2021-12-15 12:55:00|10587.7|10572.7|10589.9|10574.9|10594.4|10579.4|10587.7|10572.7|39
1639573200000|2021-12-15 13:00:00|10590.3|10575.3|10590.4|10575.4|10590.7|10575.7|10580.5|10565.5|31
1639573500000|2021-12-15 13:05:00|10590.3|10575.3|10587.4|10572.4|10591|10576|10582.4|10567.4|36
1639573800000|2021-12-15 13:10:00|10583.4|10568.4|10586.1|10571.1|10590.6|10575.6|10580.5|10565.5|21
1639574100000|2021-12-15 13:15:00|10586.5|10571.5|10588.1|10573.1|10591.1|10576.1|10580.3|10565.3|29
1639574400000|2021-12-15 13:20:00|10587|10572|10569.6|10554.6|10591.6|10576.6|10566.1|10551.1|69
1639574700000|2021-12-15 13:25:00|10572.1|10557.1|10566.2|10551.2|10572.1|10557.1|10560.7|10545.7|26
1639575000000|2021-12-15 13:30:00|10567.4|10552.4|10567.5|10552.5|10572.2|10557.2|10562.2|10547.2|45
1639575300000|2021-12-15 13:35:00|10566.3|10551.3|10570.5|10555.5|10571.8|10556.8|10564.6|10549.6|12
1639575600000|2021-12-15 13:40:00|10572|10557|10583.8|10568.8|10583.8|10568.8|10568|10553|40
1639575900000|2021-12-15 13:45:00|10584.2|10569.2|10571.8|10556.8|10585.8|10570.8|10569.8|10554.8|42
1639576200000|2021-12-15 13:50:00|10572.3|10557.3|10562.3|10547.3|10572.5|10557.5|10561.3|10546.3|32
1639576500000|2021-12-15 13:55:00|10563.1|10548.1|10552.1|10537.1|10563.7|10548.7|10551.2|10536.2|46
1639576800000|2021-12-15 14:00:00|10552.9|10537.9|10552.9|10537.9|10553.3|10538.3|10545.4|10530.4|38
1639577100000|2021-12-15 14:05:00|10554.1|10539.1|10548.1|10533.1|10554.4|10539.4|10544.9|10529.9|26
1639577400000|2021-12-15 14:10:00|10548.8|10533.8|10552.3|10537.3|10556.3|10541.3|10545.5|10530.5|19
1639577700000|2021-12-15 14:15:00|10551.6|10536.6|10549.3|10534.3|10552.3|10537.3|10546.9|10531.9|10
1639578000000|2021-12-15 14:20:00|10548.5|10533.5|10546.9|10531.9|10553.8|10538.8|10546.9|10531.9|13
1639578300000|2021-12-15 14:25:00|10546.4|10531.4|10558.5|10543.5|10558.5|10543.5|10544.3|10529.3|33
1639578600000|2021-12-15 14:30:00|10558|10543|10537.3|10522.3|10569.9|10554.9|10537.3|10522.3|128
1639578900000|2021-12-15 14:35:00|10536.8|10521.8|10536.4|10521.4|10539.5|10524.5|10527|10512|162
1639579200000|2021-12-15 14:40:00|10536.5|10521.5|10538.8|10523.8|10540.3|10525.3|10524.6|10509.6|114
1639579500000|2021-12-15 14:45:00|10538.3|10523.3|10537|10522|10539.3|10524.3|10525.8|10510.8|143
1639579800000|2021-12-15 14:50:00|10536.1|10521.1|10539|10524|10542.5|10527.5|10534.1|10519.1|101
1639580100000|2021-12-15 14:55:00|10539.8|10524.8|10569.9|10554.9|10580|10565|10539.5|10524.5|160
1639580400000|2021-12-15 15:00:00|10572.9|10557.9|10608.8|10593.8|10608.9|10593.9|10570|10555|95
1639580700000|2021-12-15 15:05:00|10608.1|10593.1|10609.5|10594.5|10619.1|10604.1|10605.2|10590.2|157
1639581000000|2021-12-15 15:10:00|10610|10595|10596.7|10581.7|10611.6|10596.6|10590.7|10575.7|44
1639581300000|2021-12-15 15:15:00|10596.9|10581.9|10590.5|10575.5|10608.2|10593.2|10589.5|10574.5|75
1639581600000|2021-12-15 15:20:00|10590.4|10575.4|10570.4|10555.4|10594.6|10579.6|10538.7|10514.3|300
1639581900000|2021-12-15 15:25:00|10571.9|10556.9|10580.8|10565.8|10582.8|10567.8|10562.2|10547.2|91
1639582200000|2021-12-15 15:30:00|10572.8|10557.8|10557.2|10542.2|10584.2|10569.2|10556.3|10541.3|95
1639582500000|2021-12-15 15:35:00|10557.3|10542.3|10567.3|10552.3|10568.3|10553.3|10557.3|10542.3|57
1639582800000|2021-12-15 15:40:00|10568|10553|10556.9|10541.9|10576.3|10561.3|10552.8|10537.8|44
1639583100000|2021-12-15 15:45:00|10556.7|10541.7|10575.4|10560.4|10584.9|10569.9|10556.3|10541.3|71
1639583400000|2021-12-15 15:50:00|10575.1|10560.1|10562.8|10547.8|10582.6|10567.6|10561.7|10546.7|60
1639583700000|2021-12-15 15:55:00|10562.3|10547.3|10558.7|10543.7|10562.5|10547.5|10551.9|10536.9|50
1639584000000|2021-12-15 16:00:00|10558.9|10543.9|10555.3|10540.3|10562.7|10547.7|10552.8|10537.8|46
1639584300000|2021-12-15 16:05:00|10554.8|10539.8|10561.3|10546.3|10563.4|10548.4|10550.4|10535.4|58
1639584600000|2021-12-15 16:10:00|10560.5|10545.5|10558.7|10543.7|10562.9|10547.9|10558.7|10543.7|23
1639584900000|2021-12-15 16:15:00|10559|10544|10557.8|10542.8|10560.8|10545.8|10555.7|10540.7|19
1639585200000|2021-12-15 16:20:00|10557.9|10542.9|10554.1|10539.1|10563.4|10548.4|10554.1|10539.1|32
1639585500000|2021-12-15 16:25:00|10553.1|10538.1|10548.5|10533.5|10557.6|10542.6|10547|10532|56
1639585800000|2021-12-15 16:30:00|10546.1|10531.1|10552.5|10537.5|10554.3|10539.3|10542.6|10527.6|32
1639586100000|2021-12-15 16:35:00|10552|10537|10553|10538|10553.8|10538.8|10545.3|10530.3|42
1639586400000|2021-12-15 16:40:00|10551.9|10536.9|10549.4|10534.4|10558.9|10543.9|10546.6|10531.6|24
1639586700000|2021-12-15 16:45:00|10550.9|10535.9|10535.2|10520.2|10550.9|10535.9|10522.2|10507.2|190
1639587000000|2021-12-15 16:50:00|10535.1|10520.1|10532.6|10517.6|10542.1|10527.1|10527.3|10512.3|96
1639587300000|2021-12-15 16:55:00|10533.7|10518.7|10561.1|10546.1|10561.1|10546.1|10533.7|10518.7|17
1639587600000|2021-12-15 17:00:00|10557.1|10542.1|10563.7|10548.7|10563.7|10548.7|10554.8|10539.8|31
1639587900000|2021-12-15 17:05:00|10561.2|10546.2|10552|10537|10564|10549|10551.8|10536.8|32
1639588200000|2021-12-15 17:10:00|10552.6|10537.6|10562.8|10547.8|10562.8|10547.8|10552|10537|20
1639588500000|2021-12-15 17:15:00|10556.8|10541.8|10561.9|10546.9|10563.9|10548.9|10556.1|10541.1|64
1639588800000|2021-12-15 17:20:00|10563.1|10548.1|10557.2|10542.2|10563.8|10548.8|10555.8|10540.8|37
1639589100000|2021-12-15 17:25:00|10555.8|10540.8|10563.9|10548.9|10563.9|10548.9|10553.4|10538.4|47
1639589400000|2021-12-15 17:30:00|10563.7|10548.7|10558.5|10543.5|10563.7|10548.7|10555.9|10540.9|72
1639589700000|2021-12-15 17:35:00|10558.9|10543.9|10574.5|10559.5|10576|10561|10558|10543|57
1639590000000|2021-12-15 17:40:00|10575.3|10560.3|10575.3|10560.3|10576.2|10561.2|10570.5|10555.5|33
1639590300000|2021-12-15 17:45:00|10575.5|10560.5|10562.4|10547.4|10575.5|10560.5|10555|10540|36
1639590600000|2021-12-15 17:50:00|10562.9|10547.9|10560.3|10545.3|10566.5|10551.5|10556.4|10541.4|26
1639590900000|2021-12-15 17:55:00|10560.7|10545.7|10568.3|10553.3|10569.8|10554.8|10560.7|10545.7|23
1639591200000|2021-12-15 18:00:00|10566.9|10551.9|10563|10548|10570.2|10555.2|10563|10548|37
1639591500000|2021-12-15 18:05:00|10563.3|10548.3|10563.7|10548.7|10568.5|10553.5|10562.7|10547.7|22
1639591800000|2021-12-15 18:10:00|10564.1|10549.1|10564.7|10549.7|10570.7|10555.7|10563.1|10548.1|16
1639592100000|2021-12-15 18:15:00|10564.5|10549.5|10573.9|10558.9|10574.9|10559.9|10563.7|10548.7|44
1639592400000|2021-12-15 18:20:00|10574.3|10559.3|10576.4|10561.4|10576.9|10561.9|10574.2|10559.2|42
1639592700000|2021-12-15 18:25:00|10576.5|10561.5|10581.8|10566.8|10582.5|10567.5|10576.5|10561.5|36
1639593000000|2021-12-15 18:30:00|10582.2|10567.2|10578.3|10563.3|10582.4|10567.4|10576.5|10561.5|11
1639593300000|2021-12-15 18:35:00|10578.7|10563.7|10577.4|10562.4|10579.9|10564.9|10577|10562|10
1639593600000|2021-12-15 18:40:00|10577.9|10562.9|10581.3|10566.3|10582.3|10567.3|10577.9|10562.9|16
1639593900000|2021-12-15 18:45:00|10577.3|10562.3|10581|10566|10582.8|10567.8|10577.3|10562.3|49
1639594200000|2021-12-15 18:50:00|10581.4|10566.4|10570.6|10555.6|10581.5|10566.5|10568.1|10553.1|49
1639594500000|2021-12-15 18:55:00|10568.1|10553.1|10560.5|10545.5|10569.6|10554.6|10560.5|10545.5|52
1639594800000|2021-12-15 19:00:00|10560.4|10545.4|10570.5|10555.5|10571.5|10556.5|10550.5|10535.5|74
1639595100000|2021-12-15 19:05:00|10571.6|10556.6|10553.1|10538.1|10581.9|10566.9|10551|10536|152
1639595400000|2021-12-15 19:10:00|10553|10538|10558.5|10543.5|10573.8|10558.8|10541.2|10526.2|615
1639595700000|2021-12-15 19:15:00|10558.6|10543.6|10553.4|10538.4|10559.6|10544.6|10550|10535|112
1639620000000|2021-12-16 02:00:00|10566.2|10551.2|10609.2|10594.2|10614.9|10599.9|10566.2|10545.3|88
1639620300000|2021-12-16 02:05:00|10609|10594|10618.9|10593.9|10618.9|10603.3|10609|10585.9|34
1639620600000|2021-12-16 02:10:00|10618.8|10593.8|10617.2|10592.2|10619|10600|10610.7|10592|15
1639620900000|2021-12-16 02:15:00|10617.9|10592.9|10617.7|10602.7|10619.2|10602.7|10612.5|10592.2|32
1639621200000|2021-12-16 02:20:00|10618.8|10603.8|10645.5|10630.5|10645.5|10630.5|10618.8|10602.3|66
1639621500000|2021-12-16 02:25:00|10646.5|10631.5|10650.4|10625.4|10659|10633|10638.8|10621|21
1639621800000|2021-12-16 02:30:00|10658.5|10621|10657.5|10620|10663|10644.3|10651.6|10619.9|28
1639622100000|2021-12-16 02:35:00|10657.4|10619.9|10653.8|10628.8|10657.5|10628.8|10640.8|10619.9|4
1639622700000|2021-12-16 02:45:00|10653.3|10628.3|10653.2|10628.2|10653.3|10632.9|10645.7|10628.2|2
1639623000000|2021-12-16 02:50:00|10648.7|10633.7|10649.2|10634.2|10649.2|10634.2|10648.7|10633.7|0
1639623300000|2021-12-16 02:55:00|10649.4|10634.4|10655.2|10640.2|10656.2|10641.2|10649.1|10634.1|9
1639623600000|2021-12-16 03:00:00|10657.1|10642.1|10660.5|10645.5|10661.5|10646.5|10657.1|10642.1|20
1639623900000|2021-12-16 03:05:00|10663.8|10648.8|10626.8|10611.8|10668|10649.7|10626.8|10610.5|87
1639624200000|2021-12-16 03:10:00|10626.9|10611.9|10617|10592|10642.2|10613.4|10613.3|10591|40
1639624500000|2021-12-16 03:15:00|10630|10592.5|10627.1|10612.1|10645.3|10614|10617.3|10589.8|19
1639624800000|2021-12-16 03:20:00|10627.5|10612.5|10648.1|10610.6|10648.5|10617.1|10627.5|10610.6|19
1639625100000|2021-12-16 03:25:00|10648|10610.5|10654.8|10617.3|10656.8|10620.2|10644.1|10610.5|15
1639625400000|2021-12-16 03:30:00|10655.5|10618|10654.5|10617|10655.5|10618|10654.5|10617|1
1639625700000|2021-12-16 03:35:00|10653.7|10616.2|10653|10615.5|10653.7|10616.2|10649|10611.5|0
1639626000000|2021-12-16 03:40:00|10652.5|10615|10653|10615.5|10653|10615.5|10649|10611.5|0
1639626300000|2021-12-16 03:45:00|10653.7|10616.2|10653.4|10615.9|10653.7|10616.2|10653.4|10615.9|0
1639626600000|2021-12-16 03:50:00|10653.3|10615.8|10653.7|10616.2|10653.7|10616.2|10653.3|10615.8|0
1639627800000|2021-12-16 04:10:00|10645|10620|10645.2|10620.2|10645.2|10620.2|10645|10620|0
1639628400000|2021-12-16 04:20:00|10645.3|10620.3|10645.3|10620.3|10645.3|10620.3|10645.3|10620.3|0
1639628700000|2021-12-16 04:25:00|10651.2|10613.7|10645.3|10620.3|10651.2|10620.3|10645.3|10613.7|0
1639629000000|2021-12-16 04:30:00|10644.5|10619.5|10651.2|10626.2|10655.4|10626.2|10644.5|10616|3
1639629300000|2021-12-16 04:35:00|10651.5|10626.5|10648.7|10633.7|10651.7|10633.7|10647.2|10626.5|0
1639629600000|2021-12-16 04:40:00|10648.8|10633.8|10648.7|10633.7|10648.8|10633.8|10648.7|10633.7|0
1639629900000|2021-12-16 04:45:00|10649|10634|10649.2|10634.2|10649.2|10634.2|10649|10634|0
1639630200000|2021-12-16 04:50:00|10649.7|10634.7|10649.4|10634.4|10649.7|10634.7|10649.4|10634.4|0
1639630800000|2021-12-16 05:00:00|10650.1|10635.1|10651|10626|10651|10635.4|10649.4|10626|1
1639631100000|2021-12-16 05:05:00|10650|10625|10649.1|10624.1|10650.1|10625.1|10649.1|10624.1|0
1639631400000|2021-12-16 05:10:00|10655.8|10618.3|10654.8|10617.3|10655.8|10618.3|10654.8|10617.3|0
1639631700000|2021-12-16 05:15:00|10654.4|10616.9|10652.4|10614.9|10654.4|10616.9|10652.4|10614.9|0
1639632000000|2021-12-16 05:20:00|10646.9|10621.9|10644.6|10619.6|10647.6|10622.6|10644.6|10619.6|0
1639632300000|2021-12-16 05:25:00|10653.9|10616.4|10646.1|10621.1|10653.9|10622.1|10646.1|10616.4|0
1639632600000|2021-12-16 05:30:00|10644.9|10629.9|10650.7|10625.7|10650.8|10631.1|10644.9|10622.6|8
1639632900000|2021-12-16 05:35:00|10656.1|10618.6|10655.7|10640.7|10657.7|10640.7|10655.7|10618.5|8
1639633200000|2021-12-16 05:40:00|10655.3|10640.3|10655.3|10640.3|10655.7|10640.7|10655.3|10640.3|2
1639633500000|2021-12-16 05:45:00|10655|10640|10657.6|10642.6|10657.6|10642.6|10653|10638|20
1639633800000|2021-12-16 05:50:00|||||||||6
1639634100000|2021-12-16 05:55:00|10657.5|10642.5|10657.5|10642.5|10657.5|10642.5|10657.5|10642.5|16
1639634400000|2021-12-16 06:00:00|10657.6|10642.6|10653.7|10638.7|10657.6|10642.6|10653.7|10638.7|10
1639634700000|2021-12-16 06:05:00|10653.8|10638.8|10653.7|10638.7|10653.8|10638.8|10653.7|10638.7|7
1639635000000|2021-12-16 06:10:00|10653.8|10638.8|10653.7|10638.7|10654.9|10639.9|10653.7|10638.7|4
1639635300000|2021-12-16 06:15:00|||||||||1
1639635600000|2021-12-16 06:20:00|10655.2|10640.2|10656.9|10641.9|10656.9|10641.9|10655.2|10640.2|4
1639635900000|2021-12-16 06:25:00|10655.7|10640.7|10653.8|10638.8|10655.7|10640.7|10653.7|10638.7|3
1639636200000|2021-12-16 06:30:00|10653.9|10638.9|10655.9|10640.9|10656.3|10641.3|10653.9|10638.9|30
1639636500000|2021-12-16 06:35:00|10656.3|10641.3|10656.3|10641.3|10656.3|10641.3|10656.3|10641.3|19
1639636800000|2021-12-16 06:40:00|10656.2|10641.2|10656.1|10641.1|10656.2|10641.2|10656.1|10641.1|0
1639637400000|2021-12-16 06:50:00|10656.9|10641.9|10659.4|10644.4|10659.4|10644.4|10656.9|10641.9|32
1639637700000|2021-12-16 06:55:00|10652.8|10637.8|10654.3|10629.3|10655.9|10640.9|10650|10629.3|27
1639638000000|2021-12-16 07:00:00|10654.2|10629.2|10659.5|10644.5|10659.5|10644.5|10650.2|10629.2|1
1639638300000|2021-12-16 07:05:00|10656.2|10641.2|10657.7|10642.7|10659.5|10644.5|10652.6|10631|17
1639638600000|2021-12-16 07:10:00|10658.1|10643.1|10659.2|10644.2|10659.2|10644.2|10657.6|10642.6|3
1639638900000|2021-12-16 07:15:00|10659.6|10644.6|10658.5|10643.5|10659.6|10644.6|10657.7|10642.7|3
1639639200000|2021-12-16 07:20:00|10659.2|10644.2|10654.2|10639.2|10659.2|10644.2|10654.2|10639.2|3
1639639500000|2021-12-16 07:25:00|10654.7|10639.7|10654.2|10639.2|10659.2|10644.2|10654.2|10639.2|10
1639639800000|2021-12-16 07:30:00|10655|10640|10655.5|10640.5|10655.5|10640.5|10654.5|10639.5|0
1639640100000|2021-12-16 07:35:00|10654.5|10639.5|10655|10640|10655.5|10640.5|10654.5|10639.5|1
1639640400000|2021-12-16 07:40:00|10652.3|10637.3|10654.5|10639.5|10656|10641|10651.6|10636.6|2
1639640700000|2021-12-16 07:45:00|10655|10640|10655.4|10640.4|10655.5|10640.5|10654.4|10639.4|0
1639641000000|2021-12-16 07:50:00|10654.7|10639.7|10654.7|10639.7|10655.4|10640.4|10654.1|10639.1|1
1639641300000|2021-12-16 07:55:00|10654.3|10639.3|10649.3|10634.3|10654.7|10639.7|10647.4|10632.4|15
1639641600000|2021-12-16 08:00:00|10649.7|10634.7|10645.8|10630.8|10650.4|10635.4|10640.9|10625.9|4
1639641900000|2021-12-16 08:05:00|10640.9|10625.9|10642.8|10627.8|10642.9|10627.9|10640.9|10625.9|1
1639642200000|2021-12-16 08:10:00|10637.8|10622.8|10636.9|10621.9|10640.9|10622.8|10630.9|10615.9|4
1639642500000|2021-12-16 08:15:00|10637.8|10622.8|10639.3|10624.3|10639.8|10624.8|10637.8|10622.8|3
1639642800000|2021-12-16 08:20:00|10639.7|10624.7|10642.5|10627.5|10646.5|10631.5|10639.3|10624.3|6
1639643100000|2021-12-16 08:25:00|10642.3|10627.3|10642.1|10627.1|10642.3|10627.3|10640.4|10625.4|3
1639643400000|2021-12-16 08:30:00|10641.4|10626.4|10641.9|10626.9|10641.9|10626.9|10641.4|10626.4|5
1639643700000|2021-12-16 08:35:00|10641.5|10626.5|10655.1|10640.1|10655.1|10640.1|10641.4|10626.4|11
1639644000000|2021-12-16 08:40:00|10657.4|10642.4|10658.6|10643.6|10659.1|10644.1|10655.6|10640.6|46
1639644300000|2021-12-16 08:45:00|10658.3|10643.3|10657.1|10642.1|10658.3|10643.3|10657.1|10642.1|5
1639644600000|2021-12-16 08:50:00|10653.6|10638.6|10649.6|10634.6|10653.6|10638.6|10649.6|10634.6|5
1639644900000|2021-12-16 08:55:00|10650.6|10635.6|10652.4|10627.4|10659.6|10644.6|10650.6|10627.4|4
1639645200000|2021-12-16 09:00:00|10651.9|10626.9|10653.5|10628.5|10653.6|10634|10648.9|10626.9|2
1639645500000|2021-12-16 09:05:00|10648.9|10633.9|10649.9|10634.9|10653|10638|10648.9|10633.9|1
1639645800000|2021-12-16 09:10:00|10645.3|10630.3|10645.5|10630.5|10645.5|10630.5|10645|10630|1
1639646100000|2021-12-16 09:15:00|10645.6|10630.6|10645.6|10630.6|10645.6|10630.6|10645.6|10630.6|2
1639646400000|2021-12-16 09:20:00|10646|10631|10656.1|10641.1|10656.1|10641.1|10646|10631|1
1639646700000|2021-12-16 09:25:00|10655.1|10640.1|10654.6|10639.6|10655.1|10640.1|10654.6|10639.6|4
1639647000000|2021-12-16 09:30:00|10654.5|10639.5|10654.6|10639.6|10654.6|10639.6|10654.5|10639.5|1
1639647300000|2021-12-16 09:35:00|10654.4|10639.4|10660.6|10645.6|10660.6|10645.6|10654.4|10639.4|15
1639647600000|2021-12-16 09:40:00|10662.6|10647.6|10662.6|10647.6|10663.7|10648.7|10658.1|10643.1|33
1639647900000|2021-12-16 09:45:00|10662.9|10647.9|10666.6|10651.6|10667.1|10652.1|10662.9|10647.9|116
1639648200000|2021-12-16 09:50:00|10667.1|10652.1|10658.3|10643.3|10667.4|10652.4|10658.3|10643.3|9
1639648500000|2021-12-16 09:55:00|10659.2|10644.2|10664.9|10649.9|10667.4|10652.4|10655.8|10640.8|8
1639648800000|2021-12-16 10:00:00|10666.9|10651.9|10665.2|10650.2|10667.2|10652.2|10665.2|10650.2|9
1639649100000|2021-12-16 10:05:00|10662.9|10647.9|10660.5|10645.5|10662.9|10647.9|10660.5|10645.5|2
1639649400000|2021-12-16 10:10:00|10660.9|10645.9|10662.8|10647.8|10664.3|10649.3|10660.5|10645.5|3
1639649700000|2021-12-16 10:15:00|10661.6|10646.6|10661.5|10646.5|10661.6|10646.6|10659|10644|2
1639650000000|2021-12-16 10:20:00|10661.9|10646.9|10661.3|10646.3|10661.9|10646.9|10656.3|10641.3|2
1639650300000|2021-12-16 10:25:00|10659.3|10644.3|10656.6|10641.6|10659.9|10644.9|10656.6|10641.6|3
1639650600000|2021-12-16 10:30:00|10656.8|10641.8|10646.8|10631.8|10656.8|10641.8|10645.8|10630.8|3
1639650900000|2021-12-16 10:35:00|10643.4|10628.4|10643.4|10628.4|10643.4|10628.4|10643.4|10628.4|2
1639651200000|2021-12-16 10:40:00|10641.1|10626.1|10636.7|10621.7|10641.1|10626.1|10636.7|10621.7|6
1639651500000|2021-12-16 10:45:00|10634.7|10619.7|10634.7|10619.7|10634.7|10619.7|10634.7|10619.7|3
1639651800000|2021-12-16 10:50:00|10635.1|10620.1|10628.7|10613.7|10636.2|10621.2|10628.7|10613.7|3
1639652100000|2021-12-16 10:55:00|10627.5|10612.5|10629.2|10614.2|10629.5|10614.5|10627.5|10612.5|0
1639652700000|2021-12-16 11:05:00|10629.6|10614.6|10633.2|10618.2|10634.3|10619.3|10629.6|10614.6|3
1639653000000|2021-12-16 11:10:00|10637.2|10622.2|10629.2|10614.2|10637.2|10622.2|10628.2|10613.2|1
1639653300000|2021-12-16 11:15:00|10628.1|10613.1|10645.2|10630.2|10646.2|10631.2|10628.1|10613.1|9
1639653600000|2021-12-16 11:20:00|10646.7|10631.7|10644.7|10629.7|10646.7|10631.7|10644.7|10629.7|2
1639653900000|2021-12-16 11:25:00|10646.7|10631.7|10644.3|10619.3|10646.7|10631.7|10635.2|10617.8|6
1639654200000|2021-12-16 11:30:00|10644.4|10619.4|10632.2|10617.2|10644.4|10619.7|10632.2|10617.2|6
1639654500000|2021-12-16 11:35:00|10626.7|10611.7|10630.7|10615.7|10630.7|10615.7|10621.2|10606.2|18
1639654800000|2021-12-16 11:40:00|10631.8|10616.8|10658.9|10643.9|10658.9|10643.9|10631.8|10616.8|45
1639655100000|2021-12-16 11:45:00|10658.7|10643.7|10660.5|10635.5|10663.4|10648.4|10655.5|10633.7|32
1639655400000|2021-12-16 11:50:00|10655.4|10640.4|10653.2|10638.2|10656.5|10641.5|10653.2|10638.2|5
1639655700000|2021-12-16 11:55:00|10649.2|10634.2|10647.9|10632.9|10654|10639|10647.4|10628.8|4
1639656000000|2021-12-16 12:00:00|10647.5|10632.5|10651|10636|10651|10636|10642|10627|10
1639656300000|2021-12-16 12:05:00|10650.7|10635.7|10649.5|10634.5|10651|10636|10646.5|10631.5|3
1639656600000|2021-12-16 12:10:00|10649.1|10634.1|10638.8|10623.8|10649.5|10634.5|10638|10623|0
1639656900000|2021-12-16 12:15:00|10638.4|10623.4|10638|10623|10638.4|10623.4|10638|10623|0
1639657200000|2021-12-16 12:20:00|10636|10621|10631.5|10616.5|10636.5|10621.5|10631|10616|8
1639657500000|2021-12-16 12:25:00|10635.5|10620.5|10647.4|10632.4|10647.5|10632.5|10635.5|10620.5|8
1639657800000|2021-12-16 12:30:00|10645.5|10630.5|10646.4|10621.4|10646.5|10630.5|10640.7|10621.1|4
1639658100000|2021-12-16 12:35:00|10645.2|10620.2|10636.5|10621.5|10650.1|10630.4|10636.2|10620.2|18
1639658400000|2021-12-16 12:40:00|10633.1|10618.1|10632|10617|10639.7|10624.7|10629|10614|12
1639658700000|2021-12-16 12:45:00|10631.2|10616.2|10625.9|10610.9|10631.2|10616.2|10623.9|10608.9|13
1639659000000|2021-12-16 12:50:00|10626.4|10611.4|10633|10618|10633.2|10618.2|10622.5|10607.5|36
1639659300000|2021-12-16 12:55:00|10632.5|10617.5|10633.5|10618.5|10633.6|10618.6|10632.5|10617.5|3
1639659600000|2021-12-16 13:00:00|10633.8|10618.8|10642|10627|10648.8|10633.8|10633.1|10618.1|20
1639659900000|2021-12-16 13:05:00|10641.6|10626.6|10650.3|10635.3|10653|10638|10634.7|10619.7|32
1639660200000|2021-12-16 13:10:00|10649.6|10634.6|10657.6|10642.6|10661.1|10646.1|10646.5|10631.5|52
1639660500000|2021-12-16 13:15:00|10658.2|10643.2|10656.4|10641.4|10666.7|10651.7|10656.4|10641.4|28
1639660800000|2021-12-16 13:20:00|10653.7|10638.7|10661.4|10646.4|10664.4|10649.4|10652.2|10637.2|32
1639661100000|2021-12-16 13:25:00|10661.8|10646.8|10661.4|10646.4|10665.1|10650.1|10657.2|10642.2|36
1639661400000|2021-12-16 13:30:00|10661.1|10646.1|10643.3|10628.3|10667.7|10652.7|10643.1|10628.1|26
1639661700000|2021-12-16 13:35:00|10643.5|10628.5|10649|10634|10654.8|10639.8|10643.2|10628.2|64
1639662000000|2021-12-16 13:40:00|10647.5|10632.5|10647.2|10632.2|10649.3|10634.3|10641.8|10626.8|20
1639662300000|2021-12-16 13:45:00|10647.5|10632.5|10651.3|10636.3|10652.3|10637.3|10647.5|10632.5|217
1639662600000|2021-12-16 13:50:00|10651.4|10636.4|10654|10639|10655.8|10640.8|10650.5|10635.5|38
1639662900000|2021-12-16 13:55:00|10653.5|10638.5|10667.2|10652.2|10667.4|10652.4|10652.9|10637.9|63
1639663200000|2021-12-16 14:00:00|10668.5|10653.5|10668.3|10653.3|10670.4|10655.4|10659.8|10644.8|124
1639663500000|2021-12-16 14:05:00|10668.1|10653.1|10657.9|10642.9|10670.8|10655.8|10657.9|10642.9|74
1639663800000|2021-12-16 14:10:00|10658|10643|10665.5|10650.5|10666.6|10651.6|10657.1|10642.1|35
1639664100000|2021-12-16 14:15:00|10664.1|10649.1|10641.7|10626.7|10665.5|10650.5|10641|10626|63
1639664400000|2021-12-16 14:20:00|10643.2|10628.2|10645.7|10630.7|10652.5|10637.5|10642|10627|27
1639664700000|2021-12-16 14:25:00|10646|10631|10643.9|10628.9|10650.5|10635.5|10633.2|10618.2|62
1639665000000|2021-12-16 14:30:00|10638.7|10623.7|10633.2|10618.2|10645.9|10630.9|10626.5|10611.5|73
1639665300000|2021-12-16 14:35:00|10635.1|10620.1|10626.1|10611.1|10644.7|10629.7|10626|10611|104
1639665600000|2021-12-16 14:40:00|10626|10611|10611.6|10596.6|10630.1|10615.1|10611.6|10596.6|188
1639665900000|2021-12-16 14:45:00|10611.1|10596.1|10635.5|10620.5|10638|10623|10609.1|10594.1|171
1639666200000|2021-12-16 14:50:00|10635.3|10620.3|10642.5|10627.5|10652.2|10637.2|10630.1|10615.1|151
1639666500000|2021-12-16 14:55:00|10642.8|10627.8|10633.6|10618.6|10657|10642|10633.6|10618.6|80
1639666800000|2021-12-16 15:00:00|10633.8|10618.8|10645.4|10630.4|10652.3|10637.3|10633.8|10618.8|61
1639667100000|2021-12-16 15:05:00|10644.2|10629.2|10629.7|10614.7|10644.2|10629.2|10627.9|10612.9|63
1639667400000|2021-12-16 15:10:00|10628.6|10613.6|10636.4|10621.4|10642.4|10627.4|10620.3|10605.3|55
1639667700000|2021-12-16 15:15:00|10635.8|10620.8|10636.3|10621.3|10641.6|10626.6|10635.3|10620.3|26
1639668000000|2021-12-16 15:20:00|10635.4|10620.4|10621.5|10606.5|10635.4|10620.4|10610.3|10595.3|61
1639668300000|2021-12-16 15:25:00|10621.7|10606.7|10651.1|10636.1|10652.8|10637.8|10621.7|10606.7|119
1639668600000|2021-12-16 15:30:00|10649.4|10634.4|10682.5|10667.5|10682.5|10667.5|10642.2|10627.2|175
1639668900000|2021-12-16 15:35:00|10682.9|10667.9|10691.5|10676.5|10695.3|10680.3|10681.7|10666.7|244
1639669200000|2021-12-16 15:40:00|10692.3|10677.3|10716.8|10701.8|10716.8|10701.8|10692.3|10677.3|136
1639669500000|2021-12-16 15:45:00|10716.7|10701.7|10722.4|10707.4|10722.4|10707.4|10713.2|10698.2|282
1639669800000|2021-12-16 15:50:00|10722.8|10707.8|10728.9|10713.9|10734.2|10719.2|10720.9|10705.9|368
1639670100000|2021-12-16 15:55:00|10729.3|10714.3|10711|10696|10734.8|10719.8|10701.7|10686.7|212
1639670400000|2021-12-16 16:00:00|10711.5|10696.5|10700|10685|10713.5|10698.5|10695.4|10680.4|158
1639670700000|2021-12-16 16:05:00|10697.4|10682.4|10699.9|10684.9|10700.9|10685.9|10687.8|10672.8|69
1639671000000|2021-12-16 16:10:00|10703|10688|10697|10682|10706|10691|10691.1|10676.1|146
1639671300000|2021-12-16 16:15:00|10697.3|10682.3|10700.9|10685.9|10705.5|10690.5|10696.8|10681.8|120
1639671600000|2021-12-16 16:20:00|10700.6|10685.6|10708.9|10693.9|10711.5|10696.5|10698.1|10683.1|123
1639671900000|2021-12-16 16:25:00|10709.1|10694.1|10715.7|10700.7|10716.2|10701.2|10708.4|10693.4|226
1639672200000|2021-12-16 16:30:00|10715|10700|10720.4|10705.4|10720.7|10705.7|10714.5|10699.5|118
1639672500000|2021-12-16 16:35:00|10720.7|10705.7|10719.6|10704.6|10720.9|10705.9|10718.1|10703.1|98
1639672800000|2021-12-16 16:40:00|10720|10705|10724|10709|10725|10710|10719.6|10704.6|91
1639673100000|2021-12-16 16:45:00|10723.9|10708.9|10725.1|10710.1|10725.8|10710.8|10720|10705|166
1639673400000|2021-12-16 16:50:00|10725.3|10710.3|10724.5|10709.5|10725.8|10710.8|10721.2|10706.2|68
1639673700000|2021-12-16 16:55:00|10724.3|10709.3|10724.5|10709.5|10726.7|10711.7|10722.5|10707.5|41
1639674000000|2021-12-16 17:00:00|10724.7|10709.7|10724.3|10709.3|10731.3|10716.3|10724.3|10709.3|33
1639674300000|2021-12-16 17:05:00|10724.6|10709.6|10736.2|10721.2|10736.3|10721.3|10721.7|10706.7|72
1639674600000|2021-12-16 17:10:00|10736.1|10721.1|10736.8|10721.8|10740.1|10725.1|10733.3|10718.3|26
1639674900000|2021-12-16 17:15:00|10736.7|10721.7|10739.6|10724.6|10743.8|10728.8|10735.6|10720.6|70
1639675200000|2021-12-16 17:20:00|10741.1|10726.1|10734.2|10719.2|10743.6|10728.6|10733.8|10718.8|41
1639675500000|2021-12-16 17:25:00|10734.9|10719.9|10737|10722|10740.2|10725.2|10733|10718|27
1639675800000|2021-12-16 17:30:00|10734.8|10719.8|10736.7|10721.7|10738.3|10723.3|10732.8|10717.8|38
1639676100000|2021-12-16 17:35:00|10735.9|10720.9|10734.8|10719.8|10738.9|10723.9|10729.3|10714.3|26
1639676400000|2021-12-16 17:40:00|10736.3|10721.3|10739.8|10724.8|10744.5|10729.5|10736.3|10721.3|46
1639676700000|2021-12-16 17:45:00|10741.5|10726.5|10780.8|10765.8|10782.8|10767.8|10741.5|10726.5|233
1639677000000|2021-12-16 17:50:00|10781.1|10766.1|10816.5|10801.5|10816.5|10801.5|10781.1|10766.1|417
1639677300000|2021-12-16 17:55:00|10817.6|10802.6|10842.5|10827.5|10850.6|10835.6|10816.8|10801.8|430
1639677600000|2021-12-16 18:00:00|10842.6|10827.6|10918.7|10903.7|10922.7|10907.7|10837.1|10822.1|800
1639677900000|2021-12-16 18:05:00|10917.2|10902.2|10929.7|10914.7|10933.2|10918.2|10917.2|10902.2|320
1639678200000|2021-12-16 18:10:00|10931.2|10916.2|10937.5|10922.5|10937.5|10922.5|10922.4|10907.4|263
1639678500000|2021-12-16 18:15:00|10930.9|10915.9|10919.1|10904.1|10931|10916|10907.1|10892.1|491
1639678800000|2021-12-16 18:20:00|10919.2|10904.2|10938|10923|10938|10923|10919.2|10904.2|284
1639681800000|2021-12-16 19:10:00|10934.9|10919.9|10942.4|10927.4|10942.7|10927.7|10888.4|10871.5|1603
1639682100000|2021-12-16 19:15:00|10942|10927|10933.5|10918.5|10942.2|10927.2|10919.3|10904.3|722
1639706400000|2021-12-17 02:00:00|10886.4|10871.4|10802.6|10787.6|10888.9|10871.4|10796.9|10776|206
1639706700000|2021-12-17 02:05:00|10803.4|10788.4|10792|10777|10808.1|10793.1|10791.9|10776.9|58
1639707000000|2021-12-17 02:10:00|10792.6|10777.6|10775.1|10760.1|10798.3|10783.3|10753.4|10738.4|110
1639707300000|2021-12-17 02:15:00|10774.6|10759.6|10797|10782|10817.7|10782|10771.6|10756.6|12
1639707600000|2021-12-17 02:20:00|10800.5|10785.5|10788.9|10773.9|10800.5|10785.5|10788.9|10773.9|20
1639707900000|2021-12-17 02:25:00|10788.5|10773.5|10774.4|10759.4|10788.6|10773.6|10774.4|10759.4|16
1639708200000|2021-12-17 02:30:00|10774.5|10759.5|10796.5|10759|10799.2|10761.7|10771.4|10755.3|19
1639708500000|2021-12-17 02:35:00|10795.7|10758.2|10770.1|10755.1|10795.7|10763.9|10761.2|10746.2|5
1639708800000|2021-12-17 02:40:00|10769.5|10754.5|10770.6|10755.6|10770.6|10755.6|10767.6|10752.6|15
1639709100000|2021-12-17 02:45:00|10771.1|10756.1|10780.7|10765.7|10784.6|10769.2|10771.1|10756.1|8
1639709400000|2021-12-17 02:50:00|10779.8|10764.8|10767.4|10752.4|10783.1|10764.8|10767.4|10752.4|14
1639709700000|2021-12-17 02:55:00|10768.2|10753.2|10766.4|10751.4|10768.7|10753.7|10766.4|10751.4|19
1639710000000|2021-12-17 03:00:00|10766.6|10751.6|10760.4|10745.4|10766.6|10751.6|10753.8|10738.8|9
1639710300000|2021-12-17 03:05:00|10760.8|10745.8|10782.2|10767.2|10782.2|10767.2|10760.8|10745.8|17
1639710600000|2021-12-17 03:10:00|10781.4|10766.4|10777.4|10762.4|10783.8|10768.8|10777.4|10762.4|8
1639710900000|2021-12-17 03:15:00|10774.4|10759.4|10764.4|10749.4|10782.9|10761.8|10763.4|10748.4|107
1639711200000|2021-12-17 03:20:00|10764.2|10749.2|10763.4|10748.4|10764.4|10749.4|10763.4|10748.4|21
1639711500000|2021-12-17 03:25:00|10763.8|10748.8|10763.4|10748.4|10763.9|10748.9|10763.4|10748.4|3
1639711800000|2021-12-17 03:30:00|10762.4|10747.4|10771.1|10756.1|10771.9|10756.9|10762.4|10747.4|4
1639712100000|2021-12-17 03:35:00|10772.9|10757.9|10782.5|10757.5|10784|10760.1|10772.9|10757.5|3
1639712400000|2021-12-17 03:40:00|10782|10767|10782.5|10767.5|10783.5|10768.5|10782|10767|2
1639712700000|2021-12-17 03:45:00|10783.5|10768.5|10783.5|10768.5|10783.5|10768.5|10783.5|10768.5|2
1639713000000|2021-12-17 03:50:00|10788.5|10773.5|10803|10788|10808.5|10788.1|10788.5|10768.3|4
1639713300000|2021-12-17 03:55:00|10802.2|10787.2|10784.2|10759.2|10802.2|10787.2|10782.7|10759.2|12
1639713600000|2021-12-17 04:00:00|10776.7|10761.7|10784.8|10769.8|10785.7|10770.7|10776.7|10755.2|0
1639713900000|2021-12-17 04:05:00|10784.5|10769.5|10772.1|10757.1|10784.5|10769.5|10772.1|10757.1|2
1639714200000|2021-12-17 04:10:00|10773.6|10758.6|10772.1|10757.1|10773.6|10758.6|10772.1|10757.1|4
1639714500000|2021-12-17 04:15:00|10772.5|10757.5|10772.5|10757.5|10772.5|10757.5|10772.5|10757.5|0
1639714800000|2021-12-17 04:20:00|||||||||1
1639715100000|2021-12-17 04:25:00|10772.1|10757.1|10771.6|10756.6|10772.5|10757.5|10771.6|10756.6|3
1639715400000|2021-12-17 04:30:00|10771.7|10756.7|10764.6|10749.6|10772.5|10757.5|10764.6|10749.6|22
1639715700000|2021-12-17 04:35:00|10764.7|10749.7|10778.9|10763.9|10779.4|10763.9|10764.6|10749.6|9
1639716000000|2021-12-17 04:40:00|10779.4|10764.4|10781.4|10766.4|10781.7|10766.7|10779|10764|19
1639716300000|2021-12-17 04:45:00|10781.8|10766.8|10781.6|10766.6|10781.8|10766.8|10781.6|10766.6|0
1639716600000|2021-12-17 04:50:00|10782.8|10767.8|10785.4|10770.4|10785.4|10770.4|10782.8|10767.8|2
1639716900000|2021-12-17 04:55:00|10787.2|10772.2|10792.4|10777.4|10792.4|10777.4|10787.2|10772.2|1
1639717200000|2021-12-17 05:00:00|||||||||1
1639717500000|2021-12-17 05:05:00|10792.1|10777.1|10792.1|10777.1|10792.1|10777.1|10792.1|10777.1|1
1639718100000|2021-12-17 05:15:00|10790.8|10775.8|10792.5|10777.5|10792.6|10777.6|10786.1|10771.1|7
1639718700000|2021-12-17 05:25:00|10793.3|10778.3|10792.8|10777.8|10793.3|10778.3|10792.8|10777.8|1
1639719000000|2021-12-17 05:30:00|10789.9|10774.9|10786|10771|10793.1|10774.9|10786|10764.5|3
1639719300000|2021-12-17 05:35:00|10786.7|10771.7|10772.6|10757.6|10789|10772|10771.4|10756.4|29
1639719600000|2021-12-17 05:40:00|10774.6|10749.6|10768.6|10753.6|10774.6|10755.7|10768.3|10749.6|20
1639719900000|2021-12-17 05:45:00|10768.2|10753.2|10769.2|10754.2|10769.2|10754.2|10768.2|10753.2|0
1639720200000|2021-12-17 05:50:00|10770.7|10755.7|10770.7|10755.7|10770.7|10755.7|10770.7|10755.7|0
1639720500000|2021-12-17 05:55:00|10771.5|10756.5|10771.6|10756.6|10771.6|10756.6|10771.5|10756.5|0
1639720800000|2021-12-17 06:00:00|10771.1|10756.1|10771.6|10756.6|10771.6|10756.6|10771.1|10756.1|1
1639721100000|2021-12-17 06:05:00|10774.1|10759.1|10787.9|10772.9|10790.8|10775.8|10774.1|10759.1|6
1639721400000|2021-12-17 06:10:00|10789.7|10774.7|10801.9|10764.4|10804.3|10780.7|10789.7|10764.4|13
1639721700000|2021-12-17 06:15:00|10801|10763.5|10801|10763.5|10801.2|10763.7|10801|10763.5|1
1639722000000|2021-12-17 06:20:00|10797.8|10760.3|10773.3|10758.3|10797.8|10767.6|10773.3|10757.7|1
1639722300000|2021-12-17 06:25:00|10769.3|10754.3|10768.5|10753.5|10770.8|10755.8|10762.2|10747.2|31
1639722600000|2021-12-17 06:30:00|10765.5|10750.5|10757.1|10742.1|10770.5|10752.3|10753.2|10738.2|34
1639722900000|2021-12-17 06:35:00|10756.7|10741.7|10750.1|10735.1|10765|10744.7|10749.9|10734.9|45
1639723200000|2021-12-17 06:40:00|10750.4|10735.4|10742.4|10727.4|10752.8|10737.8|10740.4|10725.4|36
1639723500000|2021-12-17 06:45:00|10743.2|10728.2|10747.1|10722.1|10763.8|10729.7|10732.1|10717.1|67
1639723800000|2021-12-17 06:50:00|10753.8|10716.3|10726|10711|10760.4|10729.8|10720|10705|122
1639724100000|2021-12-17 06:55:00|10734.5|10709.5|10745|10730|10752.2|10732.8|10728|10708.9|77
1639724400000|2021-12-17 07:00:00|10744|10729|10765.5|10728|10765.5|10747.8|10743|10727.5|8
1639724700000|2021-12-17 07:05:00|10766|10728.5|10758.8|10733.8|10768.8|10752.8|10758.3|10726.9|24
1639725000000|2021-12-17 07:10:00|10758.3|10733.3|10755.5|10740.5|10760.1|10740.6|10754.7|10732.6|1
1639725300000|2021-12-17 07:15:00|10758.3|10733.3|10755.1|10740.1|10762.5|10743.4|10755.1|10732.7|4
1639725600000|2021-12-17 07:20:00|10755.5|10740.5|10755.1|10740.1|10758.4|10741.1|10753|10731.6|0
1639725900000|2021-12-17 07:25:00|10754.6|10739.6|10755.1|10740.1|10757.4|10742.4|10754.6|10739.6|1
1639726200000|2021-12-17 07:30:00|10754.7|10739.7|10755.7|10740.7|10761.9|10741.7|10752.2|10736.1|4
1639726500000|2021-12-17 07:35:00|10755|10740|10755.6|10740.6|10761.1|10746.1|10753.9|10738.9|3
1639726800000|2021-12-17 07:40:00|10755.1|10740.1|10759.6|10744.6|10762.1|10747.1|10755.1|10740.1|6
1639727100000|2021-12-17 07:45:00|10760.1|10745.1|10767.2|10752.2|10769.4|10754.4|10759.6|10744.6|7
1639727400000|2021-12-17 07:50:00|10768.1|10753.1|10777.4|10762.4|10781.7|10763.6|10768.1|10753.1|2
1639727700000|2021-12-17 07:55:00|10775.7|10760.7|10769.9|10754.9|10779.1|10762.6|10766.8|10751.8|21
1639728000000|2021-12-17 08:00:00|10780.4|10755.4|10775.3|10760.3|10780.4|10760.3|10774.5|10753.9|19
1639728300000|2021-12-17 08:05:00|10775.8|10760.8|10783.4|10768.4|10785.8|10770.8|10774.9|10757.4|6
1639728600000|2021-12-17 08:10:00|10783.8|10768.8|10784.7|10759.7|10785.4|10768.9|10775.2|10758.5|17
1639728900000|2021-12-17 08:15:00|10784.4|10759.4|10776.1|10761.1|10784.4|10761.3|10771.3|10755.3|10
1639729200000|2021-12-17 08:20:00|||||||||1
1639729500000|2021-12-17 08:25:00|10775.6|10760.6|10776.6|10761.6|10777.1|10762.1|10775.6|10760.6|11
1639729800000|2021-12-17 08:30:00|10777.7|10762.7|10791.1|10776.1|10799.6|10777.2|10777.7|10762.7|27
1639730100000|2021-12-17 08:35:00|10791|10776|10799.2|10784.2|10799.5|10784.5|10790.2|10775.2|6
1639730400000|2021-12-17 08:40:00|10799|10784|10793.5|10778.5|10800|10785|10792.3|10777.3|18
1639730700000|2021-12-17 08:45:00|10793.1|10778.1|10790.6|10775.6|10793.1|10778.1|10790.6|10775.6|2
1639731000000|2021-12-17 08:50:00|10790.2|10775.2|10786.2|10771.2|10790.2|10775.2|10786.2|10771.2|11
1639731300000|2021-12-17 08:55:00|10786.7|10771.7|10780.3|10765.3|10786.7|10771.7|10775.9|10760.9|9
1639731600000|2021-12-17 09:00:00|10782.5|10767.5|10768.8|10743.8|10782.5|10767.5|10768.8|10739.1|16
1639731900000|2021-12-17 09:05:00|10762.8|10747.8|10760.8|10745.8|10768|10747.8|10760.8|10742.3|0
1639732200000|2021-12-17 09:10:00|10761.3|10746.3|10747.2|10732.2|10761.3|10746.3|10747.2|10732.2|31
1639732500000|2021-12-17 09:15:00|10746.7|10731.7|10749.4|10734.4|10749.4|10734.4|10743.9|10728.9|10
1639732800000|2021-12-17 09:20:00|10749.3|10734.3|10765.9|10750.9|10765.9|10750.9|10749.3|10734.3|7
1639733100000|2021-12-17 09:25:00|10771.4|10756.4|10773.3|10758.3|10773.4|10758.4|10771.3|10756.3|3
1639733400000|2021-12-17 09:30:00|10772.9|10757.9|10765.5|10750.5|10772.9|10757.9|10760.4|10745.4|7
1639733700000|2021-12-17 09:35:00|10765.4|10750.4|10763.3|10748.3|10766.9|10751.9|10763.3|10748.3|6
1639734000000|2021-12-17 09:40:00|10763.8|10748.8|10759.4|10744.4|10763.8|10748.8|10759.4|10744.4|7
1639734300000|2021-12-17 09:45:00|10759.9|10744.9|10759.9|10744.9|10759.9|10744.9|10759.7|10744.7|2
1639734600000|2021-12-17 09:50:00|10759.7|10744.7|10762.7|10747.7|10762.7|10747.7|10759.7|10744.7|8
1639734900000|2021-12-17 09:55:00|10765|10750|10765.4|10750.4|10769.9|10754.9|10765|10750|0
1639735200000|2021-12-17 10:00:00|10767|10752|10759.4|10744.4|10767|10752|10759.4|10744.4|2
1639735500000|2021-12-17 10:05:00|10759.3|10744.3|10763.3|10748.3|10763.3|10748.3|10759.3|10744.3|3
1639735800000|2021-12-17 10:10:00|10762.3|10747.3|10762.3|10747.3|10764.8|10749.8|10758.8|10743.8|5
1639736100000|2021-12-17 10:15:00|10760.3|10745.3|10752.7|10737.7|10760.3|10745.3|10752.7|10737.7|1
1639736400000|2021-12-17 10:20:00|10752.3|10737.3|10754.7|10739.7|10756.2|10741.2|10751.2|10736.2|3
1639736700000|2021-12-17 10:25:00|10753.5|10738.5|10750.2|10735.2|10753.5|10738.5|10750.2|10735.2|3
1639737000000|2021-12-17 10:30:00|10749.2|10734.2|10738.3|10723.3|10749.2|10734.2|10737.9|10722.9|15
1639737300000|2021-12-17 10:35:00|10728|10713|10719.7|10704.7|10728|10713|10719.7|10704.7|103
1639737600000|2021-12-17 10:40:00|10719.5|10704.5|10721.7|10706.7|10721.7|10706.7|10715.9|10700.9|41
1639737900000|2021-12-17 10:45:00|10722|10707|10725|10710|10731.3|10716.3|10722|10707|16
1639738200000|2021-12-17 10:50:00|10723.9|10708.9|10726.7|10711.7|10726.7|10711.7|10722.7|10707.7|5
1639738500000|2021-12-17 10:55:00|10726.8|10711.8|10731.2|10716.2|10731.2|10716.2|10726.7|10711.7|8
1639738800000|2021-12-17 11:00:00|10736.3|10721.3|10744.6|10729.6|10744.6|10729.6|10729.6|10714.6|5
1639739100000|2021-12-17 11:05:00|10746.1|10731.1|10745.6|10730.6|10746.1|10731.1|10745.6|10730.6|4
1639739400000|2021-12-17 11:10:00|10745.3|10730.3|10742.1|10727.1|10745.3|10730.3|10740.2|10725.2|4
1639739700000|2021-12-17 11:15:00|10742.5|10727.5|10770.4|10755.4|10776.6|10761.6|10742.5|10727.5|9
1639740000000|2021-12-17 11:20:00|10769.3|10754.3|10760|10745|10769.3|10754.3|10759.5|10744.5|3
1639740300000|2021-12-17 11:25:00|10759.7|10744.7|10763.5|10748.5|10767.5|10752.5|10759.5|10744.5|4
1639740600000|2021-12-17 11:30:00|10763|10748|10753.5|10738.5|10764|10749|10753.5|10738.5|3
1639740900000|2021-12-17 11:35:00|10754|10739|10787.8|10772.8|10787.8|10772.8|10754|10739|43
1639741200000|2021-12-17 11:40:00|10788.9|10773.9|10799.9|10784.9|10799.9|10784.9|10784.2|10769.2|84
1639741500000|2021-12-17 11:45:00|10801.4|10786.4|10796.3|10781.3|10802.4|10787.4|10794|10774.9|10
1639741800000|2021-12-17 11:50:00|10795.3|10780.3|10778.1|10763.1|10800.5|10783.6|10778.1|10763.1|4
1639742100000|2021-12-17 11:55:00|10780.9|10755.9|10775.1|10760.1|10781|10761.6|10774.1|10755.6|2
1639742400000|2021-12-17 12:00:00|10775.5|10760.5|10800.9|10785.9|10800.9|10785.9|10769.4|10754.4|32
1639742700000|2021-12-17 12:05:00|10801.2|10786.2|10792.6|10777.6|10801.5|10786.5|10792.6|10774.9|6
1639743000000|2021-12-17 12:10:00|10794.7|10769.7|10783.5|10768.5|10794.7|10769.7|10782.2|10767.2|1
1639743300000|2021-12-17 12:15:00|10783.2|10768.2|10786.4|10771.4|10793.5|10773.4|10770|10755|20
1639743600000|2021-12-17 12:20:00|10786.5|10771.5|10786.5|10771.5|10786.5|10771.5|10786.5|10771.5|0
1639743900000|2021-12-17 12:25:00|10786|10771|10793.6|10768.6|10794.6|10776.5|10783.5|10762.5|6
1639744200000|2021-12-17 12:30:00|10793.5|10768.5|10803.8|10788.8|10807.2|10789.8|10777.5|10762.5|94
1639744500000|2021-12-17 12:35:00|10804.2|10789.2|10791.3|10776.3|10805.3|10790.3|10786.8|10771.8|29
1639744800000|2021-12-17 12:40:00|10791.2|10776.2|10776.7|10761.7|10791.2|10776.2|10775.2|10760.2|11
1639745100000|2021-12-17 12:45:00|10777.2|10762.2|10764.5|10749.5|10777.7|10762.7|10764.5|10749.5|40
1639745400000|2021-12-17 12:50:00|10764|10749|10731.5|10716.5|10764|10749|10729.1|10714.1|64
1639745700000|2021-12-17 12:55:00|10731.9|10716.9|10748.3|10710.8|10758.7|10735.7|10731.9|10710.8|41
1639746000000|2021-12-17 13:00:00|10748.6|10711.1|10722|10707|10748.6|10719.8|10704.9|10689.9|175
1639746300000|2021-12-17 13:05:00|10721.5|10706.5|10721|10706|10726.8|10711.8|10697.1|10682.1|182
1639746600000|2021-12-17 13:10:00|10720.5|10705.5|10721.7|10706.7|10722.7|10707.7|10703.9|10688.9|105
1639746900000|2021-12-17 13:15:00|10722.4|10707.4|10721.8|10706.8|10731.9|10716.9|10717.1|10702.1|49
1639747200000|2021-12-17 13:20:00|10722.2|10707.2|10727.1|10712.1|10734.7|10719.7|10720.1|10705.1|52
1639747500000|2021-12-17 13:25:00|10726.7|10711.7|10731.3|10716.3|10765.7|10736.3|10723|10708|65
1639747800000|2021-12-17 13:30:00|10731.8|10716.8|10720.5|10705.5|10747.8|10732.8|10720.5|10705.5|82
1639748100000|2021-12-17 13:35:00|10721.1|10706.1|10702.5|10687.5|10721.1|10706.1|10702|10687|63
1639748400000|2021-12-17 13:40:00|10702|10687|10715|10700|10716|10701|10702|10687|46
1639748700000|2021-12-17 13:45:00|10715.4|10700.4|10727|10712|10734.3|10719.3|10710.6|10695.6|119
1639749000000|2021-12-17 13:50:00|10726.8|10711.8|10719.7|10704.7|10734.6|10719.6|10719.7|10704.7|79
1639749300000|2021-12-17 13:55:00|10719.8|10704.8|10737.9|10722.9|10738.9|10723.9|10716.5|10701.5|45
1639749600000|2021-12-17 14:00:00|10735.9|10720.9|10722.3|10707.3|10738.4|10723.4|10722.3|10707.3|78
1639749900000|2021-12-17 14:05:00|10728.8|10713.8|10721.3|10706.3|10729.9|10714.9|10719.3|10704.3|27
1639750200000|2021-12-17 14:10:00|10722.1|10707.1|10727.4|10712.4|10730.6|10715.6|10721.8|10706.8|35
1639750500000|2021-12-17 14:15:00|10728.2|10713.2|10728.9|10713.9|10737.2|10722.2|10727.9|10712.9|30
1639750800000|2021-12-17 14:20:00|10728.8|10713.8|10722.8|10707.8|10728.8|10713.8|10718.8|10703.8|18
1639751100000|2021-12-17 14:25:00|10722|10707|10715.3|10700.3|10723.8|10708.8|10714.3|10699.3|36
1639751400000|2021-12-17 14:30:00|10716.4|10701.4|10717.9|10702.9|10736.2|10721.2|10710.2|10695.2|102
1639751700000|2021-12-17 14:35:00|10718|10703|10711.3|10696.3|10718|10703|10701.2|10686.2|89
1639752000000|2021-12-17 14:40:00|10709.8|10694.8|10701.6|10686.6|10711.7|10696.7|10700.2|10685.2|92
1639752300000|2021-12-17 14:45:00|10702|10687|10678.9|10663.9|10703.6|10688.6|10678.9|10663.9|224
1639752600000|2021-12-17 14:50:00|10679.4|10664.4|10693.5|10678.5|10707|10692|10677.9|10662.9|224
1639752900000|2021-12-17 14:55:00|10693|10678|10693.2|10678.2|10699.3|10684.3|10685.8|10670.8|149
1639753200000|2021-12-17 15:00:00|10692.9|10677.9|10721.6|10706.6|10725.2|10710.2|10692.9|10677.9|68
1639753500000|2021-12-17 15:05:00|10721.9|10706.9|10769.5|10754.5|10771.9|10756.9|10721.9|10706.9|131
1639753800000|2021-12-17 15:10:00|10769|10754|10728.8|10713.8|10769.5|10754.5|10727.7|10712.7|79
1639754100000|2021-12-17 15:15:00|10728.1|10713.1|10713.4|10698.4|10728.3|10713.3|10710.5|10695.5|78
1639754400000|2021-12-17 15:20:00|10715.3|10700.3|10701.4|10686.4|10718.9|10703.9|10701.4|10686.4|76
1639754700000|2021-12-17 15:25:00|10701.5|10686.5|10716.4|10701.4|10717.5|10702.5|10701.5|10686.5|66
1639755000000|2021-12-17 15:30:00|10716.5|10701.5|10712.9|10697.9|10727.4|10712.4|10702.4|10687.4|95
1639755300000|2021-12-17 15:35:00|10711.6|10696.6|10734.4|10719.4|10734.4|10719.4|10710.4|10695.4|100
1639755600000|2021-12-17 15:40:00|10733.2|10718.2|10725.6|10710.6|10743|10728|10724.9|10709.9|68
1639755900000|2021-12-17 15:45:00|10727.3|10712.3|10702.7|10687.7|10728.5|10713.5|10702.7|10687.7|109
1639756200000|2021-12-17 15:50:00|10702|10687|10710.2|10695.2|10713.9|10698.9|10700.1|10685.1|159
1639756500000|2021-12-17 15:55:00|10710.5|10695.5|10723.2|10708.2|10730.8|10715.8|10703.1|10688.1|81
1639756800000|2021-12-17 16:00:00|10722.6|10707.6|10722.5|10707.5|10744.9|10729.9|10714.2|10699.2|68
1639757100000|2021-12-17 16:05:00|10721.8|10706.8|10723.6|10708.6|10725.7|10710.7|10714|10699|45
1639757400000|2021-12-17 16:10:00|10723.8|10708.8|10738.5|10723.5|10738.5|10723.5|10719.5|10704.5|57
1639757700000|2021-12-17 16:15:00|10737.3|10722.3|10764.5|10749.5|10764.5|10749.5|10734.4|10719.4|74
1639758000000|2021-12-17 16:20:00|10767.9|10752.9|10745.4|10730.4|10768.3|10753.3|10742|10727|55
1639758300000|2021-12-17 16:25:00|10745|10730|10736|10721|10745|10730|10725.1|10710.1|88
1639758600000|2021-12-17 16:30:00|10734.5|10719.5|10738.7|10723.7|10746.4|10731.4|10726.5|10711.5|46
1639758900000|2021-12-17 16:35:00|10738.4|10723.4|10723|10708|10740.9|10725.9|10722.1|10707.1|42
1639759200000|2021-12-17 16:40:00|10723.1|10708.1|10720|10705|10724.1|10709.1|10720|10705|44
1639759500000|2021-12-17 16:45:00|10720.6|10705.6|10715.1|10700.1|10721.1|10706.1|10715.1|10700.1|39
1639759800000|2021-12-17 16:50:00|10715.6|10700.6|10715.1|10700.1|10721.1|10706.1|10714.1|10699.1|38
1639760100000|2021-12-17 16:55:00|10714.7|10699.7|10719|10704|10721|10706|10713.1|10698.1|73
1639760400000|2021-12-17 17:00:00|10721.3|10706.3|10714.2|10699.2|10723.2|10708.2|10714.2|10699.2|20
1639760700000|2021-12-17 17:05:00|10714.7|10699.7|10709.6|10694.6|10716.2|10701.2|10704.2|10689.2|49
1639761000000|2021-12-17 17:10:00|10711.7|10696.7|10716.7|10701.7|10719.2|10704.2|10710.2|10695.2|32
1639761300000|2021-12-17 17:15:00|10717.3|10702.3|10720.3|10705.3|10726.2|10711.2|10715.7|10700.7|31
1639761600000|2021-12-17 17:20:00|10721.3|10706.3|10722.2|10707.2|10725.2|10710.2|10717.3|10702.3|19
1639761900000|2021-12-17 17:25:00|10717.3|10702.3|10711.7|10696.7|10717.3|10702.3|10710.2|10695.2|39
1639762200000|2021-12-17 17:30:00|10710.9|10695.9|10701.7|10686.7|10710.9|10695.9|10697.3|10682.3|58
1639762500000|2021-12-17 17:35:00|10701.9|10686.9|10702.5|10687.5|10712.3|10697.3|10699.8|10684.8|88
1639762800000|2021-12-17 17:40:00|10702.7|10687.7|10702.9|10687.9|10704.3|10689.3|10696.7|10681.7|32
1639763100000|2021-12-17 17:45:00|10703.3|10688.3|10695.8|10680.8|10705.3|10690.3|10695.3|10680.3|43
1639763400000|2021-12-17 17:50:00|10696.3|10681.3|10696.1|10681.1|10703.1|10688.1|10695.3|10680.3|29
1639763700000|2021-12-17 17:55:00|10696.3|10681.3|10695.7|10680.7|10704|10689|10695.7|10680.7|54
1639764000000|2021-12-17 18:00:00|10696.9|10681.9|10709.1|10694.1|10709.1|10694.1|10694.6|10679.6|52
1639764300000|2021-12-17 18:05:00|10709|10694|10701.5|10686.5|10709.1|10694.1|10701.5|10686.5|11
1639764600000|2021-12-17 18:10:00|10701.8|10686.8|10681|10666|10703|10688|10680.2|10665.2|162
1639764900000|2021-12-17 18:15:00|10680.9|10665.9|10669.7|10654.7|10680.9|10665.9|10665.1|10650.1|171
1639765200000|2021-12-17 18:20:00|10669.5|10654.5|10662.3|10647.3|10673.2|10658.2|10659.9|10644.9|127
1639765500000|2021-12-17 18:25:00|10661.3|10646.3|10683.9|10668.9|10688.9|10673.9|10661.3|10646.3|91
1639765800000|2021-12-17 18:30:00|10682.4|10667.4|10674.3|10659.3|10684.4|10669.4|10673.3|10658.3|20
1639766100000|2021-12-17 18:35:00|10673.9|10658.9|10667.4|10652.4|10677.8|10662.8|10667.3|10652.3|39
1639766400000|2021-12-17 18:40:00|10667.8|10652.8|10667.5|10652.5|10671.9|10656.9|10666.4|10651.4|30
1639766700000|2021-12-17 18:45:00|10667.4|10652.4|10677|10662|10677.5|10662.5|10661.1|10646.1|63
1639767000000|2021-12-17 18:50:00|10677.5|10662.5|10676.2|10661.2|10680.7|10665.7|10668.1|10653.1|66
1639767300000|2021-12-17 18:55:00|10677.5|10662.5|10680.3|10665.3|10683.6|10668.6|10674.6|10659.6|247
1639767600000|2021-12-17 19:00:00|10679.9|10664.9|10692.5|10677.5|10707.1|10692.1|10679.1|10664.1|192
1639767900000|2021-12-17 19:05:00|10692.1|10677.1|10680|10665|10692.1|10677.1|10671.5|10656.5|127
1639768200000|2021-12-17 19:10:00|10680.4|10665.4|10697.7|10682.7|10708.7|10693.7|10680.1|10665.1|462
1639768500000|2021-12-17 19:15:00|10701.2|10686.2|10710.7|10695.7|10717|10702|10693.5|10678.5|211
1639965600000|2021-12-20 02:00:00|10688.2|10650.7|10664.8|10649.8|10694.9|10663.4|10652|10634|58
1639965900000|2021-12-20 02:05:00|10665.2|10650.2|10668.1|10653.1|10674|10655.4|10665.2|10648|26
1639966200000|2021-12-20 02:10:00|10668.3|10653.3|10683.1|10658.1|10693.1|10664.3|10658.1|10631.4|30
1639966500000|2021-12-20 02:15:00|10682.4|10657.4|10672.1|10634.6|10692.6|10666.3|10664.7|10632|11
1639966800000|2021-12-20 02:20:00|10672.9|10635.4|10672|10634.5|10677.5|10643.9|10663|10632.6|7
1639967100000|2021-12-20 02:25:00|10672.1|10634.6|10672|10634.5|10672.1|10634.6|10672|10634.5|5
1639967400000|2021-12-20 02:30:00|10665.7|10650.7|10666.7|10641.7|10674.6|10651.9|10655.4|10632.3|12
1639967700000|2021-12-20 02:35:00|10667.4|10642.4|10660.4|10645.4|10668.4|10646.2|10657|10640.2|6
1639968000000|2021-12-20 02:40:00|10662.2|10647.2|10665.2|10650.2|10666.4|10651.4|10662.2|10647.2|4
1639968300000|2021-12-20 02:45:00|10664.9|10649.9|10669.2|10644.2|10669.4|10649.9|10660.4|10640.2|1
1639968600000|2021-12-20 02:50:00|10663.9|10648.9|10662.9|10647.9|10663.9|10648.9|10662.7|10647.7|0
1639968900000|2021-12-20 02:55:00|10660.4|10645.4|10669|10644|10669.8|10647.5|10660|10644|1
1639969200000|2021-12-20 03:00:00|10670|10645|10666.2|10651.2|10670.3|10651.2|10665.8|10644.3|1
1639969500000|2021-12-20 03:05:00|10666.3|10651.3|10664.7|10649.7|10671.2|10651.3|10664.7|10644.3|1
1639969800000|2021-12-20 03:10:00|10664.8|10649.8|10666.8|10651.8|10671.2|10651.8|10664.8|10646.2|1
1639970100000|2021-12-20 03:15:00|10670.3|10645.3|10665.2|10650.2|10671.2|10650.8|10664.8|10645.3|1
1639970400000|2021-12-20 03:20:00|10665.3|10650.3|10662.7|10647.7|10665.3|10650.3|10661.2|10646.2|4
1639970700000|2021-12-20 03:25:00|10663|10648|10658.2|10643.2|10663|10648|10650.7|10635.7|24
1639971000000|2021-12-20 03:30:00|10657.8|10642.8|10665.3|10650.3|10665.8|10650.7|10657.2|10638.7|9
1639971300000|2021-12-20 03:35:00|10665.7|10650.7|10665.7|10650.7|10665.7|10650.7|10665.7|10650.7|0
1639971600000|2021-12-20 03:40:00|10665.3|10650.3|10666.6|10651.6|10666.6|10651.6|10665.3|10650.3|0
1639971900000|2021-12-20 03:45:00|10666.5|10651.5|10669.1|10654.1|10669.6|10654.6|10666.1|10651.1|1
1639972200000|2021-12-20 03:50:00|10669.8|10654.8|10669.8|10654.8|10669.8|10654.8|10669.8|10654.8|0
1639972500000|2021-12-20 03:55:00|10669.1|10654.1|10662.5|10647.5|10669.5|10654.1|10661.6|10643.1|28
1639972800000|2021-12-20 04:00:00|10662.6|10647.6|10662.6|10647.6|10662.6|10647.6|10662.6|10647.6|0
1639973100000|2021-12-20 04:05:00|10661.6|10646.6|10664.6|10649.6|10670.6|10650.6|10660.3|10643.7|2
1639973400000|2021-12-20 04:10:00|10671.3|10646.3|10665.6|10650.6|10671.3|10650.6|10665.6|10646.1|1
1639973700000|2021-12-20 04:15:00|10664.6|10649.6|10665.6|10650.6|10665.6|10650.6|10664.6|10649.6|0
1639974600000|2021-12-20 04:30:00|10670.9|10645.9|10665.6|10650.6|10671.1|10651.2|10665.6|10645.9|1
1639974900000|2021-12-20 04:35:00|10665.1|10650.1|10665.7|10650.7|10671.2|10651.2|10664.6|10646.2|1
1639975200000|2021-12-20 04:40:00|10665.4|10650.4|10665.2|10650.2|10666.1|10651.1|10665.1|10650.1|1
1639975800000|2021-12-20 04:50:00|10664.5|10649.5|10663.1|10648.1|10664.5|10649.5|10663.1|10648.1|0
1639976100000|2021-12-20 04:55:00|10662.1|10647.1|10664.7|10649.7|10664.7|10649.7|10659.6|10644.6|3
1639976400000|2021-12-20 05:00:00|10664|10649|10664.7|10649.7|10664.7|10649.7|10663.7|10648.7|1
1639976700000|2021-12-20 05:05:00|10664.3|10649.3|10664.7|10649.7|10664.7|10649.7|10663.5|10648.5|1
1639977000000|2021-12-20 05:10:00|10664.2|10649.2|10664.2|10649.2|10664.2|10649.2|10664.2|10649.2|2
1639977300000|2021-12-20 05:15:00|10665.2|10650.2|10663.7|10648.7|10666.7|10651.7|10663.2|10648.2|3
1639977600000|2021-12-20 05:20:00|10663.4|10648.4|10665.7|10650.7|10665.7|10650.7|10663|10648|2
1639977900000|2021-12-20 05:25:00|10665.2|10650.2|10665.5|10650.5|10665.5|10650.5|10664.5|10649.5|0
1639978200000|2021-12-20 05:30:00|10665|10650|10662.5|10647.5|10665|10650|10659.5|10644.5|3
1639978500000|2021-12-20 05:35:00|10662|10647|10666.8|10651.8|10669.6|10654.6|10662|10647|3
1639978800000|2021-12-20 05:40:00|10667.6|10652.6|10668.1|10643.1|10671.7|10656.7|10664.4|10642.6|25
1639979100000|2021-12-20 05:45:00|10667|10642|10653.2|10638.2|10667|10646|10650.3|10634.1|10
1639979400000|2021-12-20 05:50:00|10653.8|10638.8|10646.8|10631.8|10660.2|10639.3|10646.8|10630.7|15
1639979700000|2021-12-20 05:55:00|10644.3|10629.3|10640.9|10625.9|10644.3|10629.3|10640.9|10625.9|32
1639980000000|2021-12-20 06:00:00|10638.8|10623.8|10639.7|10624.7|10640.3|10625.3|10637.9|10622.9|33
1639980300000|2021-12-20 06:05:00|10639.2|10624.2|10632|10617|10639.2|10624.2|10632|10617|7
1639980600000|2021-12-20 06:10:00|10631.8|10616.8|10633.2|10618.2|10634.5|10619.5|10631.8|10616.8|2
1639980900000|2021-12-20 06:15:00|10632.8|10617.8|10631.3|10616.3|10632.8|10617.8|10631.3|10616.3|3
1639981200000|2021-12-20 06:20:00|10629.9|10614.9|10628.8|10613.8|10629.9|10614.9|10628.8|10613.8|7
1639981500000|2021-12-20 06:25:00|10626.7|10611.7|10626.7|10611.7|10626.7|10611.7|10626.7|10611.7|8
1639981800000|2021-12-20 06:30:00|10624.2|10609.2|10623.2|10608.2|10624.2|10609.2|10623.2|10608.2|31
1639982100000|2021-12-20 06:35:00|10618|10603|10617.1|10602.1|10618.5|10603.5|10617|10602|18
1639982400000|2021-12-20 06:40:00|10617|10602|10617.1|10602.1|10621.5|10606.5|10617|10602|4
1639982700000|2021-12-20 06:45:00|10617.6|10602.6|10617.4|10602.4|10618.5|10603.5|10617|10602|2
1639983000000|2021-12-20 06:50:00|10617.8|10602.8|10617.3|10602.3|10618.3|10603.3|10616.8|10601.8|3
1639983300000|2021-12-20 06:55:00|10616.8|10601.8|10620.4|10605.4|10620.4|10605.4|10615.8|10600.8|27
1639983600000|2021-12-20 07:00:00|10620.3|10605.3|10632.4|10607.4|10632.5|10617.5|10619.8|10604.8|25
1639983900000|2021-12-20 07:05:00|10632.5|10607.5|10612.4|10597.4|10633.4|10611.7|10612.4|10597.4|2
1639984200000|2021-12-20 07:10:00|10611.9|10596.9|10617.7|10602.7|10624.1|10603.2|10611.9|10596.9|17
1639984500000|2021-12-20 07:15:00|10617.4|10602.4|10617|10602|10624.4|10604.4|10616.7|10597.8|6
1639984800000|2021-12-20 07:20:00|10624|10599|10608|10593|10624|10603.5|10608|10593|19
1639985100000|2021-12-20 07:25:00|10607.7|10592.7|10603.8|10588.8|10607.7|10592.7|10600.2|10585.2|52
1639985400000|2021-12-20 07:30:00|10602.7|10587.7|10597.1|10582.1|10602.7|10587.7|10597.1|10582.1|16
1639985700000|2021-12-20 07:35:00|10597|10582|10586.3|10571.3|10597|10582|10585.9|10570.9|42
1639986000000|2021-12-20 07:40:00|10585.9|10570.9|10581.6|10566.6|10585.9|10570.9|10580.1|10565.1|16
1639986300000|2021-12-20 07:45:00|10581.5|10566.5|10570.5|10555.5|10581.5|10566.5|10570.5|10555.5|34
1639986600000|2021-12-20 07:50:00|10570.6|10555.6|10574.6|10559.6|10574.6|10559.6|10570.6|10555.6|9
1639986900000|2021-12-20 07:55:00|10574.5|10559.5|10574.5|10559.5|10574.5|10559.5|10574|10559|2
1639987200000|2021-12-20 08:00:00|10574|10559|10575|10560|10575.5|10560.5|10570|10555|14
1639987500000|2021-12-20 08:05:00|10574.3|10559.3|10575|10560|10575|10560|10570.5|10555.5|8
1639987800000|2021-12-20 08:10:00|10575.1|10560.1|10575.1|10560.1|10575.5|10560.5|10574.1|10559.1|10
1639988100000|2021-12-20 08:15:00|10574.4|10559.4|10573.5|10558.5|10574.4|10559.4|10571.5|10556.5|15
1639988400000|2021-12-20 08:20:00|10573|10558|10574|10559|10577.7|10562.7|10573|10558|22
1639988700000|2021-12-20 08:25:00|10574.2|10559.2|10576|10561|10576.5|10561.5|10573.7|10558.7|3
1639989000000|2021-12-20 08:30:00|10575.7|10560.7|10573.5|10558.5|10576|10561|10573|10558|5
1639989300000|2021-12-20 08:35:00|10573.9|10558.9|10573|10558|10574|10559|10573|10558|1
1639989600000|2021-12-20 08:40:00|10573.4|10558.4|10565|10550|10573.5|10558.5|10565|10550|54
1639989900000|2021-12-20 08:45:00|10564.6|10549.6|10564.6|10549.6|10565.7|10550.7|10564.6|10549.6|6
1639990200000|2021-12-20 08:50:00|10566.2|10551.2|10563|10548|10566.2|10551.2|10561.3|10546.3|16
1639990500000|2021-12-20 08:55:00|10563.4|10548.4|10564.6|10549.6|10566.4|10551.4|10563.4|10548.4|16
1639990800000|2021-12-20 09:00:00|10563.2|10548.2|10562.4|10547.4|10563.2|10548.2|10562.4|10547.4|4
1639991100000|2021-12-20 09:05:00|10563.2|10548.2|10562|10547|10563.2|10548.2|10560.2|10545.2|116
1639991400000|2021-12-20 09:10:00|10561.7|10546.7|10535.1|10520.1|10561.7|10546.7|10535.1|10520.1|164
1639991700000|2021-12-20 09:15:00|10535.3|10520.3|10528.7|10513.7|10538.4|10523.4|10528.7|10513.7|46
1639992000000|2021-12-20 09:20:00|10528.3|10513.3|10532.3|10517.3|10539.7|10524.7|10525.8|10510.8|97
1639992300000|2021-12-20 09:25:00|10533.2|10518.2|10529.2|10514.2|10541.1|10526.1|10528.8|10513.8|160
1639992600000|2021-12-20 09:30:00|10528.9|10513.9|10534.2|10519.2|10538.1|10523.1|10528.9|10513.9|36
1639992900000|2021-12-20 09:35:00|10537.4|10522.4|10533.6|10518.6|10538.1|10523.1|10531.8|10516.8|29
1639993200000|2021-12-20 09:40:00|10535.1|10520.1|10530.6|10515.6|10535.4|10520.4|10529.5|10514.5|15
1639993500000|2021-12-20 09:45:00|10533.4|10518.4|10533.4|10518.4|10534.8|10519.8|10530.6|10515.6|8
1639993800000|2021-12-20 09:50:00|10534.1|10519.1|10526.7|10511.7|10535.9|10520.9|10524.9|10509.9|12
1639994100000|2021-12-20 09:55:00|10526.2|10511.2|10527.6|10512.6|10528.6|10513.6|10525.4|10510.4|15
1639994400000|2021-12-20 10:00:00|10527.1|10512.1|10536.8|10521.8|10538.9|10523.9|10527.1|10512.1|34
1639994700000|2021-12-20 10:05:00|10536.4|10521.4|10529.4|10514.4|10537.4|10522.4|10527.4|10512.4|13
1639995000000|2021-12-20 10:10:00|10528.7|10513.7|10533.9|10518.9|10536.6|10521.6|10528.6|10513.6|19
1639995300000|2021-12-20 10:15:00|10533.6|10518.6|10543.9|10528.9|10547.9|10532.9|10532.9|10517.9|5
1639995600000|2021-12-20 10:20:00|10543.4|10528.4|10552.4|10537.4|10560.9|10545.9|10543.4|10528.4|12
1639995900000|2021-12-20 10:25:00|10553.4|10538.4|10556.4|10541.4|10556.4|10541.4|10551.4|10536.4|4
1639996200000|2021-12-20 10:30:00|10556.9|10541.9|10555.4|10540.4|10557.7|10542.7|10552.4|10537.4|1
1639996500000|2021-12-20 10:35:00|10552.9|10537.9|10549.7|10534.7|10554.4|10539.4|10548.2|10533.2|5
1639996800000|2021-12-20 10:40:00|10549.6|10534.6|10544.6|10529.6|10549.6|10534.6|10544.6|10529.6|3
1639997100000|2021-12-20 10:45:00|10544|10529|10546.4|10531.4|10546.4|10531.4|10543.9|10528.9|2
1639997400000|2021-12-20 10:50:00|10550.2|10535.2|10554.2|10539.2|10556.7|10541.7|10550.2|10535.2|6
1639997700000|2021-12-20 10:55:00|10553.9|10538.9|10553.9|10538.9|10553.9|10538.9|10553.9|10538.9|0
1639998000000|2021-12-20 11:00:00|10553.8|10538.8|10554.6|10539.6|10554.6|10539.6|10553.6|10538.6|0
1639998300000|2021-12-20 11:05:00|10555.6|10540.6|10565|10540|10565.8|10550.8|10555.6|10540|9
1639998600000|2021-12-20 11:10:00|10564.5|10539.5|10556.8|10541.8|10565.2|10550.2|10548.8|10533.8|23
1639998900000|2021-12-20 11:15:00|10556.3|10541.3|10556.8|10541.8|10556.8|10541.8|10556.1|10541.1|1
1639999200000|2021-12-20 11:20:00|10557.3|10542.3|10563.7|10548.7|10563.7|10548.7|10557.3|10542.3|11
1639999500000|2021-12-20 11:25:00|10563.8|10548.8|10560.1|10545.1|10563.8|10548.8|10560.1|10545.1|4
1639999800000|2021-12-20 11:30:00|10560.4|10545.4|10563.1|10548.1|10563.1|10548.1|10560.1|10545.1|1
1640000100000|2021-12-20 11:35:00|10563.4|10548.4|10560.2|10545.2|10568.1|10553.1|10560.2|10545.2|13
1640000400000|2021-12-20 11:40:00|10560.6|10545.6|10559.9|10544.9|10560.6|10545.6|10559.5|10544.5|7
1640000700000|2021-12-20 11:45:00|10562|10547|10563.7|10548.7|10564.1|10549.1|10560.6|10545.6|14
1640001000000|2021-12-20 11:50:00|10563.2|10548.2|10561.3|10546.3|10563.2|10548.2|10560.6|10545.6|4
1640001300000|2021-12-20 11:55:00|10562|10547|10573.8|10558.8|10573.8|10558.8|10562|10547|6
1640001600000|2021-12-20 12:00:00|10575.3|10560.3|10576.3|10561.3|10578.3|10563.3|10565.8|10548.2|8
1640001900000|2021-12-20 12:05:00|10576.7|10561.7|10566.8|10551.8|10577|10562|10566.8|10551.8|20
1640002200000|2021-12-20 12:10:00|10566.4|10551.4|10561.8|10546.8|10567.7|10552.7|10561.8|10546.8|4
1640002500000|2021-12-20 12:15:00|10562.5|10547.5|10565.5|10550.5|10567|10552|10560.3|10545.3|11
1640002800000|2021-12-20 12:20:00|10563.7|10548.7|10558.4|10543.4|10565|10550|10551.9|10536.9|29
1640003100000|2021-12-20 12:25:00|10558.7|10543.7|10557.4|10542.4|10558.7|10543.7|10554.9|10539.9|2
1640003400000|2021-12-20 12:30:00|10556.9|10541.9|10556.8|10541.8|10559.5|10544.5|10552.4|10537.4|33
1640003700000|2021-12-20 12:35:00|10557.8|10542.8|10557.2|10542.2|10557.8|10542.8|10552.4|10537.4|9
1640004000000|2021-12-20 12:40:00|10557.4|10542.4|10558.6|10543.6|10559.2|10544.2|10553.2|10538.2|26
1640004300000|2021-12-20 12:45:00|10555.6|10540.6|10558.8|10543.8|10558.8|10543.8|10552.6|10537.6|4
1640004600000|2021-12-20 12:50:00|10557.4|10542.4|10543.7|10528.7|10560.2|10545.2|10543.2|10528.2|73
1640004900000|2021-12-20 12:55:00|10542.6|10527.6|10541.9|10526.9|10551.4|10536.4|10539.7|10524.7|10
1640005200000|2021-12-20 13:00:00|10541.6|10526.6|10485.4|10470.4|10541.6|10526.6|10482|10467|454
1640005500000|2021-12-20 13:05:00|10485|10470|10488.3|10473.3|10489.7|10474.7|10480.3|10465.3|80
1640005800000|2021-12-20 13:10:00|10487.3|10472.3|10505.1|10490.1|10505.1|10490.1|10486.2|10471.2|66
1640006100000|2021-12-20 13:15:00|10505.4|10490.4|10516.1|10501.1|10520.5|10505.5|10505.1|10490.1|35
1640006400000|2021-12-20 13:20:00|10516.3|10501.3|10537.3|10522.3|10537.3|10522.3|10516.3|10501.3|41
1640006700000|2021-12-20 13:25:00|10538|10523|10527.7|10512.7|10550|10535|10527.6|10512.6|36
1640007000000|2021-12-20 13:30:00|10524.1|10509.1|10523.4|10508.4|10536.9|10521.9|10520.2|10505.2|80
1640007300000|2021-12-20 13:35:00|10523.7|10508.7|10526.2|10511.2|10536|10521|10518.6|10503.6|36
1640007600000|2021-12-20 13:40:00|10527.1|10512.1|10542.2|10527.2|10545.9|10530.9|10527.1|10512.1|90
1640007900000|2021-12-20 13:45:00|10542.7|10527.7|10539.9|10524.9|10550.4|10535.4|10535.5|10520.5|12
1640008200000|2021-12-20 13:50:00|10539.7|10524.7|10534.9|10519.9|10545|10530|10527.6|10512.6|38
1640008500000|2021-12-20 13:55:00|10533.9|10518.9|10538.6|10523.6|10547.3|10532.3|10531.8|10516.8|42
1640008800000|2021-12-20 14:00:00|10539.6|10524.6|10535.6|10520.6|10546.3|10531.3|10528.5|10513.5|14
1640009100000|2021-12-20 14:05:00|10534.9|10519.9|10561.6|10546.6|10568.1|10553.1|10534.9|10519.9|43
1640009400000|2021-12-20 14:10:00|10560.6|10545.6|10553.7|10538.7|10560.6|10545.6|10551.9|10536.9|52
1640009700000|2021-12-20 14:15:00|10551.4|10536.4|10532.9|10517.9|10551.4|10536.4|10532.9|10517.9|60
1640010000000|2021-12-20 14:20:00|10532.4|10517.4|10531.7|10516.7|10546.8|10531.8|10530.5|10515.5|17
1640010300000|2021-12-20 14:25:00|10530.3|10515.3|10523.8|10508.8|10530.3|10515.3|10521.6|10506.6|45
1640010600000|2021-12-20 14:30:00|10523.6|10508.6|10496.5|10481.5|10523.6|10508.6|10496.5|10481.5|103
1640010900000|2021-12-20 14:35:00|10497.6|10482.6|10497.8|10482.8|10510.3|10495.3|10497.1|10482.1|83
1640011200000|2021-12-20 14:40:00|10497.1|10482.1|10485.4|10470.4|10498|10483|10477.7|10462.7|233
1640011500000|2021-12-20 14:45:00|10484.7|10469.7|10467.7|10452.7|10488.2|10473.2|10463.7|10448.7|324
1640011800000|2021-12-20 14:50:00|10467.1|10452.1|10425.4|10410.4|10468.8|10453.8|10424.9|10409.9|565
1640012100000|2021-12-20 14:55:00|10425.8|10410.8|10419.1|10404.1|10436.1|10421.1|10419.1|10404.1|284
1640012400000|2021-12-20 15:00:00|10418|10403|10449.1|10434.1|10449.4|10434.4|10415.8|10400.8|317
1640012700000|2021-12-20 15:05:00|10449|10434|10421.2|10406.2|10449|10434|10421.2|10406.2|118
1640013000000|2021-12-20 15:10:00|10421|10406|10430.7|10415.7|10431|10416|10418.7|10403.7|71
1640013300000|2021-12-20 15:15:00|10431.4|10416.4|10462.6|10447.6|10464.3|10449.3|10430.4|10415.4|148
1640013600000|2021-12-20 15:20:00|10463.4|10448.4|10435.2|10420.2|10473.3|10458.3|10434|10419|111
1640013900000|2021-12-20 15:25:00|10434.9|10419.9|10444.1|10429.1|10449.2|10434.2|10430.2|10415.2|74
1640014200000|2021-12-20 15:30:00|10444.5|10429.5|10418.9|10403.9|10453.1|10438.1|10413.3|10398.3|178
1640014500000|2021-12-20 15:35:00|10419.4|10404.4|10458|10443|10459.2|10444.2|10419.4|10404.4|150
1640014800000|2021-12-20 15:40:00|10459.2|10444.2|10467.2|10452.2|10487.3|10472.3|10446|10431|160
1640015100000|2021-12-20 15:45:00|10467.6|10452.6|10454.4|10439.4|10471.5|10456.5|10447.7|10432.7|62
1640015400000|2021-12-20 15:50:00|10453.4|10438.4|10454.5|10439.5|10479.4|10464.4|10451.4|10436.4|92
1640015700000|2021-12-20 15:55:00|10453.7|10438.7|10443.2|10428.2|10454.7|10439.7|10429.9|10414.9|57
1640016000000|2021-12-20 16:00:00|10443.1|10428.1|10433.9|10418.9|10443.1|10428.1|10428.7|10413.7|51
1640016300000|2021-12-20 16:05:00|10433.7|10418.7|10445.4|10430.4|10445.9|10430.9|10428.2|10413.2|33
1640016600000|2021-12-20 16:10:00|10447.2|10432.2|10440.9|10425.9|10448.7|10433.7|10440.9|10425.9|55
1640016900000|2021-12-20 16:15:00|10440.7|10425.7|10447.4|10432.4|10462.2|10447.2|10436.1|10421.1|81
1640017200000|2021-12-20 16:20:00|10447|10432|10437.3|10422.3|10451.4|10436.4|10436.8|10421.8|38
1640017500000|2021-12-20 16:25:00|10437.2|10422.2|10427.1|10412.1|10437.2|10422.2|10424.8|10409.8|56
1640017800000|2021-12-20 16:30:00|10426.6|10411.6|10419.6|10404.6|10429.1|10414.1|10419.6|10404.6|55
1640018100000|2021-12-20 16:35:00|10420|10405|10401.7|10386.7|10423.7|10408.7|10398.1|10383.1|216
1640018400000|2021-12-20 16:40:00|10401.4|10386.4|10400|10385|10404.8|10389.8|10397.7|10382.7|146
1640018700000|2021-12-20 16:45:00|10399.7|10384.7|10393.4|10378.4|10399.7|10384.7|10391.3|10376.3|140
1640019000000|2021-12-20 16:50:00|10396.4|10381.4|10430.2|10415.2|10430.2|10415.2|10391.3|10376.3|48
1640019300000|2021-12-20 16:55:00|10428.8|10413.8|10420.1|10405.1|10434.4|10419.4|10415.7|10400.7|36
1640019600000|2021-12-20 17:00:00|10420.4|10405.4|10417.2|10402.2|10421|10406|10408.4|10393.4|37
1640019900000|2021-12-20 17:05:00|10416.9|10401.9|10407.1|10392.1|10416.9|10401.9|10402.7|10387.7|34
1640020200000|2021-12-20 17:10:00|10406.6|10391.6|10407.6|10392.6|10407.6|10392.6|10399.1|10384.1|37
1640020500000|2021-12-20 17:15:00|10407.1|10392.1|10415.4|10400.4|10417.3|10402.3|10402.1|10387.1|38
1640020800000|2021-12-20 17:20:00|10415.6|10400.6|10410.9|10395.9|10423.6|10408.6|10410.9|10395.9|50
1640021100000|2021-12-20 17:25:00|10411.1|10396.1|10426.1|10411.1|10431.3|10416.3|10406.9|10391.9|64
1640021400000|2021-12-20 17:30:00|10426.3|10411.3|10422.3|10407.3|10426.3|10411.3|10417.4|10402.4|50
1640021700000|2021-12-20 17:35:00|10421.9|10406.9|10424.1|10409.1|10429.6|10414.6|10420.7|10405.7|31
1640022000000|2021-12-20 17:40:00|10423.6|10408.6|10426.1|10411.1|10436.2|10421.2|10423.6|10408.6|55
1640022300000|2021-12-20 17:45:00|10426|10411|10429.8|10414.8|10431.3|10416.3|10425.1|10410.1|23
1640022600000|2021-12-20 17:50:00|10429.5|10414.5|10435.7|10420.7|10436.5|10421.5|10425.7|10410.7|37
1640022900000|2021-12-20 17:55:00|10436.2|10421.2|10432.5|10417.5|10447.2|10432.2|10430.5|10415.5|49
1640023200000|2021-12-20 18:00:00|10433.5|10418.5|10427.6|10412.6|10437.4|10422.4|10425.7|10410.7|22
1640023500000|2021-12-20 18:05:00|10427.2|10412.2|10420.5|10405.5|10428.3|10413.3|10416.7|10401.7|36
1640023800000|2021-12-20 18:10:00|10420|10405|10425.5|10410.5|10425.5|10410.5|10420|10405|14
1640024100000|2021-12-20 18:15:00|10426.4|10411.4|10419.7|10404.7|10430.5|10415.5|10418.8|10403.8|42
1640024400000|2021-12-20 18:20:00|10420.7|10405.7|10417.3|10402.3|10422.2|10407.2|10416.8|10401.8|27
1640024700000|2021-12-20 18:25:00|10417.7|10402.7|10415.3|10400.3|10423|10408|10415.3|10400.3|50
1640025000000|2021-12-20 18:30:00|10415.2|10400.2|10402.3|10387.3|10416.7|10401.7|10401.7|10386.7|68
1640025300000|2021-12-20 18:35:00|10402.2|10387.2|10413.5|10398.5|10413.5|10398.5|10401.5|10386.5|30
1640025600000|2021-12-20 18:40:00|10413|10398|10419.2|10404.2|10420.9|10405.9|10412|10397|58
1640025900000|2021-12-20 18:45:00|10420.2|10405.2|10415.2|10400.2|10420.3|10405.3|10409.9|10394.9|53
1640026200000|2021-12-20 18:50:00|10414.9|10399.9|10403.6|10388.6|10416.4|10401.4|10400.3|10385.3|51
1640026500000|2021-12-20 18:55:00|10403.9|10388.9|10437.5|10422.5|10437.8|10422.8|10402.8|10387.8|91
1640026800000|2021-12-20 19:00:00|10437.3|10422.3|10490.4|10475.4|10496|10481|10437.3|10422.3|262
1640027100000|2021-12-20 19:05:00|10489.4|10474.4|10526.2|10511.2|10544.5|10529.5|10485.2|10470.2|257
1640027400000|2021-12-20 19:10:00|10525.7|10510.7|10511|10496|10528.6|10513.6|10492.1|10477.1|615
1640027700000|2021-12-20 19:15:00|10511.1|10496.1|10499.9|10474.9|10511.6|10496.6|10488|10473|133
1640052000000|2021-12-21 02:00:00|10579.8|10542.3|10567.2|10552.2|10580.5|10554.6|10544|10513.5|59
1640052300000|2021-12-21 02:05:00|10566.9|10551.9|10565.4|10550.4|10567.4|10552.4|10561.9|10546.9|13
1640052600000|2021-12-21 02:10:00|10565.9|10550.9|10568.7|10553.7|10581.9|10560.8|10565.9|10544.4|20
1640052900000|2021-12-21 02:15:00|10568.8|10553.8|10576.5|10561.5|10576.9|10561.9|10568.8|10553.8|4
1640053200000|2021-12-21 02:20:00|10577.6|10562.6|10576.8|10561.8|10577.6|10562.6|10574.2|10559.2|6
1640053500000|2021-12-21 02:25:00|10577.8|10562.8|10590.9|10575.9|10590.9|10575.9|10577.8|10559.1|3
1640053800000|2021-12-21 02:30:00|10588.8|10573.8|10617.4|10579.9|10617.4|10586.3|10588|10570.2|38
1640054100000|2021-12-21 02:35:00|10617.5|10580|10610.9|10585.9|10622.1|10586.9|10610.9|10579.9|3
1640054400000|2021-12-21 02:40:00|10609.9|10584.9|10592.2|10577.2|10614.2|10587.4|10591.2|10573.7|4
1640054700000|2021-12-21 02:45:00|10590.4|10575.4|10606|10581|10610.6|10581.9|10586.2|10565.5|3
1640055000000|2021-12-21 02:50:00|10596.8|10581.8|10606.8|10581.8|10606.8|10584.7|10596|10581|5
1640055300000|2021-12-21 02:55:00|10605.7|10590.7|10607|10592|10607.5|10592.4|10605.7|10581.7|3
1640055600000|2021-12-21 03:00:00|10607.4|10592.4|10600|10585|10607.4|10592.4|10598.7|10583.7|9
1640055900000|2021-12-21 03:05:00|10599.8|10584.8|10600.2|10585.2|10608.5|10593.5|10599.8|10584.8|5
1640056200000|2021-12-21 03:10:00|10599.8|10584.8|10600|10585|10600|10585|10599.8|10584.8|0
1640056500000|2021-12-21 03:15:00|10599.3|10584.3|10601.5|10586.5|10601.5|10586.5|10599.3|10584.3|3
1640056800000|2021-12-21 03:20:00|10601.3|10586.3|10601.2|10586.2|10601.3|10586.3|10601.2|10586.2|0
1640057100000|2021-12-21 03:25:00|10600.8|10585.8|10600.5|10585.5|10600.8|10585.8|10600.5|10585.5|3
1640057400000|2021-12-21 03:30:00|10600.1|10585.1|10584.2|10569.2|10600.1|10585.1|10581.5|10566.5|10
1640057700000|2021-12-21 03:35:00|10583.3|10568.3|10589.2|10564.2|10589.2|10568.7|10581.7|10563.2|10
1640058000000|2021-12-21 03:40:00|10597.6|10560.1|10597.4|10559.9|10597.6|10560.1|10597.3|10559.8|0
1640058300000|2021-12-21 03:45:00|10582.3|10567.3|10593.4|10568.4|10593.4|10568.4|10578|10562.4|2
1640058900000|2021-12-21 03:55:00|10593.1|10568.1|10601|10563.5|10601|10569.1|10593.1|10563.5|2
1640059200000|2021-12-21 04:00:00|10600.7|10563.2|10601.5|10564|10601.5|10564|10600.7|10563.2|0
1640059500000|2021-12-21 04:05:00|10600.8|10563.3|10600.8|10563.3|10600.8|10563.3|10600.8|10563.3|0
1640059800000|2021-12-21 04:10:00|10601.2|10563.7|10593.9|10568.9|10601.2|10569.1|10593.9|10563.7|0
1640060100000|2021-12-21 04:15:00|10593.4|10568.4|10591.9|10566.9|10593.4|10568.4|10591.9|10566.9|0
1640061300000|2021-12-21 04:35:00|10591.7|10566.7|10591.7|10566.7|10591.7|10566.7|10591.7|10566.7|0
1640063100000|2021-12-21 05:05:00|10592.3|10567.3|10591.8|10566.8|10592.3|10567.3|10591.8|10566.8|0
1640064000000|2021-12-21 05:20:00|10592|10567|10591.3|10566.3|10592.3|10567.3|10591.3|10566.3|1
1640064600000|2021-12-21 05:30:00|10586.6|10571.6|10593.1|10568.1|10593.8|10572.4|10586.6|10567.3|4
1640064900000|2021-12-21 05:35:00|10592.8|10567.8|10593.4|10568.4|10593.4|10568.4|10592.6|10567.6|1
1640065200000|2021-12-21 05:40:00|10593.8|10568.8|10597.9|10572.9|10602.8|10573.1|10593.3|10565.3|4
1640065500000|2021-12-21 05:45:00|10598.2|10573.2|10606.7|10591.7|10607|10592|10598.2|10573.2|9
1640065800000|2021-12-21 05:50:00|10606.4|10591.4|10606.9|10591.9|10606.9|10591.9|10604.4|10589.4|4
1640066100000|2021-12-21 05:55:00|10606.6|10591.6|10599.7|10584.7|10606.6|10591.6|10597.3|10578|3
1640066400000|2021-12-21 06:00:00|10598.5|10583.5|10607.6|10592.6|10607.6|10592.6|10595.1|10576.8|8
1640066700000|2021-12-21 06:05:00|10606.6|10591.6|10607.7|10592.7|10607.7|10592.7|10605.4|10590.4|2
1640067000000|2021-12-21 06:10:00|10607.6|10592.6|10607.2|10592.2|10607.6|10592.6|10600.9|10579.9|4
1640067600000|2021-12-21 06:20:00|10606.5|10591.5|10604|10589|10606.5|10591.5|10604|10589|1
1640067900000|2021-12-21 06:25:00|10593.7|10578.7|10583.4|10568.4|10593.7|10578.7|10583.4|10568.4|5
1640068200000|2021-12-21 06:30:00|10582.7|10567.7|10597.9|10572.9|10604.5|10580.3|10580.9|10565.6|3
1640068500000|2021-12-21 06:35:00|10596.4|10571.4|10587.4|10572.4|10596.4|10575.4|10584.9|10568.9|4
1640068800000|2021-12-21 06:40:00|10587.7|10572.7|10583.5|10558.5|10587.7|10572.7|10579.9|10557.5|4
1640069100000|2021-12-21 06:45:00|10583.2|10558.2|10583.2|10558.2|10583.7|10558.7|10581.4|10556.4|2
1640069400000|2021-12-21 06:50:00|10583|10558|10590.5|10553|10593.3|10566.5|10581.5|10551.4|1
1640069700000|2021-12-21 06:55:00|10590.8|10553.3|10580.9|10555.9|10591.3|10569.4|10580.9|10553.3|12
1640070000000|2021-12-21 07:00:00|10581|10556|10576.6|10551.6|10581|10556|10564.4|10549.4|7
1640070300000|2021-12-21 07:05:00|10576.9|10551.9|10563.4|10548.4|10576.9|10551.9|10559.4|10544.3|22
1640070600000|2021-12-21 07:10:00|10563|10548|10563.2|10548.2|10564|10549|10563|10548|3
1640070900000|2021-12-21 07:15:00|10563.5|10548.5|10564.1|10549.1|10564.5|10549.5|10563|10548|2
1640071200000|2021-12-21 07:20:00|10563.5|10548.5|10564|10549|10565|10550|10563|10548|8
1640071500000|2021-12-21 07:25:00|10563.5|10548.5|10562|10547|10565|10550|10562|10547|9
1640071800000|2021-12-21 07:30:00|10562.1|10547.1|10562.1|10547.1|10562.1|10547.1|10562.1|10547.1|2
1640072100000|2021-12-21 07:35:00|10562|10547|10562|10547|10562|10547|10562|10547|0
1640072400000|2021-12-21 07:40:00|10562.1|10547.1|10566.5|10551.5|10566.5|10551.5|10562.1|10547.1|7
1640072700000|2021-12-21 07:45:00|10566.7|10551.7|10563.8|10548.8|10568.8|10553.8|10563.8|10548.8|11
1640073000000|2021-12-21 07:50:00|10564.2|10549.2|10563.9|10548.9|10564.2|10549.2|10563.8|10548.8|0
1640073300000|2021-12-21 07:55:00|10561.2|10546.2|10563.3|10548.3|10563.7|10548.7|10558.1|10543.1|3
1640073600000|2021-12-21 08:00:00|10560.9|10545.9|10562.1|10547.1|10567.3|10552.3|10559.6|10544.6|5
1640073900000|2021-12-21 08:05:00|10562.6|10547.6|10556.6|10541.6|10562.6|10547.6|10556.6|10541.6|3
1640074200000|2021-12-21 08:10:00|10556.1|10541.1|10559.1|10544.1|10559.6|10544.6|10555.6|10540.6|4
1640074500000|2021-12-21 08:15:00|10559.7|10544.7|10558.2|10543.2|10559.7|10544.7|10558.2|10543.2|3
1640074800000|2021-12-21 08:20:00|10558.9|10543.9|10546.4|10531.4|10559.1|10544.1|10546.4|10531.4|19
1640075100000|2021-12-21 08:25:00|10545.9|10530.9|10562|10547|10569|10548.5|10545.9|10530.9|24
1640075400000|2021-12-21 08:30:00|10561.9|10546.9|10561.6|10546.6|10565.6|10550.6|10561.6|10546.6|3
1640075700000|2021-12-21 08:35:00|10561.3|10546.3|10566|10551|10572|10551.3|10561.1|10546.1|3
1640076000000|2021-12-21 08:40:00|10572|10547|10572.3|10547.3|10572.4|10551.3|10566|10546.7|0
1640076300000|2021-12-21 08:45:00|10572.9|10547.9|10568.4|10553.4|10572.9|10554.3|10565.9|10547.3|7
1640076600000|2021-12-21 08:50:00|10567.4|10552.4|10568.9|10553.9|10569.1|10554.1|10567.4|10552.4|1
1640076900000|2021-12-21 08:55:00|10569.1|10554.1|10575.8|10550.8|10576.2|10554.1|10569.1|10550.8|1
1640077200000|2021-12-21 09:00:00|10575.3|10550.3|10567.9|10552.9|10575.7|10554.3|10567.9|10549.6|1
1640077500000|2021-12-21 09:05:00|10574.6|10549.6|10568.4|10553.4|10574.6|10553.9|10567.4|10549.6|0
1640077800000|2021-12-21 09:10:00|10574.4|10549.4|10576.8|10551.8|10577.1|10555.8|10567.4|10549.3|1
1640078100000|2021-12-21 09:15:00|10576.1|10551.1|10570.2|10555.2|10576.3|10555.8|10569.2|10550.3|1
1640078400000|2021-12-21 09:20:00|10569.7|10554.7|10573|10558|10575.1|10560.1|10569.2|10554.2|9
1640078700000|2021-12-21 09:25:00|||||||||1
1640079000000|2021-12-21 09:30:00|10572|10557|10568|10543|10572.8|10557|10565.8|10543|1
1640079300000|2021-12-21 09:35:00|10568.3|10543.3|10570.1|10532.6|10570.1|10543.3|10566.1|10532.6|4
1640079600000|2021-12-21 09:40:00|10561.4|10536.4|10553.3|10538.3|10561.4|10538.8|10553.3|10534.8|1
1640079900000|2021-12-21 09:45:00|10555|10540|10546.6|10531.6|10555.8|10540.8|10542.1|10527.1|13
1640080200000|2021-12-21 09:50:00|10547|10532|10546.6|10531.6|10547.1|10532.1|10546.6|10531.6|1
1640080500000|2021-12-21 09:55:00|10545.9|10530.9|10538.1|10523.1|10548.4|10530.9|10537.7|10522.7|15
1640080800000|2021-12-21 10:00:00|10538.8|10523.8|10536.9|10521.9|10542.2|10527.2|10535.2|10514|25
1640081100000|2021-12-21 10:05:00|10536.4|10521.4|10536.4|10521.4|10536.4|10521.4|10536.4|10521.4|0
1640081400000|2021-12-21 10:10:00|10536.6|10521.6|10541.9|10526.9|10541.9|10526.9|10536.6|10521.6|5
1640081700000|2021-12-21 10:15:00|10541.4|10526.4|10541.3|10526.3|10541.9|10526.9|10540.4|10525.4|3
1640082000000|2021-12-21 10:20:00|10540.3|10525.3|10546.5|10531.5|10546.5|10531.5|10540.3|10525.3|5
1640082300000|2021-12-21 10:25:00|10546.8|10531.8|10558.5|10543.5|10560|10545|10546.8|10531.8|8
1640082600000|2021-12-21 10:30:00|10558.1|10543.1|10552.8|10537.8|10558.5|10543.5|10552.2|10537.2|12
1640082900000|2021-12-21 10:35:00|10557.9|10542.9|10568.9|10553.9|10568.9|10553.9|10557.9|10542.9|11
1640083200000|2021-12-21 10:40:00|10569.3|10554.3|10569.7|10554.7|10569.7|10554.7|10569.1|10554.1|0
1640083500000|2021-12-21 10:45:00|10570.2|10555.2|10574.5|10559.5|10574.7|10559.7|10570.2|10555.2|4
1640083800000|2021-12-21 10:50:00|10575.6|10560.6|10576|10561|10576|10561|10575.6|10560.6|0
1640084100000|2021-12-21 10:55:00|10575.7|10560.7|10575.7|10560.7|10575.7|10560.7|10575.7|10560.7|0
1640084400000|2021-12-21 11:00:00|10575.2|10560.2|10574.7|10559.7|10575.2|10560.2|10571.8|10556.8|6
1640084700000|2021-12-21 11:05:00|10576.2|10561.2|10570.4|10555.4|10576.5|10561.5|10569.9|10554.9|3
1640085000000|2021-12-21 11:10:00|10570|10555|10568.3|10553.3|10570|10555|10568.3|10553.3|0
1640085300000|2021-12-21 11:15:00|10568.8|10553.8|10570.5|10555.5|10570.9|10555.9|10568.8|10553.8|2
1640085600000|2021-12-21 11:20:00|10570.1|10555.1|10569.8|10554.8|10570.1|10555.1|10564.6|10549.6|30
1640085900000|2021-12-21 11:25:00|10572.2|10557.2|10569.1|10554.1|10572.2|10557.2|10568.6|10553.6|2
1640086200000|2021-12-21 11:30:00|10568|10553|10568.3|10553.3|10568.3|10553.3|10563.9|10548.9|10
1640086500000|2021-12-21 11:35:00|10567.5|10552.5|10568.3|10553.3|10568.3|10553.3|10567.5|10552.5|3
1640086800000|2021-12-21 11:40:00|10567.6|10552.6|10567.8|10552.8|10567.8|10552.8|10567.6|10552.6|2
1640087100000|2021-12-21 11:45:00|10561.8|10546.8|10564.6|10549.6|10565.6|10550.6|10561.4|10546.4|5
1640087400000|2021-12-21 11:50:00|10563.9|10548.9|10562.7|10547.7|10563.9|10548.9|10562.7|10547.7|0
1640087700000|2021-12-21 11:55:00|10561.7|10546.7|10553.4|10538.4|10561.7|10546.7|10547.4|10532.4|11
1640088000000|2021-12-21 12:00:00|10552|10537|10551.4|10536.4|10552|10537|10551.4|10536.4|0
1640088300000|2021-12-21 12:05:00|10551.2|10536.2|10551.7|10536.7|10551.7|10536.7|10551.2|10536.2|0
1640088600000|2021-12-21 12:10:00|10551.6|10536.6|10551.6|10536.6|10551.6|10536.6|10551.6|10536.6|0
1640088900000|2021-12-21 12:15:00|10551.3|10536.3|10545.9|10530.9|10551.3|10536.3|10544.4|10529.4|3
1640089200000|2021-12-21 12:20:00|10546.1|10531.1|10550.4|10535.4|10550.4|10535.4|10546.1|10531.1|13
1640089500000|2021-12-21 12:25:00|10551.8|10536.8|10556.1|10541.1|10556.1|10541.1|10551.8|10536.8|13
1640089800000|2021-12-21 12:30:00|10556.3|10541.3|10556.4|10541.4|10556.6|10541.6|10556.3|10541.3|1
1640090100000|2021-12-21 12:35:00|10556.6|10541.6|10556.4|10541.4|10557.1|10542.1|10556.4|10541.4|1
1640090400000|2021-12-21 12:40:00|10557.5|10542.5|10566.3|10551.3|10566.9|10551.9|10557.5|10542.5|7
1640090700000|2021-12-21 12:45:00|10565.7|10550.7|10570.8|10555.8|10570.9|10555.9|10562.6|10547.6|19
1640091000000|2021-12-21 12:50:00|10570.9|10555.9|10561.4|10546.4|10570.9|10555.9|10558.9|10543.9|14
1640091300000|2021-12-21 12:55:00|10563.4|10548.4|10556.6|10541.6|10563.4|10548.4|10555.3|10540.3|4
1640091600000|2021-12-21 13:00:00|10559.6|10544.6|10585.6|10570.6|10585.6|10570.6|10558.6|10543.6|34
1640091900000|2021-12-21 13:05:00|10585.7|10570.7|10555.2|10540.2|10585.7|10570.7|10546.7|10531.7|40
1640092200000|2021-12-21 13:10:00|10556.2|10541.2|10552.7|10537.7|10559.1|10544.1|10552.3|10531.3|3
1640092500000|2021-12-21 13:15:00|10553.7|10538.7|10562.9|10547.9|10570|10555|10550.1|10535.1|32
1640092800000|2021-12-21 13:20:00|10559.4|10544.4|10570.6|10555.6|10573.4|10558.4|10559.4|10544.4|43
1640093100000|2021-12-21 13:25:00|10571.1|10556.1|10580.6|10565.6|10588.3|10573.3|10570.1|10555.1|56
1640093400000|2021-12-21 13:30:00|10589.1|10574.1|10598.4|10583.4|10604.9|10589.9|10584.5|10569.5|101
1640093700000|2021-12-21 13:35:00|10598.9|10583.9|10605|10590|10606|10591|10587.4|10572.4|44
1640094000000|2021-12-21 13:40:00|10605.7|10590.7|10626.9|10611.9|10627.4|10612.4|10603.8|10588.8|78
1640094300000|2021-12-21 13:45:00|10625.9|10610.9|10615.6|10600.6|10627.9|10612.9|10612.4|10597.4|38
1640094600000|2021-12-21 13:50:00|10615.9|10600.9|10599.6|10584.6|10616.6|10601.6|10599.6|10584.6|38
1640094900000|2021-12-21 13:55:00|10600.4|10585.4|10595.4|10580.4|10604.4|10589.4|10590.4|10575.4|37
1640095200000|2021-12-21 14:00:00|10599.6|10584.6|10598.4|10583.4|10611.4|10596.4|10598.4|10583.4|42
1640095500000|2021-12-21 14:05:00|10599.1|10584.1|10615.4|10600.4|10622.8|10607.8|10599.1|10584.1|60
1640095800000|2021-12-21 14:10:00|10613.7|10598.7|10597.4|10582.4|10613.7|10598.7|10596.9|10581.9|40
1640096100000|2021-12-21 14:15:00|10597.1|10582.1|10590.3|10575.3|10597.6|10582.6|10586.3|10571.3|17
1640096400000|2021-12-21 14:20:00|10591|10576|10592.2|10577.2|10602.7|10587.7|10589.8|10574.8|31
1640096700000|2021-12-21 14:25:00|10591.5|10576.5|10587.8|10572.8|10594|10579|10585.3|10570.3|29
1640097000000|2021-12-21 14:30:00|10586.6|10571.6|10604.1|10589.1|10606.8|10591.8|10572.1|10557.1|136
1640097300000|2021-12-21 14:35:00|10604.8|10589.8|10592.1|10577.1|10604.8|10589.8|10587.5|10572.5|101
1640097600000|2021-12-21 14:40:00|10591.3|10576.3|10586.9|10571.9|10611.1|10596.1|10586.8|10571.8|112
1640097900000|2021-12-21 14:45:00|10591.3|10576.3|10580.2|10565.2|10591.3|10576.3|10551.5|10536.5|226
1640098200000|2021-12-21 14:50:00|10582.8|10567.8|10588.7|10573.7|10589.2|10574.2|10573.9|10558.9|85
1640098500000|2021-12-21 14:55:00|10589.1|10574.1|10598.5|10583.5|10600.7|10585.7|10567.9|10552.9|54
1640098800000|2021-12-21 15:00:00|10599.2|10584.2|10578.1|10563.1|10608.5|10593.5|10578.1|10563.1|52
1640099100000|2021-12-21 15:05:00|10577.1|10562.1|10564.1|10549.1|10577.1|10562.1|10561.5|10546.5|81
1640099400000|2021-12-21 15:10:00|10567.4|10552.4|10591.1|10576.1|10591.2|10576.2|10563.9|10548.9|47
1640099700000|2021-12-21 15:15:00|10590.8|10575.8|10571.2|10556.2|10590.8|10575.8|10570.4|10555.4|61
1640100000000|2021-12-21 15:20:00|10571.7|10556.7|10561|10546|10573.7|10558.7|10559.3|10544.3|36
1640100300000|2021-12-21 15:25:00|10558.9|10543.9|10560.3|10545.3|10563.8|10548.8|10545.1|10530.1|105
1640100600000|2021-12-21 15:30:00|10562|10547|10567.5|10552.5|10592.6|10577.6|10559.3|10544.3|113
1640100900000|2021-12-21 15:35:00|10568.6|10553.6|10592.9|10577.9|10592.9|10577.9|10568.6|10553.6|66
1640101200000|2021-12-21 15:40:00|10592.6|10577.6|10605.5|10590.5|10605.5|10590.5|10592.6|10577.6|31
1640101500000|2021-12-21 15:45:00|10605.3|10590.3|10647|10632|10647.2|10632.2|10605.3|10590.3|169
1640101800000|2021-12-21 15:50:00|10647.2|10632.2|10662.7|10647.7|10669.4|10654.4|10647.2|10632.2|186
1640102100000|2021-12-21 15:55:00|10659.3|10644.3|10643.2|10628.2|10664.2|10649.2|10640.3|10625.3|84
1640102400000|2021-12-21 16:00:00|10644.2|10629.2|10657.6|10642.6|10658.6|10643.6|10634.6|10619.6|64
1640102700000|2021-12-21 16:05:00|10657.3|10642.3|10665.9|10650.9|10666|10651|10647.4|10632.4|70
1640103000000|2021-12-21 16:10:00|10666.2|10651.2|10679|10664|10679|10664|10663|10648|69
1640103300000|2021-12-21 16:15:00|10678.7|10663.7|10684.1|10669.1|10684.8|10669.8|10675.7|10660.7|64
1640103600000|2021-12-21 16:20:00|10681.1|10666.1|10690.6|10675.6|10690.8|10675.8|10674.9|10659.9|120
1640103900000|2021-12-21 16:25:00|10693.2|10678.2|10702|10687|10723.1|10708.1|10690.8|10675.8|180
1640104200000|2021-12-21 16:30:00|10702.3|10687.3|10706.1|10691.1|10707.2|10692.2|10683.3|10668.3|65
1640104500000|2021-12-21 16:35:00|10707.1|10692.1|10704.6|10689.6|10713.9|10698.9|10702.9|10687.9|48
1640104800000|2021-12-21 16:40:00|10704.7|10689.7|10692.2|10677.2|10709.7|10694.7|10688.2|10673.2|53
1640105100000|2021-12-21 16:45:00|10693.7|10678.7|10688.7|10673.7|10695.4|10680.4|10684.3|10669.3|25
1640105400000|2021-12-21 16:50:00|10691.1|10676.1|10687.2|10672.2|10704|10689|10687.2|10672.2|54
1640105700000|2021-12-21 16:55:00|10687.9|10672.9|10691.4|10676.4|10692.4|10677.4|10685.7|10670.7|36
1640106000000|2021-12-21 17:00:00|10691.8|10676.8|10685.4|10670.4|10692.9|10677.9|10684.4|10669.4|41
1640106300000|2021-12-21 17:05:00|10685.1|10670.1|10686.4|10671.4|10689.8|10674.8|10684.4|10669.4|29
1640106600000|2021-12-21 17:10:00|10687.2|10672.2|10708.8|10693.8|10710.3|10695.3|10687.2|10672.2|48
1640106900000|2021-12-21 17:15:00|10708.4|10693.4|10702.8|10687.8|10711.1|10696.1|10701.9|10686.9|30
1640107200000|2021-12-21 17:20:00|10702.4|10687.4|10690.5|10675.5|10707.8|10692.8|10685.7|10670.7|81
1640107500000|2021-12-21 17:25:00|10690.2|10675.2|10704.2|10689.2|10705.7|10690.7|10686.9|10671.9|33
1640107800000|2021-12-21 17:30:00|10704.6|10689.6|10704|10689|10710.8|10695.8|10696.6|10681.6|52
1640108100000|2021-12-21 17:35:00|10702.8|10687.8|10702.2|10687.2|10708.3|10693.3|10699.8|10684.8|48
1640108400000|2021-12-21 17:40:00|10702|10687|10692.3|10677.3|10702|10687|10690|10675|30
1640108700000|2021-12-21 17:45:00|10692|10677|10699.7|10684.7|10700.7|10685.7|10691.5|10676.5|103
1640109000000|2021-12-21 17:50:00|10700|10685|10710.7|10695.7|10711.3|10696.3|10700|10685|71
1640109300000|2021-12-21 17:55:00|10710.3|10695.3|10741|10726|10742.7|10727.7|10708.8|10693.8|210
1640109600000|2021-12-21 18:00:00|10739.8|10724.8|10769.3|10754.3|10770.5|10755.5|10739.8|10724.8|138
1640109900000|2021-12-21 18:05:00|10769.2|10754.2|10759.5|10744.5|10780.2|10765.2|10759.5|10744.5|118
1640110200000|2021-12-21 18:10:00|10758|10743|10732.8|10717.8|10761.5|10746.5|10731|10716|65
1640110500000|2021-12-21 18:15:00|10733.3|10718.3|10746.1|10731.1|10746.6|10731.6|10733.3|10718.3|76
1640110800000|2021-12-21 18:20:00|10745.8|10730.8|10720.5|10705.5|10745.8|10730.8|10718.8|10703.8|42
1640111100000|2021-12-21 18:25:00|10719.8|10704.8|10720.3|10705.3|10734.3|10719.3|10719.5|10704.5|27
1640111400000|2021-12-21 18:30:00|10720.1|10705.1|10726.1|10711.1|10732|10717|10720.1|10705.1|137
1640111700000|2021-12-21 18:35:00|10725.6|10710.6|10723.1|10708.1|10731|10716|10717.7|10702.7|50
1640112000000|2021-12-21 18:40:00|10723.2|10708.2|10698.9|10683.9|10723.2|10708.2|10695.5|10680.5|84
1640112300000|2021-12-21 18:45:00|10698.6|10683.6|10699.9|10684.9|10710.6|10695.6|10698.6|10683.6|48
1640112600000|2021-12-21 18:50:00|10700.9|10685.9|10676.2|10661.2|10700.9|10685.9|10663|10648|70
1640112900000|2021-12-21 18:55:00|10675.9|10660.9|10669.4|10654.4|10681.9|10666.9|10667.7|10652.7|62
1640113200000|2021-12-21 19:00:00|10669.9|10654.9|10687.3|10672.3|10687.3|10672.3|10651.9|10636.9|62
1640113500000|2021-12-21 19:05:00|10688.7|10673.7|10678|10663|10694|10679|10677.6|10660.3|66
1640113800000|2021-12-21 19:10:00|10677.5|10662.5|10668.6|10653.6|10699.8|10684.8|10663.1|10648.1|584
1640114100000|2021-12-21 19:15:00|10668.3|10653.3|10679.5|10664.5|10688.4|10673.4|10667.5|10652.5|140
1640138400000|2021-12-22 02:00:00|10651.4|10636.4|10649.2|10634.2|10661.4|10643.4|10625.5|10598.9|64
1640138700000|2021-12-22 02:05:00|10652.7|10637.7|10652.5|10637.5|10654.2|10639.2|10645.2|10630.2|38
1640139000000|2021-12-22 02:10:00|10654.5|10639.5|10661.2|10646.2|10661.2|10646.2|10654.2|10639.2|22
1640139300000|2021-12-22 02:15:00|10661.5|10646.5|10667.6|10652.6|10667.6|10652.6|10661.5|10646.5|4
1640139600000|2021-12-22 02:20:00|10667.9|10652.9|10672.1|10657.1|10672.1|10657.1|10667.9|10652.9|7
1640139900000|2021-12-22 02:25:00|10671.4|10656.4|10671.3|10656.3|10671.4|10656.4|10671.3|10656.3|1
1640140200000|2021-12-22 02:30:00|10672|10657|10679|10664|10679|10664|10672|10657|12
1640140500000|2021-12-22 02:35:00|10679.6|10664.6|10670.8|10655.8|10680.8|10665.8|10670.8|10655.8|4
1640140800000|2021-12-22 02:40:00|10672.6|10657.6|10666.3|10651.3|10672.6|10657.6|10665.8|10650.8|2
1640141400000|2021-12-22 02:50:00|10669.3|10654.3|10669.8|10654.8|10669.8|10654.8|10669.3|10654.3|0
1640141700000|2021-12-22 02:55:00|10673.8|10658.8|10671.3|10656.3|10673.8|10658.8|10671.3|10656.3|0
1640142300000|2021-12-22 03:05:00|10672.8|10657.8|10674.9|10659.9|10675.4|10660.4|10672.8|10657.8|0
1640142600000|2021-12-22 03:10:00|10675.4|10660.4|10691.7|10676.7|10691.7|10676.7|10675.4|10660.4|5
1640143200000|2021-12-22 03:20:00|10690.5|10675.5|10680|10665|10690.5|10675.5|10680|10665|4
1640143500000|2021-12-22 03:25:00|10680.5|10665.5|10685.7|10670.7|10689.9|10674.2|10680.5|10664|4
1640143800000|2021-12-22 03:30:00|10686.7|10671.7|10684.4|10669.4|10686.7|10671.7|10683.7|10668.7|1
1640144100000|2021-12-22 03:35:00|10684|10669|10683.7|10668.7|10684|10669|10683.7|10668.7|1
1640144400000|2021-12-22 03:40:00|10682.7|10667.7|10682.2|10667.2|10682.7|10667.7|10681.7|10666.7|1
1640144700000|2021-12-22 03:45:00|10681.7|10666.7|10681.2|10666.2|10683.4|10668.4|10681.2|10666.2|1
1640145000000|2021-12-22 03:50:00|10679.5|10664.5|10679.1|10664.1|10679.5|10664.5|10674.1|10659.1|4
1640145300000|2021-12-22 03:55:00|10681|10666|10678.6|10663.6|10683|10668|10678.6|10663.6|1
1640145600000|2021-12-22 04:00:00|10679.6|10664.6|10680.9|10665.9|10680.9|10665.9|10679.6|10664.6|1
1640145900000|2021-12-22 04:05:00|10681.4|10666.4|10681.4|10666.4|10681.4|10666.4|10681.4|10666.4|0
1640146200000|2021-12-22 04:10:00|10683.5|10668.5|10691.3|10676.3|10691.3|10676.3|10683.5|10668.5|2
1640146500000|2021-12-22 04:15:00|10691|10676|10691.5|10676.5|10691.5|10676.5|10690.3|10675.3|0
1640146800000|2021-12-22 04:20:00|10691.4|10676.4|10691.8|10676.8|10691.8|10676.8|10691.4|10676.4|0
1640147100000|2021-12-22 04:25:00|10691.3|10676.3|10688.9|10673.9|10691.3|10676.3|10688.9|10673.9|0
1640147400000|2021-12-22 04:30:00|10687.6|10672.6|10687.5|10672.5|10687.6|10672.6|10687.5|10672.5|0
1640148300000|2021-12-22 04:45:00|10686.5|10671.5|10686.5|10671.5|10686.5|10671.5|10686.5|10671.5|0
1640148600000|2021-12-22 04:50:00|10689.7|10674.7|10689.7|10674.7|10689.7|10674.7|10689.7|10674.7|0
1640148900000|2021-12-22 04:55:00|10684.2|10669.2|10683.2|10668.2|10684.2|10669.2|10683.2|10668.2|2
1640149200000|2021-12-22 05:00:00|10682.4|10667.4|10682.4|10667.4|10682.4|10667.4|10682.4|10667.4|0
1640149500000|2021-12-22 05:05:00|10687|10662|10687|10662|10687|10662|10687|10662|0
1640149800000|2021-12-22 05:10:00|10687.4|10662.4|10685.7|10670.7|10687.5|10670.7|10685.6|10662.4|0
1640150100000|2021-12-22 05:15:00|10686.1|10671.1|10687|10672|10687.1|10672.1|10686.1|10671.1|0
1640150400000|2021-12-22 05:20:00|10687.7|10672.7|10688|10673|10688|10673|10687.7|10672.7|0
1640151000000|2021-12-22 05:30:00|10687.3|10672.3|10684.6|10669.6|10687.3|10672.3|10684.2|10669.2|4
1640151300000|2021-12-22 05:35:00|10684.1|10669.1|10686.5|10661.5|10687|10669.1|10682.6|10661.5|0
1640151600000|2021-12-22 05:40:00|10685.6|10660.6|10686.3|10661.3|10686.5|10661.5|10685.6|10660.6|1
1640152200000|2021-12-22 05:50:00|10681|10666|10685.5|10660.5|10685.5|10666|10680.8|10660.5|1
1640152500000|2021-12-22 05:55:00|10677.7|10662.7|10683.1|10645.6|10687|10665.9|10665.5|10645.6|13
1640153100000|2021-12-22 06:05:00|10677.9|10652.9|10687.1|10649.6|10687.1|10654.1|10677.9|10649.6|3
1640153400000|2021-12-22 06:10:00|10686.6|10649.1|10673.3|10658.3|10687.7|10658.3|10672.1|10649.1|6
1640154000000|2021-12-22 06:20:00|10670.9|10655.9|10670.3|10655.3|10670.9|10655.9|10669.8|10654.8|5
1640154300000|2021-12-22 06:25:00|10672.3|10657.3|10677.8|10662.8|10677.8|10662.8|10672.3|10657.3|1
1640154600000|2021-12-22 06:30:00|10677.7|10662.7|10677.9|10662.9|10678.1|10663.1|10677.7|10662.7|3
1640154900000|2021-12-22 06:35:00|10678.2|10663.2|10678.5|10663.5|10678.5|10663.5|10670.9|10655.9|2
1640155200000|2021-12-22 06:40:00|10683.6|10668.6|10690.1|10675.1|10691.6|10676.6|10683.4|10668.4|3
1640155500000|2021-12-22 06:45:00|10690.4|10675.4|10691.8|10676.8|10698.8|10683.8|10689.4|10674.4|15
1640155800000|2021-12-22 06:50:00|10691.5|10676.5|10693.2|10678.2|10697|10682|10682.4|10667.4|9
1640156100000|2021-12-22 06:55:00|10692.8|10677.8|10691.4|10676.4|10694.5|10679.5|10687|10672|5
1640156400000|2021-12-22 07:00:00|10691.3|10676.3|10685.4|10670.4|10692.2|10677.2|10685.3|10670.3|1
1640156700000|2021-12-22 07:05:00|10688.2|10673.2|10684.3|10669.3|10690.6|10675.6|10682.3|10667.3|6
1640157000000|2021-12-22 07:10:00|10684.5|10669.5|10686.2|10671.2|10690.1|10675.1|10681.2|10666.2|29
1640157300000|2021-12-22 07:15:00|10689.2|10674.2|10701.7|10686.7|10701.8|10686.8|10687|10672|9
1640157600000|2021-12-22 07:20:00|10703.7|10688.7|10716.3|10701.3|10718.3|10703.3|10695.2|10680.2|12
1640157900000|2021-12-22 07:25:00|10717|10702|10713.8|10698.8|10717.9|10702.9|10711.7|10696.7|3
1640158200000|2021-12-22 07:30:00|10714.1|10699.1|10714.2|10699.2|10718.6|10703.6|10714.1|10699.1|4
1640158500000|2021-12-22 07:35:00|10714.1|10699.1|10711.7|10696.7|10717.6|10702.6|10709.9|10694.9|2
1640158800000|2021-12-22 07:40:00|10711.4|10696.4|10709.4|10694.4|10711.9|10696.9|10709.4|10694.4|0
1640159100000|2021-12-22 07:45:00|10709.2|10694.2|10709.3|10694.3|10709.3|10694.3|10709.2|10694.2|0
1640159400000|2021-12-22 07:50:00|10712.3|10697.3|10710.8|10695.8|10714.7|10699.7|10710.8|10695.8|2
1640159700000|2021-12-22 07:55:00|10713.3|10698.3|10703.1|10688.1|10713.3|10698.3|10703.1|10688.1|6
1640160000000|2021-12-22 08:00:00|10702.7|10687.7|10692.8|10677.8|10702.7|10687.7|10692|10677|7
1640160300000|2021-12-22 08:05:00|10690.1|10675.1|10691|10676|10694|10679|10685.5|10670.5|12
1640160600000|2021-12-22 08:10:00|10691.2|10676.2|10698.7|10683.7|10703.2|10688.2|10691.2|10676.2|2
1640160900000|2021-12-22 08:15:00|10704.7|10689.7|10695.5|10680.5|10704.7|10689.7|10695.5|10680.5|2
1640161200000|2021-12-22 08:20:00|10697.8|10682.8|10691.7|10676.7|10698.8|10683.8|10685.8|10670.8|10
1640161500000|2021-12-22 08:25:00|10690|10675|10692|10677|10693|10678|10683.5|10668.5|4
1640161800000|2021-12-22 08:30:00|10692.3|10677.3|10687.8|10672.8|10693.3|10678.3|10683.9|10668.9|2
1640162100000|2021-12-22 08:35:00|10689.8|10674.8|10678.1|10663.1|10689.8|10674.8|10676|10661|8
1640162400000|2021-12-22 08:40:00|10676.4|10661.4|10671.1|10656.1|10680.3|10665.3|10668.3|10653.3|41
1640162700000|2021-12-22 08:45:00|10673.6|10658.6|10691.6|10676.6|10695.8|10680.8|10672.1|10655.7|15
1640163000000|2021-12-22 08:50:00|10683.4|10668.4|10691.6|10676.6|10696.1|10681.1|10683.4|10668.4|1
1640163300000|2021-12-22 08:55:00|10692.6|10677.6|10681.3|10666.3|10693.6|10678.6|10681.1|10666.1|7
1640163600000|2021-12-22 09:00:00|10681.1|10666.1|10684.1|10669.1|10687.6|10672.6|10680.1|10665.1|3
1640163900000|2021-12-22 09:05:00|10683.1|10668.1|10680.6|10665.6|10686.3|10671.3|10680.1|10665.1|3
1640164200000|2021-12-22 09:10:00|10681|10666|10698.3|10683.3|10698.3|10683.3|10677.1|10662.1|4
1640164500000|2021-12-22 09:15:00|10690.8|10675.8|10695.7|10680.7|10695.7|10680.7|10688.2|10673.2|4
1640164800000|2021-12-22 09:20:00|10695.9|10680.9|10706.9|10691.9|10707.9|10692.9|10695.9|10680.9|12
1640165100000|2021-12-22 09:25:00|10706.4|10691.4|10706.6|10691.6|10711.1|10696.1|10706.4|10691.4|6
1640165400000|2021-12-22 09:30:00|10709.9|10694.9|10710.2|10695.2|10711.1|10696.1|10705.9|10690.9|4
1640165700000|2021-12-22 09:35:00|10710.7|10695.7|10698.2|10683.2|10711.9|10696.9|10695.9|10680.9|14
1640166000000|2021-12-22 09:40:00|10697.7|10682.7|10685.5|10670.5|10697.7|10682.7|10685.3|10670.3|22
1640166300000|2021-12-22 09:45:00|10686|10671|10684.2|10669.2|10687.5|10672.5|10680.4|10665.4|20
1640166600000|2021-12-22 09:50:00|10686.5|10671.5|10686.5|10671.5|10688.2|10673.2|10674.6|10659.6|7
1640166900000|2021-12-22 09:55:00|10686.1|10671.1|10690.5|10675.5|10691.3|10676.3|10685.5|10670.5|3
1640167200000|2021-12-22 10:00:00|10691.1|10676.1|10694.6|10679.6|10699.1|10684.1|10690.5|10675.5|4
1640167500000|2021-12-22 10:05:00|10695|10680|10701.3|10686.3|10701.3|10686.3|10695|10680|0
1640167800000|2021-12-22 10:10:00|10701.4|10686.4|10702.6|10687.6|10702.8|10687.8|10700.8|10685.8|2
1640168100000|2021-12-22 10:15:00|10703|10688|10709.9|10694.9|10709.9|10694.9|10698.2|10683.2|7
1640168400000|2021-12-22 10:20:00|10709.6|10694.6|10701.5|10686.5|10709.6|10694.6|10699.3|10684.3|3
1640168700000|2021-12-22 10:25:00|10701.6|10686.6|10707.1|10692.1|10708.8|10693.8|10701.1|10686.1|2
1640169000000|2021-12-22 10:30:00|10707.8|10692.8|10705.4|10690.4|10709.1|10694.1|10700.7|10685.7|2
1640169300000|2021-12-22 10:35:00|10704.9|10689.9|10705.4|10690.4|10706.2|10691.2|10695.7|10680.7|2
1640169600000|2021-12-22 10:40:00|10708.6|10693.6|10695.5|10680.5|10708.6|10693.6|10694.7|10679.7|10
1640169900000|2021-12-22 10:45:00|10695.2|10680.2|10695.3|10680.3|10700.2|10685.2|10695|10680|11
1640170200000|2021-12-22 10:50:00|10696.4|10681.4|10695.7|10680.7|10697.7|10682.7|10695.3|10680.3|3
1640170500000|2021-12-22 10:55:00|10695.8|10680.8|10697|10682|10697.9|10682.9|10693.9|10678.9|3
1640170800000|2021-12-22 11:00:00|10700.9|10685.9|10702.3|10687.3|10706.3|10691.3|10696.8|10681.8|14
1640171100000|2021-12-22 11:05:00|10702.8|10687.8|10706.8|10691.8|10707.8|10692.8|10702.8|10687.8|12
1640171400000|2021-12-22 11:10:00|10707.2|10692.2|10700.2|10685.2|10707.8|10692.8|10700|10685|7
1640171700000|2021-12-22 11:15:00|10700.3|10685.3|10700.8|10685.8|10702.1|10687.1|10695.8|10680.8|7
1640172000000|2021-12-22 11:20:00|10701.8|10686.8|10696.3|10681.3|10702.3|10687.3|10696.3|10681.3|1
1640172300000|2021-12-22 11:25:00|10698.3|10683.3|10699.4|10684.4|10699.8|10684.8|10695.3|10680.3|11
1640172600000|2021-12-22 11:30:00|10699.6|10684.6|10698.2|10683.2|10699.6|10684.6|10696.2|10681.2|8
1640172900000|2021-12-22 11:35:00|10696.5|10681.5|10676.7|10661.7|10696.5|10681.5|10676.7|10654.7|25
1640173200000|2021-12-22 11:40:00|10675.3|10660.3|10674.5|10659.5|10675.3|10660.3|10664.6|10649.6|20
1640173500000|2021-12-22 11:45:00|10675.5|10660.5|10673|10658|10675.5|10660.5|10673|10658|0
1640173800000|2021-12-22 11:50:00|10673.3|10658.3|10668.3|10653.3|10673.3|10658.3|10667.8|10652.8|5
1640174100000|2021-12-22 11:55:00|10669.8|10654.8|10670.3|10655.3|10675.8|10660.8|10668.3|10653.3|3
1640174400000|2021-12-22 12:00:00|10671.3|10656.3|10675.1|10660.1|10679.6|10664.6|10669.8|10654.8|8
1640174700000|2021-12-22 12:05:00|10674.1|10659.1|10679.8|10664.8|10679.8|10664.8|10673.6|10658.6|2
1640175000000|2021-12-22 12:10:00|10681.8|10666.8|10680.3|10665.3|10681.8|10666.8|10678.1|10663.1|1
1640175300000|2021-12-22 12:15:00|10678.7|10663.7|10673.3|10658.3|10678.7|10663.7|10672.9|10657.9|3
1640175600000|2021-12-22 12:20:00|10674|10659|10674.3|10659.3|10674.3|10659.3|10674|10659|0
1640175900000|2021-12-22 12:25:00|10674.4|10659.4|10681.4|10666.4|10681.4|10666.4|10674.3|10659.3|5
1640176200000|2021-12-22 12:30:00|10681.9|10666.9|10677.4|10662.4|10681.9|10666.9|10677.4|10662.4|2
1640176500000|2021-12-22 12:35:00|10677|10662|10672.8|10657.8|10680.5|10665.5|10672.8|10657.8|4
1640176800000|2021-12-22 12:40:00|10672.7|10657.7|10677.8|10662.8|10681.7|10666.7|10672.7|10657.7|21
1640177100000|2021-12-22 12:45:00|10679.5|10664.5|10682.2|10667.2|10685.3|10670.3|10676.3|10661.3|16
1640177400000|2021-12-22 12:50:00|10682.8|10667.8|10674.6|10659.6|10685.6|10670.6|10674.6|10659.6|8
1640177700000|2021-12-22 12:55:00|10674.3|10659.3|10701|10686|10701.3|10686.3|10674.3|10659.3|4
1640178000000|2021-12-22 13:00:00|10700.8|10685.8|10704.7|10689.7|10721.4|10706.4|10700.8|10685.8|80
1640178300000|2021-12-22 13:05:00|10708.7|10693.7|10712.4|10697.4|10722.4|10707.4|10705.7|10690.7|52
1640178600000|2021-12-22 13:10:00|10712.6|10697.6|10723.6|10708.6|10725.1|10710.1|10711.1|10696.1|20
1640178900000|2021-12-22 13:15:00|10725.3|10710.3|10725.6|10710.6|10727.1|10712.1|10718.4|10703.4|29
1640179200000|2021-12-22 13:20:00|10725.9|10710.9|10731.8|10716.8|10739.3|10724.3|10725.9|10710.9|58
1640179500000|2021-12-22 13:25:00|10733.1|10718.1|10726.6|10711.6|10739.1|10724.1|10725.1|10710.1|29
1640179800000|2021-12-22 13:30:00|10726.8|10711.8|10727.2|10712.2|10730.8|10715.8|10725.3|10710.3|14
1640180100000|2021-12-22 13:35:00|10727.1|10712.1|10727.4|10712.4|10736.8|10721.8|10726.4|10711.4|32
1640180400000|2021-12-22 13:40:00|10727.7|10712.7|10727.4|10712.4|10730.9|10715.9|10722.9|10707.9|58
1640180700000|2021-12-22 13:45:00|10730.3|10715.3|10737.3|10722.3|10737.4|10722.4|10728.9|10713.9|30
1640181000000|2021-12-22 13:50:00|10736|10721|10739.4|10724.4|10747.9|10732.9|10731.4|10716.4|99
1640181300000|2021-12-22 13:55:00|10737.3|10722.3|10746.9|10731.9|10747.9|10732.9|10736.6|10721.6|36
1640181600000|2021-12-22 14:00:00|10746.7|10731.7|10741.3|10726.3|10747.7|10732.7|10733.6|10718.6|35
1640181900000|2021-12-22 14:05:00|10742.6|10727.6|10739.2|10724.2|10743.6|10728.6|10726.6|10711.6|50
1640182200000|2021-12-22 14:10:00|10738.9|10723.9|10731.1|10716.1|10741.9|10726.9|10731.1|10716.1|33
1640182500000|2021-12-22 14:15:00|10732.9|10717.9|10738.1|10723.1|10740.9|10725.9|10731.1|10716.1|22
1640182800000|2021-12-22 14:20:00|10739.1|10724.1|10747.4|10732.4|10747.9|10732.9|10738.7|10723.7|51
1640183100000|2021-12-22 14:25:00|10745.9|10730.9|10752.8|10737.8|10752.8|10737.8|10744|10729|57
1640183400000|2021-12-22 14:30:00|10752.9|10737.9|10744.6|10729.6|10755.3|10740.3|10739.7|10724.7|134
1640183700000|2021-12-22 14:35:00|10744.7|10729.7|10744.4|10729.4|10745.6|10730.6|10725.4|10710.4|148
1640184000000|2021-12-22 14:40:00|10745.8|10730.8|10772.4|10757.4|10776.7|10761.7|10743|10728|165
1640184300000|2021-12-22 14:45:00|10772.7|10757.7|10788.2|10773.2|10788.9|10773.9|10770.4|10755.4|186
1640184600000|2021-12-22 14:50:00|10787.4|10772.4|10788.7|10773.7|10790.7|10775.7|10774.5|10759.5|132
1640184900000|2021-12-22 14:55:00|10788|10773|10780.5|10765.5|10791.2|10776.2|10768.3|10753.3|144
1640185200000|2021-12-22 15:00:00|10781.5|10766.5|10806|10791|10807|10792|10770.4|10755.4|160
1640185500000|2021-12-22 15:05:00|10806.2|10791.2|10815.3|10800.3|10815.5|10800.5|10796.2|10776.5|227
1640185800000|2021-12-22 15:10:00|10815.2|10800.2|10815.2|10800.2|10817.8|10802.8|10796.6|10774.9|97
1640186100000|2021-12-22 15:15:00|10815.5|10800.5|10804.3|10789.3|10815.7|10800.7|10801.9|10786.9|34
1640186400000|2021-12-22 15:20:00|10805.8|10790.8|10794.4|10779.4|10806.3|10791.3|10793.9|10778.9|51
1640186700000|2021-12-22 15:25:00|10795.1|10780.1|10790.4|10775.4|10795.8|10780.8|10782.7|10767.7|73
1640187000000|2021-12-22 15:30:00|10788.5|10773.5|10796.9|10781.9|10810.4|10795.4|10787.2|10772.2|102
1640187300000|2021-12-22 15:35:00|10797.2|10782.2|10822.2|10807.2|10824.7|10809.7|10797.2|10782.2|81
1640187600000|2021-12-22 15:40:00|10822.5|10807.5|10818.9|10803.9|10823.8|10808.8|10810.2|10795.2|96
1640187900000|2021-12-22 15:45:00|10819.2|10804.2|10845.1|10830.1|10847.1|10832.1|10819.2|10804.2|179
1640188200000|2021-12-22 15:50:00|10845.6|10830.6|10867.5|10852.5|10867.5|10852.5|10845.6|10830.6|120
1640188500000|2021-12-22 15:55:00|10868.5|10853.5|10849.8|10834.8|10868.9|10853.9|10848.7|10833.7|89
1640188800000|2021-12-22 16:00:00|10850|10835|10839.8|10824.8|10850.2|10835.2|10831.3|10816.3|124
1640189100000|2021-12-22 16:05:00|10840.8|10825.8|10841.1|10826.1|10845.8|10830.8|10834.8|10819.8|63
1640189400000|2021-12-22 16:10:00|10841.9|10826.9|10845.2|10830.2|10847.1|10832.1|10836.4|10821.4|52
1640189700000|2021-12-22 16:15:00|10846.1|10831.1|10844.6|10829.6|10847.1|10832.1|10843.1|10828.1|94
1640190000000|2021-12-22 16:20:00|10843.9|10828.9|10838.8|10823.8|10843.9|10828.9|10834.1|10819.1|80
1640190300000|2021-12-22 16:25:00|10838.9|10823.9|10841.6|10826.6|10841.6|10826.6|10832.4|10817.4|83
1640190600000|2021-12-22 16:30:00|10838.9|10823.9|10835.2|10820.2|10841.6|10826.6|10832.2|10817.2|61
1640190900000|2021-12-22 16:35:00|10834.9|10819.9|10836.7|10821.7|10837.5|10822.5|10829.9|10814.9|73
1640191200000|2021-12-22 16:40:00|10836.2|10821.2|10834.5|10819.5|10837.4|10822.4|10829.5|10814.5|30
1640191500000|2021-12-22 16:45:00|10834.4|10819.4|10834.5|10819.5|10837.3|10822.3|10828.2|10813.2|37
1640191800000|2021-12-22 16:50:00|10834|10819|10835.7|10820.7|10837.7|10822.7|10832.3|10817.3|61
1640192100000|2021-12-22 16:55:00|10836.7|10821.7|10833.8|10818.8|10838.3|10823.3|10831.7|10816.7|35
1640192400000|2021-12-22 17:00:00|10834|10819|10841.1|10826.1|10842.8|10827.8|10833.8|10818.8|47
1640192700000|2021-12-22 17:05:00|10841.3|10826.3|10850.1|10835.1|10856.5|10841.5|10841.3|10826.3|131
1640193000000|2021-12-22 17:10:00|10849.8|10834.8|10848.8|10833.8|10853.3|10838.3|10846.8|10831.8|26
1640193300000|2021-12-22 17:15:00|10849.9|10834.9|10857.3|10842.3|10857.6|10842.6|10849.9|10834.9|64
1640193600000|2021-12-22 17:20:00|10856.6|10841.6|10852.8|10837.8|10857.6|10842.6|10844.8|10829.8|57
1640193900000|2021-12-22 17:25:00|10853.1|10838.1|10854.3|10839.3|10857.3|10842.3|10851.3|10836.3|22
1640194200000|2021-12-22 17:30:00|10853.8|10838.8|10851.8|10836.8|10857|10842|10848.3|10833.3|35
1640194500000|2021-12-22 17:35:00|10851.3|10836.3|10863|10848|10863.5|10848.5|10851.3|10836.3|59
1640194800000|2021-12-22 17:40:00|10863.3|10848.3|10865.3|10850.3|10866.6|10851.6|10858.3|10843.3|58
1640195100000|2021-12-22 17:45:00|10865.7|10850.7|10864.8|10849.8|10866.2|10851.2|10864|10849|54
1640195400000|2021-12-22 17:50:00|10864.5|10849.5|10866.3|10851.3|10866.3|10851.3|10863.8|10848.8|45
1640195700000|2021-12-22 17:55:00|10865.6|10850.6|10859.3|10844.3|10866.3|10851.3|10859.3|10844.3|34
1640196000000|2021-12-22 18:00:00|10859.6|10844.6|10849.3|10834.3|10861.1|10846.1|10846.8|10831.8|70
1640196300000|2021-12-22 18:05:00|10849.6|10834.6|10847.6|10832.6|10860.8|10845.8|10847.6|10832.6|39
1640196600000|2021-12-22 18:10:00|10848.6|10833.6|10844.7|10829.7|10849.1|10834.1|10840.9|10825.9|52
1640196900000|2021-12-22 18:15:00|10844.5|10829.5|10856.5|10841.5|10857.1|10842.1|10843.2|10828.2|66
1640197200000|2021-12-22 18:20:00|10856.2|10841.2|10853.9|10838.9|10856.9|10841.9|10852.7|10837.7|26
1640197500000|2021-12-22 18:25:00|10854.9|10839.9|10864.7|10849.7|10866.4|10851.4|10854.9|10839.9|42
1640197800000|2021-12-22 18:30:00|10864.9|10849.9|10868.6|10853.6|10875.6|10860.6|10864.9|10849.9|81
1640198100000|2021-12-22 18:35:00|10868.1|10853.1|10866.6|10851.6|10870.4|10855.4|10857.8|10842.8|49
1640198400000|2021-12-22 18:40:00|10867.1|10852.1|10868.6|10853.6|10873.8|10858.8|10861.3|10846.3|44
1640198700000|2021-12-22 18:45:00|10869|10854|10854.9|10839.9|10870|10855|10853.9|10838.9|53
1640199000000|2021-12-22 18:50:00|10855.7|10840.7|10833.2|10818.2|10858.4|10843.4|10830.4|10815.4|112
1640199300000|2021-12-22 18:55:00|10833.5|10818.5|10828.5|10813.5|10842.9|10827.9|10828.5|10813.5|34
1640199600000|2021-12-22 19:00:00|10823.1|10808.1|10830.4|10815.4|10835.4|10820.4|10822.9|10807.9|52
1640199900000|2021-12-22 19:05:00|10829.9|10814.9|10828.6|10813.6|10831.6|10816.6|10820.8|10805.8|85
1640200200000|2021-12-22 19:10:00|10828.7|10813.7|10829.1|10814.1|10841.9|10826.9|10821.1|10806.1|303
1640200500000|2021-12-22 19:15:00|10829.5|10814.5|10814.3|10799.3|10829.5|10814.5|10814.2|10799.2|227
1640224800000|2021-12-23 02:00:00|10808.1|10793.1|10785.1|10770.1|10812.5|10793.8|10785.1|10750.2|16
1640225100000|2021-12-23 02:05:00|10783.4|10768.4|10790.7|10775.7|10791.2|10776.2|10783.4|10768.4|16
1640225400000|2021-12-23 02:10:00|10792|10777|10790.2|10775.2|10793.2|10778.2|10787.5|10772.5|14
1640225700000|2021-12-23 02:15:00|10790.5|10775.5|10793.6|10778.6|10798.7|10783.7|10789.7|10774.7|16
1640226000000|2021-12-23 02:20:00|10792.8|10777.8|10806.8|10791.8|10806.9|10791.9|10791.1|10776.1|7
1640226300000|2021-12-23 02:25:00|10807.2|10792.2|10807|10792|10814.3|10799.3|10806.5|10791.5|11
1640226600000|2021-12-23 02:30:00|10807.5|10792.5|10810.3|10785.3|10810.7|10795|10802.5|10785.2|11
1640226900000|2021-12-23 02:35:00|10802|10787|10806|10791|10806|10791|10797.5|10782.5|6
1640227200000|2021-12-23 02:40:00|10801.5|10786.5|10801.5|10786.5|10801.5|10786.5|10801.5|10786.5|2
1640227500000|2021-12-23 02:45:00|10804.5|10789.5|10801.4|10786.4|10807|10792|10798.5|10783.5|3
1640227800000|2021-12-23 02:50:00|10800.9|10785.9|10802.1|10787.1|10806.4|10791.4|10800.9|10785.9|1
1640228100000|2021-12-23 02:55:00|10801.6|10786.6|10805.3|10790.3|10805.3|10790.3|10800.9|10785.9|1
1640228400000|2021-12-23 03:00:00|10804.9|10789.9|10799.2|10784.2|10804.9|10789.9|10797.4|10782.4|3
1640228700000|2021-12-23 03:05:00|10798.6|10783.6|10801.1|10786.1|10801.1|10786.1|10798.6|10783.6|0
1640229000000|2021-12-23 03:10:00|10800.9|10785.9|10801.1|10786.1|10801.1|10786.1|10800.9|10785.9|0
1640229600000|2021-12-23 03:20:00|10800.9|10785.9|10796.2|10781.2|10801.1|10786.1|10796.2|10781.2|4
1640229900000|2021-12-23 03:25:00|10795.9|10780.9|10796.2|10781.2|10797|10782|10795.9|10780.9|4
1640230200000|2021-12-23 03:30:00|10796.5|10781.5|10797|10782|10800.2|10785.2|10795.2|10780.2|0
1640230500000|2021-12-23 03:35:00|10797.4|10782.4|10797.7|10782.7|10798|10783|10796.9|10781.9|0
1640230800000|2021-12-23 03:40:00|10797.9|10782.9|10797.2|10782.2|10797.9|10782.9|10797.2|10782.2|1
1640231400000|2021-12-23 03:50:00|10797.4|10782.4|10795.7|10780.7|10797.8|10782.8|10794.7|10779.7|1
1640231700000|2021-12-23 03:55:00|10797.2|10782.2|10797.3|10782.3|10797.3|10782.3|10797.2|10782.2|1
1640232000000|2021-12-23 04:00:00|10796.2|10781.2|10797|10782|10797|10782|10796.2|10781.2|1
1640232300000|2021-12-23 04:05:00|10797.2|10782.2|10797.2|10782.2|10797.2|10782.2|10797.2|10782.2|0
1640232900000|2021-12-23 04:15:00|10797.1|10782.1|10797.1|10782.1|10797.3|10782.3|10797.1|10782.1|1
1640234100000|2021-12-23 04:35:00|10797.3|10782.3|10797.3|10782.3|10797.3|10782.3|10797.3|10782.3|0
1640234400000|2021-12-23 04:40:00|10795.1|10780.1|10796.9|10781.9|10796.9|10781.9|10795.1|10780.1|1
1640235000000|2021-12-23 04:50:00|10799.3|10784.3|10793.6|10778.6|10799.3|10784.3|10793.6|10778.6|3
1640235600000|2021-12-23 05:00:00|||||||||1
1640235900000|2021-12-23 05:05:00|10793.5|10778.5|10796.2|10781.2|10797.1|10782.1|10793.5|10778.5|2
1640236200000|2021-12-23 05:10:00|10794|10779|10798.9|10783.9|10798.9|10783.9|10793.7|10778.7|3
1640236500000|2021-12-23 05:15:00|10798.2|10783.2|10798.4|10783.4|10798.4|10783.4|10798.2|10783.2|0
1640236800000|2021-12-23 05:20:00|10793|10778|10791.5|10776.5|10793|10778|10791.5|10776.5|16
1640237100000|2021-12-23 05:25:00|10792.9|10777.9|10792.9|10777.9|10792.9|10777.9|10792.9|10777.9|1
1640237400000|2021-12-23 05:30:00|10793|10778|10801.2|10786.2|10801.2|10786.2|10793|10778|4
1640237700000|2021-12-23 05:35:00|10799.2|10784.2|10798|10783|10799.2|10784.2|10798|10783|1
1640238000000|2021-12-23 05:40:00|10797.8|10782.8|10797.6|10782.6|10798|10783|10797.6|10782.6|1
1640238300000|2021-12-23 05:45:00|10799.3|10784.3|10799.1|10784.1|10799.3|10784.3|10799.1|10784.1|0
1640238600000|2021-12-23 05:50:00|10798.2|10783.2|10838.5|10823.5|10838.5|10823.5|10798.2|10783.2|39
1640238900000|2021-12-23 05:55:00|10833|10818|10828.3|10813.3|10833|10818|10828|10813|2
1640239200000|2021-12-23 06:00:00|10828|10813|10825.5|10810.5|10828|10813|10821.8|10806.8|5
1640239500000|2021-12-23 06:05:00|10825.6|10810.6|10846.3|10831.3|10848.8|10833.8|10824|10809|11
1640239800000|2021-12-23 06:10:00|10845.3|10830.3|10835.6|10820.6|10846.3|10831.3|10833.6|10818.6|5
1640240100000|2021-12-23 06:15:00|10835|10820|10837.1|10822.1|10843.6|10828.6|10834|10819|3
1640240400000|2021-12-23 06:20:00|10836.1|10821.1|10827.6|10812.6|10836.1|10821.1|10827.6|10812.6|0
1640240700000|2021-12-23 06:25:00|10834.5|10819.5|10834.1|10819.1|10836.1|10821.1|10834.1|10819.1|2
1640241000000|2021-12-23 06:30:00|10836.1|10821.1|10843.1|10828.1|10845.1|10830.1|10834.6|10819.6|5
1640241300000|2021-12-23 06:35:00|10844.2|10829.2|10849.7|10834.7|10849.7|10834.7|10841.7|10826.7|11
1640241600000|2021-12-23 06:40:00|10850.7|10835.7|10842.1|10827.1|10850.7|10835.7|10842.1|10827.1|16
1640241900000|2021-12-23 06:45:00|10844.1|10829.1|10833.6|10818.6|10846.6|10831.6|10828.4|10813.4|4
1640242200000|2021-12-23 06:50:00|10835.2|10820.2|10833.2|10818.2|10837.1|10822.1|10833.2|10818.2|0
1640242500000|2021-12-23 06:55:00|10831.5|10816.5|10831|10816|10833.5|10818.5|10826|10811|4
1640242800000|2021-12-23 07:00:00|10829|10814|10834.2|10819.2|10834.4|10819.4|10828.4|10813.4|7
1640243100000|2021-12-23 07:05:00|10832.9|10817.9|10838.8|10823.8|10839|10824|10827.5|10812.5|3
1640243400000|2021-12-23 07:10:00|10838.5|10823.5|10837.9|10822.9|10838.5|10823.5|10837.9|10822.9|8
1640243700000|2021-12-23 07:15:00|10837.8|10822.8|10844.5|10829.5|10844.5|10829.5|10837.8|10822.8|3
1640244000000|2021-12-23 07:20:00|10843.8|10828.8|10839.3|10824.3|10847.7|10832.7|10838.9|10823.9|8
1640244300000|2021-12-23 07:25:00|10843.7|10828.7|10836.1|10821.1|10843.7|10828.7|10835.8|10820.8|1
1640244600000|2021-12-23 07:30:00|10840.6|10825.6|10841|10826|10843.1|10828.1|10838.1|10823.1|1
1640244900000|2021-12-23 07:35:00|10840.3|10825.3|10848.6|10833.6|10850.1|10835.1|10838.6|10823.6|11
1640245200000|2021-12-23 07:40:00|10848.3|10833.3|10848.1|10833.1|10848.3|10833.3|10840.6|10825.6|6
1640245500000|2021-12-23 07:45:00|10846.8|10831.8|10845.1|10830.1|10846.8|10831.8|10845.1|10830.1|1
1640246100000|2021-12-23 07:55:00|10844.1|10829.1|10845.6|10830.6|10845.6|10830.6|10832.8|10817.8|2
1640246400000|2021-12-23 08:00:00|10846.1|10831.1|10836.6|10821.6|10846.1|10831.1|10834.1|10819.1|8
1640246700000|2021-12-23 08:05:00|10836.4|10821.4|10830.3|10815.3|10838.9|10823.9|10828.6|10813.6|7
1640247000000|2021-12-23 08:10:00|10830.6|10815.6|10827.4|10812.4|10834.9|10819.9|10824.4|10809.4|3
1640247300000|2021-12-23 08:15:00|10830.1|10815.1|10826.7|10811.7|10831.4|10816.4|10826.7|10811.7|0
1640247600000|2021-12-23 08:20:00|10826.9|10811.9|10833.9|10818.9|10834.7|10819.7|10826.9|10811.9|12
1640247900000|2021-12-23 08:25:00|10834.6|10819.6|10835.4|10820.4|10842.7|10827.7|10833.9|10818.9|11
1640248200000|2021-12-23 08:30:00|10835.2|10820.2|10840.5|10825.5|10842.6|10827.6|10835.2|10820.2|4
1640248500000|2021-12-23 08:35:00|10841|10826|10844|10829|10847.5|10832.5|10835.7|10820.7|4
1640248800000|2021-12-23 08:40:00|10842.4|10827.4|10840.4|10825.4|10842.4|10827.4|10840.4|10825.4|0
1640249100000|2021-12-23 08:45:00|10840|10825|10841|10826|10845.5|10830.5|10840|10825|4
1640249400000|2021-12-23 08:50:00|10841.4|10826.4|10843.7|10828.7|10844.5|10829.5|10835.7|10820.7|3
1640249700000|2021-12-23 08:55:00|10842.5|10827.5|10843.7|10828.7|10843.7|10828.7|10842.5|10827.5|0
1640250000000|2021-12-23 09:00:00|10844|10829|10842.2|10827.2|10845.9|10830.9|10841|10826|3
1640250300000|2021-12-23 09:05:00|10842|10827|10839|10824|10843|10828|10837.2|10822.2|7
1640250600000|2021-12-23 09:10:00|10837.6|10822.6|10839|10824|10843|10828|10836.8|10821.8|2
1640250900000|2021-12-23 09:15:00|10838.1|10823.1|10845.5|10830.5|10845.6|10830.6|10837.3|10822.3|12
1640251200000|2021-12-23 09:20:00|10844.3|10829.3|10836.8|10821.8|10844.3|10829.3|10836.8|10821.8|1
1640251500000|2021-12-23 09:25:00|10836.1|10821.1|10827.8|10812.8|10842.8|10827.8|10822.1|10807.1|28
1640251800000|2021-12-23 09:30:00|10827.6|10812.6|10828.8|10813.8|10831|10816|10817.9|10802.9|13
1640252100000|2021-12-23 09:35:00|10830.1|10815.1|10833.3|10818.3|10833.3|10818.3|10830.1|10815.1|0
1640252400000|2021-12-23 09:40:00|10834.3|10819.3|10825.7|10810.7|10834.3|10819.3|10824.9|10809.9|6
1640252700000|2021-12-23 09:45:00|10824.9|10809.9|10823.6|10808.6|10825.4|10810.4|10820.6|10805.6|6
1640253000000|2021-12-23 09:50:00|10823.3|10808.3|10823.4|10808.4|10825.9|10810.9|10818.1|10803.1|5
1640253300000|2021-12-23 09:55:00|10823.2|10808.2|10823.9|10808.9|10831.4|10816.4|10821.3|10806.3|11
1640253600000|2021-12-23 10:00:00|10819.1|10804.1|10828.2|10813.2|10828.2|10813.2|10818.4|10803.4|9
1640253900000|2021-12-23 10:05:00|10825.6|10810.6|10826.1|10811.1|10828.4|10813.4|10825.6|10810.6|2
1640254200000|2021-12-23 10:10:00|10825.7|10810.7|10825.4|10810.4|10826.6|10811.6|10824.7|10809.7|4
1640254500000|2021-12-23 10:15:00|10824.7|10809.7|10824.4|10809.4|10828.2|10813.2|10824.4|10809.4|13
1640254800000|2021-12-23 10:20:00|10824.5|10809.5|10815.7|10800.7|10824.5|10809.5|10815.7|10800.7|4
1640255100000|2021-12-23 10:25:00|10813.6|10798.6|10833.9|10818.9|10833.9|10818.9|10807.9|10792.9|8
1640255400000|2021-12-23 10:30:00|10833.5|10818.5|10834.7|10819.7|10835.2|10820.2|10832.4|10817.4|2
1640255700000|2021-12-23 10:35:00|10835.4|10820.4|10837.9|10822.9|10838.2|10823.2|10833.5|10818.5|4
1640256000000|2021-12-23 10:40:00|10838|10823|10840|10825|10840.2|10825.2|10838|10823|5
1640256300000|2021-12-23 10:45:00|10840.2|10825.2|10837.8|10822.8|10842.3|10827.3|10835.1|10820.1|8
1640256600000|2021-12-23 10:50:00|10838.2|10823.2|10838|10823|10838.5|10823.5|10838|10823|0
1640256900000|2021-12-23 10:55:00|10838.5|10823.5|10836|10821|10838.8|10823.8|10834.8|10819.8|1
1640257200000|2021-12-23 11:00:00|10836.3|10821.3|10830|10815|10836.5|10821.5|10830|10815|2
1640257500000|2021-12-23 11:05:00|10829.6|10814.6|10825.1|10810.1|10831.1|10816.1|10823.5|10808.5|2
1640257800000|2021-12-23 11:10:00|10825.3|10810.3|10826.1|10811.1|10831.1|10816.1|10825.3|10810.3|7
1640258100000|2021-12-23 11:15:00|10825.1|10810.1|10821.9|10806.9|10825.1|10810.1|10821.6|10806.6|1
1640258400000|2021-12-23 11:20:00|10821.8|10806.8|10824.1|10809.1|10824.1|10809.1|10820.8|10805.8|3
1640258700000|2021-12-23 11:25:00|10824.8|10809.8|10826.6|10811.6|10829.1|10814.1|10824.8|10809.8|2
1640259000000|2021-12-23 11:30:00|10827.3|10812.3|10826.6|10811.6|10827.3|10812.3|10826.6|10811.6|0
1640259300000|2021-12-23 11:35:00|10826.4|10811.4|10826.4|10811.4|10826.4|10811.4|10826.4|10811.4|0
1640259600000|2021-12-23 11:40:00|10824.3|10809.3|10820.1|10805.1|10824.3|10809.3|10815.4|10800.4|4
1640259900000|2021-12-23 11:45:00|10820.4|10805.4|10818.2|10803.2|10823.5|10808.5|10817.9|10802.9|5
1640260200000|2021-12-23 11:50:00|10818.6|10803.6|10818.5|10803.5|10820|10805|10818.5|10803.5|1
1640260500000|2021-12-23 11:55:00|10818.2|10803.2|10816.2|10801.2|10818.5|10803.5|10813|10798|12
1640260800000|2021-12-23 12:00:00|10816|10801|10813.5|10798.5|10816.7|10801.7|10813|10798|4
1640261100000|2021-12-23 12:05:00|10814.6|10799.6|10806.3|10791.3|10815.8|10800.8|10804.3|10789.3|20
1640261400000|2021-12-23 12:10:00|10806.5|10791.5|10807.7|10792.7|10811.3|10796.3|10804.8|10789.8|1
1640261700000|2021-12-23 12:15:00|10807.8|10792.8|10809.7|10794.7|10809.7|10794.7|10807.8|10792.8|3
1640262000000|2021-12-23 12:20:00|10809.2|10794.2|10816.5|10801.5|10816.5|10801.5|10807.6|10792.6|8
1640262300000|2021-12-23 12:25:00|10817.8|10802.8|10825.3|10810.3|10825.3|10810.3|10813.3|10798.3|9
1640262600000|2021-12-23 12:30:00|10825.6|10810.6|10827.8|10812.8|10832.3|10817.3|10824.6|10809.6|17
1640262900000|2021-12-23 12:35:00|10829.1|10814.1|10819.3|10804.3|10837.3|10822.3|10817.8|10802.8|20
1640263200000|2021-12-23 12:40:00|10821.6|10806.6|10817.5|10802.5|10824.3|10809.3|10817.1|10802.1|6
1640263500000|2021-12-23 12:45:00|10817.1|10802.1|10830.6|10815.6|10835.1|10820.1|10816.5|10801.5|27
1640263800000|2021-12-23 12:50:00|10830.1|10815.1|10833.9|10818.9|10833.9|10818.9|10826.3|10811.3|6
1640264100000|2021-12-23 12:55:00|10834.3|10819.3|10838.6|10823.6|10838.6|10823.6|10833.1|10818.1|7
1640264400000|2021-12-23 13:00:00|10838.1|10823.1|10841.6|10826.6|10850.3|10835.3|10835.1|10820.1|91
1640264700000|2021-12-23 13:05:00|10840.4|10825.4|10829.4|10814.4|10848.1|10833.1|10828.9|10813.9|31
1640265000000|2021-12-23 13:10:00|10827.1|10812.1|10833.8|10818.8|10835.4|10820.4|10820.9|10805.9|38
1640265300000|2021-12-23 13:15:00|10834.4|10819.4|10832.6|10817.6|10834.6|10819.6|10827.6|10812.6|18
1640265600000|2021-12-23 13:20:00|10832.4|10817.4|10828.4|10813.4|10834.4|10819.4|10827.1|10812.1|13
1640265900000|2021-12-23 13:25:00|10829.7|10814.7|10820.1|10795.1|10831.1|10816.1|10806.9|10791.9|47
1640266200000|2021-12-23 13:30:00|10820.6|10795.6|10815.4|10800.4|10828.1|10813.1|10812.7|10795.6|19
1640266500000|2021-12-23 13:35:00|10816.7|10801.7|10817.9|10802.9|10826.2|10811.2|10814.9|10799.9|32
1640266800000|2021-12-23 13:40:00|10818.2|10803.2|10810|10795|10818.4|10803.4|10798.5|10783.5|67
1640267100000|2021-12-23 13:45:00|10809.2|10794.2|10807.5|10792.5|10809.2|10794.2|10802.2|10787.2|21
1640267400000|2021-12-23 13:50:00|10807.7|10792.7|10804.9|10789.9|10809.2|10794.2|10800.4|10785.4|13
1640267700000|2021-12-23 13:55:00|10804.4|10789.4|10808.5|10793.5|10810.2|10795.2|10802.4|10787.4|29
1640268000000|2021-12-23 14:00:00|10809.2|10794.2|10814.5|10799.5|10824.5|10809.5|10806.8|10791.8|72
1640268300000|2021-12-23 14:05:00|10814.7|10799.7|10770|10755|10814.7|10799.7|10768|10753|80
1640268600000|2021-12-23 14:10:00|10770.5|10755.5|10796.7|10781.7|10797|10782|10770|10755|55
1640268900000|2021-12-23 14:15:00|10796.4|10781.4|10792.7|10777.7|10796.4|10781.4|10791.7|10776.7|10
1640269200000|2021-12-23 14:20:00|10792.4|10777.4|10784.9|10769.9|10792.4|10777.4|10782.2|10767.2|22
1640269500000|2021-12-23 14:25:00|10783.9|10768.9|10787.9|10772.9|10789.9|10774.9|10781.4|10766.4|21
1640269800000|2021-12-23 14:30:00|10788.7|10773.7|10818.7|10803.7|10821.5|10806.5|10788.7|10773.7|155
1640270100000|2021-12-23 14:35:00|10817.7|10802.7|10827.6|10812.6|10833|10818|10817.7|10802.7|40
1640270400000|2021-12-23 14:40:00|10827.3|10812.3|10826.6|10811.6|10828|10813|10816.1|10801.1|33
1640270700000|2021-12-23 14:45:00|10832.3|10817.3|10846.8|10831.8|10846.8|10831.8|10831.6|10816.6|84
1640271000000|2021-12-23 14:50:00|10843|10828|10860.7|10845.7|10860.7|10845.7|10842|10827|222
1640271300000|2021-12-23 14:55:00|10860.3|10845.3|10852.3|10837.3|10861|10846|10849.8|10834.8|41
1640271600000|2021-12-23 15:00:00|10852.6|10837.6|10842.5|10827.5|10854.3|10839.3|10842.5|10827.5|81
1640271900000|2021-12-23 15:05:00|10842.1|10827.1|10835.3|10820.3|10848.6|10833.6|10832.8|10817.8|52
1640272200000|2021-12-23 15:10:00|10833.8|10818.8|10841.6|10826.6|10844.5|10829.5|10831.9|10816.9|31
1640272500000|2021-12-23 15:15:00|10840|10825|10848.6|10833.6|10854.5|10839.5|10839.1|10824.1|18
1640272800000|2021-12-23 15:20:00|10848.8|10833.8|10848.8|10833.8|10854.6|10839.6|10846.3|10831.3|35
1640273100000|2021-12-23 15:25:00|10850.8|10835.8|10843.6|10828.6|10855.1|10840.1|10842.4|10827.4|26
1640273400000|2021-12-23 15:30:00|10843.9|10828.9|10825.7|10810.7|10849.3|10834.3|10814.9|10799.9|61
1640273700000|2021-12-23 15:35:00|10826.1|10811.1|10826.7|10811.7|10827.6|10812.6|10823.7|10808.7|41
1640274000000|2021-12-23 15:40:00|10826.4|10811.4|10827.2|10812.2|10827.2|10812.2|10818.7|10803.7|67
1640274300000|2021-12-23 15:45:00|10826.7|10811.7|10824.4|10809.4|10828.2|10813.2|10820.7|10805.7|72
1640274600000|2021-12-23 15:50:00|10824.7|10809.7|10829.2|10814.2|10837.4|10822.4|10824.7|10809.7|62
1640274900000|2021-12-23 15:55:00|10829.1|10814.1|10831.5|10816.5|10836.1|10821.1|10829.1|10814.1|51
1640275200000|2021-12-23 16:00:00|10831.4|10816.4|10844|10829|10847|10832|10830.5|10815.5|44
1640275500000|2021-12-23 16:05:00|10844.2|10829.2|10843.9|10828.9|10845.2|10830.2|10841.2|10826.2|25
1640275800000|2021-12-23 16:10:00|10845.5|10830.5|10852.2|10837.2|10852.7|10837.7|10845.5|10830.5|60
1640276100000|2021-12-23 16:15:00|10852|10837|10861|10846|10861.5|10846.5|10852|10837|57
1640276400000|2021-12-23 16:20:00|10861.9|10846.9|10866.5|10851.5|10871.9|10856.9|10856|10841|96
1640276700000|2021-12-23 16:25:00|10866.4|10851.4|10865.4|10850.4|10866.5|10851.5|10860.5|10845.5|43
1640277000000|2021-12-23 16:30:00|10865.7|10850.7|10870.3|10855.3|10870.8|10855.8|10864|10849|39
1640277300000|2021-12-23 16:35:00|10870.7|10855.7|10867.8|10852.8|10871.2|10856.2|10866.7|10851.7|32
1640277600000|2021-12-23 16:40:00|10867.3|10852.3|10868.7|10853.7|10870.7|10855.7|10866.3|10851.3|48
1640277900000|2021-12-23 16:45:00|10867.7|10852.7|10869.2|10854.2|10870.2|10855.2|10866.3|10851.3|33
1640278200000|2021-12-23 16:50:00|10869.3|10854.3|10868.2|10853.2|10869.3|10854.3|10866.3|10851.3|17
1640278500000|2021-12-23 16:55:00|10868.1|10853.1|10870.6|10855.6|10870.6|10855.6|10866.8|10851.8|22
1640278800000|2021-12-23 17:00:00|10871|10856|10874.6|10859.6|10876.1|10861.1|10867.8|10852.8|53
1640279100000|2021-12-23 17:05:00|10875|10860|10878.8|10863.8|10881.8|10866.8|10874.3|10859.3|39
1640279400000|2021-12-23 17:10:00|10879.8|10864.8|10881.6|10866.6|10881.6|10866.6|10877.4|10862.4|19
1640279700000|2021-12-23 17:15:00|10881.9|10866.9|10877.4|10862.4|10882.1|10867.1|10877.4|10862.4|17
1640280000000|2021-12-23 17:20:00|10877.6|10862.6|10878.6|10863.6|10881.4|10866.4|10877.6|10862.6|15
1640280300000|2021-12-23 17:25:00|10879.1|10864.1|10878.1|10863.1|10879.9|10864.9|10878.1|10863.1|17
1640280600000|2021-12-23 17:30:00|10878.6|10863.6|10874.7|10859.7|10879.4|10864.4|10873.7|10858.7|26
1640280900000|2021-12-23 17:35:00|10874.6|10859.6|10877.1|10862.1|10880.1|10865.1|10874.6|10859.6|22
1640281200000|2021-12-23 17:40:00|10876.4|10861.4|10865.5|10850.5|10876.4|10861.4|10863.4|10848.4|45
1640281500000|2021-12-23 17:45:00|10865|10850|10869.5|10854.5|10872.7|10857.7|10862.9|10847.9|27
1640281800000|2021-12-23 17:50:00|10868.5|10853.5|10860.2|10845.2|10868.5|10853.5|10858.9|10843.9|35
1640282100000|2021-12-23 17:55:00|10860.5|10845.5|10857.4|10842.4|10863.2|10848.2|10857.2|10842.2|19
1640282400000|2021-12-23 18:00:00|10857.2|10842.2|10853.5|10838.5|10857.8|10842.8|10852.7|10837.7|16
1640282700000|2021-12-23 18:05:00|10853.8|10838.8|10855.2|10840.2|10855.2|10840.2|10853.8|10838.8|5
1640283000000|2021-12-23 18:10:00|10855.8|10840.8|10849.3|10834.3|10857|10842|10847.5|10832.5|31
1640283300000|2021-12-23 18:15:00|10852.2|10837.2|10854.5|10839.5|10857.3|10842.3|10852|10837|17
1640283600000|2021-12-23 18:20:00|10854.8|10839.8|10848.6|10833.6|10855|10840|10848.6|10833.6|15
1640283900000|2021-12-23 18:25:00|10849.3|10834.3|10855|10840|10857|10842|10849.3|10834.3|23
1640284200000|2021-12-23 18:30:00|10854.8|10839.8|10850.6|10835.6|10855.5|10840.5|10850.6|10835.6|13
1640284500000|2021-12-23 18:35:00|10850.5|10835.5|10851.5|10836.5|10856.5|10841.5|10850.5|10835.5|16
1640284800000|2021-12-23 18:40:00|10850.6|10835.6|10849.3|10834.3|10854.8|10839.8|10847.8|10832.8|30
1640285100000|2021-12-23 18:45:00|10849.1|10834.1|10861.4|10846.4|10865.3|10850.3|10849.1|10834.1|122
1640285400000|2021-12-23 18:50:00|10861.1|10846.1|10860.3|10845.3|10861.6|10846.6|10860.1|10845.1|9
1640285700000|2021-12-23 18:55:00|10860.6|10845.6|10848.9|10833.9|10861.6|10846.6|10848.9|10833.9|23
1640286000000|2021-12-23 19:00:00|10850.7|10835.7|10856.8|10841.8|10858.4|10843.4|10849.4|10834.4|60
1640286300000|2021-12-23 19:05:00|10858.6|10843.6|10852.2|10837.2|10860.4|10845.4|10849.7|10834.7|63
1640286600000|2021-12-23 19:10:00|10852.4|10837.4|10852.5|10837.5|10858.4|10843.4|10847.2|10832.2|240
1640286900000|2021-12-23 19:15:00|10853.2|10838.2|10851.4|10836.4|10854|10839|10846|10831|75
1640608200000|2021-12-27 12:30:00|10810.7|10795.7|10806.8|10791.8|10817.2|10802.2|10805.1|10790.1|27
1640608500000|2021-12-27 12:35:00|10805.3|10790.3|10816.8|10801.8|10816.8|10801.8|10804.1|10789.1|53
1640608800000|2021-12-27 12:40:00|10816|10801|10806.1|10791.1|10816|10801|10802.3|10787.3|24
1640609100000|2021-12-27 12:45:00|10803.9|10788.9|10808.8|10793.8|10812.9|10797.9|10803.9|10788.9|38
1640609400000|2021-12-27 12:50:00|10808.6|10793.6|10806|10791|10808.6|10793.6|10802.1|10787.1|12
1640609700000|2021-12-27 12:55:00|10804|10789|10795|10780|10804|10789|10791.8|10776.8|27
1640610000000|2021-12-27 13:00:00|10799.3|10784.3|10796|10781|10799.3|10784.3|10783.6|10768.6|51
1640610300000|2021-12-27 13:05:00|10794.4|10779.4|10798|10783|10801.8|10786.8|10788.7|10773.7|44
1640610600000|2021-12-27 13:10:00|10797.8|10782.8|10793.4|10778.4|10798.1|10783.1|10786.7|10771.7|44
1640610900000|2021-12-27 13:15:00|10793.6|10778.6|10798.6|10783.6|10798.6|10783.6|10787.9|10772.9|26
1640611200000|2021-12-27 13:20:00|10799.1|10784.1|10790|10775|10799.1|10784.1|10788.4|10773.4|28
1640611500000|2021-12-27 13:25:00|10788.2|10773.2|10803|10788|10803.3|10788.3|10785.1|10770.1|66
1640611800000|2021-12-27 13:30:00|10803.9|10788.9|10795|10780|10804.3|10789.3|10789.7|10774.7|43
1640612100000|2021-12-27 13:35:00|10795.3|10780.3|10802.3|10787.3|10802.6|10787.6|10789|10774|22
1640612400000|2021-12-27 13:40:00|10802.1|10787.1|10798.5|10783.5|10804.8|10789.8|10793.7|10778.7|23
1640612700000|2021-12-27 13:45:00|10799.5|10784.5|10797.7|10782.7|10802.5|10787.5|10795|10780|10
1640613000000|2021-12-27 13:50:00|10800.7|10785.7|10807.8|10792.8|10808.1|10793.1|10798.4|10783.4|9
1640613300000|2021-12-27 13:55:00|10805.5|10790.5|10808.1|10793.1|10809.2|10794.2|10800.6|10785.6|32
1640613600000|2021-12-27 14:00:00|10808.3|10793.3|10819.1|10804.1|10819.9|10804.9|10808.3|10793.3|18
1640613900000|2021-12-27 14:05:00|10819.6|10804.6|10821.4|10806.4|10824.7|10809.7|10816.1|10801.1|40
1640614200000|2021-12-27 14:10:00|10821.1|10806.1|10813.8|10798.8|10822|10807|10810.3|10795.3|31
1640614500000|2021-12-27 14:15:00|10814|10799|10812.4|10797.4|10818.4|10803.4|10810.3|10795.3|41
1640614800000|2021-12-27 14:20:00|10810.9|10795.9|10810.9|10795.9|10815.1|10800.1|10809.1|10794.1|13
1640615100000|2021-12-27 14:25:00|10811.9|10796.9|10810.3|10795.3|10813.7|10798.7|10807.6|10792.6|18
1640615400000|2021-12-27 14:30:00|10809.8|10794.8|10826.1|10811.1|10830.6|10815.6|10805|10790|139
1640615700000|2021-12-27 14:35:00|10826.7|10811.7|10825.2|10810.2|10832.5|10817.5|10817.7|10802.7|71
1640616000000|2021-12-27 14:40:00|10823.4|10808.4|10818.4|10803.4|10829.4|10814.4|10817.9|10802.9|57
1640616300000|2021-12-27 14:45:00|10818.7|10803.7|10843.1|10828.1|10846.4|10831.4|10818.7|10803.7|65
1640616600000|2021-12-27 14:50:00|10841.6|10826.6|10863.8|10848.8|10863.8|10848.8|10841.6|10826.6|69
1640616900000|2021-12-27 14:55:00|10863.1|10848.1|10874.2|10859.2|10881.8|10866.8|10860.9|10845.9|128
1640617200000|2021-12-27 15:00:00|10873.9|10858.9|10887|10872|10893.3|10878.3|10871.2|10856.2|147
1640617500000|2021-12-27 15:05:00|10889.4|10874.4|10892.3|10877.3|10892.8|10877.8|10884.8|10869.8|126
1640617800000|2021-12-27 15:10:00|10890.3|10875.3|10992.9|10977.9|10996.4|10981.4|10890.3|10875.3|196
1640618100000|2021-12-27 15:15:00|10992.3|10977.3|11022.3|11007.3|11022.6|11007.6|10984.8|10969.8|218
1640618400000|2021-12-27 15:20:00|11022.6|11007.6|11048|11033|11053.8|11038.8|11022.6|11007.6|334
1640618700000|2021-12-27 15:25:00|11044.5|11029.5|11049.1|11034.1|11049.1|11034.1|11023.1|11008.1|139
1640619000000|2021-12-27 15:30:00|11049.5|11034.5|11082.2|11067.2|11104.5|11089.5|11049.5|11034.5|422
1640619300000|2021-12-27 15:35:00|11082.6|11067.6|11126.7|11111.7|11129|11114|11082.6|11067.6|243
1640619600000|2021-12-27 15:40:00|11126.2|11111.2|11094.8|11079.8|11126.8|11111.8|11085.1|11070.1|216
1640619900000|2021-12-27 15:45:00|11095.1|11080.1|11108.4|11093.4|11117|11102|11075.3|11060.3|170
1640620200000|2021-12-27 15:50:00|11109.3|11094.3|11113.5|11098.5|11126.5|11111.5|11096.7|11081.7|183
1640620500000|2021-12-27 15:55:00|11113.3|11098.3|11108.1|11093.1|11118.6|11103.6|11103.6|11088.6|107
1640620800000|2021-12-27 16:00:00|11108.6|11093.6|11116.9|11101.9|11116.9|11101.9|11091.7|11076.7|150
1640621100000|2021-12-27 16:05:00|11116.2|11101.2|11106.1|11091.1|11116.9|11101.9|11101.9|11086.9|116
1640621400000|2021-12-27 16:10:00|11106.4|11091.4|11102.7|11087.7|11106.4|11091.4|11090.1|11075.1|96
1640621700000|2021-12-27 16:15:00|11103.2|11088.2|11084.6|11069.6|11105.7|11090.7|11076.9|11061.9|114
1640622000000|2021-12-27 16:20:00|11085.1|11070.1|11080.9|11065.9|11087.6|11072.6|11078.2|11063.2|44
1640622300000|2021-12-27 16:25:00|11081.9|11066.9|11072.2|11057.2|11081.9|11066.9|11068.3|11053.3|267
1640622600000|2021-12-27 16:30:00|11072.8|11057.8|11075.6|11060.6|11083.7|11068.7|11072.4|11057.4|39
1640622900000|2021-12-27 16:35:00|11076.7|11061.7|11061|11046|11078|11063|11060.4|11045.4|164
1640623200000|2021-12-27 16:40:00|11060.7|11045.7|11081.2|11066.2|11082.4|11067.4|11060.7|11045.7|37
1640623500000|2021-12-27 16:45:00|11082.7|11067.7|11082|11067|11084.5|11069.5|11077.7|11062.7|24
1640623800000|2021-12-27 16:50:00|11082.2|11067.2|11087|11072|11089.6|11074.6|11081.5|11066.5|41
1640624100000|2021-12-27 16:55:00|11086.7|11071.7|11089.8|11074.8|11093.3|11078.3|11086|11071|26
1640624400000|2021-12-27 17:00:00|11090.7|11075.7|11090.9|11075.9|11092.7|11077.7|11081.5|11066.5|38
1640624700000|2021-12-27 17:05:00|11091.1|11076.1|11107.1|11092.1|11107.1|11092.1|11091.1|11076.1|57
1640625000000|2021-12-27 17:10:00|11107.6|11092.6|11143.2|11128.2|11146.7|11131.7|11107.6|11092.6|127
1640625300000|2021-12-27 17:15:00|11143.7|11128.7|11164|11149|11166.9|11151.9|11137.4|11122.4|221
1640625600000|2021-12-27 17:20:00|11165.2|11150.2|11175.7|11160.7|11181.9|11166.9|11164.2|11149.2|120
1640625900000|2021-12-27 17:25:00|11175.1|11160.1|11174|11159|11179.8|11164.8|11161.4|11146.4|64
1640626200000|2021-12-27 17:30:00|11175.4|11160.4|11177.1|11162.1|11185.2|11170.2|11172.3|11157.3|67
1640626500000|2021-12-27 17:35:00|11177.9|11162.9|11182.7|11167.7|11183.7|11168.7|11174.9|11159.9|59
1640626800000|2021-12-27 17:40:00|11182.5|11167.5|11165.5|11150.5|11183.2|11168.2|11157.7|11142.7|79
1640627100000|2021-12-27 17:45:00|11165.3|11150.3|11158.8|11143.8|11165.7|11150.7|11149.1|11134.1|49
1640627400000|2021-12-27 17:50:00|11158.6|11143.6|11151.3|11136.3|11168.5|11153.5|11145.2|11130.2|48
1640627700000|2021-12-27 17:55:00|11157.8|11132.8|11156.4|11141.4|11159.6|11144.6|11149.3|11132.5|40
1640628000000|2021-12-27 18:00:00|11156.1|11141.1|11170.7|11155.7|11171.4|11156.4|11155.3|11140.3|53
1640628300000|2021-12-27 18:05:00|11170.9|11155.9|11157.3|11142.3|11171.2|11156.2|11152.2|11137.2|64
1640628600000|2021-12-27 18:10:00|11157.5|11142.5|11167.2|11152.2|11170.1|11155.1|11157.5|11142.5|41
1640628900000|2021-12-27 18:15:00|11168|11153|11167.3|11152.3|11169.7|11154.7|11166.2|11151.2|35
1640629200000|2021-12-27 18:20:00|11167.8|11152.8|11165.1|11150.1|11170.5|11155.5|11159.4|11144.4|66
1640629500000|2021-12-27 18:25:00|11164.7|11149.7|11160.3|11145.3|11166.2|11151.2|11159.8|11144.8|35
1640629800000|2021-12-27 18:30:00|11160.4|11145.4|11156.4|11141.4|11162.9|11147.9|11153.1|11138.1|96
1640630100000|2021-12-27 18:35:00|11156.1|11141.1|11147.2|11132.2|11158.5|11143.5|11143.2|11128.2|177
1640630400000|2021-12-27 18:40:00|11146|11131|11158.6|11143.6|11158.6|11143.6|11145.8|11130.8|46
1640630700000|2021-12-27 18:45:00|11159.8|11144.8|11166.8|11151.8|11169.8|11154.8|11159.8|11144.8|47
1640631000000|2021-12-27 18:50:00|11165.9|11150.9|11160.9|11145.9|11171.4|11156.4|11159.7|11144.7|60
1640631300000|2021-12-27 18:55:00|11160.5|11145.5|11170.3|11155.3|11170.6|11155.6|11157.5|11142.5|32
1640631600000|2021-12-27 19:00:00|11169.8|11154.8|11167.6|11152.6|11176|11161|11162.3|11147.3|82
1640631900000|2021-12-27 19:05:00|11168.5|11153.5|11154.1|11139.1|11168.6|11153.6|11153.3|11138.3|53
1640632200000|2021-12-27 19:10:00|11154.3|11139.3|11148.5|11133.5|11156.2|11141.2|11134.3|11119.3|499
1640632500000|2021-12-27 19:15:00|11150.9|11135.9|11152.3|11137.3|11154.4|11139.4|11141.4|11126.4|149
1640632800000|2021-12-27 19:20:00|11153.8|11138.8|11153.8|11138.8|11153.8|11138.8|11153.8|11138.8|0
1640656800000|2021-12-28 02:00:00|11131.7|11116.7|11156.5|11141.5|11181.3|11165.4|11102.8|11087.8|196
1640657100000|2021-12-28 02:05:00|11158.5|11143.5|11151.2|11113.7|11166.5|11150.9|11130.4|11108|99
1640657400000|2021-12-28 02:10:00|11151.5|11114|11152.3|11114.8|11153.7|11126.8|11130.4|11108.4|22
1640657700000|2021-12-28 02:15:00|11152.5|11115|11146.3|11121.3|11153.9|11129.9|11143.5|11114.1|6
1640658000000|2021-12-28 02:20:00|11142.8|11127.8|11141.8|11126.8|11148.4|11133.4|11141.5|11123.1|5
1640658300000|2021-12-28 02:25:00|11142.1|11127.1|11149.7|11124.7|11156|11141|11142.1|11124.6|15
1640658600000|2021-12-28 02:30:00|11149.4|11124.4|11137.7|11122.7|11149.6|11133|11135.2|11112.1|15
1640658900000|2021-12-28 02:35:00|11143.3|11118.3|11138|11123|11146.3|11131.3|11136.5|11118.3|16
1640659200000|2021-12-28 02:40:00|11142|11127|11130.4|11115.4|11145.2|11129.5|11128.1|11113.1|18
1640659500000|2021-12-28 02:45:00|11130.7|11115.7|11133.8|11118.8|11146.6|11130.3|11130.7|11115.7|22
1640659800000|2021-12-28 02:50:00|11134.4|11119.4|11138.3|11123.3|11140.2|11125.2|11133.1|11118.1|14
1640660100000|2021-12-28 02:55:00|11139.2|11124.2|11142.8|11127.8|11151.1|11133.1|11136.1|11121.1|37
1640660400000|2021-12-28 03:00:00|11144.4|11129.4|11141.9|11126.9|11151|11134.1|11141.9|11126|11
1640660700000|2021-12-28 03:05:00|11144.4|11129.4|11146|11131|11151.7|11136.6|11143.9|11126.7|22
1640661000000|2021-12-28 03:10:00|11145.5|11130.5|11151.9|11136.9|11162.1|11142.3|11143.8|11123.8|12
1640661300000|2021-12-28 03:15:00|11151.7|11136.7|11148.3|11133.3|11155.8|11140.8|11147.8|11132.8|4
1640661600000|2021-12-28 03:20:00|11150.2|11135.2|11157.8|11142.8|11157.8|11142.8|11150.2|11135.2|11
1640661900000|2021-12-28 03:25:00|11159.4|11144.4|11155.1|11130.1|11162|11147|11142|11127|30
1640662200000|2021-12-28 03:30:00|11156.1|11131.1|11143.4|11118.4|11157.8|11137.1|11142.4|11111.9|29
1640662500000|2021-12-28 03:35:00|11144.8|11119.8|11137.5|11122.5|11144.8|11122.9|11137.3|11117|0
1640662800000|2021-12-28 03:40:00|11138|11123|11148.2|11110.7|11148.2|11123|11138|11110.2|5
1640663100000|2021-12-28 03:45:00|11148.9|11111.4|11143.2|11118.2|11149.5|11119.8|11141.5|11110.7|0
1640663400000|2021-12-28 03:50:00|11143.5|11118.5|11132.7|11117.7|11143.7|11119.7|11132.7|11117.7|0
1640663700000|2021-12-28 03:55:00|11132.3|11117.3|11134.1|11119.1|11134.6|11119.6|11132.2|11117.2|1
1640664000000|2021-12-28 04:00:00|11134|11119|11134|11119|11134|11119|11134|11119|0
1640664300000|2021-12-28 04:05:00|11133.9|11118.9|11133.9|11118.9|11134.4|11119.4|11131.9|11116.9|1
1640665500000|2021-12-28 04:25:00|11134.1|11119.1|11134.1|11119.1|11134.1|11119.1|11134.1|11119.1|0
1640667000000|2021-12-28 04:50:00|11133.9|11118.9|11133.9|11118.9|11133.9|11118.9|11133.9|11118.9|0
1640667300000|2021-12-28 04:55:00|||||||||1
1640667600000|2021-12-28 05:00:00|11133.8|11118.8|11133.8|11118.8|11133.8|11118.8|11133.8|11118.8|0
1640667900000|2021-12-28 05:05:00|11132.6|11117.6|11123.5|11108.5|11132.6|11117.6|11123.5|11108.5|3
1640668200000|2021-12-28 05:10:00|11122.4|11107.4|11122.4|11107.4|11122.4|11107.4|11122.2|11107.2|0
1640668500000|2021-12-28 05:15:00|11122.1|11107.1|11122.4|11107.4|11122.4|11107.4|11121.9|11106.9|0
1640668800000|2021-12-28 05:20:00|11122.1|11107.1|11122.1|11107.1|11122.1|11107.1|11122.1|11107.1|0
1640669100000|2021-12-28 05:25:00|11121.7|11106.7|11121.7|11106.7|11121.7|11106.7|11121.7|11106.7|4
1640669400000|2021-12-28 05:30:00|11122.9|11107.9|11129.8|11114.8|11129.8|11114.8|11122.9|11107.9|13
1640669700000|2021-12-28 05:35:00|11130|11115|11130.5|11115.5|11130.5|11115.5|11129.3|11114.3|4
1640670000000|2021-12-28 05:40:00|11127.5|11112.5|11127.7|11112.7|11128.2|11113.2|11127.5|11112.5|3
1640670300000|2021-12-28 05:45:00|11128.2|11113.2|11100|11085|11128.2|11113.2|11100|11085|33
1640670600000|2021-12-28 05:50:00|11100.6|11085.6|11092.8|11067.8|11100.6|11085.6|11081.8|11066.8|20
1640670900000|2021-12-28 05:55:00|11093|11068|11096.1|11081.1|11096.3|11081.3|11090.8|11068|0
1640671200000|2021-12-28 06:00:00|11096.3|11081.3|11103.8|11078.8|11103.8|11083.2|11095.8|11078.8|1
1640671500000|2021-12-28 06:05:00|11104.2|11079.2|11113.2|11075.7|11113.5|11079.2|11102.6|11070.7|16
1640671800000|2021-12-28 06:10:00|11113.5|11076|11110.8|11073.3|11113.8|11078.6|11102.3|11073|5
1640672100000|2021-12-28 06:15:00|11107.8|11070.3|11109.8|11084.8|11110.8|11085.8|11105|11069.3|1
1640672400000|2021-12-28 06:20:00|11104.1|11089.1|11104.8|11089.8|11105|11090|11102.9|11087.9|0
1640672700000|2021-12-28 06:25:00|11104.9|11089.9|11109.4|11094.4|11109.9|11094.9|11104.8|11089.8|1
1640673000000|2021-12-28 06:30:00|11109.9|11094.9|11121.6|11106.6|11123.1|11108.1|11109.9|11094.9|21
1640673300000|2021-12-28 06:35:00|11120.7|11105.7|11116.4|11101.4|11127.9|11112.9|11115.2|11100.2|23
1640673600000|2021-12-28 06:40:00|11117.7|11102.7|11109.2|11094.2|11117.7|11102.7|11106.7|11091.7|6
1640673900000|2021-12-28 06:45:00|11109.7|11094.7|11105.8|11090.8|11114.7|11099.7|11103|11088|10
1640674200000|2021-12-28 06:50:00|11105.5|11090.5|11110.5|11095.5|11112.6|11097.6|11105.3|11090.3|8
1640674500000|2021-12-28 06:55:00|11109.3|11094.3|11126.8|11089.3|11126.8|11094.6|11089.4|11074.4|26
1640674800000|2021-12-28 07:00:00|11126.6|11089.1|11129.3|11104.3|11131.6|11104.3|11125.8|11089.1|0
1640675100000|2021-12-28 07:05:00|11124|11109|11114|11099|11124.4|11109|11113.8|11097.4|0
1640675400000|2021-12-28 07:10:00|11111|11096|11119.6|11104.6|11119.6|11104.6|11110.4|11089.1|7
1640675700000|2021-12-28 07:15:00|11120.2|11105.2|11121.9|11106.9|11121.9|11106.9|11118.7|11103.7|0
1640676000000|2021-12-28 07:20:00|11122.5|11107.5|11120.3|11105.3|11122.7|11107.7|11116.8|11101.8|6
1640676300000|2021-12-28 07:25:00|11120|11105|11120.7|11105.7|11122.7|11107.7|11117.8|11102.8|12
1640676600000|2021-12-28 07:30:00|11120.6|11105.6|11117.1|11102.1|11122.5|11107.5|11110.9|11095.9|15
1640676900000|2021-12-28 07:35:00|11120.8|11105.8|11120.7|11105.7|11122.2|11107.2|11119.7|11104.7|0
1640677200000|2021-12-28 07:40:00|11121.1|11106.1|11119.9|11104.9|11122.3|11107.3|11112.7|11097.7|1
1640677500000|2021-12-28 07:45:00|11116.1|11101.1|11116.1|11101.1|11120.8|11105.8|11109.3|11094.3|11
1640677800000|2021-12-28 07:50:00|11112.9|11097.9|11115.4|11100.4|11115.6|11100.6|11106.1|11091.1|26
1640678100000|2021-12-28 07:55:00|11116.1|11101.1|11113.2|11098.2|11116.3|11101.3|11110.9|11095.9|9
1640678400000|2021-12-28 08:00:00|11114.2|11099.2|11115.9|11100.9|11116.4|11101.4|11108.4|11093.4|7
1640678700000|2021-12-28 08:05:00|11114.7|11099.7|11115.6|11100.6|11115.8|11100.8|11106.9|11091.9|2
1640679000000|2021-12-28 08:10:00|11114.4|11099.4|11112.5|11097.5|11119.2|11104.2|11107.2|11092.2|8
1640679300000|2021-12-28 08:15:00|11111|11096|11117.3|11102.3|11117.3|11102.3|11107.8|11092.8|2
1640679600000|2021-12-28 08:20:00|11117.5|11102.5|11119.1|11104.1|11119.3|11104.3|11116.2|11101.2|4
1640679900000|2021-12-28 08:25:00|11118.5|11103.5|11128.1|11113.1|11129.9|11114.9|11117.3|11102.3|2
1640680200000|2021-12-28 08:30:00|11124.4|11109.4|11130.5|11115.5|11130.5|11115.5|11124.4|11109.4|1
1640680500000|2021-12-28 08:35:00|11130.9|11115.9|11125.9|11110.9|11131.5|11116.5|11125.9|11110.9|2
1640680800000|2021-12-28 08:40:00|11126.2|11111.2|11130.1|11115.1|11135|11120|11124.7|11109.7|6
1640681100000|2021-12-28 08:45:00|11129.6|11114.6|11132.8|11117.8|11135.7|11120.7|11129.6|11114.6|0
1640681400000|2021-12-28 08:50:00|11130.2|11115.2|11133.5|11118.5|11133.5|11118.5|11130.2|11115.2|1
1640681700000|2021-12-28 08:55:00|11133.8|11118.8|11139|11124|11139|11124|11132.1|11117.1|6
1640682000000|2021-12-28 09:00:00|11139.3|11124.3|11142.7|11127.7|11143.7|11128.7|11137.5|11122.5|6
1640682300000|2021-12-28 09:05:00|11143.7|11128.7|11156.8|11141.8|11156.8|11141.8|11141.4|11126.4|6
1640682600000|2021-12-28 09:10:00|11157.1|11142.1|11161.5|11146.5|11162.6|11147.6|11154.5|11139.5|1
1640682900000|2021-12-28 09:15:00|11161.7|11146.7|11165.3|11150.3|11165.3|11150.3|11161.6|11146.6|0
1640683200000|2021-12-28 09:20:00|11165.5|11150.5|11161.3|11146.3|11166.5|11151.5|11161.3|11146.3|6
1640683500000|2021-12-28 09:25:00|11161|11146|11162.2|11147.2|11163.8|11148.8|11155.8|11140.8|9
1640683800000|2021-12-28 09:30:00|11162.7|11147.7|11166.4|11151.4|11166.4|11151.4|11162.7|11147.7|0
1640684100000|2021-12-28 09:35:00|11166.2|11151.2|11161.4|11146.4|11166.2|11151.2|11161.4|11146.4|4
1640684400000|2021-12-28 09:40:00|11163.2|11148.2|11162.9|11147.9|11165.5|11150.5|11158.5|11143.5|27
1640684700000|2021-12-28 09:45:00|11163.4|11148.4|11160.7|11145.7|11165.7|11150.7|11160.2|11145.2|2
1640685000000|2021-12-28 09:50:00|11161.2|11146.2|11157.3|11142.3|11161.5|11146.5|11155.5|11140.5|3
1640685300000|2021-12-28 09:55:00|11157.5|11142.5|11157.6|11142.6|11159.3|11144.3|11156.1|11141.1|3
1640685600000|2021-12-28 10:00:00|11157|11142|11155.4|11140.4|11160.9|11145.9|11155.1|11140.1|5
1640685900000|2021-12-28 10:05:00|11155.6|11140.6|11146.4|11131.4|11155.9|11140.9|11146.4|11131.4|4
1640686200000|2021-12-28 10:10:00|11147|11132|11149.1|11134.1|11156.8|11141.8|11147|11132|2
1640686500000|2021-12-28 10:15:00|11148.9|11133.9|11145.6|11130.6|11153.1|11138.1|11145.6|11130.6|3
1640686800000|2021-12-28 10:20:00|11145.8|11130.8|11144.1|11129.1|11148.7|11133.7|11144.1|11129.1|0
1640687100000|2021-12-28 10:25:00|11144.5|11129.5|11147.2|11132.2|11150.1|11135.1|11144.5|11129.5|8
1640687400000|2021-12-28 10:30:00|11145|11130|11149.1|11134.1|11151.2|11136.2|11141.2|11126.2|6
1640687700000|2021-12-28 10:35:00|11148.9|11133.9|11154|11139|11155.2|11140.2|11142.9|11127.9|8
1640688000000|2021-12-28 10:40:00|11154.2|11139.2|11154.6|11139.6|11157.7|11142.7|11152.2|11137.2|7
1640688300000|2021-12-28 10:45:00|11154.3|11139.3|11150.2|11135.2|11158.4|11143.4|11150.2|11135.2|2
1640688600000|2021-12-28 10:50:00|11149.9|11134.9|11159|11144|11161|11146|11149.7|11134.7|1
1640688900000|2021-12-28 10:55:00|11156.5|11141.5|11160.5|11145.5|11160.5|11145.5|11156.5|11141.5|0
1640689200000|2021-12-28 11:00:00|11162.3|11147.3|11158.5|11143.5|11162.6|11147.6|11156|11141|11
1640689500000|2021-12-28 11:05:00|11159.1|11144.1|11159.2|11144.2|11160.3|11145.3|11155.5|11140.5|3
1640689800000|2021-12-28 11:10:00|11158.9|11143.9|11159.9|11144.9|11159.9|11144.9|11156.9|11141.9|0
1640690100000|2021-12-28 11:15:00|11160.4|11145.4|11160.4|11145.4|11160.4|11145.4|11160.2|11145.2|0
1640690400000|2021-12-28 11:20:00|11160.1|11145.1|11158.6|11143.6|11162.9|11147.9|11158.6|11143.6|11
1640690700000|2021-12-28 11:25:00|11158.8|11143.8|11159.7|11144.7|11161.2|11146.2|11158.8|11143.8|4
1640691000000|2021-12-28 11:30:00|11155.7|11140.7|11157.7|11142.7|11164.7|11149.7|11154.8|11139.8|7
1640691300000|2021-12-28 11:35:00|11157.9|11142.9|11154.1|11139.1|11158.2|11143.2|11154.1|11139.1|3
1640691600000|2021-12-28 11:40:00|11152.5|11137.5|11147.8|11132.8|11152.5|11137.5|11137.8|11122.8|32
1640691900000|2021-12-28 11:45:00|11148.4|11133.4|11153.8|11138.8|11155.8|11140.8|11146.7|11131.7|0
1640692200000|2021-12-28 11:50:00|11153.9|11138.9|11132.8|11117.8|11156.8|11141.8|11132|11117|31
1640692500000|2021-12-28 11:55:00|11131|11116|11131.4|11116.4|11132.9|11117.9|11129|11114|3
1640692800000|2021-12-28 12:00:00|11131.1|11116.1|11130.1|11115.1|11131.9|11116.9|11128.8|11113.8|2
1640693100000|2021-12-28 12:05:00|11131.6|11116.6|11136.3|11121.3|11139.1|11124.1|11131.3|11116.3|13
1640693400000|2021-12-28 12:10:00|11136.1|11121.1|11140.4|11125.4|11141|11126|11132.1|11117.1|4
1640693700000|2021-12-28 12:15:00|11140.5|11125.5|11150.1|11135.1|11150.1|11135.1|11140|11125|2
1640694000000|2021-12-28 12:20:00|11149.8|11134.8|11142.3|11127.3|11151.1|11136.1|11142.3|11127.3|3
1640694300000|2021-12-28 12:25:00|11142.8|11127.8|11148.1|11133.1|11150.6|11135.6|11142.3|11127.3|8
1640694600000|2021-12-28 12:30:00|11148.3|11133.3|11150.5|11135.5|11150.7|11135.7|11146.7|11131.7|6
1640694900000|2021-12-28 12:35:00|11150.8|11135.8|11173.4|11158.4|11177.8|11162.8|11148.9|11133.9|48
1640695200000|2021-12-28 12:40:00|11172.5|11157.5|11171.9|11156.9|11173|11158|11169.8|11154.8|5
1640695500000|2021-12-28 12:45:00|11172.1|11157.1|11168.1|11153.1|11172.1|11157.1|11167.8|11152.8|4
1640695800000|2021-12-28 12:50:00|11165.8|11150.8|11160|11145|11165.8|11150.8|11160|11145|4
1640696100000|2021-12-28 12:55:00|11157.9|11142.9|11133.3|11118.3|11157.9|11142.9|11133.3|11118.3|16
1640696400000|2021-12-28 13:00:00|11133.6|11118.6|11126.2|11111.2|11139.9|11124.9|11122.8|11107.8|93
1640696700000|2021-12-28 13:05:00|11124.7|11109.7|11116.4|11101.4|11128.8|11113.8|11113|11098|49
1640697000000|2021-12-28 13:10:00|11115.4|11100.4|11105.5|11090.5|11122.8|11107.8|11104|11089|49
1640697300000|2021-12-28 13:15:00|11107|11092|11108.7|11093.7|11119|11104|11103.8|11088.8|40
1640697600000|2021-12-28 13:20:00|11108.2|11093.2|11092.5|11077.5|11110.1|11095.1|11092.5|11077.5|39
1640697900000|2021-12-28 13:25:00|11091.8|11076.8|11085.1|11070.1|11093.7|11078.7|11073.6|11058.6|53
1640698200000|2021-12-28 13:30:00|11085.3|11070.3|11105.7|11090.7|11115.6|11100.6|11085.3|11070.3|90
1640698500000|2021-12-28 13:35:00|11106.1|11091.1|11081|11066|11106.9|11091.9|11080.2|11065.2|66
1640698800000|2021-12-28 13:40:00|11080.4|11065.4|11093.2|11078.2|11093.2|11078.2|11080|11065|45
1640699100000|2021-12-28 13:45:00|11092.3|11077.3|11072.7|11057.7|11092.8|11077.8|11072.2|11057.2|33
1640699400000|2021-12-28 13:50:00|11072.9|11057.9|11092.3|11077.3|11094.8|11079.8|11070.4|11055.4|36
1640699700000|2021-12-28 13:55:00|11092|11077|11090.7|11075.7|11096.5|11081.5|11089.3|11074.3|21
1640700000000|2021-12-28 14:00:00|11090.9|11075.9|11073.8|11058.8|11091.6|11076.6|11073.8|11058.8|39
1640700300000|2021-12-28 14:05:00|11073.3|11058.3|11034.2|11019.2|11073.3|11058.3|11003.9|10973.5|118
1640700600000|2021-12-28 14:10:00|11034.6|11019.6|11034.4|11019.4|11052.5|11037.5|11034.4|11019.4|57
1640700900000|2021-12-28 14:15:00|11029.3|11014.3|11042.8|11027.8|11043.3|11028.3|11024.4|11009.4|33
1640701200000|2021-12-28 14:20:00|11043.3|11028.3|11045.7|11030.7|11049.1|11034.1|11042.1|11027.1|24
1640701500000|2021-12-28 14:25:00|11045.5|11030.5|11056.3|11041.3|11056.3|11041.3|11028.2|11013.2|25
1640701800000|2021-12-28 14:30:00|11056.5|11041.5|11044.9|11029.9|11085.8|11070.8|11040.2|11025.2|163
1640702100000|2021-12-28 14:35:00|11046.1|11031.1|11038.7|11023.7|11055.4|11040.4|11037.9|11022.9|40
1640702400000|2021-12-28 14:40:00|11038.2|11023.2|11065|11050|11066|11051|11038.2|11023.2|42
1640702700000|2021-12-28 14:45:00|11063.3|11048.3|11033.6|11018.6|11063.3|11048.3|11033.6|11018.6|54
1640703000000|2021-12-28 14:50:00|11034.1|11019.1|11040.4|11025.4|11042.9|11027.9|11032.4|11017.4|25
1640703300000|2021-12-28 14:55:00|11040.6|11025.6|11087.9|11072.9|11088.1|11073.1|11040.1|11025.1|80
1640703600000|2021-12-28 15:00:00|11090.4|11075.4|11095.8|11080.8|11112.1|11097.1|11082.5|11067.5|135
1640703900000|2021-12-28 15:05:00|11095|11080|11089.3|11074.3|11103.7|11088.7|11088.6|11073.6|54
1640704200000|2021-12-28 15:10:00|11091|11076|11093.2|11078.2|11096.4|11081.4|11083.6|11068.6|37
1640704500000|2021-12-28 15:15:00|11093|11078|11084.6|11069.6|11095.6|11080.6|11083.8|11068.8|38
1640704800000|2021-12-28 15:20:00|11084.3|11069.3|11095.2|11080.2|11099.4|11084.4|11083.9|11068.9|94
1640705100000|2021-12-28 15:25:00|11094.9|11079.9|11078.3|11063.3|11095.7|11080.7|11078.3|11063.3|34
1640705400000|2021-12-28 15:30:00|11073|11058|11099.8|11084.8|11099.8|11084.8|11071.2|11056.2|116
1640705700000|2021-12-28 15:35:00|11099.3|11084.3|11065.1|11050.1|11099.3|11084.3|11056.4|11041.4|105
1640706000000|2021-12-28 15:40:00|11065.5|11050.5|11057.8|11042.8|11077|11062|11052.8|11037.8|44
1640706300000|2021-12-28 15:45:00|11058.8|11043.8|11065.6|11050.6|11073.8|11058.8|11057.3|11042.3|57
1640706600000|2021-12-28 15:50:00|11066.1|11051.1|11066.6|11051.6|11067.9|11052.9|11062.1|11047.1|34
1640706900000|2021-12-28 15:55:00|11066.4|11051.4|11063.7|11048.7|11069.4|11054.4|11058.9|11043.9|35
1640707200000|2021-12-28 16:00:00|11064.4|11049.4|11061.3|11046.3|11066.2|11051.2|11053.5|11038.5|46
1640707500000|2021-12-28 16:05:00|11061.1|11046.1|11058.6|11043.6|11062.7|11047.7|11049.1|11034.1|47
1640707800000|2021-12-28 16:10:00|11059.9|11044.9|11062.8|11047.8|11069.8|11054.8|11059.4|11044.4|53
1640708100000|2021-12-28 16:15:00|11063.4|11048.4|11032.7|11017.7|11064.2|11049.2|11032.7|11017.7|76
1640708400000|2021-12-28 16:20:00|11032.4|11017.4|11013.6|10998.6|11032.4|11017.4|11011.2|10996.2|101
1640708700000|2021-12-28 16:25:00|11013.1|10998.1|11006.4|10991.4|11014.4|10999.4|11005.8|10990.8|61
1640709000000|2021-12-28 16:30:00|11009.5|10994.5|10980.5|10965.5|11009.5|10994.5|10980.5|10965.5|106
1640709300000|2021-12-28 16:35:00|10980.1|10965.1|10949.4|10934.4|10980.1|10965.1|10945.7|10930.7|170
1640709600000|2021-12-28 16:40:00|10950.7|10935.7|10961.7|10946.7|10967.7|10952.7|10949.8|10934.8|126
1640709900000|2021-12-28 16:45:00|10961.4|10946.4|10976.4|10961.4|10984|10969|10961.4|10946.4|94
1640710200000|2021-12-28 16:50:00|10976.6|10961.6|10985.6|10970.6|10988.3|10973.3|10976.1|10961.1|57
1640710500000|2021-12-28 16:55:00|10984.9|10969.9|10978.7|10963.7|10985.9|10970.9|10976|10961|72
1640710800000|2021-12-28 17:00:00|10979.4|10964.4|10965.8|10950.8|10980.3|10965.3|10964.1|10949.1|57
1640711100000|2021-12-28 17:05:00|10965.4|10950.4|10949.9|10934.9|10970.5|10955.5|10948.7|10933.7|98
1640711400000|2021-12-28 17:10:00|10949.3|10934.3|10956.7|10941.7|10960.8|10945.8|10944.5|10929.5|48
1640711700000|2021-12-28 17:15:00|10956.4|10941.4|10971.4|10956.4|10971.8|10956.8|10951.2|10936.2|39
1640712000000|2021-12-28 17:20:00|10971.1|10956.1|10975.3|10960.3|10979.4|10964.4|10966.6|10951.6|41
1640712300000|2021-12-28 17:25:00|10977.6|10962.6|10964.4|10949.4|10978.6|10963.6|10963.9|10948.9|38
1640712600000|2021-12-28 17:30:00|10963.9|10948.9|10954.9|10939.9|10963.9|10948.9|10950|10935|31
1640712900000|2021-12-28 17:35:00|10954.4|10939.4|10957|10942|10964.6|10949.6|10950.4|10935.4|46
1640713200000|2021-12-28 17:40:00|10957.2|10942.2|10953.2|10938.2|10958.5|10943.5|10949.7|10934.7|36
1640713500000|2021-12-28 17:45:00|10952.7|10937.7|10955|10940|10957.7|10942.7|10949|10934|24
1640713800000|2021-12-28 17:50:00|10955.8|10940.8|10967|10952|10967|10952|10955.8|10940.8|30
1640714100000|2021-12-28 17:55:00|10966.8|10951.8|10961.2|10946.2|10968|10953|10956|10941|23
1640714400000|2021-12-28 18:00:00|10961.4|10946.4|10973.1|10958.1|10973.1|10958.1|10961.4|10946.4|24
1640714700000|2021-12-28 18:05:00|10972.8|10957.8|10962.8|10947.8|10972.8|10957.8|10961.1|10946.1|19
1640715000000|2021-12-28 18:10:00|10961.9|10946.9|10957.7|10942.7|10962.3|10947.3|10949.4|10934.4|28
1640715300000|2021-12-28 18:15:00|10953.2|10938.2|10949.3|10934.3|10955.4|10940.4|10949.3|10934.3|52
1640715600000|2021-12-28 18:20:00|10949.1|10934.1|10940|10925|10949.6|10934.6|10934.9|10919.9|166
1640715900000|2021-12-28 18:25:00|10942.5|10927.5|10934.4|10919.4|10945.6|10930.6|10930.7|10915.7|64
1640716200000|2021-12-28 18:30:00|10934|10919|10923.1|10908.1|10937.2|10922.2|10918.6|10903.6|93
1640716500000|2021-12-28 18:35:00|10923.4|10908.4|10926.2|10911.2|10928.3|10913.3|10910.7|10895.7|79
1640716800000|2021-12-28 18:40:00|10924.4|10909.4|10920|10905|10930.8|10915.8|10919.7|10904.7|39
1640717100000|2021-12-28 18:45:00|10919.4|10904.4|10917.4|10902.4|10922.4|10907.4|10914.1|10899.1|60
1640717400000|2021-12-28 18:50:00|10916.9|10901.9|10939.8|10924.8|10940.4|10925.4|10915.1|10900.1|42
1640717700000|2021-12-28 18:55:00|10939.2|10924.2|10935|10920|10941.5|10926.5|10932.6|10917.6|23
1640718000000|2021-12-28 19:00:00|10936.3|10921.3|10939.4|10924.4|10944.4|10929.4|10932|10917|51
1640718300000|2021-12-28 19:05:00|10938.5|10923.5|10913.9|10898.9|10938.5|10923.5|10910.8|10895.8|87
1640718600000|2021-12-28 19:10:00|10911.8|10896.8|10946.4|10931.4|10950.4|10935.4|10909.5|10894.5|505
1640718900000|2021-12-28 19:15:00|10950.9|10935.9|10948.8|10933.8|10978.3|10963.3|10946.8|10925.3|131
1640743200000|2021-12-29 02:00:00|10931.7|10916.7|10974.8|10959.8|10978.1|10962.8|10931.7|10913.9|87
1640743500000|2021-12-29 02:05:00|10971.6|10956.6|10955.6|10940.6|10977.5|10960.1|10952.4|10935|20
1640743800000|2021-12-29 02:10:00|10953.7|10938.7|10955.6|10940.6|10961.6|10940.9|10948.9|10933.9|8
1640744100000|2021-12-29 02:15:00|10952.1|10937.1|10953.8|10938.8|10959.5|10941.9|10948|10932.4|8
1640744400000|2021-12-29 02:20:00|10953.5|10938.5|10959.3|10944.3|10959.3|10944.3|10951.3|10936.3|28
1640744700000|2021-12-29 02:25:00|10957.7|10942.7|10963.6|10948.6|10969|10954|10957.1|10942.1|8
1640745000000|2021-12-29 02:30:00|10960.8|10945.8|10964.2|10949.2|10966.3|10951.3|10960.8|10945.8|5
1640745300000|2021-12-29 02:35:00|10962.9|10947.9|10973.5|10958.5|10973.5|10958.5|10962.7|10947.7|10
1640745600000|2021-12-29 02:40:00|10974|10959|10975.5|10960.5|10975.5|10960.5|10974|10959|7
1640745900000|2021-12-29 02:45:00|10974.4|10959.4|10967|10952|10975.5|10960.5|10962.6|10947.6|8
1640746200000|2021-12-29 02:50:00|10964|10949|10968.2|10953.2|10968.8|10953.8|10964|10949|2
1640746500000|2021-12-29 02:55:00|10965.8|10950.8|10974.6|10949.6|10976.8|10954|10959|10939|21
1640746800000|2021-12-29 03:00:00|10967.7|10952.7|10984.4|10969.4|10984.4|10969.4|10967.7|10949.6|11
1640747100000|2021-12-29 03:05:00|10983.8|10968.8|10982.5|10967.5|10983.8|10968.8|10973|10958|28
1640747400000|2021-12-29 03:10:00|10981.7|10966.7|10984.9|10969.9|10985.4|10970.4|10977.7|10962.7|5
1640747700000|2021-12-29 03:15:00|10982.4|10967.4|10981.4|10966.4|10983.8|10968.8|10979.7|10964.7|2
1640748000000|2021-12-29 03:20:00|10979.2|10964.2|10981.2|10966.2|10981.4|10966.4|10978.5|10963.5|2
1640748300000|2021-12-29 03:25:00|10979.7|10964.7|10981.8|10966.8|10982|10967|10978.7|10963.7|5
1640748600000|2021-12-29 03:30:00|10979.5|10964.5|10979.8|10964.8|10980|10965|10977.9|10962.9|0
1640748900000|2021-12-29 03:35:00|10979.3|10964.3|10979|10964|10981.3|10966.3|10979|10964|0
1640749200000|2021-12-29 03:40:00|10978.7|10963.7|10977.9|10962.9|10979.2|10964.2|10977.9|10962.9|1
1640749500000|2021-12-29 03:45:00|10978.2|10963.2|10978.8|10963.8|10985.6|10970.6|10978.2|10963.2|15
1640749800000|2021-12-29 03:50:00|10978.5|10963.5|10978.4|10963.4|10978.5|10963.5|10978.4|10963.4|0
1640750100000|2021-12-29 03:55:00|10978.8|10963.8|10978.3|10963.3|10979.4|10964.4|10978.3|10963.3|2
1640750400000|2021-12-29 04:00:00|10977.8|10962.8|10977.8|10962.8|10977.8|10962.8|10977.8|10962.8|1
1640751600000|2021-12-29 04:20:00|||||||||1
1640751900000|2021-12-29 04:25:00|10978.1|10963.1|10978.1|10963.1|10978.1|10963.1|10978.1|10963.1|1
1640752200000|2021-12-29 04:30:00|10977.8|10962.8|10977.8|10962.8|10978.3|10963.3|10977.8|10962.8|1
1640752500000|2021-12-29 04:35:00|||||||||1
1640752800000|2021-12-29 04:40:00|10978.4|10963.4|10980.1|10965.1|10980.1|10965.1|10977.8|10962.8|2
1640753100000|2021-12-29 04:45:00|10980|10965|10980|10965|10980|10965|10980|10965|0
1640753400000|2021-12-29 04:50:00|10979.7|10964.7|10983|10968|10983|10968|10979.4|10964.4|7
1640753700000|2021-12-29 04:55:00|10977.7|10962.7|10978.2|10963.2|10983|10968|10975.7|10960.7|3
1640754000000|2021-12-29 05:00:00|10976.4|10961.4|10977.4|10962.4|10977.8|10962.8|10975.6|10960.6|4
1640754300000|2021-12-29 05:05:00|10977.2|10962.2|10976.9|10961.9|10977.2|10962.2|10976|10961|2
1640754900000|2021-12-29 05:15:00|10977.2|10962.2|10977.4|10962.4|10977.4|10962.4|10977.1|10962.1|1
1640755200000|2021-12-29 05:20:00|10977.7|10962.7|10978.4|10963.4|10978.4|10963.4|10977.7|10962.7|1
1640755800000|2021-12-29 05:30:00|10978.1|10963.1|10979.1|10964.1|10979.6|10964.6|10977.3|10962.3|3
1640756100000|2021-12-29 05:35:00|10978.7|10963.7|10978.7|10963.7|10979.6|10964.6|10978.7|10963.7|6
1640756400000|2021-12-29 05:40:00|10979|10964|10977.6|10962.6|10979.2|10964.2|10977.6|10962.6|1
1640756700000|2021-12-29 05:45:00|10977.3|10962.3|10977.1|10962.1|10977.6|10962.6|10977.1|10962.1|0
1640757000000|2021-12-29 05:50:00|10980.3|10965.3|10976.8|10961.8|10980.6|10965.6|10975.6|10960.6|2
1640757300000|2021-12-29 05:55:00|10976.5|10961.5|10976.8|10961.8|10976.8|10961.8|10976.3|10961.3|1
1640757600000|2021-12-29 06:00:00|10977.3|10962.3|10977.3|10962.3|10977.3|10962.3|10977.3|10962.3|0
1640757900000|2021-12-29 06:05:00|||||||||1
1640758500000|2021-12-29 06:15:00|10977.1|10962.1|10977.3|10962.3|10977.3|10962.3|10977.1|10962.1|1
1640758800000|2021-12-29 06:20:00|10977.2|10962.2|10990.7|10965.7|10990.8|10965.8|10977.2|10960.7|14
1640759100000|2021-12-29 06:25:00|10990.5|10965.5|10992.4|10967.4|10992.4|10967.4|10990.5|10965.5|1
1640759400000|2021-12-29 06:30:00|10999.5|10962|10993.7|10968.7|10999.5|10969.3|10993.7|10962|0
1640759700000|2021-12-29 06:35:00|10993.4|10968.4|10991.4|10966.4|10998.3|10983.3|10988.9|10966.4|11
1640760000000|2021-12-29 06:40:00|10991.1|10966.1|10996.8|10971.8|10997.1|10972.1|10991.1|10966.1|0
1640760300000|2021-12-29 06:45:00|10990.1|10975.1|10990.6|10975.6|10990.9|10975.9|10990.1|10975.1|1
1640760600000|2021-12-29 06:50:00|10989.5|10974.5|10993.8|10978.8|10993.8|10978.8|10989.3|10974.3|0
1640760900000|2021-12-29 06:55:00|10993.5|10978.5|11004.6|10989.6|11004.6|10989.6|10986|10971|28
1640761200000|2021-12-29 07:00:00|11004.8|10989.8|11013.2|10998.2|11016.9|11001.9|11004.8|10989.8|16
1640761500000|2021-12-29 07:05:00|11012.6|10997.6|11006.7|10991.7|11012.6|10997.6|11006.1|10991.1|2
1640761800000|2021-12-29 07:10:00|11008.5|10993.5|11000.6|10985.6|11010.3|10995.3|11000.6|10985.6|2
1640762100000|2021-12-29 07:15:00|11000.3|10985.3|11002.2|10987.2|11003.8|10988.8|10999.3|10984.3|1
1640762400000|2021-12-29 07:20:00|11001.5|10986.5|11004.5|10989.5|11007.3|10992.3|11000.6|10985.6|0
1640762700000|2021-12-29 07:25:00|11004.2|10989.2|11012.1|10997.1|11012.4|10997.4|11002|10987|2
1640763000000|2021-12-29 07:30:00|11012.4|10997.4|11005.2|10990.2|11012.4|10997.4|11004|10989|4
1640763300000|2021-12-29 07:35:00|11005.5|10990.5|10997.2|10982.2|11005.5|10990.5|10996.2|10981.2|2
1640763600000|2021-12-29 07:40:00|10996.9|10981.9|10996.4|10981.4|11001|10986|10996.1|10981.1|3
1640763900000|2021-12-29 07:45:00|10997.6|10982.6|10996.3|10981.3|10997.6|10982.6|10993.8|10978.8|3
1640764200000|2021-12-29 07:50:00|10995.7|10980.7|10999.4|10984.4|10999.7|10984.7|10994.9|10979.9|0
1640764500000|2021-12-29 07:55:00|10997.8|10982.8|11002.1|10987.1|11002.1|10987.1|10995.2|10980.2|2
1640764800000|2021-12-29 08:00:00|11001.9|10986.9|10995.8|10980.8|11004.9|10989.9|10993.7|10978.7|8
1640765100000|2021-12-29 08:05:00|10994.5|10979.5|11005|10990|11005.2|10990.2|10994|10979|4
1640765400000|2021-12-29 08:10:00|11006|10991|11002|10987|11006.5|10991.5|11001|10986|1
1640765700000|2021-12-29 08:15:00|11002.2|10987.2|10998.4|10983.4|11002.2|10987.2|10997.9|10982.9|2
1640766000000|2021-12-29 08:20:00|10999|10984|10999.2|10984.2|10999.5|10984.5|10998.9|10983.9|0
1640766300000|2021-12-29 08:25:00|11000|10985|11000.8|10985.8|11001.7|10986.7|10999.5|10984.5|0
1640766600000|2021-12-29 08:30:00|10999.2|10984.2|11001.1|10986.1|11002.7|10987.7|10999.2|10984.2|1
1640766900000|2021-12-29 08:35:00|11000.3|10985.3|11007.3|10992.3|11007.3|10992.3|10997.9|10982.9|3
1640767200000|2021-12-29 08:40:00|11007.6|10992.6|11013|10998|11013.2|10998.2|11005.9|10990.9|3
1640767500000|2021-12-29 08:45:00|11013.3|10998.3|11014.5|10999.5|11014.5|10999.5|11011.8|10996.8|0
1640767800000|2021-12-29 08:50:00|11013|10998|11014.5|10999.5|11014.5|10999.5|11013|10998|1
1640768100000|2021-12-29 08:55:00|11015|11000|11018.8|11003.8|11019|11004|11015|11000|5
1640768400000|2021-12-29 09:00:00|11019.1|11004.1|11020.9|11005.9|11021.2|11006.2|11015.9|11000.9|6
1640768700000|2021-12-29 09:05:00|11023.7|11008.7|11015.6|11000.6|11033.2|11018.2|11012.6|10997.6|2
1640769000000|2021-12-29 09:10:00|11015.8|11000.8|11024.8|10999.8|11024.8|11004.3|11015.8|10998.5|1
1640769300000|2021-12-29 09:15:00|11022|11007|11015.1|11000.1|11023.2|11008.2|11015.1|11000.1|1
1640769600000|2021-12-29 09:20:00|11014.6|10999.6|11015.6|11000.6|11017.7|11002.7|11013.9|10998.9|2
1640769900000|2021-12-29 09:25:00|11014.9|10999.9|11016.8|11001.8|11018.5|11003.5|11012.7|10997.7|3
1640770200000|2021-12-29 09:30:00|11017.2|11002.2|11026.3|11011.3|11026.9|11011.9|11017.2|11002.2|4
1640770500000|2021-12-29 09:35:00|11024.7|11009.7|11022.3|11007.3|11026.3|11011.3|11022.3|11007.3|0
1640770800000|2021-12-29 09:40:00|11019.8|11004.8|11022.4|11007.4|11022.4|11007.4|11019.8|11004.8|1
1640771100000|2021-12-29 09:45:00|11022.8|11007.8|11032.2|11017.2|11033.5|11018.5|11019.5|11004.5|9
1640771400000|2021-12-29 09:50:00|11033.3|11018.3|11035.8|11020.8|11036.3|11021.3|11030|11015|4
1640771700000|2021-12-29 09:55:00|11036.3|11021.3|11036.8|11021.8|11036.8|11021.8|11030.6|11015.6|2
1640772000000|2021-12-29 10:00:00|11037.1|11022.1|11043.4|11028.4|11045|11030|11031.9|11016.9|14
1640772300000|2021-12-29 10:05:00|11040.7|11025.7|11037.8|11022.8|11049|11034|11036.1|11021.1|9
1640772600000|2021-12-29 10:10:00|11043.3|11028.3|11042.2|11027.2|11043.3|11028.3|11039.8|11024.8|19
1640772900000|2021-12-29 10:15:00|11041.8|11026.8|11028.4|11013.4|11041.8|11026.8|11028.4|11013.4|6
1640773200000|2021-12-29 10:20:00|11027.9|11012.9|11030.8|11015.8|11035.8|11020.8|11027.9|11012.9|5
1640773500000|2021-12-29 10:25:00|11030.5|11015.5|11030.3|11015.3|11031.7|11016.7|11028.4|11013.4|2
1640773800000|2021-12-29 10:30:00|11030|11015|11028.2|11013.2|11030|11015|11028|11013|1
1640774100000|2021-12-29 10:35:00|11031.7|11016.7|11032|11017|11032|11017|11031.7|11016.7|2
1640774400000|2021-12-29 10:40:00|11032.4|11017.4|11033.9|11018.9|11033.9|11018.9|11032.4|11017.4|0
1640774700000|2021-12-29 10:45:00|11033.7|11018.7|11031|11016|11033.9|11018.9|11029.6|11014.6|1
1640775000000|2021-12-29 10:50:00|11031.3|11016.3|11031.8|11016.8|11031.8|11016.8|11028.1|11013.1|1
1640775300000|2021-12-29 10:55:00|11032|11017|11030|11015|11032|11017|11029.4|11014.4|6
1640775600000|2021-12-29 11:00:00|11029.7|11014.7|11028.7|11013.7|11031.5|11016.5|11026.7|11011.7|12
1640775900000|2021-12-29 11:05:00|11028.4|11013.4|11028.5|11013.5|11028.7|11013.7|11022.2|11007.2|17
1640776200000|2021-12-29 11:10:00|11030|11015|11022.6|11007.6|11032.6|11017.6|11021.6|11006.6|4
1640776500000|2021-12-29 11:15:00|11023.2|11008.2|11021.3|11006.3|11024.2|11009.2|11021.3|11006.3|8
1640776800000|2021-12-29 11:20:00|11021.4|11006.4|11020.9|11005.9|11023.3|11008.3|11020.5|11005.5|8
1640777100000|2021-12-29 11:25:00|11021.3|11006.3|11023.5|11008.5|11027.1|11012.1|11020.9|11005.9|16
1640777400000|2021-12-29 11:30:00|11023.9|11008.9|11037.4|11022.4|11037.4|11022.4|11023.9|11008.9|18
1640777700000|2021-12-29 11:35:00|11037.1|11022.1|11036.1|11021.1|11037.4|11022.4|11036.1|11021.1|1
1640778000000|2021-12-29 11:40:00|11036.4|11021.4|11045.7|11030.7|11046|11031|11036.4|11021.4|4
1640778300000|2021-12-29 11:45:00|11045.2|11030.2|11047.4|11032.4|11047.9|11032.9|11045.2|11030.2|4
1640778600000|2021-12-29 11:50:00|11046.4|11031.4|11049.2|11034.2|11049.2|11034.2|11043.3|11028.3|5
1640778900000|2021-12-29 11:55:00|11049.3|11034.3|11045.7|11030.7|11049.5|11034.5|11043.5|11028.5|11
1640779200000|2021-12-29 12:00:00|11044.5|11029.5|11025.5|11010.5|11044.5|11029.5|11024.8|11009.8|8
1640779500000|2021-12-29 12:05:00|11023.3|11008.3|11014.7|10999.7|11026.9|11011.9|11014.7|10999.7|3
1640779800000|2021-12-29 12:10:00|11016.2|11001.2|11025.2|11010.2|11025.2|11010.2|11007.4|10992.4|21
1640780100000|2021-12-29 12:15:00|11019.4|11004.4|11014.9|10999.9|11019.8|11004.8|11014.9|10999.9|1
1640780400000|2021-12-29 12:20:00|11012.9|10997.9|11012.4|10997.4|11013.7|10998.7|11002.7|10987.7|5
1640780700000|2021-12-29 12:25:00|11017.2|11002.2|11017.2|11002.2|11017.2|11002.2|11017.2|11002.2|1
1640781000000|2021-12-29 12:30:00|11016.6|11001.6|11014.5|10999.5|11018.9|11003.9|11014.2|10999.2|1
1640781300000|2021-12-29 12:35:00|11018|11003|11011.7|10996.7|11020.7|11005.7|11007|10992|12
1640781600000|2021-12-29 12:40:00|11008.3|10993.3|11002|10987|11008.3|10993.3|10995.2|10980.2|7
1640781900000|2021-12-29 12:45:00|11001.7|10986.7|10993.2|10978.2|11002|10987|10992.2|10977.2|24
1640782200000|2021-12-29 12:50:00|10992.7|10977.7|10991.7|10976.7|10992.7|10977.7|10982.3|10967.3|11
1640782500000|2021-12-29 12:55:00|10991.8|10976.8|11006|10991|11006|10991|10988.7|10973.7|20
1640782800000|2021-12-29 13:00:00|11005.7|10990.7|11000.4|10985.4|11006.6|10991.6|10995.5|10980.5|57
1640783100000|2021-12-29 13:05:00|11005.5|10990.5|10995.3|10980.3|11005.7|10990.7|10990.8|10975.8|20
1640783400000|2021-12-29 13:10:00|10996.3|10981.3|10998.6|10983.6|10999.1|10984.1|10991.3|10976.3|28
1640783700000|2021-12-29 13:15:00|11003.3|10988.3|11015.6|11000.6|11016.2|11001.2|10999.1|10984.1|30
1640784000000|2021-12-29 13:20:00|11015.8|11000.8|11025.8|11010.8|11026.6|11011.6|11013.2|10998.2|23
1640784300000|2021-12-29 13:25:00|11026.7|11011.7|11026.5|11011.5|11036.8|11021.8|11022.5|11007.5|52
1640784600000|2021-12-29 13:30:00|11026.2|11011.2|11018.8|11003.8|11029.4|11014.4|11017.1|11002.1|25
1640784900000|2021-12-29 13:35:00|11019|11004|11024.1|11009.1|11029.3|11014.3|11017.3|11002.3|15
1640785200000|2021-12-29 13:40:00|11023.4|11008.4|11031.4|11016.4|11036.5|11021.5|11020.3|11005.3|16
1640785500000|2021-12-29 13:45:00|11031.2|11016.2|11031.8|11016.8|11038.1|11023.1|11030.6|11015.6|16
1640785800000|2021-12-29 13:50:00|11031.6|11016.6|11027.4|11012.4|11036.2|11021.2|11026.1|11011.1|17
1640786100000|2021-12-29 13:55:00|11028.8|11013.8|11020.9|11005.9|11029|11014|11019.9|11004.9|15
1640786400000|2021-12-29 14:00:00|11021.9|11006.9|11017.6|11002.6|11022.6|11007.6|11016.8|11001.8|20
1640786700000|2021-12-29 14:05:00|11017.8|11002.8|11024.7|11009.7|11024.9|11009.9|11015.5|11000.5|19
1640787000000|2021-12-29 14:10:00|11025|11010|11027.1|11012.1|11028.4|11013.4|11023.4|11008.4|16
1640787300000|2021-12-29 14:15:00|11027.6|11012.6|11021.7|11006.7|11035.5|11020.5|11020.9|11005.9|26
1640787600000|2021-12-29 14:20:00|11021.9|11006.9|11042.1|11027.1|11042.4|11027.4|11018.2|11003.2|90
1640787900000|2021-12-29 14:25:00|11041.1|11026.1|11051.4|11036.4|11054.7|11039.7|11041.1|11026.1|58
1640788200000|2021-12-29 14:30:00|11051.2|11036.2|11048.5|11033.5|11052.2|11037.2|11037.4|11022.4|90
1640788500000|2021-12-29 14:35:00|11048.8|11033.8|11083.8|11068.8|11084.3|11069.3|11048.8|11033.8|196
1640788800000|2021-12-29 14:40:00|11083.5|11068.5|11109.6|11094.6|11111.1|11096.1|11082.6|11067.6|271
1640789100000|2021-12-29 14:45:00|11110.6|11095.6|11073.4|11058.4|11111.5|11096.5|11073.4|11058.4|170
1640789400000|2021-12-29 14:50:00|11074.6|11059.6|11099.5|11084.5|11103.9|11088.9|11074.3|11059.3|118
1640789700000|2021-12-29 14:55:00|11099.7|11084.7|11096.2|11081.2|11108.2|11093.2|11089.2|11074.2|69
1640790000000|2021-12-29 15:00:00|11096.6|11081.6|11111.6|11096.6|11114.3|11099.3|11090.3|11075.3|133
1640790300000|2021-12-29 15:05:00|11111.8|11096.8|11127.3|11112.3|11129.6|11114.6|11101.9|11086.9|208
1640790600000|2021-12-29 15:10:00|11127.8|11112.8|11122|11107|11132.5|11117.5|11118.3|11103.3|101
1640790900000|2021-12-29 15:15:00|11121.6|11106.6|11102.4|11087.4|11124.3|11109.3|11101.4|11086.4|73
1640791200000|2021-12-29 15:20:00|11102.2|11087.2|11123.4|11108.4|11123.4|11108.4|11101.8|11086.8|60
1640791500000|2021-12-29 15:25:00|11123.2|11108.2|11117.1|11102.1|11123.2|11108.2|11113.1|11098.1|63
1640791800000|2021-12-29 15:30:00|11110.2|11095.2|11125.8|11110.8|11125.8|11110.8|11110.2|11095.2|148
1640792100000|2021-12-29 15:35:00|11126.2|11111.2|11125.5|11110.5|11127.8|11112.8|11123.9|11108.9|135
1640792400000|2021-12-29 15:40:00|11125|11110|11149.2|11134.2|11150.3|11135.3|11125|11110|289
1640792700000|2021-12-29 15:45:00|11149.5|11134.5|11158.7|11143.7|11169.3|11154.3|11149.5|11134.5|240
1640793000000|2021-12-29 15:50:00|11158.4|11143.4|11161.4|11146.4|11172|11157|11156.9|11141.9|158
1640793300000|2021-12-29 15:55:00|11161.2|11146.2|11215.9|11200.9|11216|11201|11158.6|11143.6|243
1640793600000|2021-12-29 16:00:00|11216.1|11201.1|11190.1|11175.1|11220.9|11205.9|11186.8|11171.8|266
1640793900000|2021-12-29 16:05:00|11189.8|11174.8|11208|11193|11209|11194|11188.3|11173.3|113
1640794200000|2021-12-29 16:10:00|11206.2|11191.2|11211|11196|11212.2|11197.2|11198.7|11183.7|126
1640794500000|2021-12-29 16:15:00|11210.8|11195.8|11227.7|11212.7|11227.7|11212.7|11210.8|11195.8|135
1640794800000|2021-12-29 16:20:00|11226.7|11211.7|11211.5|11196.5|11239.4|11224.4|11211.3|11196.3|271
1640795100000|2021-12-29 16:25:00|11212.1|11197.1|11202.4|11187.4|11224.7|11209.7|11198.9|11183.9|76
1640795400000|2021-12-29 16:30:00|11202.7|11187.7|11184.5|11169.5|11209.4|11194.4|11182.1|11167.1|93
1640795700000|2021-12-29 16:35:00|11185.7|11170.7|11193.6|11178.6|11198.8|11183.8|11183.8|11168.8|62
1640796000000|2021-12-29 16:40:00|11186.1|11171.1|11182.3|11167.3|11191.2|11176.2|11180.3|11165.3|40
1640796300000|2021-12-29 16:45:00|11182.4|11167.4|11193.8|11178.8|11197.9|11182.9|11174.8|11159.8|37
1640796600000|2021-12-29 16:50:00|11194.4|11179.4|11203.7|11188.7|11205|11190|11191|11176|84
1640796900000|2021-12-29 16:55:00|11203.9|11188.9|11210.8|11195.8|11218|11203|11200.8|11185.8|55
1640797200000|2021-12-29 17:00:00|11211.4|11196.4|11237.9|11222.9|11239.1|11224.1|11209.6|11194.6|305
1640797500000|2021-12-29 17:05:00|11238.1|11223.1|11255.1|11240.1|11255.4|11240.4|11228|11213|273
1640797800000|2021-12-29 17:10:00|11254.9|11239.9|11271.7|11256.7|11278|11263|11254.4|11239.4|222
1640798100000|2021-12-29 17:15:00|11272.8|11257.8|11274.6|11259.6|11278.8|11263.8|11268.6|11253.6|149
1640798400000|2021-12-29 17:20:00|11274.9|11259.9|11272.1|11257.1|11278.7|11263.7|11272.1|11257.1|71
1640798700000|2021-12-29 17:25:00|11272.8|11257.8|11264.8|11249.8|11273.3|11258.3|11260.3|11245.3|106
1640799000000|2021-12-29 17:30:00|11267|11252|11269.1|11254.1|11273.8|11258.8|11265.4|11250.4|61
1640799300000|2021-12-29 17:35:00|11268.1|11253.1|11264.2|11249.2|11278.2|11263.2|11260.5|11245.5|93
1640799600000|2021-12-29 17:40:00|11266.7|11251.7|11251|11236|11267.2|11252.2|11248.7|11233.7|69
1640799900000|2021-12-29 17:45:00|11251.9|11236.9|11247|11232|11257.4|11242.4|11247|11232|47
1640800200000|2021-12-29 17:50:00|11246.8|11231.8|11247.5|11232.5|11252|11237|11245.5|11230.5|38
1640800500000|2021-12-29 17:55:00|11248|11233|11237.8|11222.8|11248|11233|11236.8|11221.8|41
1640800800000|2021-12-29 18:00:00|11237.6|11222.6|11240.4|11225.4|11246.9|11231.9|11237.6|11222.6|48
1640801100000|2021-12-29 18:05:00|11240|11225|11242.3|11227.3|11243.9|11228.9|11239|11224|30
1640801400000|2021-12-29 18:10:00|11242.1|11227.1|11252.5|11237.5|11260.8|11245.8|11241.5|11226.5|43
1640801700000|2021-12-29 18:15:00|11252.9|11237.9|11263.7|11248.7|11266.5|11251.5|11252.4|11237.4|50
1640802000000|2021-12-29 18:20:00|11264|11249|11281.3|11266.3|11281.3|11266.3|11263.9|11248.9|42
1640802300000|2021-12-29 18:25:00|11281|11266|11281.1|11266.1|11281.9|11266.9|11278.5|11263.5|45
1640802600000|2021-12-29 18:30:00|11280.9|11265.9|11277.2|11262.2|11287.9|11272.9|11273.9|11258.9|89
1640802900000|2021-12-29 18:35:00|11278.2|11263.2|11285.7|11270.7|11288.2|11273.2|11278.2|11263.2|70
1640803200000|2021-12-29 18:40:00|11287.3|11272.3|11274.8|11259.8|11294.7|11279.7|11265.4|11250.4|97
1640803500000|2021-12-29 18:45:00|11275.1|11260.1|11281.3|11266.3|11287.7|11272.7|11275.1|11260.1|74
1640803800000|2021-12-29 18:50:00|11281.1|11266.1|11267.8|11252.8|11286.8|11271.8|11264.9|11249.9|97
1640804100000|2021-12-29 18:55:00|11267.3|11252.3|11268.7|11253.7|11274.1|11259.1|11266.1|11251.1|57
1640804400000|2021-12-29 19:00:00|11268.9|11253.9|11249.4|11234.4|11269.7|11254.7|11245|11230|143
1640804700000|2021-12-29 19:05:00|11250.6|11235.6|11231.5|11216.5|11254.1|11239.1|11226.2|11211.2|198
1640805000000|2021-12-29 19:10:00|11230|11215|11204.3|11189.3|11230|11215|11181.3|11166.3|543
1640805300000|2021-12-29 19:15:00|11204.9|11189.9|11200|11185|11206.1|11191.1|11194.5|11179.5|143
1640805600000|2021-12-29 19:20:00|11199.8|11184.8|11199.8|11184.8|11199.8|11184.8|11199.8|11184.8|0
1640829600000|2021-12-30 02:00:00|11189.4|11174.4|11168.6|11143.6|11189.4|11174.4|11163.6|11133.7|65
1640829900000|2021-12-30 02:05:00|11169.4|11144.4|11168.6|11153.6|11169.5|11153.6|11165|11144|3
1640830200000|2021-12-30 02:10:00|11168.8|11153.8|11175.1|11160.1|11176.8|11161.8|11168.8|11151.1|20
1640830500000|2021-12-30 02:15:00|11176.7|11161.7|11206.8|11191.8|11213.9|11192.4|11176.7|11161.7|26
1640830800000|2021-12-30 02:20:00|11208.9|11193.9|11212.5|11197.5|11212.8|11197.8|11208.9|11193.9|11
1640831100000|2021-12-30 02:25:00|11210.7|11195.7|11207.1|11192.1|11212.5|11197.5|11205.6|11190.6|8
1640831400000|2021-12-30 02:30:00|11206.8|11191.8|11209.7|11194.7|11210|11195|11193.3|11178.3|36
1640831700000|2021-12-30 02:35:00|11210|11195|11208|11193|11210.3|11195.3|11208|11193|2
1640832300000|2021-12-30 02:45:00|11208.2|11193.2|11205.5|11190.5|11208.8|11193.8|11205.5|11190.5|1
1640832600000|2021-12-30 02:50:00|11205.4|11190.4|11205.4|11190.4|11206.9|11191.9|11205.4|11190.4|1
1640832900000|2021-12-30 02:55:00|11205.1|11190.1|11206.5|11191.5|11206.5|11191.5|11204.9|11189.9|4
1640833200000|2021-12-30 03:00:00|11204.1|11189.1|11196.5|11181.5|11204.1|11189.1|11196.5|11181.5|1
1640833500000|2021-12-30 03:05:00|11195.9|11180.9|11193.2|11178.2|11195.9|11180.9|11193.2|11178.2|0
1640833800000|2021-12-30 03:10:00|11192.9|11177.9|11194.1|11179.1|11194.1|11179.1|11192.9|11177.9|0
1640834100000|2021-12-30 03:15:00|11191.5|11176.5|11191.5|11176.5|11191.5|11176.5|11189.3|11174.3|5
1640834400000|2021-12-30 03:20:00|11191.1|11176.1|11191.1|11176.1|11191.1|11176.1|11191.1|11176.1|0
1640834700000|2021-12-30 03:25:00|||||||||2
1640835300000|2021-12-30 03:35:00|11176.6|11161.6|11196.8|11159.3|11196.8|11164.9|11176.6|11158.3|25
1640835600000|2021-12-30 03:40:00|11197.3|11159.8|11197.3|11159.8|11197.3|11159.8|11197.3|11159.8|0
1640835900000|2021-12-30 03:45:00|11197.5|11160|11197.5|11160|11197.5|11160|11197.5|11160|0
1640836200000|2021-12-30 03:50:00|11190.4|11175.4|11194|11179|11194.2|11179.2|11190.4|11175.4|6
1640836500000|2021-12-30 03:55:00|11194.2|11179.2|11202.2|11164.7|11203|11186.7|11193.7|11164.7|13
1640836800000|2021-12-30 04:00:00|11202.1|11164.6|11202.9|11165.4|11202.9|11165.4|11201.9|11164.4|0
1640837100000|2021-12-30 04:05:00|11203.4|11165.9|11204.9|11167.4|11204.9|11167.4|11203.4|11165.9|1
1640838300000|2021-12-30 04:25:00|11202.1|11187.1|11202.1|11187.1|11202.1|11187.1|11202.1|11187.1|0
1640838600000|2021-12-30 04:30:00|11213.4|11188.4|11205.4|11190.4|11213.4|11190.4|11204.6|11188.4|5
1640838900000|2021-12-30 04:35:00|11204.5|11167|11205|11167.5|11205|11167.5|11204.3|11166.8|29
1640839200000|2021-12-30 04:40:00|11204.4|11166.9|11204.2|11166.7|11204.4|11166.9|11204.2|11166.7|0
1640839500000|2021-12-30 04:45:00|11204.1|11166.6|11204.3|11166.8|11204.6|11167.1|11204.1|11166.6|0
1640839800000|2021-12-30 04:50:00|11204.6|11167.1|11204.3|11166.8|11204.6|11167.1|11204.3|11166.8|0
1640840100000|2021-12-30 04:55:00|11204.6|11167.1|11207.1|11169.6|11207.1|11169.6|11204.3|11166.8|0
1640840400000|2021-12-30 05:00:00|11207.9|11170.4|11208.1|11170.6|11208.4|11170.9|11207.9|11170.4|0
1640840700000|2021-12-30 05:05:00|11201.3|11176.3|11200.7|11175.7|11201.3|11176.3|11199.9|11174.9|0
1640841000000|2021-12-30 05:10:00|11200.6|11175.6|11200.6|11175.6|11200.6|11175.6|11200.6|11175.6|0
1640841300000|2021-12-30 05:15:00|11207.8|11170.3|11199.8|11174.8|11207.8|11174.8|11199.8|11170|0
1640842200000|2021-12-30 05:30:00|11191.8|11176.8|11193.8|11168.8|11200.6|11176.8|11190.2|11162.3|12
1640843100000|2021-12-30 05:45:00|11202.2|11164.7|11202|11164.5|11203.2|11165.7|11202|11164.5|2
1640843400000|2021-12-30 05:50:00|11201.4|11163.9|11194.8|11169.8|11201.4|11170|11194.8|11163|1
1640843700000|2021-12-30 05:55:00|11195|11170|11195.3|11170.3|11195.3|11170.3|11195|11170|12
1640844000000|2021-12-30 06:00:00|11195.2|11170.2|11195.2|11170.2|11195.2|11170.2|11195.2|11170.2|0
1640844300000|2021-12-30 06:05:00|11194.7|11169.7|11194.7|11169.7|11194.7|11169.7|11194.7|11169.7|0
1640844600000|2021-12-30 06:10:00|11195|11170|11197.7|11172.7|11205.5|11173.2|11195|11167|0
1640844900000|2021-12-30 06:15:00|11206.9|11169.4|11197.7|11172.7|11207.6|11175.1|11197.2|11169|2
1640845200000|2021-12-30 06:20:00|11196.7|11171.7|11197.7|11172.7|11197.7|11172.7|11196.7|11171.7|0
1640845500000|2021-12-30 06:25:00|11197.2|11172.2|11197.1|11172.1|11198.6|11177.5|11190.7|11171.2|1
1640845800000|2021-12-30 06:30:00|11197.4|11172.4|11194.3|11179.3|11199|11179.5|11194.3|11172.4|1
1640846100000|2021-12-30 06:35:00|11198.3|11173.3|11190.1|11175.1|11198.3|11180.1|11186.6|11169.6|10
1640846400000|2021-12-30 06:40:00|11190.6|11175.6|11188.3|11173.3|11196.2|11176.1|11186.6|11171.2|2
1640846700000|2021-12-30 06:45:00|11188.1|11173.1|11195.5|11170.5|11196.6|11177.6|11183.8|11166.5|2
1640847000000|2021-12-30 06:50:00|11190.8|11175.8|11191|11176|11191|11176|11190.8|11175.8|0
1640847300000|2021-12-30 06:55:00|11192|11177|11216|11201|11220.3|11201|11191.7|11168.5|14
1640847600000|2021-12-30 07:00:00|11216.2|11201.2|11208.9|11183.9|11221.5|11201.6|11208.9|11182.7|4
1640847900000|2021-12-30 07:05:00|11208.7|11183.7|11213.3|11188.3|11223.2|11193.2|11204|11182.7|1
1640848200000|2021-12-30 07:10:00|11213.5|11188.5|11213.5|11188.5|11214|11189|11213.5|11188.5|0
1640848800000|2021-12-30 07:20:00|11217.3|11179.8|11207.6|11182.6|11217.3|11190.6|11199.6|11179.3|1
1640849100000|2021-12-30 07:25:00|11197.4|11172.4|11212.2|11174.7|11213.8|11178|11186.2|11167.9|2
1640849400000|2021-12-30 07:30:00|11211.7|11174.2|11204|11179|11212.7|11183|11195.8|11174.2|0
1640849700000|2021-12-30 07:35:00|11204.3|11179.3|11204.4|11179.4|11206.6|11184.9|11198.4|11179.3|0
1640850000000|2021-12-30 07:40:00|11198.8|11183.8|11200.4|11185.4|11205.9|11187.4|11197.4|11179|2
1640850300000|2021-12-30 07:45:00|11201|11186|11201.1|11186.1|11203.1|11188.1|11198.6|11183.6|1
1640850600000|2021-12-30 07:50:00|11200.8|11185.8|11187.6|11172.6|11201.3|11186.3|11187.1|11172.1|11
1640850900000|2021-12-30 07:55:00|11186.4|11171.4|11182.6|11167.6|11187.1|11172.1|11182.4|11167.4|10
1640851200000|2021-12-30 08:00:00|11183.8|11168.8|11179.5|11164.5|11191.2|11176.2|11179.5|11164.5|10
1640851500000|2021-12-30 08:05:00|11178.3|11163.3|11172.5|11157.5|11179.4|11164.4|11172|11157|15
1640851800000|2021-12-30 08:10:00|11172.8|11157.8|11158.5|11143.5|11172.8|11157.8|11158.2|11143.2|15
1640852100000|2021-12-30 08:15:00|11158|11143|11173.1|11158.1|11173.1|11158.1|11154.7|11139.7|5
1640852400000|2021-12-30 08:20:00|11173.4|11158.4|11169.8|11154.8|11175.2|11160.2|11168.8|11153.8|5
1640852700000|2021-12-30 08:25:00|11169.7|11154.7|11169.7|11154.7|11169.7|11154.7|11169.7|11154.7|0
1640853000000|2021-12-30 08:30:00|11169.1|11154.1|11168.2|11153.2|11169.1|11154.1|11168.2|11153.2|0
1640853300000|2021-12-30 08:35:00|11167.2|11152.2|11168.7|11153.7|11170.7|11155.7|11167.2|11152.2|2
1640853600000|2021-12-30 08:40:00|11168.4|11153.4|11162.3|11147.3|11168.4|11153.4|11162.3|11147.3|3
1640853900000|2021-12-30 08:45:00|11159.2|11144.2|11157.2|11142.2|11159.2|11144.2|11157.2|11142.2|2
1640854200000|2021-12-30 08:50:00|11156.7|11141.7|11163|11148|11164.5|11149.5|11156.7|11141.7|3
1640854500000|2021-12-30 08:55:00|11160.5|11145.5|11164.3|11149.3|11164.3|11149.3|11160.5|11145.5|2
1640854800000|2021-12-30 09:00:00|11163.5|11148.5|11159.1|11144.1|11163.8|11148.8|11158.7|11143.7|2
1640855100000|2021-12-30 09:05:00|11159.9|11144.9|11151.3|11136.3|11160.9|11145.9|11151.3|11136.3|14
1640855400000|2021-12-30 09:10:00|11153.3|11138.3|11159.3|11144.3|11160.9|11145.9|11152.3|11137.3|21
1640855700000|2021-12-30 09:15:00|11158.1|11143.1|11155.2|11140.2|11158.3|11143.3|11152.5|11137.5|3
1640856000000|2021-12-30 09:20:00|11156.2|11141.2|11157.4|11142.4|11159.5|11144.5|11156.2|11141.2|3
1640856300000|2021-12-30 09:25:00|11152.6|11137.6|11154.6|11139.6|11154.6|11139.6|11152.6|11137.6|2
1640856600000|2021-12-30 09:30:00|11153.6|11138.6|11131|11116|11153.6|11138.6|11130.5|11115.5|13
1640856900000|2021-12-30 09:35:00|11131.5|11116.5|11137|11122|11142|11127|11131.5|11116.5|11
1640857200000|2021-12-30 09:40:00|11136.4|11121.4|11136.4|11121.4|11136.4|11121.4|11134.9|11119.9|0
1640857500000|2021-12-30 09:45:00|11135.8|11120.8|11135.2|11120.2|11136.5|11121.5|11133|11118|0
1640857800000|2021-12-30 09:50:00|11138.1|11123.1|11141.2|11126.2|11141.7|11126.7|11136.9|11121.9|0
1640858100000|2021-12-30 09:55:00|11140.7|11125.7|11143.1|11128.1|11145.4|11130.4|11140.7|11125.7|0
1640858400000|2021-12-30 10:00:00|11142.8|11127.8|11138|11123|11143.7|11128.7|11136.9|11121.9|5
1640858700000|2021-12-30 10:05:00|11139.3|11124.3|11134.2|11119.2|11142.4|11127.4|11134.2|11119.2|5
1640859000000|2021-12-30 10:10:00|11136.3|11121.3|11137.5|11122.5|11137.5|11122.5|11132.7|11117.7|7
1640859300000|2021-12-30 10:15:00|11140.2|11125.2|11142.5|11127.5|11144.7|11129.7|11140.2|11125.2|6
1640859600000|2021-12-30 10:20:00|11143.7|11128.7|11142.5|11127.5|11145.3|11130.3|11142.5|11127.5|3
1640859900000|2021-12-30 10:25:00|11141.9|11126.9|11137.8|11122.8|11141.9|11126.9|11133.3|11118.3|4
1640860200000|2021-12-30 10:30:00|11137.2|11122.2|11136.1|11121.1|11137.2|11122.2|11134.6|11119.6|0
1640860500000|2021-12-30 10:35:00|11137|11122|11140.8|11125.8|11141.1|11126.1|11137|11122|0
1640860800000|2021-12-30 10:40:00|11139.3|11124.3|11137.3|11122.3|11139.6|11124.6|11136.1|11121.1|0
1640861100000|2021-12-30 10:45:00|11136.7|11121.7|11136.3|11121.3|11138.5|11123.5|11135.3|11120.3|0
1640861400000|2021-12-30 10:50:00|11136|11121|11123.8|11108.8|11136|11121|11123.8|11108.8|5
1640861700000|2021-12-30 10:55:00|11123.2|11108.2|11122.2|11107.2|11123.2|11108.2|11122.2|11107.2|0
1640862000000|2021-12-30 11:00:00|11120.7|11105.7|11125.1|11110.1|11125.1|11110.1|11119.3|11104.3|1
1640862300000|2021-12-30 11:05:00|11125.4|11110.4|11123.1|11108.1|11132.2|11117.2|11123.1|11108.1|3
1640862600000|2021-12-30 11:10:00|11122.9|11107.9|11106.5|11091.5|11122.9|11107.9|11105.5|11090.5|16
1640862900000|2021-12-30 11:15:00|11106.3|11091.3|11124.4|11109.4|11128.5|11113.5|11106.3|11091.3|26
1640863200000|2021-12-30 11:20:00|11124.2|11109.2|11134.9|11119.9|11134.9|11119.9|11123.7|11108.7|5
1640863500000|2021-12-30 11:25:00|11136.1|11121.1|11123.8|11108.8|11136.6|11121.6|11123.6|11108.6|6
1640863800000|2021-12-30 11:30:00|11124|11109|11127.1|11112.1|11129.5|11114.5|11120.2|11105.2|8
1640864100000|2021-12-30 11:35:00|11126.9|11111.9|11123.5|11108.5|11126.9|11111.9|11122.4|11107.4|2
1640864400000|2021-12-30 11:40:00|11123.1|11108.1|11127.9|11112.9|11128.2|11113.2|11121.9|11106.9|3
1640864700000|2021-12-30 11:45:00|11129.6|11114.6|11125.3|11110.3|11129.6|11114.6|11123.8|11108.8|5
1640865000000|2021-12-30 11:50:00|11124.4|11109.4|11122.7|11107.7|11124.4|11109.4|11122.7|11107.7|2
1640865300000|2021-12-30 11:55:00|11123.3|11108.3|11124.5|11109.5|11124.5|11109.5|11123.3|11108.3|0
1640865600000|2021-12-30 12:00:00|11124.8|11109.8|11124.2|11109.2|11125.1|11110.1|11120.1|11105.1|5
1640865900000|2021-12-30 12:05:00|11127.3|11112.3|11141.8|11126.8|11143|11128|11125.7|11110.7|11
1640866200000|2021-12-30 12:10:00|11140.8|11125.8|11150.8|11135.8|11150.8|11135.8|11140.6|11125.6|3
1640866500000|2021-12-30 12:15:00|11151.3|11136.3|11159.9|11144.9|11160.9|11145.9|11145.9|11130.9|22
1640866800000|2021-12-30 12:20:00|11159.4|11144.4|11165.9|11150.9|11165.9|11150.9|11147.9|11132.9|29
1640867100000|2021-12-30 12:25:00|11161.4|11146.4|11163.6|11148.6|11171.9|11156.9|11161.4|11146.4|16
1640867400000|2021-12-30 12:30:00|11165.6|11150.6|11167.2|11152.2|11173.9|11158.9|11165.6|11150.6|3
1640867700000|2021-12-30 12:35:00|11166.6|11151.6|11162.8|11147.8|11168.7|11153.7|11160.2|11145.2|16
1640868000000|2021-12-30 12:40:00|11163.1|11148.1|11162.7|11147.7|11164.3|11149.3|11162.1|11147.1|0
1640868300000|2021-12-30 12:45:00|11163|11148|11165|11150|11165|11150|11159.3|11144.3|5
1640868600000|2021-12-30 12:50:00|11166.2|11151.2|11168|11153|11172.9|11157.9|11166.2|11151.2|6
1640868900000|2021-12-30 12:55:00|11169.8|11154.8|11173|11158|11173|11158|11162.5|11147.5|10
1640869200000|2021-12-30 13:00:00|11175.6|11160.6|11172.5|11157.5|11191|11176|11171.1|11156.1|65
1640869500000|2021-12-30 13:05:00|11172.7|11157.7|11181.5|11166.5|11182.7|11167.7|11172.7|11157.7|10
1640869800000|2021-12-30 13:10:00|11180.9|11165.9|11162.5|11147.5|11180.9|11165.9|11162.5|11147.5|30
1640870100000|2021-12-30 13:15:00|11162.1|11147.1|11172|11157|11172.2|11157.2|11148.9|11133.9|88
1640870400000|2021-12-30 13:20:00|11171.1|11156.1|11150.2|11135.2|11172.8|11157.8|11133.6|11118.6|119
1640870700000|2021-12-30 13:25:00|11150.6|11135.6|11154.6|11129.6|11157.4|11142.4|11143.7|11128.7|27
1640871000000|2021-12-30 13:30:00|11155|11130|11155.1|11140.1|11158.2|11142|11147.7|11130|17
1640871300000|2021-12-30 13:35:00|11154.6|11139.6|11149.6|11134.6|11154.6|11139.6|11142.1|11127.1|37
1640871600000|2021-12-30 13:40:00|11148.5|11133.5|11142.8|11127.8|11161.2|11146.2|11142.8|11127.8|23
1640871900000|2021-12-30 13:45:00|11144.6|11129.6|11146.9|11131.9|11149|11134|11144.5|11129.5|17
1640872200000|2021-12-30 13:50:00|11147.1|11132.1|11149.9|11134.9|11155.7|11140.7|11147.1|11132.1|12
1640872500000|2021-12-30 13:55:00|11150.8|11135.8|11160|11145|11164.7|11149.7|11149.4|11134.4|29
1640872800000|2021-12-30 14:00:00|11161.5|11146.5|11169.8|11154.8|11169.8|11154.8|11150|11135|39
1640873100000|2021-12-30 14:05:00|11164.5|11149.5|11169|11154|11175.9|11160.9|11159.5|11144.5|129
1640873400000|2021-12-30 14:10:00|11168.7|11153.7|11158.1|11143.1|11169|11154|11154.2|11139.2|16
1640873700000|2021-12-30 14:15:00|11154.8|11139.8|11154|11139|11164.1|11149.1|11152.5|11137.5|18
1640874000000|2021-12-30 14:20:00|11156.1|11141.1|11153.1|11138.1|11159.6|11144.6|11152.3|11137.3|8
1640874300000|2021-12-30 14:25:00|11153.7|11138.7|11155.2|11140.2|11160.7|11145.7|11150|11135|43
1640874600000|2021-12-30 14:30:00|11154.3|11139.3|11185.1|11170.1|11197.5|11182.5|11151.9|11136.9|127
1640874900000|2021-12-30 14:35:00|11185.7|11170.7|11202.7|11187.7|11212|11197|11175.1|11160.1|132
1640875200000|2021-12-30 14:40:00|11200.1|11185.1|11204.9|11189.9|11207.4|11192.4|11192.1|11177.1|59
1640875500000|2021-12-30 14:45:00|11206.4|11191.4|11206.4|11191.4|11208.1|11193.1|11182.7|11167.7|160
1640875800000|2021-12-30 14:50:00|11206.6|11191.6|11229.8|11214.8|11230.4|11215.4|11206.6|11191.6|94
1640876100000|2021-12-30 14:55:00|11229.2|11214.2|11244|11229|11245.2|11230.2|11216.7|11201.7|406
1640876400000|2021-12-30 15:00:00|11244.2|11229.2|11263.7|11248.7|11271.7|11256.7|11244.2|11229.2|227
1640876700000|2021-12-30 15:05:00|11263.9|11248.9|11311.7|11296.7|11316|11301|11262.9|11247.9|293
1640877000000|2021-12-30 15:10:00|11312.2|11297.2|11352|11337|11353.7|11338.7|11311.6|11296.6|242
1640877300000|2021-12-30 15:15:00|11351.8|11336.8|11341.2|11326.2|11351.8|11336.8|11336|11321|119
1640877600000|2021-12-30 15:20:00|11341.4|11326.4|11363|11348|11367.2|11352.2|11337.1|11322.1|254
1640877900000|2021-12-30 15:25:00|11362.9|11347.9|11345.7|11330.7|11363.4|11348.4|11341.4|11326.4|107
1640878200000|2021-12-30 15:30:00|11344.3|11329.3|11342|11327|11352.3|11337.3|11319.4|11304.4|204
1640878500000|2021-12-30 15:35:00|11343.4|11328.4|11367.8|11352.8|11367.8|11352.8|11343.4|11328.4|93
1640878800000|2021-12-30 15:40:00|11366.2|11351.2|11379|11364|11381.2|11366.2|11350.4|11335.4|186
1640879100000|2021-12-30 15:45:00|11378|11363|11393.6|11378.6|11418.3|11403.3|11376.5|11361.5|224
1640879400000|2021-12-30 15:50:00|11393.4|11378.4|11386.1|11371.1|11408.5|11393.5|11375.7|11360.7|175
1640879700000|2021-12-30 15:55:00|11386.2|11371.2|11344.4|11329.4|11398.1|11383.1|11338.4|11323.4|260
1640880000000|2021-12-30 16:00:00|11344.7|11329.7|11362.9|11347.9|11369|11354|11325.2|11310.2|160
1640880300000|2021-12-30 16:05:00|11361.7|11346.7|11368.1|11353.1|11373.6|11358.6|11358.5|11343.5|51
1640880600000|2021-12-30 16:10:00|11367.1|11352.1|11364.1|11349.1|11370.3|11355.3|11361.6|11346.6|134
1640880900000|2021-12-30 16:15:00|11364.7|11349.7|11370.2|11355.2|11377.3|11362.3|11363.6|11348.6|59
1640881200000|2021-12-30 16:20:00|11368.7|11353.7|11375.3|11360.3|11377.3|11362.3|11362.4|11347.4|53
1640881500000|2021-12-30 16:25:00|11375|11360|11395.3|11380.3|11398.7|11383.7|11375|11360|107
1640881800000|2021-12-30 16:30:00|11392.8|11377.8|11377|11362|11397.9|11382.9|11373.1|11358.1|109
1640882100000|2021-12-30 16:35:00|11377.9|11362.9|11380.3|11365.3|11384.1|11369.1|11367.7|11352.7|63
1640882400000|2021-12-30 16:40:00|11380.1|11365.1|11386.6|11371.6|11391.4|11376.4|11380.1|11365.1|55
1640882700000|2021-12-30 16:45:00|11386|11371|11390.3|11375.3|11390.9|11375.9|11381.2|11366.2|52
1640883000000|2021-12-30 16:50:00|11390.2|11375.2|11386.7|11371.7|11390.2|11375.2|11377.3|11362.3|44
1640883300000|2021-12-30 16:55:00|11387.3|11372.3|11398.7|11383.7|11405.2|11390.2|11387.3|11372.3|56
1640883600000|2021-12-30 17:00:00|11399.1|11384.1|11389.5|11374.5|11400.8|11385.8|11386.5|11371.5|40
1640883900000|2021-12-30 17:05:00|11388.3|11373.3|11386.5|11371.5|11390|11375|11380.6|11365.6|34
1640884200000|2021-12-30 17:10:00|11386.7|11371.7|11366|11351|11388.2|11373.2|11362.6|11347.6|73
1640884500000|2021-12-30 17:15:00|11366.4|11351.4|11353.5|11338.5|11370|11355|11353.2|11338.2|65
1640884800000|2021-12-30 17:20:00|11353.2|11338.2|11348.7|11333.7|11354.7|11339.7|11342.8|11327.8|69
1640885100000|2021-12-30 17:25:00|11348.5|11333.5|11337.2|11322.2|11349.8|11334.8|11333|11318|78
1640885400000|2021-12-30 17:30:00|11337.7|11322.7|11341.5|11326.5|11341.5|11326.5|11330.9|11315.9|70
1640885700000|2021-12-30 17:35:00|11340.5|11325.5|11334.8|11319.8|11340.9|11325.9|11333.9|11318.9|40
1640886000000|2021-12-30 17:40:00|11335.1|11320.1|11324.1|11309.1|11335.3|11320.3|11324.1|11309.1|34
1640886300000|2021-12-30 17:45:00|11323.1|11308.1|11299.2|11284.2|11324.8|11309.8|11290|11275|107
1640886600000|2021-12-30 17:50:00|11299|11284|11302.5|11287.5|11302.5|11287.5|11266.9|11251.9|76
1640886900000|2021-12-30 17:55:00|11304.3|11289.3|11315.2|11300.2|11317.1|11302.1|11304.3|11289.3|58
1640887200000|2021-12-30 18:00:00|11313.9|11298.9|11327.7|11312.7|11329.9|11314.9|11307.1|11292.1|32
1640887500000|2021-12-30 18:05:00|11328.3|11313.3|11314.6|11299.6|11332.1|11317.1|11312|11297|23
1640887800000|2021-12-30 18:10:00|11315.2|11300.2|11323.2|11308.2|11323.7|11308.7|11315|11300|16
1640888100000|2021-12-30 18:15:00|11323|11308|11330.5|11315.5|11330.9|11315.9|11316.1|11301.1|39
1640888400000|2021-12-30 18:20:00|11330.7|11315.7|11333.2|11318.2|11344.6|11329.6|11327.4|11312.4|66
1640888700000|2021-12-30 18:25:00|11333|11318|11339|11324|11344.6|11329.6|11331.9|11316.9|47
1640889000000|2021-12-30 18:30:00|11339.4|11324.4|11335.8|11320.8|11344.9|11329.9|11324.8|11309.8|86
1640889300000|2021-12-30 18:35:00|11336.7|11321.7|11334.4|11319.4|11339.1|11324.1|11329.1|11314.1|78
1640889600000|2021-12-30 18:40:00|11334|11319|11334.9|11319.9|11334.9|11319.9|11329.1|11314.1|56
1640889900000|2021-12-30 18:45:00|11334.3|11319.3|11332.3|11317.3|11335.1|11320.1|11325.6|11310.6|52
1640890200000|2021-12-30 18:50:00|11333.3|11318.3|11330.3|11315.3|11333.8|11318.8|11320.3|11305.3|52
1640890500000|2021-12-30 18:55:00|11329.7|11314.7|11328.3|11313.3|11334.9|11319.9|11324.4|11309.4|24
1640890800000|2021-12-30 19:00:00|11328.5|11313.5|11324.8|11309.8|11333|11318|11313.6|11298.6|135
1640891100000|2021-12-30 19:05:00|11323.6|11308.6|11312.5|11297.5|11326.4|11311.4|11311.9|11296.9|132
1640891400000|2021-12-30 19:10:00|11312.7|11297.7|11324.7|11309.7|11330.2|11315.2|11307.9|11292.9|307
1640891700000|2021-12-30 19:15:00|11325.3|11310.3|11325.4|11310.4|11329.4|11314.4|11315.4|11300.4|153
1640916000000|2021-12-31 02:00:00|11286|11271|11247.8|11232.8|11291.8|11271|11246.5|11218.4|80
1640916300000|2021-12-31 02:05:00|11247.5|11232.5|11255|11230|11255|11235.5|11236.2|11221.2|28
1640916600000|2021-12-31 02:10:00|11254.7|11229.7|11236.8|11221.8|11255.6|11240|11233.7|11214.1|37
1640916900000|2021-12-31 02:15:00|11237|11222|11241.8|11226.8|11242.7|11227.7|11236|11221|3
1640917200000|2021-12-31 02:20:00|11242.1|11227.1|11243|11228|11244.6|11229.6|11241.8|11226.8|3
1640917500000|2021-12-31 02:25:00|11243.2|11228.2|11253.2|11238.2|11253.5|11238.5|11243|11228|18
1640917800000|2021-12-31 02:30:00|11253|11238|11253|11238|11253.3|11238.3|11247.4|11232.4|7
1640918100000|2021-12-31 02:35:00|11252.9|11237.9|11252.1|11237.1|11252.9|11237.9|11251.9|11236.9|4
1640918400000|2021-12-31 02:40:00|11252.9|11237.9|11253.1|11238.1|11253.1|11238.1|11250.7|11235.7|2
1640918700000|2021-12-31 02:45:00|11249.6|11234.6|11249.2|11234.2|11253.1|11238.1|11247|11232|10
1640919000000|2021-12-31 02:50:00|11249.5|11234.5|11240.9|11225.9|11250.1|11235.1|11234.5|11219.5|7
1640919300000|2021-12-31 02:55:00|11241.3|11226.3|11243.3|11228.3|11243.3|11228.3|11241.3|11226.3|3
1640919600000|2021-12-31 03:00:00|11243.6|11228.6|11251.3|11226.3|11251.3|11229.2|11243.3|11226.3|1
1640919900000|2021-12-31 03:05:00|11244.9|11229.9|11252.9|11227.9|11259.7|11233.5|11241.3|11221|4
1640920200000|2021-12-31 03:10:00|11245.9|11230.9|11246.6|11231.6|11254.8|11234.8|11242.6|11226.4|0
1640920500000|2021-12-31 03:15:00|11254.3|11229.3|11250.3|11235.3|11255.5|11235.3|11246.3|11226.9|0
1640920800000|2021-12-31 03:20:00|11247.7|11232.7|11247.8|11232.8|11255.3|11233.6|11245.6|11227|0
1640921100000|2021-12-31 03:25:00|11248.8|11233.8|11248.7|11233.7|11256.3|11235.3|11247.2|11229.7|2
1640921400000|2021-12-31 03:30:00|11255.2|11230.2|11251.2|11236.2|11256.1|11237.2|11251|11228.7|0
1640921700000|2021-12-31 03:35:00|11254.6|11229.6|11254.4|11229.4|11254.9|11229.9|11254.4|11229.4|0
1640922000000|2021-12-31 03:40:00|11254.1|11229.1|11254.4|11229.4|11254.4|11229.4|11254.1|11229.1|0
1640922300000|2021-12-31 03:45:00|11252.3|11214.8|11254.6|11217.1|11254.6|11217.1|11252.3|11214.8|49
1640922600000|2021-12-31 03:50:00|11246.3|11231.3|11253.9|11228.9|11253.9|11233.3|11246.3|11228.6|0
1640922900000|2021-12-31 03:55:00|11238.2|11223.2|11240.2|11215.2|11253.5|11223.4|11229.6|11214.1|31
1640923200000|2021-12-31 04:00:00|11240.8|11215.8|11247.2|11222.2|11247.2|11222.2|11240.8|11215.8|0
1640923500000|2021-12-31 04:05:00|11247.6|11222.6|11247.6|11222.6|11247.6|11222.6|11247.3|11222.3|0
1640923800000|2021-12-31 04:10:00|11247.9|11222.9|11255.2|11217.7|11256.1|11223.1|11247.9|11217.7|0
1640924100000|2021-12-31 04:15:00|11248.7|11223.7|11255.2|11217.7|11255.2|11223.7|11248.7|11217.7|0
1640924700000|2021-12-31 04:25:00|11248.6|11223.6|11255.2|11217.7|11255.2|11223.6|11248.6|11217.7|0
1640925000000|2021-12-31 04:30:00|11248.6|11223.6|11255.2|11217.7|11255.2|11223.6|11248.6|11217.7|0
1640925300000|2021-12-31 04:35:00|11248.6|11223.6|11255.2|11217.7|11255.2|11223.6|11248.6|11217.7|0
1640925600000|2021-12-31 04:40:00|11256|11218.5|11255.7|11218.2|11256|11218.5|11255.4|11217.9|0
1640925900000|2021-12-31 04:45:00|11255.4|11217.9|11255.7|11218.2|11255.7|11218.2|11255.4|11217.9|0
1640926200000|2021-12-31 04:50:00|11255.4|11217.9|11255.7|11218.2|11255.7|11218.2|11255.4|11217.9|0
1640926500000|2021-12-31 04:55:00|11255.4|11217.9|11255.7|11218.2|11255.7|11218.2|11255.4|11217.9|0
1640927100000|2021-12-31 05:05:00|11255.4|11217.9|11255.7|11218.2|11255.7|11218.2|11255.4|11217.9|0
1640927400000|2021-12-31 05:10:00|11255.4|11217.9|11233.7|11218.7|11256.2|11221.7|11233.7|11217.9|2
1640927700000|2021-12-31 05:15:00|11241|11226|11255.4|11217.9|11255.7|11226|11241|11217.9|1
1640928300000|2021-12-31 05:25:00|11255.3|11217.8|11251.1|11226.1|11255.3|11226.1|11250.6|11217.8|0
1640928900000|2021-12-31 05:35:00|11250.2|11225.2|11260.3|11222.8|11260.5|11230.5|11241.6|11219.8|5
1640929200000|2021-12-31 05:40:00|11260|11222.5|11251.1|11236.1|11262.6|11237.1|11244.6|11221.9|3
1640929500000|2021-12-31 05:45:00|11250.1|11235.1|11268.8|11231.3|11270.9|11235.9|11247.1|11229.4|14
1640929800000|2021-12-31 05:50:00|11269.6|11232.1|11255.8|11240.8|11277.6|11251.4|11249.1|11227.3|38
1640930100000|2021-12-31 05:55:00|11254.6|11239.6|11259.5|11244.5|11275.3|11244.5|11252.1|11231.3|9
1640930400000|2021-12-31 06:00:00|11256.2|11241.2|11265|11240|11271.4|11244.7|11255.5|11231.8|4
1640930700000|2021-12-31 06:05:00|11265.5|11240.5|11266.2|11241.2|11267.7|11242.7|11265|11240|7
1640931000000|2021-12-31 06:10:00|11260.7|11245.7|11255.4|11240.4|11263.5|11248.5|11250.5|11235.5|22
1640931300000|2021-12-31 06:15:00|11254|11239|11278.3|11263.3|11279.7|11263.3|11252.5|11237.5|11
1640931600000|2021-12-31 06:20:00|11279.1|11264.1|11287.2|11272.2|11303.8|11274.7|11279.1|11261|7
1640931900000|2021-12-31 06:25:00|11293.4|11268.4|11302.3|11287.3|11302.3|11287.3|11287.2|11268.4|5
1640932200000|2021-12-31 06:30:00|11302.9|11287.9|11305.7|11290.7|11305.7|11290.7|11302.9|11287.9|4
1640932500000|2021-12-31 06:35:00|11305.5|11290.5|11302.8|11287.8|11305.5|11290.5|11297.9|11282.9|17
1640932800000|2021-12-31 06:40:00|11303|11288|11303.9|11288.9|11306|11291|11301.9|11286.9|4
1640933100000|2021-12-31 06:45:00|11304.2|11289.2|11314.7|11299.7|11314.7|11299.7|11304.2|11289.2|22
1640933400000|2021-12-31 06:50:00|11313.5|11298.5|11308.5|11293.5|11313.5|11298.5|11305.2|11290.2|2
1640933700000|2021-12-31 06:55:00|11309.4|11294.4|11316.2|11291.2|11316.5|11295.2|11302.9|11287.9|5
1640934000000|2021-12-31 07:00:00|11315.6|11290.6|11314.5|11299.5|11315.9|11300.9|11311.8|11290.6|10
1640934300000|2021-12-31 07:05:00|11314.8|11299.8|11317.6|11302.6|11317.6|11302.6|11314.8|11299.8|0
1640934600000|2021-12-31 07:10:00|11318.1|11303.1|11331.4|11316.4|11332.1|11317.1|11318.1|11303.1|27
1640934900000|2021-12-31 07:15:00|11330.9|11315.9|11331.8|11316.8|11332.3|11317.3|11328.6|11313.6|4
1640935200000|2021-12-31 07:20:00|11331.5|11316.5|11328.8|11313.8|11331.5|11316.5|11328.1|11313.1|2
1640935500000|2021-12-31 07:25:00|11329.3|11314.3|11329.7|11314.7|11329.7|11314.7|11329.3|11314.3|0
1640935800000|2021-12-31 07:30:00|11330.8|11315.8|11329.3|11314.3|11330.8|11315.8|11328.2|11313.2|0
1640936100000|2021-12-31 07:35:00|11327.5|11312.5|11328.5|11313.5|11330.1|11315.1|11327.5|11312.5|0
1640936400000|2021-12-31 07:40:00|11328|11313|11323.8|11308.8|11329.3|11314.3|11323.8|11308.8|2
1640936700000|2021-12-31 07:45:00|11323.6|11308.6|11326.3|11311.3|11326.8|11311.8|11323.6|11308.6|1
1640937000000|2021-12-31 07:50:00|11326|11311|11316.8|11301.8|11327.4|11312.4|11316.8|11301.8|4
1640937300000|2021-12-31 07:55:00|11316.6|11301.6|11310.1|11295.1|11317|11302|11307.2|11292.2|6
1640937600000|2021-12-31 08:00:00|11312.8|11297.8|11302.5|11287.5|11312.8|11297.8|11302.2|11287.2|4
1640937900000|2021-12-31 08:05:00|11301.2|11286.2|11314.2|11299.2|11314.2|11299.2|11296.5|11281.5|2
1640938200000|2021-12-31 08:10:00|11314.5|11299.5|11316.6|11301.6|11322.8|11307.8|11314.5|11299.5|2
1640938500000|2021-12-31 08:15:00|11316|11301|11311.4|11296.4|11317.8|11302.8|11311.4|11296.4|10
1640938800000|2021-12-31 08:20:00|11308.8|11293.8|11304.9|11289.9|11309|11294|11304.8|11289.8|1
1640939100000|2021-12-31 08:25:00|11303.6|11288.6|11300.6|11285.6|11303.6|11288.6|11295.5|11280.5|1
1640939400000|2021-12-31 08:30:00|11303.2|11288.2|11312.3|11297.3|11312.3|11297.3|11303.2|11288.2|2
1640939700000|2021-12-31 08:35:00|11312.8|11297.8|11318|11303|11318.8|11303.8|11312.8|11297.8|2
1640940000000|2021-12-31 08:40:00|11318.4|11303.4|11320.3|11305.3|11320.3|11305.3|11318.4|11303.4|0
1640940300000|2021-12-31 08:45:00|11320.8|11305.8|11326.8|11311.8|11327.6|11312.6|11320.8|11305.8|2
1640940600000|2021-12-31 08:50:00|11325.3|11310.3|11319.3|11304.3|11327.7|11312.7|11317|11302|2
1640940900000|2021-12-31 08:55:00|11318.7|11303.7|11317.9|11302.9|11324.3|11309.3|11316.2|11301.2|0
1640941200000|2021-12-31 09:00:00|11317.6|11302.6|11316.9|11301.9|11321.2|11306.2|11316.6|11301.6|0
1640941500000|2021-12-31 09:05:00|11316.6|11301.6|11320.5|11305.5|11324.8|11309.8|11316|11301|3
1640941800000|2021-12-31 09:10:00|11320.3|11305.3|11326.6|11311.6|11326.6|11311.6|11318.1|11303.1|11
1640942100000|2021-12-31 09:15:00|11326.3|11311.3|11326.6|11311.6|11326.8|11311.8|11317.3|11302.3|3
1640942400000|2021-12-31 09:20:00|11320.4|11305.4|11331.9|11316.9|11331.9|11316.9|11318.4|11303.4|11
1640942700000|2021-12-31 09:25:00|11332.1|11317.1|11333.6|11318.6|11335.3|11320.3|11328.1|11313.1|10
1640943000000|2021-12-31 09:30:00|11332.1|11317.1|11331.5|11316.5|11337.5|11322.5|11328.4|11313.4|6
1640943300000|2021-12-31 09:35:00|11332.2|11317.2|11331.4|11316.4|11333.9|11318.9|11327|11312|4
1640943600000|2021-12-31 09:40:00|11332.4|11317.4|11334.8|11319.8|11337.2|11322.2|11331.4|11316.4|6
1640943900000|2021-12-31 09:45:00|11335.2|11320.2|11322.3|11307.3|11337|11322|11321.1|11306.1|5
1640944200000|2021-12-31 09:50:00|11320.2|11305.2|11319.4|11304.4|11323.2|11308.2|11317.2|11302.2|10
1640944500000|2021-12-31 09:55:00|11319.9|11304.9|11324.4|11309.4|11324.4|11309.4|11317.4|11302.4|8
1640944800000|2021-12-31 10:00:00|11325.6|11310.6|11318.8|11303.8|11325.6|11310.6|11318.1|11303.1|13
1640945100000|2021-12-31 10:05:00|11318.6|11303.6|11313.7|11298.7|11319.3|11304.3|11311.7|11296.7|7
1640945400000|2021-12-31 10:10:00|11312.7|11297.7|11314.7|11299.7|11316.9|11301.9|11312.7|11297.7|0
1640945700000|2021-12-31 10:15:00|11313.7|11298.7|11315.1|11300.1|11316.9|11301.9|11313.4|11298.4|0
1640946000000|2021-12-31 10:20:00|11313.6|11298.6|11296.7|11281.7|11313.6|11298.6|11294.2|11279.2|16
1640946300000|2021-12-31 10:25:00|11291.5|11276.5|11292.8|11277.8|11293.8|11278.8|11291.5|11276.5|5
1640946600000|2021-12-31 10:30:00|11293.1|11278.1|11284.6|11269.6|11293.1|11278.1|11284.4|11269.4|3
1640946900000|2021-12-31 10:35:00|11284.1|11269.1|11267.9|11252.9|11284.1|11269.1|11267.7|11252.7|11
1640947200000|2021-12-31 10:40:00|11267.4|11252.4|11262.3|11247.3|11267.4|11252.4|11249.4|11234.4|28
1640947500000|2021-12-31 10:45:00|11258.2|11243.2|11270.2|11255.2|11271.2|11256.2|11254.7|11239.7|18
1640947800000|2021-12-31 10:50:00|11271.1|11256.1|11270.8|11255.8|11277.6|11262.6|11267|11252|37
1640948100000|2021-12-31 10:55:00|11271.6|11256.6|11271.7|11256.7|11274.1|11259.1|11267.5|11252.5|9
1640948400000|2021-12-31 11:00:00|11272.7|11257.7|11264.9|11249.9|11272.7|11257.7|11264.1|11249.1|5
1640948700000|2021-12-31 11:05:00|11262.6|11247.6|11266.9|11251.9|11268.6|11253.6|11262.6|11247.6|6
1640949000000|2021-12-31 11:10:00|11267.2|11252.2|11270.3|11255.3|11272.2|11257.2|11265.5|11250.5|10
1640949300000|2021-12-31 11:15:00|11270.5|11255.5|11268.1|11253.1|11273.9|11258.9|11268.1|11253.1|1
1640949600000|2021-12-31 11:20:00|11267.9|11252.9|11267.8|11252.8|11268.3|11253.3|11267.8|11252.8|0
1640949900000|2021-12-31 11:25:00|11267.6|11252.6|11261.8|11246.8|11267.6|11252.6|11261.1|11246.1|8
1640950200000|2021-12-31 11:30:00|11263.6|11248.6|11265.3|11250.3|11265.3|11250.3|11262.2|11247.2|1
1640950500000|2021-12-31 11:35:00|11265|11250|11258.8|11243.8|11265|11250|11258|11243|2
1640950800000|2021-12-31 11:40:00|11258.5|11243.5|11258.7|11243.7|11259.2|11244.2|11258|11243|3
1640951100000|2021-12-31 11:45:00|11258.9|11243.9|11259.9|11244.9|11260.7|11245.7|11258.1|11243.1|1
1640951400000|2021-12-31 11:50:00|11258.5|11243.5|11255.5|11240.5|11258.5|11243.5|11255|11240|2
1640951700000|2021-12-31 11:55:00|11255.3|11240.3|11242.1|11227.1|11255.7|11240.7|11240.7|11225.7|39
1640952000000|2021-12-31 12:00:00|11241.7|11226.7|11239.3|11224.3|11245.7|11230.7|11239.3|11224.3|5
1640952300000|2021-12-31 12:05:00|11239.1|11224.1|11237.8|11222.8|11246.1|11231.1|11231.4|11216.4|91
1640952600000|2021-12-31 12:10:00|11237.5|11222.5|11229.4|11214.4|11237.8|11222.8|11228.7|11213.7|19
1640952900000|2021-12-31 12:15:00|11231.2|11216.2|11227|11212|11239.9|11224.9|11227|11212|81
1640953200000|2021-12-31 12:20:00|11223.8|11208.8|11203.5|11188.5|11223.8|11208.8|11203.2|11188.2|60
1640953500000|2021-12-31 12:25:00|11203.2|11188.2|11197.6|11182.6|11205.1|11190.1|11195.8|11180.8|34
1640953800000|2021-12-31 12:30:00|11198|11183|11202.2|11187.2|11203.6|11188.6|11197.1|11182.1|36
1640954100000|2021-12-31 12:35:00|11201.7|11186.7|11181.7|11166.7|11201.7|11186.7|11167.3|11152.3|26
1640954400000|2021-12-31 12:40:00|11182.2|11167.2|11203.6|11188.6|11203.6|11188.6|11175.8|11160.8|27
1640954700000|2021-12-31 12:45:00|11204.3|11189.3|11196.5|11181.5|11207.2|11192.2|11193.2|11178.2|15
1640955000000|2021-12-31 12:50:00|11196.3|11181.3|11208.8|11193.8|11220|11204.5|11192.7|11177.7|75
1640955300000|2021-12-31 12:55:00|11210.9|11195.9|11228.6|11213.6|11231.8|11216.8|11208.2|11193.2|53
1640955600000|2021-12-31 13:00:00|11228.8|11213.8|11227.3|11212.3|11228.8|11213.8|11212.3|11197.3|57
1640955900000|2021-12-31 13:05:00|11227.1|11212.1|11218.3|11203.3|11230.4|11215.4|11211.5|11196.5|61
1640956200000|2021-12-31 13:10:00|11217.6|11202.6|11199.4|11184.4|11217.6|11202.6|11187.9|11172.9|72
1640956500000|2021-12-31 13:15:00|11199|11184|11205|11190|11206.2|11191.2|11199|11184|19
1640956800000|2021-12-31 13:20:00|11204.5|11189.5|11201.2|11186.2|11205|11190|11196.5|11181.5|21
1640957100000|2021-12-31 13:25:00|11200.9|11185.9|11188.5|11173.5|11203.3|11188.3|11188.5|11173.5|44
1640957400000|2021-12-31 13:30:00|11188.9|11173.9|11210|11195|11210|11195|11188.6|11173.6|67
1640957700000|2021-12-31 13:35:00|11211.1|11196.1|11220.6|11205.6|11220.6|11205.6|11207.4|11192.4|55
1640958000000|2021-12-31 13:40:00|11220.8|11205.8|11239.1|11224.1|11239.4|11224.4|11216.5|11201.5|21
1640958300000|2021-12-31 13:45:00|11237.5|11222.5|11240.4|11225.4|11247.9|11232.9|11236.8|11221.8|31
1640958600000|2021-12-31 13:50:00|11241|11226|11245|11230|11246.7|11231.7|11241|11226|35
1640958900000|2021-12-31 13:55:00|11243.9|11228.9|11233.3|11218.3|11243.9|11228.9|11232.1|11217.1|17
1640959200000|2021-12-31 14:00:00|11233.1|11218.1|11225.4|11210.4|11234.4|11219.4|11223.7|11208.7|23
1640959500000|2021-12-31 14:05:00|11225.6|11210.6|11230.1|11215.1|11230.7|11215.7|11225.2|11210.2|12
1640959800000|2021-12-31 14:10:00|11229.6|11214.6|11219.6|11204.6|11232.1|11217.1|11219.6|11204.6|12
1640960100000|2021-12-31 14:15:00|11219.3|11204.3|11213.8|11198.8|11222.5|11207.5|11213.5|11198.5|5
1640960400000|2021-12-31 14:20:00|11214|11199|11224.6|11209.6|11224.6|11209.6|11213|11198|10
1640960700000|2021-12-31 14:25:00|11225.8|11210.8|11221.3|11206.3|11227.8|11212.8|11219|11204|12
1640961000000|2021-12-31 14:30:00|11221|11206|11253|11238|11259.6|11244.6|11219.2|11204.2|68
1640961300000|2021-12-31 14:35:00|11251.5|11236.5|11245|11230|11251.5|11236.5|11238|11223|58
1640961600000|2021-12-31 14:40:00|11244.5|11229.5|11243.9|11228.9|11248.4|11233.4|11240.2|11225.2|36
1640961900000|2021-12-31 14:45:00|11243.7|11228.7|11241.9|11226.9|11259.2|11244.2|11241.1|11226.1|60
1640962200000|2021-12-31 14:50:00|11237.8|11222.8|11237.8|11222.8|11237.8|11222.8|11226.7|11211.7|64
1640962500000|2021-12-31 14:55:00|11237.4|11222.4|11212.8|11197.8|11237.4|11222.4|11210.3|11195.3|45
1640962800000|2021-12-31 15:00:00|11213.1|11198.1|11213.3|11198.3|11221.8|11206.8|11203.4|11188.4|34
1640963100000|2021-12-31 15:05:00|11208.9|11193.9|11208.7|11193.7|11221.6|11206.6|11205.4|11190.4|52
1640963400000|2021-12-31 15:10:00|11208.5|11193.5|11212.9|11197.9|11221.2|11206.2|11203.6|11188.6|45
1640963700000|2021-12-31 15:15:00|11212.7|11197.7|11204.9|11189.9|11215.1|11200.1|11204.1|11189.1|30
1640964000000|2021-12-31 15:20:00|11204.6|11189.6|11177|11162|11204.6|11189.6|11177|11162|81
1640964300000|2021-12-31 15:25:00|11176.5|11161.5|11180.3|11165.3|11185.5|11170.5|11172.4|11157.4|85
1640964600000|2021-12-31 15:30:00|11177|11162|11182.6|11167.6|11182.8|11167.8|11158.5|11143.5|110
1640964900000|2021-12-31 15:35:00|11182|11167|11174|11159|11182|11167|11170|11155|23
1640965200000|2021-12-31 15:40:00|11173.4|11158.4|11180.8|11165.8|11183.5|11168.5|11171.9|11156.9|76
1640965500000|2021-12-31 15:45:00|11180.6|11165.6|11154.8|11139.8|11188.1|11173.1|11152.6|11137.6|100
1640965800000|2021-12-31 15:50:00|11154.4|11139.4|11150.4|11135.4|11155.6|11140.6|11143.6|11128.6|82
1640966100000|2021-12-31 15:55:00|11152.9|11137.9|11163.4|11148.4|11165.6|11150.6|11152.7|11137.7|71
1640966400000|2021-12-31 16:00:00|11163.6|11148.6|11160.1|11145.1|11170.2|11155.2|11154.8|11139.8|56
1640966700000|2021-12-31 16:05:00|11161.6|11146.6|11167.6|11152.6|11171.9|11156.9|11156.9|11141.9|32
1640967000000|2021-12-31 16:10:00|11167.4|11152.4|11175.3|11160.3|11177.2|11162.2|11165.4|11150.4|42
1640967300000|2021-12-31 16:15:00|11175.9|11160.9|11178.1|11163.1|11181.7|11166.7|11174.9|11159.9|31
1640967600000|2021-12-31 16:20:00|11178.3|11163.3|11169.9|11154.9|11178.3|11163.3|11167.6|11152.6|38
1640967900000|2021-12-31 16:25:00|11171.3|11156.3|11171.1|11156.1|11173.1|11158.1|11166.4|11151.4|53
1640968200000|2021-12-31 16:30:00|11166.5|11151.5|11165|11150|11167.2|11152.2|11158.5|11143.5|33
1640968500000|2021-12-31 16:35:00|11165.2|11150.2|11156.3|11141.3|11165.9|11150.9|11155.3|11140.3|42
1640968800000|2021-12-31 16:40:00|11155.9|11140.9|11159.5|11144.5|11160|11145|11154.6|11139.6|24
1640969100000|2021-12-31 16:45:00|11158.3|11143.3|11158.8|11143.8|11167.3|11152.3|11155.5|11140.5|28
1640969400000|2021-12-31 16:50:00|11158.3|11143.3|11165.6|11150.6|11165.6|11150.6|11150.9|11135.9|39
1640969700000|2021-12-31 16:55:00|11166|11151|11167.4|11152.4|11171.3|11156.3|11166|11151|29
1640970000000|2021-12-31 17:00:00|11167.6|11152.6|11175.8|11160.8|11181.3|11166.3|11167.6|11152.6|53
1640970300000|2021-12-31 17:05:00|11176|11161|11173.5|11158.5|11179.8|11164.8|11169.7|11154.7|56
1640970600000|2021-12-31 17:10:00|11173.3|11158.3|11170.4|11155.4|11174.9|11159.9|11168.3|11153.3|24
1640970900000|2021-12-31 17:15:00|11170.6|11155.6|11166|11151|11171.9|11156.9|11165|11150|42
1640971200000|2021-12-31 17:20:00|11165.5|11150.5|11168.6|11153.6|11170.3|11155.3|11165.5|11150.5|60
1640971500000|2021-12-31 17:25:00|11169.1|11154.1|11152.1|11137.1|11169.1|11154.1|11151.2|11136.2|54
1640971800000|2021-12-31 17:30:00|11152.7|11137.7|11155.9|11140.9|11159.4|11144.4|11151.2|11136.2|57
1640972100000|2021-12-31 17:35:00|11155.6|11140.6|11156.5|11141.5|11160.5|11145.5|11152.8|11137.8|21
1640972400000|2021-12-31 17:40:00|11155|11140|11157.2|11142.2|11158.1|11143.1|11153.6|11138.6|23
1640972700000|2021-12-31 17:45:00|11157|11142|11156.2|11141.2|11157|11142|11151.8|11136.8|43
1640973000000|2021-12-31 17:50:00|11156|11141|11165.9|11150.9|11167.8|11152.8|11152.5|11137.5|29
1640973300000|2021-12-31 17:55:00|11166.9|11151.9|11171.5|11156.5|11172.7|11157.7|11161.9|11146.9|46
1640973600000|2021-12-31 18:00:00|11171.7|11156.7|11169.8|11154.8|11173.7|11158.7|11165.3|11150.3|28
1640973900000|2021-12-31 18:05:00|11169.6|11154.6|11170.9|11155.9|11173.4|11158.4|11168.4|11153.4|15
1640974200000|2021-12-31 18:10:00|11170.7|11155.7|11157.8|11142.8|11170.7|11155.7|11157.1|11142.1|34
1640974500000|2021-12-31 18:15:00|11158|11143|11156|11141|11158.6|11143.6|11153.8|11138.8|94
1640974800000|2021-12-31 18:20:00|11156.5|11141.5|11167.8|11152.8|11172.3|11157.3|11154.2|11139.2|72
1640975100000|2021-12-31 18:25:00|11168.2|11153.2|11170.4|11155.4|11170.4|11155.4|11161.7|11146.7|44
1640975400000|2021-12-31 18:30:00|11170.1|11155.1|11170.1|11155.1|11171.2|11156.2|11160.9|11145.9|34
1640975700000|2021-12-31 18:35:00|11170.6|11155.6|11160.8|11145.8|11170.6|11155.6|11159.4|11144.4|52
1640976000000|2021-12-31 18:40:00|11160.4|11145.4|11158.9|11143.9|11162.6|11147.6|11158.9|11143.9|20
1640976300000|2021-12-31 18:45:00|11156.4|11141.4|11156.6|11141.6|11160|11145|11155.2|11140.2|103
1640976600000|2021-12-31 18:50:00|11157.1|11142.1|11163.6|11148.6|11164.3|11149.3|11156.1|11141.1|47
1640976900000|2021-12-31 18:55:00|11161.1|11146.1|11176|11161|11176.5|11161.5|11160|11145|69
1640977200000|2021-12-31 19:00:00|11176.3|11161.3|11170.6|11155.6|11177.2|11162.2|11165.7|11150.7|112
1640977500000|2021-12-31 19:05:00|11171.2|11156.2|11168.2|11153.2|11171.9|11156.9|11159.9|11144.9|94
1640977800000|2021-12-31 19:10:00|11167.9|11152.9|11171.4|11156.4|11191.8|11176.8|11167.9|11152.9|486
1640978100000|2021-12-31 19:15:00|11171.9|11156.9|11193.9|11168.9|11197.3|11172.9|11171.2|11150.2|104
1641175200000|2022-01-03 02:00:00|11190.2|11175.2|11243.5|11228.5|11266|11234.9|11190|11171|29
1641175500000|2022-01-03 02:05:00|11243.9|11228.9|11263.1|11238.1|11263.5|11243|11218.4|11194.8|29
1641175800000|2022-01-03 02:10:00|11263.5|11238.5|11326.3|11311.3|11330.7|11311.3|11263.5|11236.8|38
1641176100000|2022-01-03 02:15:00|11326|11311|11298.7|11273.7|11330.1|11315.1|11296.3|11266.9|25
1641176400000|2022-01-03 02:20:00|11297.8|11272.8|11285.4|11270.4|11302.3|11282.4|11285.4|11269.6|10
1641176700000|2022-01-03 02:25:00|11284.4|11269.4|11288.4|11273.4|11293.6|11273.4|11279.4|11245.1|9
1641177000000|2022-01-03 02:30:00|11288.9|11273.9|11281.3|11243.8|11291.9|11273.9|11278.5|11242.1|0
1641177300000|2022-01-03 02:35:00|11275.9|11260.9|11269.9|11244.9|11284.5|11261.1|11269.4|11235.6|4
1641177600000|2022-01-03 02:40:00|11263.4|11238.4|11272.1|11247.1|11278.6|11256.2|11263.4|11234.3|7
1641177900000|2022-01-03 02:45:00|11272.3|11247.3|11271.8|11246.8|11272.6|11252.8|11267.8|11245.3|0
1641178200000|2022-01-03 02:50:00|11273.6|11236.1|11274.3|11236.8|11274.8|11237.3|11273.6|11236.1|1
1641178500000|2022-01-03 02:55:00|11274.5|11237|11271.7|11234.2|11274.5|11239.1|11263.1|11232.4|2
1641178800000|2022-01-03 03:00:00|11264.9|11239.9|11266.5|11241.5|11272.7|11249|11261.5|11233.2|0
1641179400000|2022-01-03 03:10:00|11263.5|11248.5|11262.7|11237.7|11270.5|11251.5|11260.3|11232.4|1
1641179700000|2022-01-03 03:15:00|11258.2|11243.2|11244.7|11219.7|11258.2|11243.2|11244.7|11213.9|5
1641180000000|2022-01-03 03:20:00|11245.5|11220.5|11244.2|11229.2|11246.7|11229.2|11239|11220|7
1641180300000|2022-01-03 03:25:00|11243.9|11228.9|11268.1|11230.6|11270.2|11244.9|11243.6|11226.9|3
1641180600000|2022-01-03 03:30:00|11267.7|11230.2|11267.7|11230.2|11267.7|11230.2|11267.7|11230.2|0
1641180900000|2022-01-03 03:35:00|11261.9|11236.9|11262.1|11237.1|11262.1|11237.1|11261.9|11236.9|0
1641181200000|2022-01-03 03:40:00|11261.8|11236.8|11259.4|11234.4|11261.8|11236.8|11258.9|11233.9|0
1641181500000|2022-01-03 03:45:00|11255.8|11240.8|11258.2|11243.2|11262.7|11243.2|11255.8|11237.7|0
1641182100000|2022-01-03 03:55:00|11257.6|11242.6|11256.9|11241.9|11257.6|11242.6|11256.7|11241.7|0
1641182700000|2022-01-03 04:05:00|11272.9|11235.4|11256.1|11241.1|11275.9|11246.7|11256.1|11235.4|4
1641183000000|2022-01-03 04:10:00|11255.6|11240.6|11252.9|11237.9|11255.6|11240.6|11252.9|11237.9|1
1641183300000|2022-01-03 04:15:00|11255.1|11240.1|11254.6|11239.6|11255.1|11240.1|11254.6|11239.6|2
1641183900000|2022-01-03 04:25:00|11256.4|11241.4|11262.1|11247.1|11262.6|11247.6|11256.4|11241.4|5
1641184500000|2022-01-03 04:35:00|11262.6|11247.6|11262.1|11247.1|11262.6|11247.6|11262.1|11247.1|2
1641185100000|2022-01-03 04:45:00|11261.8|11246.8|11261.6|11246.6|11261.8|11246.8|11261.6|11246.6|0
1641185400000|2022-01-03 04:50:00|11261.5|11246.5|11261.5|11246.5|11261.5|11246.5|11261.5|11246.5|0
1641186600000|2022-01-03 05:10:00|11263|11248|11262|11247|11263|11248|11262|11247|1
1641186900000|2022-01-03 05:15:00|11262.5|11247.5|11262.5|11247.5|11262.5|11247.5|11262.5|11247.5|3
1641187800000|2022-01-03 05:30:00|11261.9|11246.9|11261.5|11246.5|11261.9|11246.9|11261.5|11246.5|0
1641188400000|2022-01-03 05:40:00|11261.4|11246.4|11261.4|11246.4|11261.4|11246.4|11261.4|11246.4|0
1641188700000|2022-01-03 05:45:00|11259.9|11244.9|11257.4|11242.4|11259.9|11244.9|11256.9|11241.9|1
1641189000000|2022-01-03 05:50:00|11260.8|11235.8|11261.8|11224.3|11262.5|11235.8|11260.8|11223.9|1
1641189300000|2022-01-03 05:55:00|11262.4|11224.9|11262.8|11225.3|11262.8|11225.3|11262.4|11224.9|0
1641189600000|2022-01-03 06:00:00|11256|11231|11255.4|11230.4|11256.4|11231.4|11255.4|11230.4|1
1641189900000|2022-01-03 06:05:00|11255.3|11230.3|11255.3|11230.3|11255.3|11230.3|11255.3|11230.3|0
1641190500000|2022-01-03 06:15:00|11254.8|11229.8|11263.3|11225.8|11263.5|11233.3|11254.8|11225|0
1641190800000|2022-01-03 06:20:00|11257.2|11232.2|11256.5|11231.5|11257.2|11232.2|11256.5|11231.5|1
1641191100000|2022-01-03 06:25:00|11263.9|11226.4|11258.6|11243.6|11265.9|11243.6|11258.2|11226.4|0
1641191400000|2022-01-03 06:30:00|11257.6|11242.6|11259.1|11244.1|11260.3|11245.3|11252.6|11237.6|22
1641191700000|2022-01-03 06:35:00|11258.8|11243.8|11259.6|11244.6|11259.6|11244.6|11258.8|11243.8|0
1641192000000|2022-01-03 06:40:00|11261.6|11246.6|11267.8|11252.8|11267.8|11252.8|11261.6|11246.6|2
1641192300000|2022-01-03 06:45:00|11264.8|11249.8|11261.5|11246.5|11265.8|11250.8|11261.5|11246.5|0
1641192600000|2022-01-03 06:50:00|11261.8|11246.8|11261.8|11246.8|11261.8|11246.8|11261.8|11246.8|2
1641192900000|2022-01-03 06:55:00|11262.3|11247.3|11262.3|11247.3|11262.3|11247.3|11261.3|11246.3|3
1641193200000|2022-01-03 07:00:00|11261.8|11246.8|11261.7|11246.7|11263.2|11248.2|11261.2|11246.2|8
1641193500000|2022-01-03 07:05:00|11262.8|11247.8|11236.4|11221.4|11264.2|11249.2|11235.9|11220.9|8
1641193800000|2022-01-03 07:10:00|11236.7|11221.7|11221.4|11206.4|11237.4|11222.4|11221.2|11206.2|2
1641194100000|2022-01-03 07:15:00|11221.9|11206.9|11227.4|11212.4|11230.9|11215.9|11221.9|11206.9|2
1641194400000|2022-01-03 07:20:00|11226.9|11211.9|11254.4|11229.4|11254.4|11230.4|11226.9|11211.2|14
1641194700000|2022-01-03 07:25:00|11255.4|11230.4|11254.3|11229.3|11255.4|11230.4|11252.8|11227.8|0
1641195000000|2022-01-03 07:30:00|11253.5|11228.5|11253.8|11228.8|11254.8|11229.8|11252.8|11227.8|0
1641195300000|2022-01-03 07:35:00|11253.2|11228.2|11253.8|11228.8|11253.8|11228.8|11253.2|11228.2|1
1641195600000|2022-01-03 07:40:00|11248.8|11233.8|11255.6|11230.6|11256.1|11234.5|11247.7|11227.4|3
1641195900000|2022-01-03 07:45:00|11255.3|11230.3|11254.8|11229.8|11256.1|11236.6|11249.9|11228.4|0
1641196200000|2022-01-03 07:50:00|11255.3|11230.3|11255.1|11230.1|11255.4|11230.4|11253.9|11228.9|0
1641196500000|2022-01-03 07:55:00|11254.5|11229.5|11251.6|11236.6|11256.3|11236.6|11251.4|11229.1|2
1641196800000|2022-01-03 08:00:00|11252.1|11237.1|11255.3|11240.3|11255.8|11240.8|11252.1|11237.1|5
1641197100000|2022-01-03 08:05:00|11255.6|11240.6|11270.8|11255.8|11272.3|11257.3|11255.6|11240.6|4
1641197400000|2022-01-03 08:10:00|11271.8|11256.8|11267.3|11252.3|11272.8|11257.8|11266.1|11251.1|7
1641197700000|2022-01-03 08:15:00|11272.1|11257.1|11300.5|11285.5|11304.5|11289.5|11271.5|11256.5|27
1641198000000|2022-01-03 08:20:00|11301.5|11286.5|11300.6|11285.6|11304.5|11289.5|11298|11283|3
1641198300000|2022-01-03 08:25:00|11298.1|11283.1|11304.2|11289.2|11306.4|11291.4|11298.1|11283.1|5
1641198600000|2022-01-03 08:30:00|11304.5|11289.5|11305.1|11290.1|11306|11291|11298.6|11283.6|3
1641198900000|2022-01-03 08:35:00|11305.3|11290.3|11299.9|11284.9|11309|11294|11297.9|11282.9|20
1641199200000|2022-01-03 08:40:00|11299.7|11284.7|11292.3|11277.3|11300.7|11285.7|11291.7|11276.7|9
1641199500000|2022-01-03 08:45:00|11292.1|11277.1|11304.3|11289.3|11308.2|11293.2|11292.1|11277.1|8
1641199800000|2022-01-03 08:50:00|11305.6|11290.6|11318|11303|11321.9|11306.9|11304.1|11289.1|7
1641200100000|2022-01-03 08:55:00|11317|11302|11325.7|11310.7|11330|11315|11314.2|11299.2|15
1641200400000|2022-01-03 09:00:00|11323.7|11308.7|11319.1|11304.1|11323.7|11308.7|11316.7|11301.7|2
1641200700000|2022-01-03 09:05:00|11315.1|11300.1|11301.3|11286.3|11315.1|11300.1|11300.6|11285.6|6
1641201000000|2022-01-03 09:10:00|11303.9|11288.9|11307.5|11292.5|11307.5|11292.5|11296.5|11281.5|4
1641201300000|2022-01-03 09:15:00|11307.7|11292.7|11304.4|11289.4|11307.7|11292.7|11302.1|11287.1|3
1641201600000|2022-01-03 09:20:00|11304.1|11289.1|11302|11287|11306.4|11291.4|11301.5|11286.5|10
1641201900000|2022-01-03 09:25:00|11302.2|11287.2|11298.5|11283.5|11302.2|11287.2|11297.1|11282.1|4
1641202200000|2022-01-03 09:30:00|11297.9|11282.9|11298.7|11283.7|11301.4|11286.4|11296.5|11281.5|5
1641202500000|2022-01-03 09:35:00|11299.6|11284.6|11301.4|11286.4|11301.9|11286.9|11298.4|11283.4|29
1641202800000|2022-01-03 09:40:00|11298.4|11283.4|11301.9|11286.9|11301.9|11286.9|11295.4|11280.4|14
1641203100000|2022-01-03 09:45:00|11298.9|11283.9|11300.9|11285.9|11300.9|11285.9|11298.3|11283.3|6
1641203400000|2022-01-03 09:50:00|11300.4|11285.4|11321.1|11306.1|11321.1|11306.1|11300.4|11285.4|21
1641203700000|2022-01-03 09:55:00|11319.8|11304.8|11325.9|11300.9|11333.9|11318.9|11317.4|11293.9|18
1641204000000|2022-01-03 10:00:00|11321.4|11306.4|11335.8|11320.8|11336.8|11321.8|11321.4|11306.4|27
1641204300000|2022-01-03 10:05:00|11331.5|11316.5|11333.8|11318.8|11333.8|11318.8|11319.4|11304.4|10
1641204600000|2022-01-03 10:10:00|11334.1|11319.1|11342.2|11327.2|11345.4|11330.4|11334.1|11319.1|12
1641204900000|2022-01-03 10:15:00|11344.4|11329.4|11345.4|11330.4|11345.4|11330.4|11341.2|11326.2|8
1641205200000|2022-01-03 10:20:00|11345.7|11330.7|11347.3|11332.3|11350.4|11335.4|11340.3|11325.3|10
1641205500000|2022-01-03 10:25:00|11346.4|11331.4|11344.5|11329.5|11349.1|11334.1|11341.5|11326.5|14
1641205800000|2022-01-03 10:30:00|11346.2|11331.2|11344.1|11329.1|11349.3|11334.3|11341.9|11326.9|7
1641206100000|2022-01-03 10:35:00|11344.3|11329.3|11344.3|11329.3|11344.3|11329.3|11344.3|11329.3|0
1641206400000|2022-01-03 10:40:00|11344.8|11329.8|11339|11324|11346.7|11331.7|11339|11324|2
1641206700000|2022-01-03 10:45:00|11338.4|11323.4|11338.2|11323.2|11340.5|11325.5|11335|11320|4
1641207000000|2022-01-03 10:50:00|11335.5|11320.5|11326.5|11311.5|11335.5|11320.5|11319.3|11304.3|7
1641207300000|2022-01-03 10:55:00|11326.8|11311.8|11338.4|11323.4|11339.1|11324.1|11326.8|11311.8|3
1641207600000|2022-01-03 11:00:00|11338.7|11323.7|11349.7|11334.7|11349.7|11334.7|11338.7|11323.7|6
1641207900000|2022-01-03 11:05:00|11350|11335|11334|11319|11350.2|11335.2|11329.8|11314.8|5
1641208200000|2022-01-03 11:10:00|11333.7|11318.7|11339.9|11324.9|11340.7|11325.7|11332.4|11317.4|1
1641208500000|2022-01-03 11:15:00|11339.4|11324.4|11335.8|11320.8|11342.9|11324.6|11331.7|11316.7|5
1641208800000|2022-01-03 11:20:00|11336.8|11321.8|11333.8|11318.8|11337|11322|11333.8|11318.8|2
1641209100000|2022-01-03 11:25:00|11335.3|11320.3|11336|11321|11336|11321|11331.7|11316.7|3
1641209400000|2022-01-03 11:30:00|11336.3|11321.3|11343.2|11328.2|11343.7|11328.7|11336|11321|9
1641209700000|2022-01-03 11:35:00|11343|11328|11351.1|11336.1|11351.2|11336.2|11342.3|11327.3|9
1641210000000|2022-01-03 11:40:00|11351.4|11336.4|11340.9|11325.9|11351.4|11336.4|11340.9|11325.9|6
1641210300000|2022-01-03 11:45:00|11340.4|11325.4|11337.1|11322.1|11340.4|11325.4|11336.8|11321.8|0
1641210600000|2022-01-03 11:50:00|11336.5|11321.5|11332.5|11317.5|11336.6|11321.6|11332.5|11317.5|1
1641210900000|2022-01-03 11:55:00|11332.8|11317.8|11333|11318|11335.8|11320.8|11329.6|11314.6|5
1641211200000|2022-01-03 12:00:00|11332.4|11317.4|11327.6|11312.6|11332.4|11317.4|11327.6|11312.6|4
1641211500000|2022-01-03 12:05:00|11325.6|11310.6|11305|11290|11326.6|11311.6|11305|11290|16
1641211800000|2022-01-03 12:10:00|11305.8|11290.8|11315.1|11300.1|11315.9|11300.9|11305.8|11290.8|47
1641212100000|2022-01-03 12:15:00|11315.7|11300.7|11304.1|11289.1|11320.7|11305.7|11302.8|11287.8|9
1641212400000|2022-01-03 12:20:00|11304.3|11289.3|11300.7|11285.7|11305.4|11290.4|11298.2|11283.2|9
1641212700000|2022-01-03 12:25:00|11300.2|11285.2|11303.1|11288.1|11311.1|11296.1|11299.4|11284.4|6
1641213000000|2022-01-03 12:30:00|11302.6|11287.6|11305.5|11290.5|11305.5|11290.5|11300.1|11285.1|1
1641213300000|2022-01-03 12:35:00|11307.3|11292.3|11307.1|11292.1|11308.3|11293.3|11307|11292|0
1641213600000|2022-01-03 12:40:00|11303.5|11288.5|11305.2|11290.2|11305.7|11290.7|11298.6|11283.6|9
1641213900000|2022-01-03 12:45:00|11305|11290|11322|11307|11322|11307|11303.5|11288.5|6
1641214200000|2022-01-03 12:50:00|11322.3|11307.3|11332|11317|11335.8|11320.8|11322.3|11307.3|15
1641214500000|2022-01-03 12:55:00|11332.4|11317.4|11340|11325|11340.8|11325.8|11332.2|11317.2|28
1641214800000|2022-01-03 13:00:00|11340.8|11325.8|11357.9|11342.9|11365.1|11350.1|11333.7|11318.7|94
1641215100000|2022-01-03 13:05:00|11357.3|11342.3|11322.8|11307.8|11357.3|11342.3|11314|11299|86
1641215400000|2022-01-03 13:10:00|11322.2|11307.2|11312.8|11297.8|11354.4|11329.4|11312.8|11297.8|108
1641215700000|2022-01-03 13:15:00|11312.3|11297.3|11293.3|11278.3|11313|11298|11285.6|11270.6|87
1641216000000|2022-01-03 13:20:00|11293.5|11278.5|11285|11270|11300.9|11285.9|11271.5|11256.5|113
1641216300000|2022-01-03 13:25:00|11284.4|11269.4|11287|11272|11293.5|11278.5|11281.5|11266.5|120
1641216600000|2022-01-03 13:30:00|11286.7|11271.7|11287.2|11272.2|11289.7|11274.7|11284|11269|68
1641216900000|2022-01-03 13:35:00|11286.7|11271.7|11275.9|11260.9|11286.7|11271.7|11273.3|11258.3|38
1641217200000|2022-01-03 13:40:00|11275.2|11260.2|11283.5|11268.5|11285.6|11270.6|11267.4|11252.4|72
1641217500000|2022-01-03 13:45:00|11282.2|11267.2|11282.9|11267.9|11286.3|11271.3|11278.3|11263.3|42
1641217800000|2022-01-03 13:50:00|11284.9|11269.9|11291.3|11276.3|11292.3|11277.3|11280.9|11265.9|41
1641218100000|2022-01-03 13:55:00|11289.5|11274.5|11282.6|11267.6|11289.7|11274.7|11281.6|11266.6|26
1641218400000|2022-01-03 14:00:00|11282.1|11267.1|11271.2|11256.2|11282.6|11267.6|11265.2|11250.2|101
1641218700000|2022-01-03 14:05:00|11270.7|11255.7|11262.7|11247.7|11270.7|11255.7|11248.9|11233.9|211
1641219000000|2022-01-03 14:10:00|11262.2|11247.2|11263|11248|11267.9|11252.9|11257.9|11242.9|33
1641219300000|2022-01-03 14:15:00|11263.4|11248.4|11242.5|11227.5|11267.2|11252.2|11242.5|11227.5|69
1641219600000|2022-01-03 14:20:00|11248.5|11233.5|11241.6|11226.6|11252.3|11237.3|11241.6|11226.6|54
1641219900000|2022-01-03 14:25:00|11240.2|11225.2|11239.7|11224.7|11245.2|11230.2|11237.7|11222.7|49
1641220200000|2022-01-03 14:30:00|11239.2|11224.2|11245.2|11230.2|11246.1|11231.1|11211.2|11196.2|183
1641220500000|2022-01-03 14:35:00|11243.2|11228.2|11275.2|11260.2|11275.7|11260.7|11241.7|11226.7|276
1641220800000|2022-01-03 14:40:00|11274.9|11259.9|11264.9|11249.9|11279.9|11264.9|11258|11243|97
1641221100000|2022-01-03 14:45:00|11265.1|11250.1|11242.9|11227.9|11266.6|11251.6|11232.3|11217.3|64
1641221400000|2022-01-03 14:50:00|11242.6|11227.6|11247.7|11232.7|11250.7|11235.7|11225.9|11210.9|81
1641221700000|2022-01-03 14:55:00|11241.9|11226.9|11251.4|11236.4|11261.2|11246.2|11240.2|11225.2|128
1641222000000|2022-01-03 15:00:00|11251.7|11236.7|11255.6|11240.6|11266.3|11251.3|11249.4|11234.4|90
1641222300000|2022-01-03 15:05:00|11256.4|11241.4|11232.4|11217.4|11260|11245|11231.2|11216.2|75
1641222600000|2022-01-03 15:10:00|11232.7|11217.7|11243.4|11228.4|11247|11232|11231.4|11216.4|61
1641222900000|2022-01-03 15:15:00|11244.2|11229.2|11235.1|11220.1|11244.4|11229.4|11219.8|11204.8|95
1641223200000|2022-01-03 15:20:00|11235.6|11220.6|11268.4|11253.4|11268.4|11253.4|11235.6|11220.6|77
1641223500000|2022-01-03 15:25:00|11268.7|11253.7|11271.8|11256.8|11283.1|11268.1|11267.5|11252.5|175
1641223800000|2022-01-03 15:30:00|11273.1|11258.1|11279.2|11264.2|11284.4|11269.4|11273.1|11258.1|74
1641224100000|2022-01-03 15:35:00|11279|11264|11276.9|11261.9|11284.1|11269.1|11264.2|11249.2|58
1641224400000|2022-01-03 15:40:00|11277.2|11262.2|11267.7|11252.7|11279.9|11264.9|11267.7|11252.7|52
1641224700000|2022-01-03 15:45:00|11267.4|11252.4|11244.2|11229.2|11267.4|11252.4|11234.1|11219.1|99
1641225000000|2022-01-03 15:50:00|11242.8|11227.8|11226.2|11211.2|11243.6|11228.6|11225.2|11210.2|68
1641225300000|2022-01-03 15:55:00|11228.5|11213.5|11230.6|11215.6|11243.7|11228.7|11226|11211|44
1641225600000|2022-01-03 16:00:00|11232.2|11217.2|11231.5|11216.5|11236.6|11221.6|11217.1|11202.1|114
1641225900000|2022-01-03 16:05:00|11232.8|11217.8|11247.8|11232.8|11250.3|11235.3|11231.7|11216.7|79
1641226200000|2022-01-03 16:10:00|11245.8|11230.8|11246.5|11231.5|11250.8|11235.8|11239.4|11224.4|43
1641226500000|2022-01-03 16:15:00|11244|11229|11231.1|11216.1|11245|11230|11226|11211|87
1641226800000|2022-01-03 16:20:00|11231.9|11216.9|11260.8|11245.8|11266.2|11251.2|11231.4|11216.4|90
1641227100000|2022-01-03 16:25:00|11260.5|11245.5|11254.3|11239.3|11269.6|11254.6|11254.3|11239.3|65
1641227400000|2022-01-03 16:30:00|11255|11240|11239.2|11224.2|11258.8|11243.8|11238.7|11223.7|44
1641227700000|2022-01-03 16:35:00|11238.7|11223.7|11226.7|11211.7|11247.4|11232.4|11224.2|11209.2|99
1641228000000|2022-01-03 16:40:00|11226.5|11211.5|11232.2|11217.2|11240.6|11225.6|11224.5|11209.5|60
1641228300000|2022-01-03 16:45:00|11230|11215|11243|11228|11243.8|11228.8|11228.7|11213.7|26
1641228600000|2022-01-03 16:50:00|11242.5|11227.5|11244.9|11229.9|11249.8|11234.8|11239.5|11224.5|53
1641228900000|2022-01-03 16:55:00|11245.7|11230.7|11238.9|11223.9|11250|11235|11236.9|11221.9|42
1641229200000|2022-01-03 17:00:00|11238.6|11223.6|11229|11214|11239.1|11224.1|11228.7|11213.7|97
1641229500000|2022-01-03 17:05:00|11229.2|11214.2|11231.2|11216.2|11242.7|11227.7|11227.7|11212.7|44
1641229800000|2022-01-03 17:10:00|11233.7|11218.7|11236.5|11221.5|11243.2|11228.2|11232.7|11217.7|42
1641230100000|2022-01-03 17:15:00|11236.7|11221.7|11227.8|11212.8|11237.1|11222.1|11224.3|11209.3|52
1641230400000|2022-01-03 17:20:00|11227.5|11212.5|11222.5|11207.5|11227.5|11212.5|11213.2|11198.2|45
1641230700000|2022-01-03 17:25:00|11223.5|11208.5|11238.5|11223.5|11239.3|11224.3|11214.5|11199.5|104
1641231000000|2022-01-03 17:30:00|11238.3|11223.3|11237.6|11222.6|11241.7|11226.7|11232.4|11217.4|17
1641231300000|2022-01-03 17:35:00|11237.9|11222.9|11235.6|11220.6|11238.4|11223.4|11231.6|11216.6|25
1641231600000|2022-01-03 17:40:00|11235.9|11220.9|11225.3|11210.3|11236.1|11221.1|11223.3|11208.3|24
1641231900000|2022-01-03 17:45:00|11226.1|11211.1|11229.5|11214.5|11240.9|11225.9|11226.1|11211.1|42
1641232200000|2022-01-03 17:50:00|11229.7|11214.7|11232.7|11217.7|11238.7|11223.7|11224.4|11209.4|25
1641232500000|2022-01-03 17:55:00|11236.7|11221.7|11229.7|11214.7|11236.9|11221.9|11222.2|11207.2|30
1641232800000|2022-01-03 18:00:00|11231.3|11216.3|11236.5|11221.5|11245.8|11230.8|11231.2|11216.2|45
1641233100000|2022-01-03 18:05:00|11236.2|11221.2|11232.5|11217.5|11236.7|11221.7|11226.9|11211.9|31
1641233400000|2022-01-03 18:10:00|11232.3|11217.3|11229.9|11214.9|11236.8|11221.8|11223.4|11208.4|31
1641233700000|2022-01-03 18:15:00|11230.1|11215.1|11223.8|11208.8|11230.6|11215.6|11222.1|11207.1|37
1641234000000|2022-01-03 18:20:00|11227.6|11212.6|11218.3|11203.3|11228.6|11213.6|11218.3|11203.3|36
1641234300000|2022-01-03 18:25:00|11218|11203|11220.8|11205.8|11224.1|11209.1|11217.3|11202.3|23
1641234600000|2022-01-03 18:30:00|11221.8|11206.8|11214.1|11199.1|11228.1|11213.1|11213.6|11198.6|52
1641234900000|2022-01-03 18:35:00|11214|11199|11226|11211|11226.5|11211.5|11214|11199|36
1641235200000|2022-01-03 18:40:00|11225.8|11210.8|11222.3|11207.3|11230.3|11215.3|11222.3|11207.3|29
1641235500000|2022-01-03 18:45:00|11222.6|11207.6|11231.1|11216.1|11236.4|11221.4|11222.6|11207.6|44
1641235800000|2022-01-03 18:50:00|11231.4|11216.4|11227.3|11212.3|11231.6|11216.6|11225.8|11210.8|15
1641236100000|2022-01-03 18:55:00|11227.9|11212.9|11225.8|11210.8|11237|11222|11224.4|11209.4|65
1641236400000|2022-01-03 19:00:00|11226|11211|11248|11233|11248.2|11233.2|11225.5|11210.5|56
1641236700000|2022-01-03 19:05:00|11247.7|11232.7|11256.9|11241.9|11257.4|11242.4|11244|11229|78
1641237000000|2022-01-03 19:10:00|11256|11241|11228.6|11213.6|11259.2|11244.2|11222.3|11207.3|285
1641237300000|2022-01-03 19:15:00|11228.2|11213.2|11224.1|11209.1|11229.7|11214.7|11219.8|11204.8|108
1641261600000|2022-01-04 02:00:00|11237.5|11222.5|11245.6|11230.6|11258.8|11242.2|11235.3|11220.3|26
1641261900000|2022-01-04 02:05:00|11247.3|11232.3|11251.3|11236.3|11256.3|11241.3|11243.2|11228.2|15
1641262200000|2022-01-04 02:10:00|11252.3|11237.3|11252.3|11237.3|11255.5|11240.5|11247.3|11232.3|18
1641262500000|2022-01-04 02:15:00|11252.5|11237.5|11259.4|11244.4|11259.4|11244.4|11251.8|11236.8|24
1641262800000|2022-01-04 02:20:00|11260.4|11245.4|11264.9|11249.9|11266|11251|11256.7|11241.7|9
1641263100000|2022-01-04 02:25:00|11264.4|11249.4|11260|11245|11265.7|11250.7|11259.5|11244.5|7
1641263400000|2022-01-04 02:30:00|11260.3|11245.3|11260.5|11245.5|11260.5|11245.5|11260.3|11245.3|0
1641263700000|2022-01-04 02:35:00|11260|11245|11260|11245|11260|11245|11260|11245|1
1641264000000|2022-01-04 02:40:00|11260.2|11245.2|11260|11245|11260.5|11245.5|11260|11245|3
1641264300000|2022-01-04 02:45:00|11259.5|11244.5|11256.8|11241.8|11259.5|11244.5|11256|11241|11
1641264600000|2022-01-04 02:50:00|11257|11242|11256|11241|11260.9|11244.5|11256|11235|3
1641264900000|2022-01-04 02:55:00|11259|11234|11258.5|11233.5|11263.7|11244|11257|11226.2|0
1641265200000|2022-01-04 03:00:00|11258.2|11233.2|11257.6|11232.6|11258.2|11233.2|11257.1|11232.1|0
1641265800000|2022-01-04 03:10:00|11257.1|11232.1|11260.4|11222.9|11260.4|11232.1|11256.6|11222.4|0
1641266100000|2022-01-04 03:15:00|11251.9|11226.9|11251.9|11226.9|11252.4|11227.4|11251.9|11226.9|0
1641266400000|2022-01-04 03:20:00|11251.4|11226.4|11251.4|11226.4|11251.4|11226.4|11251.4|11226.4|0
1641266700000|2022-01-04 03:25:00|11251.9|11226.9|11239.4|11224.4|11251.9|11226.9|11239.4|11224.4|1
1641267000000|2022-01-04 03:30:00|11238.9|11223.9|11239.3|11224.3|11239.6|11224.6|11238.6|11223.6|0
1641267600000|2022-01-04 03:40:00|11239.8|11224.8|11239.9|11224.9|11240.4|11225.4|11239.3|11224.3|6
1641268200000|2022-01-04 03:50:00|11240.1|11225.1|11249.6|11234.6|11251.1|11236.1|11240.1|11225.1|8
1641268500000|2022-01-04 03:55:00|11249.8|11234.8|11246.1|11231.1|11249.8|11234.8|11246.1|11231.1|0
1641268800000|2022-01-04 04:00:00|11243.4|11228.4|11243.4|11228.4|11243.4|11228.4|11243.4|11228.4|4
1641269100000|2022-01-04 04:05:00|11243.3|11228.3|11243.3|11228.3|11243.3|11228.3|11243.3|11228.3|0
1641269700000|2022-01-04 04:15:00|11243.8|11228.8|11243.8|11228.8|11243.8|11228.8|11243.8|11228.8|0
1641270600000|2022-01-04 04:30:00|11243.7|11228.7|11243.7|11228.7|11243.7|11228.7|11243.7|11228.7|0
1641272400000|2022-01-04 05:00:00|11244.7|11229.7|11243.7|11228.7|11244.7|11229.7|11243.7|11228.7|1
1641273000000|2022-01-04 05:10:00|11244.2|11229.2|11244.2|11229.2|11244.2|11229.2|11244.2|11229.2|0
1641273600000|2022-01-04 05:20:00|11245.2|11230.2|11244.7|11229.7|11245.7|11230.7|11244.2|11229.2|0
1641273900000|2022-01-04 05:25:00|11244.9|11229.9|11264.1|11226.6|11264.1|11246.1|11244.9|11226.6|5
1641274200000|2022-01-04 05:30:00|11258.1|11233.1|11262.7|11225.2|11263.2|11233.1|11258.1|11224.7|1
1641274500000|2022-01-04 05:35:00|11262.6|11225.1|11262.4|11224.9|11262.6|11225.1|11262.4|11224.9|0
1641274800000|2022-01-04 05:40:00|11262.8|11225.3|11263.4|11225.9|11263.4|11225.9|11262.8|11225.3|2
1641275100000|2022-01-04 05:45:00|11263.6|11226.1|11262.6|11225.1|11263.6|11241.9|11256.9|11225.1|0
1641275400000|2022-01-04 05:50:00|11263.1|11225.6|11261.8|11224.3|11263.1|11225.6|11261.6|11224.1|0
1641276300000|2022-01-04 06:05:00|11261.5|11224|11261.1|11223.6|11261.6|11224.1|11261.1|11223.6|0
1641276600000|2022-01-04 06:10:00|11255.1|11230.1|11255.8|11230.8|11255.8|11230.8|11255.1|11230.1|0
1641276900000|2022-01-04 06:15:00|11256.1|11231.1|11256.5|11231.5|11257.3|11232.3|11256|11231|0
1641277500000|2022-01-04 06:25:00|11256.3|11231.3|11256.5|11231.5|11256.5|11231.5|11256.3|11231.3|0
1641277800000|2022-01-04 06:30:00|11257.3|11232.3|11256.8|11231.8|11257.3|11232.3|11256.8|11231.8|0
1641278100000|2022-01-04 06:35:00|11251|11236|11258.8|11233.8|11258.8|11238.5|11251|11232.3|1
1641278700000|2022-01-04 06:45:00|11253.3|11238.3|11253.3|11238.3|11253.3|11238.3|11253.3|11238.3|0
1641279000000|2022-01-04 06:50:00|11253.9|11238.9|11263.2|11248.2|11263.4|11248.4|11253.9|11238.9|6
1641279300000|2022-01-04 06:55:00|11262.7|11247.7|11247.7|11232.7|11262.7|11247.7|11247.5|11232.5|5
1641279600000|2022-01-04 07:00:00|11246.7|11231.7|11249.6|11234.6|11254.1|11236.6|11246|11228.6|2
1641279900000|2022-01-04 07:05:00|11250.1|11235.1|11245|11230|11250.1|11235.1|11243.5|11228.5|0
1641280200000|2022-01-04 07:10:00|11243.5|11228.5|11250.7|11235.7|11250.7|11235.7|11241.2|11226.2|2
1641280500000|2022-01-04 07:15:00|11250.9|11235.9|11247.7|11232.7|11254.5|11239.5|11247.7|11232.7|3
1641280800000|2022-01-04 07:20:00|11248.8|11233.8|11251|11236|11255.2|11240.2|11248.8|11233.8|8
1641281100000|2022-01-04 07:25:00|11251.2|11236.2|11250.5|11235.5|11254.5|11239.5|11248.5|11233.5|11
1641281400000|2022-01-04 07:30:00|11250.2|11235.2|11248.2|11233.2|11251|11236|11248.2|11233.2|0
1641281700000|2022-01-04 07:35:00|11251|11236|11252.4|11237.4|11252.4|11237.4|11249.9|11234.9|0
1641282000000|2022-01-04 07:40:00|11252.2|11237.2|11252.7|11237.7|11253.2|11238.2|11251.4|11236.4|1
1641282300000|2022-01-04 07:45:00|11252.2|11237.2|11259.2|11244.2|11260|11245|11252.2|11237.2|4
1641282600000|2022-01-04 07:50:00|11259.5|11244.5|11275.4|11260.4|11275.4|11260.4|11259.5|11244.5|18
1641282900000|2022-01-04 07:55:00|11275.1|11260.1|11276|11261|11283.5|11268.5|11274.2|11259.2|27
1641283200000|2022-01-04 08:00:00|11278.2|11263.2|11269.5|11254.5|11282|11267|11265.8|11250.8|23
1641283500000|2022-01-04 08:05:00|11268.9|11253.9|11276.5|11261.5|11278.1|11263.1|11266.8|11251.8|2
1641283800000|2022-01-04 08:10:00|11277.6|11262.6|11288.9|11273.9|11289.2|11274.2|11277.6|11262.6|15
1641284100000|2022-01-04 08:15:00|11289.2|11274.2|11286.6|11271.6|11289.9|11274.9|11285.9|11270.9|8
1641284400000|2022-01-04 08:20:00|11286.3|11271.3|11292.4|11277.4|11294.2|11279.2|11286|11271|13
1641284700000|2022-01-04 08:25:00|11292.7|11277.7|11295.3|11280.3|11298.3|11283.3|11292.7|11277.7|6
1641285000000|2022-01-04 08:30:00|11294.3|11279.3|11271.7|11256.7|11294.8|11279.8|11270.4|11255.4|45
1641285300000|2022-01-04 08:35:00|11271.9|11256.9|11282.4|11267.4|11282.4|11267.4|11271.9|11256.9|11
1641285600000|2022-01-04 08:40:00|11284.2|11269.2|11271.5|11256.5|11285|11270|11271.2|11256.2|2
1641285900000|2022-01-04 08:45:00|11271.8|11256.8|11274.2|11259.2|11278.3|11263.3|11271.8|11256.8|0
1641286200000|2022-01-04 08:50:00|11273.9|11258.9|11275.7|11260.7|11277.3|11262.3|11273.9|11258.9|0
1641286500000|2022-01-04 08:55:00|11274.3|11259.3|11274.4|11259.4|11283|11268|11273.4|11258.4|1
1641286800000|2022-01-04 09:00:00|11273.9|11258.9|11275.9|11260.9|11277.4|11262.4|11273.7|11258.7|0
1641287100000|2022-01-04 09:05:00|11274.8|11259.8|11276.9|11261.9|11278.1|11263.1|11274.3|11259.3|1
1641287400000|2022-01-04 09:10:00|11276.6|11261.6|11278.1|11263.1|11279.4|11264.4|11274.5|11259.5|3
1641287700000|2022-01-04 09:15:00|11277.9|11262.9|11297.3|11282.3|11298.5|11283.5|11275.9|11260.9|19
1641288000000|2022-01-04 09:20:00|11297.5|11282.5|11296.8|11281.8|11297.5|11282.5|11293|11278|8
1641288300000|2022-01-04 09:25:00|11297.1|11282.1|11292.3|11277.3|11299.3|11284.3|11291.6|11276.6|2
1641288600000|2022-01-04 09:30:00|11293.1|11278.1|11294.2|11279.2|11295.1|11280.1|11289.8|11274.8|2
1641288900000|2022-01-04 09:35:00|11291.7|11276.7|11294.2|11279.2|11295.2|11280.2|11291.7|11276.7|1
1641289200000|2022-01-04 09:40:00|11294.4|11279.4|11306.9|11291.9|11306.9|11291.9|11293.9|11278.9|10
1641289500000|2022-01-04 09:45:00|11307.4|11292.4|11313.6|11298.6|11313.6|11298.6|11300.4|11285.4|9
1641289800000|2022-01-04 09:50:00|11313.4|11298.4|11320.4|11305.4|11320.7|11305.7|11313.4|11298.4|17
1641290100000|2022-01-04 09:55:00|11320.6|11305.6|11323.3|11308.3|11326|11311|11320.4|11305.4|7
1641290400000|2022-01-04 10:00:00|11323.5|11308.5|11325.8|11310.8|11325.8|11310.8|11320.8|11305.8|1
1641290700000|2022-01-04 10:05:00|11325.7|11310.7|11324.7|11309.7|11326.2|11311.2|11321.7|11306.7|12
1641291000000|2022-01-04 10:10:00|11326.1|11311.1|11326.1|11311.1|11326.9|11311.9|11325.4|11310.4|1
1641291300000|2022-01-04 10:15:00|11326.4|11311.4|11330.3|11315.3|11334.4|11319.4|11326.4|11311.4|6
1641291600000|2022-01-04 10:20:00|11330|11315|11326.6|11311.6|11332.6|11317.6|11324.9|11309.9|3
1641291900000|2022-01-04 10:25:00|11330.6|11315.6|11330.9|11315.9|11333.3|11318.3|11321.2|11306.2|7
1641292200000|2022-01-04 10:30:00|11328.6|11313.6|11328.6|11313.6|11333.1|11318.1|11326.9|11311.9|11
1641292500000|2022-01-04 10:35:00|11329.5|11314.5|11325.2|11310.2|11329.5|11314.5|11323.3|11308.3|2
1641292800000|2022-01-04 10:40:00|11325|11310|11330.3|11315.3|11330.3|11315.3|11325|11310|3
1641293100000|2022-01-04 10:45:00|11333.6|11318.6|11331.1|11316.1|11333.8|11318.8|11330.3|11315.3|4
1641293400000|2022-01-04 10:50:00|11328.8|11313.8|11329.8|11314.8|11333.8|11318.8|11328.3|11313.3|7
1641293700000|2022-01-04 10:55:00|11330.3|11315.3|11341.1|11326.1|11342.4|11327.4|11330.3|11315.3|5
1641294000000|2022-01-04 11:00:00|11340|11325|11347.9|11332.9|11358.2|11343.2|11339.6|11324.6|57
1641294300000|2022-01-04 11:05:00|11348.4|11333.4|11350.9|11335.9|11355.2|11340.2|11348.4|11333.4|3
1641294600000|2022-01-04 11:10:00|11350.1|11335.1|11353.5|11338.5|11355.3|11340.3|11347.2|11332.2|23
1641294900000|2022-01-04 11:15:00|11354.7|11339.7|11355|11340|11356|11341|11352.2|11337.2|1
1641295200000|2022-01-04 11:20:00|11354.7|11339.7|11352|11337|11356.8|11341.8|11351.7|11336.7|6
1641295500000|2022-01-04 11:25:00|11352.5|11337.5|11351.2|11336.2|11353.8|11338.8|11349.5|11334.5|5
1641295800000|2022-01-04 11:30:00|11350.5|11335.5|11355|11340|11355|11340|11349.3|11334.3|6
1641296100000|2022-01-04 11:35:00|11351.7|11336.7|11360.4|11345.4|11364.4|11349.4|11351.7|11336.7|35
1641296400000|2022-01-04 11:40:00|11358.5|11343.5|11355|11340|11358.5|11343.5|11350.2|11335.2|8
1641296700000|2022-01-04 11:45:00|11353|11338|11344|11329|11353|11338|11340.6|11325.6|8
1641297000000|2022-01-04 11:50:00|11346.2|11331.2|11354.3|11339.3|11355.3|11340.3|11346.2|11331.2|14
1641297300000|2022-01-04 11:55:00|11353.2|11338.2|11353.3|11338.3|11357.3|11342.3|11351.5|11336.5|7
1641297600000|2022-01-04 12:00:00|11347.5|11332.5|11344.5|11329.5|11350.2|11335.2|11341.7|11326.7|10
1641297900000|2022-01-04 12:05:00|11344.2|11329.2|11352.4|11337.4|11352.6|11337.6|11339.1|11324.1|18
1641298200000|2022-01-04 12:10:00|11352.2|11337.2|11346.4|11331.4|11354|11339|11346.1|11331.1|1
1641298500000|2022-01-04 12:15:00|11348.2|11333.2|11345.4|11330.4|11351.2|11336.2|11344.9|11329.9|2
1641298800000|2022-01-04 12:20:00|11346.2|11331.2|11346.1|11331.1|11347.9|11332.9|11342.5|11327.5|6
1641299100000|2022-01-04 12:25:00|11345.8|11330.8|11350.5|11335.5|11350.5|11335.5|11344.6|11329.6|16
1641299400000|2022-01-04 12:30:00|11350.2|11335.2|11352.9|11337.9|11354.5|11339.5|11347.5|11332.5|14
1641299700000|2022-01-04 12:35:00|11352.7|11337.7|11353.9|11338.9|11367.7|11352.7|11351.4|11336.4|28
1641300000000|2022-01-04 12:40:00|11355|11340|11349.8|11334.8|11360.2|11345.2|11343.6|11328.6|14
1641300300000|2022-01-04 12:45:00|11350.1|11335.1|11349.8|11334.8|11351.8|11336.8|11345.5|11330.5|1
1641300600000|2022-01-04 12:50:00|11349.6|11334.6|11351.6|11336.6|11351.8|11336.8|11347.6|11332.6|1
1641300900000|2022-01-04 12:55:00|11351.8|11336.8|11347.8|11332.8|11353.1|11338.1|11347.2|11332.2|16
1641301200000|2022-01-04 13:00:00|11347.6|11332.6|11329.2|11314.2|11347.6|11332.6|11320.3|11305.3|19
1641301500000|2022-01-04 13:05:00|11329.5|11314.5|11348.6|11333.6|11348.6|11333.6|11323.9|11308.9|37
1641301800000|2022-01-04 13:10:00|11348.3|11333.3|11341.3|11326.3|11353.5|11338.5|11340.5|11325.5|68
1641302100000|2022-01-04 13:15:00|11341.8|11326.8|11385.7|11370.7|11391|11376|11341.5|11326.5|163
1641302400000|2022-01-04 13:20:00|11387.9|11372.9|11448.1|11433.1|11472|11451.1|11387.9|11372.9|367
1641302700000|2022-01-04 13:25:00|11448.4|11433.4|11445|11430|11456.7|11441.7|11441.5|11426.5|173
1641303000000|2022-01-04 13:30:00|11445.5|11430.5|11445.4|11430.4|11455.6|11440.6|11439.9|11424.9|97
1641303300000|2022-01-04 13:35:00|11444.9|11429.9|11441|11426|11455.2|11440.2|11432.8|11417.8|116
1641303600000|2022-01-04 13:40:00|11441.9|11426.9|11462.4|11447.4|11469.1|11454.1|11439.7|11424.7|132
1641303900000|2022-01-04 13:45:00|11462.2|11447.2|11470.5|11455.5|11475.8|11460.8|11460.8|11445.8|145
1641304200000|2022-01-04 13:50:00|11504.6|11489.6|11510.3|11495.3|11510.3|11495.3|11487.9|11472.9|194
1641304500000|2022-01-04 13:55:00|11510.5|11495.5|11501|11486|11515.3|11500.3|11489.9|11474.9|131
1641304800000|2022-01-04 14:00:00|11500.5|11485.5|11479.4|11464.4|11500.5|11485.5|11472.9|11457.9|95
1641305100000|2022-01-04 14:05:00|11479.2|11464.2|11510.1|11495.1|11511.9|11496.9|11476.2|11461.2|142
1641305400000|2022-01-04 14:10:00|11510.9|11495.9|11556.3|11541.3|11570.8|11555.8|11510.9|11495.9|274
1641305700000|2022-01-04 14:15:00|11557.3|11542.3|11582.2|11567.2|11593.8|11578.8|11557.3|11542.3|325
1641306000000|2022-01-04 14:20:00|11582|11567|11605.7|11590.7|11610.6|11595.6|11580.7|11565.7|303
1641306300000|2022-01-04 14:25:00|11607.8|11592.8|11551.3|11536.3|11633.5|11618.5|11551.1|11536.1|287
1641306600000|2022-01-04 14:30:00|11550.8|11535.8|11536.7|11521.7|11551.3|11536.3|11502.3|11487.3|507
1641306900000|2022-01-04 14:35:00|11537.8|11522.8|11585.5|11570.5|11588.8|11573.8|11537.8|11522.8|269
1641307200000|2022-01-04 14:40:00|11586|11571|11575.3|11560.3|11588.6|11573.6|11564.8|11549.8|238
1641307500000|2022-01-04 14:45:00|11577.1|11562.1|11567.1|11552.1|11580.3|11565.3|11548.4|11533.4|223
1641307800000|2022-01-04 14:50:00|11567.9|11552.9|11547.8|11532.8|11572.7|11557.7|11545.4|11530.4|152
1641308100000|2022-01-04 14:55:00|11547.1|11532.1|11525.4|11510.4|11551.1|11536.1|11525.4|11510.4|110
1641308400000|2022-01-04 15:00:00|11525.6|11510.6|11511.9|11496.9|11532.2|11517.2|11511.4|11496.4|127
1641308700000|2022-01-04 15:05:00|11512.2|11497.2|11519.1|11504.1|11519.1|11504.1|11493.8|11478.8|112
1641309000000|2022-01-04 15:10:00|11518.8|11503.8|11541.9|11526.9|11544.4|11529.4|11518.8|11503.8|92
1641309300000|2022-01-04 15:15:00|11543.3|11528.3|11523.3|11508.3|11544.2|11529.2|11522.1|11507.1|89
1641309600000|2022-01-04 15:20:00|11523|11508|11518.1|11503.1|11531.3|11516.3|11517.3|11502.3|71
1641309900000|2022-01-04 15:25:00|11517.8|11502.8|11506|11491|11527.4|11512.4|11505.5|11490.5|196
1641310200000|2022-01-04 15:30:00|11505.8|11490.8|11517.8|11502.8|11538.4|11523.4|11505.8|11490.8|266
1641310500000|2022-01-04 15:35:00|11517.2|11502.2|11539.9|11524.9|11547.1|11532.1|11514.2|11499.2|165
1641310800000|2022-01-04 15:40:00|11540.1|11525.1|11534.3|11519.3|11552.4|11537.4|11533.4|11518.4|167
1641311100000|2022-01-04 15:45:00|11530.2|11515.2|11525.8|11510.8|11533.5|11518.5|11514.3|11499.3|191
1641311400000|2022-01-04 15:50:00|11525.5|11510.5|11541.4|11526.4|11558.1|11543.1|11523.9|11508.9|135
1641311700000|2022-01-04 15:55:00|11542.1|11527.1|11539.9|11524.9|11549.7|11534.7|11537|11522|67
1641312000000|2022-01-04 16:00:00|11539.7|11524.7|11520.4|11505.4|11540.7|11525.7|11510.6|11495.6|422
1641312300000|2022-01-04 16:05:00|11521.2|11506.2|11495.7|11480.7|11523.5|11508.5|11494.1|11479.1|137
1641312600000|2022-01-04 16:10:00|11495.3|11480.3|11518.4|11503.4|11519.2|11504.2|11492.7|11477.7|217
1641312900000|2022-01-04 16:15:00|11518.1|11503.1|11520.4|11505.4|11523.6|11508.6|11510.2|11495.2|60
1641313200000|2022-01-04 16:20:00|11520.7|11505.7|11475.4|11460.4|11521.2|11506.2|11475.4|11460.4|196
1641313500000|2022-01-04 16:25:00|11475.2|11460.2|11483|11468|11484.5|11469.5|11473.3|11458.3|142
1641313800000|2022-01-04 16:30:00|11482.5|11467.5|11497.5|11482.5|11514.4|11499.4|11480.2|11465.2|277
1641314100000|2022-01-04 16:35:00|11494.2|11479.2|11496.9|11481.9|11502.6|11487.6|11490.4|11475.4|89
1641314400000|2022-01-04 16:40:00|11496.7|11481.7|11517.6|11502.6|11521|11506|11488.2|11473.2|65
1641314700000|2022-01-04 16:45:00|11517.8|11502.8|11545.9|11530.9|11545.9|11530.9|11513|11498|46
1641315000000|2022-01-04 16:50:00|11545.6|11530.6|11546.7|11531.7|11549.5|11534.5|11540|11525|50
1641315300000|2022-01-04 16:55:00|11547|11532|11570.8|11555.8|11577.3|11562.3|11545.4|11530.4|201
1641315600000|2022-01-04 17:00:00|11570.5|11555.5|11566.4|11551.4|11590.1|11575.1|11557.9|11542.9|126
1641315900000|2022-01-04 17:05:00|11566.1|11551.1|11573.5|11558.5|11574.5|11559.5|11559|11544|65
1641316200000|2022-01-04 17:10:00|11573.2|11558.2|11563.9|11548.9|11579.1|11564.1|11563.8|11548.8|44
1641316500000|2022-01-04 17:15:00|11562.9|11547.9|11578.1|11563.1|11586.5|11571.5|11562.9|11547.9|90
1641316800000|2022-01-04 17:20:00|11580.8|11565.8|11575|11560|11590.8|11575.8|11573.7|11558.7|95
1641317100000|2022-01-04 17:25:00|11575.2|11560.2|11578.2|11563.2|11596|11581|11570.3|11555.3|85
1641317400000|2022-01-04 17:30:00|11577.2|11562.2|11570.9|11555.9|11577.2|11562.2|11560|11545|114
1641317700000|2022-01-04 17:35:00|11570.7|11555.7|11555.8|11540.8|11573.6|11558.6|11551.7|11536.7|118
1641318000000|2022-01-04 17:40:00|11556.2|11541.2|11575|11560|11582|11567|11549.4|11534.4|61
1641318300000|2022-01-04 17:45:00|11575.8|11560.8|11570.7|11555.7|11583.8|11568.8|11566.3|11551.3|109
1641318600000|2022-01-04 17:50:00|11571.2|11556.2|11582.1|11567.1|11584.9|11569.9|11571.2|11556.2|66
1641318900000|2022-01-04 17:55:00|11582.6|11567.6|11560.2|11545.2|11583.1|11568.1|11555.8|11540.8|60
1641319200000|2022-01-04 18:00:00|11560.9|11545.9|11561.8|11546.8|11562.4|11547.4|11555.6|11540.6|28
1641319500000|2022-01-04 18:05:00|11561.6|11546.6|11571.8|11556.8|11574.4|11559.4|11561.1|11546.1|48
1641319800000|2022-01-04 18:10:00|11572.8|11557.8|11554.4|11539.4|11573.1|11558.1|11554.4|11539.4|32
1641320100000|2022-01-04 18:15:00|11553.4|11538.4|11571.5|11556.5|11571.6|11556.6|11553.2|11538.2|81
1641320400000|2022-01-04 18:20:00|11571|11556|11575|11560|11579.8|11564.8|11569|11554|71
1641320700000|2022-01-04 18:25:00|11575.5|11560.5|11573.3|11558.3|11593.3|11578.3|11571.7|11556.7|63
1641321000000|2022-01-04 18:30:00|11573.8|11558.8|11580.9|11565.9|11586.6|11571.6|11573.8|11558.8|55
1641321300000|2022-01-04 18:35:00|11581.6|11566.6|11559.3|11544.3|11581.9|11566.9|11558|11543|69
1641321600000|2022-01-04 18:40:00|11558.7|11543.7|11564.3|11549.3|11579.4|11564.4|11558.3|11543.3|95
1641321900000|2022-01-04 18:45:00|11565.3|11550.3|11545.3|11530.3|11566.6|11551.6|11539.3|11524.3|75
1641322200000|2022-01-04 18:50:00|11544.8|11529.8|11554.1|11539.1|11559.9|11544.9|11542.1|11527.1|71
1641322500000|2022-01-04 18:55:00|11555.1|11540.1|11564.4|11549.4|11566.9|11551.9|11554.9|11539.9|66
1641322800000|2022-01-04 19:00:00|11564.2|11549.2|11539|11524|11566.3|11551.3|11524.3|11509.3|124
1641323100000|2022-01-04 19:05:00|11539.4|11524.4|11553.2|11538.2|11558.9|11543.9|11529|11514|157
1641323400000|2022-01-04 19:10:00|11548.2|11533.2|11513.5|11498.5|11551.2|11536.2|11510.1|11495.1|783
1641323700000|2022-01-04 19:15:00|11513.3|11498.3|11500|11485|11529|11514|11499.8|11484.8|313
1641348000000|2022-01-05 02:00:00|11506.7|11491.7|11478.5|11463.5|11511.8|11491.7|11478.5|11463.5|78
1641348300000|2022-01-05 02:05:00|11480.5|11465.5|11456.3|11431.3|11481.3|11466.3|11451.3|11419.8|122
1641348600000|2022-01-05 02:10:00|11455.8|11430.8|11438.2|11423.2|11462.6|11435.1|11433|11418|48
1641348900000|2022-01-05 02:15:00|11437.6|11422.6|11447|11422|11455.5|11424.5|11433.2|11416.8|11
1641349200000|2022-01-05 02:20:00|11447.5|11422.5|11460.1|11435.1|11464.9|11440.9|11443.8|11422|6
1641349500000|2022-01-05 02:25:00|11459.9|11434.9|11454.4|11439.4|11462.4|11441.9|11450.6|11434.9|2
1641349800000|2022-01-05 02:30:00|11452.6|11437.6|11456.9|11441.9|11456.9|11441.9|11451.1|11436.1|9
1641350100000|2022-01-05 02:35:00|11456.2|11441.2|11462.2|11437.2|11463|11441.2|11456.2|11436.7|0
1641350400000|2022-01-05 02:40:00|11462.7|11437.7|11462.2|11437.2|11462.7|11437.7|11462.2|11437.2|0
1641350700000|2022-01-05 02:45:00|11458.7|11443.7|11457.8|11442.8|11463.3|11448.3|11457.5|11442.5|8
1641351000000|2022-01-05 02:50:00|11459.1|11444.1|11482.3|11444.8|11482.3|11450.6|11459.1|11444.1|3
1641351300000|2022-01-05 02:55:00|11483.1|11445.6|11483.1|11445.6|11483.1|11445.6|11483.1|11445.6|1
1641351900000|2022-01-05 03:05:00|11482.6|11445.1|11478.1|11453.1|11482.6|11453.1|11477.6|11445.1|2
1641352200000|2022-01-05 03:10:00|11477.8|11452.8|11477.6|11452.6|11477.8|11452.8|11477.6|11452.6|0
1641352500000|2022-01-05 03:15:00|11482.6|11445.1|11482.6|11445.1|11482.6|11445.1|11482.6|11445.1|0
1641352800000|2022-01-05 03:20:00|11482.8|11445.3|11474.8|11449.8|11483.1|11450.6|11474.8|11445.1|1
1641353100000|2022-01-05 03:25:00|11474.6|11449.6|11479.4|11441.9|11479.7|11449.6|11474|11441.7|5
1641354300000|2022-01-05 03:45:00|11479.3|11441.8|11479.3|11441.8|11479.3|11441.8|11479.3|11441.8|0
1641354900000|2022-01-05 03:55:00|11480|11442.5|11476.2|11451.2|11480|11451.2|11476.2|11442.5|0
1641355200000|2022-01-05 04:00:00|11474.6|11449.6|11474.2|11459.2|11474.6|11459.2|11474.2|11449.3|0
1641355500000|2022-01-05 04:05:00|11480.7|11465.7|11500.3|11462.8|11500.3|11465.7|11480.7|11459.8|3
1641355800000|2022-01-05 04:10:00|11506.2|11491.2|11509.7|11472.2|11509.7|11491.2|11503.4|11470.2|7
1641356100000|2022-01-05 04:15:00|11507.7|11470.2|11498.1|11473.1|11507.7|11473.2|11498.1|11468.7|0
1641357000000|2022-01-05 04:30:00|11500|11475|11500|11475|11500|11475|11500|11475|0
1641357600000|2022-01-05 04:40:00|11500.3|11475.3|11500.5|11475.5|11500.5|11475.5|11500.3|11475.3|0
1641357900000|2022-01-05 04:45:00|11495.7|11480.7|11500.5|11475.5|11500.5|11480.7|11495.7|11475.5|0
1641358200000|2022-01-05 04:50:00|11494.5|11479.5|11494.5|11479.5|11494.5|11479.5|11494|11479|0
1641358500000|2022-01-05 04:55:00|11497.7|11482.7|11499.5|11474.5|11503.9|11488.9|11497.7|11474.5|7
1641358800000|2022-01-05 05:00:00|11499.4|11474.4|11500.4|11475.4|11501.2|11479.4|11493.4|11474.4|1
1641359100000|2022-01-05 05:05:00|11500.9|11475.9|11495.7|11480.7|11500.9|11480.7|11495.7|11474.9|0
1641359400000|2022-01-05 05:10:00|11496|11481|11501.2|11476.2|11501.2|11484|11495.5|11476.2|7
1641359700000|2022-01-05 05:15:00|11503.3|11465.8|11504.8|11467.3|11504.8|11471|11494.5|11465.3|3
1641360000000|2022-01-05 05:20:00|11505|11467.5|11504.5|11467|11506|11491|11494.2|11467|16
1641360300000|2022-01-05 05:25:00|11501.5|11476.5|11496.8|11481.8|11501.5|11482|11496.8|11476.5|0
1641360600000|2022-01-05 05:30:00|11497|11482|11496.8|11481.8|11500.4|11485.4|11496.8|11481.8|0
1641360900000|2022-01-05 05:35:00|11497.7|11482.7|11494.3|11479.3|11497.7|11482.7|11494.3|11479.3|0
1641361200000|2022-01-05 05:40:00|11494.8|11479.8|11495.8|11480.8|11496.3|11481.3|11494.8|11479.8|0
1641361500000|2022-01-05 05:45:00|11496.3|11481.3|11501.8|11486.8|11501.8|11486.8|11492.3|11477.3|3
1641361800000|2022-01-05 05:50:00|11508.8|11493.8|11521.5|11506.5|11523.6|11508.6|11508.8|11493.8|48
1641362100000|2022-01-05 05:55:00|11521.2|11506.2|11521.2|11506.2|11521.2|11506.2|11521.2|11506.2|0
1641362400000|2022-01-05 06:00:00|11521.7|11506.7|11521.9|11506.9|11522.2|11507.2|11521.7|11506.7|11
1641362700000|2022-01-05 06:05:00|11521.7|11506.7|11522.7|11507.7|11523.2|11508.2|11521.7|11506.7|0
1641363000000|2022-01-05 06:10:00|11522.9|11507.9|11532.5|11507.5|11532.5|11511.1|11522.9|11507.2|7
1641363300000|2022-01-05 06:15:00|11537.3|11512.3|11568.1|11553.1|11568.3|11553.3|11537.3|11512.3|31
1641363600000|2022-01-05 06:20:00|11568.9|11553.9|11567.9|11552.9|11568.9|11553.9|11567.9|11552.9|9
1641363900000|2022-01-05 06:25:00|11568.1|11553.1|11560.9|11545.9|11568.1|11553.1|11560.6|11542.7|2
1641364200000|2022-01-05 06:30:00|11561.4|11546.4|11561.4|11546.4|11563.2|11548.2|11555.8|11540.8|7
1641364500000|2022-01-05 06:35:00|11560.9|11545.9|11540.7|11525.7|11560.9|11545.9|11532.7|11507.7|5
1641364800000|2022-01-05 06:40:00|11540.9|11525.9|11533.9|11518.9|11546.2|11525.9|11529.2|11509.4|3
1641365100000|2022-01-05 06:45:00|11534.2|11519.2|11528.9|11513.9|11543|11522.7|11525|11505.3|4
1641365400000|2022-01-05 06:50:00|11528.7|11513.7|11545.7|11520.7|11546.7|11525.7|11528.7|11513.7|7
1641365700000|2022-01-05 06:55:00|11538|11523|11569.7|11532.2|11569.7|11541.5|11536.2|11504.4|30
1641366000000|2022-01-05 07:00:00|11561.6|11546.6|11549.1|11534.1|11564.7|11549.7|11548.6|11533.6|20
1641366300000|2022-01-05 07:05:00|11548.6|11533.6|11541.8|11504.3|11548.7|11533.7|11539.6|11504.3|4
1641366600000|2022-01-05 07:10:00|11542|11504.5|11512.6|11497.6|11542|11508|11512.6|11496.7|6
1641366900000|2022-01-05 07:15:00|11512.4|11497.4|11533.5|11518.5|11554.9|11532.3|11510.3|11493.2|18
1641367200000|2022-01-05 07:20:00|11548.3|11510.8|11555.9|11540.9|11557.9|11542.9|11540.8|11510.8|34
1641367500000|2022-01-05 07:25:00|11553.4|11538.4|11550.9|11535.9|11555.9|11540.9|11549.9|11534.9|10
1641367800000|2022-01-05 07:30:00|11550.1|11535.1|11546.1|11531.1|11551.9|11536.9|11545.7|11530.7|0
1641368100000|2022-01-05 07:35:00|11546.4|11531.4|11543.8|11528.8|11547.6|11532.6|11539.3|11524.3|2
1641368400000|2022-01-05 07:40:00|11545.9|11530.9|11545.9|11530.9|11545.9|11530.9|11545.9|11530.9|0
1641368700000|2022-01-05 07:45:00|11553.3|11538.3|11553.3|11538.3|11555.6|11540.6|11553.1|11538.1|5
1641369000000|2022-01-05 07:50:00|11551.8|11536.8|11555.3|11540.3|11555.8|11540.8|11549.8|11534.8|5
1641369300000|2022-01-05 07:55:00|11555.6|11540.6|11542.3|11527.3|11556.3|11541.3|11542.1|11527.1|3
1641369600000|2022-01-05 08:00:00|11542.6|11527.6|11534.9|11519.9|11553.3|11538.3|11534.6|11514.5|9
1641369900000|2022-01-05 08:05:00|11535.3|11520.3|11536.3|11521.3|11538.3|11523.3|11530|11515|9
1641370200000|2022-01-05 08:10:00|11536.1|11521.1|11536.5|11521.5|11536.7|11521.7|11535.8|11520.8|4
1641370500000|2022-01-05 08:15:00|11537.7|11522.7|11540.7|11525.7|11540.7|11525.7|11537.7|11522.7|0
1641370800000|2022-01-05 08:20:00|11540.4|11525.4|11552.2|11537.2|11556.2|11541.2|11540.4|11519.7|18
1641371100000|2022-01-05 08:25:00|11552.7|11537.7|11556.4|11541.4|11556.4|11541.4|11550.4|11535.4|13
1641371400000|2022-01-05 08:30:00|11556.2|11541.2|11556.9|11541.9|11557.2|11542.2|11555.9|11540.9|26
1641371700000|2022-01-05 08:35:00|11555.7|11540.7|11553.9|11538.9|11555.9|11540.9|11551.7|11536.7|6
1641372000000|2022-01-05 08:40:00|11554.4|11539.4|11549.5|11534.5|11557.9|11542.9|11549.5|11534.5|6
1641372300000|2022-01-05 08:45:00|11549.2|11534.2|11548.5|11533.5|11549.2|11534.2|11548.2|11533.2|5
1641372600000|2022-01-05 08:50:00|11548.2|11533.2|11559.9|11544.9|11559.9|11544.9|11548.2|11533.2|7
1641372900000|2022-01-05 08:55:00|11559.5|11544.5|11580.3|11565.3|11580.3|11565.3|11558.2|11543.2|26
1641373200000|2022-01-05 09:00:00|11580.1|11565.1|11578.8|11563.8|11586.1|11571.1|11578.3|11563.3|15
1641373500000|2022-01-05 09:05:00|11579.4|11564.4|11585.5|11570.5|11588|11573|11577|11562|23
1641373800000|2022-01-05 09:10:00|11586.5|11571.5|11612.2|11597.2|11612.2|11597.2|11586.5|11571.5|51
1641374100000|2022-01-05 09:15:00|11611.9|11596.9|11596.2|11581.2|11614.2|11599.2|11596.2|11581.2|15
1641374400000|2022-01-05 09:20:00|11595.6|11580.6|11615.5|11600.5|11615.5|11600.5|11594.9|11579.9|57
1641374700000|2022-01-05 09:25:00|11615|11600|11615.3|11600.3|11618.4|11603.4|11611|11596|22
1641375000000|2022-01-05 09:30:00|11613.8|11598.8|11627.8|11612.8|11627.8|11612.8|11609.1|11594.1|56
1641375300000|2022-01-05 09:35:00|11628.1|11613.1|11614.8|11599.8|11629.1|11614.1|11614.3|11599.3|10
1641375600000|2022-01-05 09:40:00|11615.1|11600.1|11621.3|11606.3|11621.3|11606.3|11613.8|11598.8|3
1641375900000|2022-01-05 09:45:00|11621.8|11606.8|11626|11611|11627.2|11611.3|11618.6|11602.2|4
1641376200000|2022-01-05 09:50:00|11626.1|11611.1|11623.2|11608.2|11627.4|11612.4|11619.5|11604.5|26
1641376500000|2022-01-05 09:55:00|11623.8|11608.8|11623.7|11608.7|11625.1|11610.1|11622.3|11607.3|4
1641376800000|2022-01-05 10:00:00|11625|11610|11609.3|11594.3|11626.4|11611.4|11609.3|11594.3|7
1641377100000|2022-01-05 10:05:00|11610|11595|11589.9|11574.9|11610|11595|11589.2|11574.2|4
1641377400000|2022-01-05 10:10:00|11586.9|11571.9|11566.9|11551.9|11589.5|11571.9|11561.1|11544.2|21
1641377700000|2022-01-05 10:15:00|11566.7|11551.7|11567.8|11552.8|11568.3|11553.3|11551.2|11536.2|17
1641378000000|2022-01-05 10:20:00|11568|11553|11580.2|11565.2|11580.5|11565.5|11568|11553|13
1641378300000|2022-01-05 10:25:00|11582.7|11567.7|11586|11571|11586.3|11571.3|11582.7|11567.7|15
1641378600000|2022-01-05 10:30:00|11586.3|11571.3|11628.5|11603.5|11629|11606.6|11586.3|11571.3|18
1641378900000|2022-01-05 10:35:00|11628.2|11603.2|11603.4|11588.4|11628.2|11603.2|11603.4|11583.7|10
1641379200000|2022-01-05 10:40:00|11603.1|11588.1|11602.7|11587.7|11607.6|11588.4|11602.4|11582.4|1
1641379500000|2022-01-05 10:45:00|11602|11587|11618.8|11581.3|11621.2|11588.8|11601.3|11581|6
1641379800000|2022-01-05 10:50:00|11612.8|11587.8|11613|11588|11619.2|11591.2|11601.8|11581.5|2
1641380100000|2022-01-05 10:55:00|11605|11590|11615.4|11590.4|11615.4|11590.4|11602.3|11587.3|17
1641380400000|2022-01-05 11:00:00|11615.7|11590.7|11607.2|11592.2|11615.7|11592.2|11607.2|11587.5|6
1641380700000|2022-01-05 11:05:00|11607|11592|11605.2|11590.2|11607|11592|11605.2|11590.2|0
1641381000000|2022-01-05 11:10:00|11604.9|11589.9|11612.2|11597.2|11612.7|11597.2|11604.7|11586.5|2
1641381300000|2022-01-05 11:15:00|11611.7|11596.7|11602.9|11587.9|11612.2|11597.2|11601.4|11586.4|7
1641381600000|2022-01-05 11:20:00|11603.2|11588.2|11603.1|11588.1|11603.2|11588.2|11603.1|11588.1|0
1641381900000|2022-01-05 11:25:00|11603.6|11588.6|11614.8|11599.8|11620.4|11600.9|11603.6|11588.6|40
1641382200000|2022-01-05 11:30:00|11614.6|11599.6|11568.6|11553.6|11614.6|11599.6|11568.1|11553.1|67
1641382500000|2022-01-05 11:35:00|11568.8|11553.8|11558|11543|11568.8|11553.8|11551.3|11536.3|15
1641382800000|2022-01-05 11:40:00|11557.2|11542.2|11571.7|11556.7|11571.7|11556.7|11557.2|11542.2|6
1641383100000|2022-01-05 11:45:00|11571.3|11556.3|11567.9|11552.9|11574.3|11559.3|11567.9|11552.9|8
1641383400000|2022-01-05 11:50:00|11567.6|11552.6|11568.3|11553.3|11572.5|11553.3|11561.5|11546.5|11
1641383700000|2022-01-05 11:55:00|11569.3|11554.3|11570.1|11555.1|11574.4|11559.4|11569.1|11554.1|5
1641384000000|2022-01-05 12:00:00|11569.6|11554.6|11585.6|11570.6|11588.4|11573.4|11568.6|11553.6|15
1641384300000|2022-01-05 12:05:00|11584.8|11569.8|11587.6|11572.6|11588.7|11573.7|11582.6|11567.6|9
1641384600000|2022-01-05 12:10:00|11588.1|11573.1|11590.1|11575.1|11592.4|11577.4|11588.1|11573.1|6
1641384900000|2022-01-05 12:15:00|11589.9|11574.9|11561.2|11546.2|11589.9|11574.9|11556.8|11541.8|39
1641385200000|2022-01-05 12:20:00|11560.2|11545.2|11569|11554|11569.5|11554.5|11558.7|11543.7|6
1641385500000|2022-01-05 12:25:00|11567.9|11552.9|11560.8|11545.8|11567.9|11552.9|11556.3|11541.3|6
1641385800000|2022-01-05 12:30:00|11561.1|11546.1|11559.8|11544.8|11566|11551|11556.8|11541.8|19
1641386100000|2022-01-05 12:35:00|11560|11545|11558.3|11543.3|11566.1|11551.1|11558.3|11543.3|5
1641386400000|2022-01-05 12:40:00|11561.3|11546.3|11545.9|11530.9|11561.6|11546.6|11541.6|11526.6|66
1641386700000|2022-01-05 12:45:00|11540.4|11525.4|11533.2|11518.2|11547.8|11532.7|11533.2|11510.3|64
1641387000000|2022-01-05 12:50:00|11545.6|11530.6|11535.8|11520.8|11547.1|11532.1|11534.8|11515.3|23
1641387300000|2022-01-05 12:55:00|11534.8|11519.8|11556.6|11541.6|11561.4|11546.4|11534.8|11519.8|87
1641387600000|2022-01-05 13:00:00|11555.9|11540.9|11547.8|11532.8|11564.2|11549.2|11532.8|11517.8|64
1641387900000|2022-01-05 13:05:00|11548.6|11533.6|11573.5|11558.5|11576.7|11561.7|11548.6|11533.6|57
1641388200000|2022-01-05 13:10:00|11573.2|11558.2|11573.5|11558.5|11574.7|11559.7|11551.9|11536.9|50
1641388500000|2022-01-05 13:15:00|11574.2|11559.2|11551.6|11536.6|11576.5|11561.5|11550.6|11535.6|36
1641388800000|2022-01-05 13:20:00|11550.6|11535.6|11552.9|11537.9|11557.2|11542.2|11545.8|11530.8|43
1641389100000|2022-01-05 13:25:00|11555.4|11540.4|11559.8|11544.8|11563.2|11548.2|11551.7|11536.7|50
1641389400000|2022-01-05 13:30:00|11559|11544|11550.5|11535.5|11578.2|11563.2|11549.3|11534.3|72
1641389700000|2022-01-05 13:35:00|11550.8|11535.8|11549.9|11534.9|11554.3|11539.3|11549.3|11534.3|17
1641390000000|2022-01-05 13:40:00|11550.4|11535.4|11562|11547|11570|11555|11550.4|11535.4|72
1641390300000|2022-01-05 13:45:00|11561.8|11546.8|11564|11549|11566.3|11551.3|11555|11540|20
1641390600000|2022-01-05 13:50:00|11563.5|11548.5|11565.5|11550.5|11570.3|11555.3|11563.5|11548.5|25
1641390900000|2022-01-05 13:55:00|11566|11551|11582.5|11567.5|11582.5|11567.5|11566|11551|30
1641391200000|2022-01-05 14:00:00|11582.2|11567.2|11565.7|11550.7|11586.5|11571.5|11564.5|11549.5|88
1641391500000|2022-01-05 14:05:00|11565.5|11550.5|11583.8|11568.8|11584|11569|11565.2|11550.2|66
1641391800000|2022-01-05 14:10:00|11584|11569|11583.7|11568.7|11592.8|11577.8|11579.4|11564.4|77
1641392100000|2022-01-05 14:15:00|11582.1|11567.1|11579.1|11564.1|11588|11573|11575.6|11560.6|54
1641392400000|2022-01-05 14:20:00|11579.4|11564.4|11565.1|11550.1|11579.6|11564.6|11562.1|11547.1|83
1641392700000|2022-01-05 14:25:00|11565.3|11550.3|11574.4|11559.4|11578.1|11563.1|11562.6|11547.6|73
1641393000000|2022-01-05 14:30:00|11574.1|11559.1|11538.4|11523.4|11574.1|11559.1|11538.4|11523.4|180
1641393300000|2022-01-05 14:35:00|11538.9|11523.9|11545.6|11530.6|11559.2|11544.2|11535.9|11520.9|156
1641393600000|2022-01-05 14:40:00|11545.9|11530.9|11548.3|11533.3|11554.8|11539.8|11538.4|11523.4|103
1641393900000|2022-01-05 14:45:00|11546.6|11531.6|11534|11519|11550.9|11535.9|11525|11510|127
1641394200000|2022-01-05 14:50:00|11534.5|11519.5|11521.4|11506.4|11536.2|11521.2|11520.7|11505.7|100
1641394500000|2022-01-05 14:55:00|11522|11507|11535|11520|11537.7|11522.7|11512.7|11497.7|144
1641394800000|2022-01-05 15:00:00|11535.2|11520.2|11504.6|11489.6|11542.9|11527.9|11504.4|11489.4|162
1641395100000|2022-01-05 15:05:00|11504.4|11489.4|11512.7|11497.7|11518.4|11503.4|11491.6|11476.6|162
1641395400000|2022-01-05 15:10:00|11512.9|11497.9|11522.9|11507.9|11530|11515|11511.7|11496.7|57
1641395700000|2022-01-05 15:15:00|11523.4|11508.4|11519.4|11504.4|11532.6|11517.6|11519.2|11504.2|100
1641396000000|2022-01-05 15:20:00|11519.2|11504.2|11495.5|11480.5|11519.2|11504.2|11494.7|11479.7|114
1641396300000|2022-01-05 15:25:00|11495.2|11480.2|11483.9|11468.9|11495.2|11480.2|11483.9|11468.9|193
1641396600000|2022-01-05 15:30:00|11484.4|11469.4|11462.4|11447.4|11484.4|11469.4|11461.9|11446.9|230
1641396900000|2022-01-05 15:35:00|11462.2|11447.2|11468|11453|11476.5|11461.5|11461.4|11446.4|101
1641397200000|2022-01-05 15:40:00|11468.3|11453.3|11507.8|11492.8|11508.6|11493.6|11468.3|11453.3|136
1641397500000|2022-01-05 15:45:00|11508.3|11493.3|11512.7|11497.7|11512.7|11497.7|11498.5|11483.5|79
1641397800000|2022-01-05 15:50:00|11513|11498|11521.7|11506.7|11532|11517|11513|11498|96
1641398100000|2022-01-05 15:55:00|11522|11507|11504.9|11489.9|11529.6|11514.6|11504.9|11489.9|62
1641398400000|2022-01-05 16:00:00|11505.4|11490.4|11498.2|11483.2|11515.8|11500.8|11488.7|11473.7|116
1641398700000|2022-01-05 16:05:00|11498.7|11483.7|11525.6|11510.6|11525.6|11510.6|11498.7|11483.7|71
1641399000000|2022-01-05 16:10:00|11526.1|11511.1|11508.2|11493.2|11533.6|11518.6|11503.9|11488.9|121
1641399300000|2022-01-05 16:15:00|11510.2|11495.2|11495.1|11480.1|11519|11504|11494.2|11479.2|47
1641399600000|2022-01-05 16:20:00|11494.9|11479.9|11492.4|11477.4|11499.1|11484.1|11483.2|11468.2|153
1641399900000|2022-01-05 16:25:00|11492.2|11477.2|11494.9|11479.9|11496.4|11481.4|11481.2|11466.2|55
1641400200000|2022-01-05 16:30:00|11495.4|11480.4|11499.9|11484.9|11506|11491|11493.7|11478.7|102
1641400500000|2022-01-05 16:35:00|11499.5|11484.5|11487.5|11472.5|11500.5|11485.5|11486.7|11471.7|88
1641400800000|2022-01-05 16:40:00|11487.8|11472.8|11489|11474|11491.8|11476.8|11483|11468|68
1641401100000|2022-01-05 16:45:00|11488.5|11473.5|11491.1|11476.1|11493.8|11478.8|11483.3|11468.3|26
1641401400000|2022-01-05 16:50:00|11490.9|11475.9|11493.7|11478.7|11495.2|11480.2|11490.3|11475.3|145
1641401700000|2022-01-05 16:55:00|11494|11479|11494.9|11479.9|11499.2|11484.2|11487.1|11472.1|44
1641402000000|2022-01-05 17:00:00|11495.2|11480.2|11507.2|11492.2|11507.7|11492.7|11489.2|11474.2|67
1641402300000|2022-01-05 17:05:00|11506.7|11491.7|11509|11494|11509.7|11494.7|11502.7|11487.7|108
1641402600000|2022-01-05 17:10:00|11509.2|11494.2|11514.2|11499.2|11517.5|11502.5|11502.5|11487.5|55
1641402900000|2022-01-05 17:15:00|11514|11499|11506.9|11491.9|11514.2|11499.2|11504.4|11489.4|47
1641403200000|2022-01-05 17:20:00|11508.6|11493.6|11512.9|11497.9|11518.1|11503.1|11506.9|11491.9|43
1641403500000|2022-01-05 17:25:00|11513.1|11498.1|11505.5|11490.5|11516.9|11501.9|11505.5|11490.5|70
1641403800000|2022-01-05 17:30:00|11505.3|11490.3|11498.3|11483.3|11506.3|11491.3|11493.8|11478.8|43
1641404100000|2022-01-05 17:35:00|11498|11483|11499.2|11484.2|11500.5|11485.5|11493.7|11478.7|60
1641404400000|2022-01-05 17:40:00|11499.5|11484.5|11502.5|11487.5|11510|11495|11495.7|11480.7|68
1641404700000|2022-01-05 17:45:00|11500.7|11485.7|11510.2|11495.2|11512.8|11497.8|11497.5|11482.5|43
1641405000000|2022-01-05 17:50:00|11509.4|11494.4|11507.2|11492.2|11511|11496|11502.5|11487.5|24
1641405300000|2022-01-05 17:55:00|11507.5|11492.5|11500.7|11485.7|11508.2|11493.2|11497.7|11482.7|107
1641405600000|2022-01-05 18:00:00|11500.4|11485.4|11502.5|11487.5|11502.5|11487.5|11496.5|11481.5|42
1641405900000|2022-01-05 18:05:00|11501.7|11486.7|11506.9|11491.9|11509|11494|11500.9|11485.9|42
1641406200000|2022-01-05 18:10:00|11507.2|11492.2|11508.2|11493.2|11511|11496|11505.7|11490.7|38
1641406500000|2022-01-05 18:15:00|11508.7|11493.7|11521.5|11506.5|11521.5|11506.5|11508.7|11493.7|64
1641406800000|2022-01-05 18:20:00|11521.7|11506.7|11539.6|11524.6|11552.3|11537.3|11521.7|11506.7|128
1641407100000|2022-01-05 18:25:00|11540.6|11525.6|11539.2|11524.2|11542.1|11527.1|11530.7|11515.7|51
1641407400000|2022-01-05 18:30:00|11539|11524|11518.8|11503.8|11539|11524|11515.9|11500.9|44
1641407700000|2022-01-05 18:35:00|11516.9|11501.9|11518.6|11503.6|11523.9|11508.9|11513.6|11498.6|60
1641408000000|2022-01-05 18:40:00|11519.6|11504.6|11525|11510|11528|11513|11519.1|11504.1|35
1641408300000|2022-01-05 18:45:00|11525.5|11510.5|11511|11496|11525.5|11510.5|11509.8|11494.8|29
1641408600000|2022-01-05 18:50:00|11511.3|11496.3|11527.3|11512.3|11534.4|11519.4|11510.3|11495.3|62
1641408900000|2022-01-05 18:55:00|11527.6|11512.6|11531.6|11516.6|11541.4|11526.4|11527.6|11512.6|75
1641409200000|2022-01-05 19:00:00|11532.1|11517.1|11529.3|11514.3|11556.9|11541.9|11529.3|11514.3|133
1641409500000|2022-01-05 19:05:00|11528.8|11513.8|11510.3|11495.3|11533.3|11518.3|11510.3|11495.3|130
1641409800000|2022-01-05 19:10:00|11511|11496|11504.2|11489.2|11526.8|11511.8|11500.4|11485.4|1019
1641410100000|2022-01-05 19:15:00|11505.8|11490.8|11500.1|11485.1|11505.8|11490.8|11494.6|11479.6|220
1641410400000|2022-01-05 19:20:00|11499.9|11484.9|11499.9|11484.9|11499.9|11484.9|11499.9|11484.9|0
1641434400000|2022-01-06 02:00:00|11453.3|11438.3|11410.1|11395.1|11453.3|11438.3|11388.8|11373|183
1641434700000|2022-01-06 02:05:00|11410.3|11395.3|11391.3|11376.3|11419.6|11404.6|11391.3|11375.3|49
1641435000000|2022-01-06 02:10:00|11389.3|11374.3|11383.4|11368.4|11396.2|11378.2|11377.4|11354.5|73
1641435300000|2022-01-06 02:15:00|11383.7|11368.7|11364.4|11349.4|11383.9|11368.9|11362.5|11347.5|65
1641435600000|2022-01-06 02:20:00|11364.9|11349.9|11377.9|11362.9|11378.2|11363.2|11364.9|11349.9|20
1641435900000|2022-01-06 02:25:00|11374.9|11359.9|11369.4|11354.4|11377.2|11362.2|11365.6|11350.6|27
1641436200000|2022-01-06 02:30:00|11370.8|11355.8|11396.2|11381.2|11405.3|11389.3|11370.8|11355.2|22
1641436500000|2022-01-06 02:35:00|11396.4|11381.4|11397.7|11382.7|11398.2|11383.2|11393.7|11378.7|5
1641436800000|2022-01-06 02:40:00|11396.7|11381.7|11410.2|11395.2|11411.7|11396.7|11394.9|11379.9|32
1641437100000|2022-01-06 02:45:00|11410.7|11395.7|11403.4|11388.4|11411|11395.7|11397.7|11382.7|12
1641437400000|2022-01-06 02:50:00|11402.7|11387.7|11402.4|11387.4|11404.9|11389.9|11392.4|11377.4|10
1641437700000|2022-01-06 02:55:00|11401.9|11386.9|11405.1|11390.1|11405.1|11390.1|11400.9|11385.9|7
1641438000000|2022-01-06 03:00:00|11404.8|11389.8|11405.6|11390.6|11407.1|11392.1|11404.8|11389.8|4
1641438300000|2022-01-06 03:05:00|11405.3|11390.3|11406.3|11391.3|11406.3|11391.3|11403.1|11388.1|2
1641438600000|2022-01-06 03:10:00|11406.6|11391.6|11411|11396|11418|11403|11405|11390|27
1641438900000|2022-01-06 03:15:00|11410.5|11395.5|11412.8|11397.8|11412.8|11397.8|11410|11395|3
1641439200000|2022-01-06 03:20:00|11412.5|11397.5|11412.8|11397.8|11412.8|11397.8|11405.3|11390.3|7
1641439500000|2022-01-06 03:25:00|11411.8|11396.8|11413.8|11398.8|11414.8|11399.8|11410.3|11395.3|2
1641439800000|2022-01-06 03:30:00|11411.9|11396.9|11407.3|11392.3|11411.9|11396.9|11407.3|11392.3|2
1641440100000|2022-01-06 03:35:00|11405.8|11390.8|11407.3|11392.3|11407.3|11392.3|11405.8|11390.8|1
1641440400000|2022-01-06 03:40:00|11406.3|11391.3|11406.3|11391.3|11406.3|11391.3|11406.3|11391.3|0
1641440700000|2022-01-06 03:45:00|11406.2|11391.2|11406.2|11391.2|11406.2|11391.2|11406.2|11391.2|0
1641441000000|2022-01-06 03:50:00|11403.7|11388.7|11403.7|11388.7|11403.7|11388.7|11403.7|11388.7|0
1641441300000|2022-01-06 03:55:00|11403.2|11388.2|11403.5|11388.5|11404|11389|11400.5|11385.5|5
1641441600000|2022-01-06 04:00:00|11403.2|11388.2|11404|11389|11404|11389|11399|11384|5
1641441900000|2022-01-06 04:05:00|11403.4|11388.4|11402.9|11387.9|11403.4|11388.4|11402.9|11387.9|0
1641442200000|2022-01-06 04:10:00|11401.9|11386.9|11403.9|11388.9|11404.9|11389.9|11400.9|11385.9|1
1641442500000|2022-01-06 04:15:00|11403.7|11388.7|11404.7|11389.7|11404.9|11389.9|11402.9|11387.9|1
1641442800000|2022-01-06 04:20:00|11406|11391|11407.4|11392.4|11407.4|11392.4|11406|11391|0
1641443100000|2022-01-06 04:25:00|11406.9|11391.9|11408.4|11393.4|11408.4|11393.4|11406.9|11391.9|5
1641443400000|2022-01-06 04:30:00|11408.9|11393.9|11407.9|11392.9|11408.9|11393.9|11407.9|11392.9|6
1641443700000|2022-01-06 04:35:00|11407.6|11392.6|11408.4|11393.4|11409.9|11394.9|11407.4|11392.4|10
1641444000000|2022-01-06 04:40:00|11408.9|11393.9|11408.4|11393.4|11408.9|11393.9|11407.9|11392.9|0
1641444300000|2022-01-06 04:45:00|11407.6|11392.6|11412.4|11397.4|11413.9|11398.9|11407.6|11392.6|3
1641444600000|2022-01-06 04:50:00|11413.4|11398.4|11412.1|11397.1|11414.9|11399.9|11411.7|11396.7|4
1641444900000|2022-01-06 04:55:00|11412.4|11397.4|11411.2|11396.2|11412.6|11397.6|11411.2|11396.2|1
1641445200000|2022-01-06 05:00:00|11411|11396|11410.7|11395.7|11411|11396|11410.7|11395.7|0
1641445500000|2022-01-06 05:05:00|11410.2|11395.2|11409.9|11394.9|11410.2|11395.2|11409.9|11394.9|0
1641445800000|2022-01-06 05:10:00|11409.4|11394.4|11407.1|11392.1|11409.4|11394.4|11407.1|11392.1|0
1641446100000|2022-01-06 05:15:00|11405.9|11390.9|11409.4|11394.4|11409.9|11394.9|11405.6|11390.6|3
1641446400000|2022-01-06 05:20:00|11408.9|11393.9|11413.5|11398.5|11413.5|11398.5|11406.6|11391.6|16
1641446700000|2022-01-06 05:25:00|11413.2|11398.2|11412.7|11397.7|11413.2|11398.2|11412.7|11397.7|0
1641447000000|2022-01-06 05:30:00|11412.4|11397.4|11417.1|11402.1|11417.1|11402.1|11412.4|11397.4|13
1641447300000|2022-01-06 05:35:00|11417.4|11402.4|11415.3|11400.3|11417.4|11402.4|11415.3|11400.3|1
1641447600000|2022-01-06 05:40:00|11414.9|11399.9|11411.9|11396.9|11416.3|11401.3|11407.8|11392.8|6
1641447900000|2022-01-06 05:45:00|11412.7|11397.7|11418.8|11393.8|11418.8|11398.3|11411.6|11393.6|5
1641448200000|2022-01-06 05:50:00|11421.3|11396.3|11421.3|11396.3|11421.6|11396.6|11421.3|11396.3|4
1641448500000|2022-01-06 05:55:00|11420.3|11395.3|11418|11403|11420.3|11403.5|11417.8|11394.3|0
1641448800000|2022-01-06 06:00:00|11418.5|11403.5|11418|11403|11419|11404|11418|11403|2
1641449100000|2022-01-06 06:05:00|11416.8|11401.8|11419|11404|11420.5|11404|11416|11395.5|2
1641449400000|2022-01-06 06:10:00|11419.2|11404.2|11417.5|11402.5|11423.4|11404.7|11417.5|11398.2|2
1641449700000|2022-01-06 06:15:00|11417.2|11402.2|11419.7|11404.7|11419.7|11404.7|11416.5|11401.5|4
1641450000000|2022-01-06 06:20:00|11419.2|11404.2|11414.9|11399.9|11419.2|11404.2|11414.6|11399.6|4
1641450300000|2022-01-06 06:25:00|11414.4|11399.4|11413.9|11398.9|11414.4|11399.4|11413.9|11398.9|0
1641450600000|2022-01-06 06:30:00|11414.1|11399.1|11415.1|11400.1|11415.1|11400.1|11414.1|11399.1|0
1641450900000|2022-01-06 06:35:00|11415.4|11400.4|11418.9|11403.9|11422.9|11407.9|11413.6|11398.6|8
1641451200000|2022-01-06 06:40:00|11419.2|11404.2|11422.6|11407.6|11422.7|11407.7|11418.1|11403.1|3
1641451500000|2022-01-06 06:45:00|11421.6|11406.6|11427.4|11412.4|11427.4|11412.4|11421.1|11406.1|2
1641451800000|2022-01-06 06:50:00|11426.9|11411.9|11417.9|11402.9|11429.2|11414.2|11416.4|11401.4|6
1641452100000|2022-01-06 06:55:00|11416.9|11401.9|11415.2|11400.2|11419.4|11404.4|11411.4|11396.4|13
1641452400000|2022-01-06 07:00:00|11413.9|11398.9|11416.7|11401.7|11418.2|11403.2|11413.9|11398.9|1
1641452700000|2022-01-06 07:05:00|11416.9|11401.9|11421|11406|11422.9|11407.9|11416.9|11401.9|0
1641453000000|2022-01-06 07:10:00|11422.5|11407.5|11422.2|11407.2|11424.7|11409.7|11422|11407|0
1641453300000|2022-01-06 07:15:00|11423.3|11408.3|11423.5|11408.5|11423.5|11408.5|11422.7|11407.7|0
1641453600000|2022-01-06 07:20:00|11424|11409|11440.2|11425.2|11442.9|11427.9|11424|11409|12
1641453900000|2022-01-06 07:25:00|11440.7|11425.7|11443.1|11428.1|11443.1|11428.1|11438.4|11423.4|3
1641454200000|2022-01-06 07:30:00|11445|11430|11443.2|11428.2|11452.7|11437.7|11443.2|11428.2|7
1641454500000|2022-01-06 07:35:00|11442.9|11427.9|11453.7|11438.7|11453.9|11438.9|11438.4|11423.4|2
1641454800000|2022-01-06 07:40:00|11454|11439|11455.7|11440.7|11455.7|11440.7|11453.4|11438.4|4
1641455100000|2022-01-06 07:45:00|11455.2|11440.2|11442.1|11427.1|11455.7|11440.7|11441.9|11426.9|4
1641455400000|2022-01-06 07:50:00|11455.6|11430.6|11454.9|11439.9|11457.1|11442.1|11445.9|11430.4|22
1641455700000|2022-01-06 07:55:00|11455.4|11440.4|11450.9|11435.9|11455.9|11440.9|11447.4|11432.4|9
1641456000000|2022-01-06 08:00:00|11451.1|11436.1|11453|11438|11453|11438|11442.9|11427.9|15
1641456300000|2022-01-06 08:05:00|11451.6|11436.6|11451.7|11436.7|11456.8|11441.8|11450.5|11435.5|54
1641456600000|2022-01-06 08:10:00|11451.5|11436.5|11447.7|11432.7|11454|11439|11447.2|11432.2|9
1641456900000|2022-01-06 08:15:00|11447.5|11432.5|11447.7|11432.7|11448.7|11433.7|11447|11432|0
1641457200000|2022-01-06 08:20:00|11447.4|11432.4|11444.7|11429.7|11448.2|11433.2|11444.2|11429.2|5
1641457500000|2022-01-06 08:25:00|11444.4|11429.4|11423.7|11408.7|11444.4|11429.4|11418.6|11403.6|13
1641457800000|2022-01-06 08:30:00|11422.7|11407.7|11429.2|11414.2|11445.4|11418.1|11418.6|11398.2|3
1641458100000|2022-01-06 08:35:00|11429.1|11414.1|11418.1|11403.1|11432.9|11417.9|11416.1|11401.1|4
1641458400000|2022-01-06 08:40:00|11417.5|11402.5|11407.4|11392.4|11418.6|11403.6|11405.9|11390.9|8
1641458700000|2022-01-06 08:45:00|11407.6|11392.6|11412.6|11397.6|11412.6|11397.6|11407.4|11392.4|4
1641459000000|2022-01-06 08:50:00|11410.1|11395.1|11408.8|11393.8|11410.3|11395.3|11402.6|11387.6|5
1641459300000|2022-01-06 08:55:00|11408.3|11393.3|11415.3|11400.3|11418.1|11403.1|11408.3|11393.3|13
1641459600000|2022-01-06 09:00:00|11414.5|11399.5|11410.3|11395.3|11415|11400|11408.3|11393.3|11
1641459900000|2022-01-06 09:05:00|11411.8|11396.8|11411.2|11396.2|11414|11399|11407|11392|6
1641460200000|2022-01-06 09:10:00|11411|11396|11407.2|11392.2|11411|11396|11404.5|11389.5|9
1641460500000|2022-01-06 09:15:00|11407|11392|11410.2|11395.2|11412.5|11397.5|11407|11392|11
1641460800000|2022-01-06 09:20:00|11415.5|11400.5|11416.5|11401.5|11418.7|11403.7|11408.5|11393.5|6
1641461100000|2022-01-06 09:25:00|11416.3|11401.3|11416.5|11401.5|11416.5|11401.5|11415.2|11400.2|0
1641461400000|2022-01-06 09:30:00|11417.8|11402.8|11418.2|11403.2|11420.2|11405.2|11416|11401|4
1641461700000|2022-01-06 09:35:00|11418.7|11403.7|11439.7|11424.7|11441.7|11426.7|11418.5|11403.5|34
1641462000000|2022-01-06 09:40:00|11434.3|11419.3|11435.4|11420.4|11436.2|11421.2|11427.7|11412.7|15
1641462300000|2022-01-06 09:45:00|11435.7|11420.7|11453.7|11438.7|11456.2|11441.2|11435.7|11420.7|53
1641462600000|2022-01-06 09:50:00|11451.2|11436.2|11458.4|11443.4|11462.9|11447.9|11449.7|11434.7|12
1641462900000|2022-01-06 09:55:00|11457.4|11442.4|11456.9|11441.9|11460.9|11445.9|11452.9|11437.9|6
1641463200000|2022-01-06 10:00:00|11455.2|11440.2|11444.7|11429.7|11455.2|11440.2|11442.7|11427.7|14
1641463500000|2022-01-06 10:05:00|11445.4|11430.4|11446.7|11431.7|11450.7|11435.7|11445.4|11430.4|16
1641463800000|2022-01-06 10:10:00|11446.2|11431.2|11440.7|11425.7|11449.9|11434.9|11440.7|11425.7|10
1641464100000|2022-01-06 10:15:00|11442|11427|11439.9|11424.9|11451.7|11436.7|11439.2|11424.2|15
1641464400000|2022-01-06 10:20:00|11440.4|11425.4|11451.1|11436.1|11451.4|11436.4|11440.1|11425.1|19
1641464700000|2022-01-06 10:25:00|11450.9|11435.9|11449.6|11434.6|11451.9|11436.9|11441.9|11426.9|7
1641465000000|2022-01-06 10:30:00|11450.4|11435.4|11464.7|11449.7|11466.7|11451.7|11441.1|11426.1|13
1641465300000|2022-01-06 10:35:00|11464.9|11449.9|11489.5|11474.5|11489.7|11474.7|11463.7|11448.7|80
1641465600000|2022-01-06 10:40:00|11489|11474|11479.5|11464.5|11489|11474|11470.2|11455.2|15
1641465900000|2022-01-06 10:45:00|11479.7|11464.7|11478|11463|11480.2|11465.2|11473.5|11458.5|5
1641466200000|2022-01-06 10:50:00|11478.4|11463.4|11459.8|11444.8|11479|11464|11458.8|11443.8|9
1641466500000|2022-01-06 10:55:00|11460.6|11445.6|11462|11447|11463.8|11448.8|11454|11439|9
1641466800000|2022-01-06 11:00:00|11464.5|11449.5|11457.2|11442.2|11464.8|11449.8|11455|11440|14
1641467100000|2022-01-06 11:05:00|11457|11442|11459.9|11444.9|11460.5|11445.5|11453|11438|8
1641467400000|2022-01-06 11:10:00|11458.9|11443.9|11459.4|11444.4|11459.4|11444.4|11450.4|11435.4|18
1641467700000|2022-01-06 11:15:00|11461|11446|11462.6|11447.6|11466.4|11451.4|11459.9|11444.9|3
1641468000000|2022-01-06 11:20:00|11462.4|11447.4|11459.4|11444.4|11465.9|11450.9|11452.6|11437.6|1
1641468300000|2022-01-06 11:25:00|11458.6|11443.6|11458.1|11443.1|11460.6|11445.6|11457.4|11442.4|2
1641468600000|2022-01-06 11:30:00|11457.6|11442.6|11455.3|11440.3|11457.6|11442.6|11454.3|11439.3|7
1641468900000|2022-01-06 11:35:00|11459.5|11444.5|11464|11449|11464|11449|11457.1|11442.1|6
1641469200000|2022-01-06 11:40:00|11462.8|11447.8|11423.2|11408.2|11465.3|11450.3|11421.7|11406.4|88
1641469500000|2022-01-06 11:45:00|11423.7|11408.7|11408.7|11393.7|11424.4|11409.4|11406.9|11391.9|33
1641469800000|2022-01-06 11:50:00|11408.9|11393.9|11411.4|11396.4|11413|11398|11404.6|11389.6|48
1641470100000|2022-01-06 11:55:00|11410.9|11395.9|11411.7|11396.7|11413.2|11398.2|11405.5|11390.5|19
1641470400000|2022-01-06 12:00:00|11412.7|11397.7|11435.9|11420.9|11436.2|11421.2|11412.7|11397.7|11
1641470700000|2022-01-06 12:05:00|11436.2|11421.2|11453.2|11438.2|11455.2|11440.2|11435.9|11420.9|11
1641471000000|2022-01-06 12:10:00|11452.4|11437.4|11454.1|11439.1|11456.9|11441.9|11451.6|11436.6|5
1641471300000|2022-01-06 12:15:00|11452.9|11437.9|11470.2|11455.2|11471.5|11456.5|11447.8|11432.8|65
1641471600000|2022-01-06 12:20:00|11469.9|11454.9|11476.1|11461.1|11476.6|11461.6|11464.7|11449.7|31
1641471900000|2022-01-06 12:25:00|11475.9|11460.9|11452.6|11437.6|11475.9|11460.9|11452.6|11437.6|32
1641472200000|2022-01-06 12:30:00|11452.8|11437.8|11448.3|11433.3|11455|11440|11443.3|11428.3|22
1641472500000|2022-01-06 12:35:00|11447.8|11432.8|11454.8|11439.8|11457.5|11442.5|11447.8|11432.8|16
1641472800000|2022-01-06 12:40:00|11453.3|11438.3|11455.7|11440.7|11456.2|11441.2|11447.8|11432.8|9
1641473100000|2022-01-06 12:45:00|11455.2|11440.2|11449.5|11434.5|11455.5|11440.5|11446.8|11431.8|3
1641473400000|2022-01-06 12:50:00|11449.8|11434.8|11437.5|11422.5|11449.8|11434.8|11433.7|11418.7|20
1641473700000|2022-01-06 12:55:00|11437.7|11422.7|11433|11418|11440.2|11425.2|11432.5|11417.5|7
1641474000000|2022-01-06 13:00:00|11432.8|11417.8|11422.2|11407.2|11432.8|11417.8|11419.2|11404.2|26
1641474300000|2022-01-06 13:05:00|11422.5|11407.5|11431.2|11416.2|11437.2|11422.2|11422.2|11407.2|22
1641474600000|2022-01-06 13:10:00|11430.7|11415.7|11442.5|11427.5|11444.7|11429.7|11430.7|11415.7|54
1641474900000|2022-01-06 13:15:00|11442|11427|11449.7|11434.7|11450.7|11435.7|11439.7|11424.7|31
1641475200000|2022-01-06 13:20:00|11450|11435|11456|11441|11458.5|11443.5|11447.7|11432.7|49
1641475500000|2022-01-06 13:25:00|11455.5|11440.5|11444|11429|11455.5|11440.5|11440.7|11425.7|23
1641475800000|2022-01-06 13:30:00|11444.2|11429.2|11426|11411|11444.2|11429.2|11420.7|11405.7|58
1641476100000|2022-01-06 13:35:00|11424.2|11409.2|11432|11417|11435.7|11420.7|11422.5|11407.5|46
1641476400000|2022-01-06 13:40:00|11431.2|11416.2|11428.2|11413.2|11431.4|11416.4|11423.9|11408.9|18
1641476700000|2022-01-06 13:45:00|11427.9|11412.9|11436.7|11421.7|11447.2|11432.2|11427.9|11412.9|72
1641477000000|2022-01-06 13:50:00|11436.2|11421.2|11421.7|11406.7|11436.7|11421.7|11417.5|11402.5|94
1641477300000|2022-01-06 13:55:00|11421.9|11406.9|11452.3|11437.3|11452.5|11437.5|11419.7|11404.7|87
1641477600000|2022-01-06 14:00:00|11450.5|11435.5|11455.6|11440.6|11472.9|11457.9|11443.2|11428.2|192
1641477900000|2022-01-06 14:05:00|11455.4|11440.4|11459|11444|11459|11444|11446.3|11431.3|66
1641478200000|2022-01-06 14:10:00|11458.8|11443.8|11439.5|11424.5|11462.1|11447.1|11435|11420|86
1641478500000|2022-01-06 14:15:00|11439.8|11424.8|11453.4|11438.4|11455.6|11440.6|11439|11424|97
1641478800000|2022-01-06 14:20:00|11453.1|11438.1|11429|11414|11454.9|11439.9|11426|11411|43
1641479100000|2022-01-06 14:25:00|11428.8|11413.8|11425.5|11410.5|11430.8|11415.8|11420.8|11405.8|40
1641479400000|2022-01-06 14:30:00|11425.3|11410.3|11404.9|11389.9|11425.5|11410.5|11402.7|11387.7|321
1641479700000|2022-01-06 14:35:00|11404.7|11389.7|11404.9|11389.9|11410.9|11395.9|11399.6|11384.6|139
1641480000000|2022-01-06 14:40:00|11404.4|11389.4|11437|11422|11446.3|11431.3|11402.2|11387.2|104
1641480300000|2022-01-06 14:45:00|11439|11424|11425.4|11410.4|11442.3|11427.3|11422.4|11407.4|117
1641480600000|2022-01-06 14:50:00|11424.9|11409.9|11403.5|11388.5|11429.4|11414.4|11401.3|11386.3|146
1641480900000|2022-01-06 14:55:00|11403.8|11388.8|11396.3|11381.3|11405.8|11390.8|11382|11367|215
1641481200000|2022-01-06 15:00:00|11397.3|11382.3|11392.5|11377.5|11399.3|11384.3|11373.8|11358.8|139
1641481500000|2022-01-06 15:05:00|11391.5|11376.5|11392|11377|11401|11386|11380|11365|103
1641481800000|2022-01-06 15:10:00|11392.5|11377.5|11388.4|11373.4|11392.5|11377.5|11377.4|11362.4|80
1641482100000|2022-01-06 15:15:00|11388.2|11373.2|11384.6|11369.6|11402.2|11387.2|11383.6|11368.6|376
1641482400000|2022-01-06 15:20:00|11384.9|11369.9|11393.2|11378.2|11394.4|11379.4|11379.6|11364.6|75
1641482700000|2022-01-06 15:25:00|11393.4|11378.4|11391.6|11376.6|11402.7|11387.7|11389.9|11374.9|86
1641483000000|2022-01-06 15:30:00|11391.4|11376.4|11388.8|11373.8|11392.1|11377.1|11370.1|11355.1|254
1641483300000|2022-01-06 15:35:00|11388.6|11373.6|11374|11359|11394.3|11379.3|11373|11358|54
1641483600000|2022-01-06 15:40:00|11374.5|11359.5|11375.2|11360.2|11384.3|11369.3|11369.5|11354.5|134
1641483900000|2022-01-06 15:45:00|11375.5|11360.5|11366.5|11351.5|11375.5|11360.5|11366|11351|135
1641484200000|2022-01-06 15:50:00|11367|11352|11362.2|11347.2|11367|11352|11350.5|11335.5|108
1641484500000|2022-01-06 15:55:00|11361.5|11346.5|11362.3|11347.3|11370.5|11355.5|11356|11341|133
1641484800000|2022-01-06 16:00:00|11362|11347|11363.8|11348.8|11381|11366|11359|11344|122
1641485100000|2022-01-06 16:05:00|11364|11349|11370|11355|11370.6|11355.6|11360.3|11345.3|76
1641485400000|2022-01-06 16:10:00|11370.5|11355.5|11385.3|11370.3|11385.5|11370.5|11370.5|11355.5|63
1641485700000|2022-01-06 16:15:00|11385|11370|11380.3|11365.3|11391.3|11376.3|11380.3|11365.3|75
1641486000000|2022-01-06 16:20:00|11380|11365|11365.5|11350.5|11380|11365|11359.5|11344.5|91
1641486300000|2022-01-06 16:25:00|11366|11351|11388.7|11373.7|11389.2|11374.2|11365.5|11350.5|83
1641486600000|2022-01-06 16:30:00|11388.9|11373.9|11391.4|11376.4|11391.9|11376.9|11380.2|11365.2|83
1641486900000|2022-01-06 16:35:00|11391.9|11376.9|11408.1|11393.1|11408.4|11393.4|11391.9|11376.9|103
1641487200000|2022-01-06 16:40:00|11407.4|11392.4|11403.9|11388.9|11407.9|11392.9|11397.9|11382.9|101
1641487500000|2022-01-06 16:45:00|11403.6|11388.6|11396.1|11381.1|11406.9|11391.9|11393.6|11378.6|81
1641487800000|2022-01-06 16:50:00|11396.4|11381.4|11403.4|11388.4|11403.4|11388.4|11388.1|11373.1|66
1641488100000|2022-01-06 16:55:00|11403.1|11388.1|11413.5|11398.5|11416.2|11401.2|11397.5|11382.5|104
1641488400000|2022-01-06 17:00:00|11413|11398|11418|11403|11420|11405|11412|11397|55
1641488700000|2022-01-06 17:05:00|11417.5|11402.5|11419.1|11404.1|11424|11409|11414.9|11399.9|54
1641489000000|2022-01-06 17:10:00|11418.9|11403.9|11416.1|11401.1|11418.9|11403.9|11415.2|11400.2|43
1641489300000|2022-01-06 17:15:00|11415.6|11400.6|11403.1|11388.1|11415.6|11400.6|11401.1|11386.1|70
1641489600000|2022-01-06 17:20:00|11403.6|11388.6|11392.9|11377.9|11403.9|11388.9|11389.6|11374.6|57
1641489900000|2022-01-06 17:25:00|11394.9|11379.9|11382.6|11367.6|11401.9|11386.9|11382.3|11367.3|279
1641490200000|2022-01-06 17:30:00|11385.1|11370.1|11382.3|11367.3|11385.1|11370.1|11377.8|11362.8|76
1641490500000|2022-01-06 17:35:00|11383.1|11368.1|11385|11370|11388.5|11373.5|11380.3|11365.3|81
1641490800000|2022-01-06 17:40:00|11384.8|11369.8|11377.5|11362.5|11387|11372|11377|11362|87
1641491100000|2022-01-06 17:45:00|11377.2|11362.2|11387.5|11372.5|11388.7|11373.7|11377|11362|70
1641491400000|2022-01-06 17:50:00|11387|11372|11383.9|11368.9|11391.5|11376.5|11382.7|11367.7|60
1641491700000|2022-01-06 17:55:00|11384.2|11369.2|11383.9|11368.9|11385.9|11370.9|11377.9|11362.9|55
1641492000000|2022-01-06 18:00:00|11380.5|11365.5|11379.4|11364.4|11382.7|11367.7|11376.5|11361.5|56
1641492300000|2022-01-06 18:05:00|11379.9|11364.9|11377.2|11362.2|11380.4|11365.4|11375.9|11360.9|64
1641492600000|2022-01-06 18:10:00|11376.9|11361.9|11362.4|11347.4|11376.9|11361.9|11362.2|11347.2|142
1641492900000|2022-01-06 18:15:00|11363.1|11348.1|11363.9|11348.9|11366.4|11351.4|11355.4|11340.4|131
1641493200000|2022-01-06 18:20:00|11364.2|11349.2|11361.1|11346.1|11364.2|11349.2|11360.9|11345.9|42
1641493500000|2022-01-06 18:25:00|11362.2|11347.2|11372.3|11357.3|11376.4|11361.4|11361.4|11346.4|94
1641493800000|2022-01-06 18:30:00|11372.6|11357.6|11363.1|11348.1|11372.8|11357.8|11363.1|11348.1|60
1641494100000|2022-01-06 18:35:00|11363.6|11348.6|11364.1|11349.1|11365.8|11350.8|11363.6|11348.6|39
1641494400000|2022-01-06 18:40:00|11364.3|11349.3|11365.1|11350.1|11366.3|11351.3|11361.6|11346.6|104
1641494700000|2022-01-06 18:45:00|11364.6|11349.6|11364.8|11349.8|11366.1|11351.1|11362.1|11347.1|78
1641495000000|2022-01-06 18:50:00|11365.5|11350.5|11365.7|11350.7|11366.5|11351.5|11360.2|11345.2|74
1641495300000|2022-01-06 18:55:00|11365.2|11350.2|11363.2|11348.2|11365.2|11350.2|11361|11346|118
1641495600000|2022-01-06 19:00:00|11362.9|11347.9|11360.4|11345.4|11368.6|11353.6|11356.4|11341.4|87
1641495900000|2022-01-06 19:05:00|11359.1|11344.1|11363.9|11348.9|11369.4|11354.4|11357.9|11342.9|103
1641496200000|2022-01-06 19:10:00|11364.5|11349.5|11363.8|11348.8|11369.3|11354.3|11351.8|11336.8|484
1641496500000|2022-01-06 19:15:00|11363.5|11348.5|11368.3|11353.3|11371.6|11356.6|11362.8|11347.8|207
1641520800000|2022-01-07 02:00:00|11380.4|11355.4|11391.9|11366.9|11399.7|11382|11371.2|11352.5|66
1641521100000|2022-01-07 02:05:00|11387.2|11372.2|11397.9|11382.9|11400.2|11385.2|11387.2|11367.7|30
1641521400000|2022-01-07 02:10:00|11397.7|11382.7|11403|11388|11403|11388|11397.7|11382.7|21
1641521700000|2022-01-07 02:15:00|11402.7|11387.7|11416.7|11401.7|11417|11402|11401.4|11386.4|32
1641522000000|2022-01-07 02:20:00|11416.2|11401.2|11420|11405|11421.7|11406.7|11416.2|11401.2|12
1641522300000|2022-01-07 02:25:00|11419|11404|11420.7|11405.7|11421|11406|11418.2|11403.2|12
1641522600000|2022-01-07 02:30:00|11419.9|11404.9|11416.7|11401.7|11421.7|11406.7|11411.2|11396.2|7
1641522900000|2022-01-07 02:35:00|11415.6|11400.6|11416.2|11401.2|11417.7|11402.7|11410.4|11395.4|16
1641523200000|2022-01-07 02:40:00|11416.4|11401.4|11421.7|11396.7|11421.7|11401.4|11414.9|11396.7|8
1641523500000|2022-01-07 02:45:00|11414.9|11399.9|11417.4|11402.4|11421.7|11406.7|11413.1|11398.1|3
1641523800000|2022-01-07 02:50:00|11416.4|11401.4|11417.9|11402.9|11418|11403|11416.4|11401.4|3
1641524100000|2022-01-07 02:55:00|11416.2|11401.2|11420.9|11405.9|11422.4|11407.4|11415.9|11400.9|5
1641524400000|2022-01-07 03:00:00|11420.7|11405.7|11423.2|11408.2|11423.2|11408.2|11419.4|11404.4|11
1641524700000|2022-01-07 03:05:00|11422.9|11407.9|11423.9|11408.9|11424.9|11409.9|11421.9|11406.9|14
1641525000000|2022-01-07 03:10:00|11422.4|11407.4|11424.4|11409.4|11424.7|11409.7|11422.4|11407.4|4
1641525300000|2022-01-07 03:15:00|11422.9|11407.9|11425.2|11410.2|11425.4|11410.4|11422.9|11407.9|2
1641525600000|2022-01-07 03:20:00|11423.9|11408.9|11440.1|11425.1|11444.8|11429.8|11423.9|11408.9|13
1641525900000|2022-01-07 03:25:00|11439.6|11424.6|11438.8|11423.8|11445.6|11426.9|11437.6|11420.6|7
1641526500000|2022-01-07 03:35:00|11438.3|11423.3|11437.3|11422.3|11438.3|11423.3|11437.3|11422.3|0
1641526800000|2022-01-07 03:40:00|11442.2|11427.2|11440.2|11425.2|11442.2|11427.2|11440.2|11425.2|1
1641527100000|2022-01-07 03:45:00|11440|11425|11439.7|11424.7|11440|11425|11439.7|11424.7|5
1641527400000|2022-01-07 03:50:00|11439.5|11424.5|11431.3|11416.3|11440|11424.5|11431.3|11413.8|6
1641527700000|2022-01-07 03:55:00|11431.2|11416.2|11438.5|11413.5|11438.5|11416.2|11431.2|11413.5|1
1641528000000|2022-01-07 04:00:00|11437|11412|11437.5|11412.5|11437.5|11412.5|11437|11412|0
1641528300000|2022-01-07 04:05:00|11432.8|11417.8|11432.8|11417.8|11432.8|11417.8|11432.8|11417.8|0
1641528900000|2022-01-07 04:15:00|11438.5|11413.5|11438.5|11413.5|11438.5|11413.5|11438.3|11413.3|2
1641529200000|2022-01-07 04:20:00|11438.3|11413.3|11431.5|11416.5|11438.3|11416.5|11431.5|11411.3|1
1641529500000|2022-01-07 04:25:00|11432|11417|11432|11417|11436.7|11417|11432|11411.7|0
1641529800000|2022-01-07 04:30:00|11436.7|11411.7|11435.2|11420.2|11437.8|11420.3|11432|11411.7|0
1641530100000|2022-01-07 04:35:00|11435|11420|11444.7|11429.7|11445.5|11430.5|11435|11420|2
1641530400000|2022-01-07 04:40:00|11445|11430|11459.5|11444.5|11459.5|11444.5|11445|11430|8
1641530700000|2022-01-07 04:45:00|11459.2|11444.2|11452.4|11437.4|11459.2|11444.2|11452.4|11437.4|3
1641531000000|2022-01-07 04:50:00|11452.2|11437.2|11454.7|11429.7|11456.7|11437.2|11449|11429.7|3
1641531300000|2022-01-07 04:55:00|11449.5|11434.5|11449.4|11434.4|11450.9|11435.9|11449.4|11434.4|0
1641531600000|2022-01-07 05:00:00|11449.9|11434.9|11455.2|11430.2|11457.2|11440.9|11449.9|11430.2|1
1641531900000|2022-01-07 05:05:00|11455.4|11430.4|11457.4|11432.4|11457.9|11432.9|11455.4|11430.4|1
1641532200000|2022-01-07 05:10:00|11457.1|11432.1|11457.6|11432.6|11464.1|11433.6|11457.1|11426.6|1
1641532500000|2022-01-07 05:15:00|11457.9|11432.9|11457.4|11432.4|11457.9|11432.9|11456.9|11431.9|1
1641532800000|2022-01-07 05:20:00|11456.9|11431.9|11457.6|11432.6|11458.6|11433.6|11456.9|11431.9|3
1641533100000|2022-01-07 05:25:00|11457.1|11432.1|11453.9|11438.9|11458.3|11439.9|11453.9|11432.1|0
1641533400000|2022-01-07 05:30:00|11454.3|11439.3|11462.8|11437.8|11463.5|11444|11454.3|11435.1|5
1641533700000|2022-01-07 05:35:00|11461.3|11436.3|11463.1|11438.1|11463.3|11442.3|11456.6|11436.3|9
1641534000000|2022-01-07 05:40:00|11467.5|11452.5|11464.3|11439.3|11467.5|11452.5|11464.3|11439.3|2
1641534300000|2022-01-07 05:45:00|11464|11439|11466.3|11428.8|11466.3|11439|11459.5|11428.5|3
1641534600000|2022-01-07 05:50:00|11466.2|11428.7|11449.5|11434.5|11466.2|11434.5|11449.5|11428.7|2
1641534900000|2022-01-07 05:55:00|11448.7|11433.7|11456|11441|11456|11441|11446.5|11431.5|6
1641535200000|2022-01-07 06:00:00|11456.2|11441.2|11456.5|11431.5|11462.5|11442|11456.2|11431.3|2
1641535500000|2022-01-07 06:05:00|11449.5|11434.5|11437.8|11412.8|11449.5|11434.5|11432.1|11411.6|10
1641535800000|2022-01-07 06:10:00|11438|11413|11430.3|11415.3|11438|11415.3|11430.3|11412.8|2
1641536100000|2022-01-07 06:15:00|11430.8|11415.8|11428.5|11413.5|11431|11416|11428.5|11413.5|0
1641536400000|2022-01-07 06:20:00|11428.7|11413.7|11428.7|11413.7|11428.7|11413.7|11428.7|11413.7|0
1641536700000|2022-01-07 06:25:00|11429|11414|11423.2|11408.2|11429.5|11414.5|11422.2|11401.5|2
1641537000000|2022-01-07 06:30:00|11423.5|11408.5|11426.5|11401.5|11427|11409.5|11422|11400.2|2
1641537300000|2022-01-07 06:35:00|11426.7|11401.7|11423.7|11398.7|11427.4|11402.4|11422.4|11397.4|3
1641537600000|2022-01-07 06:40:00|11424.5|11399.5|11426.2|11401.2|11426.2|11401.2|11424.2|11399.2|0
1641537900000|2022-01-07 06:45:00|11425.9|11400.9|11428.6|11403.6|11428.9|11406.4|11421.4|11399.4|1
1641538200000|2022-01-07 06:50:00|11428.4|11403.4|11424.1|11409.1|11428.6|11409.6|11424.1|11403.4|0
1641538500000|2022-01-07 06:55:00|11423.9|11408.9|11426.4|11411.4|11430.6|11411.4|11423.9|11405.6|3
1641538800000|2022-01-07 07:00:00|11430.3|11415.3|11431.9|11406.9|11436.4|11421.4|11430.3|11406.9|9
1641539100000|2022-01-07 07:05:00|11432.1|11407.1|11433.9|11408.9|11439.4|11409.4|11430.1|11399.9|10
1641539400000|2022-01-07 07:10:00|11433.6|11408.6|11427.6|11412.6|11433.9|11413.6|11427.6|11408.4|3
1641539700000|2022-01-07 07:15:00|11427.3|11412.3|11422.8|11407.8|11428.3|11413.3|11421.3|11400.4|2
1641540000000|2022-01-07 07:20:00|11423.4|11408.4|11417.8|11402.8|11423.8|11408.8|11417.8|11402.8|0
1641540300000|2022-01-07 07:25:00|11417.3|11402.3|11428.3|11403.3|11429.3|11410.1|11415.1|11400.1|2
1641540600000|2022-01-07 07:30:00|11423.1|11408.1|11423.1|11408.1|11430.8|11411.6|11422.3|11403.6|3
1641540900000|2022-01-07 07:35:00|11423.8|11408.8|11410.3|11395.3|11423.8|11408.8|11407.3|11391|2
1641541200000|2022-01-07 07:40:00|11418.3|11393.3|11416.3|11391.3|11419.3|11402.3|11412.8|11391|3
1641541500000|2022-01-07 07:45:00|11410.3|11395.3|11407.5|11382.5|11415.5|11395.8|11406.5|11376.3|5
1641541800000|2022-01-07 07:50:00|11407.3|11382.3|11408.3|11383.3|11408.8|11383.8|11406.3|11381.3|1
1641542100000|2022-01-07 07:55:00|11408.8|11383.8|11403.2|11388.2|11420|11391.2|11398.8|11382.5|6
1641542400000|2022-01-07 08:00:00|11403|11388|11394.2|11379.2|11405.5|11390.5|11393|11378|12
1641542700000|2022-01-07 08:05:00|11395.2|11380.2|11398.7|11383.7|11401.7|11386.7|11393.7|11378.7|18
1641543000000|2022-01-07 08:10:00|11396.7|11381.7|11398.7|11383.7|11400.2|11385.2|11396.2|11381.2|2
1641543300000|2022-01-07 08:15:00|11399|11384|11400.2|11385.2|11401.7|11386.7|11394.7|11379.7|3
1641543600000|2022-01-07 08:20:00|11400.7|11385.7|11406.7|11391.7|11407.4|11392.4|11400.7|11385.7|1
1641543900000|2022-01-07 08:25:00|11405.2|11390.2|11412.2|11387.2|11412.2|11390.2|11402.9|11386.2|2
1641544200000|2022-01-07 08:30:00|11411.9|11386.9|11413.2|11388.2|11413.2|11388.2|11411.9|11386.9|0
1641544500000|2022-01-07 08:35:00|11412.2|11387.2|11407.7|11392.7|11412.2|11392.9|11404.7|11385.2|1
1641544800000|2022-01-07 08:40:00|11410.6|11395.6|11418.9|11393.9|11424.4|11405.1|11410.6|11386.4|2
1641545100000|2022-01-07 08:45:00|11418.6|11393.6|11418.6|11393.6|11418.6|11393.6|11418.1|11393.1|0
1641545400000|2022-01-07 08:50:00|11418.9|11393.9|11418.9|11393.9|11418.9|11393.9|11418.9|11393.9|0
1641545700000|2022-01-07 08:55:00|11419.1|11394.1|11419.1|11394.1|11419.1|11394.1|11419.1|11394.1|0
1641546000000|2022-01-07 09:00:00|11418.9|11393.9|11419.4|11394.4|11419.4|11394.4|11418.9|11393.9|0
1641546300000|2022-01-07 09:05:00|11416.7|11401.7|11418.6|11403.6|11419.1|11404.1|11416.7|11401.7|1
1641546600000|2022-01-07 09:10:00|11430.1|11405.1|11435.6|11420.6|11435.6|11420.6|11424.1|11405.1|4
1641546900000|2022-01-07 09:15:00|11438.6|11423.6|11443.2|11428.2|11454.4|11439.4|11436.9|11421.9|28
1641547200000|2022-01-07 09:20:00|11442.9|11427.9|11439.1|11424.1|11446.9|11430.9|11438.6|11420.4|3
1641547500000|2022-01-07 09:25:00|11438.9|11423.9|11441.9|11426.9|11441.9|11426.9|11438.1|11423.1|4
1641547800000|2022-01-07 09:30:00|11441.6|11426.6|11451.4|11436.4|11451.4|11436.4|11439.9|11418.6|3
1641548100000|2022-01-07 09:35:00|11451.9|11436.9|11451.1|11436.1|11454.6|11439.6|11447.8|11432.8|2
1641548400000|2022-01-07 09:40:00|11451.6|11436.6|11445.8|11430.8|11451.6|11436.6|11445.6|11430.6|0
1641548700000|2022-01-07 09:45:00|11445.6|11430.6|11440.1|11425.1|11450.8|11435.8|11440.1|11425.1|6
1641549000000|2022-01-07 09:50:00|11436.1|11421.1|11435.3|11420.3|11447|11432|11434.1|11419.1|10
1641549300000|2022-01-07 09:55:00|11435.6|11420.6|11436.1|11421.1|11436.1|11421.1|11435.6|11420.6|0
1641549600000|2022-01-07 10:00:00|11437.6|11422.6|11447.5|11432.5|11454|11439|11437.6|11422.6|29
1641549900000|2022-01-07 10:05:00|11448.5|11433.5|11438|11423|11449.3|11434.3|11437.5|11422.5|2
1641550200000|2022-01-07 10:10:00|11439.3|11424.3|11452|11437|11452.5|11437.5|11439.3|11424.3|8
1641550500000|2022-01-07 10:15:00|11452.3|11437.3|11447|11432|11452.8|11437.8|11446.5|11431.5|0
1641550800000|2022-01-07 10:20:00|11447.2|11432.2|11449.5|11434.5|11449.7|11434.7|11447.2|11432.2|4
1641551100000|2022-01-07 10:25:00|11449.7|11434.7|11448|11433|11451.2|11436.2|11448|11433|3
1641551400000|2022-01-07 10:30:00|11447.2|11432.2|11449|11434|11449|11434|11447.2|11432.2|0
1641551700000|2022-01-07 10:35:00|11446.7|11431.7|11448.7|11433.7|11449|11434|11443.5|11428.5|2
1641552000000|2022-01-07 10:40:00|11449.2|11434.2|11434.4|11419.4|11449.2|11434.2|11431.4|11416.4|7
1641552300000|2022-01-07 10:45:00|11434.7|11419.7|11433.7|11418.7|11434.7|11419.7|11430.2|11415.2|3
1641552600000|2022-01-07 10:50:00|11434.2|11419.2|11416.4|11401.4|11434.2|11419.2|11416.4|11401.4|5
1641552900000|2022-01-07 10:55:00|11416.7|11401.7|11405.4|11390.4|11416.9|11401.9|11404.4|11389.4|3
1641553200000|2022-01-07 11:00:00|11404.9|11389.9|11393.4|11378.4|11408.9|11390.6|11393.4|11378.1|11
1641553500000|2022-01-07 11:05:00|11394.9|11379.9|11398.9|11383.9|11400.9|11385.9|11392.4|11377.4|1
1641553800000|2022-01-07 11:10:00|11399.2|11384.2|11397.6|11382.6|11399.2|11384.2|11397.6|11382.6|2
1641554100000|2022-01-07 11:15:00|11396.4|11381.4|11392.9|11377.9|11396.4|11381.4|11392.9|11377.9|3
1641554400000|2022-01-07 11:20:00|11392.4|11377.4|11389.6|11374.6|11392.4|11377.4|11388.9|11373.9|1
1641554700000|2022-01-07 11:25:00|11390.1|11375.1|11409.6|11394.6|11410.3|11395.3|11390.1|11375.1|10
1641555000000|2022-01-07 11:30:00|11407.4|11392.4|11416.8|11401.8|11416.8|11401.8|11405.3|11390.3|7
1641555300000|2022-01-07 11:35:00|11419.7|11404.7|11404.8|11389.8|11427.5|11412.5|11404.8|11389.8|24
1641555600000|2022-01-07 11:40:00|11404.6|11389.6|11411.3|11396.3|11411.3|11396.3|11404.6|11389.6|10
1641555900000|2022-01-07 11:45:00|11411.8|11396.8|11406.5|11391.5|11411.8|11396.8|11406.5|11391.5|0
1641556200000|2022-01-07 11:50:00|11406.3|11391.3|11407.3|11392.3|11408.3|11393.3|11406|11391|0
1641556500000|2022-01-07 11:55:00|11407|11392|11404|11389|11407|11392|11402.3|11387.3|1
1641556800000|2022-01-07 12:00:00|11405|11390|11408.5|11393.5|11410|11395|11403.3|11388.3|1
1641557100000|2022-01-07 12:05:00|11408|11393|11406.5|11391.5|11408|11393|11406.5|11391.5|0
1641557400000|2022-01-07 12:10:00|11406.8|11391.8|11406.5|11391.5|11407|11392|11406.5|11391.5|0
1641557700000|2022-01-07 12:15:00|11407.5|11392.5|11402|11387|11408.7|11393.7|11402|11387|2
1641558000000|2022-01-07 12:20:00|11400|11385|11393.7|11378.7|11400|11385|11393.7|11378.7|6
1641558300000|2022-01-07 12:25:00|11393.2|11378.2|11395.7|11380.7|11398.2|11383.2|11388.5|11373.5|12
1641558600000|2022-01-07 12:30:00|11396.2|11381.2|11398.2|11383.2|11400.2|11385.2|11396.2|11381.2|0
1641558900000|2022-01-07 12:35:00|11398.7|11383.7|11390.9|11375.9|11398.7|11383.7|11390.7|11375.7|2
1641559200000|2022-01-07 12:40:00|11390.7|11375.7|11392.7|11377.7|11400.2|11385.2|11390.2|11375.2|15
1641559500000|2022-01-07 12:45:00|11394.2|11379.2|11395.7|11380.7|11395.7|11380.7|11394.2|11379.2|0
1641559800000|2022-01-07 12:50:00|11396.2|11381.2|11398.7|11383.7|11404.6|11389.6|11396.2|11381.2|2
1641560100000|2022-01-07 12:55:00|11401.9|11386.9|11411.6|11396.6|11411.6|11396.6|11399.2|11384.2|12
1641560400000|2022-01-07 13:00:00|11411.4|11396.4|11453.2|11438.2|11456.4|11441.4|11400.6|11385.6|213
1641560700000|2022-01-07 13:05:00|11452.7|11437.7|11488.4|11473.4|11488.9|11473.9|11451.9|11436.9|161
1641561000000|2022-01-07 13:10:00|11488.7|11473.7|11483.7|11468.7|11505.4|11490.4|11481.2|11460.7|101
1641561300000|2022-01-07 13:15:00|11482.7|11467.7|11475.4|11460.4|11494.4|11479.4|11475.4|11460.4|46
1641561600000|2022-01-07 13:20:00|11475.2|11460.2|11479.6|11464.6|11485.2|11470.2|11470.9|11455.9|49
1641561900000|2022-01-07 13:25:00|11480.4|11465.4|11503.9|11488.9|11505.9|11490.9|11477.1|11462.1|71
1641562200000|2022-01-07 13:30:00|11504.4|11489.4|11491.9|11476.9|11528.1|11513.1|11486.6|11471.6|88
1641562500000|2022-01-07 13:35:00|11492.1|11477.1|11459.6|11444.6|11492.6|11477.6|11458.6|11443.6|43
1641562800000|2022-01-07 13:40:00|11459.8|11444.8|11466.6|11451.6|11467.1|11452.1|11453.3|11438.3|70
1641563100000|2022-01-07 13:45:00|11466.8|11451.8|11490.8|11475.8|11496.1|11481.1|11463.1|11448.1|95
1641563400000|2022-01-07 13:50:00|11492.8|11477.8|11482.1|11467.1|11492.8|11477.8|11481.1|11466.1|45
1641563700000|2022-01-07 13:55:00|11482.3|11467.3|11494.3|11479.3|11494.8|11479.8|11475.3|11460.3|48
1641564000000|2022-01-07 14:00:00|11494.1|11479.1|11509.8|11494.8|11516.8|11497.8|11494.1|11477.8|75
1641564300000|2022-01-07 14:05:00|11508.5|11493.5|11514.5|11499.5|11516.8|11501.8|11499.8|11484.8|42
1641564600000|2022-01-07 14:10:00|11515|11500|11538.3|11523.3|11540.6|11525.6|11511|11496|72
1641564900000|2022-01-07 14:15:00|11537.6|11522.6|11558|11543|11558.5|11543.5|11516.5|11501.5|118
1641565200000|2022-01-07 14:20:00|11557.8|11542.8|11554.6|11539.6|11565.3|11550.3|11549|11534|130
1641565500000|2022-01-07 14:25:00|11555.8|11540.8|11552.1|11537.1|11558|11543|11550.8|11535.8|32
1641565800000|2022-01-07 14:30:00|11551.8|11536.8|11502.8|11487.8|11552.3|11537.3|11502.5|11487.5|143
1641566100000|2022-01-07 14:35:00|11503|11488|11480.5|11465.5|11517.3|11502.3|11477|11462|222
1641566400000|2022-01-07 14:40:00|11482|11467|11541|11526|11547.2|11527.7|11476|11461|314
1641566700000|2022-01-07 14:45:00|11541.5|11526.5|11505.6|11490.6|11541.5|11526.5|11496.7|11481.7|152
1641567000000|2022-01-07 14:50:00|11505.9|11490.9|11510.6|11495.6|11521.1|11506.1|11500.9|11485.9|100
1641567300000|2022-01-07 14:55:00|11510.1|11495.1|11501.3|11486.3|11521.1|11506.1|11488.3|11473.3|109
1641567600000|2022-01-07 15:00:00|11500.6|11485.6|11489.3|11474.3|11500.6|11485.6|11473.5|11458.5|149
1641567900000|2022-01-07 15:05:00|11487.8|11472.8|11456.7|11441.7|11487.8|11472.8|11456.7|11441.7|101
1641568200000|2022-01-07 15:10:00|11455.5|11440.5|11448|11433|11469.7|11454.7|11447.4|11432.4|103
1641568500000|2022-01-07 15:15:00|11448.4|11433.4|11437.9|11422.9|11448.4|11433.4|11435.7|11420.7|121
1641568800000|2022-01-07 15:20:00|11437.7|11422.7|11442.9|11427.9|11475.9|11449.7|11436.2|11421.2|140
1641569100000|2022-01-07 15:25:00|11443.4|11428.4|11453.1|11438.1|11465.4|11450.4|11440.9|11425.9|99
1641569400000|2022-01-07 15:30:00|11454.9|11439.9|11448.3|11433.3|11461.9|11446.1|11442.4|11427.4|258
1641569700000|2022-01-07 15:35:00|11447.6|11432.6|11447.8|11432.8|11454.3|11439.3|11447.6|11432.6|102
1641570000000|2022-01-07 15:40:00|11447.3|11432.3|11423|11408|11447.3|11432.3|11421|11406|159
1641570300000|2022-01-07 15:45:00|11422.5|11407.5|11408.5|11393.5|11422.5|11407.5|11408|11393|182
1641570600000|2022-01-07 15:50:00|11408|11393|11405.5|11390.5|11416|11401|11393.5|11378.5|277
1641570900000|2022-01-07 15:55:00|11405.7|11390.7|11409.3|11394.3|11423.5|11401.8|11402.3|11387.3|133
1641571200000|2022-01-07 16:00:00|11408.5|11393.5|11407|11392|11413.5|11398.5|11402.7|11387.7|90
1641571500000|2022-01-07 16:05:00|11405|11390|11393.8|11378.8|11411|11396|11389.1|11374.1|162
1641571800000|2022-01-07 16:10:00|11394.3|11379.3|11391.8|11376.8|11394.3|11379.3|11388.5|11373.5|99
1641572100000|2022-01-07 16:15:00|11393.3|11378.3|11417.3|11402.3|11419.3|11404.3|11393.3|11378.3|61
1641572400000|2022-01-07 16:20:00|11416.6|11401.6|11431.3|11416.3|11431.3|11416.3|11413.1|11398.1|73
1641572700000|2022-01-07 16:25:00|11430.8|11415.8|11437.8|11422.8|11441.3|11426.3|11429.3|11414.3|72
1641573000000|2022-01-07 16:30:00|11436.8|11421.8|11437.6|11422.6|11451.3|11436.3|11435.6|11420.6|137
1641573300000|2022-01-07 16:35:00|11438.1|11423.1|11455|11440|11462.5|11447.5|11437|11422|115
1641573600000|2022-01-07 16:40:00|11455.5|11440.5|11451|11436|11471.3|11456.3|11451|11436|107
1641573900000|2022-01-07 16:45:00|11451.3|11436.3|11448.5|11433.5|11454.8|11439.8|11439.5|11424.5|47
1641574200000|2022-01-07 16:50:00|11448.7|11433.7|11443.5|11428.5|11458|11443|11442.5|11427.5|62
1641574500000|2022-01-07 16:55:00|11442.7|11427.7|11434.5|11419.5|11442.7|11427.7|11431.9|11416.9|93
1641574800000|2022-01-07 17:00:00|11434.7|11419.7|11414.7|11399.7|11434.7|11419.7|11414.4|11399.4|37
1641575100000|2022-01-07 17:05:00|11415|11400|11422.5|11407.5|11426|11411|11414|11399|63
1641575400000|2022-01-07 17:10:00|11422|11407|11418.7|11403.7|11426|11411|11417.2|11402.2|35
1641575700000|2022-01-07 17:15:00|11419.4|11404.4|11414.7|11399.7|11419.4|11404.4|11409.9|11394.9|62
1641576000000|2022-01-07 17:20:00|11415.9|11400.9|11433.7|11418.7|11436|11421|11409.2|11394.2|129
1641576300000|2022-01-07 17:25:00|11435.5|11420.5|11437.8|11422.8|11441.8|11426.8|11431.5|11416.5|92
1641576600000|2022-01-07 17:30:00|11436.8|11421.8|11431.3|11416.3|11446.6|11431.6|11430.5|11415.5|38
1641576900000|2022-01-07 17:35:00|11432|11417|11430.5|11415.5|11439.3|11424.3|11429.7|11414.7|35
1641577200000|2022-01-07 17:40:00|11432|11417|11432.5|11417.5|11442.8|11427.8|11432|11417|33
1641577500000|2022-01-07 17:45:00|11431.7|11416.7|11419.4|11404.4|11432.5|11417.5|11415.7|11400.7|82
1641577800000|2022-01-07 17:50:00|11419.9|11404.9|11418.7|11403.7|11420.4|11405.4|11415.9|11400.9|42
1641578100000|2022-01-07 17:55:00|11418.2|11403.2|11415.9|11400.9|11421.4|11406.4|11414.4|11399.4|85
1641578400000|2022-01-07 18:00:00|11415.4|11400.4|11417.1|11402.1|11420.1|11405.1|11415.4|11400.4|71
1641578700000|2022-01-07 18:05:00|11416.1|11401.1|11414.9|11399.9|11417.1|11402.1|11414.1|11399.1|40
1641579000000|2022-01-07 18:10:00|11414.4|11399.4|11413.4|11398.4|11415.1|11400.1|11413.4|11398.4|60
1641579300000|2022-01-07 18:15:00|11413.1|11398.1|11407.9|11392.9|11414.6|11399.6|11407.6|11392.6|38
1641579600000|2022-01-07 18:20:00|11407.6|11392.6|11401.1|11386.1|11410.3|11395.3|11398.8|11383.8|98
1641579900000|2022-01-07 18:25:00|11400.8|11385.8|11404.1|11389.1|11406.8|11391.8|11400.8|11385.8|51
1641580200000|2022-01-07 18:30:00|11403.8|11388.8|11410.1|11395.1|11410.1|11395.1|11399.3|11384.3|44
1641580500000|2022-01-07 18:35:00|11409.8|11394.8|11404.5|11389.5|11415.6|11400.6|11404.5|11389.5|53
1641580800000|2022-01-07 18:40:00|11406|11391|11412.3|11397.3|11413.5|11398.5|11405.3|11390.3|43
1641581100000|2022-01-07 18:45:00|11411.8|11396.8|11416.3|11401.3|11417.3|11402.3|11405|11390|70
1641581400000|2022-01-07 18:50:00|11416.5|11401.5|11411.2|11396.2|11417.3|11402.3|11409|11394|84
1641581700000|2022-01-07 18:55:00|11410.2|11395.2|11408.7|11393.7|11414.7|11399.7|11406.2|11391.2|59
1641582000000|2022-01-07 19:00:00|11408.5|11393.5|11407.7|11392.7|11411.5|11396.5|11406.7|11391.7|117
1641582300000|2022-01-07 19:05:00|11407.5|11392.5|11402.5|11387.5|11411.2|11396.2|11402.5|11387.5|109
1641582600000|2022-01-07 19:10:00|11402.7|11387.7|11408.5|11393.5|11417.5|11402.5|11395.2|11380.2|987
1641582900000|2022-01-07 19:15:00|11407.5|11392.5|11415.8|11400.8|11419|11404|11407.5|11392.5|215
1641780000000|2022-01-10 02:00:00|11405.3|11390.3|11443.5|11428.5|11452.5|11434.2|11405.3|11390.3|72
1641780300000|2022-01-10 02:05:00|11443|11428|11438.5|11423.5|11447.5|11432.5|11430|11404|56
1641780600000|2022-01-10 02:10:00|11439.7|11424.7|11444.5|11429.5|11445.7|11430.7|11438.7|11423.7|22
1641780900000|2022-01-10 02:15:00|11444.7|11429.7|11445.2|11430.2|11445.7|11430.7|11440.7|11425.7|20
1641781200000|2022-01-10 02:20:00|11445.5|11430.5|11436.2|11421.2|11446.9|11431.9|11436|11421|14
1641781500000|2022-01-10 02:25:00|11436.5|11421.5|11433.4|11418.4|11437.9|11422.2|11431.1|11409.9|16
1641781800000|2022-01-10 02:30:00|11432.4|11417.4|11459.4|11444.4|11461.5|11446.5|11431.4|11416.4|31
1641782100000|2022-01-10 02:35:00|11460.2|11445.2|11463.2|11448.2|11463.2|11448.2|11458.2|11443.2|6
1641782400000|2022-01-10 02:40:00|11462.9|11447.9|11462.9|11447.9|11462.9|11447.9|11462.9|11447.9|1
1641782700000|2022-01-10 02:45:00|11462.4|11447.4|11463.4|11448.4|11463.6|11448.6|11462.4|11447.4|2
1641783000000|2022-01-10 02:50:00|11461.9|11446.9|11461.9|11446.9|11461.9|11446.9|11461.9|11446.9|0
1641783300000|2022-01-10 02:55:00|11462.9|11447.9|11460.6|11445.6|11464.4|11449.4|11455.9|11440.9|5
1641783600000|2022-01-10 03:00:00|11460.1|11445.1|11453.1|11438.1|11460.9|11445.1|11453.1|11432.6|2
1641783900000|2022-01-10 03:05:00|11453.4|11438.4|11454.9|11439.9|11454.9|11439.9|11452.9|11437.9|0
1641784200000|2022-01-10 03:10:00|11455.1|11440.1|11461.6|11446.6|11461.6|11446.6|11455.1|11440.1|5
1641784500000|2022-01-10 03:15:00|11464.7|11449.7|11460.8|11445.8|11464.7|11449.7|11460.8|11445.8|1
1641784800000|2022-01-10 03:20:00|11460.6|11445.6|11463.8|11438.8|11463.8|11445.8|11458.3|11437.3|1
1641785100000|2022-01-10 03:25:00|11463.6|11438.6|11465.6|11440.6|11466.6|11447.1|11462.1|11438.1|8
1641785400000|2022-01-10 03:30:00|11465.5|11440.5|11467.5|11442.5|11468|11449.8|11462.3|11440.5|8
1641785700000|2022-01-10 03:35:00|11462.3|11447.3|11470.3|11455.3|11471.6|11456.6|11462.3|11442.5|8
1641786000000|2022-01-10 03:40:00|11470|11455|11470|11455|11470.5|11455.5|11469.8|11454.8|3
1641786300000|2022-01-10 03:45:00|11469.8|11454.8|11467.8|11452.8|11469.8|11454.8|11467.8|11452.8|1
1641786600000|2022-01-10 03:50:00|11467.7|11452.7|11467.7|11452.7|11468.7|11453.7|11467.7|11452.7|0
1641786900000|2022-01-10 03:55:00|11467.5|11452.5|11467.7|11452.7|11467.7|11452.7|11467.5|11452.5|1
1641787200000|2022-01-10 04:00:00|11467.5|11452.5|11467.5|11452.5|11467.5|11452.5|11467.5|11452.5|3
1641787800000|2022-01-10 04:10:00|11467.7|11452.7|11468|11453|11470|11455|11466.2|11451.2|0
1641788100000|2022-01-10 04:15:00|11468.5|11453.5|11466.7|11451.7|11469.9|11454.9|11466|11451|0
1641788400000|2022-01-10 04:20:00|11466.2|11451.2|11467.4|11452.4|11467.4|11452.4|11466|11451|1
1641788700000|2022-01-10 04:25:00|11466.9|11451.9|11467.4|11452.4|11467.4|11452.4|11466.9|11451.9|0
1641789900000|2022-01-10 04:45:00|||||||||1
1641790200000|2022-01-10 04:50:00|11467.1|11452.1|11466.6|11451.6|11467.1|11452.1|11466.6|11451.6|0
1641790800000|2022-01-10 05:00:00|11466.8|11451.8|11467.1|11452.1|11470.1|11455.1|11466.8|11451.8|1
1641791700000|2022-01-10 05:15:00|11466.8|11451.8|11465.1|11450.1|11466.8|11451.8|11465.1|11450.1|0
1641792300000|2022-01-10 05:25:00|11465.3|11450.3|11462.8|11447.8|11465.3|11450.3|11462.6|11447.6|14
1641792600000|2022-01-10 05:30:00|11460.1|11445.1|11467|11452|11467|11452|11459.6|11444.6|11
1641792900000|2022-01-10 05:35:00|11464.9|11449.9|11459.3|11444.3|11464.9|11449.9|11458.8|11443.8|5
1641793200000|2022-01-10 05:40:00|11459.6|11444.6|11460.8|11445.8|11460.8|11445.8|11459.3|11444.3|0
1641793500000|2022-01-10 05:45:00|11461.8|11446.8|11461.8|11446.8|11462|11447|11461.5|11446.5|2
1641793800000|2022-01-10 05:50:00|11462|11447|11461.3|11446.3|11462.3|11447.3|11461.3|11446.3|0
1641794100000|2022-01-10 05:55:00|11461.5|11446.5|11461|11446|11461.8|11446.8|11461|11446|2
1641794400000|2022-01-10 06:00:00|11461.5|11446.5|11463|11448|11463|11448|11461.5|11446.5|50
1641794700000|2022-01-10 06:05:00|11462.5|11447.5|11475.5|11460.5|11484|11460.5|11462|11446.3|46
1641795000000|2022-01-10 06:10:00|11476|11461|11478.2|11463.2|11480|11465|11475.5|11460.5|4
1641795300000|2022-01-10 06:15:00|11477.7|11462.7|11482.2|11467.2|11483|11468|11477.7|11462.7|21
1641795600000|2022-01-10 06:20:00|11481.9|11466.9|11498.1|11483.1|11498.4|11483.4|11481.7|11466.7|34
1641795900000|2022-01-10 06:25:00|11497.9|11482.9|11490.5|11475.5|11497.9|11482.9|11490.5|11475.5|2
1641796200000|2022-01-10 06:30:00|11491|11476|11493.2|11478.2|11500.2|11485.2|11491|11476|3
1641796500000|2022-01-10 06:35:00|11492.9|11477.9|11485.7|11470.7|11495.4|11480.4|11485.7|11470.7|4
1641796800000|2022-01-10 06:40:00|11486.5|11471.5|11505.9|11490.9|11506.4|11491.4|11486.5|11471.5|27
1641797100000|2022-01-10 06:45:00|11505.6|11490.6|11503.3|11488.3|11506.4|11491.4|11502.1|11487.1|3
1641797400000|2022-01-10 06:50:00|11503.8|11488.8|11499.9|11484.9|11505.1|11490.1|11499.9|11484.9|2
1641797700000|2022-01-10 06:55:00|11500.1|11485.1|11505.3|11490.3|11506.4|11491.4|11500.1|11485.1|18
1641798000000|2022-01-10 07:00:00|11505.8|11490.8|11514.3|11499.3|11514.8|11499.8|11505.8|11490.8|22
1641798300000|2022-01-10 07:05:00|11516.1|11501.1|11499.8|11484.8|11518.6|11503.6|11499.3|11484.3|22
1641798600000|2022-01-10 07:10:00|11500.1|11485.1|11505.9|11490.9|11506.3|11491.3|11499.9|11484.9|2
1641798900000|2022-01-10 07:15:00|11505.1|11490.1|11501.1|11486.1|11505.1|11490.1|11495.1|11480.1|9
1641799200000|2022-01-10 07:20:00|11500.6|11485.6|11508.8|11493.8|11509.1|11494.1|11500.3|11485.3|8
1641799500000|2022-01-10 07:25:00|11508.3|11493.3|11509.6|11494.6|11517.4|11502.4|11506.6|11491.6|5
1641799800000|2022-01-10 07:30:00|11508.9|11493.9|11511.9|11496.9|11511.9|11496.9|11508.6|11493.6|2
1641800100000|2022-01-10 07:35:00|11510.9|11495.9|11509.8|11494.8|11511.3|11496.3|11509.4|11494.4|0
1641800400000|2022-01-10 07:40:00|11510.3|11495.3|11510.3|11495.3|11511.3|11496.3|11509.1|11494.1|6
1641800700000|2022-01-10 07:45:00|11510.1|11495.1|11509|11494|11513.1|11498.1|11508.8|11493.8|2
1641801000000|2022-01-10 07:50:00|11508.6|11493.6|11508.3|11493.3|11508.6|11493.6|11507.8|11492.8|1
1641801300000|2022-01-10 07:55:00|11508.1|11493.1|11502.6|11487.6|11508.1|11493.1|11502.6|11487.6|7
1641801600000|2022-01-10 08:00:00|11502.3|11487.3|11499.1|11484.1|11502.3|11487.3|11493.1|11478.1|7
1641801900000|2022-01-10 08:05:00|11498.1|11483.1|11488.3|11463.3|11498.1|11483.1|11481.8|11463.1|7
1641802200000|2022-01-10 08:10:00|11483.8|11468.8|11476.8|11461.8|11484.8|11469.8|11476.8|11461.8|1
1641802500000|2022-01-10 08:15:00|11476.3|11461.3|11476.8|11461.8|11477|11462|11476.3|11461.3|2
1641802800000|2022-01-10 08:20:00|11476.3|11461.3|11472.8|11457.8|11476.3|11461.3|11470.3|11455.3|2
1641803100000|2022-01-10 08:25:00|11473.1|11458.1|11477.2|11462.2|11477.2|11462.2|11472.1|11457.1|3
1641803400000|2022-01-10 08:30:00|11477.7|11462.7|11478.5|11463.5|11479.5|11464.5|11471|11456|12
1641803700000|2022-01-10 08:35:00|11478.2|11463.2|11460.5|11445.5|11478.5|11463.5|11460.5|11445.5|30
1641804000000|2022-01-10 08:40:00|11459.8|11444.8|11463.2|11448.2|11463.2|11448.2|11459|11444|2
1641804300000|2022-01-10 08:45:00|11463.7|11448.7|11472.2|11457.2|11472.4|11457.4|11461.7|11446.7|11
1641804600000|2022-01-10 08:50:00|11472|11457|11471|11456|11472|11457|11469.2|11454.2|0
1641804900000|2022-01-10 08:55:00|11470.5|11455.5|11477.2|11462.2|11477.2|11462.2|11470.2|11455.2|2
1641805200000|2022-01-10 09:00:00|11477.7|11462.7|11475.2|11460.2|11484.4|11469.4|11471.9|11456.9|3
1641805500000|2022-01-10 09:05:00|11475.4|11460.4|11479.9|11464.9|11480.2|11465.2|11475.4|11460.4|0
1641805800000|2022-01-10 09:10:00|11480.9|11465.9|11479.4|11464.4|11480.9|11465.9|11477.4|11462.4|7
1641806100000|2022-01-10 09:15:00|11478.9|11463.9|11488.4|11473.4|11488.9|11473.9|11473.4|11458.4|27
1641806400000|2022-01-10 09:20:00|11488.2|11473.2|11488.2|11473.2|11490.7|11475.7|11486.6|11471.6|4
1641806700000|2022-01-10 09:25:00|11488.4|11473.4|11488.2|11473.2|11493.7|11478.7|11487.2|11472.2|3
1641807000000|2022-01-10 09:30:00|11488.9|11473.9|11488.1|11473.1|11488.9|11473.9|11487.6|11472.6|0
1641807300000|2022-01-10 09:35:00|11483.6|11468.6|11488.6|11473.6|11488.6|11473.6|11481.2|11466.2|11
1641807600000|2022-01-10 09:40:00|11489.6|11474.6|11487.6|11472.6|11489.6|11474.6|11480.4|11465.4|6
1641807900000|2022-01-10 09:45:00|11487.1|11472.1|11481.6|11466.6|11487.1|11472.1|11478.6|11463.6|6
1641808200000|2022-01-10 09:50:00|11480.1|11465.1|11477.9|11462.9|11481.1|11466.1|11477.6|11462.6|2
1641808500000|2022-01-10 09:55:00|11477.4|11462.4|11475.6|11460.6|11478.1|11463.1|11475.1|11460.1|1
1641808800000|2022-01-10 10:00:00|11475.3|11460.3|11465.1|11450.1|11475.6|11460.6|11464.8|11449.8|3
1641809100000|2022-01-10 10:05:00|11464.6|11449.6|11465.1|11450.1|11465.3|11450.3|11459.3|11444.3|28
1641809400000|2022-01-10 10:10:00|11464.8|11449.8|11475.1|11460.1|11479.6|11464.6|11464.3|11449.3|6
1641809700000|2022-01-10 10:15:00|11476.1|11461.1|11497.3|11482.3|11499.3|11484.3|11476.1|11461.1|34
1641810000000|2022-01-10 10:20:00|11498.3|11483.3|11497.1|11482.1|11499.3|11484.3|11489.8|11474.8|12
1641810300000|2022-01-10 10:25:00|11492.8|11477.8|11494.5|11479.5|11498.1|11483.1|11488.1|11473.1|6
1641810600000|2022-01-10 10:30:00|11492.3|11477.3|11492.8|11477.8|11495.3|11480.3|11491.1|11476.1|5
1641810900000|2022-01-10 10:35:00|11492.3|11477.3|11487|11472|11493.5|11478.5|11482.6|11467.6|5
1641811200000|2022-01-10 10:40:00|11486.6|11471.6|11479.3|11464.3|11488|11473|11478.8|11463.8|10
1641811500000|2022-01-10 10:45:00|11479.5|11464.5|11483.8|11468.8|11484|11469|11479.5|11464.5|1
1641811800000|2022-01-10 10:50:00|11483.5|11468.5|11487|11472|11489|11474|11482.3|11467.3|2
1641812100000|2022-01-10 10:55:00|11486.3|11471.3|11505|11490|11508.7|11493.7|11484.7|11469.7|41
1641812400000|2022-01-10 11:00:00|11506|11491|11512.7|11497.7|11512.7|11497.7|11503.7|11488.7|28
1641812700000|2022-01-10 11:05:00|11512.9|11497.9|11511.4|11496.4|11512.9|11497.9|11511.1|11496.1|0
1641813000000|2022-01-10 11:10:00|11511.6|11496.6|11507.2|11492.2|11512.2|11497.2|11507.2|11492.2|0
1641813300000|2022-01-10 11:15:00|11506.7|11491.7|11517.4|11502.4|11520.9|11505.9|11506.4|11491.4|11
1641813600000|2022-01-10 11:20:00|11516.6|11501.6|11504.4|11489.4|11516.6|11501.6|11504.2|11489.2|8
1641813900000|2022-01-10 11:25:00|11506.4|11491.4|11505.2|11490.2|11507.4|11492.4|11505.2|11490.2|1
1641814200000|2022-01-10 11:30:00|11505.4|11490.4|11497.2|11482.2|11505.4|11490.4|11495.4|11480.4|14
1641814500000|2022-01-10 11:35:00|11496.4|11481.4|11501.9|11486.9|11505.4|11490.4|11492.4|11477.4|12
1641814800000|2022-01-10 11:40:00|11502.6|11487.6|11502.4|11487.4|11504.4|11489.4|11499.9|11484.9|5
1641815100000|2022-01-10 11:45:00|11502.9|11487.9|11499.9|11484.9|11504.6|11489.6|11499.4|11484.4|0
1641815400000|2022-01-10 11:50:00|11500.4|11485.4|11499.9|11484.9|11500.9|11485.9|11499.9|11484.9|0
1641815700000|2022-01-10 11:55:00|11499.2|11484.2|11497.9|11482.9|11499.2|11484.2|11497.9|11482.9|1
1641816000000|2022-01-10 12:00:00|11496.9|11481.9|11492.4|11477.4|11498.4|11483.4|11492.4|11477.4|4
1641816300000|2022-01-10 12:05:00|11492.1|11477.1|11491.1|11476.1|11492.4|11477.4|11491.1|11476.1|3
1641816600000|2022-01-10 12:10:00|11489.1|11474.1|11484.6|11469.6|11489.9|11474.9|11481.3|11466.3|6
1641816900000|2022-01-10 12:15:00|11484.4|11469.4|11481.1|11466.1|11490.4|11475.4|11474.9|11459.9|12
1641817200000|2022-01-10 12:20:00|11480.9|11465.9|11475.9|11460.9|11480.9|11465.9|11472.6|11457.6|14
1641817500000|2022-01-10 12:25:00|11477.6|11462.6|11480.6|11465.6|11481.1|11466.1|11477.1|11462.1|5
1641817800000|2022-01-10 12:30:00|11480.4|11465.4|11474.8|11459.8|11480.8|11465.8|11474.3|11459.3|4
1641818100000|2022-01-10 12:35:00|11474.3|11459.3|11479.8|11464.8|11479.8|11464.8|11470.1|11455.1|31
1641818400000|2022-01-10 12:40:00|11480.3|11465.3|11479.1|11464.1|11480.9|11465.9|11476.8|11461.8|6
1641818700000|2022-01-10 12:45:00|11478.6|11463.6|11495.3|11480.3|11495.3|11480.3|11474.6|11459.6|38
1641819000000|2022-01-10 12:50:00|11495.6|11480.6|11481.4|11466.4|11496.4|11481.4|11481.4|11466.4|18
1641819300000|2022-01-10 12:55:00|11481.1|11466.1|11479.3|11464.3|11482.3|11467.3|11471.8|11456.8|18
1641819600000|2022-01-10 13:00:00|11479.1|11464.1|11451|11436|11479.3|11464.3|11428|11413|263
1641819900000|2022-01-10 13:05:00|11451.5|11436.5|11461.2|11446.2|11462.5|11447.5|11448|11433|55
1641820200000|2022-01-10 13:10:00|11463.1|11448.1|11452.4|11437.4|11465.7|11450.7|11447.5|11432.5|51
1641820500000|2022-01-10 13:15:00|11453|11438|11433.3|11418.3|11454.2|11439.2|11432.6|11417.6|66
1641820800000|2022-01-10 13:20:00|11433.6|11418.6|11445.3|11430.3|11454|11439|11432.8|11417.8|124
1641821100000|2022-01-10 13:25:00|11448.8|11433.8|11445.1|11430.1|11455.1|11440.1|11438.9|11423.9|68
1641821400000|2022-01-10 13:30:00|11445.4|11430.4|11455.8|11440.8|11457.7|11442.7|11441.2|11426.2|46
1641821700000|2022-01-10 13:35:00|11456.1|11441.1|11443.6|11428.6|11456.8|11441.8|11438.3|11423.3|61
1641822000000|2022-01-10 13:40:00|11446.1|11431.1|11452.1|11437.1|11452.8|11437.8|11439.8|11424.8|80
1641822300000|2022-01-10 13:45:00|11451.1|11436.1|11466.9|11451.9|11466.9|11451.9|11451.1|11436.1|54
1641822600000|2022-01-10 13:50:00|11466.7|11451.7|11464.5|11449.5|11476.9|11461.9|11464.2|11449.2|49
1641822900000|2022-01-10 13:55:00|11464.7|11449.7|11464.6|11449.6|11467.8|11452.8|11462|11447|63
1641823200000|2022-01-10 14:00:00|11464.3|11449.3|11503.6|11488.6|11503.6|11488.6|11463.6|11448.6|188
1641823500000|2022-01-10 14:05:00|11503.3|11488.3|11486.7|11471.7|11503.3|11488.3|11483.7|11468.7|43
1641823800000|2022-01-10 14:10:00|11489.2|11474.2|11477.8|11462.8|11493.4|11478.4|11470.3|11455.3|99
1641824100000|2022-01-10 14:15:00|11477.3|11462.3|11472.3|11457.3|11482|11467|11472.3|11457.3|53
1641824400000|2022-01-10 14:20:00|11471.5|11456.5|11477.5|11462.5|11479.5|11464.5|11462|11447|88
1641824700000|2022-01-10 14:25:00|11476|11461|11480|11465|11482|11467|11469|11454|53
1641825000000|2022-01-10 14:30:00|11479|11464|11502|11487|11508.7|11493.7|11472.5|11457.5|173
1641825300000|2022-01-10 14:35:00|11500|11485|11490.8|11475.8|11501.7|11486.7|11477.5|11462.5|133
1641825600000|2022-01-10 14:40:00|11488.3|11473.3|11505|11490|11506.2|11491.2|11486.8|11471.8|104
1641825900000|2022-01-10 14:45:00|11506.2|11491.2|11470.2|11455.2|11506.2|11491.2|11470.2|11455.2|142
1641826200000|2022-01-10 14:50:00|11470.4|11455.4|11443.5|11428.5|11470.4|11455.4|11440.1|11425.1|118
1641826500000|2022-01-10 14:55:00|11443.8|11428.8|11460.5|11445.5|11463.7|11448.7|11443.8|11428.8|116
1641826800000|2022-01-10 15:00:00|11461.2|11446.2|11435.7|11420.7|11461.2|11446.2|11423.7|11408.7|104
1641827100000|2022-01-10 15:05:00|11435.2|11420.2|11464.8|11449.8|11469.8|11454.8|11431.2|11416.2|183
1641827400000|2022-01-10 15:10:00|11463.1|11448.1|11460.6|11445.6|11468.3|11453.3|11451.6|11436.6|79
1641827700000|2022-01-10 15:15:00|11460.1|11445.1|11438.8|11423.8|11461.1|11446.1|11438.8|11423.8|104
1641828000000|2022-01-10 15:20:00|11440.6|11425.6|11453.5|11438.5|11456.8|11441.8|11438.3|11423.3|110
1641828300000|2022-01-10 15:25:00|11453|11438|11440.3|11425.3|11462.5|11447.5|11440.3|11425.3|150
1641828600000|2022-01-10 15:30:00|11439.8|11424.8|11425|11410|11439.8|11424.8|11420.4|11405.4|261
1641828900000|2022-01-10 15:35:00|11425.3|11410.3|11429|11414|11432.5|11417.5|11421.2|11406.2|296
1641829200000|2022-01-10 15:40:00|11428.7|11413.7|11423.8|11408.8|11430.7|11415.7|11411.8|11396.8|267
1641829500000|2022-01-10 15:45:00|11424.3|11409.3|11418.9|11403.9|11428|11413|11404|11389|185
1641829800000|2022-01-10 15:50:00|11419.1|11404.1|11421.5|11406.5|11422.3|11407.3|11406.1|11391.1|102
1641830100000|2022-01-10 15:55:00|11421|11406|11440.5|11425.5|11441.5|11426.5|11417.5|11402.5|67
1641830400000|2022-01-10 16:00:00|11440.2|11425.2|11414.8|11399.8|11440.2|11425.2|11413.8|11398.8|108
1641830700000|2022-01-10 16:05:00|11418.8|11403.8|11437.5|11422.5|11439.8|11424.8|11415.3|11400.3|124
1641831000000|2022-01-10 16:10:00|11437.7|11422.7|11442|11427|11447.7|11432.7|11436|11421|73
1641831300000|2022-01-10 16:15:00|11441.5|11426.5|11441.8|11426.8|11446.5|11431.5|11434.5|11419.5|31
1641831600000|2022-01-10 16:20:00|11441.3|11426.3|11443.5|11428.5|11447.5|11432.5|11439|11424|72
1641831900000|2022-01-10 16:25:00|11443|11428|11441.3|11426.3|11444.5|11429.5|11438.5|11423.5|58
1641832200000|2022-01-10 16:30:00|11441|11426|11426|11411|11442.5|11427.5|11424.3|11409.3|71
1641832500000|2022-01-10 16:35:00|11425.8|11410.8|11415.5|11400.5|11425.8|11410.8|11415|11400|75
1641832800000|2022-01-10 16:40:00|11417|11402|11418|11403|11419.5|11404.5|11414.5|11399.5|91
1641833100000|2022-01-10 16:45:00|11417.7|11402.7|11413|11398|11423.2|11408.2|11413|11398|35
1641833400000|2022-01-10 16:50:00|11412.5|11397.5|11418|11403|11422.5|11407.5|11411.5|11396.5|55
1641833700000|2022-01-10 16:55:00|11417|11402|11416.9|11401.9|11417.2|11402.2|11410.2|11395.2|32
1641834000000|2022-01-10 17:00:00|11416.7|11401.7|11414.2|11399.2|11417.9|11402.9|11410.2|11395.2|50
1641834300000|2022-01-10 17:05:00|11413|11398|11409.2|11394.2|11413|11398|11409|11394|55
1641834600000|2022-01-10 17:10:00|11408.7|11393.7|11409.9|11394.9|11411.2|11396.2|11406.7|11391.7|182
1641834900000|2022-01-10 17:15:00|11410.2|11395.2|11412.4|11397.4|11415.4|11400.4|11408.1|11393.1|61
1641835200000|2022-01-10 17:20:00|11412.6|11397.6|11417.4|11402.4|11419.9|11404.9|11410.9|11395.9|42
1641835500000|2022-01-10 17:25:00|11416.9|11401.9|11404.6|11389.6|11416.9|11401.9|11403.9|11388.9|198
1641835800000|2022-01-10 17:30:00|11404.1|11389.1|11396.2|11381.2|11404.4|11389.4|11396.2|11381.2|142
1641836100000|2022-01-10 17:35:00|11395.9|11380.9|11399.4|11384.4|11404.2|11389.2|11394.9|11379.9|92
1641836400000|2022-01-10 17:40:00|11398.9|11383.9|11403.4|11388.4|11406.4|11391.4|11395.9|11380.9|33
1641836700000|2022-01-10 17:45:00|11402.4|11387.4|11395.4|11380.4|11404.4|11389.4|11395.4|11380.4|38
1641837000000|2022-01-10 17:50:00|11394.9|11379.9|11393.5|11378.5|11397|11382|11385.7|11370.7|135
1641837300000|2022-01-10 17:55:00|11393|11378|11380.5|11365.5|11394.5|11379.5|11380.5|11365.5|86
1641837600000|2022-01-10 18:00:00|11382|11367|11382.2|11367.2|11388.7|11373.7|11377.7|11362.7|84
1641837900000|2022-01-10 18:05:00|11382|11367|11389|11374|11390.7|11375.7|11380.2|11365.2|51
1641838200000|2022-01-10 18:10:00|11388.7|11373.7|11401.5|11386.5|11402|11387|11388|11373|66
1641838500000|2022-01-10 18:15:00|11401.2|11386.2|11406|11391|11415.2|11400.2|11399.7|11384.7|130
1641838800000|2022-01-10 18:20:00|11405.7|11390.7|11415.2|11400.2|11415.2|11400.2|11397|11382|112
1641839100000|2022-01-10 18:25:00|11415.5|11400.5|11403.9|11388.9|11419.7|11404.7|11403.4|11388.4|78
1641839400000|2022-01-10 18:30:00|11401|11386|11398.7|11383.7|11407|11392|11397.7|11382.7|86
1641839700000|2022-01-10 18:35:00|11398.2|11383.2|11399.4|11384.4|11401.7|11386.7|11395.9|11380.9|84
1641840000000|2022-01-10 18:40:00|11399.9|11384.9|11409.9|11394.9|11409.9|11394.9|11398.5|11383.5|30
1641840300000|2022-01-10 18:45:00|11409.4|11394.4|11418.4|11403.4|11418.7|11403.7|11405.4|11390.4|73
1641840600000|2022-01-10 18:50:00|11418.2|11403.2|11410.9|11395.9|11418.4|11403.4|11408.9|11393.9|67
1641840900000|2022-01-10 18:55:00|11409.9|11394.9|11408.9|11393.9|11412.6|11397.6|11406.4|11391.4|81
1641841200000|2022-01-10 19:00:00|11409.1|11394.1|11404.6|11389.6|11409.1|11394.1|11397.1|11382.1|180
1641841500000|2022-01-10 19:05:00|11405.4|11390.4|11416.3|11401.3|11419.1|11404.1|11402.9|11387.9|149
1641841800000|2022-01-10 19:10:00|11416.8|11401.8|11420.1|11405.1|11425.3|11410.3|11404|11389|953
1641842100000|2022-01-10 19:15:00|11419.6|11404.6|11426.8|11411.8|11430.5|11415.5|11417.1|11402.1|338
1641842400000|2022-01-10 19:20:00|11427|11412|11427|11412|11427|11412|11427|11412|0
1641866400000|2022-01-11 02:00:00|11400.9|11385.9|11396.8|11381.8|11407.1|11385.9|11395.3|11380.3|39
1641866700000|2022-01-11 02:05:00|11397|11382|11406.2|11391.2|11406.5|11391.5|11397|11382|48
1641867000000|2022-01-11 02:10:00|11406.5|11391.5|11425.9|11410.9|11425.9|11410.9|11406.5|11391.5|26
1641867300000|2022-01-11 02:15:00|11425.6|11410.6|11422.7|11407.7|11427.2|11412.2|11420|11405|11
1641867600000|2022-01-11 02:20:00|11423|11408|11428.5|11413.5|11428.7|11413.7|11423|11408|9
1641867900000|2022-01-11 02:25:00|11425.7|11410.7|11425.7|11410.7|11428|11413|11425.7|11410.7|2
1641868500000|2022-01-11 02:35:00|11426.7|11411.7|11424.7|11409.7|11427.9|11412.9|11424.7|11409.7|0
1641868800000|2022-01-11 02:40:00|11426.7|11411.7|11431.2|11416.2|11431.2|11416.2|11426.7|11411.7|6
1641869100000|2022-01-11 02:45:00|11431.7|11416.7|11434.6|11419.6|11434.6|11419.6|11431.7|11416.7|6
1641869400000|2022-01-11 02:50:00|11434.8|11419.8|11446.9|11431.9|11446.9|11431.9|11434.8|11419.8|10
1641869700000|2022-01-11 02:55:00|11447.1|11432.1|11452.7|11437.7|11452.7|11437.7|11447.1|11432.1|7
1641870300000|2022-01-11 03:05:00|11449.9|11434.9|11448.6|11433.6|11450.1|11435.1|11448.6|11433.6|0
1641870600000|2022-01-11 03:10:00|11448.8|11433.8|11451.3|11436.3|11451.3|11436.3|11448.6|11433.6|5
1641870900000|2022-01-11 03:15:00|11449.8|11434.8|11455.8|11440.8|11455.8|11440.8|11449.8|11434.8|5
1641871200000|2022-01-11 03:20:00|11451|11436|11449.1|11434.1|11451|11436|11449.1|11434.1|2
1641871500000|2022-01-11 03:25:00|11448.6|11433.6|11444.5|11429.5|11448.6|11433.6|11444|11429|3
1641871800000|2022-01-11 03:30:00|||||||||2
1641872100000|2022-01-11 03:35:00|11444.8|11419.8|11441.3|11426.3|11449.5|11426.3|11439.8|11411.1|3
1641872400000|2022-01-11 03:40:00|11440.6|11425.6|11441.3|11426.3|11441.3|11426.3|11438.1|11423.1|1
1641872700000|2022-01-11 03:45:00|11441.5|11426.5|11443.5|11428.5|11445|11430|11441.5|11426.5|1
1641873000000|2022-01-11 03:50:00|11444.2|11429.2|11442.9|11427.9|11448|11433|11442.9|11427.9|0
1641873300000|2022-01-11 03:55:00|11442.7|11427.7|11441.9|11426.9|11442.7|11427.7|11441.9|11426.9|0
1641873900000|2022-01-11 04:05:00|11441|11426|11439.9|11424.9|11441|11426|11439.7|11424.7|0
1641874800000|2022-01-11 04:20:00|11438.5|11423.5|11439.9|11424.9|11439.9|11424.9|11438.5|11423.5|2
1641875100000|2022-01-11 04:25:00|11439.2|11424.2|11439.9|11424.9|11439.9|11424.9|11436.9|11421.9|0
1641875700000|2022-01-11 04:35:00|11439.8|11424.8|11439.9|11424.9|11439.9|11424.9|11439.6|11424.6|0
1641876000000|2022-01-11 04:40:00|11440.4|11425.4|11443.5|11428.5|11443.5|11428.5|11440.4|11425.4|1
1641876300000|2022-01-11 04:45:00|11443.4|11428.4|11443.4|11428.4|11443.4|11428.4|11443.4|11428.4|1
1641876600000|2022-01-11 04:50:00|||||||||1
1641876900000|2022-01-11 04:55:00|11443.7|11428.7|11441.7|11426.7|11443.7|11428.7|11441.7|11426.7|1
1641877200000|2022-01-11 05:00:00|11441.9|11426.9|11442.2|11417.2|11442.5|11427.5|11441.7|11417.2|10
1641877500000|2022-01-11 05:05:00|11442.7|11417.7|11442.2|11417.2|11443|11418|11442.2|11417.2|0
1641877800000|2022-01-11 05:10:00|11441.5|11416.5|11441.2|11416.2|11441.7|11426.2|11437.7|11416|1
1641878100000|2022-01-11 05:15:00|11441.5|11416.5|11441.5|11416.5|11441.5|11416.5|11441.5|11416.5|0
1641878700000|2022-01-11 05:25:00|11441.2|11416.2|11441.2|11416.2|11441.2|11416.2|11441.2|11416.2|0
1641879000000|2022-01-11 05:30:00|11441.5|11416.5|11441.5|11416.5|11441.5|11416.5|11441.5|11416.5|0
1641879300000|2022-01-11 05:35:00|||||||||3
1641879600000|2022-01-11 05:40:00|11441.4|11416.4|11440.9|11415.9|11441.4|11416.4|11440.9|11415.9|0
1641879900000|2022-01-11 05:45:00|11441.2|11416.2|11441.9|11416.9|11442.4|11417.4|11441.2|11416.2|3
1641880200000|2022-01-11 05:50:00|11441.7|11416.7|11436.4|11411.4|11441.7|11416.7|11436.4|11411.4|2
1641880500000|2022-01-11 05:55:00|11431.2|11416.2|11431.2|11416.2|11431.4|11416.4|11430.4|11415.4|0
1641880800000|2022-01-11 06:00:00|11431.4|11416.4|11433.9|11418.9|11433.9|11418.9|11431.4|11416.4|1
1641881100000|2022-01-11 06:05:00|11435.9|11420.9|11435.1|11420.1|11435.9|11420.9|11435.1|11420.1|0
1641881400000|2022-01-11 06:10:00|11435.4|11420.4|11435.6|11420.6|11435.6|11420.6|11434.8|11419.8|0
1641881700000|2022-01-11 06:15:00|11435.4|11420.4|11435.4|11420.4|11435.4|11420.4|11435.4|11420.4|0
1641882000000|2022-01-11 06:20:00|11434.8|11419.8|11434.8|11419.8|11434.8|11419.8|11434.8|11419.8|0
1641882300000|2022-01-11 06:25:00|11434|11419|11434.5|11419.5|11434.5|11419.5|11434|11419|9
1641882600000|2022-01-11 06:30:00|11434|11419|11450.8|11435.8|11450.8|11435.8|11432.5|11417.5|10
1641882900000|2022-01-11 06:35:00|11449.4|11434.4|11451.8|11426.8|11452.1|11435|11447.8|11426.3|1
1641883200000|2022-01-11 06:40:00|11451.5|11426.5|11452|11427|11452|11427|11451.5|11426.5|0
1641883500000|2022-01-11 06:45:00|11448|11433|11447.3|11432.3|11448|11433|11447.3|11432.3|0
1641883800000|2022-01-11 06:50:00|11446.7|11431.7|11446|11431|11447.8|11432.8|11446|11431|20
1641884100000|2022-01-11 06:55:00|11449|11434|11447|11432|11450|11435|11446|11431|1
1641884400000|2022-01-11 07:00:00|11447.5|11432.5|11444.5|11419.5|11447.7|11432.7|11444.5|11419.5|1
1641885000000|2022-01-11 07:10:00|11445|11420|11446.1|11421.1|11446.1|11425.9|11440.9|11418.1|1
1641885300000|2022-01-11 07:15:00|11445.4|11420.4|11449.1|11434.1|11452.4|11437.4|11445.4|11420.4|3
1641885600000|2022-01-11 07:20:00|11448.9|11433.9|11447.7|11432.7|11449.1|11434.1|11446.9|11431.9|1
1641885900000|2022-01-11 07:25:00|11447.6|11432.6|11449.6|11434.6|11449.6|11434.6|11447.6|11432.6|6
1641886200000|2022-01-11 07:30:00|11449.4|11434.4|11449.4|11434.4|11449.4|11434.4|11449.4|11434.4|0
1641886500000|2022-01-11 07:35:00|11449.6|11434.6|11451.4|11436.4|11452.4|11437.4|11449.6|11434.6|2
1641886800000|2022-01-11 07:40:00|11451.1|11436.1|11448.8|11433.8|11451.6|11436.6|11447.1|11432.1|11
1641887100000|2022-01-11 07:45:00|11449.6|11434.6|11452.6|11437.6|11453.6|11438.6|11449.6|11434.6|6
1641887400000|2022-01-11 07:50:00|11452.8|11437.8|11451.6|11436.6|11452.8|11437.8|11451.6|11436.6|1
1641887700000|2022-01-11 07:55:00|11452.1|11437.1|11452.4|11437.4|11454.9|11439.9|11452.1|11437.1|6
1641888000000|2022-01-11 08:00:00|11453.3|11438.3|11455.9|11440.9|11456.4|11441.4|11450.9|11435.9|8
1641888300000|2022-01-11 08:05:00|11455.8|11440.8|11460.5|11445.5|11460.5|11445.5|11455.6|11440.6|10
1641888600000|2022-01-11 08:10:00|11460|11445|11459.6|11444.6|11460.5|11445.5|11457.3|11442.3|15
1641888900000|2022-01-11 08:15:00|11459.3|11444.3|11460.8|11445.8|11461.8|11446.8|11458.3|11443.3|8
1641889200000|2022-01-11 08:20:00|11462.3|11447.3|11471.1|11456.1|11471.1|11456.1|11462.3|11447.3|28
1641889500000|2022-01-11 08:25:00|11470.8|11455.8|11470.8|11455.8|11470.8|11455.8|11470.8|11455.8|20
1641889800000|2022-01-11 08:30:00|11470.6|11455.6|11470.3|11455.3|11470.6|11455.6|11470.3|11455.3|17
1641890100000|2022-01-11 08:35:00|11471.3|11456.3|11471.3|11456.3|11471.3|11456.3|11471.3|11456.3|8
1641890400000|2022-01-11 08:40:00|11473|11458|11482.8|11467.8|11483.5|11468.5|11472|11457|13
1641890700000|2022-01-11 08:45:00|11483|11468|11497.2|11482.2|11497.2|11482.2|11483|11468|57
1641891000000|2022-01-11 08:50:00|11497.5|11482.5|11495.7|11480.7|11504.2|11489.2|11491.7|11476.7|14
1641891300000|2022-01-11 08:55:00|11496.7|11481.7|11495|11480|11497.2|11482.2|11495|11480|3
1641891600000|2022-01-11 09:00:00|11496|11481|11497.2|11482.2|11499.7|11484.7|11492.5|11477.5|14
1641891900000|2022-01-11 09:05:00|11497|11482|11495.2|11480.2|11497|11482|11494.7|11479.7|0
1641892200000|2022-01-11 09:10:00|11492|11477|11496.3|11481.3|11502|11487|11491|11476|70
1641892500000|2022-01-11 09:15:00|11496.6|11481.6|11500.3|11485.3|11500.5|11485.5|11496.3|11481.3|5
1641892800000|2022-01-11 09:20:00|11503.2|11488.2|11507.8|11492.8|11510.3|11495.3|11502.7|11487.7|18
1641893100000|2022-01-11 09:25:00|11508|11493|11508.3|11493.3|11508.8|11493.8|11507.5|11492.5|0
1641893400000|2022-01-11 09:30:00|11508.5|11493.5|11507.5|11492.5|11511|11496|11507.5|11492.5|4
1641893700000|2022-01-11 09:35:00|11505.5|11490.5|11509.5|11494.5|11509.5|11494.5|11504.5|11489.5|8
1641894000000|2022-01-11 09:40:00|11509.8|11494.8|11508|11493|11509.8|11494.8|11507|11492|2
1641894300000|2022-01-11 09:45:00|11508.5|11493.5|11509.7|11494.7|11510|11495|11499|11484|10
1641894600000|2022-01-11 09:50:00|11509.3|11494.3|11501.7|11486.7|11509.3|11494.3|11501.7|11486.7|2
1641894900000|2022-01-11 09:55:00|11502|11487|11502.5|11487.5|11504.5|11489.5|11499.3|11484.3|4
1641895200000|2022-01-11 10:00:00|11503|11488|11515.7|11500.7|11515.7|11500.7|11502.5|11487.5|11
1641895500000|2022-01-11 10:05:00|11515.9|11500.9|11536.1|11521.1|11541.2|11526.2|11515.9|11500.9|98
1641895800000|2022-01-11 10:10:00|11536.6|11521.6|11535.5|11520.5|11538.3|11523.3|11531.6|11516.6|11
1641896100000|2022-01-11 10:15:00|11535.3|11520.3|11531.3|11516.3|11537.3|11522.3|11531.3|11516.3|2
1641896400000|2022-01-11 10:20:00|11531.8|11516.8|11530.3|11515.3|11531.8|11516.8|11528.3|11513.3|1
1641896700000|2022-01-11 10:25:00|11529|11514|11523.1|11508.1|11529|11514|11523.1|11508.1|8
1641897000000|2022-01-11 10:30:00|11522.7|11507.7|11507.3|11492.3|11522.7|11507.7|11498.7|11483.7|20
1641897300000|2022-01-11 10:35:00|11508.3|11493.3|11508.6|11493.6|11511.6|11496.6|11508.3|11493.3|1
1641897600000|2022-01-11 10:40:00|11508.8|11493.8|11509.3|11494.3|11509.3|11494.3|11508.8|11493.8|0
1641897900000|2022-01-11 10:45:00|11509.6|11494.6|11513.8|11498.8|11513.8|11498.8|11509.6|11494.6|2
1641898200000|2022-01-11 10:50:00|11512.4|11497.4|11523.6|11508.6|11525.5|11510.5|11511.7|11496.7|14
1641898500000|2022-01-11 10:55:00|11523.3|11508.3|11522.6|11507.6|11523.3|11508.3|11522.6|11507.6|1
1641898800000|2022-01-11 11:00:00|11521|11506|11516.3|11501.3|11521|11506|11515.1|11500.1|1
1641899100000|2022-01-11 11:05:00|11515.4|11500.4|11510.6|11495.6|11515.4|11500.4|11507.3|11492.3|1
1641899400000|2022-01-11 11:10:00|11510.3|11495.3|11510.8|11495.8|11510.8|11495.8|11510.3|11495.3|0
1641899700000|2022-01-11 11:15:00|11510.6|11495.6|11506.7|11491.7|11510.6|11495.6|11506.5|11491.5|2
1641900000000|2022-01-11 11:20:00|11505.8|11490.8|11503.8|11488.8|11505.8|11490.8|11503.6|11488.6|1
1641900300000|2022-01-11 11:25:00|11512.8|11497.8|11520.3|11505.3|11526.7|11508.3|11512.8|11497.8|25
1641900600000|2022-01-11 11:30:00|11520|11505|11510|11495|11520|11505|11504.2|11489.2|14
1641900900000|2022-01-11 11:35:00|11509.5|11494.5|11508.5|11493.5|11513|11498|11508.5|11493.5|6
1641901200000|2022-01-11 11:40:00|11510.5|11495.5|11513.2|11498.2|11523|11508|11510.5|11495.5|17
1641901500000|2022-01-11 11:45:00|11513|11498|11515.4|11500.4|11516.7|11501.7|11512.7|11497.7|1
1641901800000|2022-01-11 11:50:00|11515.9|11500.9|11517.7|11502.7|11524.4|11502.7|11514.4|11499.4|4
1641902100000|2022-01-11 11:55:00|11516.7|11501.7|11517.5|11502.5|11517.5|11502.5|11516.7|11501.7|0
1641902400000|2022-01-11 12:00:00|11517.2|11502.2|11511.9|11496.9|11517.4|11502.4|11511.9|11496.9|2
1641902700000|2022-01-11 12:05:00|11512.7|11497.7|11514.9|11499.9|11515.2|11500.2|11511.9|11496.9|2
1641903000000|2022-01-11 12:10:00|11515.2|11500.2|11529.4|11514.4|11529.4|11514.4|11515.2|11498.9|10
1641903300000|2022-01-11 12:15:00|11528.9|11513.9|11533.4|11518.4|11538.1|11523.1|11528.9|11513.9|10
1641903600000|2022-01-11 12:20:00|11533.2|11518.2|11523.6|11508.6|11533.2|11518.2|11514.7|11499.7|6
1641903900000|2022-01-11 12:25:00|11523.4|11508.4|11524.6|11509.6|11524.6|11509.6|11514.4|11499.4|6
1641904200000|2022-01-11 12:30:00|11524.9|11509.9|11521.1|11506.1|11524.9|11509.9|11518.6|11503.6|5
1641904500000|2022-01-11 12:35:00|11526.8|11511.8|11522.8|11507.8|11526.8|11511.8|11522.8|11507.8|2
1641904800000|2022-01-11 12:40:00|11523.3|11508.3|11516|11501|11523.3|11508.3|11513.8|11498.8|8
1641905100000|2022-01-11 12:45:00|11516.3|11501.3|11523.3|11508.3|11523.3|11508.3|11515.8|11500.8|7
1641905400000|2022-01-11 12:50:00|11524.8|11509.8|11527.8|11512.8|11527.8|11512.8|11524.8|11509.8|3
1641905700000|2022-01-11 12:55:00|11528.1|11513.1|11521.3|11506.3|11528.3|11513.3|11519.8|11504.8|10
1641906000000|2022-01-11 13:00:00|11521|11506|11498.9|11483.9|11521|11506|11478|11463|79
1641906300000|2022-01-11 13:05:00|11499.1|11484.1|11496.3|11481.3|11510.5|11495.5|11496.1|11481.1|29
1641906600000|2022-01-11 13:10:00|11496.6|11481.6|11497.8|11482.8|11500.4|11485.4|11490.8|11475.8|7
1641906900000|2022-01-11 13:15:00|11497.6|11482.6|11495.4|11480.4|11501.3|11486.3|11494.2|11479.2|12
1641907200000|2022-01-11 13:20:00|11496.1|11481.1|11491.5|11476.5|11496.1|11481.1|11482.5|11467.5|28
1641907500000|2022-01-11 13:25:00|11492|11477|11497.8|11482.8|11498.3|11483.3|11490|11475|13
1641907800000|2022-01-11 13:30:00|11498|11483|11495.8|11480.8|11504.2|11489.2|11494.8|11479.8|41
1641908100000|2022-01-11 13:35:00|11496|11481|11485.8|11470.8|11496.5|11481.5|11485.3|11470.3|11
1641908400000|2022-01-11 13:40:00|11485.7|11470.7|11483.4|11468.4|11485.7|11470.7|11482|11467|11
1641908700000|2022-01-11 13:45:00|11483.6|11468.6|11500.8|11485.8|11504.8|11489.8|11483.6|11468.6|11
1641909000000|2022-01-11 13:50:00|11501|11486|11507.9|11492.9|11515.7|11500.7|11498.3|11483.3|39
1641909300000|2022-01-11 13:55:00|11508.7|11493.7|11506.1|11491.1|11510|11495|11501.5|11486.5|7
1641909600000|2022-01-11 14:00:00|11504.9|11489.9|11507.2|11492.2|11515.6|11500.6|11503.4|11488.4|38
1641909900000|2022-01-11 14:05:00|11506.4|11491.4|11496.7|11481.7|11507.7|11492.7|11494.7|11479.7|14
1641910200000|2022-01-11 14:10:00|11496.9|11481.9|11509.1|11494.1|11509.1|11494.1|11493|11478|24
1641910500000|2022-01-11 14:15:00|11508.6|11493.6|11493.1|11478.1|11509.3|11494.3|11493.1|11478.1|23
1641910800000|2022-01-11 14:20:00|11493.4|11478.4|11490.4|11475.4|11493.4|11478.4|11488.6|11473.6|12
1641911100000|2022-01-11 14:25:00|11487.4|11472.4|11489.4|11474.4|11490.7|11475.7|11481.9|11466.9|39
1641911400000|2022-01-11 14:30:00|11489.7|11474.7|11472.1|11457.1|11489.9|11474.9|11460.9|11445.9|123
1641911700000|2022-01-11 14:35:00|11471.8|11456.8|11450.9|11435.9|11472.1|11457.1|11449|11434|100
1641912000000|2022-01-11 14:40:00|11450.4|11435.4|11446.9|11431.9|11460.1|11445.1|11440.4|11425.4|156
1641912300000|2022-01-11 14:45:00|11445.1|11430.1|11444.6|11429.6|11446.1|11431.1|11430.1|11415.1|131
1641912600000|2022-01-11 14:50:00|11446.3|11431.3|11456.9|11441.9|11464.3|11449.3|11441.1|11426.1|80
1641912900000|2022-01-11 14:55:00|11456.2|11441.2|11447.7|11432.7|11457.6|11442.6|11441.2|11426.2|90
1641913200000|2022-01-11 15:00:00|11447.4|11432.4|11476.1|11461.1|11477.6|11462.6|11442.1|11427.1|99
1641913500000|2022-01-11 15:05:00|11479.1|11464.1|11477.4|11462.4|11486.8|11471.8|11477.1|11462.1|94
1641913800000|2022-01-11 15:10:00|11477.1|11462.1|11476.1|11461.1|11485.9|11470.9|11467.9|11452.9|81
1641914100000|2022-01-11 15:15:00|11476.6|11461.6|11486.9|11471.9|11487.9|11472.9|11469.4|11454.4|74
1641914400000|2022-01-11 15:20:00|11487.4|11472.4|11481.5|11466.5|11496.1|11481.1|11481.5|11466.5|124
1641914700000|2022-01-11 15:25:00|11483.5|11468.5|11483.3|11468.3|11489.5|11474.5|11478.8|11463.8|120
1641915000000|2022-01-11 15:30:00|11483.1|11468.1|11485|11470|11491.5|11476.5|11482.1|11467.1|148
1641915300000|2022-01-11 15:35:00|11484.5|11469.5|11487.2|11472.2|11489|11474|11478|11463|125
1641915600000|2022-01-11 15:40:00|11488|11473|11480|11465|11488|11473|11479|11464|96
1641915900000|2022-01-11 15:45:00|11480.2|11465.2|11470.5|11455.5|11484|11469|11470.3|11455.3|46
1641916200000|2022-01-11 15:50:00|11469.5|11454.5|11466.8|11451.8|11470.1|11455.1|11460.3|11445.3|77
1641916500000|2022-01-11 15:55:00|11467.8|11452.8|11472.3|11457.3|11475|11460|11465.1|11450.1|48
1641916800000|2022-01-11 16:00:00|11470.8|11455.8|11478.3|11463.3|11484|11469|11470.8|11455.8|72
1641917100000|2022-01-11 16:05:00|11477.8|11462.8|11492|11477|11492.7|11477.7|11477.8|11462.8|113
1641917400000|2022-01-11 16:10:00|11494.3|11479.3|11514.5|11499.5|11516|11501|11494.3|11479.3|123
1641917700000|2022-01-11 16:15:00|11515.3|11500.3|11528|11513|11528.5|11513.5|11514.8|11499.8|127
1641918000000|2022-01-11 16:20:00|11529.7|11514.7|11517.1|11502.1|11531.3|11516.3|11516.3|11501.3|269
1641918300000|2022-01-11 16:25:00|11516.7|11501.7|11511.8|11496.8|11518.2|11503.2|11501.3|11486.3|69
1641918600000|2022-01-11 16:30:00|11510.8|11495.8|11524.5|11509.5|11526.7|11511.7|11510|11495|68
1641918900000|2022-01-11 16:35:00|11524.2|11509.2|11515.5|11500.5|11530.2|11515.2|11512.5|11497.5|60
1641919200000|2022-01-11 16:40:00|11515.7|11500.7|11513.7|11498.7|11518|11503|11511|11496|38
1641919500000|2022-01-11 16:45:00|11512.2|11497.2|11508.8|11493.8|11513|11498|11504.8|11489.8|124
1641919800000|2022-01-11 16:50:00|11510.8|11495.8|11509|11494|11516.3|11501.3|11506.8|11491.8|97
1641920100000|2022-01-11 16:55:00|11510.5|11495.5|11503.1|11488.1|11512.8|11497.8|11502.3|11487.3|55
1641920400000|2022-01-11 17:00:00|11502.6|11487.6|11495.6|11480.6|11505.1|11490.1|11494.3|11479.3|60
1641920700000|2022-01-11 17:05:00|11496.1|11481.1|11495.8|11480.8|11499.8|11484.8|11492.8|11477.8|60
1641921000000|2022-01-11 17:10:00|11495.1|11480.1|11483.6|11468.6|11498.6|11483.6|11483.6|11468.6|65
1641921300000|2022-01-11 17:15:00|11483.3|11468.3|11484.3|11469.3|11485.8|11470.8|11479.1|11464.1|64
1641921600000|2022-01-11 17:20:00|11484.8|11469.8|11482|11467|11488.5|11473.5|11481.8|11466.8|36
1641921900000|2022-01-11 17:25:00|11482.3|11467.3|11478.3|11463.3|11485.3|11470.3|11477.5|11462.5|62
1641922200000|2022-01-11 17:30:00|11477.8|11462.8|11465.6|11450.6|11480.5|11465.5|11465.6|11450.6|154
1641922500000|2022-01-11 17:35:00|11466.4|11451.4|11475.3|11460.3|11476|11461|11466.4|11451.4|67
1641922800000|2022-01-11 17:40:00|11475.1|11460.1|11481.8|11466.8|11481.8|11466.8|11473|11458|60
1641923100000|2022-01-11 17:45:00|11485.6|11470.6|11476.1|11461.1|11487.6|11472.6|11476.1|11461.1|101
1641923400000|2022-01-11 17:50:00|11476.6|11461.6|11489.5|11474.5|11492.7|11477.7|11474.9|11459.9|68
1641923700000|2022-01-11 17:55:00|11489.8|11474.8|11491.5|11476.5|11493.5|11478.5|11488.7|11473.7|61
1641924000000|2022-01-11 18:00:00|11491.2|11476.2|11478.2|11463.2|11491.2|11476.2|11478.2|11463.2|53
1641924300000|2022-01-11 18:05:00|11478.5|11463.5|11469.3|11454.3|11481.5|11466.5|11467.8|11452.8|49
1641924600000|2022-01-11 18:10:00|11469.8|11454.8|11467.1|11452.1|11474.3|11459.3|11466.8|11451.8|25
1641924900000|2022-01-11 18:15:00|11467.3|11452.3|11474.1|11459.1|11476.6|11461.6|11467.3|11452.3|63
1641925200000|2022-01-11 18:20:00|11475.1|11460.1|11468.4|11453.4|11480.6|11465.6|11468.3|11453.3|21
1641925500000|2022-01-11 18:25:00|11468.1|11453.1|11472.6|11457.6|11480.8|11465.8|11463.6|11448.6|128
1641925800000|2022-01-11 18:30:00|11472.3|11457.3|11478|11463|11481.5|11466.5|11472.3|11457.3|89
1641926100000|2022-01-11 18:35:00|11478.3|11463.3|11487.6|11472.6|11489.1|11474.1|11477.3|11462.3|45
1641926400000|2022-01-11 18:40:00|11486.3|11471.3|11480.1|11465.1|11488.1|11473.1|11480.1|11465.1|51
1641926700000|2022-01-11 18:45:00|11485.1|11470.1|11478|11463|11488.6|11473.6|11475.5|11460.5|35
1641927000000|2022-01-11 18:50:00|11477.5|11462.5|11465.6|11450.6|11478.5|11463.5|11465.6|11450.6|56
1641927300000|2022-01-11 18:55:00|11465.1|11450.1|11468.1|11453.1|11471.6|11456.6|11464.6|11449.6|75
1641927600000|2022-01-11 19:00:00|11469.6|11454.6|11463.8|11448.8|11471.9|11456.9|11463.8|11448.8|114
1641927900000|2022-01-11 19:05:00|11464.9|11449.9|11468.8|11453.8|11469.5|11454.5|11463.5|11448.5|219
1641928200000|2022-01-11 19:10:00|11469.1|11454.1|11488|11473|11501.8|11486.8|11467.3|11452.3|1193
1641928500000|2022-01-11 19:15:00|11488.5|11473.5|11492.2|11477.2|11492.7|11477.7|11487|11472|680
1641952800000|2022-01-12 02:00:00|11477.1|11462.1|11507.1|11492.1|11507.4|11492.1|11477.1|11456.1|95
1641953100000|2022-01-12 02:05:00|11508|11493|11515.6|11500.6|11519.4|11504.4|11508|11493|72
1641953400000|2022-01-12 02:10:00|11515.9|11500.9|11518.7|11503.7|11520.8|11505.8|11515.9|11500.9|27
1641953700000|2022-01-12 02:15:00|11518.5|11503.5|11520.8|11505.8|11520.8|11505.8|11518.2|11503.2|10
1641954000000|2022-01-12 02:20:00|11520.5|11505.5|11520.5|11505.5|11520.5|11505.5|11520.5|11505.5|0
1641954300000|2022-01-12 02:25:00|11520.7|11505.7|11519.8|11504.8|11520.7|11505.7|11519.5|11504.5|0
1641954600000|2022-01-12 02:30:00|11520.3|11505.3|11521.1|11506.1|11522.8|11507.8|11519.9|11504.9|14
1641954900000|2022-01-12 02:35:00|11522|11507|11527.7|11512.7|11528.7|11513.7|11522|11507|8
1641955200000|2022-01-12 02:40:00|11528|11513|11528|11513|11528|11513|11528|11513|0
1641955500000|2022-01-12 02:45:00|11530.4|11515.4|11537.5|11522.5|11537.8|11522.8|11529.9|11514.9|95
1641955800000|2022-01-12 02:50:00|11537.2|11522.2|11533.7|11518.7|11537.7|11522.7|11533.3|11518.3|38
1641956100000|2022-01-12 02:55:00|11534.3|11519.3|11532|11517|11537|11522|11532|11517|46
1641956400000|2022-01-12 03:00:00|11531.5|11516.5|11531.5|11516.5|11531.5|11516.5|11531.5|11516.5|0
1641956700000|2022-01-12 03:05:00|11531|11516|11529.3|11514.3|11534.2|11519.2|11529.3|11514.3|2
1641957000000|2022-01-12 03:10:00|11526.3|11511.3|11526.2|11511.2|11526.4|11511.4|11524.8|11509.8|2
1641957300000|2022-01-12 03:15:00|11525.9|11510.9|11505.7|11490.7|11526.4|11511.4|11505.7|11490.7|8
1641957600000|2022-01-12 03:20:00|11505.4|11490.4|11506.9|11491.9|11506.9|11491.9|11505.4|11490.4|15
1641957900000|2022-01-12 03:25:00|11509.4|11494.4|11528.2|11490.7|11528.2|11500.4|11509.4|11490.7|4
1641958200000|2022-01-12 03:30:00|11521.3|11496.3|11519.6|11494.6|11522.3|11497.3|11519.3|11494.3|1
1641958500000|2022-01-12 03:35:00|11519.4|11494.4|11521.3|11496.3|11526.5|11496.8|11519.4|11489|0
1641958800000|2022-01-12 03:40:00|11521.6|11496.6|11520.1|11495.1|11526.8|11496.6|11520.1|11488.8|1
1641959100000|2022-01-12 03:45:00|11519.6|11494.6|11517.8|11492.8|11519.6|11494.6|11517.8|11492.8|0
1641959400000|2022-01-12 03:50:00|11517.6|11492.6|11517.3|11492.3|11517.6|11492.6|11517.3|11492.3|0
1641960600000|2022-01-12 04:10:00|11518.4|11493.4|11518.4|11493.4|11518.4|11493.4|11517.3|11492.3|0
1641962100000|2022-01-12 04:35:00|11518.3|11493.3|11518.3|11493.3|11518.3|11493.3|11518.3|11493.3|0
1641962400000|2022-01-12 04:40:00|11518.1|11493.1|11518.1|11493.1|11518.1|11493.1|11518.1|11493.1|0
1641963000000|2022-01-12 04:50:00|11518|11493|11507.3|11492.3|11518|11495.3|11507.3|11492.3|0
1641963300000|2022-01-12 04:55:00|11514.8|11499.8|11515.5|11500.5|11516|11501|11514.8|11499.8|3
1641963600000|2022-01-12 05:00:00|11515.2|11500.2|11518.5|11493.5|11518.8|11501.2|11514|11493.5|2
1641963900000|2022-01-12 05:05:00|11514.7|11499.7|11514.6|11499.6|11518.7|11499.7|11509|11492.9|1
1641964200000|2022-01-12 05:10:00|11515|11500|11514.2|11499.2|11515.3|11500.3|11514.2|11499.2|1
1641964500000|2022-01-12 05:15:00|11512.2|11497.2|11509.5|11494.5|11512.2|11497.2|11509.5|11494.5|0
1641964800000|2022-01-12 05:20:00|11509.8|11494.8|11513|11498|11513|11498|11509|11494|3
1641965100000|2022-01-12 05:25:00|11513.2|11498.2|11515|11500|11515|11500|11513.2|11498.2|0
1641965400000|2022-01-12 05:30:00|11514.8|11499.8|11522.2|11497.2|11522.2|11500.8|11514.8|11497.2|6
1641965700000|2022-01-12 05:35:00|11521.9|11496.9|11520.3|11495.3|11521.9|11496.9|11519|11494|21
1641966000000|2022-01-12 05:40:00|11520.1|11495.1|11515.9|11500.9|11520.6|11501.2|11506.5|11491.5|16
1641966300000|2022-01-12 05:45:00|11516.4|11501.4|11517.2|11502.2|11518.1|11503.1|11515.9|11500.9|3
1641966600000|2022-01-12 05:50:00|11516.6|11501.6|11516.1|11501.1|11522.1|11501.9|11514.9|11497.1|3
1641966900000|2022-01-12 05:55:00|11515.6|11500.6|11520.6|11505.6|11522.4|11505.6|11515.6|11496.8|0
1641967200000|2022-01-12 06:00:00|11520.9|11505.9|11514.1|11499.1|11520.9|11505.9|11514.1|11499.1|1
1641967500000|2022-01-12 06:05:00|11513.8|11498.8|11508.8|11493.8|11513.8|11498.8|11508.8|11493.8|8
1641967800000|2022-01-12 06:10:00|11506.1|11491.1|11508.8|11493.8|11508.8|11493.8|11505.1|11490.1|9
1641968100000|2022-01-12 06:15:00|11509.2|11494.2|11505.3|11490.3|11509.8|11494.8|11504.8|11489.8|1
1641968400000|2022-01-12 06:20:00|11505.5|11490.5|11508|11493|11508.5|11493.5|11505.3|11490.3|6
1641968700000|2022-01-12 06:25:00|11508.6|11493.6|11507|11492|11508.6|11493.6|11507|11492|1
1641969000000|2022-01-12 06:30:00|11507.3|11492.3|11506.2|11491.2|11507.3|11492.3|11504.8|11489.8|8
1641969300000|2022-01-12 06:35:00|11506.4|11491.4|11508.5|11493.5|11509.3|11494.3|11506.4|11491.4|2
1641969600000|2022-01-12 06:40:00|11508.2|11493.2|11501.2|11486.2|11508.2|11493.2|11501.2|11486.2|1
1641969900000|2022-01-12 06:45:00|11504|11489|11502.5|11487.5|11504|11489|11501.5|11486.5|1
1641970200000|2022-01-12 06:50:00|11502.2|11487.2|11502.8|11487.8|11502.8|11487.8|11502.2|11487.2|0
1641970500000|2022-01-12 06:55:00|11503|11488|11507.5|11492.5|11508.3|11493.3|11502.2|11487.2|6
1641970800000|2022-01-12 07:00:00|11508.2|11493.2|11508.2|11493.2|11510|11495|11508|11493|1
1641971100000|2022-01-12 07:05:00|11508|11493|11508.5|11493.5|11508.5|11493.5|11508|11493|1
1641971400000|2022-01-12 07:10:00|11508.2|11493.2|11508.2|11493.2|11508.5|11493.5|11508.2|11493.2|0
1641971700000|2022-01-12 07:15:00|11507.1|11492.1|11504.7|11489.7|11507.1|11492.1|11504.7|11489.7|2
1641972000000|2022-01-12 07:20:00|11503.9|11488.9|11504.4|11489.4|11504.4|11489.4|11503.7|11488.7|4
1641972300000|2022-01-12 07:25:00|11503.7|11488.7|11504.9|11489.9|11504.9|11489.9|11503.7|11488.7|2
1641972600000|2022-01-12 07:30:00|11504.7|11489.7|11504.9|11489.9|11504.9|11489.9|11504.7|11489.7|0
1641972900000|2022-01-12 07:35:00|11504.2|11489.2|11504.9|11489.9|11504.9|11489.9|11504.2|11489.2|0
1641973200000|2022-01-12 07:40:00|11504.2|11489.2|11503.9|11488.9|11504.9|11489.9|11503.6|11488.6|0
1641973500000|2022-01-12 07:45:00|11503.1|11488.1|11502.1|11487.1|11503.9|11488.9|11500.6|11485.6|7
1641973800000|2022-01-12 07:50:00|11501.9|11486.9|11502.1|11487.1|11502.1|11487.1|11501.6|11486.6|2
1641974100000|2022-01-12 07:55:00|11501.7|11486.7|11508|11493|11508.5|11493.5|11501.1|11486.1|50
1641974400000|2022-01-12 08:00:00|11508.3|11493.3|11506.8|11491.8|11508.8|11493.8|11506.3|11491.3|10
1641974700000|2022-01-12 08:05:00|11507.4|11492.4|11513|11498|11513|11498|11507|11492|35
1641975000000|2022-01-12 08:10:00|11514|11499|11517.9|11502.9|11518.9|11503.9|11513.7|11498.7|7
1641975300000|2022-01-12 08:15:00|11516.6|11501.6|11519.2|11504.2|11523.6|11508.6|11516.2|11501.2|11
1641975600000|2022-01-12 08:20:00|11519.4|11504.4|11517.5|11502.5|11519.9|11504.9|11516.6|11501.6|10
1641975900000|2022-01-12 08:25:00|11517.3|11502.3|11515.1|11500.1|11517.3|11502.3|11512.4|11497.4|13
1641976200000|2022-01-12 08:30:00|11514.9|11499.9|11515.6|11500.6|11520.1|11502.2|11514.8|11495.1|2
1641976500000|2022-01-12 08:35:00|11515.1|11500.1|11515|11500|11520.5|11500.8|11514.5|11495.5|0
1641976800000|2022-01-12 08:40:00|11515.5|11500.5|11516|11501|11520.5|11501.5|11514.5|11495.5|0
1641977100000|2022-01-12 08:45:00|11516.3|11501.3|11516.5|11501.5|11517|11502|11515.5|11500.5|0
1641977400000|2022-01-12 08:50:00|11517|11502|11520.4|11505.4|11520.4|11505.4|11516|11501|1
1641977700000|2022-01-12 08:55:00|11518.2|11503.2|11524.3|11509.3|11524.3|11509.3|11518.2|11503.2|7
1641978000000|2022-01-12 09:00:00|11524.5|11509.5|11553.7|11538.7|11567|11550.4|11524.5|11509.5|126
1641978300000|2022-01-12 09:05:00|11553.9|11538.9|11553.1|11538.1|11559.2|11540.1|11548.7|11533.7|46
1641978600000|2022-01-12 09:10:00|11554.7|11539.7|11561.6|11546.6|11562|11547|11554.7|11539.7|31
1641978900000|2022-01-12 09:15:00|11561.9|11546.9|11558|11543|11579.4|11564.4|11551|11536|96
1641979200000|2022-01-12 09:20:00|11559.2|11544.2|11552.2|11537.2|11559.2|11544.2|11548.1|11533.1|14
1641979500000|2022-01-12 09:25:00|11552.9|11537.9|11545.6|11530.6|11552.9|11537.9|11540.1|11525.1|7
1641979800000|2022-01-12 09:30:00|11545.9|11530.9|11543.6|11528.6|11548.9|11533.9|11540.6|11525.6|10
1641980100000|2022-01-12 09:35:00|11544.1|11529.1|11542.7|11527.7|11551.9|11536.9|11542.4|11527.4|11
1641980400000|2022-01-12 09:40:00|11540.7|11525.7|11542.9|11527.9|11548.3|11533.3|11540.2|11525.2|9
1641980700000|2022-01-12 09:45:00|11543.4|11528.4|11546.9|11531.9|11554.6|11539.6|11543.4|11528.4|20
1641981000000|2022-01-12 09:50:00|11547.2|11532.2|11546.1|11531.1|11555.6|11540.6|11544.1|11529.1|21
1641981300000|2022-01-12 09:55:00|11545.1|11530.1|11543.6|11528.6|11548.1|11533.1|11542.1|11527.1|4
1641981600000|2022-01-12 10:00:00|11544.1|11529.1|11545.9|11530.9|11548.6|11533.6|11543.4|11528.4|5
1641981900000|2022-01-12 10:05:00|11546.4|11531.4|11546.6|11531.6|11547.4|11532.4|11531.7|11516.7|36
1641982200000|2022-01-12 10:10:00|11544.6|11529.6|11530.2|11515.2|11544.6|11529.6|11530.2|11515.2|17
1641982500000|2022-01-12 10:15:00|11529.9|11514.9|11508.5|11493.5|11529.9|11514.9|11503.4|11488.4|49
1641982800000|2022-01-12 10:20:00|11509.5|11494.5|11509.8|11494.8|11516.5|11501.5|11506|11491|6
1641983100000|2022-01-12 10:25:00|11510.5|11495.5|11509.5|11494.5|11515.5|11500.5|11507.3|11492.3|2
1641983400000|2022-01-12 10:30:00|11509|11494|11503.8|11488.8|11511.2|11496.2|11503.3|11488.3|9
1641983700000|2022-01-12 10:35:00|11504|11489|11502.9|11487.9|11506.8|11491.8|11501|11486|19
1641984000000|2022-01-12 10:40:00|11506.5|11491.5|11513.1|11498.1|11513.1|11498.1|11504.4|11489.4|7
1641984300000|2022-01-12 10:45:00|11514.4|11499.4|11512.3|11497.3|11517.1|11502.1|11508.3|11493.3|5
1641984600000|2022-01-12 10:50:00|11512.1|11497.1|11515.8|11500.8|11519.5|11504.5|11509.3|11494.3|13
1641984900000|2022-01-12 10:55:00|11515.3|11500.3|11510.2|11495.2|11518.2|11503.2|11510.2|11495.2|5
1641985200000|2022-01-12 11:00:00|11510.1|11495.1|11506.2|11491.2|11513.1|11498.1|11506.2|11491.2|6
1641985500000|2022-01-12 11:05:00|11506.6|11491.6|11507|11492|11512.3|11497.3|11504.4|11489.4|7
1641985800000|2022-01-12 11:10:00|11507.5|11492.5|11505.6|11490.6|11509|11494|11505.6|11490.6|4
1641986100000|2022-01-12 11:15:00|11506.3|11491.3|11508.5|11493.5|11508.5|11493.5|11505.6|11490.6|1
1641986400000|2022-01-12 11:20:00|11510.8|11495.8|11519.1|11504.1|11519.1|11504.1|11510.3|11495.3|13
1641986700000|2022-01-12 11:25:00|11519.3|11504.3|11517.8|11502.8|11519.6|11504.6|11511.4|11496.4|7
1641987000000|2022-01-12 11:30:00|11518.1|11503.1|11519.3|11504.3|11519.8|11504.8|11510.9|11495.9|5
1641987300000|2022-01-12 11:35:00|11519.8|11504.8|11510.9|11495.9|11519.8|11504.8|11504.1|11489.1|22
1641987600000|2022-01-12 11:40:00|11511.9|11496.9|11516.8|11501.8|11522.5|11507.5|11507.3|11492.3|14
1641987900000|2022-01-12 11:45:00|11517|11502|11519.8|11504.8|11523.3|11508.3|11516.3|11501.3|4
1641988200000|2022-01-12 11:50:00|11519.3|11504.3|11516.3|11501.3|11523.8|11508.8|11516.3|11501.3|5
1641988500000|2022-01-12 11:55:00|11515.8|11500.8|11522.3|11507.3|11527.8|11512.8|11515.3|11500.3|3
1641988800000|2022-01-12 12:00:00|11522.5|11507.5|11527|11512|11527|11512|11519.5|11504.5|7
1641989100000|2022-01-12 12:05:00|11527.9|11512.9|11537.8|11522.8|11542.3|11527.3|11527.9|11512.9|17
1641989400000|2022-01-12 12:10:00|11537|11522|11533.8|11518.8|11539|11524|11530.5|11515.5|10
1641989700000|2022-01-12 12:15:00|11534.3|11519.3|11541.5|11526.5|11548|11533|11533.8|11518.8|10
1641990000000|2022-01-12 12:20:00|11542|11527|11539.9|11524.9|11544.5|11529.5|11537.9|11522.9|11
1641990300000|2022-01-12 12:25:00|11539.4|11524.4|11542.3|11527.3|11546.1|11531.1|11535.6|11520.6|13
1641990600000|2022-01-12 12:30:00|11542.8|11527.8|11537.6|11522.6|11547.1|11532.1|11537.6|11522.6|11
1641990900000|2022-01-12 12:35:00|11538.1|11523.1|11536.6|11521.6|11540.3|11525.3|11532.5|11517.5|11
1641991200000|2022-01-12 12:40:00|11537.1|11522.1|11537.6|11522.6|11537.6|11522.6|11525.6|11510.6|12
1641991500000|2022-01-12 12:45:00|11537.9|11522.9|11524.5|11509.5|11541.1|11526.1|11524.5|11509.5|19
1641991800000|2022-01-12 12:50:00|11524.7|11509.7|11532.7|11517.7|11536.4|11521.4|11524.7|11509.7|13
1641992100000|2022-01-12 12:55:00|11532.9|11517.9|11529.6|11514.6|11544.3|11529.3|11528.8|11513.8|16
1641992400000|2022-01-12 13:00:00|11529.1|11514.1|11532.1|11517.1|11532.1|11517.1|11518.3|11503.3|37
1641992700000|2022-01-12 13:05:00|11533.6|11518.6|11541.8|11526.8|11542.5|11527.5|11530.5|11515.5|47
1641993000000|2022-01-12 13:10:00|11542|11527|11558.2|11543.2|11558.7|11543.7|11541.6|11526.6|74
1641993300000|2022-01-12 13:15:00|11558.9|11543.9|11587.6|11572.6|11587.6|11572.6|11557.3|11542.3|145
1641993600000|2022-01-12 13:20:00|11587.9|11572.9|11589.7|11574.7|11597.7|11582.7|11584.1|11569.1|164
1641993900000|2022-01-12 13:25:00|11590.1|11575.1|11586|11571|11594|11579|11585.5|11570.5|77
1641994200000|2022-01-12 13:30:00|11591.5|11576.5|11603.1|11588.1|11603.6|11588.6|11586.8|11571.8|125
1641994500000|2022-01-12 13:35:00|11603.4|11588.4|11596.8|11581.8|11603.9|11588.9|11592|11577|74
1641994800000|2022-01-12 13:40:00|11596.2|11581.2|11606.6|11591.6|11608.5|11593.5|11596.2|11581.2|120
1641995100000|2022-01-12 13:45:00|11606.4|11591.4|11626.6|11611.6|11628.1|11613.1|11605.9|11590.9|220
1641995400000|2022-01-12 13:50:00|11626.8|11611.8|11615.3|11600.3|11632.4|11617.4|11604.5|11589.5|157
1641995700000|2022-01-12 13:55:00|11616.3|11601.3|11610.2|11595.2|11619.7|11604.7|11608.4|11593.4|114
1641996000000|2022-01-12 14:00:00|11609.9|11594.9|11599|11584|11616.7|11601.7|11599|11584|121
1641996300000|2022-01-12 14:05:00|11599.2|11584.2|11599.8|11584.8|11602.3|11587.3|11597.5|11582.5|47
1641996600000|2022-01-12 14:10:00|11600.1|11585.1|11603.4|11588.4|11604.1|11589.1|11593.2|11578.2|61
1641996900000|2022-01-12 14:15:00|11607.9|11592.9|11606.3|11591.3|11608.6|11593.6|11599.4|11584.4|66
1641997200000|2022-01-12 14:20:00|11606.1|11591.1|11599.1|11584.1|11607.3|11592.3|11596.2|11581.2|112
1641997500000|2022-01-12 14:25:00|11598.6|11583.6|11615.7|11600.7|11619.2|11604.2|11595.6|11580.6|140
1641997800000|2022-01-12 14:30:00|11615.9|11600.9|11603.1|11588.1|11619.1|11604.1|11600.4|11585.4|144
1641998100000|2022-01-12 14:35:00|11602.5|11587.5|11608.6|11593.6|11609.6|11594.6|11594|11579|201
1641998400000|2022-01-12 14:40:00|11609.1|11594.1|11611.4|11596.4|11615.6|11600.6|11603.9|11588.9|192
1641998700000|2022-01-12 14:45:00|11610.3|11595.3|11610.4|11595.4|11613.2|11598.2|11602.7|11587.7|204
1641999000000|2022-01-12 14:50:00|11610.9|11595.9|11629|11614|11629|11614|11609.9|11594.9|184
1641999300000|2022-01-12 14:55:00|11630|11615|11639.7|11624.7|11642.8|11627.8|11630|11615|231
1641999600000|2022-01-12 15:00:00|11639.4|11624.4|11625.9|11610.9|11643.3|11628.3|11617.6|11602.6|290
1641999900000|2022-01-12 15:05:00|11626.2|11611.2|11625.2|11610.2|11631.6|11616.6|11619.8|11604.8|128
1642000200000|2022-01-12 15:10:00|11626.5|11611.5|11650.1|11635.1|11650.1|11635.1|11626.5|11611.5|151
1642000500000|2022-01-12 15:15:00|11649.9|11634.9|11645|11630|11653.1|11638.1|11634.1|11619.1|158
1642000800000|2022-01-12 15:20:00|11645.5|11630.5|11651.5|11636.5|11662.4|11647.4|11643.8|11628.8|144
1642001100000|2022-01-12 15:25:00|11650.5|11635.5|11630|11615|11653.2|11638.2|11630|11615|139
1642001400000|2022-01-12 15:30:00|11636.4|11621.4|11601.7|11586.7|11637.4|11622.4|11597.9|11582.9|194
1642001700000|2022-01-12 15:35:00|11600.1|11585.1|11576|11561|11601.9|11586.9|11576|11561|133
1642002000000|2022-01-12 15:40:00|11576.3|11561.3|11570.4|11555.4|11576.5|11561.5|11564.8|11549.8|151
1642002300000|2022-01-12 15:45:00|11571.9|11556.9|11575|11560|11591.2|11576.2|11570.1|11555.1|181
1642002600000|2022-01-12 15:50:00|11574.8|11559.8|11578.1|11563.1|11584|11569|11574|11559|80
1642002900000|2022-01-12 15:55:00|11577.9|11562.9|11580.2|11565.2|11581.2|11566.2|11568.7|11553.7|85
1642003200000|2022-01-12 16:00:00|11578.8|11563.8|11569.7|11554.7|11578.8|11563.8|11568.2|11553.2|72
1642003500000|2022-01-12 16:05:00|11570.4|11555.4|11551.3|11536.3|11570.4|11555.4|11547.3|11532.3|135
1642003800000|2022-01-12 16:10:00|11550.6|11535.6|11546.8|11531.8|11550.6|11535.6|11546.3|11531.3|109
1642004100000|2022-01-12 16:15:00|11546.6|11531.6|11535.7|11520.7|11546.6|11531.6|11529.8|11514.8|171
1642004400000|2022-01-12 16:20:00|11535.5|11520.5|11537.8|11522.8|11541.7|11526.7|11528.2|11513.2|96
1642004700000|2022-01-12 16:25:00|11537.6|11522.6|11564.5|11549.5|11564.5|11549.5|11535.8|11520.8|76
1642005000000|2022-01-12 16:30:00|11561.5|11546.5|11570.5|11555.5|11570.5|11555.5|11557.6|11542.6|55
1642005300000|2022-01-12 16:35:00|11570.8|11555.8|11567.8|11552.8|11575.2|11560.2|11566.3|11551.3|55
1642005600000|2022-01-12 16:40:00|11568.5|11553.5|11568.7|11553.7|11576.8|11561.8|11567.3|11552.3|65
1642005900000|2022-01-12 16:45:00|11569.7|11554.7|11568.4|11553.4|11570.6|11555.6|11566.6|11551.6|39
1642006200000|2022-01-12 16:50:00|11568.7|11553.7|11568.2|11553.2|11574.9|11559.9|11567.2|11552.2|38
1642006500000|2022-01-12 16:55:00|11569.2|11554.2|11571.4|11556.4|11571.9|11556.9|11567.4|11552.4|72
1642006800000|2022-01-12 17:00:00|11570.2|11555.2|11675.6|11660.6|11734.4|11719.4|11570.2|11550.3|1128
1642007100000|2022-01-12 17:05:00|11675.8|11660.8|11650.9|11635.9|11679.6|11664.6|11623.6|11608.6|331
1642007400000|2022-01-12 17:10:00|11651.4|11636.4|11619.8|11604.8|11651.4|11636.4|11616.4|11601.4|242
1642007700000|2022-01-12 17:15:00|11620.1|11605.1|11626.5|11611.5|11649.2|11634.2|11616.3|11601.3|111
1642008000000|2022-01-12 17:20:00|11626.8|11611.8|11648|11633|11663.6|11648.6|11626.8|11611.8|125
1642008300000|2022-01-12 17:25:00|11648.2|11633.2|11643.2|11628.2|11654.6|11639.6|11633.1|11618.1|129
1642008600000|2022-01-12 17:30:00|11644.5|11629.5|11656.6|11641.6|11662.9|11647.9|11644.4|11629.4|93
1642008900000|2022-01-12 17:35:00|11656.3|11641.3|11661.5|11646.5|11664|11649|11651.8|11636.8|126
1642009200000|2022-01-12 17:40:00|11661.9|11646.9|11666.5|11651.5|11668.5|11653.5|11658|11643|113
1642009500000|2022-01-12 17:45:00|11666.2|11651.2|11686.1|11671.1|11688.8|11673.8|11666.2|11651.2|106
1642009800000|2022-01-12 17:50:00|11684|11669|11696.4|11681.4|11696.4|11681.4|11673.3|11658.3|114
1642010100000|2022-01-12 17:55:00|11696.9|11681.9|11699|11684|11718|11703|11687.9|11672.9|113
1642010400000|2022-01-12 18:00:00|11699.5|11684.5|11704.6|11689.6|11708.1|11693.1|11696.3|11681.3|57
1642010700000|2022-01-12 18:05:00|11704.8|11689.8|11682|11667|11711.5|11696.5|11681.5|11666.5|103
1642011000000|2022-01-12 18:10:00|11683.3|11668.3|11694|11679|11712|11697|11683.3|11668.3|104
1642011300000|2022-01-12 18:15:00|11693.7|11678.7|11719.3|11704.3|11720.2|11705.2|11685.5|11670.5|140
1642011600000|2022-01-12 18:20:00|11718.8|11703.8|11712.5|11697.5|11736.9|11721.9|11707.2|11692.2|131
1642011900000|2022-01-12 18:25:00|11711.6|11696.6|11700.6|11685.6|11716.4|11701.4|11700.6|11685.6|74
1642012200000|2022-01-12 18:30:00|11700.3|11685.3|11714.7|11699.7|11726.6|11711.6|11698.6|11683.6|89
1642012500000|2022-01-12 18:35:00|11715.3|11700.3|11701.9|11686.9|11715.7|11700.7|11701.9|11686.9|96
1642012800000|2022-01-12 18:40:00|11700.4|11685.4|11690.1|11675.1|11702.4|11687.4|11687.9|11672.9|78
1642013100000|2022-01-12 18:45:00|11690.5|11675.5|11680.3|11665.3|11697.2|11682.2|11678.7|11663.7|104
1642013400000|2022-01-12 18:50:00|11679.8|11664.8|11661.1|11646.1|11679.9|11664.9|11661.1|11646.1|175
1642013700000|2022-01-12 18:55:00|11661.3|11646.3|11638.9|11623.9|11661.6|11646.6|11636.4|11621.4|263
1642014000000|2022-01-12 19:00:00|11639.1|11624.1|11660.8|11645.8|11669.6|11654.6|11636.1|11621.1|168
1642014300000|2022-01-12 19:05:00|11660.3|11645.3|11635.1|11620.1|11660.3|11645.3|11631.2|11616.2|279
1642014600000|2022-01-12 19:10:00|11635.4|11620.4|11621.5|11606.5|11644.6|11629.6|11619.5|11604.5|1084
1642014900000|2022-01-12 19:15:00|11621|11606|11620.2|11605.2|11638.5|11623.5|11616.9|11601.9|289
1642039200000|2022-01-13 02:00:00|11620.6|11605.6|11597.1|11582.1|11624.8|11605.6|11592|11575.9|61
1642039500000|2022-01-13 02:05:00|11596.9|11581.9|11595.6|11580.6|11598.6|11581.9|11577.9|11562.9|25
1642039800000|2022-01-13 02:10:00|11595.4|11580.4|11606.1|11581.1|11613.1|11598.1|11585.4|11570.4|20
1642040100000|2022-01-13 02:15:00|11607.3|11582.3|11605.6|11590.6|11612.7|11593.1|11602.4|11582.3|3
1642040400000|2022-01-13 02:20:00|11603.1|11588.1|11609.3|11594.3|11610.4|11595.4|11603.1|11588.1|3
1642040700000|2022-01-13 02:25:00|11609.6|11594.6|11609.5|11594.5|11609.6|11594.6|11609.5|11594.5|1
1642041300000|2022-01-13 02:35:00|11609.8|11594.8|11626.7|11611.7|11626.7|11611.7|11609.8|11594.8|25
1642041600000|2022-01-13 02:40:00|11627|11612|11620.8|11605.8|11627|11612|11620.8|11605.8|5
1642042200000|2022-01-13 02:50:00|11622|11607|11636.1|11621.1|11637.1|11622.1|11622|11607|16
1642042500000|2022-01-13 02:55:00|11636.8|11621.8|11633.3|11608.3|11637.5|11622.5|11633.3|11608.3|4
1642042800000|2022-01-13 03:00:00|11633|11608|11632.8|11607.8|11633|11612.4|11627.4|11607.8|0
1642043100000|2022-01-13 03:05:00|11633|11608|11632.8|11607.8|11633|11608|11632.8|11607.8|0
1642043400000|2022-01-13 03:10:00|11631.7|11606.7|11633.8|11608.8|11633.8|11613.1|11622.9|11606.7|5
1642043700000|2022-01-13 03:15:00|11633.5|11608.5|11629.8|11614.8|11633.5|11614.8|11628.7|11607.7|5
1642044000000|2022-01-13 03:20:00|11630|11615|11630|11615|11630|11615|11630|11615|0
1642044300000|2022-01-13 03:25:00|11628|11613|11628.5|11613.5|11628.5|11613.5|11627|11612|1
1642044600000|2022-01-13 03:30:00|11632.2|11607.2|11624|11609|11633.2|11612.8|11624|11607.2|0
1642045500000|2022-01-13 03:45:00|11624.2|11609.2|11624.7|11609.7|11624.7|11609.7|11624.2|11609.2|0
1642046100000|2022-01-13 03:55:00|11625|11610|11625.4|11610.4|11626.7|11611.7|11625|11610|1
1642046400000|2022-01-13 04:00:00|11625.2|11610.2|11624.9|11609.9|11625.4|11610.4|11624.7|11609.7|1
1642046700000|2022-01-13 04:05:00|11625.2|11610.2|11625.2|11610.2|11625.2|11610.2|11625.2|11610.2|1
1642047000000|2022-01-13 04:10:00|11624.9|11609.9|11624|11609|11624.9|11609.9|11622|11607|2
1642047300000|2022-01-13 04:15:00|11623.9|11608.9|11623.9|11608.9|11623.9|11608.9|11623.9|11608.9|0
1642047900000|2022-01-13 04:25:00|11620.3|11605.3|11620.3|11605.3|11620.3|11605.3|11620.3|11605.3|1
1642048200000|2022-01-13 04:30:00|11620.2|11605.2|11617.9|11602.9|11620.5|11605.5|11617.9|11602.9|4
1642048500000|2022-01-13 04:35:00|11618.1|11603.1|11619.4|11604.4|11620.6|11605.6|11616.9|11601.9|3
1642048800000|2022-01-13 04:40:00|11618.5|11603.5|11616.9|11601.9|11618.5|11603.5|11616.7|11601.7|0
1642049100000|2022-01-13 04:45:00|11616.7|11601.7|11617.2|11602.2|11617.4|11602.4|11616.7|11601.7|2
1642049400000|2022-01-13 04:50:00|11618.6|11603.6|11617.1|11602.1|11618.6|11603.6|11617.1|11602.1|2
1642049700000|2022-01-13 04:55:00|11618|11603|11618.9|11603.9|11618.9|11603.9|11617.2|11602.2|2
1642050000000|2022-01-13 05:00:00|11620.5|11605.5|11622.3|11607.3|11622.3|11607.3|11620.5|11605.5|1
1642050300000|2022-01-13 05:05:00|11621.7|11606.7|11622.3|11607.3|11622.3|11607.3|11620.8|11605.8|2
1642050600000|2022-01-13 05:10:00|11622|11607|11622.3|11607.3|11622.3|11607.3|11620.8|11605.8|3
1642050900000|2022-01-13 05:15:00|||||||||1
1642051200000|2022-01-13 05:20:00|11622|11607|11622|11607|11622|11607|11622|11607|0
1642051800000|2022-01-13 05:30:00|11621.8|11606.8|11618.6|11603.6|11621.8|11606.8|11618.1|11603.1|9
1642052100000|2022-01-13 05:35:00|11618.5|11603.5|11617.6|11602.6|11618.5|11603.5|11617.6|11602.6|2
1642052400000|2022-01-13 05:40:00|11617.3|11602.3|11617.3|11602.3|11617.8|11602.8|11617|11602|0
1642052700000|2022-01-13 05:45:00|11616.3|11601.3|11616.5|11601.5|11616.7|11601.7|11616.3|11601.3|0
1642053000000|2022-01-13 05:50:00|11616.7|11601.7|11630.4|11615.4|11630.4|11615.4|11616.7|11601.7|16
1642053300000|2022-01-13 05:55:00|11629.9|11614.9|11637.9|11622.9|11637.9|11622.9|11629.9|11614.9|1
1642053600000|2022-01-13 06:00:00|11638.1|11623.1|11643.3|11628.3|11644|11629|11638.1|11623.1|22
1642053900000|2022-01-13 06:05:00|11643|11628|11643.3|11628.3|11643.3|11628.3|11643|11628|0
1642054200000|2022-01-13 06:10:00|11643|11628|11643.3|11628.3|11643.3|11628.3|11643|11628|0
1642054500000|2022-01-13 06:15:00|11643.5|11628.5|11649.5|11634.5|11649.9|11634.9|11642.8|11627.8|14
1642054800000|2022-01-13 06:20:00|11649.7|11634.7|11645.2|11630.2|11650|11635|11645.2|11630.2|17
1642055100000|2022-01-13 06:25:00|11646.1|11631.1|11644.1|11629.1|11646.1|11631.1|11643.6|11628.6|1
1642055400000|2022-01-13 06:30:00|11645|11630|11647|11632|11650.1|11635.1|11645|11630|4
1642055700000|2022-01-13 06:35:00|11647.3|11632.3|11638.7|11623.7|11647.3|11632.3|11638.2|11623.2|4
1642056000000|2022-01-13 06:40:00|11638.2|11623.2|11638.3|11623.3|11638.3|11623.3|11636.9|11621.9|1
1642056300000|2022-01-13 06:45:00|11643.4|11628.4|11645.3|11630.3|11645.5|11630.5|11643.4|11628.4|3
1642056600000|2022-01-13 06:50:00|11645.5|11630.5|11644.5|11629.5|11649.4|11630.5|11644.1|11623.8|0
1642056900000|2022-01-13 06:55:00|11644.7|11629.7|11650|11635|11650|11635|11644.7|11629.7|1
1642057200000|2022-01-13 07:00:00|11649.7|11634.7|11649.5|11634.5|11653.5|11638.5|11649.3|11634.3|7
1642057500000|2022-01-13 07:05:00|11649.3|11634.3|11648.5|11633.5|11649.3|11634.3|11642.4|11627.4|1
1642057800000|2022-01-13 07:10:00|11648.7|11633.7|11647.9|11632.9|11648.7|11633.7|11647.9|11632.9|0
1642058100000|2022-01-13 07:15:00|11647.6|11632.6|11650.7|11635.7|11653.4|11638.4|11647.6|11632.6|5
1642058400000|2022-01-13 07:20:00|11649.2|11634.2|11648.8|11633.8|11652.6|11636.3|11647.6|11627.6|5
1642058700000|2022-01-13 07:25:00|11649.1|11634.1|11652.9|11637.9|11659.3|11644.3|11649.1|11631.2|14
1642059000000|2022-01-13 07:30:00|11658.6|11633.6|11659.1|11634.1|11659.1|11637.9|11651.9|11633.1|2
1642059300000|2022-01-13 07:35:00|11660.5|11635.5|11662.4|11637.4|11662.4|11642.3|11656.7|11635.2|1
1642059600000|2022-01-13 07:40:00|11661.7|11646.7|11662|11647|11662|11647|11661.7|11646.7|1
1642059900000|2022-01-13 07:45:00|11668.9|11653.9|11673.1|11658.1|11673.1|11658.1|11668.9|11653.9|1
1642060200000|2022-01-13 07:50:00|11672.7|11657.7|11672.3|11657.3|11674.5|11659.5|11672.1|11657.1|12
1642060500000|2022-01-13 07:55:00|11672.8|11657.8|11676.5|11661.5|11680.8|11661.5|11671.2|11653.2|11
1642060800000|2022-01-13 08:00:00|11676.7|11661.7|11678|11663|11679.3|11664.3|11676.7|11661.7|5
1642061100000|2022-01-13 08:05:00|11678.4|11663.4|11676.1|11661.1|11679|11664|11674.3|11659.3|10
1642061400000|2022-01-13 08:10:00|11675.8|11660.8|11679.1|11664.1|11679.2|11664.2|11675.6|11660.6|3
1642061700000|2022-01-13 08:15:00|11679.6|11664.6|11680.1|11665.1|11680.6|11665.6|11678.8|11663.8|3
1642062000000|2022-01-13 08:20:00|11679.8|11664.8|11682.5|11667.5|11682.5|11667.5|11679.3|11664.3|7
1642062300000|2022-01-13 08:25:00|11681.7|11666.7|11678.3|11663.3|11681.7|11666.7|11678.3|11663.3|1
1642062600000|2022-01-13 08:30:00|11677.6|11662.6|11691.4|11676.4|11691.4|11676.4|11677|11662|35
1642062900000|2022-01-13 08:35:00|11692|11677|11695.9|11680.9|11700.9|11685.9|11692|11677|28
1642063200000|2022-01-13 08:40:00|11696|11681|11697.4|11682.4|11699|11684|11695.2|11680.2|7
1642063500000|2022-01-13 08:45:00|11696.9|11681.9|11698.3|11683.3|11698.3|11683.3|11696.8|11681.8|10
1642063800000|2022-01-13 08:50:00|11696.8|11681.8|11698.8|11683.8|11703.2|11688.2|11693.9|11678.9|11
1642064100000|2022-01-13 08:55:00|11697.6|11682.6|11695.8|11680.8|11697.8|11682.8|11695.8|11680.8|0
1642064400000|2022-01-13 09:00:00|11695.3|11680.3|11687.9|11672.9|11696|11681|11687.4|11672.4|17
1642064700000|2022-01-13 09:05:00|11688.1|11673.1|11685.9|11670.9|11688.2|11673.2|11685.9|11670.9|12
1642065000000|2022-01-13 09:10:00|11685.4|11670.4|11695.5|11680.5|11697|11682|11681|11666|21
1642065300000|2022-01-13 09:15:00|11695.3|11680.3|11688.6|11673.6|11695.3|11680.3|11688.6|11673.6|19
1642065600000|2022-01-13 09:20:00|11688.8|11673.8|11689.6|11674.6|11695.6|11680.6|11687.6|11672.6|15
1642065900000|2022-01-13 09:25:00|11690.1|11675.1|11689.9|11674.9|11691.4|11676.4|11689.1|11674.1|8
1642066200000|2022-01-13 09:30:00|11689.6|11674.6|11671.4|11656.4|11689.9|11674.9|11671.2|11656.2|6
1642066500000|2022-01-13 09:35:00|11671.9|11656.9|11673.4|11658.4|11675.9|11660.9|11671.9|11656.9|11
1642066800000|2022-01-13 09:40:00|11673.7|11658.7|11677.1|11662.1|11679.6|11664.6|11673.7|11658.7|11
1642067100000|2022-01-13 09:45:00|11678.6|11663.6|11670.7|11655.7|11679.6|11664.6|11670.5|11655.5|7
1642067400000|2022-01-13 09:50:00|11671|11656|11670.7|11655.7|11673.7|11658.7|11670|11655|18
1642067700000|2022-01-13 09:55:00|11671|11656|11656.7|11641.7|11671.5|11656.5|11655.7|11640.7|59
1642068000000|2022-01-13 10:00:00|11659.9|11644.9|11664.2|11649.2|11665.5|11650.5|11658.5|11643.5|14
1642068300000|2022-01-13 10:05:00|11664.5|11649.5|11679.3|11664.3|11683.6|11668.6|11664.5|11649.5|11
1642068600000|2022-01-13 10:10:00|11679.6|11664.6|11680.1|11665.1|11687.1|11672.1|11675.6|11660.6|52
1642068900000|2022-01-13 10:15:00|11679.9|11664.9|11680.6|11665.6|11683.1|11668.1|11679.6|11664.6|27
1642069200000|2022-01-13 10:20:00|11680|11665|11684.5|11669.5|11685.5|11670.5|11680|11665|5
1642069500000|2022-01-13 10:25:00|11683.9|11668.9|11679.7|11664.7|11685.7|11670.7|11673.5|11658.5|8
1642069800000|2022-01-13 10:30:00|11680.4|11665.4|11676|11661|11683.1|11668.1|11675.8|11660.8|9
1642070100000|2022-01-13 10:35:00|11676.3|11661.3|11672.3|11657.3|11676.3|11661.3|11671.5|11656.5|3
1642070400000|2022-01-13 10:40:00|11673.5|11658.5|11679.2|11664.2|11682|11667|11673.2|11658.2|14
1642070700000|2022-01-13 10:45:00|11679.5|11664.5|11674.1|11659.1|11679.8|11664.8|11670.9|11655.9|26
1642071000000|2022-01-13 10:50:00|11674.9|11659.9|11669.9|11654.9|11675.2|11660.2|11669.3|11654.3|5
1642071300000|2022-01-13 10:55:00|11672.7|11657.7|11682.5|11667.5|11684.4|11669.4|11671.8|11656.8|11
1642071600000|2022-01-13 11:00:00|11683.6|11668.6|11684.5|11669.5|11686.1|11671.1|11676.6|11661.6|7
1642071900000|2022-01-13 11:05:00|11684.3|11669.3|11681.5|11666.5|11685.3|11670.3|11677.6|11662.6|7
1642072200000|2022-01-13 11:10:00|11680.6|11665.6|11681.2|11666.2|11683.2|11668.2|11679.2|11664.2|11
1642072500000|2022-01-13 11:15:00|11680.5|11665.5|11683.6|11668.6|11684.9|11669.9|11679.4|11664.4|24
1642072800000|2022-01-13 11:20:00|11683.8|11668.8|11694.7|11679.7|11695.7|11680.7|11683.3|11668.3|4
1642073100000|2022-01-13 11:25:00|11694.4|11679.4|11702.5|11687.5|11704.3|11689.3|11688.3|11673.3|19
1642073400000|2022-01-13 11:30:00|11701.8|11686.8|11693.5|11678.5|11701.8|11686.8|11690.8|11675.8|5
1642073700000|2022-01-13 11:35:00|11690.5|11675.5|11683.7|11668.7|11697.2|11682.2|11681.5|11666.5|15
1642074000000|2022-01-13 11:40:00|11683.4|11668.4|11677.9|11662.9|11683.4|11668.4|11674.3|11659.3|16
1642074300000|2022-01-13 11:45:00|11682.4|11667.4|11693.8|11678.8|11696.3|11681.3|11682.4|11667.4|11
1642074600000|2022-01-13 11:50:00|11694.1|11679.1|11695.3|11680.3|11696.8|11681.8|11694.1|11679.1|0
1642074900000|2022-01-13 11:55:00|11695.1|11680.1|11692.8|11677.8|11695.1|11680.1|11692.8|11677.8|1
1642075200000|2022-01-13 12:00:00|11691.4|11676.4|11689.8|11674.8|11691.4|11676.4|11686.3|11671.3|4
1642075500000|2022-01-13 12:05:00|11688.7|11673.7|11684.9|11669.9|11688.7|11673.7|11681.6|11666.6|8
1642075800000|2022-01-13 12:10:00|11686.9|11671.9|11687.9|11672.9|11692.9|11677.9|11686.1|11671.1|25
1642076100000|2022-01-13 12:15:00|11687.4|11672.4|11688.7|11673.7|11690.6|11675.6|11682.1|11667.1|38
1642076400000|2022-01-13 12:20:00|11689.4|11674.4|11689.2|11674.2|11689.9|11674.9|11686.9|11671.9|4
1642076700000|2022-01-13 12:25:00|11689.4|11674.4|11696.4|11681.4|11698.9|11683.9|11689.4|11674.4|27
1642077000000|2022-01-13 12:30:00|11696.1|11681.1|11695.1|11680.1|11696.6|11681.6|11695.1|11680.1|1
1642077300000|2022-01-13 12:35:00|11696.1|11681.1|11699.1|11684.1|11703.6|11688.6|11692.9|11677.9|12
1642077600000|2022-01-13 12:40:00|11698.8|11683.8|11694.5|11679.5|11700.6|11685.6|11693.3|11678.3|5
1642077900000|2022-01-13 12:45:00|11693.2|11678.2|11677|11662|11693.5|11678.5|11677|11662|27
1642078200000|2022-01-13 12:50:00|11675.1|11660.1|11700.4|11685.4|11703.4|11688.4|11673.3|11658.3|59
1642078500000|2022-01-13 12:55:00|11701.4|11686.4|11699|11684|11703.5|11688.5|11698.3|11683.3|8
1642078800000|2022-01-13 13:00:00|11698.8|11683.8|11684.6|11669.6|11703.2|11688.2|11682.9|11667.9|46
1642079100000|2022-01-13 13:05:00|11684.4|11669.4|11675.6|11660.6|11693.4|11678.4|11672.5|11657.5|57
1642079400000|2022-01-13 13:10:00|11675.9|11660.9|11662.6|11647.6|11682|11667|11662.3|11647.3|79
1642079700000|2022-01-13 13:15:00|11662.3|11647.3|11646.4|11631.4|11666.1|11651.1|11645|11630|128
1642080000000|2022-01-13 13:20:00|11645.9|11630.9|11659.6|11644.6|11660.3|11645.3|11644.4|11629.4|37
1642080300000|2022-01-13 13:25:00|11659.3|11644.3|11680.7|11655.7|11688|11663.7|11656.7|11641.7|112
1642080600000|2022-01-13 13:30:00|11680.4|11655.4|11682.1|11667.1|11709.3|11688|11677|11648.8|129
1642080900000|2022-01-13 13:35:00|11681.4|11666.4|11691.2|11676.2|11696.2|11681.2|11669.8|11654.8|88
1642081200000|2022-01-13 13:40:00|11691.4|11676.4|11698.1|11683.1|11698.3|11683.3|11672.3|11657.3|120
1642081500000|2022-01-13 13:45:00|11698.3|11683.3|11698.1|11683.1|11704.4|11689.4|11683|11668|89
1642081800000|2022-01-13 13:50:00|11697.1|11682.1|11673.4|11658.4|11697.1|11682.1|11670.6|11655.6|131
1642082100000|2022-01-13 13:55:00|11673.7|11658.7|11671.9|11656.9|11674.2|11659.2|11664.9|11649.9|75
1642082400000|2022-01-13 14:00:00|11669.9|11654.9|11700.9|11685.9|11710.4|11695.4|11666.9|11651.9|99
1642082700000|2022-01-13 14:05:00|11701.5|11686.5|11689.3|11674.3|11701.5|11686.5|11686.1|11671.1|71
1642083000000|2022-01-13 14:10:00|11689.6|11674.6|11682.2|11667.2|11692.8|11677.8|11682.2|11667.2|38
1642083300000|2022-01-13 14:15:00|11682|11667|11686.9|11671.9|11691.3|11676.3|11668.7|11653.7|86
1642083600000|2022-01-13 14:20:00|11687.3|11672.3|11676.2|11661.2|11690.4|11675.4|11672.7|11657.7|64
1642083900000|2022-01-13 14:25:00|11675.2|11660.2|11672.1|11657.1|11679.2|11664.2|11666.5|11651.5|29
1642084200000|2022-01-13 14:30:00|11672.4|11657.4|11653|11638|11680.7|11665.7|11645|11630|172
1642084500000|2022-01-13 14:35:00|11653.6|11638.6|11659.3|11644.3|11660.6|11645.6|11636|11621|174
1642084800000|2022-01-13 14:40:00|11660.1|11645.1|11647.1|11632.1|11661.2|11646.2|11645.7|11630.7|76
1642085100000|2022-01-13 14:45:00|11647.4|11632.4|11644.1|11629.1|11652.7|11637.7|11633.6|11618.6|162
1642085400000|2022-01-13 14:50:00|11643.9|11628.9|11650.8|11635.8|11665.8|11650.8|11642.4|11627.4|139
1642085700000|2022-01-13 14:55:00|11650.3|11635.3|11641.7|11626.7|11650.3|11635.3|11640.2|11625.2|124
1642086000000|2022-01-13 15:00:00|11641.8|11626.8|11631.3|11616.3|11641.8|11626.8|11625.8|11610.8|163
1642086300000|2022-01-13 15:05:00|11631|11616|11630.6|11615.6|11641.6|11626.6|11624.8|11609.8|77
1642086600000|2022-01-13 15:10:00|11630.4|11615.4|11629.3|11614.3|11636.4|11621.4|11628.4|11613.4|139
1642086900000|2022-01-13 15:15:00|11630.4|11615.4|11630.2|11615.2|11635|11620|11624.7|11609.7|190
1642087200000|2022-01-13 15:20:00|11629.7|11614.7|11625.7|11610.7|11629.7|11614.7|11623.3|11608.3|129
1642087500000|2022-01-13 15:25:00|11625|11610|11596|11581|11625.3|11610.3|11594.1|11579.1|316
1642087800000|2022-01-13 15:30:00|11599.3|11584.3|11577.5|11562.5|11599.3|11584.3|11576.5|11561.5|243
1642088100000|2022-01-13 15:35:00|11577|11562|11570.1|11555.1|11594.4|11579.4|11569.6|11554.6|198
1642088400000|2022-01-13 15:40:00|11569.9|11554.9|11569.9|11554.9|11582.1|11567.1|11567.9|11552.9|176
1642088700000|2022-01-13 15:45:00|11569.5|11554.5|11556.2|11541.2|11569.7|11554.7|11554.7|11539.7|143
1642089000000|2022-01-13 15:50:00|11555.9|11540.9|11558.7|11543.7|11566.8|11551.8|11551.6|11536.6|159
1642089300000|2022-01-13 15:55:00|11558.2|11543.2|11570.8|11555.8|11571.3|11556.3|11557.2|11542.2|129
1642089600000|2022-01-13 16:00:00|11571.3|11556.3|11565.5|11550.5|11586.9|11571.9|11565|11550|177
1642089900000|2022-01-13 16:05:00|11565.3|11550.3|11577.5|11562.5|11578.5|11563.5|11563.5|11548.5|88
1642090200000|2022-01-13 16:10:00|11576.8|11561.8|11594|11579|11594|11579|11575.5|11560.5|108
1642090500000|2022-01-13 16:15:00|11592.6|11577.6|11579.2|11564.2|11598.2|11583.2|11576.2|11561.2|68
1642090800000|2022-01-13 16:20:00|11579.3|11564.3|11586.4|11571.4|11591.6|11576.6|11574.6|11559.6|90
1642091100000|2022-01-13 16:25:00|11587.6|11572.6|11584.3|11569.3|11588.1|11573.1|11576.3|11561.3|72
1642091400000|2022-01-13 16:30:00|11585.7|11570.7|11576.3|11561.3|11587.8|11572.8|11575.7|11560.7|42
1642091700000|2022-01-13 16:35:00|11577.2|11562.2|11581.3|11566.3|11592.4|11577.4|11576.2|11561.2|69
1642092000000|2022-01-13 16:40:00|11580.9|11565.9|11572.4|11557.4|11580.9|11565.9|11571.9|11556.9|81
1642092300000|2022-01-13 16:45:00|11571.9|11556.9|11569.8|11554.8|11572.5|11557.5|11567.9|11552.9|89
1642092600000|2022-01-13 16:50:00|11570|11555|11569.5|11554.5|11571.8|11556.8|11561.3|11546.3|120
1642092900000|2022-01-13 16:55:00|11568.4|11553.4|11567.2|11552.2|11570|11555|11565.6|11550.6|120
1642093200000|2022-01-13 17:00:00|11566.7|11551.7|11554.3|11539.3|11567.5|11552.5|11553.8|11538.8|267
1642093500000|2022-01-13 17:05:00|11553.8|11538.8|11564|11549|11564|11549|11548.2|11533.2|173
1642093800000|2022-01-13 17:10:00|11563.3|11548.3|11552.3|11537.3|11564.7|11549.7|11549.8|11534.8|63
1642094100000|2022-01-13 17:15:00|11552|11537|11549.5|11534.5|11555|11540|11539|11524|147
1642094400000|2022-01-13 17:20:00|11550|11535|11548.2|11533.2|11550.2|11535.2|11540.2|11525.2|82
1642094700000|2022-01-13 17:25:00|11548|11533|11541.2|11526.2|11551.5|11536.5|11539|11524|73
1642095000000|2022-01-13 17:30:00|11541|11526|11528.7|11513.7|11544.2|11529.2|11523.2|11508.2|107
1642095300000|2022-01-13 17:35:00|11528.4|11513.4|11526.4|11511.4|11529.2|11514.2|11524.4|11509.4|50
1642095600000|2022-01-13 17:40:00|11526.7|11511.7|11536.9|11521.9|11538.4|11523.4|11523.4|11508.4|130
1642095900000|2022-01-13 17:45:00|11536.7|11521.7|11540.5|11525.5|11541|11526|11532.2|11517.2|121
1642096200000|2022-01-13 17:50:00|11540.6|11525.6|11548.8|11533.8|11550.1|11535.1|11539.5|11524.5|78
1642096500000|2022-01-13 17:55:00|11549.1|11534.1|11555.6|11540.6|11562.3|11547.3|11546.9|11531.9|63
1642096800000|2022-01-13 18:00:00|11555.8|11540.8|11543.2|11528.2|11556.2|11541.2|11543.2|11528.2|58
1642097100000|2022-01-13 18:05:00|11543|11528|11542.4|11527.4|11556.6|11541.6|11537.8|11522.8|97
1642097400000|2022-01-13 18:10:00|11541.9|11526.9|11544.6|11529.6|11547.4|11532.4|11536.1|11521.1|72
1642097700000|2022-01-13 18:15:00|11545.1|11530.1|11544.2|11529.2|11550.4|11535.4|11537.1|11522.1|58
1642098000000|2022-01-13 18:20:00|11544.4|11529.4|11543.8|11528.8|11546.2|11531.2|11535|11520|86
1642098300000|2022-01-13 18:25:00|11544.2|11529.2|11548.6|11533.6|11548.8|11533.8|11540.4|11525.4|37
1642098600000|2022-01-13 18:30:00|11548.3|11533.3|11546.9|11531.9|11548.8|11533.8|11545.4|11530.4|55
1642098900000|2022-01-13 18:35:00|11546.4|11531.4|11536.3|11521.3|11546.4|11531.4|11536.3|11521.3|73
1642099200000|2022-01-13 18:40:00|11536|11521|11552.8|11537.8|11554|11539|11536|11521|105
1642099500000|2022-01-13 18:45:00|11552.5|11537.5|11549|11534|11559.7|11544.7|11547.2|11532.2|83
1642099800000|2022-01-13 18:50:00|11548.7|11533.7|11536.9|11521.9|11548.7|11533.7|11535.6|11520.6|59
1642100100000|2022-01-13 18:55:00|11536.7|11521.7|11544.1|11529.1|11547.1|11532.1|11535.7|11520.7|125
1642100400000|2022-01-13 19:00:00|11543.9|11528.9|11546.4|11531.4|11554.4|11539.4|11538|11523|94
1642100700000|2022-01-13 19:05:00|11546.9|11531.9|11557.1|11542.1|11557.3|11542.3|11543.8|11528.8|113
1642101000000|2022-01-13 19:10:00|11556.6|11541.6|11555.5|11540.5|11576.5|11561.5|11554.6|11539.6|808
1642101300000|2022-01-13 19:15:00|11555|11540|11562.7|11547.7|11567.2|11552.2|11555|11540|227
1642125600000|2022-01-14 02:00:00|11559.7|11544.7|11554.8|11539.8|11576.8|11549.6|11554.8|11538.1|20
1642125900000|2022-01-14 02:05:00|11554.5|11539.5|11537.6|11512.6|11555|11540|11506.8|11486.6|74
1642126200000|2022-01-14 02:10:00|11537.8|11512.8|11534|11519|11538|11519|11527.2|11510|25
1642126500000|2022-01-14 02:15:00|11531.5|11516.5|11521.8|11506.8|11533.3|11518.3|11521.8|11506.8|7
1642126800000|2022-01-14 02:20:00|11520.7|11505.7|11510.2|11495.2|11526.6|11505.7|11506.9|11488.6|15
1642127100000|2022-01-14 02:25:00|11509.5|11494.5|11515.5|11500.5|11520.7|11501|11508.2|11490.9|7
1642127400000|2022-01-14 02:30:00|11514.2|11499.2|11513.4|11498.4|11522|11501.2|11509.4|11494.4|9
1642127700000|2022-01-14 02:35:00|11511.4|11496.4|11513.6|11498.6|11521.4|11506.4|11508.9|11493.9|35
1642128000000|2022-01-14 02:40:00|11513.1|11498.1|11519.3|11504.3|11519.3|11504.3|11512.6|11497.6|2
1642128300000|2022-01-14 02:45:00|11519.5|11504.5|11522.5|11507.5|11528.2|11513.2|11518.3|11503.3|13
1642128600000|2022-01-14 02:50:00|11521|11506|11521.3|11506.3|11521.3|11506.3|11521|11506|0
1642128900000|2022-01-14 02:55:00|11521.1|11506.1|11513.8|11498.8|11521.1|11506.1|11511.3|11496.3|2
1642129200000|2022-01-14 03:00:00|11512.7|11497.7|11517.8|11502.8|11524.7|11509|11504.7|11487.2|24
1642129500000|2022-01-14 03:05:00|11517.4|11502.4|11527.6|11502.6|11527.6|11504.3|11516.8|11501.6|4
1642129800000|2022-01-14 03:10:00|11528.3|11503.3|11535.8|11510.8|11544.7|11519.1|11524.5|11503.3|5
1642130100000|2022-01-14 03:15:00|11530.6|11515.6|11542.3|11527.3|11542.3|11527.3|11530.3|11512.1|1
1642130400000|2022-01-14 03:20:00|11542|11527|11548|11533|11548|11533|11542|11527|8
1642130700000|2022-01-14 03:25:00|11548.3|11533.3|11553.9|11528.9|11553.9|11534.4|11548.3|11528.7|7
1642131000000|2022-01-14 03:30:00|11553.7|11528.7|11541.1|11516.1|11557.9|11528.7|11541.1|11516.1|4
1642131300000|2022-01-14 03:35:00|11543.6|11518.6|11544.1|11519.1|11544.6|11519.6|11543.6|11518.6|3
1642131600000|2022-01-14 03:40:00|11542.1|11517.1|11542.1|11517.1|11542.1|11517.1|11542.1|11517.1|1
1642131900000|2022-01-14 03:45:00|11542|11517|11542|11517|11542|11517|11542|11517|0
1642132200000|2022-01-14 03:50:00|11542.5|11517.5|11543|11518|11543|11518|11542.5|11517.5|0
1642132800000|2022-01-14 04:00:00|11542.7|11517.7|11542.7|11517.7|11542.7|11517.7|11542.7|11517.7|0
1642133100000|2022-01-14 04:05:00|11541.7|11516.7|11542|11517|11550|11517.2|11541.7|11511.5|0
1642133400000|2022-01-14 04:10:00|11542.2|11517.2|11542.7|11517.7|11544.1|11519.1|11542.2|11517.2|0
1642133700000|2022-01-14 04:15:00|11543.2|11518.2|11547.2|11532.2|11556.1|11534|11543.2|11517.8|4
1642134000000|2022-01-14 04:20:00|11547.9|11532.9|11557|11542|11557.1|11542|11545.7|11517.4|8
1642134300000|2022-01-14 04:25:00|11557.2|11542.2|11556.7|11519.2|11558|11542.2|11550|11519|2
1642134900000|2022-01-14 04:35:00|11556.5|11519|11556.5|11519|11556.5|11519|11556.5|11519|0
1642135200000|2022-01-14 04:40:00|11550.6|11525.6|11552.7|11527.7|11552.7|11527.7|11550.6|11525.6|0
1642135500000|2022-01-14 04:45:00|11557.9|11532.9|11558.4|11533.4|11562.6|11542.1|11552.9|11523.4|2
1642136100000|2022-01-14 04:55:00|11558.6|11533.6|11558.6|11533.6|11558.6|11533.6|11558.6|11533.6|0
1642136400000|2022-01-14 05:00:00|11558.4|11533.4|11553.6|11538.6|11558.4|11538.6|11553.6|11533.4|0
1642136700000|2022-01-14 05:05:00|11553.9|11538.9|11555.1|11530.1|11555.1|11539.2|11552.3|11528.9|1
1642137000000|2022-01-14 05:10:00|11555.4|11530.4|11550.9|11535.9|11560|11535.9|11547.4|11521.1|0
1642137300000|2022-01-14 05:15:00|11551.2|11536.2|11552.1|11537.1|11552.3|11537.3|11551.2|11536.2|2
1642137600000|2022-01-14 05:20:00|11551.8|11536.8|11551.8|11536.8|11551.8|11536.8|11551.8|11536.8|0
1642138200000|2022-01-14 05:30:00|11551.5|11536.5|11563|11548|11563|11548|11551.5|11536.5|14
1642138500000|2022-01-14 05:35:00|11565.2|11550.2|11569.5|11554.5|11569.7|11554.7|11565.2|11550.2|5
1642138800000|2022-01-14 05:40:00|11569.7|11554.7|11569.7|11554.7|11569.7|11554.7|11567.2|11552.2|8
1642139100000|2022-01-14 05:45:00|11568.4|11543.4|11564.7|11549.7|11569.2|11550.7|11564.7|11541.7|5
1642139400000|2022-01-14 05:50:00|11569.4|11554.4|11569.4|11554.4|11569.4|11554.4|11569.4|11554.4|1
1642139700000|2022-01-14 05:55:00|11569.7|11554.7|11569.6|11544.6|11573.9|11554.7|11564.1|11536.4|8
1642140000000|2022-01-14 06:00:00|11569.2|11544.2|11565.9|11550.9|11569.4|11550.9|11564.9|11543.4|0
1642140300000|2022-01-14 06:05:00|11565.7|11550.7|11566.6|11551.6|11566.6|11551.6|11565.4|11550.4|0
1642140600000|2022-01-14 06:10:00|11564.9|11549.9|11567.5|11542.5|11572.4|11554.2|11564.6|11534.7|1
1642140900000|2022-01-14 06:15:00|11567.2|11542.2|11566.1|11551.1|11569.2|11554.2|11566.1|11542.2|4
1642141500000|2022-01-14 06:25:00|11566.9|11551.9|11566.6|11551.6|11567.1|11552.1|11566.6|11551.6|1
1642141800000|2022-01-14 06:30:00|11567.1|11552.1|11567.1|11552.1|11567.1|11552.1|11567.1|11552.1|0
1642142100000|2022-01-14 06:35:00|11567.5|11552.5|11572.4|11557.4|11572.6|11557.6|11567.5|11552.5|21
1642142400000|2022-01-14 06:40:00|11572.6|11557.6|11576.7|11561.7|11576.9|11561.9|11572.3|11557.3|5
1642142700000|2022-01-14 06:45:00|11576.2|11561.2|11577.6|11562.6|11577.9|11562.9|11576.2|11561.2|4
1642143000000|2022-01-14 06:50:00|11577.9|11562.9|11579.6|11564.6|11580.9|11565.9|11576.8|11561.8|15
1642143300000|2022-01-14 06:55:00|11578.7|11563.7|11592.1|11577.1|11592.8|11577.8|11576.8|11561.8|12
1642143600000|2022-01-14 07:00:00|11592.3|11577.3|11590.8|11575.8|11594.1|11577.8|11589.3|11569.1|4
1642143900000|2022-01-14 07:05:00|11590.6|11575.6|11589.5|11574.5|11590.6|11575.6|11586.5|11571.5|1
1642144200000|2022-01-14 07:10:00|11589|11574|11593.4|11578.4|11593.4|11578.4|11585|11570|10
1642144500000|2022-01-14 07:15:00|11593.2|11578.2|11605.5|11590.5|11607.3|11592.3|11592.8|11577.8|15
1642144800000|2022-01-14 07:20:00|11606.4|11591.4|11612.5|11597.5|11612.8|11597.8|11605.1|11590.1|25
1642145100000|2022-01-14 07:25:00|11610.5|11595.5|11608.1|11593.1|11610.5|11595.5|11607.5|11592.5|9
1642145400000|2022-01-14 07:30:00|11607.9|11592.9|11601.7|11586.7|11607.9|11592.9|11601.7|11586.7|2
1642145700000|2022-01-14 07:35:00|11601.4|11586.4|11598.1|11583.1|11601.4|11586.4|11596.9|11581.9|3
1642146000000|2022-01-14 07:40:00|11597.8|11582.8|11604.8|11589.8|11606.1|11591.1|11595.8|11580.8|9
1642146300000|2022-01-14 07:45:00|11604.5|11589.5|11601.4|11586.4|11604.5|11589.5|11601.1|11586.1|2
1642146600000|2022-01-14 07:50:00|11603.6|11588.6|11611.9|11586.9|11612.2|11590.9|11600.4|11580.7|7
1642146900000|2022-01-14 07:55:00|11612.2|11587.2|11607.3|11592.3|11616|11599.9|11606.4|11578.5|15
1642147200000|2022-01-14 08:00:00|11609.6|11594.6|11610.6|11595.6|11616.2|11601.2|11606.9|11585.6|13
1642147500000|2022-01-14 08:05:00|11610.1|11595.1|11606.9|11591.9|11610.1|11595.1|11600|11585|7
1642147800000|2022-01-14 08:10:00|11610.3|11595.3|11610.8|11595.8|11611.8|11596.8|11609.6|11594.6|1
1642148100000|2022-01-14 08:15:00|11611.1|11596.1|11613.3|11598.3|11613.3|11598.3|11611.1|11596.1|0
1642148400000|2022-01-14 08:20:00|11613.8|11598.8|11621|11606|11621|11606|11613.8|11598.8|11
1642148700000|2022-01-14 08:25:00|11626.1|11611.1|11633|11618|11634|11619|11624.6|11609.6|36
1642149000000|2022-01-14 08:30:00|11632.2|11617.2|11638|11623|11638.5|11623.5|11632.2|11617.2|12
1642149300000|2022-01-14 08:35:00|11639.2|11624.2|11650|11635|11651.8|11636.8|11634.7|11619.7|26
1642149600000|2022-01-14 08:40:00|11651.1|11636.1|11647.9|11632.9|11654|11639|11647.9|11632.9|11
1642149900000|2022-01-14 08:45:00|11651.5|11636.5|11649.6|11634.6|11665.5|11650.5|11649.4|11634.4|30
1642150200000|2022-01-14 08:50:00|11648.4|11633.4|11644.7|11629.7|11649.7|11634.7|11637.7|11622.7|24
1642150500000|2022-01-14 08:55:00|11643.9|11628.9|11635.7|11610.7|11643.9|11628.9|11619.9|11602.5|17
1642150800000|2022-01-14 09:00:00|11635.5|11610.5|11636.4|11611.4|11640.7|11616.9|11623.1|11603.2|0
1642151100000|2022-01-14 09:05:00|11630.4|11615.4|11634.2|11609.2|11636.2|11615.4|11627.7|11606.9|0
1642151400000|2022-01-14 09:10:00|11635.2|11610.2|11634.7|11609.7|11635.2|11610.2|11634.2|11609.2|0
1642151700000|2022-01-14 09:15:00|11629|11614|11635.7|11610.7|11635.7|11614|11627.7|11609|0
1642152000000|2022-01-14 09:20:00|11630.5|11615.5|11629.2|11614.2|11630.5|11615.5|11629.2|11614.2|0
1642152300000|2022-01-14 09:25:00|11628.9|11613.9|11632.2|11617.2|11632.2|11617.2|11628.7|11613.7|1
1642152600000|2022-01-14 09:30:00|11634.7|11619.7|11657.7|11642.7|11657.7|11642.7|11634.7|11619.7|7
1642152900000|2022-01-14 09:35:00|11657.1|11642.1|11652.7|11637.7|11657.1|11642.1|11650.2|11635.2|9
1642153200000|2022-01-14 09:40:00|11651.9|11636.9|11652.9|11637.9|11656.4|11641.4|11648.8|11633.8|3
1642153500000|2022-01-14 09:45:00|11652.7|11637.7|11639.9|11624.9|11652.7|11637.7|11638.5|11623.5|4
1642153800000|2022-01-14 09:50:00|11635.9|11620.9|11646.7|11631.7|11647.8|11632.8|11635.9|11620.9|6
1642154100000|2022-01-14 09:55:00|11646.9|11631.9|11639.7|11624.7|11647.2|11632.2|11639.7|11624.7|1
1642154400000|2022-01-14 10:00:00|11639.4|11624.4|11623.9|11608.9|11639.4|11624.4|11623.2|11608.2|3
1642154700000|2022-01-14 10:05:00|11623.4|11608.4|11637.4|11622.4|11637.4|11622.4|11623.4|11608.4|5
1642155000000|2022-01-14 10:10:00|11637.6|11622.6|11627|11612|11637.9|11622.9|11627|11612|11
1642155300000|2022-01-14 10:15:00|11627.3|11612.3|11624.7|11609.7|11629.7|11614.7|11624.4|11609.4|2
1642155600000|2022-01-14 10:20:00|11624.5|11609.5|11631.1|11616.1|11631.1|11616.1|11623.1|11608.1|3
1642155900000|2022-01-14 10:25:00|11631.3|11616.3|11628.8|11613.8|11631.6|11616.6|11627.3|11612.3|0
1642156200000|2022-01-14 10:30:00|11627.7|11612.7|11631.8|11616.8|11631.8|11616.8|11626.1|11611.1|3
1642156500000|2022-01-14 10:35:00|11632.9|11617.9|11636|11621|11637|11622|11632.9|11617.9|3
1642156800000|2022-01-14 10:40:00|11635.5|11620.5|11636|11621|11636.5|11621.5|11635.5|11620.5|0
1642157100000|2022-01-14 10:45:00|11641|11626|11650|11635|11652.5|11637.5|11641|11626|10
1642157400000|2022-01-14 10:50:00|11649.5|11634.5|11645.1|11630.1|11650.5|11635.5|11642.3|11627.3|1
1642157700000|2022-01-14 10:55:00|11656.5|11641.5|11657.8|11642.8|11658|11643|11653|11638|14
1642158000000|2022-01-14 11:00:00|11659|11644|11653.2|11638.2|11659|11644|11652.7|11637.7|2
1642158300000|2022-01-14 11:05:00|11653.5|11638.5|11660|11645|11660.2|11645.2|11653.5|11638.5|3
1642158600000|2022-01-14 11:10:00|11659.1|11644.1|11670.2|11655.2|11670.2|11655.2|11658.9|11643.9|21
1642158900000|2022-01-14 11:15:00|11672|11657|11677.7|11662.7|11677.7|11662.7|11670|11655|29
1642159200000|2022-01-14 11:20:00|11676.4|11661.4|11677.4|11662.4|11677.4|11662.4|11671.2|11656.2|8
1642159500000|2022-01-14 11:25:00|11676.9|11661.9|11675.2|11660.2|11677.9|11662.9|11670.7|11655.7|16
1642159800000|2022-01-14 11:30:00|11674.3|11659.3|11649.7|11634.7|11674.3|11659.3|11649.7|11634.7|13
1642160100000|2022-01-14 11:35:00|11645|11630|11643.5|11628.5|11645.3|11630.3|11642.5|11627.5|36
1642160400000|2022-01-14 11:40:00|11643.3|11628.3|11629.7|11614.7|11643.3|11628.3|11624.3|11609.3|23
1642160700000|2022-01-14 11:45:00|11633.4|11618.4|11647.2|11632.2|11647.7|11632.7|11633.4|11618.4|10
1642161000000|2022-01-14 11:50:00|11645.2|11630.2|11652.7|11637.7|11652.7|11637.7|11642.2|11627.2|3
1642161300000|2022-01-14 11:55:00|11652.9|11637.9|11651.2|11636.2|11653.7|11638.7|11649.2|11634.2|2
1642161600000|2022-01-14 12:00:00|11651.4|11636.4|11647.1|11632.1|11651.7|11636.7|11644.6|11629.6|3
1642161900000|2022-01-14 12:05:00|11647.4|11632.4|11663.4|11648.4|11663.4|11648.4|11646.6|11631.6|59
1642162200000|2022-01-14 12:10:00|11662.9|11647.9|11662.8|11647.8|11666.5|11651.5|11660.8|11645.8|15
1642162500000|2022-01-14 12:15:00|11661.3|11646.3|11650.8|11635.8|11661.3|11646.3|11649|11634|10
1642162800000|2022-01-14 12:20:00|11650.3|11635.3|11657.3|11642.3|11657.3|11642.3|11650|11635|0
1642163100000|2022-01-14 12:25:00|11656.5|11641.5|11649.7|11634.7|11659.3|11644.3|11649.7|11634.7|5
1642163400000|2022-01-14 12:30:00|11650.2|11635.2|11651.2|11636.2|11653.5|11638.5|11647.9|11632.9|8
1642163700000|2022-01-14 12:35:00|11651.6|11636.6|11656.8|11641.8|11662.9|11647.9|11651.4|11636.4|20
1642164000000|2022-01-14 12:40:00|11656.2|11641.2|11651.4|11636.4|11656.5|11641.5|11650.8|11635.8|14
1642164300000|2022-01-14 12:45:00|11651.7|11636.7|11658.2|11643.2|11658.2|11643.2|11647.6|11632.6|26
1642164600000|2022-01-14 12:50:00|11657.8|11642.8|11654.2|11639.2|11657.8|11642.8|11649.8|11634.8|4
1642164900000|2022-01-14 12:55:00|11655|11640|11671|11656|11671|11656|11655|11640|84
1642165200000|2022-01-14 13:00:00|11670.7|11655.7|11647|11632|11670.7|11655.7|11646.7|11631.7|92
1642165500000|2022-01-14 13:05:00|11647.6|11632.6|11640.6|11625.6|11651.2|11636.2|11622.3|11607.3|103
1642165800000|2022-01-14 13:10:00|11639.5|11624.5|11640.9|11625.9|11648.9|11633.9|11634.3|11619.3|58
1642166100000|2022-01-14 13:15:00|11635.1|11620.1|11628.7|11613.7|11639.5|11624.5|11627.9|11612.9|36
1642166400000|2022-01-14 13:20:00|11629.2|11614.2|11630.2|11615.2|11639.5|11624.5|11627.4|11612.4|42
1642166700000|2022-01-14 13:25:00|11629.9|11614.9|11631.7|11616.7|11636.2|11621.2|11624.2|11609.2|46
1642167000000|2022-01-14 13:30:00|11632|11617|11631.1|11616.1|11640.6|11625.6|11627.1|11612.1|86
1642167300000|2022-01-14 13:35:00|11630.9|11615.9|11613.6|11598.6|11630.9|11615.9|11609.5|11594.5|41
1642167600000|2022-01-14 13:40:00|11613.3|11598.3|11618.2|11603.2|11629.6|11614.6|11613.3|11598.3|20
1642167900000|2022-01-14 13:45:00|11617.2|11602.2|11620.6|11605.6|11627.2|11612.2|11617.2|11602.2|17
1642168200000|2022-01-14 13:50:00|11619.9|11604.9|11618.7|11603.7|11619.9|11604.9|11611.2|11596.2|74
1642168500000|2022-01-14 13:55:00|11620.2|11605.2|11607.7|11592.7|11620.2|11605.2|11607.4|11592.4|27
1642168800000|2022-01-14 14:00:00|11608.3|11593.3|11622.4|11607.4|11622.4|11607.4|11606.7|11591.7|37
1642169100000|2022-01-14 14:05:00|11621.1|11606.1|11627.7|11612.7|11631.7|11616.7|11620.9|11605.9|30
1642169400000|2022-01-14 14:10:00|11628.1|11613.1|11620.9|11605.9|11632.6|11617.6|11620.9|11605.9|33
1642169700000|2022-01-14 14:15:00|11621.4|11606.4|11640.8|11625.8|11649.4|11634.4|11621.4|11606.4|75
1642170000000|2022-01-14 14:20:00|11641.3|11626.3|11666.3|11651.3|11666.3|11651.3|11641.3|11626.3|36
1642170300000|2022-01-14 14:25:00|11666.6|11651.6|11663.8|11648.8|11674.8|11659.8|11662.9|11647.9|90
1642170600000|2022-01-14 14:30:00|11664.9|11649.9|11674.2|11659.2|11674.2|11659.2|11644.6|11629.6|288
1642170900000|2022-01-14 14:35:00|11674.5|11659.5|11676.5|11661.5|11676.9|11661.9|11664.5|11649.5|99
1642171200000|2022-01-14 14:40:00|11674.9|11659.9|11680.3|11665.3|11692.2|11677.2|11673.2|11658.2|95
1642171500000|2022-01-14 14:45:00|11680.6|11665.6|11678.2|11663.2|11683.7|11668.7|11664.9|11649.9|86
1642171800000|2022-01-14 14:50:00|11678.8|11663.8|11696|11681|11708.6|11693.6|11677.8|11662.8|223
1642172100000|2022-01-14 14:55:00|11695.9|11680.9|11709.2|11694.2|11714|11699|11695.9|11680.9|216
1642172400000|2022-01-14 15:00:00|11710.1|11695.1|11692|11677|11713.4|11698.4|11681.3|11666.3|105
1642172700000|2022-01-14 15:05:00|11691.2|11676.2|11665.2|11650.2|11700.1|11685.1|11661.2|11646.2|82
1642173000000|2022-01-14 15:10:00|11667|11652|11671|11656|11689.7|11674.7|11664.1|11649.1|106
1642173300000|2022-01-14 15:15:00|11672.4|11657.4|11684.1|11669.1|11684.3|11669.3|11671|11656|54
1642173600000|2022-01-14 15:20:00|11683.8|11668.8|11672.5|11657.5|11683.8|11668.8|11668.4|11653.4|83
1642173900000|2022-01-14 15:25:00|11676.5|11661.5|11671.2|11656.2|11677.5|11662.5|11670.2|11655.2|67
1642174200000|2022-01-14 15:30:00|11672.3|11657.3|11671.9|11656.9|11672.9|11657.9|11652.9|11637.9|87
1642174500000|2022-01-14 15:35:00|11671.5|11656.5|11679.3|11664.3|11696.7|11681.7|11669.7|11654.7|90
1642174800000|2022-01-14 15:40:00|11679.1|11664.1|11686.6|11671.6|11688.8|11673.8|11670.8|11655.8|75
1642175100000|2022-01-14 15:45:00|11685.6|11670.6|11698.1|11683.1|11698.8|11683.8|11684.9|11669.9|86
1642175400000|2022-01-14 15:50:00|11697.3|11682.3|11683|11668|11699.6|11684.6|11677.7|11662.7|115
1642175700000|2022-01-14 15:55:00|11682|11667|11690.7|11675.7|11691.2|11676.2|11675.6|11660.6|70
1642176000000|2022-01-14 16:00:00|11691.3|11676.3|11684.5|11669.5|11707.7|11692.7|11684.5|11669.5|68
1642176300000|2022-01-14 16:05:00|11684.2|11669.2|11692.3|11677.3|11695.5|11680.5|11683.2|11668.2|59
1642176600000|2022-01-14 16:10:00|11692.8|11677.8|11690.7|11675.7|11697|11682|11687.2|11672.2|69
1642176900000|2022-01-14 16:15:00|11690.4|11675.4|11688.5|11673.5|11699.1|11684.1|11687.1|11672.1|35
1642177200000|2022-01-14 16:20:00|11688.8|11673.8|11693|11678|11695.4|11680.4|11676|11661|104
1642177500000|2022-01-14 16:25:00|11692.5|11677.5|11712.1|11697.1|11725.9|11710.9|11692.5|11677.5|216
1642177800000|2022-01-14 16:30:00|11712.3|11697.3|11711.8|11696.8|11721.5|11706.5|11709.8|11694.8|77
1642178100000|2022-01-14 16:35:00|11712.5|11697.5|11721.6|11706.6|11721.7|11706.7|11712.1|11697.1|51
1642178400000|2022-01-14 16:40:00|11718.6|11703.6|11716|11701|11727.1|11712.1|11716|11701|68
1642178700000|2022-01-14 16:45:00|11716.4|11701.4|11710.5|11695.5|11718.1|11703.1|11710.5|11695.5|52
1642179000000|2022-01-14 16:50:00|11710.7|11695.7|11712.2|11697.2|11712.7|11697.7|11706.2|11691.2|41
1642179300000|2022-01-14 16:55:00|11713.3|11698.3|11727.7|11712.7|11728.9|11713.9|11713.3|11698.3|91
1642179600000|2022-01-14 17:00:00|11726.8|11711.8|11717.5|11702.5|11727.2|11712.2|11715.6|11700.6|44
1642179900000|2022-01-14 17:05:00|11716.5|11701.5|11706.7|11691.7|11716.5|11701.5|11704.2|11689.2|47
1642180200000|2022-01-14 17:10:00|11707.8|11692.8|11704.2|11689.2|11716.9|11701.9|11703.7|11688.7|29
1642180500000|2022-01-14 17:15:00|11704.4|11689.4|11696.6|11681.6|11705.3|11690.3|11695.3|11680.3|61
1642180800000|2022-01-14 17:20:00|11697.8|11682.8|11707.7|11692.7|11707.7|11692.7|11695.9|11680.9|65
1642181100000|2022-01-14 17:25:00|11708.7|11693.7|11724.7|11709.7|11729.4|11714.4|11708.4|11693.4|81
1642181400000|2022-01-14 17:30:00|11723.7|11708.7|11716.2|11701.2|11727.7|11712.7|11716.2|11701.2|60
1642181700000|2022-01-14 17:35:00|11719.1|11704.1|11724.3|11709.3|11724.8|11709.8|11716.2|11701.2|50
1642182000000|2022-01-14 17:40:00|11724|11709|11721.9|11706.9|11727.7|11712.7|11718.2|11703.2|54
1642182300000|2022-01-14 17:45:00|11722.2|11707.2|11717.8|11702.8|11722.2|11707.2|11713.5|11698.5|48
1642182600000|2022-01-14 17:50:00|11717.5|11702.5|11716.6|11701.6|11719.5|11704.5|11712.6|11697.6|58
1642182900000|2022-01-14 17:55:00|11717.1|11702.1|11713.8|11698.8|11719.3|11704.3|11707.4|11692.4|76
1642183200000|2022-01-14 18:00:00|11714.1|11699.1|11713.4|11698.4|11716.7|11701.7|11710.9|11695.9|42
1642183500000|2022-01-14 18:05:00|11713.2|11698.2|11708.1|11693.1|11713.9|11698.9|11707.9|11692.9|33
1642183800000|2022-01-14 18:10:00|11708.8|11693.8|11708.5|11693.5|11710.3|11695.3|11705.3|11690.3|82
1642184100000|2022-01-14 18:15:00|11708.3|11693.3|11711.9|11696.9|11714.5|11699.5|11708.3|11693.3|62
1642184400000|2022-01-14 18:20:00|11712.2|11697.2|11709.2|11694.2|11715.2|11700.2|11707.4|11692.4|46
1642184700000|2022-01-14 18:25:00|11709.4|11694.4|11711.4|11696.4|11711.4|11696.4|11708.2|11693.2|28
1642185000000|2022-01-14 18:30:00|11711.2|11696.2|11717.8|11702.8|11721.9|11706.9|11711.2|11696.2|81
1642185300000|2022-01-14 18:35:00|11717.6|11702.6|11720.6|11705.6|11723.3|11708.3|11715.7|11700.7|79
1642185600000|2022-01-14 18:40:00|11720.1|11705.1|11727.2|11712.2|11727.2|11712.2|11718.8|11703.8|69
1642185900000|2022-01-14 18:45:00|11727|11712|11725.6|11710.6|11729.1|11714.1|11724.7|11709.7|84
1642186200000|2022-01-14 18:50:00|11725.3|11710.3|11780.4|11765.4|11781.8|11766.8|11725.3|11710.3|278
1642186500000|2022-01-14 18:55:00|11780.7|11765.7|11786.6|11771.6|11804.5|11789.5|11777.9|11762.9|246
1642186800000|2022-01-14 19:00:00|11786|11771|11798|11783|11803.4|11788.4|11782.5|11767.5|260
1642187100000|2022-01-14 19:05:00|11798.9|11783.9|11789.9|11774.9|11798.9|11783.9|11771.6|11756.6|282
1642187400000|2022-01-14 19:10:00|11789.4|11774.4|11786.5|11771.5|11795.5|11780.5|11769.9|11754.9|892
1642187700000|2022-01-14 19:15:00|11787.1|11772.1|11787.8|11772.8|11804.2|11789.2|11781.7|11766.7|322
1642471200000|2022-01-18 02:00:00|11792.6|11777.6|11740.3|11725.3|11799.7|11778.1|11714.1|11695.8|187
1642471500000|2022-01-18 02:05:00|11741.8|11726.8|11768.3|11743.3|11777.5|11749.3|11736.9|11717.7|86
1642471800000|2022-01-18 02:10:00|11769|11744|11763.9|11748.9|11776.1|11752.9|11760.5|11738.6|16
1642472100000|2022-01-18 02:15:00|11764.1|11749.1|11764.3|11739.3|11767.3|11749.4|11759.2|11739|3
1642472400000|2022-01-18 02:20:00|11764.1|11739.1|11765.4|11740.4|11765.4|11740.4|11764.1|11739.1|2
1642472700000|2022-01-18 02:25:00|11765.8|11740.8|11754.9|11739.9|11771.2|11756.2|11752.3|11737.3|31
1642473000000|2022-01-18 02:30:00|11755.1|11740.1|11782|11757|11795.2|11774|11755.1|11737.9|36
1642473300000|2022-01-18 02:35:00|11781.7|11756.7|11788.8|11763.8|11796.1|11765|11781.7|11756.7|2
1642473600000|2022-01-18 02:40:00|11787.3|11762.3|11780.4|11765.4|11791.2|11773.9|11780.4|11748.3|10
1642473900000|2022-01-18 02:45:00|11781.9|11766.9|11787|11762|11791.8|11772.4|11779.7|11753.7|12
1642474200000|2022-01-18 02:50:00|11787.3|11762.3|11777.8|11752.8|11793.5|11777.5|11775.8|11745.1|25
1642474500000|2022-01-18 02:55:00|11777.1|11752.1|11778|11753|11782.9|11763.1|11771.7|11744.2|2
1642474800000|2022-01-18 03:00:00|11775.9|11750.9|11774.5|11759.5|11776.3|11759.5|11773|11750.3|12
1642475100000|2022-01-18 03:05:00|11775.3|11760.3|11779.5|11764.5|11779.5|11764.5|11773|11758|3
1642475400000|2022-01-18 03:10:00|11778.9|11763.9|11780.4|11765.4|11781|11766|11774.4|11759.4|12
1642475700000|2022-01-18 03:15:00|11783.4|11768.4|11784.4|11769.4|11784.7|11769.7|11779.5|11764.5|8
1642476000000|2022-01-18 03:20:00|11784.7|11769.7|11788|11773|11788|11773|11784.7|11769.7|13
1642476300000|2022-01-18 03:25:00|11789|11774|11787.2|11772.2|11792.4|11777.4|11784|11766.5|7
1642476600000|2022-01-18 03:30:00|11787.5|11772.5|11797.2|11772.2|11797.3|11772.5|11780.7|11765.7|27
1642476900000|2022-01-18 03:35:00|11796.9|11771.9|11794.7|11779.7|11800|11784.7|11791.8|11771.9|15
1642477200000|2022-01-18 03:40:00|11794.4|11779.4|11796.2|11771.2|11797.6|11779.4|11791.3|11770.5|1
1642477500000|2022-01-18 03:45:00|11791|11776|11790.1|11775.1|11797.4|11780.4|11788.3|11767.1|5
1642477800000|2022-01-18 03:50:00|11790.6|11775.6|11780.6|11765.6|11797.9|11780.6|11779.6|11764.6|29
1642478100000|2022-01-18 03:55:00|11780.2|11765.2|11783.1|11768.1|11786.6|11768.1|11778.6|11761.6|2
1642478400000|2022-01-18 04:00:00|11783.5|11768.5|11784.1|11769.1|11784.1|11769.1|11783.5|11768.5|0
1642478700000|2022-01-18 04:05:00|11784.5|11769.5|11784.1|11769.1|11785.1|11770.1|11782.6|11767.6|1
1642479000000|2022-01-18 04:10:00|11784.4|11769.4|11787.7|11772.7|11787.9|11772.9|11784.4|11769.4|1
1642479300000|2022-01-18 04:15:00|11787.4|11772.4|11786.2|11771.2|11787.4|11772.4|11786.2|11771.2|0
1642479600000|2022-01-18 04:20:00|11793|11768|11782.3|11767.3|11793.3|11776.3|11782.3|11765.5|7
1642479900000|2022-01-18 04:25:00|11782.1|11767.1|11790.1|11775.1|11793.5|11776.1|11781.8|11766.8|2
1642480200000|2022-01-18 04:30:00|11792.6|11767.6|11791.6|11776.6|11792.6|11776.6|11788.1|11767.6|2
1642480500000|2022-01-18 04:35:00|11791.8|11776.8|11791|11776|11795.1|11780.1|11789.6|11774.6|0
1642480800000|2022-01-18 04:40:00|11790.7|11775.7|11800.4|11785.4|11805.3|11790.3|11790|11775|5
1642481100000|2022-01-18 04:45:00|11799.9|11784.9|11797.4|11782.4|11799.9|11784.9|11797.4|11782.4|0
1642481400000|2022-01-18 04:50:00|||||||||1
1642481700000|2022-01-18 04:55:00|11797.9|11782.9|11800.5|11785.5|11800.9|11785.9|11797.2|11782.2|26
1642482000000|2022-01-18 05:00:00|11799.9|11784.9|11797.3|11782.3|11802.5|11787.5|11797.1|11782.1|1
1642482300000|2022-01-18 05:05:00|11796.3|11781.3|11796.3|11781.3|11796.3|11781.3|11796.3|11781.3|0
1642482600000|2022-01-18 05:10:00|11796.8|11781.8|11796.3|11781.3|11797.3|11782.3|11795.1|11780.1|0
1642482900000|2022-01-18 05:15:00|11800.9|11775.9|11800.7|11785.7|11800.9|11785.7|11796.1|11775.9|0
1642483200000|2022-01-18 05:20:00|11801.3|11786.3|11798.2|11783.2|11802.2|11787.2|11798.2|11783.2|1
1642484100000|2022-01-18 05:35:00|11797.7|11782.7|11797.7|11782.7|11797.7|11782.7|11797.7|11782.7|0
1642484400000|2022-01-18 05:40:00|11796.7|11781.7|11796.7|11781.7|11796.7|11781.7|11796.1|11781.1|2
1642484700000|2022-01-18 05:45:00|11795.3|11780.3|11799.1|11784.1|11799.1|11784.1|11794.8|11779.8|0
1642485000000|2022-01-18 05:50:00|11799.7|11784.7|11799.1|11784.1|11799.7|11784.7|11799.1|11784.1|7
1642485300000|2022-01-18 05:55:00|11799.7|11784.7|11799.6|11784.6|11799.7|11784.7|11799.1|11784.1|8
1642485600000|2022-01-18 06:00:00|11799.1|11784.1|11799.2|11784.2|11800|11785|11799.1|11784.1|8
1642485900000|2022-01-18 06:05:00|11799.7|11784.7|11799.7|11784.7|11799.7|11784.7|11799.7|11784.7|2
1642486200000|2022-01-18 06:10:00|11799.1|11784.1|11795|11780|11799.1|11784.1|11794.5|11779.5|12
1642486500000|2022-01-18 06:15:00|11794.8|11779.8|11795.5|11780.5|11795.5|11780.5|11793.8|11778.8|2
1642487100000|2022-01-18 06:25:00|11794.5|11779.5|11793.5|11778.5|11795.5|11780.5|11793.1|11778.1|3
1642487400000|2022-01-18 06:30:00|11792.5|11777.5|11795.5|11780.5|11795.5|11780.5|11792.5|11777.5|1
1642487700000|2022-01-18 06:35:00|11795.7|11780.7|11790.6|11775.6|11796|11781|11790.6|11775.6|18
1642488000000|2022-01-18 06:40:00|11790.1|11775.1|11785.7|11770.7|11793.4|11778.4|11783|11768|37
1642488300000|2022-01-18 06:45:00|11785.4|11770.4|11782|11767|11785.4|11770.4|11781|11766|7
1642488600000|2022-01-18 06:50:00|11782.4|11767.4|11780.7|11765.7|11784.5|11769.5|11775.9|11760.9|3
1642488900000|2022-01-18 06:55:00|11781.1|11766.1|11784.7|11769.7|11785|11770|11778.8|11763.8|4
1642489200000|2022-01-18 07:00:00|11783.5|11768.5|11781.4|11766.4|11785.2|11770.2|11780.4|11765.4|0
1642489500000|2022-01-18 07:05:00|11781.6|11766.6|11786.4|11771.4|11786.4|11771.4|11781.6|11766.6|0
1642489800000|2022-01-18 07:10:00|11785.6|11770.6|11784.7|11769.7|11785.6|11770.6|11779.9|11764.9|10
1642490100000|2022-01-18 07:15:00|11784.9|11769.9|11791|11776|11793.6|11778.6|11784.3|11769.3|18
1642490400000|2022-01-18 07:20:00|11791.5|11776.5|11792.5|11777.5|11794.2|11779.2|11791.5|11776.5|0
1642490700000|2022-01-18 07:25:00|11793.1|11778.1|11793.6|11778.6|11795.9|11780.9|11792.5|11777.5|25
1642491000000|2022-01-18 07:30:00|11793.8|11778.8|11793.9|11778.9|11796.3|11781.3|11789.4|11774.4|16
1642491300000|2022-01-18 07:35:00|11794.1|11779.1|11793.3|11778.3|11795.3|11780.3|11791.9|11776.9|39
1642491600000|2022-01-18 07:40:00|11791.8|11776.8|11798|11783|11798.9|11783.9|11791.8|11776.8|51
1642491900000|2022-01-18 07:45:00|11797.5|11782.5|11794|11779|11798|11783|11792.5|11777.5|17
1642492200000|2022-01-18 07:50:00|11794.5|11779.5|11796.7|11781.7|11797.5|11782.5|11791.9|11776.9|10
1642492500000|2022-01-18 07:55:00|11796.9|11781.9|11784.9|11769.9|11796.9|11781.9|11782.9|11767.9|11
1642492800000|2022-01-18 08:00:00|11784.7|11769.7|11770.2|11755.2|11784.7|11769.7|11766.2|11751.2|31
1642493100000|2022-01-18 08:05:00|11770.4|11755.4|11769.9|11754.9|11770.4|11755.4|11767|11752|2
1642493400000|2022-01-18 08:10:00|11769.2|11754.2|11760.2|11745.2|11769.2|11754.2|11756.2|11741.2|42
1642493700000|2022-01-18 08:15:00|11760.1|11745.1|11763.4|11748.4|11765.1|11750.1|11757.9|11742.9|15
1642494000000|2022-01-18 08:20:00|11764.1|11749.1|11774|11759|11777|11760.7|11763.4|11748.4|15
1642494300000|2022-01-18 08:25:00|11773.7|11758.7|11787.5|11772.5|11796.8|11773.8|11770.7|11755.7|40
1642494600000|2022-01-18 08:30:00|11787.1|11772.1|11785|11770|11790.2|11775.2|11782.6|11767.6|46
1642494900000|2022-01-18 08:35:00|11785.5|11770.5|11784.9|11769.9|11790.7|11772.5|11781.7|11753.2|5
1642495200000|2022-01-18 08:40:00|11785.1|11770.1|11794.1|11779.1|11797.9|11782.9|11784.1|11769.1|27
1642495500000|2022-01-18 08:45:00|11793.8|11778.8|11785.4|11770.4|11793.8|11778.8|11785.4|11770.4|11
1642495800000|2022-01-18 08:50:00|11786.2|11771.2|11792.7|11777.7|11792.7|11777.7|11784.7|11769.7|2
1642496100000|2022-01-18 08:55:00|11791.5|11776.5|11789.4|11774.4|11791.5|11776.5|11783|11768|12
1642496400000|2022-01-18 09:00:00|11789.9|11774.9|11781.8|11766.8|11790.4|11775.4|11781|11766|14
1642496700000|2022-01-18 09:05:00|11781.6|11766.6|11780.9|11765.9|11781.6|11766.6|11774.1|11759.1|6
1642497000000|2022-01-18 09:10:00|11779.7|11764.7|11790.7|11775.7|11791.4|11776.4|11776.1|11761.1|49
1642497300000|2022-01-18 09:15:00|11790.9|11775.9|11794.7|11779.7|11796.1|11781.1|11790.9|11775.9|11
1642497600000|2022-01-18 09:20:00|11795.5|11780.5|11789.3|11774.3|11800|11785|11788.7|11773.7|29
1642497900000|2022-01-18 09:25:00|11787.6|11772.6|11786.9|11771.9|11790.3|11775.3|11784.7|11769.7|15
1642498200000|2022-01-18 09:30:00|11783.8|11768.8|11787|11772|11790.1|11775.1|11782.9|11767.9|8
1642498500000|2022-01-18 09:35:00|11787.2|11772.2|11785.2|11770.2|11790.8|11775.8|11785.2|11770.2|7
1642498800000|2022-01-18 09:40:00|11785.4|11770.4|11781.7|11766.7|11785.4|11770.4|11777.5|11762.5|1
1642499100000|2022-01-18 09:45:00|11781.9|11766.9|11771.4|11756.4|11789.6|11774.6|11770.4|11755.4|19
1642499400000|2022-01-18 09:50:00|11771.8|11756.8|11776.4|11761.4|11780.9|11765.9|11771.8|11756.8|10
1642499700000|2022-01-18 09:55:00|11775.9|11760.9|11755.1|11740.1|11777.3|11762.3|11751.4|11736.4|15
1642500000000|2022-01-18 10:00:00|11754.8|11739.8|11753.1|11738.1|11759.6|11744.6|11751.9|11736.9|12
1642500300000|2022-01-18 10:05:00|11753|11738|11754.7|11739.7|11756.1|11741.1|11752.5|11737.5|2
1642500600000|2022-01-18 10:10:00|11755.7|11740.7|11760.8|11745.8|11760.8|11745.8|11751.6|11736.6|5
1642500900000|2022-01-18 10:15:00|11761.2|11746.2|11761|11746|11763|11748|11751.4|11736.4|27
1642501200000|2022-01-18 10:20:00|11762.5|11747.5|11770|11755|11770|11755|11761.5|11746.5|4
1642501500000|2022-01-18 10:25:00|11770.2|11755.2|11775.8|11760.8|11781.7|11766.7|11768.4|11753.4|20
1642501800000|2022-01-18 10:30:00|11776.8|11761.8|11776.6|11761.6|11778.5|11763.5|11766.8|11751.8|25
1642502100000|2022-01-18 10:35:00|11776.8|11761.8|11772.9|11757.9|11777.5|11762.5|11772.4|11757.4|6
1642502400000|2022-01-18 10:40:00|11772.7|11757.7|11772.8|11757.8|11773.3|11758.3|11770|11755|16
1642502700000|2022-01-18 10:45:00|11772.9|11757.9|11785.6|11770.6|11785.6|11770.6|11772.7|11757.7|14
1642503000000|2022-01-18 10:50:00|11784.9|11769.9|11793.1|11778.1|11793.1|11778.1|11784.9|11769.9|18
1642503300000|2022-01-18 10:55:00|11793.3|11778.3|11779.6|11764.6|11795.2|11780.2|11778.7|11763.7|27
1642503600000|2022-01-18 11:00:00|11778.7|11763.7|11780.2|11765.2|11780.6|11765.6|11772.3|11757.3|15
1642503900000|2022-01-18 11:05:00|11775.9|11760.9|11780.7|11765.7|11785.4|11770.4|11771.7|11756.7|15
1642504200000|2022-01-18 11:10:00|11781.4|11766.4|11791.2|11776.2|11792.7|11777.7|11781.2|11766.2|2
1642504500000|2022-01-18 11:15:00|11791.1|11776.1|11793.2|11778.2|11796.5|11781.5|11790.1|11775.1|5
1642504800000|2022-01-18 11:20:00|11792.7|11777.7|11784|11769|11798.8|11783.8|11780.9|11765.9|54
1642505100000|2022-01-18 11:25:00|11784.4|11769.4|11789.3|11774.3|11789.3|11774.3|11781.9|11766.9|4
1642505400000|2022-01-18 11:30:00|11790.4|11775.4|11775.3|11760.3|11790.4|11775.4|11774.4|11759.4|11
1642505700000|2022-01-18 11:35:00|11775.6|11760.6|11782.1|11767.1|11782.1|11767.1|11775.6|11760.6|4
1642506000000|2022-01-18 11:40:00|11780.6|11765.6|11777|11762|11783.1|11768.1|11776.5|11761.5|5
1642506300000|2022-01-18 11:45:00|11776|11761|11774.9|11759.9|11777.5|11762.5|11772.5|11757.5|3
1642506600000|2022-01-18 11:50:00|11774.6|11759.6|11773.6|11758.6|11776.1|11761.1|11772.6|11757.6|10
1642506900000|2022-01-18 11:55:00|11774.2|11759.2|11765.8|11750.8|11774.2|11759.2|11765.8|11750.8|23
1642507200000|2022-01-18 12:00:00|11768.1|11753.1|11765.5|11750.5|11772.8|11757.8|11765.5|11750.5|28
1642507500000|2022-01-18 12:05:00|11765.8|11750.8|11762.5|11747.5|11771.1|11756.1|11762|11747|9
1642507800000|2022-01-18 12:10:00|11762.7|11747.7|11759.3|11744.3|11763|11748|11755.3|11740.3|38
1642508100000|2022-01-18 12:15:00|11758.8|11743.8|11760.9|11745.9|11762.1|11747.1|11755.8|11740.8|8
1642508400000|2022-01-18 12:20:00|11760.4|11745.4|11765.3|11750.3|11766.8|11751.8|11760.4|11745.4|7
1642508700000|2022-01-18 12:25:00|11766.2|11751.2|11773.8|11758.8|11773.8|11758.8|11766.2|11751.2|1
1642509000000|2022-01-18 12:30:00|11773.3|11758.3|11769.2|11754.2|11774.1|11759.1|11765.7|11750.7|3
1642509300000|2022-01-18 12:35:00|11769.7|11754.7|11766.2|11751.2|11771.2|11756.2|11764.7|11749.7|7
1642509600000|2022-01-18 12:40:00|11763.7|11748.7|11763.7|11748.7|11765.2|11750.2|11763.7|11748.7|1
1642509900000|2022-01-18 12:45:00|11764.3|11749.3|11773.3|11758.3|11784|11769|11764.3|11749.3|29
1642510200000|2022-01-18 12:50:00|11774.3|11759.3|11776.7|11761.7|11783.3|11768.3|11773.4|11758.4|15
1642510500000|2022-01-18 12:55:00|11777.3|11762.3|11771.9|11756.9|11777.3|11762.3|11770.3|11755.3|20
1642510800000|2022-01-18 13:00:00|11771.3|11756.3|11796.7|11781.7|11830.1|11815.1|11770.6|11755.6|320
1642511100000|2022-01-18 13:05:00|11796.3|11781.3|11805.3|11790.3|11816.2|11801.2|11794.7|11779.7|78
1642511400000|2022-01-18 13:10:00|11804.8|11789.8|11786|11771|11809|11794|11786|11771|56
1642511700000|2022-01-18 13:15:00|11786.2|11771.2|11774.9|11759.9|11796|11781|11772.6|11757.6|106
1642512000000|2022-01-18 13:20:00|11774.4|11759.4|11764.5|11749.5|11776.9|11761.9|11752.9|11737.9|258
1642512300000|2022-01-18 13:25:00|11764.7|11749.7|11780.6|11765.6|11780.6|11765.6|11762.7|11747.7|162
1642512600000|2022-01-18 13:30:00|11780.9|11765.9|11772.9|11757.9|11781.5|11766.5|11768.9|11753.9|64
1642512900000|2022-01-18 13:35:00|11771.9|11756.9|11774|11759|11779.5|11764.5|11766|11751|63
1642513200000|2022-01-18 13:40:00|11775.3|11760.3|11759.7|11744.7|11779.3|11764.3|11759.7|11744.7|110
1642513500000|2022-01-18 13:45:00|11760.7|11745.7|11772.6|11757.6|11773.6|11758.6|11757.7|11742.7|48
1642513800000|2022-01-18 13:50:00|11772.9|11757.9|11759.1|11744.1|11773.2|11758.2|11752.5|11737.5|126
1642514100000|2022-01-18 13:55:00|11758.9|11743.9|11770.8|11755.8|11773.4|11758.4|11757.1|11742.1|42
1642514400000|2022-01-18 14:00:00|11771|11756|11767.7|11752.7|11780.4|11765.4|11767.7|11752.7|47
1642514700000|2022-01-18 14:05:00|11769|11754|11748.3|11733.3|11769.7|11754.7|11743.6|11728.6|126
1642515000000|2022-01-18 14:10:00|11748.5|11733.5|11744.7|11729.7|11748.5|11733.5|11742|11727|69
1642515300000|2022-01-18 14:15:00|11744|11729|11756.7|11741.7|11757.2|11742.2|11742.8|11727.8|90
1642515600000|2022-01-18 14:20:00|11756.4|11741.4|11759.4|11744.4|11764.4|11749.4|11753.1|11738.1|27
1642515900000|2022-01-18 14:25:00|11759.2|11744.2|11757.6|11742.6|11761.6|11746.6|11752.2|11737.2|47
1642516200000|2022-01-18 14:30:00|11755.9|11740.9|11738.1|11723.1|11759.3|11744.3|11737.5|11722.5|202
1642516500000|2022-01-18 14:35:00|11737.4|11722.4|11755.3|11740.3|11756.2|11741.2|11737.4|11722.4|201
1642516800000|2022-01-18 14:40:00|11755.9|11740.9|11745.5|11730.5|11767|11752|11743.2|11728.2|139
1642517100000|2022-01-18 14:45:00|11744.3|11729.3|11748.8|11733.8|11766|11751|11740.5|11725.5|114
1642517400000|2022-01-18 14:50:00|11748.6|11733.6|11754.5|11739.5|11754.9|11739.9|11737.8|11722.8|87
1642517700000|2022-01-18 14:55:00|11754.2|11739.2|11749.7|11734.7|11755|11740|11738.2|11723.2|75
1642518000000|2022-01-18 15:00:00|11749.5|11734.5|11759.5|11744.5|11761.9|11746.9|11736.2|11721.2|90
1642518300000|2022-01-18 15:05:00|11758.6|11743.6|11768|11753|11771|11756|11749.6|11734.6|68
1642518600000|2022-01-18 15:10:00|11769|11754|11782.2|11767.2|11786|11771|11768|11753|86
1642518900000|2022-01-18 15:15:00|11781.3|11766.3|11769|11754|11784.6|11769.6|11763.8|11748.8|105
1642519200000|2022-01-18 15:20:00|11769.2|11754.2|11776.2|11761.2|11776.7|11761.7|11764.4|11749.4|86
1642519500000|2022-01-18 15:25:00|11776.7|11761.7|11779.6|11764.6|11788.3|11773.3|11776.4|11761.4|160
1642519800000|2022-01-18 15:30:00|11779.3|11764.3|11783.7|11768.7|11783.9|11768.9|11770.3|11755.3|135
1642520100000|2022-01-18 15:35:00|11783.9|11768.9|11773.2|11758.2|11784.5|11769.5|11764.5|11749.5|132
1642520400000|2022-01-18 15:40:00|11772.9|11757.9|11796.6|11781.6|11800.6|11785.6|11771.6|11756.6|146
1642520700000|2022-01-18 15:45:00|11796.3|11781.3|11838.9|11823.9|11841.9|11826.9|11795.1|11780.1|200
1642521000000|2022-01-18 15:50:00|11839.8|11824.8|11835.7|11820.7|11843.3|11828.3|11828.9|11813.9|126
1642521300000|2022-01-18 15:55:00|11835.1|11820.1|11831.8|11816.8|11843.8|11828.8|11831.8|11816.8|84
1642521600000|2022-01-18 16:00:00|11831.5|11816.5|11838.3|11823.3|11839.2|11824.2|11827|11812|136
1642521900000|2022-01-18 16:05:00|11838.7|11823.7|11851.2|11836.2|11864.8|11849.8|11836.3|11821.3|336
1642522200000|2022-01-18 16:10:00|11850.6|11835.6|11866.2|11851.2|11866.2|11851.2|11849|11834|160
1642522500000|2022-01-18 16:15:00|11866|11851|11896.3|11881.3|11911.1|11896.1|11864.9|11849.9|763
1642522800000|2022-01-18 16:20:00|11896.1|11881.1|11907.3|11892.3|11907.5|11892.5|11881.2|11866.2|271
1642523100000|2022-01-18 16:25:00|11906.8|11891.8|11904.2|11889.2|11913.1|11898.1|11896.6|11881.6|395
1642523400000|2022-01-18 16:30:00|11911.4|11896.4|11889.5|11874.5|11911.4|11896.4|11886.8|11871.8|203
1642523700000|2022-01-18 16:35:00|11889.8|11874.8|11922.2|11907.2|11923.1|11908.1|11889|11874|142
1642524000000|2022-01-18 16:40:00|11920.3|11905.3|11922.9|11907.9|11923.3|11908.3|11916.3|11901.3|135
1642524300000|2022-01-18 16:45:00|11919.7|11904.7|11923.6|11908.6|11930.5|11915.5|11918|11903|151
1642524600000|2022-01-18 16:50:00|11924|11909|11928.4|11913.4|11930.6|11915.6|11917.3|11902.3|84
1642524900000|2022-01-18 16:55:00|11927.9|11912.9|11928|11913|11930.4|11915.4|11920|11905|90
1642525200000|2022-01-18 17:00:00|11928.2|11913.2|11918.3|11903.3|11929|11914|11915.8|11900.8|121
1642525500000|2022-01-18 17:05:00|11918.1|11903.1|11889.8|11874.8|11919.8|11904.8|11887.2|11872.2|196
1642525800000|2022-01-18 17:10:00|11889.6|11874.6|11875.5|11860.5|11889.6|11874.6|11873.2|11858.2|94
1642526100000|2022-01-18 17:15:00|11872.4|11857.4|11868.8|11853.8|11877.3|11862.3|11863.1|11848.1|62
1642526400000|2022-01-18 17:20:00|11869|11854|11858.5|11843.5|11870.8|11855.8|11858|11843|51
1642526700000|2022-01-18 17:25:00|11859|11844|11841.9|11826.9|11860.5|11845.5|11836.1|11821.1|108
1642527000000|2022-01-18 17:30:00|11840.3|11825.3|11823.1|11808.1|11840.7|11825.7|11823.1|11808.1|104
1642527300000|2022-01-18 17:35:00|11823.7|11808.7|11824.6|11809.6|11829|11814|11809.8|11794.8|97
1642527600000|2022-01-18 17:40:00|11827.1|11812.1|11842.3|11827.3|11842.6|11827.6|11826.2|11811.2|79
1642527900000|2022-01-18 17:45:00|11842.1|11827.1|11830.1|11815.1|11845.8|11830.8|11828.9|11813.9|42
1642528200000|2022-01-18 17:50:00|11830.3|11815.3|11827.4|11812.4|11843.5|11828.5|11825.6|11810.6|46
1642528500000|2022-01-18 17:55:00|11827.2|11812.2|11830.8|11815.8|11831.1|11816.1|11821.7|11806.7|35
1642528800000|2022-01-18 18:00:00|11831.1|11816.1|11843.9|11828.9|11845.2|11830.2|11831.1|11816.1|27
1642529100000|2022-01-18 18:05:00|11844.2|11829.2|11837.9|11822.9|11844.2|11829.2|11836.7|11821.7|32
1642529400000|2022-01-18 18:10:00|11838.3|11823.3|11850.7|11835.7|11854.8|11839.8|11832.8|11817.8|47
1642529700000|2022-01-18 18:15:00|11850.2|11835.2|11860.8|11845.8|11861.3|11846.3|11844.6|11829.6|64
1642530000000|2022-01-18 18:20:00|11861.3|11846.3|11888|11873|11894.3|11878.4|11861.3|11846.3|125
1642530300000|2022-01-18 18:25:00|11888.2|11873.2|11885|11870|11901.9|11886.9|11880.5|11865.5|66
1642530600000|2022-01-18 18:30:00|11885.3|11870.3|11868|11853|11885.3|11870.3|11860.7|11845.7|40
1642530900000|2022-01-18 18:35:00|11868.3|11853.3|11879.4|11864.4|11881.7|11866.7|11867.3|11852.3|34
1642531200000|2022-01-18 18:40:00|11879.2|11864.2|11885.9|11870.9|11885.9|11870.9|11876.2|11861.2|28
1642531500000|2022-01-18 18:45:00|11885.7|11870.7|11879.6|11864.6|11896.9|11881.9|11879.6|11864.6|101
1642531800000|2022-01-18 18:50:00|11879.8|11864.8|11881.6|11866.6|11881.8|11866.8|11875.4|11860.4|41
1642532100000|2022-01-18 18:55:00|11880.9|11865.9|11889.6|11874.6|11913.4|11898.4|11880.9|11865.9|134
1642532400000|2022-01-18 19:00:00|11888.9|11873.9|11885.8|11870.8|11895.7|11880.7|11884.5|11869.5|136
1642532700000|2022-01-18 19:05:00|11885.5|11870.5|11909|11894|11915.1|11900.1|11877.4|11862.4|176
1642533000000|2022-01-18 19:10:00|11908.8|11893.8|11917.9|11902.9|11921.2|11906.2|11890.3|11875.3|837
1642533300000|2022-01-18 19:15:00|11917.6|11902.6|11922.6|11907.6|11925.3|11910.3|11913.2|11895.3|233
1642557600000|2022-01-19 02:00:00|11909.5|11894.5|11918.8|11903.8|11933.7|11912.2|11901.1|11881.5|92
1642557900000|2022-01-19 02:05:00|11922.3|11907.3|11917.7|11902.7|11929.5|11914.5|11914.7|11899.7|50
1642558200000|2022-01-19 02:10:00|11915.6|11900.6|11914.7|11899.7|11925.9|11910.9|11914.3|11895.1|66
1642558500000|2022-01-19 02:15:00|11916|11901|11916.3|11901.3|11922.3|11907.3|11912.8|11897.8|23
1642558800000|2022-01-19 02:20:00|11919.8|11904.8|11917.6|11902.6|11919.8|11904.8|11911.8|11896.8|6
1642559100000|2022-01-19 02:25:00|11918.5|11903.5|11932.9|11917.9|11933.9|11918.9|11915.8|11900.8|29
1642559400000|2022-01-19 02:30:00|11932.4|11917.4|11930.2|11915.2|11935.4|11920.4|11928.9|11913.9|13
1642559700000|2022-01-19 02:35:00|11931.7|11916.7|11938.1|11923.1|11940.3|11925.3|11930.7|11915.7|40
1642560000000|2022-01-19 02:40:00|11937.9|11922.9|11933.6|11918.6|11939.7|11924.7|11932.8|11917.8|91
1642560300000|2022-01-19 02:45:00|11933.9|11918.9|11934.3|11919.3|11936|11921|11933.8|11918.8|11
1642560600000|2022-01-19 02:50:00|11932.8|11917.8|11933.7|11918.7|11935.9|11920.9|11929.7|11914.7|9
1642560900000|2022-01-19 02:55:00|11933.4|11918.4|11932.7|11917.7|11933.9|11918.9|11932|11917|8
1642561200000|2022-01-19 03:00:00|11932.4|11917.4|11931.1|11916.1|11933|11918|11930.6|11915.6|4
1642561500000|2022-01-19 03:05:00|11930.8|11915.8|11930.6|11915.6|11932|11917|11930.3|11915.3|4
1642561800000|2022-01-19 03:10:00|11929.6|11914.6|11924.6|11909.6|11929.6|11914.6|11924.6|11909.6|13
1642562100000|2022-01-19 03:15:00|11922.6|11907.6|11927.1|11912.1|11927.1|11912.1|11922.1|11907.1|4
1642562400000|2022-01-19 03:20:00|11929.6|11914.6|11923.6|11908.6|11929.6|11914.6|11923.1|11908.1|5
1642562700000|2022-01-19 03:25:00|11924.1|11909.1|11926.5|11911.5|11927|11912|11923.6|11908.6|6
1642563000000|2022-01-19 03:30:00|11926.7|11911.7|11927.2|11912.2|11928.2|11913.2|11926.2|11911.2|0
1642563300000|2022-01-19 03:35:00|11927.7|11912.7|11929.7|11914.7|11929.7|11914.7|11926.7|11911.7|0
1642563600000|2022-01-19 03:40:00|11929.5|11914.5|11929.2|11914.2|11929.9|11914.9|11929.2|11914.2|1
1642563900000|2022-01-19 03:45:00|11929.3|11914.3|11929.6|11914.6|11929.7|11914.7|11929.3|11914.3|0
1642564200000|2022-01-19 03:50:00|11930.1|11915.1|11930.4|11915.4|11930.6|11915.6|11930.1|11915.1|2
1642564500000|2022-01-19 03:55:00|11931|11916|11931|11916|11931|11916|11931|11916|2
1642564800000|2022-01-19 04:00:00|11931.2|11916.2|11930.5|11915.5|11931.2|11916.2|11930.2|11915.2|0
1642565100000|2022-01-19 04:05:00|11930.2|11915.2|11930.4|11915.4|11931.2|11916.2|11930.2|11915.2|1
1642565400000|2022-01-19 04:10:00|11930.5|11915.5|11931.5|11916.5|11931.5|11916.5|11930.5|11915.5|10
1642565700000|2022-01-19 04:15:00|11931.8|11916.8|11931.8|11916.8|11931.8|11916.8|11931.8|11916.8|0
1642566000000|2022-01-19 04:20:00|11931.5|11916.5|11931.8|11916.8|11931.8|11916.8|11931.5|11916.5|0
1642566300000|2022-01-19 04:25:00|11931.6|11916.6|11931.3|11916.3|11931.6|11916.6|11931.3|11916.3|0
1642566600000|2022-01-19 04:30:00|11930.1|11915.1|11929.5|11914.5|11930.1|11915.1|11929.5|11914.5|0
1642566900000|2022-01-19 04:35:00|11929|11914|11930.2|11915.2|11930.2|11915.2|11929|11914|1
1642567200000|2022-01-19 04:40:00|11930|11915|11929.7|11914.7|11930|11915|11929.2|11914.2|0
1642567500000|2022-01-19 04:45:00|11929.6|11914.6|11928.2|11913.2|11929.6|11914.6|11927.7|11912.7|0
1642567800000|2022-01-19 04:50:00|11928|11913|11928|11913|11928|11913|11928|11913|0
1642568100000|2022-01-19 04:55:00|11928.2|11913.2|11929|11914|11929.7|11914.7|11928.2|11913.2|0
1642568400000|2022-01-19 05:00:00|11928.8|11913.8|11929|11914|11929|11914|11928.5|11913.5|1
1642568700000|2022-01-19 05:05:00|11929.5|11914.5|11929.5|11914.5|11929.5|11914.5|11929.5|11914.5|0
1642569000000|2022-01-19 05:10:00|11929|11914|11930|11915|11930.5|11915.5|11929|11914|1
1642569300000|2022-01-19 05:15:00|11930.9|11915.9|11936.3|11921.3|11936.3|11921.3|11930.9|11915.9|5
1642569600000|2022-01-19 05:20:00|11939.9|11924.9|11941.5|11926.5|11941.7|11926.7|11939.9|11924.9|8
1642569900000|2022-01-19 05:25:00|11944.8|11929.8|11950.1|11935.1|11950.1|11935.1|11943.4|11928.4|20
1642570200000|2022-01-19 05:30:00|11950.2|11935.2|11946.7|11931.7|11950.7|11935.7|11946.2|11931.2|32
1642570500000|2022-01-19 05:35:00|11947.8|11932.8|11957.2|11942.2|11957.9|11942.9|11946.7|11929.8|63
1642570800000|2022-01-19 05:40:00|11956.2|11941.2|11956.1|11941.1|11958.2|11943.2|11955.8|11940.8|11
1642571100000|2022-01-19 05:45:00|11957.3|11942.3|11958.4|11943.4|11960.8|11945.8|11956.1|11941.1|6
1642571400000|2022-01-19 05:50:00|11958.2|11943.2|11960.3|11945.3|11963|11948|11955.9|11940.9|24
1642571700000|2022-01-19 05:55:00|11960.7|11945.7|11955.3|11940.3|11961|11946|11954.4|11939.4|11
1642572000000|2022-01-19 06:00:00|11955.6|11940.6|11957.4|11942.4|11957.5|11942.5|11955.6|11940.6|2
1642572300000|2022-01-19 06:05:00|11957.2|11942.2|11957.9|11942.9|11957.9|11942.9|11955.7|11940.7|2
1642572600000|2022-01-19 06:10:00|11956.4|11941.4|11956.4|11941.4|11956.9|11941.9|11955.7|11940.7|6
1642572900000|2022-01-19 06:15:00|11957.2|11942.2|11959.1|11944.1|11959.1|11944.1|11957.2|11942.2|5
1642573200000|2022-01-19 06:20:00|11958.5|11943.5|11962.6|11947.6|11964.4|11949.4|11958.4|11943.4|23
1642573500000|2022-01-19 06:25:00|11962.5|11947.5|11963|11948|11963.2|11948.2|11962|11947|21
1642573800000|2022-01-19 06:30:00|11962.4|11947.4|11967.2|11952.2|11970.6|11955.6|11959.3|11944.3|126
1642574100000|2022-01-19 06:35:00|11966.6|11951.6|11971.5|11956.5|11971.5|11956.5|11966.6|11951.6|4
1642574400000|2022-01-19 06:40:00|11971.3|11956.3|11971.4|11956.4|11974.1|11959.1|11970.2|11955.2|13
1642574700000|2022-01-19 06:45:00|11971.2|11956.2|11977.5|11962.5|11980.2|11965.2|11969.9|11954.9|51
1642575000000|2022-01-19 06:50:00|11977.1|11962.1|11983.5|11968.5|11985|11970|11977.1|11962.1|44
1642575300000|2022-01-19 06:55:00|11983.3|11968.3|11982.7|11967.7|11983.4|11968.4|11980.9|11965.9|24
1642575600000|2022-01-19 07:00:00|11982.5|11967.5|11985.7|11970.7|11985.7|11970.7|11982.5|11967.5|36
1642575900000|2022-01-19 07:05:00|11985.4|11970.4|11982|11967|11985.4|11970.4|11980.7|11965.7|21
1642576200000|2022-01-19 07:10:00|11982.4|11967.4|11982.5|11967.5|11984.4|11969.4|11980.9|11965.9|19
1642576500000|2022-01-19 07:15:00|11982.2|11967.2|11985.7|11970.7|11985.8|11970.8|11981.9|11966.9|8
1642576800000|2022-01-19 07:20:00|11985.1|11970.1|11988|11973|11988.4|11973.4|11981.3|11966.3|28
1642577100000|2022-01-19 07:25:00|11987.9|11972.9|11987.5|11972.5|11988.5|11973.5|11987.2|11972.2|16
1642577400000|2022-01-19 07:30:00|11987.3|11972.3|11997.5|11982.5|11997.5|11982.5|11985.3|11970.3|33
1642577700000|2022-01-19 07:35:00|11996.5|11981.5|11994|11979|11996.9|11981.9|11991.5|11976.5|17
1642578000000|2022-01-19 07:40:00|11993.1|11978.1|11993.1|11978.1|12002.4|11987.4|11993|11978|13
1642578300000|2022-01-19 07:45:00|11992.1|11977.1|11996.1|11981.1|11999.8|11984.8|11991.8|11976.8|2
1642578600000|2022-01-19 07:50:00|11996.3|11981.3|11995.9|11980.9|11997.3|11982.3|11993.8|11978.8|6
1642578900000|2022-01-19 07:55:00|11995.3|11980.3|11993.4|11978.4|11996|11981|11991.4|11976.4|16
1642579200000|2022-01-19 08:00:00|11993.2|11978.2|12004.7|11989.7|12006.7|11991.7|11992.4|11977.4|25
1642579500000|2022-01-19 08:05:00|12004.8|11989.8|12006.9|11991.9|12007.3|11992.3|12004.8|11989.8|16
1642579800000|2022-01-19 08:10:00|12007.4|11992.4|12006.7|11991.7|12009|11994|12005.5|11990.5|30
1642580100000|2022-01-19 08:15:00|12007|11992|12006.3|11991.3|12008.5|11993.5|12006.2|11991.2|5
1642580400000|2022-01-19 08:20:00|12007.5|11992.5|12006.8|11991.8|12011.1|11996.1|12005.5|11990.5|18
1642580700000|2022-01-19 08:25:00|12006.7|11991.7|12007.9|11992.9|12008.6|11993.6|12005.7|11990.7|4
1642581000000|2022-01-19 08:30:00|12008.6|11993.6|12007.7|11992.7|12009.5|11994.5|12006.5|11991.5|6
1642581300000|2022-01-19 08:35:00|12007.5|11992.5|12008.8|11993.8|12009|11994|12007.5|11992.5|3
1642581600000|2022-01-19 08:40:00|12008.5|11993.5|12008.9|11993.9|12009.6|11994.6|12006.4|11991.4|34
1642581900000|2022-01-19 08:45:00|12009.5|11994.5|12007.8|11992.8|12010|11995|12006.8|11991.8|26
1642582200000|2022-01-19 08:50:00|12007.5|11992.5|12009.6|11994.6|12010.9|11995.9|12004.7|11989.7|66
1642582500000|2022-01-19 08:55:00|12009.2|11994.2|12009|11994|12009.8|11994.8|12008.4|11993.4|6
1642582800000|2022-01-19 09:00:00|12009.3|11994.3|12010.2|11995.2|12011.2|11996.2|12008.4|11993.4|19
1642583100000|2022-01-19 09:05:00|12010.3|11995.3|12007.1|11992.1|12010.7|11995.7|12007.1|11992.1|23
1642583400000|2022-01-19 09:10:00|12006.5|11991.5|12003.3|11988.3|12006.5|11991.5|12002.3|11987.3|8
1642583700000|2022-01-19 09:15:00|12002.9|11987.9|11999.8|11984.8|12004.3|11989.3|11993.1|11978.1|23
1642584000000|2022-01-19 09:20:00|12000.6|11985.6|11999.4|11984.4|12000.6|11985.6|11998.5|11983.5|4
1642584300000|2022-01-19 09:25:00|11999.7|11984.7|11990.5|11975.5|11999.8|11984.8|11988.4|11973.4|68
1642584600000|2022-01-19 09:30:00|11990.8|11975.8|11992.8|11977.8|11993.1|11978.1|11990.3|11975.3|6
1642584900000|2022-01-19 09:35:00|11990.8|11975.8|11990|11975|11991|11976|11990|11975|6
1642585200000|2022-01-19 09:40:00|11990.4|11975.4|11997.4|11982.4|11997.4|11982.4|11990.4|11975.4|12
1642585500000|2022-01-19 09:45:00|11996.4|11981.4|11996.4|11981.4|11997.8|11982.8|11993.7|11978.7|14
1642585800000|2022-01-19 09:50:00|11998|11983|11995.5|11980.5|12000.4|11985.4|11994.9|11979.9|18
1642586100000|2022-01-19 09:55:00|11994.7|11979.7|11991|11976|11994.8|11979.8|11990|11975|11
1642586400000|2022-01-19 10:00:00|11991.1|11976.1|11995|11980|11996.1|11981.1|11991.1|11976.1|7
1642586700000|2022-01-19 10:05:00|11995.5|11980.5|11997.6|11982.6|11998.7|11983.7|11994.3|11979.3|30
1642587000000|2022-01-19 10:10:00|11994.8|11979.8|11995.1|11980.1|11996.7|11981.7|11990.2|11975.2|24
1642587300000|2022-01-19 10:15:00|11995.4|11980.4|11997.1|11982.1|12001.4|11986.4|11995.4|11980.4|16
1642587600000|2022-01-19 10:20:00|11996.8|11981.8|11998.2|11983.2|11999.2|11984.2|11993.7|11978.7|8
1642587900000|2022-01-19 10:25:00|11998|11983|11998|11983|11998|11983|11996.5|11981.5|0
1642588200000|2022-01-19 10:30:00|12000.2|11985.2|12001.1|11986.1|12003.6|11988.6|12000.2|11985.2|22
1642588500000|2022-01-19 10:35:00|12021.2|12006.2|12030.8|12015.8|12035.5|12020.5|12018.9|12003.9|287
1642588800000|2022-01-19 10:40:00|12033.3|12018.3|12060.5|12045.5|12061.7|12046.7|12031.9|12016.9|115
1642589100000|2022-01-19 10:45:00|12060.3|12045.3|12055.7|12040.7|12060.8|12045.8|12051|12036|46
1642589400000|2022-01-19 10:50:00|12056|12041|12057.4|12042.4|12061.1|12046.1|12052.3|12037.3|16
1642589700000|2022-01-19 10:55:00|12057.7|12042.7|12051.4|12036.4|12057.7|12042.7|12046.9|12031.9|34
1642590000000|2022-01-19 11:00:00|12051.7|12036.7|12049.5|12034.5|12053.5|12038.5|12043.7|12028.7|6
1642590300000|2022-01-19 11:05:00|12049.3|12034.3|12064.9|12049.9|12068.3|12053.3|12049|12034|83
1642590600000|2022-01-19 11:10:00|12065.9|12050.9|12069.7|12054.7|12069.7|12054.7|12061.6|12046.6|16
1642590900000|2022-01-19 11:15:00|12070|12055|12067.2|12052.2|12071.5|12056.5|12065.2|12050.2|25
1642591200000|2022-01-19 11:20:00|12067.5|12052.5|12069.6|12054.6|12069.6|12054.6|12064.2|12049.2|14
1642591500000|2022-01-19 11:25:00|12069.2|12054.2|12067.6|12052.6|12071.7|12056.7|12066|12051|26
1642591800000|2022-01-19 11:30:00|12067.1|12052.1|12066.2|12051.2|12070.8|12055.8|12064.3|12049.3|16
1642592100000|2022-01-19 11:35:00|12066.5|12051.5|12066.7|12051.7|12070.9|12055.9|12064|12049|14
1642592400000|2022-01-19 11:40:00|12067.3|12052.3|12071.8|12056.8|12071.8|12056.8|12065.8|12050.8|19
1642592700000|2022-01-19 11:45:00|12070.8|12055.8|12074|12059|12082.1|12067.1|12070.8|12055.8|52
1642593000000|2022-01-19 11:50:00|12073.8|12058.8|12079.4|12064.4|12081.3|12066.3|12072.3|12057.3|12
1642593300000|2022-01-19 11:55:00|12080|12065|12086|12071|12098.4|12083.4|12079.4|12064.4|41
1642593600000|2022-01-19 12:00:00|12086.2|12071.2|12089.6|12074.6|12095.3|12080.3|12086.2|12071.2|23
1642593900000|2022-01-19 12:05:00|12089.8|12074.8|12083.5|12068.5|12090.8|12075.8|12083.2|12068.2|51
1642594200000|2022-01-19 12:10:00|12082.9|12067.9|12077.3|12062.3|12082.9|12067.9|12075.5|12060.5|10
1642594500000|2022-01-19 12:15:00|12077.8|12062.8|12075.3|12060.3|12082.5|12067.5|12072.3|12057.3|14
1642594800000|2022-01-19 12:20:00|12075.1|12060.1|12075.1|12060.1|12080.3|12065.3|12073.9|12058.9|6
1642595100000|2022-01-19 12:25:00|12073.4|12058.4|12074.8|12059.8|12076.4|12061.4|12070.8|12055.8|9
1642595400000|2022-01-19 12:30:00|12075.4|12060.4|12095.3|12080.3|12097.7|12082.7|12073.8|12058.8|48
1642595700000|2022-01-19 12:35:00|12094.7|12079.7|12089.1|12074.1|12097.2|12082.2|12087.6|12072.6|40
1642596000000|2022-01-19 12:40:00|12088.8|12073.8|12085.6|12070.6|12094|12079|12085.5|12070.5|18
1642596300000|2022-01-19 12:45:00|12083.8|12068.8|12097.2|12082.2|12099.4|12084.4|12082.8|12067.8|40
1642596600000|2022-01-19 12:50:00|12095.5|12080.5|12096.4|12081.4|12098.2|12083.2|12094.9|12079.9|10
1642596900000|2022-01-19 12:55:00|12096.6|12081.6|12121.2|12106.2|12123.4|12108.4|12094.4|12079.4|53
1642597200000|2022-01-19 13:00:00|12120.1|12105.1|12101.4|12086.4|12121|12106|12087.1|12072.1|159
1642597500000|2022-01-19 13:05:00|12100.6|12085.6|12113|12098|12136.3|12121.3|12100.6|12085.6|82
1642597800000|2022-01-19 13:10:00|12112.9|12097.9|12105.1|12090.1|12118.1|12103.1|12098.1|12083.1|145
1642598100000|2022-01-19 13:15:00|12105.4|12090.4|12107.9|12092.9|12112.1|12097.1|12102.2|12087.2|95
1642598400000|2022-01-19 13:20:00|12108.2|12093.2|12109.3|12094.3|12110.4|12095.4|12104|12089|81
1642598700000|2022-01-19 13:25:00|12109.8|12094.8|12106.3|12091.3|12115.4|12100.4|12094.1|12079.1|79
1642599000000|2022-01-19 13:30:00|12111.4|12096.4|12085.6|12070.6|12113.7|12098.7|12082.9|12067.9|75
1642599300000|2022-01-19 13:35:00|12085.9|12070.9|12100.5|12085.5|12101.9|12086.9|12082.4|12067.4|44
1642599600000|2022-01-19 13:40:00|12100.7|12085.7|12106.9|12091.9|12115.2|12100.2|12100.7|12085.7|34
1642599900000|2022-01-19 13:45:00|12107.2|12092.2|12110|12095|12110.5|12095.5|12100.4|12085.4|42
1642600200000|2022-01-19 13:50:00|12109.8|12094.8|12108.6|12093.6|12112|12097|12097.3|12082.3|47
1642600500000|2022-01-19 13:55:00|12107.5|12092.5|12112.8|12097.8|12118.4|12103.4|12107.5|12092.5|58
1642600800000|2022-01-19 14:00:00|12112.5|12097.5|12103.3|12088.3|12124.1|12109.1|12101.1|12086.1|109
1642601100000|2022-01-19 14:05:00|12103.9|12088.9|12110|12095|12111.2|12096.2|12097.4|12082.4|55
1642601400000|2022-01-19 14:10:00|12110.2|12095.2|12111.4|12096.4|12121.2|12106.2|12110.2|12095.2|27
1642601700000|2022-01-19 14:15:00|12111.9|12096.9|12114.9|12099.9|12115.5|12100.5|12102.9|12087.9|50
1642602000000|2022-01-19 14:20:00|12114.6|12099.6|12116.3|12101.3|12120.2|12105.2|12114.5|12099.5|30
1642602300000|2022-01-19 14:25:00|12115.3|12100.3|12114.4|12099.4|12134.7|12119.7|12110.2|12095.2|240
1642602600000|2022-01-19 14:30:00|12113.7|12098.7|12114.8|12099.8|12129.6|12114.6|12099.7|12084.7|244
1642602900000|2022-01-19 14:35:00|12114.6|12099.6|12143.3|12128.3|12161.4|12146.4|12112.8|12097.8|358
1642603200000|2022-01-19 14:40:00|12144.3|12129.3|12147.1|12132.1|12151.2|12136.2|12130.9|12115.9|188
1642603500000|2022-01-19 14:45:00|12146.7|12131.7|12116.7|12101.7|12152.4|12137.4|12115.2|12100.2|156
1642603800000|2022-01-19 14:50:00|12117.1|12102.1|12131.6|12116.6|12134.5|12119.5|12110.2|12095.2|65
1642604100000|2022-01-19 14:55:00|12132.1|12117.1|12129.8|12114.8|12141.5|12126.5|12126.3|12111.3|65
1642604400000|2022-01-19 15:00:00|12130.2|12115.2|12143.6|12128.6|12147.6|12132.6|12120.9|12105.9|106
1642604700000|2022-01-19 15:05:00|12143.8|12128.8|12157.6|12142.6|12161.1|12146.1|12141.6|12126.6|124
1642605000000|2022-01-19 15:10:00|12157.3|12142.3|12151.5|12136.5|12169.4|12154.4|12145.4|12130.4|149
1642605300000|2022-01-19 15:15:00|12151.7|12136.7|12126.2|12111.2|12157.1|12142.1|12125.4|12110.4|167
1642605600000|2022-01-19 15:20:00|12127.5|12112.5|12102.1|12087.1|12132.2|12117.2|12093.4|12078.4|252
1642605900000|2022-01-19 15:25:00|12103|12088|12107.2|12092.2|12112.8|12097.8|12096.1|12081.1|120
1642606200000|2022-01-19 15:30:00|12107.6|12092.6|12125.5|12110.5|12132.2|12117.2|12102.4|12087.4|193
1642606500000|2022-01-19 15:35:00|12124.2|12109.2|12156.7|12141.7|12157|12142|12119.8|12104.8|157
1642606800000|2022-01-19 15:40:00|12156.5|12141.5|12174.5|12159.5|12178.1|12163.1|12151.2|12136.2|259
1642607100000|2022-01-19 15:45:00|12174.4|12159.4|12135|12120|12177.3|12162.3|12135|12120|165
1642607400000|2022-01-19 15:50:00|12131.2|12116.2|12127|12112|12153.3|12138.3|12121.2|12106.2|138
1642607700000|2022-01-19 15:55:00|12127.3|12112.3|12129|12114|12138|12123|12126.5|12111.5|56
1642608000000|2022-01-19 16:00:00|12128.6|12113.6|12119.8|12104.8|12135.8|12120.8|12119.8|12104.8|79
1642608300000|2022-01-19 16:05:00|12124.9|12109.9|12131.9|12116.9|12139.4|12124.4|12123.6|12108.6|46
1642608600000|2022-01-19 16:10:00|12131.8|12116.8|12125.2|12110.2|12133.5|12118.5|12123.7|12108.7|32
1642608900000|2022-01-19 16:15:00|12125.4|12110.4|12141.9|12126.9|12142.9|12127.9|12122|12107|35
1642609200000|2022-01-19 16:20:00|12141.7|12126.7|12132.5|12117.5|12145.7|12130.7|12131.5|12116.5|39
1642609500000|2022-01-19 16:25:00|12133.7|12118.7|12156.2|12141.2|12157.1|12142.1|12132|12117|126
1642609800000|2022-01-19 16:30:00|12156|12141|12167.1|12152.1|12168.1|12153.1|12149.3|12134.3|180
1642610100000|2022-01-19 16:35:00|12166.4|12151.4|12163.6|12148.6|12166.9|12151.9|12156.1|12141.1|29
1642610400000|2022-01-19 16:40:00|12165.1|12150.1|12163.1|12148.1|12167.1|12152.1|12161.9|12146.9|67
1642610700000|2022-01-19 16:45:00|12162.8|12147.8|12180.4|12165.4|12182.8|12167.8|12162.8|12147.8|222
1642611000000|2022-01-19 16:50:00|12179.1|12164.1|12187.1|12172.1|12196.4|12181.4|12178.1|12163.1|247
1642611300000|2022-01-19 16:55:00|12187.4|12172.4|12185.3|12170.3|12191.6|12176.6|12180.6|12165.6|83
1642611600000|2022-01-19 17:00:00|12185.8|12170.8|12197.6|12182.6|12197.6|12182.6|12184.7|12169.7|135
1642611900000|2022-01-19 17:05:00|12198.1|12183.1|12211.4|12196.4|12217.6|12202.6|12196.8|12181.8|336
1642612200000|2022-01-19 17:10:00|12212|12197|12247.6|12232.6|12255.5|12240.5|12212|12197|361
1642612500000|2022-01-19 17:15:00|12245.1|12230.1|12242.5|12227.5|12248.5|12233.5|12232.9|12217.9|144
1642612800000|2022-01-19 17:20:00|12243.5|12228.5|12205.6|12190.6|12243.5|12228.5|12205|12190|77
1642613100000|2022-01-19 17:25:00|12205.1|12190.1|12212.2|12197.2|12215|12200|12204.8|12189.8|105
1642613400000|2022-01-19 17:30:00|12212.8|12197.8|12201.3|12186.3|12213.5|12198.5|12199.4|12184.4|58
1642613700000|2022-01-19 17:35:00|12201.8|12186.8|12177.9|12162.9|12202.8|12187.8|12174.5|12159.5|145
1642614000000|2022-01-19 17:40:00|12174.9|12159.9|12184.4|12169.4|12186.9|12171.9|12163.7|12148.7|128
1642614300000|2022-01-19 17:45:00|12184.2|12169.2|12200.7|12185.7|12216.2|12201.2|12184.2|12169.2|110
1642614600000|2022-01-19 17:50:00|12199.7|12184.7|12198.6|12183.6|12205.8|12190.8|12193.9|12178.9|56
1642614900000|2022-01-19 17:55:00|12199.1|12184.1|12205.9|12190.9|12211.8|12196.8|12199.1|12184.1|73
1642615200000|2022-01-19 18:00:00|12203|12188|12191.7|12176.7|12206.9|12191.9|12189.5|12174.5|124
1642615500000|2022-01-19 18:05:00|12191.5|12176.5|12190.8|12175.8|12200.7|12185.7|12188.7|12173.7|32
1642615800000|2022-01-19 18:10:00|12191.4|12176.4|12195.7|12180.7|12197.7|12182.7|12191.4|12176.4|43
1642616100000|2022-01-19 18:15:00|12196.2|12181.2|12192|12177|12197.8|12182.8|12189.7|12174.7|97
1642616400000|2022-01-19 18:20:00|12188.1|12173.1|12175.7|12160.7|12188.3|12173.3|12175.2|12160.2|112
1642616700000|2022-01-19 18:25:00|12176.5|12161.5|12192|12177|12194.8|12179.8|12176.5|12161.5|76
1642617000000|2022-01-19 18:30:00|12191.7|12176.7|12215.5|12200.5|12216.5|12201.5|12191.5|12176.5|50
1642617300000|2022-01-19 18:35:00|12214.8|12199.8|12219.1|12204.1|12221.6|12206.6|12214.5|12199.5|94
1642617600000|2022-01-19 18:40:00|12219.6|12204.6|12201.1|12186.1|12219.6|12204.6|12198|12183|60
1642617900000|2022-01-19 18:45:00|12200.8|12185.8|12189|12174|12201.4|12186.4|12180.3|12165.3|142
1642618200000|2022-01-19 18:50:00|12189.3|12174.3|12191.5|12176.5|12197.9|12182.9|12181.1|12166.1|76
1642618500000|2022-01-19 18:55:00|12191.2|12176.2|12181.4|12166.4|12198.5|12183.5|12179.8|12164.8|108
1642618800000|2022-01-19 19:00:00|12181.1|12166.1|12173|12158|12182.7|12167.7|12158.1|12143.1|234
1642619100000|2022-01-19 19:05:00|12175|12160|12183|12168|12186.4|12171.4|12169.3|12154.3|204
1642619400000|2022-01-19 19:10:00|12183.3|12168.3|12184.7|12169.7|12190.7|12175.7|12169.9|12154.9|743
1642619700000|2022-01-19 19:15:00|12185|12170|12192.3|12177.3|12196.5|12181.5|12179.3|12164.3|193
1642644000000|2022-01-20 02:00:00|12183|12168|12160.9|12145.9|12188.6|12168|12155.5|12135.7|80
1642644300000|2022-01-20 02:05:00|12164.9|12149.9|12159.2|12144.2|12166.2|12151.2|12155.3|12140.3|29
1642644600000|2022-01-20 02:10:00|12160.5|12145.5|12171.2|12156.2|12172.8|12157.8|12159.4|12144.4|35
1642644900000|2022-01-20 02:15:00|12172.1|12157.1|12171.3|12156.3|12174.7|12159.7|12170.3|12155.3|5
1642645200000|2022-01-20 02:20:00|12174.3|12159.3|12178.9|12163.9|12178.9|12163.9|12169.1|12154.1|17
1642645500000|2022-01-20 02:25:00|12179.1|12164.1|12210.2|12195.2|12213.6|12198.6|12179.1|12164.1|34
1642645800000|2022-01-20 02:30:00|12210.5|12195.5|12203.2|12178.2|12219.9|12200|12190.7|12172.7|27
1642646100000|2022-01-20 02:35:00|12203.5|12178.5|12208.8|12183.8|12215.4|12192.5|12193.7|12174.6|3
1642646400000|2022-01-20 02:40:00|12206.2|12191.2|12209.2|12184.2|12220|12196.4|12206.2|12182.5|5
1642646700000|2022-01-20 02:45:00|12208.2|12193.2|12204.4|12179.4|12213.3|12193.2|12203.5|12173.5|4
1642647000000|2022-01-20 02:50:00|12199.9|12184.9|12196.7|12181.7|12208.7|12193.7|12196.5|12180.2|4
1642647300000|2022-01-20 02:55:00|12198.1|12183.1|12209.7|12184.7|12215.3|12197.7|12196.5|12177.8|17
1642647600000|2022-01-20 03:00:00|12211.7|12186.7|12216.7|12201.7|12216.7|12201.7|12206.5|12186.4|1
1642647900000|2022-01-20 03:05:00|12222.4|12197.4|12215.9|12200.9|12228.4|12208.9|12215.9|12187.7|9
1642648200000|2022-01-20 03:10:00|12219.9|12204.9|12215.8|12200.8|12224.9|12209.9|12215.8|12196.7|4
1642648500000|2022-01-20 03:15:00|12217.3|12202.3|12211.3|12196.3|12221.3|12204.4|12209.8|12190.3|2
1642648800000|2022-01-20 03:20:00|12212.1|12197.1|12224.7|12209.7|12228.6|12213.6|12212.1|12197.1|9
1642649100000|2022-01-20 03:25:00|12225.6|12210.6|12234.9|12219.9|12238.4|12223.4|12225.6|12210.6|19
1642649400000|2022-01-20 03:30:00|12235.9|12220.9|12235.5|12220.5|12236.2|12221.2|12235.2|12220.2|28
1642649700000|2022-01-20 03:35:00|12235.7|12220.7|12238.8|12201.3|12239.6|12220.7|12233.9|12201|3
1642650000000|2022-01-20 03:40:00|12239.1|12201.6|12235.4|12210.4|12239.1|12210.4|12233.1|12201.1|3
1642650300000|2022-01-20 03:45:00|12235.9|12210.9|12235.4|12220.4|12236.2|12220.4|12231.1|12210.9|0
1642650600000|2022-01-20 03:50:00|12235|12220|12242.1|12227.1|12244|12229|12235|12220|27
1642650900000|2022-01-20 03:55:00|12244.9|12229.9|12249.1|12234.1|12249.5|12234.5|12244.9|12229.9|13
1642651200000|2022-01-20 04:00:00|12247.8|12232.8|12253.8|12238.8|12253.8|12238.8|12247.8|12232.8|48
1642651500000|2022-01-20 04:05:00|12253.5|12238.5|12248.1|12233.1|12254|12239|12245.8|12230.8|12
1642651800000|2022-01-20 04:10:00|12248.2|12233.2|12251.7|12236.7|12252.2|12237.2|12248.1|12233.1|5
1642652100000|2022-01-20 04:15:00|12251.5|12236.5|12253.2|12238.2|12253.2|12238.2|12251.5|12236.5|1
1642652400000|2022-01-20 04:20:00|12253.5|12238.5|12251.7|12236.7|12253.9|12238.9|12251.7|12236.7|16
1642652700000|2022-01-20 04:25:00|12251.5|12236.5|12251.7|12236.7|12251.7|12236.7|12251.5|12236.5|10
1642653000000|2022-01-20 04:30:00|12252.7|12237.7|12238.9|12223.9|12252.7|12237.7|12238.9|12223.9|11
1642653300000|2022-01-20 04:35:00|12239.3|12224.3|12241.4|12226.4|12241.4|12226.4|12238.9|12223.9|1
1642653600000|2022-01-20 04:40:00|12240.9|12225.9|12241.4|12226.4|12241.7|12226.7|12240.9|12225.9|0
1642653900000|2022-01-20 04:45:00|12242.1|12227.1|12244.7|12229.7|12244.7|12229.7|12242.1|12227.1|2
1642654200000|2022-01-20 04:50:00|12245.2|12230.2|12244.6|12229.6|12249.5|12230.2|12243.3|12224.5|16
1642654500000|2022-01-20 04:55:00|12244.8|12229.8|12244.8|12229.8|12250|12229.8|12244.8|12225|0
1642654800000|2022-01-20 05:00:00|12243.8|12228.8|12243.8|12228.8|12243.8|12228.8|12243.8|12228.8|0
1642655400000|2022-01-20 05:10:00|12243.1|12228.1|12243.8|12228.8|12243.8|12228.8|12242.8|12227.8|2
1642656300000|2022-01-20 05:25:00|12244.1|12229.1|12243.8|12228.8|12244.3|12229.3|12243.8|12228.8|1
1642656600000|2022-01-20 05:30:00|12243.4|12228.4|12244.2|12229.2|12244.3|12229.3|12242.8|12227.8|46
1642656900000|2022-01-20 05:35:00|12243.7|12228.7|12242.6|12227.6|12243.9|12228.9|12242.1|12227.1|0
1642657200000|2022-01-20 05:40:00|12242.1|12227.1|12241.9|12226.9|12242.1|12227.1|12241.9|12226.9|0
1642657500000|2022-01-20 05:45:00|12240.3|12225.3|12232.6|12217.6|12240.3|12225.3|12231.1|12216.1|3
1642657800000|2022-01-20 05:50:00|12232.9|12217.9|12224.6|12199.6|12232.9|12217.9|12220.1|12198.7|7
1642658100000|2022-01-20 05:55:00|12224.3|12199.3|12215.8|12200.8|12224.7|12201.5|12210.8|12195.8|23
1642658400000|2022-01-20 06:00:00|12215|12200|12221|12206|12225.8|12208.2|12215|12200|11
1642658700000|2022-01-20 06:05:00|12221.5|12206.5|12218|12203|12222.7|12207.7|12217.5|12202.5|10
1642659000000|2022-01-20 06:10:00|12217.8|12202.8|12215.9|12200.9|12218|12203|12212.8|12197.8|2
1642659300000|2022-01-20 06:15:00|12216.6|12201.6|12220.7|12205.7|12220.7|12205.7|12216.1|12201.1|2
1642659600000|2022-01-20 06:20:00|12221|12206|12220.5|12205.5|12221|12206|12220.5|12205.5|10
1642659900000|2022-01-20 06:25:00|12220.3|12205.3|12219.4|12204.4|12222|12207|12217|12202|3
1642660200000|2022-01-20 06:30:00|12220|12205|12222.4|12207.4|12226.6|12211.6|12220|12205|12
1642660500000|2022-01-20 06:35:00|12222.9|12207.9|12223.9|12208.9|12227.2|12212.2|12221.7|12206.7|2
1642660800000|2022-01-20 06:40:00|12223.5|12208.5|12224.8|12209.8|12225.7|12210.7|12221.7|12206.7|2
1642661100000|2022-01-20 06:45:00|12225.6|12210.6|12227.4|12212.4|12235.3|12220.3|12223.5|12208|14
1642661400000|2022-01-20 06:50:00|12227.6|12212.6|12227.1|12212.1|12230.7|12215.7|12224.7|12209.7|2
1642661700000|2022-01-20 06:55:00|12227.4|12212.4|12241.1|12226.1|12242.6|12227.6|12225.8|12210.8|13
1642662000000|2022-01-20 07:00:00|12240.2|12225.2|12232.5|12217.5|12240.2|12225.2|12231.1|12216.1|0
1642662300000|2022-01-20 07:05:00|12232.3|12217.3|12236.8|12221.8|12236.8|12221.8|12232|12217|2
1642662600000|2022-01-20 07:10:00|12237.8|12222.8|12243.8|12228.8|12245.3|12230.3|12237.8|12222.8|7
1642662900000|2022-01-20 07:15:00|12242.7|12227.7|12243.8|12228.8|12247.8|12232.8|12239.8|12224.8|3
1642663200000|2022-01-20 07:20:00|12243.4|12228.4|12238.3|12223.3|12243.4|12228.4|12237|12222|4
1642663500000|2022-01-20 07:25:00|12242.3|12227.3|12236.9|12221.9|12242.3|12227.3|12234.1|12219.1|6
1642663800000|2022-01-20 07:30:00|12237.3|12222.3|12235.7|12220.7|12239.1|12224.1|12235.7|12220.7|45
1642664100000|2022-01-20 07:35:00|12236.3|12221.3|12226.3|12211.3|12236.6|12221.6|12225.2|12210.2|14
1642664400000|2022-01-20 07:40:00|12226.4|12211.4|12228|12213|12235.1|12220.1|12226.4|12211.4|6
1642664700000|2022-01-20 07:45:00|12227.6|12212.6|12231.4|12216.4|12239.7|12224.7|12224.7|12209.7|17
1642665000000|2022-01-20 07:50:00|12231.9|12216.9|12232.4|12217.4|12234.4|12219.4|12222.9|12207.9|3
1642665300000|2022-01-20 07:55:00|12225.9|12210.9|12204.4|12189.4|12225.9|12210.9|12204.4|12189.4|33
1642665600000|2022-01-20 08:00:00|12204.8|12189.8|12209.5|12194.5|12219.9|12204.9|12204.7|12189.7|30
1642665900000|2022-01-20 08:05:00|12209.3|12194.3|12175|12160|12209.5|12194.5|12175|12160|63
1642666200000|2022-01-20 08:10:00|12174.8|12159.8|12139.9|12124.9|12174.8|12159.8|12139.9|12124.9|49
1642666500000|2022-01-20 08:15:00|12140|12125|12144.2|12129.2|12175.6|12152.6|12140|12125|17
1642666800000|2022-01-20 08:20:00|12143.8|12128.8|12152.3|12137.3|12174.3|12141.2|12135.8|12120.3|48
1642667100000|2022-01-20 08:25:00|12152.5|12137.5|12153.3|12128.3|12160.6|12141.6|12121.4|12106.4|45
1642667400000|2022-01-20 08:30:00|12152.8|12127.8|12155.7|12140.7|12173.5|12140.8|12146.7|12125.1|20
1642667700000|2022-01-20 08:35:00|12157.2|12142.2|12153.4|12128.4|12158|12143|12148.2|12128.4|8
1642668000000|2022-01-20 08:40:00|12148.6|12133.6|12151.2|12136.2|12151.2|12136.2|12146.9|12131.9|1
1642668300000|2022-01-20 08:45:00|12149.7|12134.7|12148.2|12133.2|12149.7|12134.7|12145.7|12130.7|1
1642668600000|2022-01-20 08:50:00|12148.3|12133.3|12154.4|12139.4|12157.3|12142.3|12148.3|12133.3|3
1642668900000|2022-01-20 08:55:00|12153.8|12138.8|12157.8|12142.8|12157.9|12142.9|12152.9|12137.9|5
1642669200000|2022-01-20 09:00:00|12158.1|12143.1|12158.3|12143.3|12163|12148|12157|12142|25
1642669500000|2022-01-20 09:05:00|12158.1|12143.1|12144.6|12129.6|12158.1|12143.1|12142.8|12127.8|13
1642669800000|2022-01-20 09:10:00|12143.8|12128.8|12144|12129|12145.8|12130.8|12137.2|12122.2|27
1642670100000|2022-01-20 09:15:00|12141.4|12126.4|12130.1|12115.1|12141.4|12126.4|12126.2|12111.2|29
1642670400000|2022-01-20 09:20:00|12129.9|12114.9|12126.7|12111.7|12134.9|12119.9|12123.7|12108.7|30
1642670700000|2022-01-20 09:25:00|12127|12112|12122.5|12107.5|12127|12112|12122.5|12107.5|20
1642671000000|2022-01-20 09:30:00|12125.4|12110.4|12122.9|12107.9|12125.4|12110.4|12118.3|12103.3|45
1642671300000|2022-01-20 09:35:00|12123|12108|12124.8|12109.8|12129.4|12114.4|12121.9|12106.9|9
1642671600000|2022-01-20 09:40:00|12125.2|12110.2|12123.2|12108.2|12128.6|12113.6|12123.2|12108.2|8
1642671900000|2022-01-20 09:45:00|12123.1|12108.1|12124.9|12109.9|12125.5|12110.5|12121.8|12106.8|4
1642672200000|2022-01-20 09:50:00|12124.7|12109.7|12124|12109|12127|12112|12121.6|12106.6|6
1642672500000|2022-01-20 09:55:00|12123|12108|12128.6|12113.6|12131.2|12116.2|12121.6|12106.6|55
1642672800000|2022-01-20 10:00:00|12128.7|12113.7|12132|12117|12148.4|12133.4|12128.7|12113.7|29
1642673100000|2022-01-20 10:05:00|12131.5|12116.5|12149.5|12134.5|12150.9|12135.9|12130.5|12115.5|37
1642673400000|2022-01-20 10:10:00|12150.4|12135.4|12144.8|12129.8|12156.7|12141.7|12143.6|12128.6|21
1642673700000|2022-01-20 10:15:00|12144.2|12129.2|12142.6|12127.6|12147.1|12132.1|12142.1|12127.1|3
1642674000000|2022-01-20 10:20:00|12142.4|12127.4|12138.5|12123.5|12143.1|12128.1|12138.5|12123.5|9
1642674300000|2022-01-20 10:25:00|12137.2|12122.2|12129.1|12114.1|12137.2|12122.2|12127.7|12112.7|3
1642674600000|2022-01-20 10:30:00|12128.9|12113.9|12107.3|12092.3|12128.9|12113.9|12106.5|12091.5|61
1642674900000|2022-01-20 10:35:00|12107.6|12092.6|12122.6|12107.6|12125.8|12110.8|12107.6|12092.6|8
1642675200000|2022-01-20 10:40:00|12122.3|12107.3|12135.5|12120.5|12135.5|12120.5|12122.1|12107.1|14
1642675500000|2022-01-20 10:45:00|12135.2|12120.2|12130.2|12115.2|12137.5|12122.5|12130.2|12115.2|15
1642675800000|2022-01-20 10:50:00|12127.4|12112.4|12126.3|12111.3|12128|12113|12122.7|12107.7|8
1642676100000|2022-01-20 10:55:00|12126.5|12111.5|12121.6|12106.6|12126.5|12111.5|12118.4|12103.4|11
1642676400000|2022-01-20 11:00:00|12121.9|12106.9|12113.3|12098.3|12121.9|12106.9|12110.1|12095.1|17
1642676700000|2022-01-20 11:05:00|12112.1|12097.1|12120.8|12105.8|12122.6|12107.6|12112.1|12097.1|4
1642677000000|2022-01-20 11:10:00|12121.5|12106.5|12115.3|12100.3|12124.6|12109.6|12111.1|12096.1|34
1642677300000|2022-01-20 11:15:00|12115|12100|12109.8|12094.8|12115.8|12100.8|12109|12094|38
1642677600000|2022-01-20 11:20:00|12109.3|12094.3|12109.1|12094.1|12110.3|12095.3|12107|12092|11
1642677900000|2022-01-20 11:25:00|12109.6|12094.6|12118.1|12103.1|12122.8|12107.8|12109.6|12094.6|46
1642678200000|2022-01-20 11:30:00|12116.2|12101.2|12111.2|12096.2|12116.2|12101.2|12111.2|12096.2|20
1642678500000|2022-01-20 11:35:00|12111.4|12096.4|12104.7|12089.7|12112|12097|12102.9|12087.9|22
1642678800000|2022-01-20 11:40:00|12106.4|12091.4|12104.2|12089.2|12108.4|12093.4|12102.3|12087.3|18
1642679100000|2022-01-20 11:45:00|12104.9|12089.9|12103.9|12088.9|12105.9|12090.9|12103|12088|10
1642679400000|2022-01-20 11:50:00|12103.2|12088.2|12102.7|12087.7|12106|12091|12102.7|12087.7|4
1642679700000|2022-01-20 11:55:00|12105.2|12090.2|12109.1|12094.1|12112.5|12097.5|12103|12088|17
1642680000000|2022-01-20 12:00:00|12109.4|12094.4|12123.3|12108.3|12123.3|12108.3|12109.4|12094.4|30
1642680300000|2022-01-20 12:05:00|12123.6|12108.6|12130.5|12115.5|12132.3|12117.3|12123.6|12108.6|37
1642680600000|2022-01-20 12:10:00|12132.5|12117.5|12130.7|12115.7|12138.9|12123.9|12130.4|12115.4|20
1642680900000|2022-01-20 12:15:00|12132.1|12117.1|12131.7|12116.7|12135.1|12120.1|12127.3|12112.3|13
1642681200000|2022-01-20 12:20:00|12132.6|12117.6|12142.3|12127.3|12145.1|12130.1|12132.6|12117.6|20
1642681500000|2022-01-20 12:25:00|12141.9|12126.9|12140.8|12125.8|12145|12130|12140.8|12125.8|9
1642681800000|2022-01-20 12:30:00|12140.9|12125.9|12129.7|12114.7|12141.4|12126.4|12129.7|12114.7|4
1642682100000|2022-01-20 12:35:00|12129.9|12114.9|12129.9|12114.9|12138|12123|12127.2|12112.2|18
1642682400000|2022-01-20 12:40:00|12130.6|12115.6|12130|12115|12131.7|12116.7|12129.2|12114.2|1
1642682700000|2022-01-20 12:45:00|12130.2|12115.2|12126.9|12111.9|12132.2|12117.2|12125.8|12110.8|25
1642683000000|2022-01-20 12:50:00|12127.1|12112.1|12119|12104|12127.8|12112.8|12116.8|12101.8|35
1642683300000|2022-01-20 12:55:00|12120|12105|12127.7|12112.7|12127.7|12112.7|12120|12105|42
1642683600000|2022-01-20 13:00:00|12127|12112|12122.3|12107.3|12140.6|12125.6|12118.8|12103.8|104
1642683900000|2022-01-20 13:05:00|12121.7|12106.7|12093.1|12078.1|12122.3|12107.3|12086.9|12071.9|245
1642684200000|2022-01-20 13:10:00|12092.8|12077.8|12086|12071|12102.7|12087.7|12079.3|12064.3|196
1642684500000|2022-01-20 13:15:00|12086.1|12071.1|12079.2|12064.2|12089|12074|12078.9|12063.9|56
1642684800000|2022-01-20 13:20:00|12079.4|12064.4|12057.8|12042.8|12084.7|12069.7|12057.1|12042.1|165
1642685100000|2022-01-20 13:25:00|12057.6|12042.6|12112.8|12097.8|12113.3|12098.3|12055.6|12040.6|200
1642685400000|2022-01-20 13:30:00|12110.6|12095.6|12150.4|12135.4|12151.4|12136.4|12102.2|12087.2|131
1642685700000|2022-01-20 13:35:00|12150.1|12135.1|12136.2|12121.2|12164.5|12149.5|12130.4|12115.4|75
1642686000000|2022-01-20 13:40:00|12134.2|12119.2|12156.2|12141.2|12159|12144|12134.1|12119.1|48
1642686300000|2022-01-20 13:45:00|12156.8|12141.8|12167.8|12152.8|12176.8|12161.8|12144.6|12129.6|51
1642686600000|2022-01-20 13:50:00|12174.2|12159.2|12167.8|12152.8|12184.1|12169.1|12165.9|12150.9|43
1642686900000|2022-01-20 13:55:00|12171.8|12156.8|12123.9|12108.9|12171.8|12156.8|12121.9|12106.9|170
1642687200000|2022-01-20 14:00:00|12124|12109|12139|12124|12144.1|12129.1|12123|12108|38
1642687500000|2022-01-20 14:05:00|12138|12123|12128.8|12113.8|12138|12123|12125.6|12110.6|63
1642687800000|2022-01-20 14:10:00|12129.1|12114.1|12154.3|12139.3|12155.2|12140.2|12125.3|12110.3|32
1642688100000|2022-01-20 14:15:00|12154.5|12139.5|12147.1|12132.1|12163|12148|12143.8|12128.8|28
1642688400000|2022-01-20 14:20:00|12146.8|12131.8|12145.5|12130.5|12147.3|12132.3|12134.9|12119.9|26
1642688700000|2022-01-20 14:25:00|12146|12131|12145|12130|12162.6|12147.6|12143|12128|52
1642689000000|2022-01-20 14:30:00|12144.4|12129.4|12129.3|12114.3|12146.4|12131.4|12123.9|12108.9|162
1642689300000|2022-01-20 14:35:00|12128.2|12113.2|12132.2|12117.2|12133|12118|12101.2|12086.2|220
1642689600000|2022-01-20 14:40:00|12132|12117|12138.8|12123.8|12150.7|12135.7|12127.7|12112.7|112
1642689900000|2022-01-20 14:45:00|12139.2|12124.2|12161.8|12146.8|12161.8|12146.8|12122.5|12107.5|200
1642690200000|2022-01-20 14:50:00|12162.4|12147.4|12156.9|12141.9|12171.7|12156.7|12150.7|12135.7|152
1642690500000|2022-01-20 14:55:00|12156.4|12141.4|12155.9|12140.9|12163.6|12148.6|12149.5|12134.5|88
1642690800000|2022-01-20 15:00:00|12156.5|12141.5|12126.4|12111.4|12156.5|12141.5|12125.7|12110.7|76
1642691100000|2022-01-20 15:05:00|12129|12114|12120.3|12105.3|12134.2|12119.2|12120.3|12105.3|54
1642691400000|2022-01-20 15:10:00|12116.2|12101.2|12114.5|12099.5|12117.9|12102.9|12106.3|12091.3|170
1642691700000|2022-01-20 15:15:00|12115.6|12100.6|12116.5|12101.5|12122.1|12107.1|12110.9|12095.9|105
1642692000000|2022-01-20 15:20:00|12116.9|12101.9|12136|12121|12140.4|12125.4|12110.2|12095.2|103
1642692300000|2022-01-20 15:25:00|12135.8|12120.8|12129.7|12114.7|12147.1|12132.1|12129.2|12114.2|53
1642692600000|2022-01-20 15:30:00|12136.6|12121.6|12143.6|12128.6|12146.7|12131.7|12128.7|12113.7|101
1642692900000|2022-01-20 15:35:00|12146.7|12131.7|12149.1|12134.1|12150.9|12135.9|12138.9|12123.9|108
1642693200000|2022-01-20 15:40:00|12148.9|12133.9|12136|12121|12153.3|12138.3|12135.5|12120.5|53
1642693500000|2022-01-20 15:45:00|12135.9|12120.9|12153.9|12138.9|12158.9|12143.9|12135.2|12120.2|155
1642693800000|2022-01-20 15:50:00|12153.5|12138.5|12139.3|12124.3|12155.6|12140.6|12133|12118|88
1642694100000|2022-01-20 15:55:00|12140.1|12125.1|12128.1|12113.1|12140.1|12125.1|12122.9|12107.9|56
1642694400000|2022-01-20 16:00:00|12128.6|12113.6|12131.4|12116.4|12144.2|12129.2|12125.3|12110.3|66
1642694700000|2022-01-20 16:05:00|12131.7|12116.7|12132.3|12117.3|12134.9|12119.9|12128.2|12113.2|16
1642695000000|2022-01-20 16:10:00|12133.9|12118.9|12129.5|12114.5|12137.1|12122.1|12125|12110|48
1642695300000|2022-01-20 16:15:00|12132.8|12117.8|12124.5|12109.5|12132.8|12117.8|12124.5|12109.5|25
1642695600000|2022-01-20 16:20:00|12123.8|12108.8|12130|12115|12131.8|12116.8|12122.2|12107.2|57
1642695900000|2022-01-20 16:25:00|12131|12116|12127.1|12112.1|12137.5|12122.5|12126.6|12111.6|23
1642696200000|2022-01-20 16:30:00|12128.9|12113.9|12138.1|12123.1|12141.4|12126.4|12124.1|12109.1|62
1642696500000|2022-01-20 16:35:00|12136.5|12121.5|12134.1|12119.1|12139.1|12124.1|12129.9|12114.9|55
1642696800000|2022-01-20 16:40:00|12132.1|12117.1|12104.6|12089.6|12133.1|12118.1|12099|12084|256
1642697100000|2022-01-20 16:45:00|12104.1|12089.1|12097.4|12082.4|12108.3|12093.3|12096.2|12081.2|79
1642697400000|2022-01-20 16:50:00|12097.7|12082.7|12089.6|12074.6|12102.2|12087.2|12089.6|12074.6|91
1642697700000|2022-01-20 16:55:00|12089|12074|12085.9|12070.9|12092.9|12077.9|12084.1|12069.1|78
1642698000000|2022-01-20 17:00:00|12085.8|12070.8|12082.6|12067.6|12092.8|12077.8|12081.9|12066.9|67
1642698300000|2022-01-20 17:05:00|12083|12068|12088.1|12073.1|12088.7|12073.7|12083|12068|81
1642698600000|2022-01-20 17:10:00|12087.6|12072.6|12094.9|12079.9|12101.7|12086.7|12087.6|12072.6|124
1642698900000|2022-01-20 17:15:00|12094.2|12079.2|12085.5|12070.5|12094.2|12079.2|12082.6|12067.6|60
1642699200000|2022-01-20 17:20:00|12084|12069|12059.7|12044.7|12087.8|12072.8|12052.9|12037.9|241
1642699500000|2022-01-20 17:25:00|12059.9|12044.9|12070.8|12055.8|12072.4|12057.4|12056.9|12041.9|77
1642699800000|2022-01-20 17:30:00|12070.2|12055.2|12063.1|12048.1|12089|12074|12063.1|12048.1|76
1642700100000|2022-01-20 17:35:00|12063.6|12048.6|12072|12057|12077.5|12062.5|12058.5|12043.5|61
1642700400000|2022-01-20 17:40:00|12074.1|12059.1|12075.3|12060.3|12077.8|12062.8|12069|12054|40
1642700700000|2022-01-20 17:45:00|12077.3|12062.3|12062.6|12047.6|12077.4|12062.4|12061.6|12046.6|44
1642701000000|2022-01-20 17:50:00|12063.3|12048.3|12061.7|12046.7|12069.4|12054.4|12061.7|12046.7|26
1642701300000|2022-01-20 17:55:00|12061.2|12046.2|12045.8|12030.8|12061.4|12046.4|12045.8|12030.8|146
1642701600000|2022-01-20 18:00:00|12045.6|12030.6|12028.3|12013.3|12046.1|12031.1|12024.8|12009.8|107
1642701900000|2022-01-20 18:05:00|12027.8|12012.8|12041.1|12026.1|12044.9|12029.9|12024.5|12009.5|82
1642702200000|2022-01-20 18:10:00|12041.8|12026.8|12048.2|12033.2|12050.1|12035.1|12036.9|12021.9|32
1642702500000|2022-01-20 18:15:00|12048.7|12033.7|12056.5|12041.5|12062.4|12047.4|12042|12027|80
1642702800000|2022-01-20 18:20:00|12056.8|12041.8|12060.2|12045.2|12062.2|12047.2|12054.2|12039.2|44
1642703100000|2022-01-20 18:25:00|12060|12045|12070.6|12055.6|12072.5|12057.5|12059.7|12044.7|55
1642703400000|2022-01-20 18:30:00|12069.6|12054.6|12068.5|12053.5|12088.5|12073.5|12067.9|12052.9|80
1642703700000|2022-01-20 18:35:00|12068|12053|12070.5|12055.5|12072.6|12057.6|12056.7|12041.7|43
1642704000000|2022-01-20 18:40:00|12070.1|12055.1|12067.5|12052.5|12071.5|12056.5|12061.6|12046.6|21
1642704300000|2022-01-20 18:45:00|12067|12052|12062.6|12047.6|12070.7|12055.7|12058.5|12043.5|40
1642704600000|2022-01-20 18:50:00|12062.3|12047.3|12074.4|12059.4|12076.1|12061.1|12060.6|12045.6|43
1642704900000|2022-01-20 18:55:00|12070.6|12055.6|12060.5|12045.5|12072.2|12057.2|12059|12044|120
1642705200000|2022-01-20 19:00:00|12060.6|12045.6|12082.5|12067.5|12083.4|12068.4|12060.6|12045.6|92
1642705500000|2022-01-20 19:05:00|12080.9|12065.9|12099.7|12084.7|12100.8|12085.8|12080.2|12065.2|114
1642705800000|2022-01-20 19:10:00|12096.2|12081.2|12097.2|12082.2|12101.1|12086.1|12066.3|12051.3|777
1642706100000|2022-01-20 19:15:00|12096.2|12081.2|12085.7|12070.7|12098.6|12083.6|12083.5|12068.5|244
1642730400000|2022-01-21 02:00:00|12014.6|11977.1|12024.8|12009.8|12051.4|12034.9|12011.1|11975.5|149
1642730700000|2022-01-21 02:05:00|12024.3|12009.3|12058.2|12033.2|12064.5|12035.8|12015.5|12000.5|50
1642731000000|2022-01-21 02:10:00|12058.8|12033.8|12060.6|12035.6|12070.2|12043.6|12056.9|12026.4|41
1642731300000|2022-01-21 02:15:00|12060.8|12035.8|12032.6|12017.6|12061.3|12040.7|12032.6|12008.8|13
1642731600000|2022-01-21 02:20:00|12032.2|12017.2|12035.2|12010.2|12041.6|12017.6|12024.9|12003.5|10
1642731900000|2022-01-21 02:25:00|12035|12010|12036.4|12011.4|12042|12016.8|12028.9|12004.1|5
1642732200000|2022-01-21 02:30:00|12036.1|12011.1|12033.6|12018.6|12036.4|12018.6|12024.2|12006.9|12
1642732500000|2022-01-21 02:35:00|12032.1|12017.1|12009.2|11994.2|12032.1|12017.1|12009.1|11987.4|50
1642732800000|2022-01-21 02:40:00|12008.9|11993.9|11993.4|11978.4|12017.2|11996.9|11993|11978|29
1642733100000|2022-01-21 02:45:00|11993|11978|11984.3|11969.3|11993|11978|11975.3|11960.3|34
1642733400000|2022-01-21 02:50:00|11998.4|11960.9|11986.6|11971.6|11998.6|11980.3|11986.5|11960.9|25
1642733700000|2022-01-21 02:55:00|11986.8|11971.8|11981.5|11966.5|11992|11972.2|11981.5|11966.5|16
1642734000000|2022-01-21 03:00:00|11981.1|11966.1|11976.7|11961.7|11986.9|11966.7|11976.4|11961.4|5
1642734300000|2022-01-21 03:05:00|11976.2|11961.2|11980.4|11965.4|11980.8|11965.8|11975.9|11960.9|20
1642734600000|2022-01-21 03:10:00|11980.6|11965.6|11981.2|11966.2|11981.6|11966.6|11980.4|11965.4|17
1642734900000|2022-01-21 03:15:00|11981.9|11966.9|11990.3|11965.3|11994.7|11979.7|11981.9|11962.8|31
1642735200000|2022-01-21 03:20:00|11990.6|11965.6|11999.7|11984.7|11999.7|11984.7|11979|11964|11
1642735500000|2022-01-21 03:25:00|12000|11985|12014.7|11999.7|12019.2|11999.7|12000|11978.9|13
1642735800000|2022-01-21 03:30:00|12014|11999|12014.9|11999.9|12014.9|11999.9|12013.7|11998.7|8
1642736100000|2022-01-21 03:35:00|12014.7|11999.7|12014.7|11999.7|12014.7|11999.7|12014.2|11999.2|44
1642736400000|2022-01-21 03:40:00|12014.5|11999.5|12017.4|12002.4|12017.4|12002.4|12013.5|11998.5|5
1642736700000|2022-01-21 03:45:00|12013.6|11998.6|12013.6|11998.6|12014.1|11999.1|12009.6|11994.6|2
1642737000000|2022-01-21 03:50:00|12013.9|11998.9|12012.9|11997.9|12013.9|11998.9|12012.9|11997.9|1
1642737300000|2022-01-21 03:55:00|||||||||1
1642737600000|2022-01-21 04:00:00|12011.7|11996.7|12012.5|11997.5|12012.9|11997.9|12011.2|11996.2|1
1642737900000|2022-01-21 04:05:00|12012.8|11997.8|12014|11999|12014|11999|12012.8|11997.8|5
1642738200000|2022-01-21 04:10:00|12014.2|11999.2|12015.3|12000.3|12015.3|12000.3|12014.2|11999.2|1
1642738500000|2022-01-21 04:15:00|12015.7|12000.7|12015.7|12000.7|12015.7|12000.7|12015.7|12000.7|0
1642738800000|2022-01-21 04:20:00|12015.5|12000.5|12015.5|12000.5|12015.5|12000.5|12015.5|12000.5|1
1642739400000|2022-01-21 04:30:00|12014.5|11999.5|12015|12000|12015|12000|12014.5|11999.5|0
1642739700000|2022-01-21 04:35:00|12014.6|11999.6|12014.6|11999.6|12014.6|11999.6|12014.6|11999.6|0
1642740000000|2022-01-21 04:40:00|12013.9|11998.9|12014.4|11999.4|12019.3|12004.3|12012.6|11997.6|10
1642740300000|2022-01-21 04:45:00|12014.1|11999.1|12014.1|11999.1|12014.2|11999.2|12014.1|11999.1|0
1642740600000|2022-01-21 04:50:00|12013.7|11998.7|12012.5|11997.5|12013.7|11998.7|12009.7|11994.7|8
1642740900000|2022-01-21 04:55:00|12011.5|11996.5|12011.1|11996.1|12011.7|11996.7|12011|11996|1
1642741800000|2022-01-21 05:10:00|12011|11996|12011|11996|12011|11996|12011|11996|0
1642742100000|2022-01-21 05:15:00|12011.5|11996.5|12010.5|11995.5|12011.5|11996.5|12010.5|11995.5|1
1642742400000|2022-01-21 05:20:00|12012.4|11997.4|12014.1|11999.1|12014.6|11999.6|12012.4|11997.4|6
1642743000000|2022-01-21 05:30:00|12013.2|11998.2|12018.3|12003.3|12018.3|12003.3|12011.1|11996.1|12
1642743300000|2022-01-21 05:35:00|12016.7|12001.7|12013.8|11998.8|12019.3|12004.3|12013.6|11998.6|1
1642743600000|2022-01-21 05:40:00|12013.6|11998.6|12014.1|11999.1|12014.1|11999.1|12013.6|11998.6|0
1642743900000|2022-01-21 05:45:00|12014.6|11999.6|12013.9|11998.9|12014.6|11999.6|12013.9|11998.9|1
1642744200000|2022-01-21 05:50:00|12014.3|11999.3|12014.6|11999.6|12015.1|12000.1|12014.1|11999.1|3
1642744500000|2022-01-21 05:55:00|12015.1|12000.1|12023.4|12008.4|12024.1|12009.1|12014.9|11999.9|8
1642744800000|2022-01-21 06:00:00|12022.9|12007.9|12021|12006|12022.9|12007.9|12021|12006|0
1642745100000|2022-01-21 06:05:00|12020.5|12005.5|12025|12010|12025|12010|12020|12005|12
1642745400000|2022-01-21 06:10:00|12024.8|12009.8|12024.8|12009.8|12025|12010|12024.8|12009.8|4
1642745700000|2022-01-21 06:15:00|12024.2|12009.2|12029.5|12014.5|12029.5|12014.5|12024|12009|10
1642746000000|2022-01-21 06:20:00|12030.5|12015.5|12028.5|12013.5|12032.9|12017.9|12028.5|12013.5|9
1642746300000|2022-01-21 06:25:00|12028.9|12013.9|12030.6|12015.6|12030.6|12015.6|12027.6|12012.6|1
1642746600000|2022-01-21 06:30:00|12031.9|12016.9|12033.9|12018.9|12040.4|12025.4|12024.9|12009.9|19
1642746900000|2022-01-21 06:35:00|12031.9|12016.9|12028.2|12013.2|12033.2|12018.2|12025.4|12010.4|5
1642747200000|2022-01-21 06:40:00|12027.9|12012.9|12038.2|12023.2|12039.3|12024.3|12027|12012|13
1642747500000|2022-01-21 06:45:00|12039.7|12024.7|12022.5|12007.5|12040.7|12025.7|12022.3|12007.3|22
1642747800000|2022-01-21 06:50:00|12021.4|12006.4|12016.7|12001.7|12022.4|12007.4|12016.2|12001.2|0
1642748100000|2022-01-21 06:55:00|12017|12002|12009.7|11994.7|12025.7|12010.7|12009.7|11994.7|31
1642748400000|2022-01-21 07:00:00|12009.2|11994.2|12006.5|11991.5|12009.7|11994.7|12005.3|11990.3|8
1642748700000|2022-01-21 07:05:00|12005.5|11990.5|12009.3|11994.3|12009.3|11994.3|12005.5|11990.5|1
1642749000000|2022-01-21 07:10:00|12008.8|11993.8|12009.8|11994.8|12009.8|11994.8|12007.8|11992.8|1
1642749300000|2022-01-21 07:15:00|12009.4|11994.4|12007.4|11992.4|12009.4|11994.4|12007.3|11992.3|2
1642749600000|2022-01-21 07:20:00|12008.1|11993.1|12008.6|11993.6|12013.9|11998.9|12007.2|11992.2|12
1642749900000|2022-01-21 07:25:00|12008.3|11993.3|12010|11995|12012.2|11997.2|12008.3|11993.3|13
1642750200000|2022-01-21 07:30:00|12009.8|11994.8|12008.8|11993.8|12016.4|12001.4|12008.8|11993.8|8
1642750500000|2022-01-21 07:35:00|12007.1|11992.1|12001.8|11986.8|12009.6|11994.6|12001|11986|18
1642750800000|2022-01-21 07:40:00|12001.5|11986.5|12003.5|11988.5|12006.1|11991.1|12001.3|11986.3|5
1642751100000|2022-01-21 07:45:00|12003.7|11988.7|12009.1|11994.1|12010.3|11995.3|12003.7|11988.7|4
1642751400000|2022-01-21 07:50:00|12009.3|11994.3|12017.1|12002.1|12017.7|12002.7|12007.3|11992.3|15
1642751700000|2022-01-21 07:55:00|12016.7|12001.7|12026.6|12011.6|12027.6|12012.6|12015.7|12000.7|13
1642752000000|2022-01-21 08:00:00|12026.1|12011.1|12015.9|12000.9|12026.1|12011.1|12008.5|11993.5|10
1642752300000|2022-01-21 08:05:00|12017.1|12002.1|12021|12006|12027|12012|12017.1|12002.1|4
1642752600000|2022-01-21 08:10:00|12020.9|12005.9|12008.7|11993.7|12020.9|12005.9|12008.7|11993.7|6
1642752900000|2022-01-21 08:15:00|12008.3|11993.3|11998.6|11983.6|12008.3|11993.3|11998.6|11983.6|31
1642753200000|2022-01-21 08:20:00|11999.1|11984.1|12000.1|11985.1|12001|11986|11999.1|11984.1|0
1642753500000|2022-01-21 08:25:00|11999.8|11984.8|12008.8|11993.8|12008.8|11993.8|11990.7|11975.7|27
1642753800000|2022-01-21 08:30:00|12008.1|11993.1|12011.8|11996.8|12015.3|12000.3|12004.8|11989.8|23
1642754100000|2022-01-21 08:35:00|12010.4|11995.4|12006.4|11991.4|12018.3|12003.3|12006.2|11991.2|5
1642754400000|2022-01-21 08:40:00|12006.2|11991.2|12006.7|11991.7|12012.2|11997.2|12004.7|11989.7|16
1642754700000|2022-01-21 08:45:00|12007.5|11992.5|12013.5|11998.5|12016.1|12001.1|12006.7|11991.7|7
1642755000000|2022-01-21 08:50:00|12013.4|11998.4|12020.7|12005.7|12021.7|12006.7|12009|11994|5
1642755300000|2022-01-21 08:55:00|12021.1|12006.1|12027.9|12012.9|12028.2|12013.2|12021.1|12006.1|6
1642755600000|2022-01-21 09:00:00|12027.7|12012.7|12026.2|12011.2|12028.7|12013.7|12018.7|12003.7|11
1642755900000|2022-01-21 09:05:00|12026.7|12011.7|12013.7|11998.7|12028.7|12013.7|12013.7|11998.7|6
1642756200000|2022-01-21 09:10:00|12013.1|11998.1|12011.6|11996.6|12018.7|12003.7|12011.3|11996.3|6
1642756500000|2022-01-21 09:15:00|12011.8|11996.8|12008.7|11993.7|12017.1|12002.1|12007.7|11992.7|8
1642756800000|2022-01-21 09:20:00|12008.6|11993.6|11997.7|11982.7|12009.7|11994.7|11994.7|11979.7|24
1642757100000|2022-01-21 09:25:00|11998.3|11983.3|11994.4|11979.4|12001.9|11986.9|11993.7|11978.7|11
1642757400000|2022-01-21 09:30:00|11993.4|11978.4|11983.6|11968.6|11995.4|11980.4|11981.9|11966.9|29
1642757700000|2022-01-21 09:35:00|11985.4|11970.4|11984.1|11969.1|11986.7|11971.7|11981.6|11966.6|7
1642758000000|2022-01-21 09:40:00|11983.9|11968.9|11986.4|11971.4|11990.9|11975.9|11983.9|11968.9|6
1642758300000|2022-01-21 09:45:00|11986.7|11971.7|11988.2|11973.2|11990.9|11975.9|11984.7|11969.7|6
1642758600000|2022-01-21 09:50:00|11986.9|11971.9|11998|11983|11998.5|11983.5|11986.5|11971.5|3
1642758900000|2022-01-21 09:55:00|11999|11984|12000|11985|12008.5|11993.5|11999|11984|18
1642759200000|2022-01-21 10:00:00|12002.8|11987.8|11999.5|11984.5|12002.8|11987.8|11993.5|11978.5|6
1642759500000|2022-01-21 10:05:00|11996.5|11981.5|11986.8|11971.8|11996.5|11981.5|11984.8|11969.8|41
1642759800000|2022-01-21 10:10:00|11986.9|11971.9|12001.6|11986.6|12003.6|11988.6|11986.9|11971.9|9
1642760100000|2022-01-21 10:15:00|12000.4|11985.4|12007.6|11992.6|12014|11999|11997.8|11982.8|10
1642760400000|2022-01-21 10:20:00|12007.5|11992.5|12006.8|11991.8|12009.3|11994.3|12004.8|11989.8|2
1642760700000|2022-01-21 10:25:00|12006.5|11991.5|12009.3|11994.3|12009.3|11994.3|12003.3|11988.3|0
1642761000000|2022-01-21 10:30:00|12013.1|11998.1|12011.6|11996.6|12013.1|11998.1|12005.9|11990.9|7
1642761300000|2022-01-21 10:35:00|12011|11996|12008.4|11993.4|12015.1|12000.1|12007.3|11992.3|12
1642761600000|2022-01-21 10:40:00|12007.9|11992.9|12014|11999|12014|11999|12005.8|11990.8|7
1642761900000|2022-01-21 10:45:00|12013.8|11998.8|12010.5|11995.5|12014|11999|12010|11995|0
1642762200000|2022-01-21 10:50:00|12010.6|11995.6|12010.2|11995.2|12011.5|11996.5|12010.2|11995.2|6
1642762500000|2022-01-21 10:55:00|12008|11993|12000.6|11985.6|12008|11993|11998.1|11983.1|16
1642762800000|2022-01-21 11:00:00|12000.3|11985.3|12003.7|11988.7|12004|11989|12000.3|11985.3|3
1642763100000|2022-01-21 11:05:00|12002.7|11987.7|11999.6|11984.6|12004.9|11989.9|11999.4|11984.4|7
1642763400000|2022-01-21 11:10:00|11999.2|11984.2|11999.7|11984.7|12001|11986|11995.2|11980.2|18
1642763700000|2022-01-21 11:15:00|11999|11984|11987.3|11972.3|11999|11984|11985.1|11970.1|32
1642764000000|2022-01-21 11:20:00|11987.8|11972.8|11993.1|11978.1|11996.6|11981.6|11986.8|11971.8|9
1642764300000|2022-01-21 11:25:00|11992.6|11977.6|12004.8|11989.8|12004.8|11989.8|11991.1|11976.1|12
1642764600000|2022-01-21 11:30:00|12004.1|11989.1|11990.9|11975.9|12004.1|11989.1|11990.6|11975.6|4
1642764900000|2022-01-21 11:35:00|11991.1|11976.1|12003.7|11988.7|12005.2|11990.2|11991.1|11976.1|20
1642765200000|2022-01-21 11:40:00|12001.7|11986.7|11999.2|11984.2|12003.2|11988.2|11996.2|11981.2|5
1642765500000|2022-01-21 11:45:00|12000.2|11985.2|12009.1|11994.1|12011.5|11996.5|11997.2|11982.2|17
1642765800000|2022-01-21 11:50:00|12009.3|11994.3|12000.4|11985.4|12009.6|11994.6|11994.6|11979.6|58
1642766100000|2022-01-21 11:55:00|11997.4|11982.4|12000.2|11985.2|12002.4|11987.4|11994.4|11979.4|10
1642766400000|2022-01-21 12:00:00|11999.9|11984.9|11989|11974|12000.9|11985.9|11989|11974|2
1642766700000|2022-01-21 12:05:00|11988.4|11973.4|11984|11969|11988.4|11973.4|11984|11969|6
1642767000000|2022-01-21 12:10:00|11984.7|11969.7|11979.1|11964.1|11984.7|11969.7|11973.2|11958.2|43
1642767300000|2022-01-21 12:15:00|11978.9|11963.9|11983.4|11968.4|11988.9|11973.9|11976.3|11961.3|11
1642767600000|2022-01-21 12:20:00|11984.3|11969.3|11996.6|11981.6|12000.3|11985.3|11984.3|11969.3|4
1642767900000|2022-01-21 12:25:00|11996.1|11981.1|12006.2|11991.2|12007.5|11992.5|11996.1|11981.1|10
1642768200000|2022-01-21 12:30:00|12005.2|11990.2|12006.4|11991.4|12010.4|11995.4|12003|11988|7
1642768500000|2022-01-21 12:35:00|12006.7|11991.7|12023.5|12008.5|12025|12010|12006.2|11991.2|18
1642768800000|2022-01-21 12:40:00|12023.4|12008.4|12024.7|12009.7|12027.2|12012.2|12015.6|12000.6|46
1642769100000|2022-01-21 12:45:00|12025.9|12010.9|12024.7|12009.7|12027.7|12012.7|12022|12007|6
1642769400000|2022-01-21 12:50:00|12024.3|12009.3|12012|11997|12024.7|12009.7|12010.7|11995.7|7
1642769700000|2022-01-21 12:55:00|12012.2|11997.2|12009.8|11994.8|12012.2|11997.2|12002.5|11987.5|32
1642770000000|2022-01-21 13:00:00|12010.3|11995.3|12015.6|12000.6|12031.2|12016.2|12008.1|11993.1|51
1642770300000|2022-01-21 13:05:00|12019.1|12004.1|12042.6|12027.6|12042.6|12027.6|12019|12004|45
1642770600000|2022-01-21 13:10:00|12041.6|12026.6|12039|12024|12047.4|12032.4|12037.4|12022.4|35
1642770900000|2022-01-21 13:15:00|12040.4|12025.4|12051.6|12036.6|12070.3|12055.3|12040.4|12025.4|76
1642771200000|2022-01-21 13:20:00|12051.8|12036.8|12063.4|12048.4|12067.5|12052.5|12050.8|12035.8|41
1642771500000|2022-01-21 13:25:00|12074.7|12059.7|12057.1|12042.1|12079.7|12064.7|12057.1|12042.1|49
1642771800000|2022-01-21 13:30:00|12056.7|12041.7|12026.1|12011.1|12063.2|12048.2|12025.6|12010.6|105
1642772100000|2022-01-21 13:35:00|12027.6|12012.6|12078.8|12063.8|12083.1|12068.1|12027.6|12012.6|105
1642772400000|2022-01-21 13:40:00|12077.8|12062.8|12065.1|12050.1|12080.5|12065.5|12059.8|12044.8|111
1642772700000|2022-01-21 13:45:00|12065.4|12050.4|12052.1|12037.1|12065.4|12050.4|12043.4|12028.4|39
1642773000000|2022-01-21 13:50:00|12053.1|12038.1|12050.5|12035.5|12056.4|12041.4|12042.5|12027.5|22
1642773300000|2022-01-21 13:55:00|12048.5|12033.5|12041.1|12026.1|12049.2|12034.2|12031.4|12016.4|95
1642773600000|2022-01-21 14:00:00|12040.8|12025.8|12048.8|12033.8|12055.6|12040.6|12040.8|12025.8|25
1642773900000|2022-01-21 14:05:00|12049.3|12034.3|12028.6|12013.6|12052.6|12037.6|12022.8|12007.8|91
1642774200000|2022-01-21 14:10:00|12028.4|12013.4|12035|12020|12035|12020|12017.3|12002.3|39
1642774500000|2022-01-21 14:15:00|12034.4|12019.4|12034.8|12019.8|12045.6|12030.6|12029.6|12014.6|58
1642774800000|2022-01-21 14:20:00|12035.1|12020.1|12026.4|12011.4|12038.8|12023.8|12025.3|12010.3|20
1642775100000|2022-01-21 14:25:00|12027.1|12012.1|12041.5|12026.5|12042.6|12027.6|12027.1|12012.1|23
1642775400000|2022-01-21 14:30:00|12041.1|12026.1|12045.7|12030.7|12045.7|12030.7|12012.3|11997.3|128
1642775700000|2022-01-21 14:35:00|12045.9|12030.9|12036.7|12021.7|12055.9|12040.9|12036.7|12021.7|75
1642776000000|2022-01-21 14:40:00|12036.5|12021.5|12030.5|12015.5|12044|12029|12021|12006|90
1642776300000|2022-01-21 14:45:00|12030|12015|12060.8|12045.8|12065.2|12050.2|12025.2|12010.2|99
1642776600000|2022-01-21 14:50:00|12059.6|12044.6|12050.8|12035.8|12064.7|12049.7|12038.3|12023.3|73
1642776900000|2022-01-21 14:55:00|12050.6|12035.6|12036|12021|12057.5|12042.5|12031.1|12016.1|61
1642777200000|2022-01-21 15:00:00|12035.6|12020.6|12045.9|12030.9|12047.6|12032.6|12029.8|12014.8|103
1642777500000|2022-01-21 15:05:00|12047|12032|12043.4|12028.4|12051.9|12036.9|12037.6|12022.6|77
1642777800000|2022-01-21 15:10:00|12043.2|12028.2|12010.9|11995.9|12043.2|12028.2|12006.4|11991.4|172
1642778100000|2022-01-21 15:15:00|12010.8|11995.8|11989.9|11974.9|12010.8|11995.8|11989.9|11974.9|222
1642778400000|2022-01-21 15:20:00|11989.4|11974.4|12001|11986|12010.7|11995.7|11989.4|11974.4|247
1642778700000|2022-01-21 15:25:00|12003|11988|12011.1|11996.1|12017.8|12002.8|11993.2|11978.2|132
1642779000000|2022-01-21 15:30:00|12010.8|11995.8|12021.1|12006.1|12026.3|12011.3|11997.9|11982.9|156
1642779300000|2022-01-21 15:35:00|12020.8|12005.8|12025|12010|12034.6|12019.6|12020.1|12005.1|130
1642779600000|2022-01-21 15:40:00|12024.5|12009.5|11979.1|11964.1|12033|12018|11979.1|11964.1|207
1642779900000|2022-01-21 15:45:00|11979.3|11964.3|11986.4|11971.4|12001|11986|11979.3|11964.3|133
1642780200000|2022-01-21 15:50:00|11988.7|11973.7|11982.2|11967.2|12006.8|11991.8|11981.6|11966.6|113
1642780500000|2022-01-21 15:55:00|11981.9|11966.9|11975.3|11960.3|11994.4|11979.4|11972.8|11957.8|152
1642780800000|2022-01-21 16:00:00|11975.5|11960.5|11991.7|11976.7|11999.7|11984.7|11975.5|11960.5|95
1642781100000|2022-01-21 16:05:00|11990.7|11975.7|11993.1|11978.1|12003.5|11988.5|11985.8|11970.8|336
1642781400000|2022-01-21 16:10:00|11991.6|11976.6|11995.3|11980.3|11999.3|11984.3|11991.6|11976.6|70
1642781700000|2022-01-21 16:15:00|11994.6|11979.6|11987.8|11972.8|11997|11982|11983|11968|46
1642782000000|2022-01-21 16:20:00|11988.8|11973.8|12013.7|11998.7|12015.7|12000.7|11988.8|11973.8|217
1642782300000|2022-01-21 16:25:00|12012.3|11997.3|12007.7|11992.7|12013.7|11998.7|12002.8|11987.8|36
1642782600000|2022-01-21 16:30:00|12008|11993|12004.8|11989.8|12008|11993|11995.1|11980.1|66
1642782900000|2022-01-21 16:35:00|12005.1|11990.1|11986.2|11971.2|12008.8|11993.8|11983.4|11968.4|39
1642783200000|2022-01-21 16:40:00|11985.9|11970.9|11992.3|11977.3|11992.3|11977.3|11981.4|11966.4|40
1642783500000|2022-01-21 16:45:00|11991.8|11976.8|11972.9|11957.9|11991.9|11976.9|11972.9|11957.9|42
1642783800000|2022-01-21 16:50:00|11975.4|11960.4|11967.5|11952.5|11978.3|11963.3|11963|11948|121
1642784100000|2022-01-21 16:55:00|11968.7|11953.7|11978.9|11963.9|11981.7|11966.7|11968.5|11953.5|42
1642784400000|2022-01-21 17:00:00|11978.7|11963.7|11978.2|11963.2|11983.9|11968.9|11972.4|11957.4|57
1642784700000|2022-01-21 17:05:00|11978.7|11963.7|11979|11964|11994.6|11979.6|11978.5|11963.5|72
1642785000000|2022-01-21 17:10:00|11979.4|11964.4|11978.7|11963.7|11982.2|11967.2|11973.2|11958.2|30
1642785300000|2022-01-21 17:15:00|11976.7|11961.7|11965.7|11950.7|11976.7|11961.7|11963.2|11948.2|79
1642785600000|2022-01-21 17:20:00|11965.3|11950.3|11955.4|11940.4|11965.7|11950.7|11949.6|11934.6|263
1642785900000|2022-01-21 17:25:00|11955.8|11940.8|11965.8|11950.8|11966.8|11951.8|11955.8|11940.8|42
1642786200000|2022-01-21 17:30:00|11965.1|11950.1|11969.3|11954.3|11977.3|11962.3|11960.3|11945.3|101
1642786500000|2022-01-21 17:35:00|11969.8|11954.8|11972.6|11957.6|11976.8|11961.8|11961.8|11946.8|49
1642786800000|2022-01-21 17:40:00|11972.3|11957.3|11955.9|11940.9|11973.1|11958.1|11954.1|11939.1|64
1642787100000|2022-01-21 17:45:00|11956.2|11941.2|11953.7|11938.7|11959.4|11944.4|11949.6|11934.6|52
1642787400000|2022-01-21 17:50:00|11953.1|11938.1|11954.3|11939.3|11963.7|11948.7|11952.7|11937.7|74
1642787700000|2022-01-21 17:55:00|11955.2|11940.2|11943.9|11928.9|11955.2|11940.2|11943.9|11928.9|178
1642788000000|2022-01-21 18:00:00|11943.7|11928.7|11942.4|11927.4|11946.5|11931.5|11939.2|11924.2|160
1642788300000|2022-01-21 18:05:00|11942.9|11927.9|11955.2|11940.2|11959.7|11944.7|11942.4|11927.4|68
1642788600000|2022-01-21 18:10:00|11954.9|11939.9|11953|11938|11964.8|11949.8|11953|11938|59
1642788900000|2022-01-21 18:15:00|11953.2|11938.2|11942.7|11927.7|11954|11939|11942.7|11927.7|61
1642789200000|2022-01-21 18:20:00|11943|11928|11947.1|11932.1|11948.1|11933.1|11938.1|11923.1|141
1642789500000|2022-01-21 18:25:00|11947.4|11932.4|11949.6|11934.6|11955.2|11940.2|11947.1|11932.1|72
1642789800000|2022-01-21 18:30:00|11949.2|11934.2|11958.7|11943.7|11959.3|11944.3|11947.7|11932.7|112
1642790100000|2022-01-21 18:35:00|11960.7|11945.7|11981.5|11966.5|11983.7|11968.7|11959.8|11944.8|109
1642790400000|2022-01-21 18:40:00|11980.9|11965.9|11975.6|11960.6|11999.8|11984.8|11973.4|11958.4|131
1642790700000|2022-01-21 18:45:00|11975.1|11960.1|11969.2|11954.2|11976.6|11961.6|11961.2|11946.2|76
1642791000000|2022-01-21 18:50:00|11968.6|11953.6|11966.4|11951.4|11975.3|11960.3|11961.3|11946.3|86
1642791300000|2022-01-21 18:55:00|11967|11952|11954.6|11939.6|11967|11952|11953.9|11938.9|97
1642791600000|2022-01-21 19:00:00|11954.3|11939.3|11939.8|11924.8|11954.3|11939.3|11935.6|11920.6|203
1642791900000|2022-01-21 19:05:00|11940|11925|11910.7|11895.7|11942.7|11927.7|11908.8|11893.8|454
1642792200000|2022-01-21 19:10:00|11911|11896|11901.9|11886.9|11918.5|11903.5|11896.8|11881.8|821
1642792500000|2022-01-21 19:15:00|11902.2|11887.2|11925.6|11910.6|11931.1|11916.1|11900.5|11885.5|447
1642989600000|2022-01-24 02:00:00|11937.9|11922.9|11949|11934|11977|11960.2|11925.4|11907.3|81
1642989900000|2022-01-24 02:05:00|11951.7|11936.7|11961.7|11946.7|11966.8|11946.7|11951.7|11925.3|73
1642990200000|2022-01-24 02:10:00|11961.5|11946.5|11964.7|11949.7|11967.3|11949.7|11957.6|11941.5|9
1642990500000|2022-01-24 02:15:00|11964.6|11949.6|11967.1|11952.1|11968.6|11953.6|11964.6|11949.6|1
1642990800000|2022-01-24 02:20:00|11967.3|11952.3|11969.6|11954.6|11969.6|11954.6|11967.3|11952.3|2
1642991100000|2022-01-24 02:25:00|||||||||1
1642991400000|2022-01-24 02:30:00|11969.8|11954.8|11981.6|11966.6|11985.4|11970.4|11969.8|11950.4|33
1642991700000|2022-01-24 02:35:00|11982.3|11967.3|11979.7|11964.7|11983.1|11968.1|11979.7|11964.7|53
1642992000000|2022-01-24 02:40:00|11980.9|11965.9|11984.9|11969.9|11984.9|11969.9|11980.9|11965.9|6
1642992300000|2022-01-24 02:45:00|11985.2|11970.2|11988.2|11973.2|11988.2|11973.2|11984.9|11969.9|7
1642992600000|2022-01-24 02:50:00|11988.1|11973.1|11988.9|11973.9|11990.9|11973.9|11983.5|11965.9|9
1642992900000|2022-01-24 02:55:00|11990.2|11975.2|11992|11977|11995.9|11980.9|11990.2|11975.2|7
1642993200000|2022-01-24 03:00:00|11992.7|11977.7|11988.7|11973.7|11993|11978|11988.7|11973.7|3
1642993500000|2022-01-24 03:05:00|11990|11975|11991.5|11976.5|11991.6|11976.6|11987.5|11972.5|2
1642993800000|2022-01-24 03:10:00|11991.6|11976.6|11991.3|11976.3|11994.3|11979.3|11991|11976|5
1642994100000|2022-01-24 03:15:00|11991.5|11976.5|11981.6|11966.6|11991.5|11976.5|11980.6|11965.6|15
1642994400000|2022-01-24 03:20:00|11981|11966|11983.5|11958.5|11983.5|11968.5|11979.5|11958.5|9
1642994700000|2022-01-24 03:25:00|11983.6|11958.6|11981.9|11956.9|11983.6|11961.3|11976.3|11955.8|1
1642995000000|2022-01-24 03:30:00|11981.8|11956.8|11981.4|11956.4|11982.3|11957.3|11981.4|11956.4|0
1642995900000|2022-01-24 03:45:00|11981.6|11956.6|11983.2|11958.2|11983.2|11958.2|11981.4|11956.4|8
1642996200000|2022-01-24 03:50:00|11984.9|11959.9|11984.6|11959.6|11990.7|11960.9|11970.2|11945.9|15
1642996500000|2022-01-24 03:55:00|11977.3|11962.3|11990.1|11952.6|11990.6|11962.3|11971|11952.6|1
1642996800000|2022-01-24 04:00:00|11990.6|11953.1|11982.9|11957.9|11990.6|11959.2|11982.7|11951.3|1
1642997100000|2022-01-24 04:05:00|11982.7|11957.7|11983.4|11968.4|11983.9|11968.4|11982.7|11957.7|0
1642997400000|2022-01-24 04:10:00|11983.8|11968.8|11981.5|11966.5|11983.8|11968.8|11981.5|11966.5|6
1642997700000|2022-01-24 04:15:00|11982.5|11967.5|11981.5|11966.5|11982.5|11967.5|11981.5|11966.5|18
1642998000000|2022-01-24 04:20:00|11981.8|11966.8|11981.8|11966.8|11983.1|11968.1|11981.5|11966.5|3
1642998300000|2022-01-24 04:25:00|11981.5|11966.5|11986.5|11971.5|11986.5|11971.5|11981.5|11966.5|9
1642998600000|2022-01-24 04:30:00|11985.6|11970.6|11984.4|11969.4|11985.6|11970.6|11983.9|11968.9|4
1642998900000|2022-01-24 04:35:00|11984.6|11969.6|11986.8|11971.8|11989.6|11972.1|11980.1|11964.3|18
1642999200000|2022-01-24 04:40:00|11987.1|11972.1|11986.2|11971.2|11991.6|11974.6|11985.1|11965.2|8
1642999500000|2022-01-24 04:45:00|11990.2|11965.2|11986.1|11971.1|11990.2|11971.4|11985.7|11965.2|2
1642999800000|2022-01-24 04:50:00|11985.7|11970.7|11982.7|11967.7|11990.9|11975.7|11981.4|11964.7|3
1643000100000|2022-01-24 04:55:00|11979.7|11964.7|11983|11968|11983.1|11968.1|11978.7|11963.7|2
1643000700000|2022-01-24 05:05:00|11982.7|11967.7|11981.9|11966.9|11982.7|11967.7|11981.9|11966.9|0
1643001000000|2022-01-24 05:10:00|11981.5|11966.5|11981.5|11966.5|11981.5|11966.5|11981.5|11966.5|0
1643001300000|2022-01-24 05:15:00|11981.7|11966.7|11981.5|11966.5|11982.3|11967.3|11981.5|11966.5|0
1643002500000|2022-01-24 05:35:00|11981.8|11966.8|11980.3|11965.3|11986.1|11966.8|11980.3|11961.1|15
1643002800000|2022-01-24 05:40:00|11980.6|11965.6|11979.6|11964.6|11980.8|11965.8|11979.6|11964.6|2
1643003400000|2022-01-24 05:50:00|11979.4|11964.4|11979.6|11964.6|11979.6|11964.6|11979.3|11964.3|0
1643003700000|2022-01-24 05:55:00|11979.4|11964.4|11978.7|11963.7|11979.4|11964.4|11978.2|11963.2|19
1643004000000|2022-01-24 06:00:00|11979.1|11964.1|11979.7|11964.7|11979.7|11964.7|11978.7|11963.7|7
1643004300000|2022-01-24 06:05:00|11980.4|11965.4|11980.7|11965.7|11980.7|11965.7|11979.9|11964.9|2
1643004600000|2022-01-24 06:10:00|11980.4|11965.4|11980|11965|11980.7|11965.7|11979.2|11964.2|3
1643004900000|2022-01-24 06:15:00|11985.3|11970.3|11982.5|11967.5|11985.3|11970.3|11978.5|11963.5|17
1643005200000|2022-01-24 06:20:00|11982.8|11967.8|11976.8|11961.8|11983|11968|11973.8|11958.8|24
1643005500000|2022-01-24 06:25:00|11976.5|11961.5|11974.9|11959.9|11976.5|11961.5|11971.8|11956.8|20
1643005800000|2022-01-24 06:30:00|11975.1|11960.1|11979.4|11964.4|11979.4|11964.4|11972.3|11957.3|7
1643006100000|2022-01-24 06:35:00|11979.1|11964.1|11987.7|11972.7|11990.4|11975.4|11979.1|11964.1|8
1643006400000|2022-01-24 06:40:00|11987.4|11972.4|11983.4|11968.4|11987.7|11972.7|11982|11967|27
1643006700000|2022-01-24 06:45:00|11980.9|11965.9|11980.4|11965.4|11982.2|11967.2|11978.6|11963.6|5
1643007000000|2022-01-24 06:50:00|11981|11966|11982.2|11967.2|11982.9|11967.9|11979.5|11964.5|16
1643007300000|2022-01-24 06:55:00|11984.2|11969.2|11982.7|11967.7|11985.2|11970.2|11982.7|11967.7|5
1643007600000|2022-01-24 07:00:00|11983.5|11968.5|11981.3|11966.3|11984|11969|11979.8|11964.8|5
1643007900000|2022-01-24 07:05:00|11985|11970|11981.5|11966.5|11985.7|11970.7|11978.8|11963.8|3
1643008200000|2022-01-24 07:10:00|11981.8|11966.8|11974.5|11959.5|11982.3|11967.3|11973|11958|6
1643008500000|2022-01-24 07:15:00|11974|11959|11964.5|11949.5|11974.5|11959.5|11963.3|11948.3|15
1643008800000|2022-01-24 07:20:00|11964.2|11949.2|11962|11947|11964.2|11949.2|11959.7|11944.7|10
1643009100000|2022-01-24 07:25:00|11963.1|11948.1|11965.5|11950.5|11966.3|11951.3|11961.8|11946.8|3
1643009400000|2022-01-24 07:30:00|11965.1|11950.1|11960.8|11945.8|11966.5|11951.5|11960.8|11945.8|6
1643009700000|2022-01-24 07:35:00|11961|11946|11968.9|11953.9|11971.3|11956.3|11959.8|11944.8|22
1643010000000|2022-01-24 07:40:00|11968.6|11953.6|11969.9|11954.9|11969.9|11954.9|11967.1|11952.1|8
1643010300000|2022-01-24 07:45:00|11970.4|11955.4|11968.9|11953.9|11970.4|11955.4|11968.4|11953.4|0
1643010600000|2022-01-24 07:50:00|11969.4|11954.4|11970.4|11955.4|11971.6|11956.6|11962.4|11947.4|32
1643010900000|2022-01-24 07:55:00|11969.9|11954.9|11955.8|11940.8|11970.6|11955.6|11954.4|11939.4|46
1643011200000|2022-01-24 08:00:00|11955.6|11940.6|11953.7|11938.7|11955.6|11940.6|11949.8|11934.8|21
1643011500000|2022-01-24 08:05:00|11953.3|11938.3|11958.4|11943.4|11959.4|11944.4|11953.1|11938.1|3
1643011800000|2022-01-24 08:10:00|11958.6|11943.6|11965.7|11950.7|11965.9|11950.9|11958.6|11943.6|8
1643012100000|2022-01-24 08:15:00|11965.5|11950.5|11967.2|11952.2|11967.4|11952.4|11965.4|11950.4|2
1643012400000|2022-01-24 08:20:00|11966.5|11951.5|11972.5|11957.5|11972.5|11957.5|11962.7|11947.7|10
1643012700000|2022-01-24 08:25:00|11972.9|11957.9|11972|11957|11976.7|11961.7|11971|11956|21
1643013000000|2022-01-24 08:30:00|11971.7|11956.7|11973.8|11958.8|11974.9|11959.9|11969.5|11954.5|6
1643013300000|2022-01-24 08:35:00|11974|11959|11976.3|11961.3|11976.3|11961.3|11971|11956|15
1643013600000|2022-01-24 08:40:00|11977.2|11962.2|11987.3|11972.3|11990.7|11975.7|11974|11959|34
1643013900000|2022-01-24 08:45:00|11987.7|11972.7|11988.8|11973.8|11989.3|11974.3|11986.8|11971.8|1
1643014200000|2022-01-24 08:50:00|11989|11974|11981|11966|11989|11974|11979|11964|10
1643014500000|2022-01-24 08:55:00|11980.8|11965.8|11981.8|11966.8|11986.5|11971.5|11980.8|11965.8|1
1643014800000|2022-01-24 09:00:00|11981.5|11966.5|11986.1|11971.1|11986.1|11971.1|11978.3|11963.3|8
1643015100000|2022-01-24 09:05:00|11985.5|11970.5|11976.3|11961.3|11985.5|11970.5|11976.3|11961.3|8
1643015400000|2022-01-24 09:10:00|11975.5|11960.5|11984.8|11969.8|11984.8|11969.8|11973.1|11958.1|9
1643015700000|2022-01-24 09:15:00|11984.4|11969.4|11963.6|11948.6|11984.6|11969.6|11963.6|11948.6|10
1643016000000|2022-01-24 09:20:00|11963.9|11948.9|11951.6|11936.6|11964.1|11949.1|11951.6|11936.6|33
1643016300000|2022-01-24 09:25:00|11951.5|11936.5|11968.3|11953.3|11968.3|11953.3|11950.6|11935.6|10
1643016600000|2022-01-24 09:30:00|11967.1|11952.1|11963.4|11948.4|11967.1|11952.1|11954.4|11939.4|4
1643016900000|2022-01-24 09:35:00|11963.6|11948.6|11959.7|11944.7|11967.7|11952.7|11959.7|11944.7|3
1643017200000|2022-01-24 09:40:00|11960.2|11945.2|11946.1|11931.1|11960.2|11945.2|11946.1|11931.1|4
1643017500000|2022-01-24 09:45:00|11945.9|11930.9|11962.5|11947.5|11962.5|11947.5|11941.1|11926.1|39
1643017800000|2022-01-24 09:50:00|11962|11947|11973.8|11958.8|11974.9|11959.9|11962|11947|12
1643018100000|2022-01-24 09:55:00|11973.5|11958.5|11974.7|11959.7|11974.7|11959.7|11969.2|11954.2|14
1643018400000|2022-01-24 10:00:00|11974.5|11959.5|11973.1|11958.1|11974.5|11959.5|11960.7|11945.7|21
1643018700000|2022-01-24 10:05:00|11970.6|11955.6|11958.1|11943.1|11972.6|11957.6|11957.8|11942.8|12
1643019000000|2022-01-24 10:10:00|11956.1|11941.1|11948.6|11933.6|11957.5|11942.5|11948.6|11933.6|8
1643019300000|2022-01-24 10:15:00|11948.1|11933.1|11947.6|11932.6|11953.1|11938.1|11940.6|11925.6|17
1643019600000|2022-01-24 10:20:00|11948|11933|11950|11935|11953.3|11938.3|11945|11930|11
1643019900000|2022-01-24 10:25:00|11949.9|11934.9|11954.9|11939.9|11956.9|11941.9|11945.3|11930.3|25
1643020200000|2022-01-24 10:30:00|11954.3|11939.3|11960.1|11945.1|11963.7|11948.7|11949.6|11934.6|13
1643020500000|2022-01-24 10:35:00|11956.1|11941.1|11952.1|11937.1|11957.9|11942.9|11951.1|11936.1|5
1643020800000|2022-01-24 10:40:00|11951.6|11936.6|11941.2|11926.2|11951.6|11936.6|11941.2|11926.2|11
1643021100000|2022-01-24 10:45:00|11942.9|11927.9|11949.2|11934.2|11950.2|11935.2|11942.9|11927.9|6
1643021400000|2022-01-24 10:50:00|11948.2|11933.2|11961.5|11946.5|11964|11949|11946.2|11931.2|15
1643021700000|2022-01-24 10:55:00|11962.5|11947.5|11970.4|11955.4|11971.4|11956.4|11962.5|11947.5|5
1643022000000|2022-01-24 11:00:00|11970|11955|11970.2|11955.2|11977.8|11962.8|11969.7|11954.7|6
1643022300000|2022-01-24 11:05:00|11970.3|11955.3|11979.5|11964.5|11979.5|11964.5|11970.3|11955.3|3
1643022600000|2022-01-24 11:10:00|11979.7|11964.7|11985.6|11970.6|11986.8|11971.8|11979.7|11964.7|8
1643022900000|2022-01-24 11:15:00|11986.8|11971.8|11975.8|11960.8|11987|11972|11974.8|11959.8|19
1643023200000|2022-01-24 11:20:00|11976.1|11961.1|11975.3|11960.3|11977.5|11962.5|11970.1|11955.1|6
1643023500000|2022-01-24 11:25:00|11975.8|11960.8|11976.9|11961.9|11984.1|11969.1|11975.3|11960.3|16
1643023800000|2022-01-24 11:30:00|11973.6|11958.6|11966.8|11951.8|11975.4|11960.4|11966.6|11951.6|2
1643024100000|2022-01-24 11:35:00|11966.4|11951.4|11966.1|11951.1|11967.1|11952.1|11957.8|11942.8|9
1643024400000|2022-01-24 11:40:00|11966.6|11951.6|11983.4|11968.4|11983.7|11968.7|11966.6|11951.6|24
1643024700000|2022-01-24 11:45:00|11979.7|11964.7|11990.6|11975.6|11990.6|11975.6|11979.7|11964.7|18
1643025000000|2022-01-24 11:50:00|11990.5|11975.5|12017.5|12002.5|12021|12006|11990.5|11975.5|105
1643025300000|2022-01-24 11:55:00|12012.7|11997.7|12009.5|11994.5|12013.6|11998.6|11999.7|11984.7|47
1643025600000|2022-01-24 12:00:00|12010.5|11995.5|12002.3|11987.3|12014.5|11999.5|11990.2|11975.2|31
1643025900000|2022-01-24 12:05:00|12002.5|11987.5|12008|11993|12009.9|11994.9|11985.5|11970.5|38
1643026200000|2022-01-24 12:10:00|12009.5|11994.5|12015.9|12000.9|12016.9|12001.9|11995.9|11980.9|29
1643026500000|2022-01-24 12:15:00|12016.2|12001.2|12009.9|11994.9|12019.7|12004.7|12009.7|11994.7|17
1643026800000|2022-01-24 12:20:00|12009.5|11994.5|12013.7|11998.7|12015.9|12000.9|12003.9|11988.9|48
1643027100000|2022-01-24 12:25:00|12013.6|11998.6|12015.7|12000.7|12019.7|12004.7|12012.9|11997.9|31
1643027400000|2022-01-24 12:30:00|12015.6|12000.6|12018.8|12003.8|12034.9|12019.9|12015.6|12000.6|104
1643027700000|2022-01-24 12:35:00|12018.4|12003.4|12027.3|12012.3|12027.5|12012.5|12016.3|12001.3|60
1643028000000|2022-01-24 12:40:00|12026.3|12011.3|12009.3|11994.3|12027|12012|12008.9|11993.9|25
1643028300000|2022-01-24 12:45:00|12009.4|11994.4|12016.6|12001.6|12018.6|12003.6|12004.1|11989.1|20
1643028600000|2022-01-24 12:50:00|12017.6|12002.6|12013.9|11998.9|12018.4|12003.4|12012.4|11997.4|24
1643028900000|2022-01-24 12:55:00|12012.9|11997.9|12012.9|11997.9|12017.2|12002.2|12006.7|11991.7|30
1643029200000|2022-01-24 13:00:00|12012.6|11997.6|12055.4|12040.4|12055.7|12040.7|12006.7|11991.7|252
1643029500000|2022-01-24 13:05:00|12056.4|12041.4|12048.7|12033.7|12056.9|12041.9|12038.7|12023.7|63
1643029800000|2022-01-24 13:10:00|12047.7|12032.7|12041.7|12026.7|12062.4|12047.4|12033.9|12018.9|170
1643030100000|2022-01-24 13:15:00|12042.1|12027.1|12035.6|12020.6|12048.2|12033.2|12030.4|12015.4|63
1643030400000|2022-01-24 13:20:00|12035.9|12020.9|12021.4|12006.4|12045|12030|12017.2|12002.2|39
1643030700000|2022-01-24 13:25:00|12021.5|12006.5|12014.2|11999.2|12023.4|12008.4|12008.5|11993.5|41
1643031000000|2022-01-24 13:30:00|12014.5|11999.5|12025.2|12010.2|12036|12021|12009.5|11994.5|76
1643031300000|2022-01-24 13:35:00|12024.8|12009.8|12017.3|12002.3|12028.5|12013.5|12010|11995|67
1643031600000|2022-01-24 13:40:00|12018.4|12003.4|12021.7|12006.7|12023.3|12008.3|12010|11995|33
1643031900000|2022-01-24 13:45:00|12021.5|12006.5|12010|11995|12021.7|12006.7|12010|11995|34
1643032200000|2022-01-24 13:50:00|12009|11994|12005.1|11990.1|12018.5|12003.5|12005.1|11990.1|53
1643032500000|2022-01-24 13:55:00|12005.5|11990.5|12002.3|11987.3|12007.5|11992.5|11998.2|11983.2|59
1643032800000|2022-01-24 14:00:00|12002.7|11987.7|11968.2|11953.2|12004.7|11989.7|11964|11949|306
1643033100000|2022-01-24 14:05:00|11968|11953|11964.5|11949.5|11968|11953|11954.5|11939.5|95
1643033400000|2022-01-24 14:10:00|11964.3|11949.3|11972|11957|11978.5|11963.5|11963|11948|65
1643033700000|2022-01-24 14:15:00|11973.3|11958.3|11978.5|11963.5|11992.5|11977.5|11973.3|11958.3|42
1643034000000|2022-01-24 14:20:00|11979.3|11964.3|11978.8|11963.8|11984|11969|11975.5|11960.5|30
1643034300000|2022-01-24 14:25:00|11979.2|11964.2|11992|11977|11993|11978|11974.7|11959.7|80
1643034600000|2022-01-24 14:30:00|11989.6|11974.6|11960.8|11945.8|11989.6|11974.6|11951|11936|281
1643034900000|2022-01-24 14:35:00|11959.8|11944.8|11983.4|11968.4|11984.8|11969.8|11951.3|11936.3|109
1643035200000|2022-01-24 14:40:00|11983.1|11968.1|11952.5|11937.5|11986.9|11971.9|11951.1|11936.1|104
1643035500000|2022-01-24 14:45:00|11952|11937|11954|11939|11958|11943|11938|11923|194
1643035800000|2022-01-24 14:50:00|11954.6|11939.6|11945.6|11930.6|11966.8|11951.8|11942.8|11927.8|305
1643036100000|2022-01-24 14:55:00|11945.3|11930.3|11914.3|11899.3|11962.6|11947.6|11910.8|11895.8|525
1643036400000|2022-01-24 15:00:00|11914.2|11899.2|11908.7|11893.7|11925.5|11910.5|11907.2|11892.2|358
1643036700000|2022-01-24 15:05:00|11909|11894|11848.6|11833.6|11910.2|11895.2|11826.6|11811.6|679
1643037000000|2022-01-24 15:10:00|11861.4|11846.4|11872.9|11857.9|11878.1|11863.1|11847.6|11832.6|265
1643037300000|2022-01-24 15:15:00|11880.4|11865.4|11880.2|11865.2|11883.1|11868.1|11871.1|11856.1|158
1643037600000|2022-01-24 15:20:00|11880.9|11865.9|11913.5|11898.5|11913.5|11898.5|11871.9|11856.9|184
1643037900000|2022-01-24 15:25:00|11914.9|11899.9|11930|11915|11931|11916|11914.9|11899.9|314
1643038200000|2022-01-24 15:30:00|11920.6|11905.6|11911|11896|11942.1|11927.1|11907.3|11892.3|751
1643038500000|2022-01-24 15:35:00|11911.3|11896.3|11925.5|11910.5|11928.1|11913.1|11911.3|11896.3|135
1643038800000|2022-01-24 15:40:00|11923.8|11908.8|11914.1|11899.1|11925.8|11910.8|11894.1|11879.1|110
1643039100000|2022-01-24 15:45:00|11914.1|11899.1|11877.5|11862.5|11914.1|11899.1|11874.8|11859.8|242
1643039400000|2022-01-24 15:50:00|11877|11862|11879.2|11864.2|11883.9|11868.9|11872.1|11857.1|20
1643039700000|2022-01-24 15:55:00|11880.5|11865.5|11873.8|11858.8|11892|11877|11871.5|11856.5|242
1643040000000|2022-01-24 16:00:00|11873.5|11858.5|11875|11860|11891.3|11876.3|11871|11856|140
1643040300000|2022-01-24 16:05:00|11874.8|11859.8|11850.8|11835.8|11874.8|11859.8|11849.7|11834.7|90
1643040600000|2022-01-24 16:10:00|11850.7|11835.7|11844|11829|11852.8|11837.8|11841.7|11826.7|100
1643040900000|2022-01-24 16:15:00|11843|11828|11854.3|11839.3|11854.3|11839.3|11836.6|11821.6|52
1643041200000|2022-01-24 16:20:00|11851.6|11836.6|11868.1|11853.1|11869.6|11854.6|11851|11836|98
1643041500000|2022-01-24 16:25:00|11872.1|11857.1|11869.7|11854.7|11882.9|11867.9|11858.8|11843.8|78
1643041800000|2022-01-24 16:30:00|11868.1|11853.1|11860.4|11845.4|11874.2|11859.2|11860.2|11845.2|187
1643042100000|2022-01-24 16:35:00|11859.4|11844.4|11860.7|11845.7|11864.4|11849.4|11848.5|11833.5|150
1643042400000|2022-01-24 16:40:00|11860.3|11845.3|11855.8|11840.8|11868.5|11853.5|11849.2|11834.2|101
1643042700000|2022-01-24 16:45:00|11856.2|11841.2|11802.4|11787.4|11865.4|11850.4|11799.8|11784.8|595
1643043000000|2022-01-24 16:50:00|11802.3|11787.3|11834.7|11819.7|11835.2|11820.2|11801.6|11786.6|339
1643043300000|2022-01-24 16:55:00|11834.4|11819.4|11819.7|11804.7|11836.7|11821.7|11804.2|11789.2|161
1643043600000|2022-01-24 17:00:00|11819.2|11804.2|11778.4|11763.4|11823.5|11808.5|11777.9|11762.9|250
1643043900000|2022-01-24 17:05:00|11779.2|11764.2|11780.4|11765.4|11787.4|11772.4|11766.9|11751.9|272
1643044200000|2022-01-24 17:10:00|11778.8|11763.8|11767.9|11752.9|11784.3|11769.3|11761.6|11746.6|267
1643044500000|2022-01-24 17:15:00|11768.9|11753.9|11773|11758|11777|11762|11756.2|11741.2|155
1643044800000|2022-01-24 17:20:00|11772.7|11757.7|11786.5|11771.5|11795.1|11780.1|11766.5|11751.5|122
1643045100000|2022-01-24 17:25:00|11787.5|11772.5|11795.3|11780.3|11805.3|11790.3|11777.7|11762.7|133
1643045400000|2022-01-24 17:30:00|11795.2|11780.2|11807.1|11792.1|11808.3|11793.3|11792.3|11777.3|65
1643045700000|2022-01-24 17:35:00|11806.1|11791.1|11805.1|11790.1|11806.1|11791.1|11793.1|11778.1|45
1643046000000|2022-01-24 17:40:00|11804.4|11789.4|11827.7|11812.7|11831.1|11816.1|11800.1|11785.1|99
1643046300000|2022-01-24 17:45:00|11833.2|11818.2|11821.1|11806.1|11833.2|11818.2|11816.1|11801.1|53
1643046600000|2022-01-24 17:50:00|11820.4|11805.4|11827.2|11812.2|11830.4|11815.4|11812.1|11797.1|59
1643046900000|2022-01-24 17:55:00|11828.7|11813.7|11832.4|11817.4|11837.7|11822.7|11823.2|11808.2|62
1643047200000|2022-01-24 18:00:00|11832.1|11817.1|11835.5|11820.5|11838.4|11823.4|11826.6|11811.6|59
1643047500000|2022-01-24 18:05:00|11836.2|11821.2|11841.9|11826.9|11850|11835|11829.4|11814.4|64
1643047800000|2022-01-24 18:10:00|11842.9|11827.9|11856.2|11841.2|11861.1|11846.1|11842.9|11827.9|94
1643048100000|2022-01-24 18:15:00|11856.9|11841.9|11851.6|11836.6|11864.9|11849.9|11848.1|11833.1|85
1643048400000|2022-01-24 18:20:00|11849.6|11834.6|11822.9|11807.9|11851.6|11836.6|11817.7|11802.7|73
1643048700000|2022-01-24 18:25:00|11821.8|11806.8|11804.1|11789.1|11822.9|11807.9|11803.6|11788.6|85
1643049000000|2022-01-24 18:30:00|11800.1|11785.1|11839|11824|11839|11824|11800.1|11785.1|161
1643049300000|2022-01-24 18:35:00|11838.7|11823.7|11822.9|11807.9|11838.7|11823.7|11815.2|11800.2|56
1643049600000|2022-01-24 18:40:00|11821|11806|11809.5|11794.5|11825.1|11810.1|11801.5|11786.5|115
1643049900000|2022-01-24 18:45:00|11809.7|11794.7|11839.4|11824.4|11840.8|11825.8|11809.7|11794.7|56
1643050200000|2022-01-24 18:50:00|11838.3|11823.3|11862.8|11847.8|11863.2|11848.2|11832.4|11817.4|75
1643050500000|2022-01-24 18:55:00|11863.2|11848.2|11858|11843|11866.7|11851.7|11854.7|11839.7|65
1643050800000|2022-01-24 19:00:00|11858.1|11843.1|11847.5|11832.5|11867.8|11852.8|11845|11830|132
1643051100000|2022-01-24 19:05:00|11847|11832|11851.8|11836.8|11860.8|11845.8|11843.5|11828.5|186
1643051400000|2022-01-24 19:10:00|11850.8|11835.8|11868.8|11853.8|11875.4|11860.4|11849.4|11834.4|721
1643051700000|2022-01-24 19:15:00|11868.9|11853.9|11868.8|11853.8|11877.9|11862.9|11866.9|11851.9|222
1643076000000|2022-01-25 02:00:00|11857.3|11842.3|11897.5|11872.5|11897.5|11872.7|11853.3|11838.3|40
1643076300000|2022-01-25 02:05:00|11892.2|11877.2|11902.4|11887.4|11902.4|11887.4|11891.3|11868.8|31
1643076600000|2022-01-25 02:10:00|11902.3|11887.3|11918.9|11903.9|11920.9|11905.9|11902.3|11887.3|63
1643076900000|2022-01-25 02:15:00|11918.7|11903.7|11920.9|11905.9|11920.9|11905.9|11918|11903|9
1643077200000|2022-01-25 02:20:00|11918.2|11903.2|11899.2|11884.2|11923.2|11903.2|11892.3|11877.3|11
1643077500000|2022-01-25 02:25:00|11900.2|11885.2|11897.8|11882.8|11904.2|11889.2|11897.7|11882.7|39
1643077800000|2022-01-25 02:30:00|11897.7|11882.7|11902.6|11887.6|11903.6|11888.6|11897.7|11882.7|16
1643078100000|2022-01-25 02:35:00|11902.8|11887.8|11903.3|11888.3|11903.6|11888.6|11902.8|11887.8|1
1643078400000|2022-01-25 02:40:00|11903.6|11888.6|11914.3|11899.3|11914.3|11899.3|11903.3|11888.3|8
1643078700000|2022-01-25 02:45:00|11913.8|11898.8|11914.1|11899.1|11914.1|11899.1|11913.8|11898.8|0
1643079000000|2022-01-25 02:50:00|11913.4|11898.4|11915.9|11900.9|11918.4|11903.4|11913.4|11898.4|25
1643079300000|2022-01-25 02:55:00|11915.8|11900.8|11917.1|11902.1|11917.1|11902.1|11915.4|11900.4|0
1643079600000|2022-01-25 03:00:00|11917.2|11902.2|11921.1|11906.1|11921.1|11906.1|11915.9|11900.9|8
1643079900000|2022-01-25 03:05:00|11920.6|11905.6|11914|11899|11923.4|11908.4|11911.7|11896.7|6
1643080200000|2022-01-25 03:10:00|11914.4|11899.4|11914.4|11899.4|11914.4|11899.4|11914.4|11899.4|1
1643080500000|2022-01-25 03:15:00|11915.1|11900.1|11916.7|11901.7|11920|11904.2|11914.7|11894.7|10
1643080800000|2022-01-25 03:20:00|11915.2|11900.2|11918.5|11903.5|11919|11904|11915|11900|2
1643081100000|2022-01-25 03:25:00|11917|11902|11917|11902|11917.5|11902.5|11914.7|11899.7|1
1643081400000|2022-01-25 03:30:00|11914.8|11899.8|11913.3|11888.3|11919.7|11900|11901|11886|23
1643081700000|2022-01-25 03:35:00|11910|11895|11916|11891|11916|11895.9|11910|11891|0
1643082000000|2022-01-25 03:40:00|11916.2|11891.2|11916.2|11891.2|11916.2|11891.2|11916.2|11891.2|0
1643082300000|2022-01-25 03:45:00|11916.8|11891.8|11915.6|11890.6|11921.2|11892.5|11914.3|11883.4|1
1643082600000|2022-01-25 03:50:00|11915.8|11890.8|11915.8|11890.8|11915.8|11890.8|11915.8|11890.8|0
1643082900000|2022-01-25 03:55:00|11921|11883.5|11915.9|11890.9|11921|11891|11915.3|11883.5|0
1643083200000|2022-01-25 04:00:00|11915.3|11890.3|11915.9|11890.9|11915.9|11890.9|11915.3|11890.3|2
1643083500000|2022-01-25 04:05:00|11915.3|11890.3|11918.6|11893.6|11922.6|11907.6|11915.3|11890.3|10
1643083800000|2022-01-25 04:10:00|11918.9|11893.9|11918.9|11893.9|11918.9|11893.9|11918.9|11893.9|0
1643084100000|2022-01-25 04:15:00|11924|11899|11921.6|11906.6|11924|11906.6|11921.1|11899|4
1643084400000|2022-01-25 04:20:00|11921.4|11906.4|11921.4|11906.4|11921.4|11906.4|11920.9|11905.9|12
1643084700000|2022-01-25 04:25:00|||||||||2
1643085000000|2022-01-25 04:30:00|11918.4|11903.4|11918|11893|11918.4|11903.4|11911.8|11892.2|1
1643085300000|2022-01-25 04:35:00|11918.4|11893.4|11914.2|11899.2|11919.2|11899.4|11912.9|11892.4|1
1643085600000|2022-01-25 04:40:00|11913.9|11898.9|11914.4|11899.4|11914.4|11899.4|11913.9|11898.9|0
1643085900000|2022-01-25 04:45:00|11914.3|11899.3|11910.8|11895.8|11914.3|11899.3|11910.8|11895.8|1
1643086200000|2022-01-25 04:50:00|11908.1|11893.1|11904.3|11889.3|11908.1|11893.1|11904.3|11889.3|3
1643086500000|2022-01-25 04:55:00|11903.8|11888.8|11903.2|11888.2|11903.8|11888.8|11903.2|11888.2|0
1643086800000|2022-01-25 05:00:00|11902.8|11887.8|11903.7|11888.7|11904.8|11889.8|11902.8|11887.8|0
1643087100000|2022-01-25 05:05:00|11903.5|11888.5|11903|11888|11904.3|11889.3|11903|11888|1
1643087400000|2022-01-25 05:10:00|11903.5|11888.5|11903.3|11888.3|11904.3|11889.3|11903.3|11888.3|0
1643087700000|2022-01-25 05:15:00|11902.8|11887.8|11901.8|11886.8|11902.8|11887.8|11901.3|11886.3|0
1643088000000|2022-01-25 05:20:00|11902|11887|11907|11892|11911.5|11892|11902|11884.5|5
1643088300000|2022-01-25 05:25:00|11911.2|11886.2|11906.4|11891.4|11911.2|11892|11905|11885.5|1
1643088600000|2022-01-25 05:30:00|11908.9|11893.9|11905.6|11890.6|11911.6|11895.4|11905.4|11884.9|0
1643088900000|2022-01-25 05:35:00|11906.4|11891.4|11906.4|11891.4|11906.4|11891.4|11905.9|11890.9|0
1643090400000|2022-01-25 06:00:00|11905.9|11890.9|11906|11891|11908.5|11893.5|11905.9|11890.9|0
1643090700000|2022-01-25 06:05:00|11907.5|11892.5|11907.5|11892.5|11907.5|11892.5|11907.5|11892.5|0
1643091000000|2022-01-25 06:10:00|11905.9|11890.9|11906.5|11891.5|11906.5|11891.5|11905.9|11890.9|1
1643091300000|2022-01-25 06:15:00|11906|11891|11908.3|11893.3|11908.4|11893.4|11906|11891|4
1643091600000|2022-01-25 06:20:00|11908.5|11893.5|11908.8|11893.8|11908.8|11893.8|11908.5|11893.5|0
1643091900000|2022-01-25 06:25:00|11909.5|11894.5|11912.8|11897.8|11913|11898|11908.5|11893.5|3
1643092200000|2022-01-25 06:30:00|11912.5|11897.5|11917.6|11902.6|11918.1|11903.1|11908.6|11893.6|19
1643092500000|2022-01-25 06:35:00|11918|11903|11923|11908|11933.8|11918.8|11918|11903|47
1643092800000|2022-01-25 06:40:00|11923.8|11908.8|11923.6|11908.6|11929.6|11914.6|11923.6|11908.6|6
1643093100000|2022-01-25 06:45:00|11925.3|11910.3|11931.6|11916.6|11931.6|11916.6|11925.3|11910.3|14
1643093400000|2022-01-25 06:50:00|11931.8|11916.8|11932.4|11917.4|11933.6|11918.6|11931.8|11916.8|7
1643093700000|2022-01-25 06:55:00|11930.9|11915.9|11914.7|11899.7|11932.1|11917.1|11914.7|11899.7|4
1643094000000|2022-01-25 07:00:00|11915.1|11900.1|11909.8|11894.8|11917.3|11901.7|11909.8|11892.3|2
1643094300000|2022-01-25 07:05:00|11907.4|11892.4|11903.6|11888.6|11909.9|11894.9|11902.1|11887.1|0
1643094600000|2022-01-25 07:10:00|11904.9|11889.9|11904.6|11889.6|11908.4|11893.4|11900.7|11885.7|2
1643094900000|2022-01-25 07:15:00|11900.9|11885.9|11899.7|11884.7|11902.9|11887.9|11897.6|11882.6|1
1643095200000|2022-01-25 07:20:00|11901.1|11886.1|11890.2|11875.2|11901.1|11886.1|11889.7|11874.7|20
1643095500000|2022-01-25 07:25:00|11890.7|11875.7|11892.2|11877.2|11895.1|11880.1|11890.7|11875.7|12
1643095800000|2022-01-25 07:30:00|11891.9|11876.9|11892.2|11877.2|11892.2|11877.2|11889.4|11874.4|46
1643096100000|2022-01-25 07:35:00|11892.3|11877.3|11892.7|11877.7|11893.7|11878.7|11892.2|11877.2|27
1643096400000|2022-01-25 07:40:00|11892.4|11877.4|11891.2|11876.2|11892.7|11877.7|11890.3|11875.3|16
1643096700000|2022-01-25 07:45:00|11891|11876|11897.7|11882.7|11900.3|11885.3|11890.7|11875.7|6
1643097000000|2022-01-25 07:50:00|11897.8|11882.8|11901.8|11886.8|11903.1|11888.1|11895.3|11880.3|11
1643097300000|2022-01-25 07:55:00|11902|11887|11896.8|11881.8|11902.2|11887.2|11891.3|11876.3|11
1643097600000|2022-01-25 08:00:00|11897.6|11882.6|11891.8|11876.8|11899.8|11884.8|11888.4|11873.4|58
1643097900000|2022-01-25 08:05:00|11891.6|11876.6|11905.6|11880.6|11905.6|11880.6|11889.8|11874.8|10
1643098200000|2022-01-25 08:10:00|11905.8|11880.8|11918.8|11903.8|11918.8|11903.8|11905.8|11880.8|5
1643098500000|2022-01-25 08:15:00|11924.2|11909.2|11933.5|11918.5|11933.5|11918.5|11924.2|11909.2|42
1643098800000|2022-01-25 08:20:00|11933.7|11918.7|11930.2|11915.2|11933.7|11918.7|11930|11915|13
1643099100000|2022-01-25 08:25:00|11930.4|11915.4|11929.1|11914.1|11930.7|11915.7|11926.7|11911.7|5
1643099400000|2022-01-25 08:30:00|11928.9|11913.9|11927.2|11912.2|11930.4|11915.4|11925|11910|4
1643099700000|2022-01-25 08:35:00|11927.4|11912.4|11928.5|11913.5|11928.5|11913.5|11927.2|11912.2|0
1643100000000|2022-01-25 08:40:00|11932|11917|11935.2|11920.2|11937.8|11922.8|11932|11917|18
1643100300000|2022-01-25 08:45:00|11934.5|11919.5|11936.3|11921.3|11937|11922|11932.5|11917.5|2
1643100600000|2022-01-25 08:50:00|11935.3|11920.3|11937|11922|11938.7|11923.7|11935.3|11920.3|5
1643100900000|2022-01-25 08:55:00|11936|11921|11935.9|11920.9|11937.4|11922.4|11931.5|11916.5|9
1643101200000|2022-01-25 09:00:00|11936.3|11921.3|11936.8|11921.8|11940.8|11925.8|11935.3|11920.3|6
1643101500000|2022-01-25 09:05:00|11934.1|11919.1|11937|11922|11937|11922|11930.3|11915.3|5
1643101800000|2022-01-25 09:10:00|11937.1|11922.1|11939.5|11924.5|11941.1|11926.1|11930.8|11915.8|5
1643102100000|2022-01-25 09:15:00|11939.1|11924.1|11936.6|11921.6|11939.5|11924.5|11935.3|11920.3|3
1643102400000|2022-01-25 09:20:00|11934.2|11919.2|11941.6|11926.6|11942.6|11927.6|11933|11918|32
1643102700000|2022-01-25 09:25:00|11941.3|11926.3|11940.4|11925.4|11941.8|11926.8|11933.4|11918.4|7
1643103000000|2022-01-25 09:30:00|11940.6|11925.6|11934.9|11919.9|11942.2|11927.2|11932.9|11917.9|19
1643103300000|2022-01-25 09:35:00|11935.2|11920.2|11926.8|11911.8|11935.9|11920.9|11926.8|11911.8|1
1643103600000|2022-01-25 09:40:00|11926.4|11911.4|11940.7|11925.7|11940.9|11925.9|11926.4|11911.4|33
1643103900000|2022-01-25 09:45:00|11940.9|11925.9|11955.5|11940.5|11955.5|11940.5|11939.2|11924.2|19
1643104200000|2022-01-25 09:50:00|11955.4|11940.4|11953.9|11938.9|11955.4|11940.4|11951.9|11936.9|4
1643104500000|2022-01-25 09:55:00|11954.2|11939.2|11947.1|11932.1|11954.2|11939.2|11945.9|11930.9|12
1643104800000|2022-01-25 10:00:00|11947.2|11932.2|11947|11932|11952.5|11937.5|11946.1|11931.1|18
1643105100000|2022-01-25 10:05:00|11946.8|11931.8|11952|11937|11954|11939|11946.8|11931.8|3
1643105400000|2022-01-25 10:10:00|11951.2|11936.2|11951|11936|11951.8|11936.8|11946.8|11931.8|14
1643105700000|2022-01-25 10:15:00|11951.2|11936.2|11953.8|11938.8|11953.8|11938.8|11950.5|11935.5|5
1643106000000|2022-01-25 10:20:00|11953.5|11938.5|11951.8|11936.8|11953.8|11938.8|11951.8|11936.8|4
1643106300000|2022-01-25 10:25:00|11952.8|11937.8|11960.9|11945.9|11961.4|11946.4|11952.8|11937.8|23
1643106600000|2022-01-25 10:30:00|11960.6|11945.6|11961.6|11946.6|11963.6|11948.6|11960.6|11945.6|2
1643106900000|2022-01-25 10:35:00|11961.3|11946.3|11960.9|11945.9|11963.6|11948.6|11956.4|11941.4|10
1643107200000|2022-01-25 10:40:00|11961.1|11946.1|11960.6|11945.6|11962.8|11947.8|11959.4|11944.4|1
1643107500000|2022-01-25 10:45:00|11960.4|11945.4|11953.6|11938.6|11960.6|11945.6|11951.6|11936.6|5
1643107800000|2022-01-25 10:50:00|11956.7|11941.7|11960.1|11945.1|11963.5|11948.5|11955.3|11940.3|21
1643108100000|2022-01-25 10:55:00|11957.8|11942.8|11961.7|11946.7|11962.2|11947.2|11955.4|11940.4|5
1643108400000|2022-01-25 11:00:00|11961.4|11946.4|11964.7|11949.7|11967.6|11952.6|11959.4|11944.4|15
1643108700000|2022-01-25 11:05:00|11964.9|11949.9|11968.9|11953.9|11968.9|11953.9|11960.4|11945.4|6
1643109000000|2022-01-25 11:10:00|11966.9|11951.9|11968.7|11953.7|11969.1|11954.1|11964.6|11949.6|4
1643109300000|2022-01-25 11:15:00|11968.2|11953.2|11960.6|11945.6|11968.2|11953.2|11960.6|11945.6|16
1643109600000|2022-01-25 11:20:00|11963.1|11948.1|11955.7|11940.7|11963.1|11948.1|11955.7|11940.7|12
1643109900000|2022-01-25 11:25:00|11956.4|11941.4|11954.5|11939.5|11961.2|11946.2|11951.5|11936.5|14
1643110200000|2022-01-25 11:30:00|11954.9|11939.9|11945.6|11930.6|11957.7|11942.7|11944.9|11929.9|19
1643110500000|2022-01-25 11:35:00|11945.5|11930.5|11948.9|11933.9|11955.7|11940.7|11944.7|11929.7|9
1643110800000|2022-01-25 11:40:00|11948.7|11933.7|11949.7|11934.7|11951.2|11936.2|11946.7|11931.7|14
1643111100000|2022-01-25 11:45:00|11949.4|11934.4|11945.7|11930.7|11951.7|11936.7|11945.7|11930.7|7
1643111400000|2022-01-25 11:50:00|11945.5|11930.5|11943.7|11928.7|11946.2|11931.2|11942.2|11927.2|4
1643111700000|2022-01-25 11:55:00|11941.7|11926.7|11950.2|11935.2|11953.2|11938.2|11941.7|11926.7|18
1643112000000|2022-01-25 12:00:00|11948.5|11933.5|11926.1|11911.1|11949.8|11934.8|11925|11910|37
1643112300000|2022-01-25 12:05:00|11926.6|11911.6|11946.7|11931.7|11948.2|11933.2|11921|11906|28
1643112600000|2022-01-25 12:10:00|11946.4|11931.4|11950.4|11935.4|11955.6|11940.6|11945.6|11930.6|24
1643112900000|2022-01-25 12:15:00|11947.8|11932.8|11934.8|11919.8|11947.9|11932.9|11934.6|11919.6|33
1643113200000|2022-01-25 12:20:00|11934|11919|11915.6|11900.6|11934|11919|11912.6|11897.6|68
1643113500000|2022-01-25 12:25:00|11916.6|11901.6|11920.6|11905.6|11923.1|11908.1|11916.1|11901.1|18
1643113800000|2022-01-25 12:30:00|11921.3|11906.3|11917.5|11902.5|11927.3|11912.3|11911.1|11896.1|37
1643114100000|2022-01-25 12:35:00|11917.1|11902.1|11922.8|11907.8|11926.8|11911.8|11915.6|11900.6|13
1643114400000|2022-01-25 12:40:00|11921.3|11906.3|11917.9|11902.9|11921.3|11906.3|11913.9|11898.9|21
1643114700000|2022-01-25 12:45:00|11921.1|11906.1|11918.6|11903.6|11927.8|11912.8|11917.5|11902.5|25
1643115000000|2022-01-25 12:50:00|11919.1|11904.1|11917.5|11902.5|11922.5|11907.5|11914.6|11899.6|24
1643115300000|2022-01-25 12:55:00|11917.9|11902.9|11928.8|11913.8|11931.9|11916.9|11916.4|11901.4|34
1643115600000|2022-01-25 13:00:00|11928.9|11913.9|11924.8|11909.8|11932.2|11917.2|11923.5|11908.5|69
1643115900000|2022-01-25 13:05:00|11925.3|11910.3|11932.2|11917.2|11933.9|11918.9|11919.3|11904.3|67
1643116200000|2022-01-25 13:10:00|11930.7|11915.7|11939.7|11924.7|11939.7|11924.7|11929.4|11914.4|85
1643116500000|2022-01-25 13:15:00|11940.2|11925.2|11944.6|11929.6|11946.2|11931.2|11936.1|11921.1|65
1643116800000|2022-01-25 13:20:00|11944.4|11929.4|11935.9|11920.9|11944.9|11929.9|11935.1|11920.1|48
1643117100000|2022-01-25 13:25:00|11935.6|11920.6|11930.8|11915.8|11940|11925|11928.3|11913.3|23
1643117400000|2022-01-25 13:30:00|11930.6|11915.6|11936.4|11921.4|11940.1|11925.1|11927.4|11912.4|52
1643117700000|2022-01-25 13:35:00|11936.9|11921.9|11950.5|11935.5|11950.5|11935.5|11936.9|11921.9|29
1643118000000|2022-01-25 13:40:00|11951.2|11936.2|11943.2|11928.2|11951.2|11936.2|11940.7|11925.7|22
1643118300000|2022-01-25 13:45:00|11943.7|11928.7|11933.7|11918.7|11949.2|11934.2|11933.7|11918.7|16
1643118600000|2022-01-25 13:50:00|11932.7|11917.7|11925.7|11910.7|11937|11922|11923.2|11908.2|24
1643118900000|2022-01-25 13:55:00|11926.2|11911.2|11936.2|11921.2|11936.3|11921.3|11923.8|11908.8|50
1643119200000|2022-01-25 14:00:00|11935.7|11920.7|11932|11917|11935.7|11920.7|11930.2|11915.2|40
1643119500000|2022-01-25 14:05:00|11931.6|11916.6|11928.6|11913.6|11935.3|11920.3|11928.4|11913.4|61
1643119800000|2022-01-25 14:10:00|11928.9|11913.9|11924.9|11909.9|11931.1|11916.1|11922.3|11907.3|14
1643120100000|2022-01-25 14:15:00|11925.3|11910.3|11929.8|11914.8|11935.7|11920.7|11917.3|11902.3|118
1643120400000|2022-01-25 14:20:00|11929.4|11914.4|11934.6|11919.6|11935.4|11920.4|11928.9|11913.9|63
1643120700000|2022-01-25 14:25:00|11933.1|11918.1|11949.2|11934.2|11952.2|11937.2|11931.6|11916.6|101
1643121000000|2022-01-25 14:30:00|11948.2|11933.2|11932.4|11917.4|11962.2|11947.2|11930.9|11915.9|258
1643121300000|2022-01-25 14:35:00|11930.9|11915.9|11936.5|11921.5|11939.7|11924.7|11921.1|11906.1|148
1643121600000|2022-01-25 14:40:00|11936.8|11921.8|11928.7|11913.7|11940.8|11925.8|11918.2|11903.2|110
1643121900000|2022-01-25 14:45:00|11929.3|11914.3|11921.6|11906.6|11931.4|11916.4|11911.8|11896.8|173
1643122200000|2022-01-25 14:50:00|11920.9|11905.9|11909.7|11894.7|11934.6|11919.6|11909.4|11894.4|159
1643122500000|2022-01-25 14:55:00|11909.4|11894.4|11903|11888|11921.7|11906.7|11903|11888|129
1643122800000|2022-01-25 15:00:00|11903.4|11888.4|11899.9|11884.9|11922.4|11907.4|11898.6|11883.6|211
1643123100000|2022-01-25 15:05:00|11900.9|11885.9|11891.9|11876.9|11907.3|11892.3|11879.7|11864.7|464
1643123400000|2022-01-25 15:10:00|11891.5|11876.5|11900.1|11885.1|11910.4|11895.4|11880.5|11865.5|640
1643123700000|2022-01-25 15:15:00|11899.1|11884.1|11902.1|11887.1|11918.5|11903.5|11896.1|11881.1|175
1643124000000|2022-01-25 15:20:00|11902|11887|11910.3|11895.3|11914.7|11899.7|11893|11878|67
1643124300000|2022-01-25 15:25:00|11909.8|11894.8|11929.2|11914.2|11931.9|11916.9|11909.3|11894.3|145
1643124600000|2022-01-25 15:30:00|11930.4|11915.4|11924.7|11909.7|11940.3|11925.3|11920.5|11905.5|211
1643124900000|2022-01-25 15:35:00|11925|11910|11905.7|11890.7|11930|11915|11901.6|11886.6|96
1643125200000|2022-01-25 15:40:00|11906|11891|11897.7|11882.7|11910.1|11895.1|11887.9|11872.9|119
1643125500000|2022-01-25 15:45:00|11898.4|11883.4|11889.1|11874.1|11903.7|11888.7|11875.9|11860.9|154
1643125800000|2022-01-25 15:50:00|11889.6|11874.6|11871.7|11856.7|11890.6|11875.6|11871.7|11856.7|159
1643126100000|2022-01-25 15:55:00|11870.7|11855.7|11842.8|11827.8|11873.4|11858.4|11842.8|11827.8|85
1643126400000|2022-01-25 16:00:00|11843|11828|11857.8|11842.8|11862.8|11847.8|11840.7|11825.7|191
1643126700000|2022-01-25 16:05:00|11859.2|11844.2|11857.6|11842.6|11862.3|11847.3|11844.7|11829.7|154
1643127000000|2022-01-25 16:10:00|11857.9|11842.9|11888.7|11873.7|11890.6|11875.6|11857.9|11842.9|98
1643127300000|2022-01-25 16:15:00|11888|11873|11882.8|11867.8|11893.3|11878.3|11877.5|11862.5|103
1643127600000|2022-01-25 16:20:00|11882.2|11867.2|11903.6|11888.6|11904.3|11889.3|11880.3|11865.3|133
1643127900000|2022-01-25 16:25:00|11904.3|11889.3|11900.8|11885.8|11907.8|11892.8|11890.8|11875.8|39
1643128200000|2022-01-25 16:30:00|11901|11886|11894.5|11879.5|11906|11891|11887|11872|60
1643128500000|2022-01-25 16:35:00|11894.2|11879.2|11889.1|11874.1|11895.3|11880.3|11884.3|11869.3|57
1643128800000|2022-01-25 16:40:00|11889.9|11874.9|11897.7|11882.7|11897.7|11882.7|11885.5|11870.5|79
1643129100000|2022-01-25 16:45:00|11898.4|11883.4|11918.3|11903.3|11922|11907|11895.7|11880.7|159
1643129400000|2022-01-25 16:50:00|11918|11903|11926.8|11911.8|11930.1|11915.1|11917.3|11902.3|96
1643129700000|2022-01-25 16:55:00|11926.3|11911.3|11915.1|11900.1|11928.9|11913.9|11907.5|11892.5|77
1643130000000|2022-01-25 17:00:00|11915|11900|11914.3|11899.3|11915|11900|11897.6|11882.6|109
1643130300000|2022-01-25 17:05:00|11914.4|11899.4|11895.1|11880.1|11918.6|11903.6|11895.1|11880.1|81
1643130600000|2022-01-25 17:10:00|11898.6|11883.6|11900|11885|11911.6|11896.6|11894.6|11879.6|84
1643130900000|2022-01-25 17:15:00|11900.1|11885.1|11903.1|11888.1|11909.6|11894.6|11896.6|11881.6|41
1643131200000|2022-01-25 17:20:00|11901.6|11886.6|11888.3|11873.3|11906.8|11891.8|11883.9|11868.9|395
1643131500000|2022-01-25 17:25:00|11889.7|11874.7|11883.2|11868.2|11894.7|11879.7|11883.2|11868.2|47
1643131800000|2022-01-25 17:30:00|11883.8|11868.8|11887.2|11872.2|11888.2|11873.2|11877.5|11862.5|54
1643132100000|2022-01-25 17:35:00|11888.8|11873.8|11894.6|11879.6|11898.9|11883.9|11888.8|11873.8|59
1643132400000|2022-01-25 17:40:00|11894.9|11879.9|11904.7|11889.7|11904.7|11889.7|11893.6|11878.6|60
1643132700000|2022-01-25 17:45:00|11905.7|11890.7|11893.5|11878.5|11911.4|11896.4|11890.6|11875.6|59
1643133000000|2022-01-25 17:50:00|11893.8|11878.8|11896.5|11881.5|11906.8|11891.8|11891.8|11876.8|74
1643133300000|2022-01-25 17:55:00|11896.6|11881.6|11893.9|11878.9|11897|11882|11883.4|11868.4|64
1643133600000|2022-01-25 18:00:00|11893.5|11878.5|11887.7|11872.7|11893.7|11878.7|11884.2|11869.2|57
1643133900000|2022-01-25 18:05:00|11887.1|11872.1|11887.6|11872.6|11887.8|11872.8|11876.1|11861.1|61
1643134200000|2022-01-25 18:10:00|11886.9|11871.9|11881.9|11866.9|11889.8|11874.8|11879.8|11864.8|58
1643134500000|2022-01-25 18:15:00|11881.3|11866.3|11888.3|11873.3|11889.4|11874.4|11878.9|11863.9|66
1643134800000|2022-01-25 18:20:00|11888.6|11873.6|11882.8|11867.8|11890.5|11875.5|11880.6|11865.6|42
1643135100000|2022-01-25 18:25:00|11882.5|11867.5|11885.8|11870.8|11892|11877|11881.3|11866.3|92
1643135400000|2022-01-25 18:30:00|11885.3|11870.3|11895.3|11880.3|11898.4|11883.4|11880.8|11865.8|59
1643135700000|2022-01-25 18:35:00|11895.6|11880.6|11899.5|11884.5|11904.1|11889.1|11895.3|11880.3|75
1643136000000|2022-01-25 18:40:00|11899.7|11884.7|11891.9|11876.9|11899.9|11884.9|11891.4|11876.4|23
1643136300000|2022-01-25 18:45:00|11892.2|11877.2|11902.2|11887.2|11903.5|11888.5|11886.4|11871.4|67
1643136600000|2022-01-25 18:50:00|11902|11887|11909.5|11894.5|11910.5|11895.5|11894.4|11879.4|73
1643136900000|2022-01-25 18:55:00|11910.5|11895.5|11901.7|11886.7|11913.5|11898.5|11901.7|11886.7|45
1643137200000|2022-01-25 19:00:00|11904.5|11889.5|11886.2|11871.2|11908.9|11893.9|11886.2|11871.2|116
1643137500000|2022-01-25 19:05:00|11885.7|11870.7|11890.2|11875.2|11902.9|11887.9|11885.5|11870.5|88
1643137800000|2022-01-25 19:10:00|11890.8|11875.8|11926.3|11911.3|11932|11917|11890.8|11875.8|781
1643138100000|2022-01-25 19:15:00|11926.7|11911.7|11941.8|11926.8|11944.8|11929.8|11924.4|11909.4|353
1643162400000|2022-01-26 02:00:00|11924|11909|11921.9|11906.9|11929.8|11914.8|11912.4|11897.4|34
1643162700000|2022-01-26 02:05:00|11921.6|11906.6|11930.1|11915.1|11930.1|11915.1|11920.8|11905.8|6
1643163000000|2022-01-26 02:10:00|11930.5|11915.5|11917.7|11902.7|11931|11916|11917.7|11902.7|21
1643163300000|2022-01-26 02:15:00|11918.2|11903.2|11922|11907|11922.1|11907.1|11912.4|11897.4|1
1643163600000|2022-01-26 02:20:00|11922.7|11907.7|11940.4|11925.4|11941.7|11926.7|11922.5|11907.5|24
1643163900000|2022-01-26 02:25:00|11939.7|11924.7|11928.3|11913.3|11939.7|11924.7|11927|11907.2|8
1643164200000|2022-01-26 02:30:00|11928.5|11913.5|11928.2|11913.2|11930.8|11913.8|11922.1|11901.8|14
1643164500000|2022-01-26 02:35:00|11927.8|11912.8|11927.8|11912.8|11927.8|11912.8|11927.8|11912.8|0
1643164800000|2022-01-26 02:40:00|11928.7|11913.7|11929|11914|11929.4|11914.4|11928.3|11913.3|3
1643165100000|2022-01-26 02:45:00|11926.6|11911.6|11926.3|11911.3|11930|11911.6|11924.5|11904.6|22
1643165400000|2022-01-26 02:50:00|11926.6|11911.6|11927.2|11912.2|11927.3|11912.3|11926.6|11911.6|0
1643165700000|2022-01-26 02:55:00|11927.7|11912.7|11927.7|11902.7|11930.2|11913.2|11922.3|11900.9|6
1643166000000|2022-01-26 03:00:00|11928.1|11903.1|11936.5|11921.5|11937.9|11922.9|11920|11900.4|10
1643166300000|2022-01-26 03:05:00|11935.9|11920.9|11925.4|11910.4|11936.4|11921.4|11925.4|11910.4|11
1643166600000|2022-01-26 03:10:00|11924.8|11909.8|11918.7|11903.7|11924.8|11909.8|11918.5|11903.5|1
1643166900000|2022-01-26 03:15:00|11916.9|11901.9|11917.7|11902.7|11922.5|11902.7|11916.3|11896.5|3
1643167200000|2022-01-26 03:20:00|11917.3|11902.3|11921.8|11896.8|11922.5|11902.8|11917|11896.8|1
1643167500000|2022-01-26 03:25:00|11916.6|11901.6|11923.8|11898.8|11924.5|11904.8|11916.3|11896.5|7
1643167800000|2022-01-26 03:30:00|11918.9|11903.9|11922.4|11897.4|11923.8|11903.9|11917.6|11896.9|0
1643168100000|2022-01-26 03:35:00|11922.8|11897.8|11922.8|11897.8|11922.8|11897.8|11922.8|11897.8|0
1643168400000|2022-01-26 03:40:00|11916.8|11901.8|11916.8|11901.8|11916.8|11901.8|11916.8|11901.8|0
1643169300000|2022-01-26 03:55:00|11922.7|11897.7|11927.5|11902.5|11933.9|11902.9|11917.6|11894.3|2
1643169600000|2022-01-26 04:00:00|11920.9|11905.9|11925.6|11900.6|11931.5|11905.9|11920.9|11893.3|3
1643169900000|2022-01-26 04:05:00|11925.9|11900.9|11925.6|11900.6|11926.6|11901.6|11925.1|11900.1|0
1643170200000|2022-01-26 04:10:00|11927.2|11902.2|11928.2|11903.2|11933.9|11903.2|11927.1|11894.3|5
1643170500000|2022-01-26 04:15:00|11930.3|11905.3|11934.7|11909.7|11938.9|11909.7|11930.2|11898.8|2
1643170800000|2022-01-26 04:20:00|11935|11910|11938.1|11900.6|11939.6|11910|11932|11900.6|0
1643171100000|2022-01-26 04:25:00|11938.6|11901.1|11937|11912|11938.6|11916.9|11927.4|11899.7|2
1643171400000|2022-01-26 04:30:00|11931.9|11916.9|11931.9|11916.9|11937|11917|11931.5|11911.7|2
1643171700000|2022-01-26 04:35:00|11931.5|11916.5|11931.5|11916.5|11932.5|11917.5|11931.2|11916.2|0
1643172600000|2022-01-26 04:50:00|11931.3|11916.3|11931.3|11916.3|11931.5|11916.5|11931|11916|0
1643172900000|2022-01-26 04:55:00|11929.5|11914.5|11934.6|11909.6|11935.4|11916|11928|11909.6|0
1643173200000|2022-01-26 05:00:00|11935|11910|11930.6|11915.6|11935|11915.6|11930.1|11910|1
1643173500000|2022-01-26 05:05:00|11931|11916|11931.3|11916.3|11931.3|11916.3|11931|11916|0
1643173800000|2022-01-26 05:10:00|11930.9|11915.9|11931.7|11916.7|11931.7|11916.7|11929.7|11914.7|0
1643174100000|2022-01-26 05:15:00|11931.9|11916.9|11929.7|11914.7|11932.7|11917.7|11929.2|11914.2|3
1643174400000|2022-01-26 05:20:00|11929.9|11914.9|11949.6|11912.1|11949.6|11915.4|11929.9|11911|36
1643174700000|2022-01-26 05:25:00|11949.3|11911.8|11952.1|11914.6|11952.1|11914.6|11949.1|11911.6|1
1643175000000|2022-01-26 05:30:00|11952|11914.5|11951.6|11914.1|11952|11914.5|11951.6|11914.1|0
1643175600000|2022-01-26 05:40:00|11951.7|11914.2|11947.3|11922.3|11952.1|11922.3|11946|11914.2|0
1643175900000|2022-01-26 05:45:00|11949|11924|11949|11924|11949|11924|11949|11924|2
1643176200000|2022-01-26 05:50:00|11948.8|11923.8|11944.3|11929.3|11951.2|11935.3|11944.3|11923.8|5
1643176500000|2022-01-26 05:55:00|11945.4|11930.4|11943.8|11928.8|11950.8|11930.8|11942.8|11922.3|3
1643176800000|2022-01-26 06:00:00|11944.3|11929.3|11943.8|11928.8|11944.3|11929.3|11943.8|11928.8|0
1643177100000|2022-01-26 06:05:00|11944|11929|11935.8|11920.8|11946.9|11929.1|11934.3|11908.2|1
1643177400000|2022-01-26 06:10:00|11936.6|11921.6|11948.1|11923.1|11948.1|11931.8|11936.3|11918.1|8
1643177700000|2022-01-26 06:15:00|11943.6|11928.6|11945.3|11930.3|11946.4|11931.4|11943.6|11928.6|10
1643178000000|2022-01-26 06:20:00|11945.1|11930.1|11945.3|11930.3|11945.6|11930.6|11944.6|11929.6|1
1643178300000|2022-01-26 06:25:00|11946.1|11931.1|11944.3|11929.3|11947.8|11932.8|11943.3|11928.3|17
1643178600000|2022-01-26 06:30:00|11944.4|11929.4|11943.6|11928.6|11946.1|11931.1|11942.7|11927.7|5
1643178900000|2022-01-26 06:35:00|11946.1|11931.1|11946.6|11931.6|11946.9|11931.9|11946.1|11931.1|2
1643179200000|2022-01-26 06:40:00|11946.9|11931.9|11964.1|11949.1|11969.3|11954.3|11946.9|11931.9|15
1643179500000|2022-01-26 06:45:00|11963.9|11948.9|11961.9|11946.9|11964.1|11949.1|11961.9|11946.9|4
1643179800000|2022-01-26 06:50:00|11955.6|11940.6|11953.4|11938.4|11959.1|11941.2|11951.4|11931.4|11
1643180100000|2022-01-26 06:55:00|11953|11938|11957.9|11942.9|11960|11945|11953|11938|2
1643180400000|2022-01-26 07:00:00|11958|11943|11956.2|11941.2|11958|11943|11956.2|11941.2|0
1643180700000|2022-01-26 07:05:00|11955.7|11940.7|11954.4|11939.4|11956.9|11941.9|11953|11938|2
1643181000000|2022-01-26 07:10:00|11954|11939|11953|11938|11954.2|11939.2|11952.5|11937.5|1
1643181300000|2022-01-26 07:15:00|11953.5|11938.5|11955.8|11940.8|11962|11943.2|11952.5|11937|13
1643181600000|2022-01-26 07:20:00|11956|11941|11957.5|11942.5|11957.5|11942.5|11954.5|11939.5|0
1643181900000|2022-01-26 07:25:00|11957|11942|11953.3|11938.3|11957|11942|11953.3|11938.3|0
1643182200000|2022-01-26 07:30:00|11952.8|11937.8|11957.3|11942.3|11957.8|11942.8|11952.8|11937.8|1
1643182500000|2022-01-26 07:35:00|11957|11942|11957.2|11942.2|11958.3|11943.3|11955.7|11940.7|4
1643182800000|2022-01-26 07:40:00|11957.5|11942.5|11963.3|11948.3|11963.3|11948.3|11956.7|11941.7|4
1643183100000|2022-01-26 07:45:00|11964.7|11949.7|11967.1|11952.1|11973.3|11958.3|11964.7|11949.7|36
1643183400000|2022-01-26 07:50:00|11966.9|11951.9|11963.9|11948.9|11967.1|11952.1|11963.9|11948.9|4
1643183700000|2022-01-26 07:55:00|11964.9|11949.9|11965.3|11950.3|11968.8|11953.8|11963.4|11948.4|7
1643184000000|2022-01-26 08:00:00|11965.5|11950.5|11982.1|11967.1|11982.7|11967.7|11965.5|11950.5|15
1643184300000|2022-01-26 08:05:00|11982.2|11967.2|11979.8|11964.8|11982.6|11967.6|11977.6|11962.6|7
1643184600000|2022-01-26 08:10:00|11978.8|11963.8|11981.2|11966.2|11984.2|11969.2|11978.8|11963.8|6
1643184900000|2022-01-26 08:15:00|11981.7|11966.7|11984.7|11969.7|11984.7|11969.7|11981.7|11966.7|6
1643185200000|2022-01-26 08:20:00|11993.5|11978.5|11999|11984|12000.2|11985.2|11993.5|11978.5|27
1643185500000|2022-01-26 08:25:00|11999.4|11984.4|11995.2|11980.2|11999.4|11984.4|11992.6|11977.6|2
1643185800000|2022-01-26 08:30:00|11994.4|11979.4|11985|11970|11995.9|11980.9|11983|11968|50
1643186100000|2022-01-26 08:35:00|11983.7|11968.7|11984.5|11969.5|11985.2|11970.2|11983.5|11968.5|5
1643186400000|2022-01-26 08:40:00|11984|11969|11995.1|11980.1|11996.1|11981.1|11983.8|11968.8|19
1643186700000|2022-01-26 08:45:00|11995.6|11980.6|11996.6|11981.6|11998.2|11983.2|11992.7|11977.7|7
1643187000000|2022-01-26 08:50:00|11995.7|11980.7|11990.2|11975.2|11996.1|11981.1|11986.2|11971.2|10
1643187300000|2022-01-26 08:55:00|11991.1|11976.1|11991.1|11976.1|11993.4|11978.4|11989.1|11974.1|6
1643187600000|2022-01-26 09:00:00|11990.2|11975.2|11994.7|11979.7|11994.7|11979.7|11990.2|11975.2|6
1643187900000|2022-01-26 09:05:00|11994.9|11979.9|12002.2|11987.2|12006.6|11991.6|11994.7|11979.7|12
1643188200000|2022-01-26 09:10:00|12002.4|11987.4|12007.4|11992.4|12008.5|11993.5|12002.4|11987.4|5
1643188500000|2022-01-26 09:15:00|12007.5|11992.5|12015.2|12000.2|12015.7|12000.7|12006.7|11991.7|13
1643188800000|2022-01-26 09:20:00|12015.7|12000.7|12005.5|11990.5|12015.7|12000.7|12000.7|11985.7|19
1643189100000|2022-01-26 09:25:00|12005|11990|12003.7|11988.7|12006|11991|12001.7|11986.7|5
1643189400000|2022-01-26 09:30:00|12003.5|11988.5|11996.8|11981.8|12005.4|11990.4|11995.3|11980.3|7
1643189700000|2022-01-26 09:35:00|11997.5|11982.5|12007.5|11992.5|12007.5|11992.5|11994.6|11979.6|3
1643190000000|2022-01-26 09:40:00|12006.7|11991.7|12010.6|11995.6|12010.6|11995.6|12001.1|11986.1|7
1643190300000|2022-01-26 09:45:00|12011.3|11996.3|12006.8|11991.8|12011.3|11996.3|12006.5|11991.5|3
1643190600000|2022-01-26 09:50:00|12006.5|11991.5|12008.3|11993.3|12008.3|11993.3|12006.3|11991.3|1
1643190900000|2022-01-26 09:55:00|12007.9|11992.9|11993.8|11978.8|12007.9|11992.9|11993.8|11978.8|5
1643191200000|2022-01-26 10:00:00|11993.6|11978.6|11993.5|11978.5|11995.5|11980.5|11987|11972|17
1643191500000|2022-01-26 10:05:00|11993|11978|12006.5|11991.5|12008|11993|11992.5|11977.5|5
1643191800000|2022-01-26 10:10:00|12007|11992|11999.5|11984.5|12007|11992|11998.8|11983.8|2
1643192100000|2022-01-26 10:15:00|12001.5|11986.5|11990.3|11975.3|12002|11987|11988.5|11973.5|17
1643192400000|2022-01-26 10:20:00|11990.2|11975.2|11998.1|11983.1|12002.6|11986.1|11987.7|11972.7|20
1643192700000|2022-01-26 10:25:00|11998.3|11983.3|12005.7|11990.7|12005.8|11990.8|11998.3|11983.3|0
1643193000000|2022-01-26 10:30:00|12005.3|11990.3|11997|11982|12005.8|11990.8|11997|11982|2
1643193300000|2022-01-26 10:35:00|11997.3|11982.3|11997.8|11982.8|12000.3|11985.3|11996.5|11981.5|2
1643193600000|2022-01-26 10:40:00|11997.5|11982.5|11997.3|11982.3|11997.5|11982.5|11995|11980|3
1643193900000|2022-01-26 10:45:00|11997.1|11982.1|11997.1|11982.1|11997.3|11982.3|11996.8|11981.8|0
1643194200000|2022-01-26 10:50:00|11997.3|11982.3|11996.8|11981.8|11997.3|11982.3|11996.8|11981.8|0
1643194500000|2022-01-26 10:55:00|11997.1|11982.1|11997.6|11982.6|11997.6|11982.6|11996.8|11981.8|0
1643194800000|2022-01-26 11:00:00|11997.1|11982.1|11986|11971|11997.6|11982.6|11985.3|11970.3|13
1643195100000|2022-01-26 11:05:00|11986.1|11971.1|11994.3|11979.3|11999.1|11984.1|11985.1|11970.1|47
1643195400000|2022-01-26 11:10:00|11993.8|11978.8|11987.2|11972.2|11993.8|11978.8|11987.2|11972.2|3
1643195700000|2022-01-26 11:15:00|11987.7|11972.7|11985.7|11970.7|11988.3|11973.3|11984.2|11969.2|4
1643196000000|2022-01-26 11:20:00|11986.3|11971.3|11982.2|11967.2|11987.6|11972.6|11982.2|11967.2|9
1643196300000|2022-01-26 11:25:00|11982.4|11967.4|11966.4|11951.4|11982.7|11967.7|11965.4|11950.4|20
1643196600000|2022-01-26 11:30:00|11966.6|11951.6|11974.3|11959.3|11975.6|11960.6|11966.6|11951.6|12
1643196900000|2022-01-26 11:35:00|11973.8|11958.8|11971.7|11956.7|11973.8|11958.8|11971.7|11956.7|1
1643197200000|2022-01-26 11:40:00|11976.7|11961.7|11979.2|11964.2|11980.4|11965.4|11976.7|11961.7|1
1643197500000|2022-01-26 11:45:00|11979.5|11964.5|11980.4|11965.4|11980.4|11965.4|11978.1|11963.1|119
1643197800000|2022-01-26 11:50:00|11982.4|11967.4|11985.6|11970.6|11985.8|11970.8|11981.9|11966.9|12
1643198100000|2022-01-26 11:55:00|11988.1|11973.1|11988.3|11973.3|11988.6|11973.6|11979.8|11964.8|11
1643198400000|2022-01-26 12:00:00|11986.6|11971.6|11988.2|11973.2|11988.2|11973.2|11983.6|11968.6|2
1643198700000|2022-01-26 12:05:00|11987.9|11972.9|11984.2|11969.2|11993.4|11978.4|11984.2|11969.2|3
1643199000000|2022-01-26 12:10:00|11983.2|11968.2|11988.7|11973.7|11995.2|11980.2|11983.2|11968.2|10
1643199300000|2022-01-26 12:15:00|11989.2|11974.2|11989.4|11974.4|11991.4|11976.4|11987.7|11972.7|2
1643199600000|2022-01-26 12:20:00|11987.4|11972.4|11988.2|11973.2|11989.9|11974.9|11984.7|11969.7|3
1643199900000|2022-01-26 12:25:00|11987.6|11972.6|11989.7|11974.7|11990.8|11975.8|11984.7|11969.7|5
1643200200000|2022-01-26 12:30:00|11989.8|11974.8|11990.5|11975.5|11992.2|11977.2|11988.2|11973.2|3
1643200500000|2022-01-26 12:35:00|11991.2|11976.2|11987.2|11972.2|11991.2|11976.2|11985.3|11970.3|4
1643200800000|2022-01-26 12:40:00|11987.5|11972.5|11986.5|11971.5|11990.5|11975.5|11986|11971|0
1643201100000|2022-01-26 12:45:00|11985.7|11970.7|11996.8|11981.8|12000|11985|11983|11968|35
1643201400000|2022-01-26 12:50:00|11999.7|11984.7|11996.1|11981.1|12000|11985|11991.2|11976.2|8
1643201700000|2022-01-26 12:55:00|11995.8|11980.8|11996.6|11981.6|11997.8|11982.8|11995.5|11980.5|5
1643202000000|2022-01-26 13:00:00|11996.1|11981.1|12001|11986|12011.3|11996.3|11996|11981|40
1643202300000|2022-01-26 13:05:00|12001.5|11986.5|11999.2|11984.2|12001.8|11986.8|11989.9|11974.9|45
1643202600000|2022-01-26 13:10:00|11999.3|11984.3|11997.5|11982.5|12004.2|11989.2|11995|11980|59
1643202900000|2022-01-26 13:15:00|11998.2|11983.2|12001.3|11986.3|12003|11988|11997.2|11982.2|27
1643203200000|2022-01-26 13:20:00|12000.8|11985.8|11997.5|11982.5|12000.8|11985.8|11992.4|11977.4|130
1643203500000|2022-01-26 13:25:00|11997.9|11982.9|12002.4|11987.4|12002.6|11987.6|11994.2|11979.2|60
1643203800000|2022-01-26 13:30:00|12003|11988|11982|11967|12004.1|11989.1|11981.2|11966.2|211
1643204100000|2022-01-26 13:35:00|11982.4|11967.4|11977.2|11962.2|11982.5|11967.5|11976.5|11961.5|47
1643204400000|2022-01-26 13:40:00|11976.8|11961.8|11973|11958|11980|11965|11967.4|11952.4|66
1643204700000|2022-01-26 13:45:00|11973.2|11958.2|11971.4|11956.4|11980.4|11965.4|11961.9|11946.9|111
1643205000000|2022-01-26 13:50:00|11971.5|11956.5|11970.9|11955.9|11977|11962|11970.4|11955.4|53
1643205300000|2022-01-26 13:55:00|11970.5|11955.5|11963.8|11948.8|11971.7|11956.7|11958.3|11943.3|37
1643205600000|2022-01-26 14:00:00|11964.1|11949.1|11961|11946|11972.1|11957.1|11959.6|11944.6|37
1643205900000|2022-01-26 14:05:00|11961.1|11946.1|11961.9|11946.9|11966|11951|11961.1|11946.1|11
1643206200000|2022-01-26 14:10:00|11962.4|11947.4|11953.3|11938.3|11962.4|11947.4|11950.8|11935.8|102
1643206500000|2022-01-26 14:15:00|11952.8|11937.8|11952.8|11937.8|11954.3|11939.3|11944.2|11929.2|111
1643206800000|2022-01-26 14:20:00|11953.1|11938.1|11938.7|11923.7|11954.5|11939.5|11937.7|11922.7|79
1643207100000|2022-01-26 14:25:00|11937.3|11922.3|11939.3|11924.3|11944.5|11929.5|11926.8|11911.8|119
1643207400000|2022-01-26 14:30:00|11938|11923|11942.7|11927.7|11946.1|11931.1|11929.6|11914.6|102
1643207700000|2022-01-26 14:35:00|11943|11928|11963|11948|11965.5|11950.5|11940.1|11925.1|120
1643208000000|2022-01-26 14:40:00|11960.4|11945.4|11954.4|11939.4|11961.4|11946.4|11947.1|11932.1|42
1643208300000|2022-01-26 14:45:00|11954.3|11939.3|11953.8|11938.8|11961.1|11946.1|11942.3|11927.3|81
1643208600000|2022-01-26 14:50:00|11952.3|11937.3|11946.6|11931.6|11961.2|11946.2|11944.1|11929.1|75
1643208900000|2022-01-26 14:55:00|11945.9|11930.9|11959|11944|11959|11944|11943.1|11928.1|29
1643209200000|2022-01-26 15:00:00|11959.5|11944.5|11972.7|11957.7|11975.2|11960.2|11958.7|11943.7|117
1643209500000|2022-01-26 15:05:00|11973.3|11958.3|11962.7|11947.7|11974.4|11959.4|11956.7|11941.7|42
1643209800000|2022-01-26 15:10:00|11963.5|11948.5|11968.5|11953.5|11969.9|11954.9|11962.4|11947.4|34
1643210100000|2022-01-26 15:15:00|11968.9|11953.9|11969|11954|11972.5|11957.5|11956.7|11941.7|41
1643210400000|2022-01-26 15:20:00|11969.2|11954.2|11967.5|11952.5|11975.7|11960.7|11966.2|11951.2|56
1643210700000|2022-01-26 15:25:00|11967.1|11952.1|11958.5|11943.5|11967.1|11952.1|11951.2|11936.2|64
1643211000000|2022-01-26 15:30:00|11951.4|11936.4|11954.2|11939.2|11956|11941|11941.5|11926.5|139
1643211300000|2022-01-26 15:35:00|11953.7|11938.7|11951|11936|11958|11943|11940.7|11925.7|93
1643211600000|2022-01-26 15:40:00|11946.5|11931.5|11963.2|11948.2|11963.7|11948.7|11946.5|11931.5|63
1643211900000|2022-01-26 15:45:00|11963.7|11948.7|11973.2|11958.2|11975.3|11960.3|11957.7|11942.7|99
1643212200000|2022-01-26 15:50:00|11972.7|11957.7|11963.9|11948.9|11972.7|11957.7|11958|11943|68
1643212500000|2022-01-26 15:55:00|11964|11949|11971.8|11956.8|11975.6|11960.6|11955.4|11940.4|210
1643212800000|2022-01-26 16:00:00|11971.1|11956.1|11962|11947|11974.3|11959.3|11960.5|11945.5|61
1643213100000|2022-01-26 16:05:00|11963.6|11948.6|11988.6|11973.6|11989.2|11974.2|11961.1|11946.1|100
1643213400000|2022-01-26 16:10:00|11988.2|11973.2|11994.4|11979.4|11996|11981|11984.4|11969.4|137
1643213700000|2022-01-26 16:15:00|11994.2|11979.2|12012.6|11997.6|12013.9|11998.9|11989.1|11974.1|152
1643214000000|2022-01-26 16:20:00|12012.1|11997.1|12031.5|12016.5|12031.5|12016.5|12005.4|11990.4|203
1643214300000|2022-01-26 16:25:00|12031.3|12016.3|12061.4|12046.4|12063.5|12048.5|12029.5|12014.5|343
1643214600000|2022-01-26 16:30:00|12059.7|12044.7|12085.7|12070.7|12089.5|12074.5|12056.4|12041.4|309
1643214900000|2022-01-26 16:35:00|12086.1|12071.1|12071.7|12056.7|12086.1|12071.1|12056.3|12041.3|152
1643215200000|2022-01-26 16:40:00|12071.8|12056.8|12082.5|12067.5|12094.1|12079.1|12071.8|12056.8|189
1643215500000|2022-01-26 16:45:00|12082.8|12067.8|12081|12066|12086.7|12071.7|12067.7|12052.7|124
1643215800000|2022-01-26 16:50:00|12080.7|12065.7|12058.9|12043.9|12084.2|12069.2|12058.9|12043.9|123
1643216100000|2022-01-26 16:55:00|12058.1|12043.1|12051.1|12036.1|12060.9|12045.9|12044.1|12029.1|145
1643216400000|2022-01-26 17:00:00|12051.4|12036.4|12061.4|12046.4|12062.3|12047.3|12050.3|12035.3|121
1643216700000|2022-01-26 17:05:00|12062.9|12047.9|12070.4|12055.4|12079.3|12064.3|12055.6|12040.6|78
1643217000000|2022-01-26 17:10:00|12070.5|12055.5|12068.9|12053.9|12071.6|12056.6|12049.9|12034.9|68
1643217300000|2022-01-26 17:15:00|12068.6|12053.6|12061.7|12046.7|12076.6|12061.6|12059|12044|75
1643217600000|2022-01-26 17:20:00|12063.2|12048.2|12050.7|12035.7|12066|12051|12050.2|12035.2|268
1643217900000|2022-01-26 17:25:00|12050.9|12035.9|12060.5|12045.5|12062.7|12047.7|12044.4|12029.4|92
1643218200000|2022-01-26 17:30:00|12060.4|12045.4|12055|12040|12069.7|12054.7|12053.7|12038.7|52
1643218500000|2022-01-26 17:35:00|12055.4|12040.4|12055.9|12040.9|12059.5|12044.5|12053.2|12038.2|24
1643218800000|2022-01-26 17:40:00|12055.2|12040.2|12068.1|12053.1|12086.6|12071.6|12055|12040|128
1643219100000|2022-01-26 17:45:00|12068.6|12053.6|12057.1|12042.1|12070.8|12055.8|12055.9|12040.9|65
1643219400000|2022-01-26 17:50:00|12060.6|12045.6|12065.1|12050.1|12066.9|12051.9|12057.1|12042.1|110
1643219700000|2022-01-26 17:55:00|12064.7|12049.7|12073.6|12058.6|12084.7|12069.7|12061.7|12046.7|111
1643220000000|2022-01-26 18:00:00|12074|12059|12055.3|12040.3|12075.6|12060.6|12050.9|12035.9|38
1643220300000|2022-01-26 18:05:00|12055.6|12040.6|12050.9|12035.9|12057.4|12042.4|12049.9|12034.9|39
1643220600000|2022-01-26 18:10:00|12049.9|12034.9|12048.6|12033.6|12052.1|12037.1|12040.9|12025.9|130
1643220900000|2022-01-26 18:15:00|12049.1|12034.1|12043.1|12028.1|12049.6|12034.6|12039.6|12024.6|48
1643221200000|2022-01-26 18:20:00|12044.1|12029.1|12052.1|12037.1|12052.6|12037.6|12041.7|12026.7|52
1643221500000|2022-01-26 18:25:00|12052.5|12037.5|12054.9|12039.9|12065.7|12050.7|12052.5|12037.5|85
1643221800000|2022-01-26 18:30:00|12050.9|12035.9|12053.3|12038.3|12065.5|12050.5|12047.7|12032.7|60
1643222100000|2022-01-26 18:35:00|12052.3|12037.3|12056.7|12041.7|12064.6|12049.6|12052.2|12037.2|74
1643222400000|2022-01-26 18:40:00|12057|12042|12048.1|12033.1|12059|12044|12041.1|12026.1|82
1643222700000|2022-01-26 18:45:00|12047.3|12032.3|12054.9|12039.9|12057.9|12042.9|12044.1|12029.1|39
1643223000000|2022-01-26 18:50:00|12054.8|12039.8|12054|12039|12054.8|12039.8|12042.8|12027.8|65
1643223300000|2022-01-26 18:55:00|12054.3|12039.3|12069.3|12054.3|12069.3|12054.3|12052.1|12037.1|76
1643223600000|2022-01-26 19:00:00|12070.3|12055.3|12093.1|12078.1|12096.4|12081.4|12069.8|12054.8|239
1643223900000|2022-01-26 19:05:00|12092.6|12077.6|12083.6|12068.6|12101|12086|12081.6|12066.6|191
1643224200000|2022-01-26 19:10:00|12085.1|12070.1|12063.7|12048.7|12086.2|12071.2|12048.1|12033.1|1101
1643224500000|2022-01-26 19:15:00|12063.5|12048.5|12061.7|12046.7|12065.1|12050.1|12048.1|12033.1|272
1643224800000|2022-01-26 19:20:00|12062.1|12047.1|12062.1|12047.1|12062.1|12047.1|12062.1|12047.1|0
1643248800000|2022-01-27 02:00:00|12038.1|12000.6|11980.9|11965.9|12038.1|12000.6|11973.6|11957.7|262
1643249100000|2022-01-27 02:05:00|11980.8|11965.8|11991.1|11976.1|11992.7|11977.7|11980.8|11965.8|64
1643249400000|2022-01-27 02:10:00|11990.4|11975.4|11964.4|11949.4|11990.7|11975.4|11964.4|11949.4|34
1643249700000|2022-01-27 02:15:00|11965.2|11950.2|11971.5|11956.5|11972.4|11957.4|11963.7|11948.7|35
1643250000000|2022-01-27 02:20:00|11969.9|11954.9|11970.5|11955.5|11973.5|11958.5|11968|11953|25
1643250300000|2022-01-27 02:25:00|11969.7|11954.7|11968.3|11953.3|11969.7|11954.7|11967.9|11952.9|6
1643250600000|2022-01-27 02:30:00|11967.8|11952.8|11957.3|11942.3|11967.8|11952.8|11954.4|11937.6|36
1643250900000|2022-01-27 02:35:00|11957.2|11942.2|11954.3|11939.3|11959.4|11944.4|11953|11938|3
1643251200000|2022-01-27 02:40:00|11954.7|11939.7|11955.9|11940.9|11957.9|11942.9|11954.7|11939.7|4
1643251500000|2022-01-27 02:45:00|11956.3|11941.3|11959.9|11944.9|11959.9|11944.9|11956.3|11941.3|3
1643251800000|2022-01-27 02:50:00|11960.6|11945.6|11960.6|11945.6|11960.6|11945.6|11956.6|11941.6|1
1643252100000|2022-01-27 02:55:00|11961.5|11946.5|11960.9|11945.9|11961.5|11946.5|11960.8|11945.8|0
1643252400000|2022-01-27 03:00:00|11961.3|11946.3|11962|11947|11962|11947|11960.8|11945.8|4
1643252700000|2022-01-27 03:05:00|11961.8|11946.8|11962|11947|11962|11947|11961.7|11946.7|0
1643253000000|2022-01-27 03:10:00|11962.7|11947.7|11972.8|11947.8|11972.8|11956.9|11962.7|11947.4|3
1643253300000|2022-01-27 03:15:00|11967.9|11952.9|11973.1|11958.1|11973.3|11958.3|11967.9|11947.8|5
1643253600000|2022-01-27 03:20:00|11972.6|11957.6|11976.7|11961.7|11979.4|11964.4|11972.6|11957.6|20
1643253900000|2022-01-27 03:25:00|11977.3|11962.3|11973.4|11958.4|11977.3|11962.3|11970.4|11955.4|2
1643254200000|2022-01-27 03:30:00|11975.5|11960.5|11970.3|11955.3|11978.3|11963.3|11970.3|11955.3|2
1643254500000|2022-01-27 03:35:00|11970.2|11955.2|11979.3|11964.3|11979.3|11964.3|11970.2|11955.2|2
1643254800000|2022-01-27 03:40:00|11979|11964|11973.8|11958.8|11979.3|11964|11973.8|11954|1
1643255100000|2022-01-27 03:45:00|11978.1|11953.1|11976.1|11951.1|11978.1|11953.1|11975.3|11950.3|1
1643255400000|2022-01-27 03:50:00|11976.3|11951.3|11976.3|11951.3|11976.6|11951.6|11976.3|11951.3|0
1643255700000|2022-01-27 03:55:00|11976.2|11951.2|11976.2|11951.2|11976.2|11951.2|11976.2|11951.2|0
1643256000000|2022-01-27 04:00:00|11976.7|11951.7|11971.7|11956.7|11976.7|11956.7|11968.2|11947.3|27
1643256300000|2022-01-27 04:05:00|11971.6|11956.6|11971.6|11956.6|11971.6|11956.6|11971.6|11956.6|0
1643256600000|2022-01-27 04:10:00|11971.7|11956.7|11971.7|11956.7|11972.1|11957.1|11971.4|11956.4|2
1643256900000|2022-01-27 04:15:00|11971.6|11956.6|11971.2|11956.2|11971.6|11956.6|11971.2|11956.2|1
1643257200000|2022-01-27 04:20:00|11971.1|11956.1|11971|11956|11971.2|11956.2|11970.9|11955.9|1
1643257500000|2022-01-27 04:25:00|11970.9|11955.9|11971|11956|11971|11956|11970.9|11955.9|0
1643257800000|2022-01-27 04:30:00|11969.1|11954.1|11979.3|11964.3|11979.3|11964.3|11969|11954|2
1643258100000|2022-01-27 04:35:00|11979|11964|11979|11964|11979|11964|11979|11964|0
1643258400000|2022-01-27 04:40:00|11974.7|11959.7|11971.8|11956.8|11978|11959.7|11970.8|11953|6
1643258700000|2022-01-27 04:45:00|11976.8|11951.8|11971.8|11956.8|11977.8|11957.5|11971.8|11951.8|0
1643259000000|2022-01-27 04:50:00|11971.3|11956.3|11970.8|11955.8|11971.6|11956.6|11970.8|11955.8|0
1643259300000|2022-01-27 04:55:00|11970.9|11955.9|11971.3|11956.3|11971.3|11956.3|11970.8|11955.8|0
1643259600000|2022-01-27 05:00:00|11971.6|11956.6|11971.6|11956.6|11971.6|11956.6|11971.6|11956.6|0
1643259900000|2022-01-27 05:05:00|11970.9|11955.9|11972|11957|11972|11957|11970.6|11955.6|1
1643260500000|2022-01-27 05:15:00|11979.5|11954.5|11970|11955|11979.5|11959.3|11970|11954.5|1
1643260800000|2022-01-27 05:20:00|11969.9|11954.9|11970.9|11955.9|11970.9|11955.9|11969.9|11954.9|0
1643261100000|2022-01-27 05:25:00|11970.4|11955.4|11970.9|11955.9|11971.4|11956.4|11970.4|11955.4|1
1643261400000|2022-01-27 05:30:00|11971.4|11956.4|11971.8|11956.8|11971.8|11956.8|11971.4|11956.4|0
1643261700000|2022-01-27 05:35:00|11971.4|11956.4|11972.9|11957.9|11973.9|11958.9|11971.4|11956.4|2
1643262000000|2022-01-27 05:40:00|11973.3|11958.3|11979.6|11964.6|11988.2|11973.2|11972.4|11957.4|24
1643262300000|2022-01-27 05:45:00|11980.1|11965.1|11980.5|11965.5|11987.4|11967.3|11980.1|11962.4|3
1643262600000|2022-01-27 05:50:00|11987.8|11962.8|11988|11963|11988|11963|11987.5|11962.5|6
1643262900000|2022-01-27 05:55:00|11988.5|11963.5|12008.3|11983.3|12009|11988.8|11983.6|11963.2|21
1643263200000|2022-01-27 06:00:00|12003.2|11988.2|12016.5|12001.5|12032.3|12012.1|12001.2|11986.2|39
1643263500000|2022-01-27 06:05:00|12013|11998|12026.9|12001.9|12029.2|12009.1|12004.3|11989.3|15
1643263800000|2022-01-27 06:10:00|12026.8|12001.8|12007.9|11992.9|12026.8|12001.8|12007.9|11992.9|8
1643264100000|2022-01-27 06:15:00|12007.4|11992.4|12004.3|11979.3|12013.2|11994.2|12004.3|11979.3|1
1643264400000|2022-01-27 06:20:00|12004.6|11979.6|11997.6|11972.6|12005.8|11983.8|11995.8|11972.6|1
1643264700000|2022-01-27 06:25:00|11997.3|11972.3|11998.3|11983.3|12006.9|11983.8|11995|11968.7|2
1643265000000|2022-01-27 06:30:00|11998.1|11983.1|12002.3|11987.3|12004.3|11987.3|11985.8|11970.6|26
1643265300000|2022-01-27 06:35:00|12002.7|11987.7|11991.9|11976.9|12003.3|11988.3|11990.9|11972.2|24
1643265600000|2022-01-27 06:40:00|11991.5|11976.5|11977|11962|11991.5|11976.5|11976.5|11961.5|45
1643265900000|2022-01-27 06:45:00|11977.5|11962.5|11975.7|11960.7|11979|11964|11975|11960|8
1643266200000|2022-01-27 06:50:00|11975.9|11960.9|11980|11965|11980|11965|11975.9|11960.9|3
1643266500000|2022-01-27 06:55:00|11979.5|11964.5|11976.4|11961.4|11986.3|11969.4|11976.4|11959.9|12
1643266800000|2022-01-27 07:00:00|11978.4|11963.4|12002.1|11987.1|12006.4|11987.1|11978.4|11958.9|8
1643267100000|2022-01-27 07:05:00|12002|11987|11990.3|11975.3|12002|11987|11989.7|11969.5|4
1643267400000|2022-01-27 07:10:00|11990|11975|11987.9|11972.9|11991.8|11976.8|11987.9|11972.9|0
1643267700000|2022-01-27 07:15:00|11986.9|11971.9|12001.8|11986.8|12004.7|11989.7|11986.9|11971.9|11
1643268000000|2022-01-27 07:20:00|12002.5|11987.5|12001.3|11986.3|12002.8|11987.8|12000.8|11985.8|2
1643268300000|2022-01-27 07:25:00|12001.5|11986.5|12005.6|11990.6|12005.6|11990.6|11998.3|11983.3|16
1643268600000|2022-01-27 07:30:00|12006.3|11991.3|12007.1|11992.1|12012.8|11997.8|12006.3|11991.3|22
1643268900000|2022-01-27 07:35:00|12006.6|11991.6|12006.1|11991.1|12011.1|11996.1|12005.6|11990.6|7
1643269200000|2022-01-27 07:40:00|12005.6|11990.6|12003.9|11988.9|12006.3|11991.3|11996.3|11977.8|9
1643269500000|2022-01-27 07:45:00|12004.4|11989.4|11996.6|11981.6|12004.9|11989.9|11994.4|11977.1|2
1643269800000|2022-01-27 07:50:00|11996.4|11981.4|11996.6|11981.6|11996.6|11981.6|11995.9|11980.9|2
1643270100000|2022-01-27 07:55:00|12002.2|11977.2|11992.4|11977.4|12003.4|11982.9|11992.4|11976.5|14
1643270400000|2022-01-27 08:00:00|11992.7|11977.7|11991|11976|11995.2|11980.2|11990.2|11975.2|8
1643270700000|2022-01-27 08:05:00|11991.4|11976.4|11986.2|11971.2|11991.4|11976.4|11982.4|11967.4|19
1643271000000|2022-01-27 08:10:00|11986|11971|12000.7|11985.7|12000.7|11985.7|11985.7|11970.7|44
1643271300000|2022-01-27 08:15:00|11996.1|11981.1|11996.4|11971.4|12004.3|11981.1|11987.7|11966.6|3
1643271600000|2022-01-27 08:20:00|11997.2|11972.2|11996.6|11971.6|11998.6|11976.5|11989.9|11971.3|2
1643271900000|2022-01-27 08:25:00|11996.8|11971.8|11989.6|11974.6|11996.8|11976.3|11987.3|11968.7|6
1643272200000|2022-01-27 08:30:00|11989.1|11974.1|11988.8|11973.8|11989.8|11974.8|11988.3|11973.3|10
1643272500000|2022-01-27 08:35:00|11989.5|11974.5|11993.2|11978.2|11996.1|11981.1|11989.5|11974.5|5
1643272800000|2022-01-27 08:40:00|11993.5|11978.5|11992.7|11977.7|11994.6|11979.6|11990.7|11975.7|12
1643273100000|2022-01-27 08:45:00|11992.5|11977.5|12001.2|11986.2|12001.2|11986.2|11992.3|11977.3|20
1643273400000|2022-01-27 08:50:00|12002.2|11987.2|12013|11998|12015.2|12000.2|12000.9|11985.9|28
1643273700000|2022-01-27 08:55:00|12016|12001|12012.2|11997.2|12016|12001|12010.2|11995.2|13
1643274000000|2022-01-27 09:00:00|12010.7|11995.7|11997.2|11982.2|12012.2|11997.2|11997|11982|34
1643274300000|2022-01-27 09:05:00|11997|11982|12011.1|11996.1|12014.5|11996.8|11996.7|11981.7|9
1643274600000|2022-01-27 09:10:00|12009.1|11994.1|12005.2|11990.2|12010.6|11995.6|12005.2|11990.2|3
1643274900000|2022-01-27 09:15:00|12004.8|11989.8|11994.2|11979.2|12004.8|11989.8|11994.2|11979.2|5
1643275200000|2022-01-27 09:20:00|11994.3|11979.3|11997.8|11982.8|11997.8|11982.8|11989.3|11974.3|3
1643275500000|2022-01-27 09:25:00|11998.3|11983.3|12005.8|11990.8|12006.2|11991.2|11997.5|11982.5|4
1643275800000|2022-01-27 09:30:00|12008.7|11993.7|12011.2|11996.2|12013.3|11998.3|12007|11992|15
1643276100000|2022-01-27 09:35:00|12010.7|11995.7|12013.7|11998.7|12013.7|11998.7|12009.1|11994.1|0
1643276400000|2022-01-27 09:40:00|12013.2|11998.2|12015.2|12000.2|12015.4|12000.4|12011.2|11996.2|11
1643276700000|2022-01-27 09:45:00|12015|12000|12023.5|12008.5|12024.7|12009.7|12014.9|11999.9|18
1643277000000|2022-01-27 09:50:00|12023.9|12008.9|12027.9|12012.9|12029.4|12014.4|12023.5|12008.5|11
1643277300000|2022-01-27 09:55:00|12027.8|12012.8|12025.3|12010.3|12028.3|12013.3|12023.9|12008.9|3
1643277600000|2022-01-27 10:00:00|12025|12010|12023.8|12008.8|12025.4|12010.4|12017.3|12002.3|11
1643277900000|2022-01-27 10:05:00|12023.7|12008.7|12024.9|12009.9|12028.7|12013.7|12021.4|12006.4|8
1643278200000|2022-01-27 10:10:00|12024.2|12009.2|12020.4|12005.4|12024.2|12009.2|12019.5|12004.5|0
1643278500000|2022-01-27 10:15:00|12020.6|12005.6|12021.2|12006.2|12021.2|12006.2|12020.6|12005.6|0
1643278800000|2022-01-27 10:20:00|12021.1|12006.1|12023.1|12008.1|12023.1|12008.1|12020.9|12005.9|0
1643279100000|2022-01-27 10:25:00|12023.2|12008.2|12022.7|12007.7|12023.6|12008.6|12020.7|12005.7|17
1643279400000|2022-01-27 10:30:00|12021.9|12006.9|12019.8|12004.8|12023.3|12008.3|12017.3|12002.3|13
1643279700000|2022-01-27 10:35:00|12020.1|12005.1|12013.4|11998.4|12020.1|12005.1|12006.6|11991.6|15
1643280000000|2022-01-27 10:40:00|12011.9|11996.9|11998.9|11983.9|12011.9|11996.9|11997.7|11982.7|13
1643280300000|2022-01-27 10:45:00|12004|11989|11995.6|11980.6|12005.2|11990.2|11991.6|11976.6|30
1643280600000|2022-01-27 10:50:00|11997.2|11982.2|11994.2|11979.2|11997.2|11982.2|11992.9|11977.9|8
1643280900000|2022-01-27 10:55:00|11990.4|11975.4|11993.6|11978.6|11994.6|11979.6|11989.9|11974.9|5
1643281200000|2022-01-27 11:00:00|11994|11979|11998.7|11983.7|12000.7|11985.7|11994|11979|5
1643281500000|2022-01-27 11:05:00|11999.7|11984.7|12000.5|11985.5|12006.1|11991.1|11998.8|11983.8|21
1643281800000|2022-01-27 11:10:00|12000.4|11985.4|12002.7|11987.7|12002.7|11987.7|11999.7|11984.7|3
1643282100000|2022-01-27 11:15:00|12003.2|11988.2|11996.7|11981.7|12003.7|11988.7|11996.7|11981.7|5
1643282400000|2022-01-27 11:20:00|11996.5|11981.5|11992.4|11977.4|11997|11982|11992.4|11977.4|5
1643282700000|2022-01-27 11:25:00|11994.1|11979.1|12005.5|11990.5|12008|11993|11994.1|11979.1|7
1643283000000|2022-01-27 11:30:00|12005.4|11990.4|12011.9|11996.9|12011.9|11996.9|12002.7|11987.7|3
1643283300000|2022-01-27 11:35:00|12013.3|11998.3|12009.6|11994.6|12015.5|12000.5|12009.1|11994.1|4
1643283600000|2022-01-27 11:40:00|12009.7|11994.7|12011|11996|12011.1|11996.1|12009.7|11994.7|0
1643283900000|2022-01-27 11:45:00|12010.6|11995.6|12008.9|11993.9|12010.6|11995.6|12008|11993|0
1643284200000|2022-01-27 11:50:00|12009.2|11994.2|12018.5|12003.5|12020.2|12005.2|12009.2|11994.2|1
1643284500000|2022-01-27 11:55:00|12018.9|12003.9|12019.4|12004.4|12022.5|12007.5|12017|12002|7
1643284800000|2022-01-27 12:00:00|12020.8|12005.8|12041.2|12026.2|12045.2|12030.2|12020.8|12005.8|53
1643285100000|2022-01-27 12:05:00|12041|12026|12031.6|12016.6|12041|12026|12024.2|12009.2|11
1643285400000|2022-01-27 12:10:00|12032.1|12017.1|12041.8|12026.8|12046.4|12031.4|12032.1|12017.1|22
1643285700000|2022-01-27 12:15:00|12041.7|12026.7|12045.5|12030.5|12046.3|12031.3|12037.3|12022.3|25
1643286000000|2022-01-27 12:20:00|12044.5|12029.5|12037.8|12022.8|12052.1|12037.1|12037.8|12022.8|35
1643286300000|2022-01-27 12:25:00|12037.5|12022.5|12045.3|12030.3|12045.7|12030.7|12036.2|12021.2|13
1643286600000|2022-01-27 12:30:00|12044.3|12029.3|12032.5|12017.5|12046.7|12031.7|12032.5|12017.5|4
1643286900000|2022-01-27 12:35:00|12032|12017|12024|12009|12032|12017|12020.1|12005.1|8
1643287200000|2022-01-27 12:40:00|12023.9|12008.9|12024.2|12009.2|12029.3|12014.3|12022.2|12007.2|25
1643287500000|2022-01-27 12:45:00|12024.4|12009.4|12027.7|12012.7|12036.7|12021.7|12024.4|12009.4|19
1643287800000|2022-01-27 12:50:00|12027.4|12012.4|12030.9|12015.9|12036.2|12021.2|12023.7|12008.7|11
1643288100000|2022-01-27 12:55:00|12031.7|12016.7|12010.3|11995.3|12031.7|12016.7|12010.3|11995.3|4
1643288400000|2022-01-27 13:00:00|12011|11996|12000.7|11985.7|12011|11996|11990.7|11975.7|111
1643288700000|2022-01-27 13:05:00|12001.3|11986.3|11999.5|11984.5|12009.7|11994.7|11997.8|11982.8|20
1643289000000|2022-01-27 13:10:00|11999.1|11984.1|11987.3|11972.3|11999.1|11984.1|11979.9|11964.9|88
1643289300000|2022-01-27 13:15:00|11987.2|11972.2|11988.5|11973.5|11996|11981|11985.3|11970.3|17
1643289600000|2022-01-27 13:20:00|11988.8|11973.8|11990.9|11975.9|11994|11979|11986.7|11971.7|14
1643289900000|2022-01-27 13:25:00|11990.8|11975.8|11984|11969|11990.8|11975.8|11977.2|11962.2|29
1643290200000|2022-01-27 13:30:00|11981|11966|12004.4|11989.4|12004.9|11989.9|11980.2|11957.9|154
1643290500000|2022-01-27 13:35:00|12003.7|11988.7|12038|12023|12041.8|12026.8|12001.7|11986.7|111
1643290800000|2022-01-27 13:40:00|12035|12020|12027.6|12012.6|12040.5|12025.5|12027.6|12012.6|56
1643291100000|2022-01-27 13:45:00|12027.9|12012.9|12019.8|12004.8|12028.7|12013.7|12012.2|11997.2|104
1643291400000|2022-01-27 13:50:00|12020.5|12005.5|12018.7|12003.7|12020.8|12005.8|12014.7|11999.7|130
1643291700000|2022-01-27 13:55:00|12018.2|12003.2|11994.4|11979.4|12018.9|12003.9|11990.8|11975.8|368
1643292000000|2022-01-27 14:00:00|11994.5|11979.5|12012.3|11997.3|12024.5|12009.5|11992|11977|65
1643292300000|2022-01-27 14:05:00|12012.7|11997.7|12015.1|12000.1|12028.2|12013.2|12010.8|11995.8|172
1643292600000|2022-01-27 14:10:00|12014.7|11999.7|12026.7|12011.7|12026.7|12011.7|12010.3|11995.3|30
1643292900000|2022-01-27 14:15:00|12026.3|12011.3|12022.2|12007.2|12033.3|12018.3|12020.6|12005.6|144
1643293200000|2022-01-27 14:20:00|12024|12009|12025.2|12010.2|12030.9|12015.9|12022.2|12007.2|32
1643293500000|2022-01-27 14:25:00|12024.6|12009.6|12018.9|12003.9|12025.7|12010.7|12017.1|12002.1|19
1643293800000|2022-01-27 14:30:00|12017.7|12002.7|12012.9|11997.9|12019.5|12004.5|11999.5|11984.5|86
1643294100000|2022-01-27 14:35:00|12012.8|11997.8|12018.1|12003.1|12020.9|12005.9|12001.5|11986.5|35
1643294400000|2022-01-27 14:40:00|12017.4|12002.4|12015.8|12000.8|12029.9|12014.9|12012.6|11997.6|87
1643294700000|2022-01-27 14:45:00|12013.9|11998.9|12035.7|12020.7|12042.3|12027.3|12013.1|11998.1|81
1643295000000|2022-01-27 14:50:00|12035.8|12020.8|12020.8|12005.8|12039.2|12024.2|12019.7|12004.7|78
1643295300000|2022-01-27 14:55:00|12021.1|12006.1|12025.8|12010.8|12031.5|12016.5|12016.8|12001.8|97
1643295600000|2022-01-27 15:00:00|12027.3|12012.3|12021.9|12006.9|12032.2|12017.2|12019.4|12004.4|32
1643295900000|2022-01-27 15:05:00|12022|12007|11997.7|11982.7|12022.5|12007.5|11991.6|11976.6|77
1643296200000|2022-01-27 15:10:00|11998|11983|12005.9|11990.9|12006.4|11991.4|11993.1|11978.1|147
1643296500000|2022-01-27 15:15:00|12005.3|11990.3|11977.1|11962.1|12009.4|11994.4|11972.5|11957.5|186
1643296800000|2022-01-27 15:20:00|11977.3|11962.3|11972.3|11957.3|11990.5|11975.5|11971.8|11956.8|227
1643297100000|2022-01-27 15:25:00|11970.3|11955.3|11955.3|11940.3|11980.4|11965.4|11952.7|11937.7|168
1643297400000|2022-01-27 15:30:00|11956.2|11941.2|11950.9|11935.9|11965.7|11950.7|11936.6|11921.6|285
1643297700000|2022-01-27 15:35:00|11951.3|11936.3|11939.7|11924.7|11955.2|11940.2|11939.7|11924.7|162
1643298000000|2022-01-27 15:40:00|11940.1|11925.1|11957.7|11942.7|11958.1|11943.1|11939.6|11924.6|119
1643298300000|2022-01-27 15:45:00|11957.6|11942.6|11951.9|11936.9|11969.1|11954.1|11951.6|11936.6|115
1643298600000|2022-01-27 15:50:00|11951.6|11936.6|11962.3|11947.3|11967.8|11952.8|11951.1|11936.1|48
1643298900000|2022-01-27 15:55:00|11963.8|11948.8|11984.3|11969.3|11985.3|11970.3|11963.8|11948.8|37
1643299200000|2022-01-27 16:00:00|11984.5|11969.5|11994|11979|12000|11985|11977.8|11962.8|116
1643299500000|2022-01-27 16:05:00|11994.5|11979.5|11988.2|11973.2|11994.5|11979.5|11969|11954|69
1643299800000|2022-01-27 16:10:00|11988.6|11973.6|11999.5|11984.5|12008.5|11993.5|11988.6|11973.6|177
1643300100000|2022-01-27 16:15:00|11999.6|11984.6|11991.8|11976.8|12000|11985|11982.4|11967.4|26
1643300400000|2022-01-27 16:20:00|11992.1|11977.1|12001.8|11986.8|12006.3|11991.3|11990.3|11975.3|48
1643300700000|2022-01-27 16:25:00|12002.2|11987.2|12003.5|11988.5|12008.6|11993.6|11999.4|11984.4|49
1643301000000|2022-01-27 16:30:00|12003.9|11988.9|12007.1|11992.1|12018.3|12003.3|12000.5|11985.5|76
1643301300000|2022-01-27 16:35:00|12007.9|11992.9|12001.6|11986.6|12013.1|11998.1|11999.6|11984.6|45
1643301600000|2022-01-27 16:40:00|12001.8|11986.8|12002.9|11987.9|12011.8|11996.8|12001.6|11986.6|44
1643301900000|2022-01-27 16:45:00|12002.5|11987.5|11994.7|11979.7|12012.2|11997.2|11994.5|11979.5|66
1643302200000|2022-01-27 16:50:00|11994.2|11979.2|11999.6|11984.6|12002.2|11987.2|11987.9|11972.9|65
1643302500000|2022-01-27 16:55:00|11999.4|11984.4|12003.9|11988.9|12004.1|11989.1|11996.9|11981.9|22
1643302800000|2022-01-27 17:00:00|12004.2|11989.2|12005.9|11990.9|12009.1|11994.1|12002.4|11987.4|54
1643303100000|2022-01-27 17:05:00|12005.5|11990.5|12003.4|11988.4|12006.7|11991.7|11997.7|11982.7|99
1643303400000|2022-01-27 17:10:00|12003.5|11988.5|12007.8|11992.8|12013.3|11998.3|12002.7|11987.7|59
1643303700000|2022-01-27 17:15:00|12007.5|11992.5|12004.1|11989.1|12012.1|11997.1|12003.6|11988.6|25
1643304000000|2022-01-27 17:20:00|12004.3|11989.3|12006.2|11991.2|12013.7|11998.7|12001.3|11986.3|55
1643304300000|2022-01-27 17:25:00|12006.5|11991.5|12012.4|11997.4|12016.3|12001.3|12006.5|11991.5|38
1643304600000|2022-01-27 17:30:00|12012.5|11997.5|12010.9|11995.9|12015.4|12000.4|12007.7|11992.7|74
1643304900000|2022-01-27 17:35:00|12010.7|11995.7|12013.5|11998.5|12015.4|12000.4|12005.5|11990.5|32
1643305200000|2022-01-27 17:40:00|12013.8|11998.8|12025|12010|12029.3|12014.3|12013.5|11998.5|58
1643305500000|2022-01-27 17:45:00|12024.3|12009.3|12027.4|12012.4|12028.4|12013.4|12022.3|12007.3|84
1643305800000|2022-01-27 17:50:00|12027.8|12012.8|12037.6|12022.6|12038.1|12023.1|12026.4|12011.4|120
1643306100000|2022-01-27 17:55:00|12037.8|12022.8|12035|12020|12039.2|12024.2|12033.1|12018.1|47
1643306400000|2022-01-27 18:00:00|12035.4|12020.4|12028.3|12013.3|12039.6|12024.6|12028.3|12013.3|45
1643306700000|2022-01-27 18:05:00|12028.5|12013.5|12020.4|12005.4|12029.1|12014.1|12006.4|11991.4|43
1643307000000|2022-01-27 18:10:00|12020.3|12005.3|12010.6|11995.6|12020.8|12005.8|12010.1|11995.1|29
1643307300000|2022-01-27 18:15:00|12010.2|11995.2|12022.8|12007.8|12023.2|12008.2|12010.1|11995.1|38
1643307600000|2022-01-27 18:20:00|12021.3|12006.3|11999.3|11984.3|12021.8|12006.8|11999.3|11984.3|43
1643307900000|2022-01-27 18:25:00|11996.1|11981.1|11994.5|11979.5|11999.8|11984.8|11990.7|11975.7|50
1643308200000|2022-01-27 18:30:00|11995|11980|12002.9|11987.9|12006.5|11991.5|11994.5|11979.5|32
1643308500000|2022-01-27 18:35:00|12004|11989|12015.7|12000.7|12019.2|12004.2|12003|11988|20
1643308800000|2022-01-27 18:40:00|12015.2|12000.2|12017.9|12002.9|12024|12009|12015.2|12000.2|21
1643309100000|2022-01-27 18:45:00|12017.2|12002.2|12022.5|12007.5|12026.6|12011.6|12015|12000|36
1643309400000|2022-01-27 18:50:00|12022|12007|12019.3|12004.3|12030|12015|12015.5|12000.5|86
1643309700000|2022-01-27 18:55:00|12017.8|12002.8|12011.5|11996.5|12020.5|12005.5|12010.5|11995.5|37
1643310000000|2022-01-27 19:00:00|12011.4|11996.4|12027.1|12012.1|12029.1|12014.1|12011.4|11996.4|60
1643310300000|2022-01-27 19:05:00|12027.2|12012.2|12021|12006|12030.2|12015.2|12015.5|12000.5|159
1643310600000|2022-01-27 19:10:00|12016.5|12001.5|12003.4|11988.4|12024.5|12009.5|12001.6|11986.6|622
1643310900000|2022-01-27 19:15:00|12003.6|11988.6|11997.1|11982.1|12008.4|11993.4|11996|11981|153
1643335200000|2022-01-28 02:00:00|12006.6|11991.6|11989.7|11974.7|12013.5|11993.1|11987.1|11960.7|81
1643335500000|2022-01-28 02:05:00|11989.2|11974.2|11979.2|11964.2|11998.6|11974.2|11979.2|11959|22
1643335800000|2022-01-28 02:10:00|11979.1|11964.1|11989.4|11951.9|11992.2|11965.5|11970.3|11949.9|13
1643336100000|2022-01-28 02:15:00|11989.8|11952.3|11968.1|11953.1|11991.4|11961.6|11968.1|11950.1|2
1643336400000|2022-01-28 02:20:00|11967.6|11952.6|11963.1|11948.1|11978|11957.8|11963.1|11948.1|3
1643336700000|2022-01-28 02:25:00|11965.1|11950.1|11978|11953|11978|11957.2|11964.1|11949.1|5
1643337000000|2022-01-28 02:30:00|11973.2|11958.2|11978.8|11953.8|11979|11959.2|11973.2|11953.7|0
1643337300000|2022-01-28 02:35:00|11978.7|11953.7|11971.3|11956.3|11978.7|11959.2|11971.3|11953.7|0
1643337600000|2022-01-28 02:40:00|11971.7|11956.7|11973.5|11958.5|11979.3|11964.3|11971.7|11956.7|6
1643337900000|2022-01-28 02:45:00|11971.3|11956.3|11977.3|11952.3|11977.7|11958.1|11968.8|11949.6|0
1643338200000|2022-01-28 02:50:00|11977.5|11952.5|11976.4|11951.4|11977.5|11957.8|11971.1|11951.4|0
1643338500000|2022-01-28 02:55:00|11977.5|11952.5|11973.2|11958.2|11978|11960.7|11969.3|11951.3|2
1643338800000|2022-01-28 03:00:00|11972.9|11957.9|11972.8|11957.8|11973.5|11958.5|11972|11957|1
1643339100000|2022-01-28 03:05:00|11972.7|11957.7|11973.3|11958.3|11973.3|11958.3|11972.2|11957.2|0
1643339400000|2022-01-28 03:10:00|11971.7|11956.7|11971.1|11956.1|11973.8|11958.8|11970.9|11955.9|0
1643339700000|2022-01-28 03:15:00|11971.2|11956.2|11937.9|11922.9|11973.3|11958.3|11937.8|11922.8|91
1643340000000|2022-01-28 03:20:00|11938.4|11923.4|11945.9|11930.9|11952.4|11933.8|11937.3|11920.2|5
1643340300000|2022-01-28 03:25:00|11945.2|11930.2|11943.1|11928.1|11955.3|11930.2|11937|11915.3|13
1643340600000|2022-01-28 03:30:00|11943.3|11928.3|11948.6|11923.6|11950.1|11928.6|11939.5|11919.6|4
1643340900000|2022-01-28 03:35:00|11948.8|11923.8|11944.3|11929.3|11950.6|11930.6|11943.4|11923.5|0
1643341200000|2022-01-28 03:40:00|11944.5|11929.5|11947.3|11932.3|11947.8|11932.8|11944.5|11929.5|0
1643341500000|2022-01-28 03:45:00|11947.2|11932.2|11946.1|11931.1|11947.2|11932.2|11946.1|11931.1|0
1643341800000|2022-01-28 03:50:00|11946.5|11931.5|11963.9|11938.9|11963.9|11943.2|11946.5|11931.5|19
1643342100000|2022-01-28 03:55:00|11963.7|11938.7|11963.2|11938.2|11971.3|11938.9|11963.2|11932.4|0
1643342700000|2022-01-28 04:05:00|11963.6|11938.6|11963.6|11938.6|11963.6|11938.6|11963.6|11938.6|0
1643343000000|2022-01-28 04:10:00|11963.2|11938.2|11963.2|11938.2|11963.2|11938.2|11963.2|11938.2|0
1643343300000|2022-01-28 04:15:00|11963.6|11938.6|11960.2|11945.2|11964.2|11945.2|11957.8|11938.6|1
1643343600000|2022-01-28 04:20:00|11959.7|11944.7|11958.7|11943.7|11963.8|11945.7|11958.7|11937.2|0
1643343900000|2022-01-28 04:25:00|11959.2|11944.2|11960.2|11945.2|11960.2|11945.2|11959.2|11944.2|0
1643344200000|2022-01-28 04:30:00|11962|11947|11967.9|11942.9|11969.7|11947|11962|11942.7|3
1643344500000|2022-01-28 04:35:00|11968.2|11943.2|11968.2|11943.2|11968.2|11943.2|11968.2|11943.2|0
1643345100000|2022-01-28 04:45:00|11968.6|11943.6|11968.2|11943.2|11968.6|11943.6|11968.2|11943.2|0
1643345400000|2022-01-28 04:50:00|11961.3|11946.3|11960.1|11945.1|11967.8|11946.6|11960.1|11941.8|1
1643346600000|2022-01-28 05:10:00|11959.7|11944.7|11959.7|11944.7|11959.7|11944.7|11959.7|11944.7|0
1643346900000|2022-01-28 05:15:00|11960.1|11945.1|11960.1|11945.1|11960.1|11945.1|11960.1|11945.1|0
1643347200000|2022-01-28 05:20:00|11960.2|11945.2|11958.2|11943.2|11968.1|11947.2|11958.2|11940.7|1
1643347500000|2022-01-28 05:25:00|11958.4|11943.4|11958.6|11943.6|11959.1|11944.1|11958.4|11943.4|0
1643347800000|2022-01-28 05:30:00|11958.4|11943.4|11959.6|11934.6|11966.4|11944.4|11947.6|11927.4|15
1643348100000|2022-01-28 05:35:00|11959.5|11934.5|11959.5|11934.5|11959.5|11934.5|11959.5|11934.5|0
1643348400000|2022-01-28 05:40:00|11959|11934|11955|11930|11959|11934|11955|11930|1
1643348700000|2022-01-28 05:45:00|11949.8|11934.8|11960|11935|11960.7|11935.7|11945.5|11930.5|5
1643349000000|2022-01-28 05:50:00|11955.2|11940.2|11956|11941|11962|11941.9|11955.2|11936.7|2
1643349300000|2022-01-28 05:55:00|11955.7|11940.7|11958.4|11933.4|11959.1|11940.7|11955.7|11933.4|0
1643349600000|2022-01-28 06:00:00|11952.5|11937.5|11949.9|11934.9|11957.5|11937.5|11949.9|11932|1
1643349900000|2022-01-28 06:05:00|11950.1|11935.1|11948.9|11933.9|11950.1|11935.1|11948.9|11933.9|2
1643350200000|2022-01-28 06:10:00|11948.8|11933.8|11940.3|11925.3|11948.8|11933.8|11939.6|11924.6|24
1643350500000|2022-01-28 06:15:00|11940|11925|11942.9|11905.4|11952.2|11926.2|11922.1|11904.1|23
1643350800000|2022-01-28 06:20:00|11943.3|11905.8|11937.5|11912.5|11946.7|11912.8|11927.1|11905.4|1
1643351100000|2022-01-28 06:25:00|11937.8|11912.8|11937.8|11912.8|11938.2|11913.2|11935.7|11910.7|3
1643351400000|2022-01-28 06:30:00|11920.5|11905.5|11912.2|11897.2|11920.5|11905.5|11910.2|11895.2|54
1643351700000|2022-01-28 06:35:00|11913.2|11898.2|11911|11896|11914.7|11899.7|11910|11895|8
1643352000000|2022-01-28 06:40:00|11912.5|11897.5|11911|11896|11912.5|11897.5|11910.5|11895.5|1
1643352300000|2022-01-28 06:45:00|11910.5|11895.5|11908.4|11893.4|11910.5|11895.5|11903.5|11888.5|18
1643352600000|2022-01-28 06:50:00|11908|11893|11912|11897|11917|11902|11908|11893|0
1643352900000|2022-01-28 06:55:00|11911.8|11896.8|11913.2|11898.2|11914.4|11899.4|11908.8|11893.8|3
1643353200000|2022-01-28 07:00:00|11913.5|11898.5|11913.8|11898.8|11927.5|11912.5|11904.3|11889.3|16
1643353500000|2022-01-28 07:05:00|11922.6|11897.6|11919.7|11904.7|11925.6|11910.6|11917.5|11896.8|17
1643353800000|2022-01-28 07:10:00|11919.3|11904.3|11920.5|11905.5|11925.2|11905.5|11915.7|11899.7|6
1643354100000|2022-01-28 07:15:00|11921.2|11906.2|11925.9|11910.9|11926.2|11911.2|11920.6|11905.6|4
1643354400000|2022-01-28 07:20:00|11925.4|11910.4|11925.6|11910.6|11926.1|11911.1|11921.8|11906.8|15
1643354700000|2022-01-28 07:25:00|11926.1|11911.1|11926.1|11911.1|11926.7|11911.7|11924.8|11909.8|7
1643355000000|2022-01-28 07:30:00|11925.6|11910.6|11926.7|11911.7|11926.7|11911.7|11924.6|11909.6|8
1643355300000|2022-01-28 07:35:00|11926.6|11911.6|11924.4|11909.4|11927.1|11912.1|11924.4|11909.4|5
1643355600000|2022-01-28 07:40:00|11921.9|11906.9|11923.3|11908.3|11925.8|11910.8|11914.8|11899.8|9
1643355900000|2022-01-28 07:45:00|11919.6|11904.6|11934.4|11919.4|11937.7|11922.7|11918.3|11903.3|15
1643356200000|2022-01-28 07:50:00|11934.3|11919.3|11931.7|11916.7|11938.7|11923.7|11931.7|11916.7|10
1643356500000|2022-01-28 07:55:00|11934.4|11919.4|11923.7|11908.7|11935.7|11920.7|11921.2|11906.2|13
1643356800000|2022-01-28 08:00:00|11923.2|11908.2|11924.9|11909.9|11927.7|11912.7|11921.7|11906.7|8
1643357100000|2022-01-28 08:05:00|11925|11910|11922.4|11907.4|11925|11910|11922.4|11907.4|9
1643357400000|2022-01-28 08:10:00|11921.9|11906.9|11922|11907|11925|11910|11921.9|11906.9|10
1643357700000|2022-01-28 08:15:00|11921.9|11906.9|11910.1|11895.1|11921.9|11906.9|11909.6|11894.6|18
1643358000000|2022-01-28 08:20:00|11909.1|11894.1|11904.8|11889.8|11909.1|11894.1|11901.3|11886.3|36
1643358300000|2022-01-28 08:25:00|11905|11890|11903.3|11888.3|11905.8|11890.8|11900.1|11885.1|33
1643358600000|2022-01-28 08:30:00|11903.9|11888.9|11900.9|11885.9|11907|11892|11898.7|11883.7|80
1643358900000|2022-01-28 08:35:00|11901|11886|11895.2|11880.2|11901.9|11886.9|11894.9|11879.9|41
1643359200000|2022-01-28 08:40:00|11895.4|11880.4|11904.7|11889.7|11905.7|11890.7|11892.4|11877.4|23
1643359500000|2022-01-28 08:45:00|11904.2|11889.2|11909.2|11894.2|11909.4|11894.4|11904.2|11889.2|13
1643359800000|2022-01-28 08:50:00|11909.1|11894.1|11914.1|11899.1|11914.3|11899.3|11907.4|11892.4|5
1643360100000|2022-01-28 08:55:00|11915.6|11900.6|11923.1|11908.1|11923.1|11908.1|11915.6|11900.6|13
1643360400000|2022-01-28 09:00:00|11924.3|11909.3|11921.1|11906.1|11925|11910|11921.1|11906.1|3
1643360700000|2022-01-28 09:05:00|11921.5|11906.5|11919.1|11904.1|11923.1|11908.1|11919.1|11904.1|4
1643361000000|2022-01-28 09:10:00|11922.1|11907.1|11932.7|11917.7|11932.7|11917.7|11918.6|11903.6|13
1643361300000|2022-01-28 09:15:00|11932.3|11917.3|11935.6|11920.6|11944.2|11929.2|11932.2|11917.2|8
1643361600000|2022-01-28 09:20:00|11936.1|11921.1|11931.7|11916.7|11939.1|11924.1|11930.9|11915.9|1
1643361900000|2022-01-28 09:25:00|11932.2|11917.2|11954.7|11939.7|11962.3|11947.3|11932.2|11917.2|67
1643362200000|2022-01-28 09:30:00|11954.6|11939.6|11963.7|11948.7|11966.1|11951.1|11953.8|11938.8|5
1643362500000|2022-01-28 09:35:00|11963.4|11948.4|11954.9|11939.9|11963.4|11948.4|11953.8|11938.8|2
1643362800000|2022-01-28 09:40:00|11955.2|11940.2|11949.9|11934.9|11955.2|11940.2|11947.5|11932.5|5
1643363100000|2022-01-28 09:45:00|11949.3|11934.3|11933|11918|11955.5|11940.5|11933|11918|9
1643363400000|2022-01-28 09:50:00|11932.9|11917.9|11933.2|11918.2|11935.9|11920.9|11928|11913|4
1643363700000|2022-01-28 09:55:00|11934.7|11919.7|11918|11903|11935.4|11920.4|11915.9|11900.9|61
1643364000000|2022-01-28 10:00:00|11917.5|11902.5|11912.6|11897.6|11917.5|11902.5|11907.6|11892.6|21
1643364300000|2022-01-28 10:05:00|11912.5|11897.5|11911.6|11896.6|11914.6|11899.6|11909.1|11894.1|5
1643364600000|2022-01-28 10:10:00|11910.6|11895.6|11916.3|11901.3|11916.6|11901.6|11909|11894|6
1643364900000|2022-01-28 10:15:00|11917|11902|11914.2|11899.2|11917|11902|11914.2|11899.2|1
1643365200000|2022-01-28 10:20:00|11913.5|11898.5|11893.2|11878.2|11913.5|11898.5|11891.4|11876.4|52
1643365500000|2022-01-28 10:25:00|11894.2|11879.2|11893.2|11878.2|11896.5|11881.5|11890.4|11875.4|24
1643365800000|2022-01-28 10:30:00|11890.4|11875.4|11892.6|11877.6|11893.7|11878.7|11890.4|11875.4|4
1643366100000|2022-01-28 10:35:00|11893.4|11878.4|11885.3|11870.3|11893.5|11878.5|11880.8|11865.8|62
1643366400000|2022-01-28 10:40:00|11885.6|11870.6|11892.1|11877.1|11892.1|11877.1|11882.4|11867.4|12
1643366700000|2022-01-28 10:45:00|11891.5|11876.5|11892.7|11877.7|11895.3|11880.3|11889.8|11874.8|8
1643367000000|2022-01-28 10:50:00|11892.3|11877.3|11889.3|11874.3|11892.3|11877.3|11889|11874|3
1643367300000|2022-01-28 10:55:00|11889.2|11874.2|11884.7|11869.7|11889.3|11874.3|11884.2|11869.2|12
1643367600000|2022-01-28 11:00:00|11884.8|11869.8|11880.2|11865.2|11885.7|11870.7|11879.3|11864.3|14
1643367900000|2022-01-28 11:05:00|11882|11867|11884.1|11869.1|11884.6|11869.6|11879.1|11864.1|31
1643368200000|2022-01-28 11:10:00|11883.6|11868.6|11902.9|11887.9|11904.5|11889.5|11883.1|11868.1|28
1643368500000|2022-01-28 11:15:00|11900.9|11885.9|11882.9|11867.9|11901.5|11886.5|11882.6|11867.6|11
1643368800000|2022-01-28 11:20:00|11883.2|11868.2|11883.1|11868.1|11884.3|11869.3|11880.3|11865.3|7
1643369100000|2022-01-28 11:25:00|11882.3|11867.3|11884.9|11869.9|11888.6|11873.6|11881.3|11866.3|13
1643369400000|2022-01-28 11:30:00|11885.2|11870.2|11883|11868|11889.7|11874.7|11881.8|11866.8|5
1643369700000|2022-01-28 11:35:00|11882.9|11867.9|11864.2|11849.2|11883.4|11868.4|11863.2|11848.2|158
1643370000000|2022-01-28 11:40:00|11864.8|11849.8|11861.2|11846.2|11867.3|11852.3|11859.7|11844.7|27
1643370300000|2022-01-28 11:45:00|11866.2|11851.2|11865.7|11850.7|11869.5|11854.5|11862.7|11847.7|13
1643370600000|2022-01-28 11:50:00|11866.1|11851.1|11865.8|11850.8|11869.6|11854.6|11865.6|11850.6|5
1643370900000|2022-01-28 11:55:00|11865.2|11850.2|11866.1|11851.1|11869.9|11854.9|11860.9|11845.9|18
1643371200000|2022-01-28 12:00:00|11865.5|11850.5|11866.3|11851.3|11868.1|11853.1|11864.4|11849.4|6
1643371500000|2022-01-28 12:05:00|11867|11852|11867.5|11852.5|11871.5|11856.5|11866.3|11851.3|62
1643371800000|2022-01-28 12:10:00|11867.3|11852.3|11880.6|11865.6|11884.5|11869.5|11867|11852|22
1643372100000|2022-01-28 12:15:00|11880.2|11865.2|11871.9|11856.9|11880.8|11865.8|11871.9|11856.9|10
1643372400000|2022-01-28 12:20:00|11872.3|11857.3|11867.3|11852.3|11876.8|11861.8|11867.3|11852.3|9
1643372700000|2022-01-28 12:25:00|11866.3|11851.3|11868.6|11853.6|11873.3|11858.3|11864.9|11849.9|5
1643373000000|2022-01-28 12:30:00|11868.7|11853.7|11871|11856|11872.7|11857.7|11867.8|11852.8|6
1643373300000|2022-01-28 12:35:00|11871.9|11856.9|11847.2|11832.2|11871.9|11856.9|11845.9|11830.9|104
1643373600000|2022-01-28 12:40:00|11847.3|11832.3|11843.9|11828.9|11854.5|11839.5|11843.4|11828.4|53
1643373900000|2022-01-28 12:45:00|11845|11830|11850.4|11835.4|11854.2|11839.2|11845|11830|27
1643374200000|2022-01-28 12:50:00|11850.3|11835.3|11861.4|11846.4|11861.4|11846.4|11848.6|11833.6|44
1643374500000|2022-01-28 12:55:00|11861.6|11846.6|11873.6|11858.6|11878.2|11863.2|11852.8|11837.8|53
1643374800000|2022-01-28 13:00:00|11872.6|11857.6|11883.7|11868.7|11892.7|11877.7|11872.6|11857.6|71
1643375100000|2022-01-28 13:05:00|11883.6|11868.6|11863.3|11848.3|11883.7|11868.7|11861.9|11846.9|22
1643375400000|2022-01-28 13:10:00|11861.8|11846.8|11872.7|11857.7|11878.2|11863.2|11861.8|11846.8|51
1643375700000|2022-01-28 13:15:00|11873.4|11858.4|11901.6|11886.6|11903|11888|11873.4|11858.4|73
1643376000000|2022-01-28 13:20:00|11900.5|11885.5|11895.6|11880.6|11900.5|11885.5|11892.1|11877.1|26
1643376300000|2022-01-28 13:25:00|11895.9|11880.9|11904.3|11889.3|11904.9|11889.9|11895.6|11880.6|49
1643376600000|2022-01-28 13:30:00|11904.6|11889.6|11912.2|11897.2|11916.1|11901.1|11895.5|11880.5|79
1643376900000|2022-01-28 13:35:00|11913.7|11898.7|11925.6|11910.6|11926.6|11911.6|11912.1|11897.1|63
1643377200000|2022-01-28 13:40:00|11926.3|11911.3|11952.2|11937.2|11956.7|11941.7|11918.8|11903.8|104
1643377500000|2022-01-28 13:45:00|11951|11936|11933.9|11918.9|11962|11947|11932.9|11917.9|64
1643377800000|2022-01-28 13:50:00|11934.9|11919.9|11938.5|11923.5|11942|11927|11931.4|11916.4|39
1643378100000|2022-01-28 13:55:00|11939.5|11924.5|11952.3|11937.3|11953.3|11938.3|11933.4|11918.4|87
1643378400000|2022-01-28 14:00:00|11953.3|11938.3|11955.4|11940.4|11959.1|11944.1|11953.1|11938.1|37
1643378700000|2022-01-28 14:05:00|11955.9|11940.9|11957.8|11942.8|11961.4|11946.4|11952.1|11937.1|48
1643379000000|2022-01-28 14:10:00|11955.1|11940.1|11947.8|11932.8|11955.1|11940.1|11941.4|11926.4|50
1643379300000|2022-01-28 14:15:00|11950.1|11935.1|11945.3|11930.3|11950.6|11935.6|11938.3|11923.3|23
1643379600000|2022-01-28 14:20:00|11945.8|11930.8|11943.8|11928.8|11945.8|11930.8|11933.3|11918.3|26
1643379900000|2022-01-28 14:25:00|11941.2|11926.2|11955.7|11940.7|11955.7|11940.7|11938.8|11923.8|36
1643380200000|2022-01-28 14:30:00|11954.3|11939.3|11977.6|11962.6|11991.5|11976.5|11952.7|11937.7|190
1643380500000|2022-01-28 14:35:00|11978|11963|11963|11948|11978.5|11963.5|11958.5|11943.5|118
1643380800000|2022-01-28 14:40:00|11960.8|11945.8|11984.1|11969.1|11986.8|11971.8|11960.8|11945.8|77
1643381100000|2022-01-28 14:45:00|11984.8|11969.8|11967.4|11952.4|11987.3|11972.3|11958.3|11943.3|75
1643381400000|2022-01-28 14:50:00|11969.4|11954.4|11967.6|11952.6|11986.1|11971.1|11964.9|11949.9|71
1643381700000|2022-01-28 14:55:00|11968.1|11953.1|11948.6|11933.6|11968.8|11953.8|11948.6|11933.6|78
1643382000000|2022-01-28 15:00:00|11949.3|11934.3|11944.7|11929.7|11953.6|11938.6|11929.1|11914.1|119
1643382300000|2022-01-28 15:05:00|11944.4|11929.4|11958.9|11943.9|11973.4|11958.4|11941.4|11926.4|126
1643382600000|2022-01-28 15:10:00|11959|11944|11967.3|11952.3|11969.8|11954.8|11959|11944|83
1643382900000|2022-01-28 15:15:00|11967.6|11952.6|11967.3|11952.3|11974.5|11959.5|11960|11945|82
1643383200000|2022-01-28 15:20:00|11966.6|11951.6|11957.7|11942.7|11970.1|11955.1|11953.8|11938.8|42
1643383500000|2022-01-28 15:25:00|11957.2|11942.2|11968.8|11953.8|11974.2|11959.2|11949.8|11934.8|101
1643383800000|2022-01-28 15:30:00|11977.4|11962.4|11973.2|11958.2|11979.3|11964.3|11962.5|11947.5|229
1643384100000|2022-01-28 15:35:00|11972.8|11957.8|11978.3|11963.3|11980.1|11965.1|11960.2|11945.2|85
1643384400000|2022-01-28 15:40:00|11978|11963|11991.2|11976.2|11992|11977|11976.4|11961.4|164
1643384700000|2022-01-28 15:45:00|11993.7|11978.7|12059.5|12044.5|12063.3|12048.3|11993.7|11978.7|567
1643385000000|2022-01-28 15:50:00|12060|12045|12114.3|12099.3|12116.8|12101.8|12053.7|12038.7|340
1643385300000|2022-01-28 15:55:00|12114.8|12099.8|12096.8|12081.8|12114.9|12099.9|12091.5|12076.5|210
1643385600000|2022-01-28 16:00:00|12097.3|12082.3|12122|12107|12158.4|12143.4|12097.3|12082.3|534
1643385900000|2022-01-28 16:05:00|12123.1|12108.1|12108.5|12093.5|12135.4|12120.4|12101.5|12086.5|214
1643386200000|2022-01-28 16:10:00|12108.1|12093.1|12105|12090|12128.3|12113.3|12095.6|12080.6|121
1643386500000|2022-01-28 16:15:00|12102.1|12087.1|12101.1|12086.1|12106|12091|12088.2|12073.2|193
1643386800000|2022-01-28 16:20:00|12100.4|12085.4|12110.8|12095.8|12110.8|12095.8|12089.3|12074.3|118
1643387100000|2022-01-28 16:25:00|12114.6|12099.6|12115|12100|12133.1|12118.1|12109.6|12094.6|95
1643387400000|2022-01-28 16:30:00|12116.1|12101.1|12098.3|12083.3|12116.6|12101.6|12097.2|12082.2|119
1643387700000|2022-01-28 16:35:00|12097.6|12082.6|12147.5|12132.5|12147.5|12132.5|12097.3|12082.3|99
1643388000000|2022-01-28 16:40:00|12148|12133|12138.6|12123.6|12163.2|12148.2|12137.8|12122.8|106
1643388300000|2022-01-28 16:45:00|12138.3|12123.3|12140.6|12125.6|12153.1|12138.1|12121.5|12106.5|89
1643388600000|2022-01-28 16:50:00|12140.8|12125.8|12131.8|12116.8|12140.8|12125.8|12119.3|12104.3|85
1643388900000|2022-01-28 16:55:00|12131.3|12116.3|12190.8|12175.8|12190.8|12175.8|12131.3|12116.3|193
1643389200000|2022-01-28 17:00:00|12193.8|12178.8|12219.3|12204.3|12224.7|12209.7|12178.5|12163.5|222
1643389500000|2022-01-28 17:05:00|12213.5|12198.5|12235|12220|12237.7|12222.7|12213.5|12198.5|243
1643389800000|2022-01-28 17:10:00|12233.9|12218.9|12201.2|12186.2|12243.4|12228.4|12186.7|12171.7|285
1643390100000|2022-01-28 17:15:00|12201.5|12186.5|12219.4|12204.4|12221.6|12206.6|12192.5|12177.5|145
1643390400000|2022-01-28 17:20:00|12221.3|12206.3|12230|12215|12234|12219|12218.3|12203.3|88
1643390700000|2022-01-28 17:25:00|12228.5|12213.5|12249.1|12234.1|12251.9|12236.9|12212.2|12197.2|312
1643391000000|2022-01-28 17:30:00|12250|12235|12235.4|12220.4|12254.3|12239.3|12231.3|12216.3|147
1643391300000|2022-01-28 17:35:00|12230.7|12215.7|12203.4|12188.4|12238.7|12223.7|12197.3|12182.3|181
1643391600000|2022-01-28 17:40:00|12203.6|12188.6|12228.5|12213.5|12233.5|12218.5|12203.6|12188.6|62
1643391900000|2022-01-28 17:45:00|12230|12215|12233.2|12218.2|12245.2|12230.2|12221.4|12206.4|119
1643392200000|2022-01-28 17:50:00|12234.7|12219.7|12223.3|12208.3|12234.9|12219.9|12213.5|12198.5|84
1643392500000|2022-01-28 17:55:00|12223.7|12208.7|12237.4|12222.4|12247.8|12232.8|12223.7|12208.7|119
1643392800000|2022-01-28 18:00:00|12237.1|12222.1|12301.7|12286.7|12312.9|12297.9|12235.8|12220.8|498
1643393100000|2022-01-28 18:05:00|12301.2|12286.2|12314.5|12299.5|12319.1|12304.1|12299.2|12284.2|245
1643393400000|2022-01-28 18:10:00|12307.6|12292.6|12298.2|12283.2|12323.2|12308.2|12297.7|12282.7|166
1643393700000|2022-01-28 18:15:00|12298.6|12283.6|12318.1|12303.1|12318.1|12303.1|12289.6|12274.6|204
1643394000000|2022-01-28 18:20:00|12313.6|12298.6|12288.4|12273.4|12332.7|12317.7|12285.6|12270.6|274
1643394300000|2022-01-28 18:25:00|12289.1|12274.1|12293.9|12278.9|12301.3|12286.3|12287.1|12272.1|111
1643394600000|2022-01-28 18:30:00|12296.2|12281.2|12305|12290|12315.1|12300.1|12296.2|12281.2|184
1643394900000|2022-01-28 18:35:00|12307.5|12292.5|12311.2|12296.2|12312.6|12297.6|12301.7|12286.7|56
1643395200000|2022-01-28 18:40:00|12311.6|12296.6|12278.3|12263.3|12312.3|12297.3|12271.9|12256.9|168
1643395500000|2022-01-28 18:45:00|12279.7|12264.7|12267.6|12252.6|12295.1|12280.1|12264.8|12249.8|112
1643395800000|2022-01-28 18:50:00|12268.3|12253.3|12271.6|12256.6|12294.5|12279.5|12268.3|12253.3|138
1643396100000|2022-01-28 18:55:00|12270.9|12255.9|12275.9|12260.9|12286.7|12271.7|12269.6|12254.6|105
1643396400000|2022-01-28 19:00:00|12275.7|12260.7|12225.6|12210.6|12276.6|12261.6|12225.1|12210.1|320
1643396700000|2022-01-28 19:05:00|12225.3|12210.3|12195.9|12180.9|12232.5|12217.5|12182.1|12163.2|236
1643397000000|2022-01-28 19:10:00|12195.4|12180.4|12177.5|12162.5|12198|12183|12151.3|12136.3|1030
1643397300000|2022-01-28 19:15:00|12177.1|12162.1|12158.5|12143.5|12177.1|12162.1|12149.8|12134.8|292
1643594400000|2022-01-31 02:00:00|12162.3|12147.3|12183.8|12146.3|12183.8|12166.7|12124.1|12102.4|179
1643594700000|2022-01-31 02:05:00|12184.2|12146.7|12236.6|12221.6|12236.6|12221.6|12176.4|12146.5|58
1643595000000|2022-01-31 02:10:00|12237|12222|12230|12215|12238.1|12223.1|12212.3|12194.3|35
1643595300000|2022-01-31 02:15:00|12229.6|12214.6|12260.1|12245.1|12265.6|12245.5|12229.6|12212.6|69
1643595600000|2022-01-31 02:20:00|12259.7|12244.7|12254.1|12239.1|12261.1|12246.1|12252.6|12220.4|20
1643595900000|2022-01-31 02:25:00|12254.4|12239.4|12254.1|12239.1|12256.1|12241.1|12253.6|12238.6|28
1643596200000|2022-01-31 02:30:00|12254.9|12239.9|12269|12254|12269|12254|12253.7|12238.7|42
1643596500000|2022-01-31 02:35:00|12270.2|12255.2|12279.7|12242.2|12291.9|12276.9|12270.2|12240|88
1643596800000|2022-01-31 02:40:00|12281|12243.5|12280.1|12242.6|12286.2|12269.2|12275.9|12239.5|12
1643597100000|2022-01-31 02:45:00|12280|12242.5|12271.2|12233.7|12282.5|12262.1|12263.7|12233.6|17
1643597400000|2022-01-31 02:50:00|12271.1|12233.6|12277.2|12252.2|12281.2|12252.2|12263|12232.5|8
1643597700000|2022-01-31 02:55:00|12277.5|12252.5|12285.3|12270.3|12290.3|12270.3|12277.5|12251.7|6
1643598000000|2022-01-31 03:00:00|12285.7|12270.7|12290.4|12252.9|12293.4|12278.4|12284.1|12252.9|40
1643598300000|2022-01-31 03:05:00|12284.1|12259.1|12282.5|12267.5|12285.4|12270.4|12280.9|12258.4|1
1643598600000|2022-01-31 03:10:00|12283|12268|12280.9|12265.9|12283|12268|12280.9|12265.9|2
1643598900000|2022-01-31 03:15:00|12281|12266|12281|12266|12281|12266|12281|12266|0
1643599200000|2022-01-31 03:20:00|12281.1|12266.1|12282|12267|12282|12267|12281.1|12266.1|1
1643599500000|2022-01-31 03:25:00|12285.1|12270.1|12285|12270|12285.5|12270.5|12285|12270|1
1643599800000|2022-01-31 03:30:00|12285.5|12270.5|12281.4|12266.4|12285.6|12270.6|12281.4|12266.4|3
1643600100000|2022-01-31 03:35:00|12281.1|12266.1|12282.7|12257.7|12282.7|12266.6|12276|12256.2|1
1643600400000|2022-01-31 03:40:00|12281.3|12256.3|12270.8|12255.8|12281.3|12260.2|12270.8|12255.8|2
1643600700000|2022-01-31 03:45:00|12270.7|12255.7|12270.7|12255.7|12270.7|12255.7|12270.7|12255.7|1
1643601000000|2022-01-31 03:50:00|12271.1|12256.1|12271.1|12256.1|12271.1|12256.1|12271.1|12256.1|0
1643601300000|2022-01-31 03:55:00|12271.2|12256.2|12271.2|12256.2|12271.2|12256.2|12271.2|12256.2|1
1643601600000|2022-01-31 04:00:00|12269.3|12254.3|12272.3|12257.3|12275.3|12260.3|12263.4|12248.4|8
1643601900000|2022-01-31 04:05:00|||||||||2
1643602200000|2022-01-31 04:10:00|12272.8|12257.8|12272.8|12257.8|12272.8|12257.8|12272.8|12257.8|0
1643602800000|2022-01-31 04:20:00|12268.3|12253.3|12284.9|12259.9|12291.1|12262.4|12267.5|12252.1|8
1643603100000|2022-01-31 04:25:00|12286|12261|12286.6|12261.6|12292.4|12262|12285.9|12254.9|0
1643603400000|2022-01-31 04:30:00|12287|12262|12279.3|12264.3|12287|12266.5|12279.3|12260.8|0
1643603700000|2022-01-31 04:35:00|12279.8|12264.8|12281|12266|12281|12266|12278.8|12263.8|2
1643604000000|2022-01-31 04:40:00|12280.9|12265.9|12279.8|12264.8|12281.4|12266.4|12279.7|12264.7|4
1643604600000|2022-01-31 04:50:00|12278.2|12263.2|12278.3|12263.3|12280.4|12265.4|12276.7|12261.7|13
1643604900000|2022-01-31 04:55:00|12278.7|12263.7|12278.7|12263.7|12278.7|12263.7|12278.7|12263.7|0
1643605200000|2022-01-31 05:00:00|12278.6|12263.6|12278.6|12263.6|12278.6|12263.6|12278.6|12263.6|0
1643606100000|2022-01-31 05:15:00|12279.6|12264.6|12280|12265|12280|12265|12279.6|12264.6|0
1643606400000|2022-01-31 05:20:00|12280.4|12265.4|12280.5|12265.5|12281.1|12266.1|12280.2|12265.2|2
1643606700000|2022-01-31 05:25:00|12280.7|12265.7|12280|12265|12280.7|12265.7|12279.3|12264.3|4
1643607000000|2022-01-31 05:30:00|12280.1|12265.1|12279.9|12264.9|12280.1|12265.1|12279.9|12264.9|0
1643607900000|2022-01-31 05:45:00|12280.4|12265.4|12280.4|12265.4|12280.4|12265.4|12280.4|12265.4|0
1643608200000|2022-01-31 05:50:00|12280.5|12265.5|12281.4|12266.4|12281.4|12266.4|12280.5|12265.5|0
1643608500000|2022-01-31 05:55:00|12281.3|12266.3|12283.1|12268.1|12283.1|12268.1|12281.3|12266.3|2
1643608800000|2022-01-31 06:00:00|12282.3|12267.3|12282.2|12267.2|12282.4|12267.4|12282.2|12267.2|0
1643609100000|2022-01-31 06:05:00|12282|12267|12281.7|12266.7|12282|12267|12281.4|12266.4|0
1643609400000|2022-01-31 06:10:00|12281.6|12266.6|12283|12268|12283|12268|12281.2|12266.2|0
1643609700000|2022-01-31 06:15:00|12283.1|12268.1|12284|12269|12284|12269|12283.1|12268.1|0
1643610000000|2022-01-31 06:20:00|12283.3|12268.3|12283.4|12268.4|12284|12269|12283.2|12268.2|1
1643610300000|2022-01-31 06:25:00|12283.6|12268.6|12284.6|12269.6|12285.1|12270.1|12283.6|12268.6|1
1643610600000|2022-01-31 06:30:00|12284.9|12269.9|12292.9|12267.9|12293.5|12274.2|12284.7|12266.3|30
1643610900000|2022-01-31 06:35:00|12293|12268|12289.7|12274.7|12293.2|12278|12287.4|12267.5|24
1643611200000|2022-01-31 06:40:00|12290|12275|12295.4|12280.4|12297.4|12282.4|12289|12274|53
1643611500000|2022-01-31 06:45:00|12295.5|12280.5|12306.4|12291.4|12307|12292|12295.5|12280.5|58
1643611800000|2022-01-31 06:50:00|12304.6|12289.6|12292.7|12277.7|12304.6|12289.6|12290.4|12275.4|15
1643612100000|2022-01-31 06:55:00|12292.9|12277.9|12293.4|12278.4|12304|12286|12292.9|12277|16
1643612400000|2022-01-31 07:00:00|12294.9|12279.9|12299.1|12284.1|12302.7|12287.6|12291.5|12275.9|6
1643612700000|2022-01-31 07:05:00|12299.6|12284.6|12298.3|12283.3|12302.2|12287.2|12294.3|12279.3|24
1643613000000|2022-01-31 07:10:00|12298.7|12283.7|12300.9|12285.9|12301.6|12286.6|12294.2|12279.2|8
1643613300000|2022-01-31 07:15:00|12300.8|12285.8|12300.3|12285.3|12301.8|12286.8|12296.7|12281.7|9
1643613600000|2022-01-31 07:20:00|12299.8|12284.8|12298.4|12283.4|12299.8|12284.8|12287.4|12272.4|28
1643613900000|2022-01-31 07:25:00|12298.9|12283.9|12299.3|12274.3|12303.5|12288.5|12296.3|12273.7|13
1643614200000|2022-01-31 07:30:00|12300.2|12275.2|12294.5|12279.5|12300.7|12279.9|12294.5|12273.5|5
1643614500000|2022-01-31 07:35:00|12293|12278|12297.8|12282.8|12302.8|12282.8|12289.1|12271.1|4
1643614800000|2022-01-31 07:40:00|12302.4|12277.4|12285.7|12270.7|12302.4|12280.8|12284.7|12269.7|7
1643615100000|2022-01-31 07:45:00|12289.2|12274.2|12294.2|12279.2|12294.7|12279.7|12289.2|12274.2|1
1643615400000|2022-01-31 07:50:00|12294.7|12279.7|12294.7|12279.7|12294.7|12279.7|12294.2|12279.2|0
1643615700000|2022-01-31 07:55:00|12294.6|12279.6|12293.7|12278.7|12297.7|12282.7|12287.7|12272.7|5
1643616000000|2022-01-31 08:00:00|12294.7|12279.7|12285.6|12270.6|12295.7|12280.7|12284|12269|9
1643616300000|2022-01-31 08:05:00|12286.2|12271.2|12282.4|12267.4|12286.3|12271.3|12274.3|12259.3|26
1643616600000|2022-01-31 08:10:00|12282.3|12267.3|12281|12266|12286.1|12268.7|12276.1|12260.9|0
1643616900000|2022-01-31 08:15:00|12277.5|12262.5|12297.3|12282.3|12297.8|12282.8|12276.5|12261.5|11
1643617200000|2022-01-31 08:20:00|12297.8|12282.8|12297.8|12282.8|12299.9|12284.9|12294.9|12279.9|7
1643617500000|2022-01-31 08:25:00|12297.7|12282.7|12295|12280|12297.7|12282.7|12294.6|12279.6|0
1643617800000|2022-01-31 08:30:00|12294.3|12279.3|12299.1|12284.1|12300.1|12285.1|12293.9|12278.9|0
1643618100000|2022-01-31 08:35:00|12299.9|12284.9|12297|12282|12300|12285|12296.9|12281.9|0
1643618400000|2022-01-31 08:40:00|12301.9|12286.9|12298.6|12283.6|12305.5|12290.5|12296.9|12281.9|25
1643618700000|2022-01-31 08:45:00|12298.9|12283.9|12295|12280|12300|12285|12295|12280|3
1643619000000|2022-01-31 08:50:00|12294.6|12279.6|12288.3|12273.3|12294.6|12279.6|12287.5|12272.5|2
1643619300000|2022-01-31 08:55:00|12287.6|12272.6|12292.2|12277.2|12302.3|12287.3|12287.6|12271.8|15
1643619600000|2022-01-31 09:00:00|12291.3|12276.3|12283.6|12268.6|12294.9|12276.3|12283.6|12268.6|8
1643619900000|2022-01-31 09:05:00|12282.2|12267.2|12276.7|12261.7|12282.2|12267.2|12276.2|12261.2|24
1643620200000|2022-01-31 09:10:00|12275.6|12260.6|12278.8|12263.8|12279.3|12264.3|12271.3|12256.3|48
1643620500000|2022-01-31 09:15:00|12278.4|12263.4|12280|12265|12286.9|12271.9|12273.5|12258.5|27
1643620800000|2022-01-31 09:20:00|12280.3|12265.3|12276.3|12261.3|12287.5|12272.5|12271.8|12256.8|17
1643621100000|2022-01-31 09:25:00|12275.5|12260.5|12278.4|12263.4|12279.8|12264.8|12272.8|12257.8|15
1643621400000|2022-01-31 09:30:00|12278.3|12263.3|12270.7|12255.7|12278.3|12263.3|12270.1|12255.1|7
1643621700000|2022-01-31 09:35:00|12270.9|12255.9|12290.6|12275.6|12291.1|12276.1|12270.9|12255.9|4
1643622000000|2022-01-31 09:40:00|12290.7|12275.7|12287.2|12272.2|12291.1|12276.1|12287.1|12272.1|14
1643622300000|2022-01-31 09:45:00|12286.7|12271.7|12280.3|12265.3|12286.7|12271.7|12278.8|12263.8|10
1643622600000|2022-01-31 09:50:00|12280.5|12265.5|12266.7|12251.7|12281.5|12266.5|12266.7|12251.7|15
1643622900000|2022-01-31 09:55:00|12267.6|12252.6|12284.7|12269.7|12284.7|12269.7|12267.6|12252.6|21
1643623200000|2022-01-31 10:00:00|12286.2|12271.2|12289.2|12274.2|12289.2|12274.2|12286.2|12271.2|10
1643623500000|2022-01-31 10:05:00|12289.5|12274.5|12297.5|12282.5|12297.5|12282.5|12289.5|12274.5|22
1643623800000|2022-01-31 10:10:00|12297|12282|12294.9|12279.9|12299.9|12284.9|12294.9|12279.9|5
1643624100000|2022-01-31 10:15:00|12295.4|12280.4|12305.8|12290.8|12305.8|12290.8|12295.4|12280.4|6
1643624400000|2022-01-31 10:20:00|12305.4|12290.4|12304.4|12289.4|12305.4|12290.4|12295.3|12280.3|17
1643624700000|2022-01-31 10:25:00|12305.1|12290.1|12321.9|12306.9|12324.4|12309.4|12305.1|12290.1|53
1643625000000|2022-01-31 10:30:00|12321.8|12306.8|12322.8|12307.8|12326|12311|12319.6|12304.6|53
1643625300000|2022-01-31 10:35:00|12323|12308|12346.3|12331.3|12349.2|12334.2|12318.8|12303.8|120
1643625600000|2022-01-31 10:40:00|12346.7|12331.7|12349.4|12334.4|12352.4|12337.4|12344.7|12329.7|26
1643625900000|2022-01-31 10:45:00|12349.9|12334.9|12361.8|12346.8|12361.8|12346.8|12349.9|12334.9|98
1643626200000|2022-01-31 10:50:00|12362.3|12347.3|12370.9|12355.9|12373.1|12358.1|12362.3|12347.3|82
1643626500000|2022-01-31 10:55:00|12371.4|12356.4|12373.8|12358.8|12373.8|12358.8|12368.4|12353.4|8
1643626800000|2022-01-31 11:00:00|12373.7|12358.7|12369.6|12354.6|12375.1|12360.1|12367.6|12352.6|29
1643627100000|2022-01-31 11:05:00|12370.6|12355.6|12364.2|12349.2|12370.6|12355.6|12359.2|12344.2|23
1643627400000|2022-01-31 11:10:00|12363.8|12348.8|12353.2|12338.2|12369.7|12354.7|12350.1|12335.1|8
1643627700000|2022-01-31 11:15:00|12354.3|12339.3|12354.7|12339.7|12355.5|12340.5|12345.8|12330.8|21
1643628000000|2022-01-31 11:20:00|12360|12345|12356.2|12341.2|12362.5|12347.5|12355.7|12340.7|16
1643628300000|2022-01-31 11:25:00|12355.6|12340.6|12332.5|12307.5|12355.6|12340.6|12330.5|12307.5|58
1643628600000|2022-01-31 11:30:00|12334.2|12309.2|12319.3|12304.3|12334.2|12314.7|12319.3|12304.3|11
1643628900000|2022-01-31 11:35:00|12320.8|12305.8|12336.5|12321.5|12339.5|12321.5|12320.8|12297.4|17
1643629200000|2022-01-31 11:40:00|12336.9|12321.9|12338.9|12323.9|12345.8|12324.9|12336.9|12317.9|2
1643629500000|2022-01-31 11:45:00|12343|12328|12333.3|12318.3|12362.5|12332.5|12333.3|12315.8|38
1643629800000|2022-01-31 11:50:00|12332.9|12317.9|12301.3|12286.3|12332.9|12317.9|12291.9|12274.8|61
1643630100000|2022-01-31 11:55:00|12301.8|12286.8|12316.1|12301.1|12316.1|12301.1|12301.8|12286.8|13
1643630400000|2022-01-31 12:00:00|12315.8|12300.8|12285.3|12270.3|12319.3|12300.8|12285.3|12270.3|44
1643630700000|2022-01-31 12:05:00|12286.8|12271.8|12285|12270|12288.3|12273.3|12284.5|12269.5|32
1643631000000|2022-01-31 12:10:00|12285.5|12270.5|12275.1|12260.1|12285.5|12270.5|12275.1|12260.1|32
1643631300000|2022-01-31 12:15:00|12275.2|12260.2|12269.2|12244.2|12277.1|12260.2|12267.7|12239.5|34
1643631600000|2022-01-31 12:20:00|12263.2|12248.2|12261.5|12246.5|12264.9|12249.9|12258.7|12243.7|21
1643631900000|2022-01-31 12:25:00|12261.1|12246.1|12300.3|12285.3|12300.3|12285.3|12258.1|12243.1|64
1643632200000|2022-01-31 12:30:00|12300.4|12285.4|12297.7|12282.7|12301.3|12286.3|12297.7|12282.7|10
1643632500000|2022-01-31 12:35:00|12308.8|12293.8|12330.9|12315.9|12335.5|12315.9|12308.8|12293.8|8
1643632800000|2022-01-31 12:40:00|12331.3|12316.3|12346.6|12331.6|12346.6|12331.6|12327.6|12312.6|34
1643633100000|2022-01-31 12:45:00|12349.6|12334.6|12358|12343|12359.2|12344.2|12346.6|12331.6|53
1643633400000|2022-01-31 12:50:00|12355.5|12340.5|12334|12319|12362.1|12347.1|12332.6|12317.6|51
1643633700000|2022-01-31 12:55:00|12334.4|12319.4|12355.5|12340.5|12355.5|12340.5|12334|12319|29
1643634000000|2022-01-31 13:00:00|12354.2|12339.2|12351.7|12336.7|12361.7|12346.7|12351.3|12336.3|59
1643634300000|2022-01-31 13:05:00|12351.3|12336.3|12359.3|12344.3|12359.3|12344.3|12351.3|12336.3|26
1643634600000|2022-01-31 13:10:00|12358.8|12343.8|12360.8|12345.8|12361.7|12346.7|12354.7|12339.7|56
1643634900000|2022-01-31 13:15:00|12360.4|12345.4|12349|12334|12360.4|12345.4|12345.9|12330.9|89
1643635200000|2022-01-31 13:20:00|12348.9|12333.9|12333.4|12318.4|12348.9|12333.9|12321.1|12306.1|103
1643635500000|2022-01-31 13:25:00|12333|12318|12316.3|12301.3|12335.8|12320.8|12310.9|12295.9|38
1643635800000|2022-01-31 13:30:00|12316.1|12301.1|12348.5|12333.5|12348.5|12333.5|12315.9|12298.7|42
1643636100000|2022-01-31 13:35:00|12351.7|12336.7|12358.7|12343.7|12373|12358|12351.4|12336.4|130
1643636400000|2022-01-31 13:40:00|12358.8|12343.8|12353.7|12338.7|12368.1|12353.1|12350.2|12331.9|69
1643636700000|2022-01-31 13:45:00|12353.6|12338.6|12353.3|12338.3|12353.6|12338.6|12341.2|12326.2|31
1643637000000|2022-01-31 13:50:00|12353.7|12338.7|12358.5|12343.5|12360|12345|12346.2|12331.2|52
1643637300000|2022-01-31 13:55:00|12358|12343|12374.4|12359.4|12379|12364|12357.2|12342.2|113
1643637600000|2022-01-31 14:00:00|12377|12362|12371.4|12356.4|12377|12362|12356.3|12341.3|139
1643637900000|2022-01-31 14:05:00|12371|12356|12370|12355|12377|12362|12357.5|12342.5|77
1643638200000|2022-01-31 14:10:00|12372.6|12357.6|12364.8|12349.8|12373|12358|12354.8|12339.8|33
1643638500000|2022-01-31 14:15:00|12364.9|12349.9|12377.7|12362.7|12380.7|12365.7|12362.5|12347.5|116
1643638800000|2022-01-31 14:20:00|12377.9|12362.9|12365.7|12350.7|12378.4|12363.4|12359|12344|62
1643639100000|2022-01-31 14:25:00|12365.6|12350.6|12368.2|12353.2|12369.3|12354.3|12355.9|12340.9|69
1643639400000|2022-01-31 14:30:00|12364.2|12349.2|12355.5|12340.5|12364.2|12349.2|12320.1|12305.1|257
1643639700000|2022-01-31 14:35:00|12355.7|12340.7|12314.9|12299.9|12359.9|12344.9|12312.8|12297.8|194
1643640000000|2022-01-31 14:40:00|12315.1|12300.1|12323.6|12308.6|12327.6|12312.6|12310.6|12295.6|139
1643640300000|2022-01-31 14:45:00|12324.3|12309.3|12355.8|12340.8|12362.8|12340.8|12314.9|12299.9|224
1643640600000|2022-01-31 14:50:00|12355.6|12340.6|12367.5|12352.5|12372.4|12357.4|12352.6|12337.6|192
1643640900000|2022-01-31 14:55:00|12367.9|12352.9|12326.2|12311.2|12369.2|12354.2|12324.6|12309.6|271
1643641200000|2022-01-31 15:00:00|12326.7|12311.7|12334|12319|12354.3|12336.6|12325.2|12310.2|167
1643641500000|2022-01-31 15:05:00|12333.2|12318.2|12304.8|12289.8|12333.2|12318.2|12301.3|12286.3|260
1643641800000|2022-01-31 15:10:00|12309.4|12294.4|12304.3|12289.3|12320.1|12305.1|12304.3|12289.3|63
1643642100000|2022-01-31 15:15:00|12305.6|12290.6|12329.2|12314.2|12331.8|12316.8|12300.3|12285.3|196
1643642400000|2022-01-31 15:20:00|12328.8|12313.8|12331.3|12316.3|12351.6|12336.6|12317.5|12302.5|177
1643642700000|2022-01-31 15:25:00|12330.9|12315.9|12354.9|12339.9|12355.6|12340.6|12330.8|12315.8|104
1643643000000|2022-01-31 15:30:00|12356.6|12341.6|12342.2|12327.2|12356.7|12341.7|12330|12311|107
1643643300000|2022-01-31 15:35:00|12341.9|12326.9|12367|12352|12377|12362|12341.5|12326.5|154
1643643600000|2022-01-31 15:40:00|12366.8|12351.8|12370.4|12355.4|12373.9|12358.9|12363.9|12348.9|198
1643643900000|2022-01-31 15:45:00|12373.5|12358.5|12406.9|12391.9|12409.3|12394.3|12373.5|12358.5|298
1643644200000|2022-01-31 15:50:00|12408.1|12393.1|12395.4|12380.4|12409.9|12394.9|12391.6|12376.6|124
1643644500000|2022-01-31 15:55:00|12395.3|12380.3|12410.7|12373.2|12423|12408|12387.3|12370.2|243
1643644800000|2022-01-31 16:00:00|12411.5|12374|12402.1|12387.1|12413.4|12398.4|12393.6|12373.7|121
1643645100000|2022-01-31 16:05:00|12402.6|12387.6|12427.8|12412.8|12436.4|12421.4|12394.7|12379.7|618
1643645400000|2022-01-31 16:10:00|12427.3|12412.3|12440.3|12425.3|12445.9|12430.9|12425.6|12410.6|265
1643645700000|2022-01-31 16:15:00|12439.8|12424.8|12434.3|12419.3|12445.4|12430.4|12433.8|12418.8|308
1643646000000|2022-01-31 16:20:00|12434.7|12419.7|12432.7|12417.7|12441.2|12426.2|12419.8|12404.8|222
1643646300000|2022-01-31 16:25:00|12431.7|12416.7|12425.4|12410.4|12443.2|12428.2|12423.3|12408.3|129
1643646600000|2022-01-31 16:30:00|12425.8|12410.8|12415.7|12400.7|12425.8|12410.8|12401.3|12386.3|142
1643646900000|2022-01-31 16:35:00|12413.8|12398.8|12422.7|12407.7|12428.2|12413.2|12411.6|12396.6|94
1643647200000|2022-01-31 16:40:00|12421.7|12406.7|12424.9|12409.9|12430.4|12415.4|12418.4|12403.4|72
1643647500000|2022-01-31 16:45:00|12425.3|12410.3|12431.4|12416.4|12432.1|12417.1|12418.5|12403.5|59
1643647800000|2022-01-31 16:50:00|12432|12417|12449.2|12434.2|12453|12438|12429.6|12414.6|143
1643648100000|2022-01-31 16:55:00|12448.8|12433.8|12438.7|12423.7|12450.8|12435.8|12434.1|12419.1|81
1643648400000|2022-01-31 17:00:00|12439.1|12424.1|12431.3|12416.3|12442.7|12427.7|12427.9|12412.9|136
1643648700000|2022-01-31 17:05:00|12431.7|12416.7|12436.9|12421.9|12442.7|12427.7|12428.9|12413.9|59
1643649000000|2022-01-31 17:10:00|12436.4|12421.4|12443.8|12428.8|12444.2|12429.2|12434.9|12419.9|135
1643649300000|2022-01-31 17:15:00|12444.2|12429.2|12455.5|12440.5|12467.4|12452.4|12443|12428|130
1643649600000|2022-01-31 17:20:00|12456.2|12441.2|12452.2|12437.2|12460.1|12445.1|12449.3|12434.3|105
1643649900000|2022-01-31 17:25:00|12452.6|12437.6|12454.4|12439.4|12463.2|12448.2|12449.8|12434.8|113
1643650200000|2022-01-31 17:30:00|12450.7|12435.7|12448.8|12433.8|12457.4|12442.4|12446.2|12431.2|68
1643650500000|2022-01-31 17:35:00|12449.2|12434.2|12447.7|12432.7|12449.2|12434.2|12446.8|12431.8|42
1643650800000|2022-01-31 17:40:00|12447.3|12432.3|12440.6|12425.6|12447.8|12432.8|12433|12418|231
1643651100000|2022-01-31 17:45:00|12441|12426|12455.1|12440.1|12455.1|12440.1|12441|12426|114
1643651400000|2022-01-31 17:50:00|12454.8|12439.8|12454.6|12439.6|12458|12443|12451|12436|57
1643651700000|2022-01-31 17:55:00|12454.8|12439.8|12455.5|12440.5|12456.5|12441.5|12453.6|12438.6|65
1643652000000|2022-01-31 18:00:00|12455.7|12440.7|12458.9|12443.9|12460.9|12445.9|12455.5|12440.5|64
1643652300000|2022-01-31 18:05:00|12459.7|12444.7|12456.5|12441.5|12459.7|12444.7|12451.7|12436.7|96
1643652600000|2022-01-31 18:10:00|12456.3|12441.3|12443.3|12428.3|12458.6|12443.6|12441.2|12426.2|144
1643652900000|2022-01-31 18:15:00|12443.2|12428.2|12454.8|12439.8|12455.2|12440.2|12443.2|12428.2|227
1643653200000|2022-01-31 18:20:00|12454.5|12439.5|12454.3|12439.3|12459.1|12444.1|12453.3|12438.3|139
1643653500000|2022-01-31 18:25:00|12453.5|12438.5|12461.1|12446.1|12462.6|12447.6|12453.3|12438.3|105
1643653800000|2022-01-31 18:30:00|12461.6|12446.6|12425.9|12410.9|12463.1|12448.1|12425.9|12410.9|270
1643654100000|2022-01-31 18:35:00|12423.2|12408.2|12416.1|12401.1|12430.6|12415.6|12414.6|12399.6|212
1643654400000|2022-01-31 18:40:00|12416.6|12401.6|12430.1|12415.1|12433.1|12418.1|12409.8|12394.8|136
1643654700000|2022-01-31 18:45:00|12429.4|12414.4|12424.9|12409.9|12438.4|12423.4|12423.4|12408.4|279
1643655000000|2022-01-31 18:50:00|12423.4|12408.4|12418.9|12403.9|12432.1|12417.1|12416.2|12401.2|152
1643655300000|2022-01-31 18:55:00|12419.1|12404.1|12418.6|12403.6|12424.9|12409.9|12418.5|12403.5|180
1643655600000|2022-01-31 19:00:00|12420.1|12405.1|12425.1|12410.1|12430.4|12415.4|12415.6|12400.6|521
1643655900000|2022-01-31 19:05:00|12425.3|12410.3|12425.8|12410.8|12438.6|12423.6|12418.6|12403.6|670
1643656200000|2022-01-31 19:10:00|12425.4|12410.4|12421.8|12406.8|12433.5|12418.5|12412.3|12397.3|1164
1643656500000|2022-01-31 19:15:00|12421.3|12406.3|12417.8|12402.8|12427.5|12412.5|12413.3|12398.3|211
1643680800000|2022-02-01 02:00:00|12413.4|12398.4|12386.4|12348.9|12413.6|12398.6|12364.8|12348.6|100
1643681100000|2022-02-01 02:05:00|12380.8|12355.8|12392.8|12377.8|12399.8|12379.8|12368.5|12353.5|49
1643681400000|2022-02-01 02:10:00|12393.3|12378.3|12386.5|12371.5|12405.2|12380.9|12383.2|12355.9|15
1643681700000|2022-02-01 02:15:00|12395.6|12370.6|12395.9|12380.9|12396.1|12381.1|12392.4|12370.6|6
1643682000000|2022-02-01 02:20:00|12397.1|12382.1|12420.1|12405.1|12428.8|12413.8|12397.1|12382.1|17
1643682300000|2022-02-01 02:25:00|12418.9|12403.9|12509.9|12494.9|12509.9|12494.9|12418.7|12403.7|129
1643682600000|2022-02-01 02:30:00|12509.3|12494.3|12498.7|12473.7|12519.3|12504.3|12491.9|12473.7|69
1643682900000|2022-02-01 02:35:00|12499|12474|12496.4|12471.4|12500.6|12484.7|12490.9|12470.4|3
1643683200000|2022-02-01 02:40:00|12490.2|12475.2|12511.7|12486.7|12519|12487.2|12478.9|12459|6
1643683500000|2022-02-01 02:45:00|12510.1|12485.1|12519.7|12482.2|12519.7|12485.1|12510.1|12481.5|2
1643683800000|2022-02-01 02:50:00|12510.3|12495.3|12549.7|12524.7|12556.2|12537.1|12510.3|12495.3|98
1643684100000|2022-02-01 02:55:00|12543.5|12528.5|12552.9|12515.4|12552.9|12528.5|12527.8|12512.2|17
1643684400000|2022-02-01 03:00:00|12556.5|12519|12541.8|12516.8|12556.5|12524.9|12535.1|12513.4|6
1643684700000|2022-02-01 03:05:00|12544.8|12519.8|12540.7|12503.2|12546.5|12524.7|12539.7|12502.8|8
1643685000000|2022-02-01 03:10:00|12540.3|12502.8|12543.5|12518.5|12543.5|12522.7|12532.3|12502.8|5
1643685300000|2022-02-01 03:15:00|12543.2|12518.2|12545.7|12520.7|12546.7|12531.7|12534.2|12502.2|17
1643685600000|2022-02-01 03:20:00|12540.2|12525.2|12542|12527|12546.4|12527.4|12540.2|12520.3|17
1643685900000|2022-02-01 03:25:00|12541.6|12526.6|12545.1|12530.1|12545.1|12530.1|12541.6|12526.6|11
1643686200000|2022-02-01 03:30:00|12545.8|12530.8|12547.6|12532.6|12547.7|12532.7|12545.8|12530.8|6
1643686500000|2022-02-01 03:35:00|12546.3|12531.3|12546.9|12531.9|12546.9|12531.9|12545.1|12530.1|11
1643686800000|2022-02-01 03:40:00|12547.2|12532.2|12546.7|12531.7|12547.2|12532.2|12546|12531|2
1643687100000|2022-02-01 03:45:00|12546.6|12531.6|12546.6|12531.6|12546.7|12531.7|12546.2|12531.2|2
1643687400000|2022-02-01 03:50:00|12547.4|12532.4|12544.4|12529.4|12550.1|12535.1|12544.4|12529.4|3
1643687700000|2022-02-01 03:55:00|12544.9|12529.9|12541.9|12526.9|12544.9|12529.9|12541.9|12526.9|7
1643688000000|2022-02-01 04:00:00|12542.1|12527.1|12544.1|12529.1|12545.3|12530.3|12542.1|12527.1|8
1643688300000|2022-02-01 04:05:00|12543.6|12528.6|12538.9|12523.9|12543.6|12528.6|12538.7|12523.7|7
1643688600000|2022-02-01 04:10:00|12539|12524|12539.4|12524.4|12539.4|12524.4|12537.8|12522.8|9
1643688900000|2022-02-01 04:15:00|12538.3|12523.3|12542.7|12527.7|12542.7|12527.7|12538.3|12523.3|4
1643689200000|2022-02-01 04:20:00|12543.2|12528.2|12541.6|12526.6|12543.3|12528.3|12539.1|12524.1|17
1643689500000|2022-02-01 04:25:00|12542.3|12527.3|12538.4|12523.4|12542.3|12527.3|12538.4|12523.4|6
1643689800000|2022-02-01 04:30:00|12539.4|12524.4|12541.3|12526.3|12541.3|12526.3|12539.4|12524.4|5
1643690100000|2022-02-01 04:35:00|12540.9|12525.9|12539.8|12524.8|12540.9|12525.9|12538|12523|2
1643690400000|2022-02-01 04:40:00|12539.5|12524.5|12540.3|12525.3|12540.3|12525.3|12538.5|12523.5|3
1643690700000|2022-02-01 04:45:00|12540.2|12525.2|12540.2|12525.2|12540.2|12525.2|12540.2|12525.2|0
1643691000000|2022-02-01 04:50:00|12540.9|12525.9|12542.1|12527.1|12542.8|12527.8|12540.9|12525.9|2
1643691300000|2022-02-01 04:55:00|12539|12524|12541.3|12526.3|12543.3|12528.3|12539|12524|11
1643691600000|2022-02-01 05:00:00|12542.1|12527.1|12545.3|12530.3|12546.1|12531.1|12541.3|12526.3|4
1643691900000|2022-02-01 05:05:00|12546.9|12531.9|12550.3|12535.3|12550.3|12535.3|12546.5|12531.5|30
1643692200000|2022-02-01 05:10:00|12550.7|12535.7|12549.7|12534.7|12550.7|12535.7|12549.7|12534.7|1
1643692500000|2022-02-01 05:15:00|12550.8|12535.8|12558.2|12543.2|12558.2|12543.2|12549.7|12534.7|48
1643692800000|2022-02-01 05:20:00|12558.7|12543.7|12563.6|12548.6|12564.3|12549.3|12558.4|12543.4|27
1643693100000|2022-02-01 05:25:00|12564|12549|12569.7|12554.7|12577.5|12562.5|12563.7|12548.7|59
1643693400000|2022-02-01 05:30:00|12570.5|12555.5|12569.9|12554.9|12575.1|12560.1|12569.4|12554.4|8
1643693700000|2022-02-01 05:35:00|12569.5|12554.5|12569.5|12554.5|12570.4|12555.4|12569.5|12554.5|8
1643694000000|2022-02-01 05:40:00|12570.5|12555.5|12571.1|12556.1|12572.8|12557.8|12570.1|12555.1|6
1643694300000|2022-02-01 05:45:00|12570.7|12555.7|12565.9|12550.9|12570.7|12555.7|12565.5|12550.5|4
1643694600000|2022-02-01 05:50:00|12566.2|12551.2|12550.3|12535.3|12566.2|12551.2|12550.3|12535.3|11
1643694900000|2022-02-01 05:55:00|12549.7|12534.7|12536.3|12521.3|12549.7|12534.7|12533.3|12518.2|17
1643695200000|2022-02-01 06:00:00|12536.7|12521.7|12533|12518|12541.5|12523.2|12532.8|12515.7|5
1643695500000|2022-02-01 06:05:00|12532.5|12517.5|12532.5|12517.5|12532.5|12517.5|12532.5|12517.5|0
1643695800000|2022-02-01 06:10:00|12532.8|12517.8|12532.6|12517.6|12533.6|12518.6|12532.6|12517.6|4
1643696100000|2022-02-01 06:15:00|12533.6|12518.6|12527.2|12512.2|12535.6|12520.6|12523.3|12508.3|16
1643696400000|2022-02-01 06:20:00|12527.3|12512.3|12529.5|12514.5|12530.8|12515.8|12523|12508|6
1643696700000|2022-02-01 06:25:00|12532|12517|12530|12515|12532|12517|12527.4|12512.4|5
1643697000000|2022-02-01 06:30:00|12530.4|12515.4|12526.8|12511.8|12530.4|12515.4|12525.6|12510.6|5
1643697300000|2022-02-01 06:35:00|12527.5|12512.5|12526|12511|12527.5|12512.5|12520.9|12505.9|31
1643697600000|2022-02-01 06:40:00|12527.4|12512.4|12530.9|12515.9|12540.5|12525.5|12527.4|12512.4|8
1643698200000|2022-02-01 06:50:00|12530.1|12515.1|12528.1|12513.1|12540.5|12516.2|12528.1|12513.1|1
1643698500000|2022-02-01 06:55:00|12532.8|12517.8|12536.8|12521.8|12538.8|12523.8|12528.8|12513.8|13
1643698800000|2022-02-01 07:00:00|12536.6|12521.6|12544.1|12529.1|12546.4|12531.4|12530.8|12515.8|11
1643699100000|2022-02-01 07:05:00|12544|12529|12524.4|12509.4|12544.6|12529.6|12523.8|12508.8|36
1643699400000|2022-02-01 07:10:00|12525.7|12510.7|12523.5|12508.5|12525.7|12510.7|12520.4|12505.4|2
1643699700000|2022-02-01 07:15:00|12523.1|12508.1|12528.2|12513.2|12534.7|12519.7|12523.1|12508.1|7
1643700000000|2022-02-01 07:20:00|12523.3|12508.3|12525.5|12510.5|12525.5|12510.5|12523.3|12508.3|5
1643700300000|2022-02-01 07:25:00|12523.4|12508.4|12510.4|12495.4|12526|12511|12509.3|12494.3|13
1643700600000|2022-02-01 07:30:00|12510.5|12495.5|12511|12496|12511|12496|12510.4|12495.4|2
1643700900000|2022-02-01 07:35:00|12510.5|12495.5|12508.1|12493.1|12510.9|12495.9|12508.1|12493.1|11
1643701200000|2022-02-01 07:40:00|12509.6|12494.6|12510.1|12495.1|12510.3|12495.3|12502.7|12487.7|28
1643701500000|2022-02-01 07:45:00|12510|12495|12512.4|12497.4|12522.8|12507.8|12510|12495|15
1643701800000|2022-02-01 07:50:00|12512.8|12497.8|12513.2|12498.2|12523.8|12508.7|12503.1|12488.1|37
1643702100000|2022-02-01 07:55:00|12513.8|12498.8|12510.5|12495.5|12518.7|12503.7|12510.5|12495.5|5
1643702400000|2022-02-01 08:00:00|12515.7|12500.7|12514.3|12499.3|12521.8|12506.8|12510.8|12495.8|19
1643702700000|2022-02-01 08:05:00|12514.4|12499.4|12538.6|12513.6|12538.6|12517.3|12512.3|12497.3|34
1643703000000|2022-02-01 08:10:00|12532.3|12517.3|12533|12518|12534.4|12519.4|12527.4|12512.4|12
1643703300000|2022-02-01 08:15:00|12533.5|12518.5|12529.5|12514.5|12534|12519|12528.6|12513.6|1
1643703600000|2022-02-01 08:20:00|12529.4|12514.4|12524.5|12509.5|12529.5|12514.5|12521.1|12506.1|7
1643703900000|2022-02-01 08:25:00|12525.5|12510.5|12515.6|12500.6|12529|12514|12515.6|12500.6|8
1643704200000|2022-02-01 08:30:00|12516.1|12501.1|12528.9|12513.9|12535.9|12520.9|12511.4|12496.4|12
1643704500000|2022-02-01 08:35:00|12530|12515|12534|12519|12535.6|12520.6|12526.6|12511.6|10
1643704800000|2022-02-01 08:40:00|12532.1|12517.1|12528.5|12513.5|12536.5|12521.5|12526.3|12511.3|22
1643705100000|2022-02-01 08:45:00|12528.7|12513.7|12528|12513|12529.9|12514.9|12521|12506|16
1643705400000|2022-02-01 08:50:00|12528.4|12513.4|12530.9|12515.9|12531.4|12516.4|12528.4|12513.4|2
1643705700000|2022-02-01 08:55:00|12531.4|12516.4|12539.5|12524.5|12540|12525|12528|12513|17
1643706000000|2022-02-01 09:00:00|12539.3|12524.3|12535.6|12520.6|12539.3|12524.3|12528.4|12513.4|22
1643706300000|2022-02-01 09:05:00|12535.1|12520.1|12526.1|12511.1|12535.1|12520.1|12525.2|12510.2|15
1643706600000|2022-02-01 09:10:00|12526|12511|12509.8|12494.8|12526|12511|12506.5|12491.5|19
1643706900000|2022-02-01 09:15:00|12509.9|12494.9|12500|12485|12514.2|12499.2|12499.5|12484.5|29
1643707200000|2022-02-01 09:20:00|12498.1|12483.1|12499.9|12484.9|12499.9|12484.9|12486.5|12471.5|26
1643707500000|2022-02-01 09:25:00|12501.2|12486.2|12517.5|12502.5|12518|12503|12501.2|12486.2|8
1643707800000|2022-02-01 09:30:00|12517|12502|12520.1|12505.1|12521.6|12506.6|12514.5|12499.5|17
1643708100000|2022-02-01 09:35:00|12519.6|12504.6|12517.5|12502.5|12519.6|12504.6|12513.3|12498.3|30
1643708400000|2022-02-01 09:40:00|12516.9|12501.9|12502.1|12487.1|12516.9|12501.9|12498.5|12483.5|81
1643708700000|2022-02-01 09:45:00|12502.6|12487.6|12523.6|12508.6|12523.6|12508.6|12502.1|12487.1|9
1643709000000|2022-02-01 09:50:00|12523.4|12508.4|12522.7|12507.7|12526.6|12511.6|12516.6|12501.6|1
1643709300000|2022-02-01 09:55:00|12523.1|12508.1|12525|12510|12525|12510|12520.6|12505.6|20
1643709600000|2022-02-01 10:00:00|12524.8|12509.8|12536.4|12521.4|12544.1|12525.8|12522.7|12507.7|18
1643709900000|2022-02-01 10:05:00|12541.2|12526.2|12522.1|12507.1|12541.2|12526.2|12521.3|12506.3|31
1643710200000|2022-02-01 10:10:00|12521.3|12506.3|12520.8|12505.8|12523|12508|12518.7|12503.7|25
1643710500000|2022-02-01 10:15:00|12520.9|12505.9|12524.1|12509.1|12536.5|12521.5|12520.9|12505.9|24
1643710800000|2022-02-01 10:20:00|12523.3|12508.3|12524.2|12509.2|12528.6|12513.6|12522.6|12507.6|2
1643711100000|2022-02-01 10:25:00|12524.9|12509.9|12542.1|12527.1|12542.1|12527.1|12521.1|12506.1|18
1643711400000|2022-02-01 10:30:00|12541.1|12526.1|12548.4|12533.4|12548.4|12533.4|12540.2|12525.2|44
1643711700000|2022-02-01 10:35:00|12548.8|12533.8|12553.4|12538.4|12556.1|12541.1|12546.3|12531.3|19
1643712000000|2022-02-01 10:40:00|12555.2|12540.2|12555.7|12540.7|12563.2|12548.2|12549.4|12534.4|69
1643712300000|2022-02-01 10:45:00|12555.3|12540.3|12553.3|12538.3|12572.2|12557.2|12553.3|12538.3|46
1643712600000|2022-02-01 10:50:00|12553.2|12538.2|12548|12533|12561.2|12546.2|12538.8|12523.8|30
1643712900000|2022-02-01 10:55:00|12547.9|12532.9|12549.1|12534.1|12555.5|12540.5|12546|12531|16
1643713200000|2022-02-01 11:00:00|12550|12535|12554.6|12539.6|12557.8|12542.8|12550|12535|8
1643713500000|2022-02-01 11:05:00|12555|12540|12549.3|12534.3|12558.5|12543.5|12548.6|12533.6|6
1643713800000|2022-02-01 11:10:00|12549.2|12534.2|12558.7|12543.7|12559.2|12544.2|12548.4|12533.4|10
1643714100000|2022-02-01 11:15:00|12557.8|12542.8|12567.4|12552.4|12567.4|12552.4|12557.2|12542.2|9
1643714400000|2022-02-01 11:20:00|12567.8|12552.8|12565.8|12550.8|12568.8|12553.8|12563.8|12548.8|15
1643714700000|2022-02-01 11:25:00|12564.9|12549.9|12544.3|12529.3|12564.9|12549.9|12544.3|12529.3|17
1643715000000|2022-02-01 11:30:00|12545.3|12530.3|12532.5|12517.5|12545.6|12530.6|12532.4|12517.4|17
1643715300000|2022-02-01 11:35:00|12531.8|12516.8|12521.5|12506.5|12532.4|12517.4|12520.2|12505.2|16
1643715600000|2022-02-01 11:40:00|12521.8|12506.8|12553.3|12538.3|12553.6|12538.6|12521.8|12506.8|23
1643715900000|2022-02-01 11:45:00|12554.6|12539.6|12554.6|12539.6|12554.6|12539.6|12554.6|12539.6|1
1643716200000|2022-02-01 11:50:00|12554.5|12539.5|12570.9|12555.9|12570.9|12555.9|12554.2|12539.2|24
1643716500000|2022-02-01 11:55:00|12571.9|12556.9|12548.4|12533.4|12571.9|12556.9|12545.3|12526.7|18
1643716800000|2022-02-01 12:00:00|12557|12542|12557.5|12542.5|12559.2|12544.2|12546.3|12531.3|16
1643717100000|2022-02-01 12:05:00|12557.6|12542.6|12554|12539|12558|12543|12550.6|12535.6|1
1643717400000|2022-02-01 12:10:00|12555|12540|12563.9|12548.9|12566|12551|12555|12540|18
1643717700000|2022-02-01 12:15:00|12564.9|12549.9|12556.8|12541.8|12567.4|12552.4|12556.4|12541.4|6
1643718000000|2022-02-01 12:20:00|12554.8|12539.8|12549.1|12534.1|12556.3|12541.3|12547.3|12532.3|14
1643718300000|2022-02-01 12:25:00|12547.3|12532.3|12561.8|12536.8|12567.5|12544.9|12546.5|12530|17
1643718600000|2022-02-01 12:30:00|12558.4|12543.4|12562.2|12537.2|12563.4|12546.1|12555.4|12537.2|16
1643718900000|2022-02-01 12:35:00|12557.3|12542.3|12560.4|12545.4|12562.7|12547.6|12556|12537.7|13
1643719200000|2022-02-01 12:40:00|12560|12545|12560.7|12545.7|12563.1|12548.1|12558.5|12543.5|19
1643719500000|2022-02-01 12:45:00|12561.2|12546.2|12561.1|12546.1|12562.1|12547.1|12558.4|12543.4|13
1643719800000|2022-02-01 12:50:00|12560.6|12545.6|12549|12534|12562.1|12547.1|12547.5|12532.5|10
1643720100000|2022-02-01 12:55:00|12550.5|12535.5|12548.9|12533.9|12552|12537|12540.5|12525.5|93
1643720400000|2022-02-01 13:00:00|12549.2|12534.2|12571.2|12556.2|12576.8|12561.8|12548.4|12533.4|130
1643720700000|2022-02-01 13:05:00|12571.4|12556.4|12590|12575|12609|12594|12571.4|12556.4|193
1643721000000|2022-02-01 13:10:00|12589.6|12574.6|12564.4|12549.4|12594|12579|12561.3|12546.3|168
1643721300000|2022-02-01 13:15:00|12565.3|12550.3|12577.4|12562.4|12577.4|12562.4|12561.8|12546.8|61
1643721600000|2022-02-01 13:20:00|12577.3|12562.3|12572.9|12557.9|12580.6|12565.6|12567.4|12552.4|51
1643721900000|2022-02-01 13:25:00|12573.1|12558.1|12578.5|12563.5|12581.6|12566.6|12572.2|12557.2|33
1643722200000|2022-02-01 13:30:00|12578.9|12563.9|12585.6|12570.6|12586.9|12571.9|12574.1|12559.1|144
1643722500000|2022-02-01 13:35:00|12586.1|12571.1|12585.8|12570.8|12595.7|12580.7|12580.9|12565.9|93
1643722800000|2022-02-01 13:40:00|12588.9|12573.9|12578|12563|12591.1|12576.1|12574.8|12559.8|31
1643723100000|2022-02-01 13:45:00|12577.5|12562.5|12570|12555|12578|12563|12564.7|12549.7|25
1643723400000|2022-02-01 13:50:00|12571.2|12556.2|12582|12567|12586.9|12571.9|12565.9|12550.9|53
1643723700000|2022-02-01 13:55:00|12582.3|12567.3|12580.5|12565.5|12588.9|12573.9|12579.4|12564.4|40
1643724000000|2022-02-01 14:00:00|12580.4|12565.4|12549.8|12534.8|12580.5|12565.5|12539.1|12524.1|394
1643724300000|2022-02-01 14:05:00|12549.4|12534.4|12527|12512|12552.3|12537.3|12519.6|12504.6|256
1643724600000|2022-02-01 14:10:00|12526.5|12511.5|12532.2|12517.2|12542|12527|12524|12509|89
1643724900000|2022-02-01 14:15:00|12532.6|12517.6|12538.7|12523.7|12539.1|12524.1|12524.9|12509.9|130
1643725200000|2022-02-01 14:20:00|12538.3|12523.3|12557.9|12542.9|12558|12543|12530.1|12515.1|133
1643725500000|2022-02-01 14:25:00|12558|12543|12562.6|12547.6|12566.2|12551.2|12553.8|12538.8|151
1643725800000|2022-02-01 14:30:00|12565.1|12550.1|12574.1|12559.1|12583.5|12568.5|12558.8|12543.8|206
1643726100000|2022-02-01 14:35:00|12573.3|12558.3|12549.8|12534.8|12582.2|12567.2|12549.8|12534.8|230
1643726400000|2022-02-01 14:40:00|12549.3|12534.3|12516.2|12501.2|12550.6|12535.6|12515.1|12500.1|340
1643726700000|2022-02-01 14:45:00|12516.1|12501.1|12467.8|12452.8|12520.1|12505.1|12455.4|12440.4|398
1643727000000|2022-02-01 14:50:00|12468|12453|12477.2|12462.2|12484.7|12469.7|12466.4|12451.4|115
1643727300000|2022-02-01 14:55:00|12476.8|12461.8|12475|12460|12488|12473|12471.2|12456.2|80
1643727600000|2022-02-01 15:00:00|12475.4|12460.4|12444.7|12429.7|12476.4|12461.4|12439.8|12424.8|288
1643727900000|2022-02-01 15:05:00|12443.2|12428.2|12408.7|12393.7|12443.2|12428.2|12386.7|12371.7|633
1643728200000|2022-02-01 15:10:00|12408.3|12393.3|12437.5|12422.5|12437.7|12422.7|12396|12381|297
1643728500000|2022-02-01 15:15:00|12437.2|12422.2|12442.9|12427.9|12452.2|12437.2|12433.6|12418.6|155
1643728800000|2022-02-01 15:20:00|12442.7|12427.7|12415|12400|12442.7|12427.7|12413.9|12398.9|268
1643729100000|2022-02-01 15:25:00|12415.7|12400.7|12413.8|12398.8|12438.7|12423.7|12399.6|12384.6|167
1643729400000|2022-02-01 15:30:00|12415|12400|12416.4|12401.4|12429.7|12414.7|12406.4|12391.4|213
1643729700000|2022-02-01 15:35:00|12419.4|12404.4|12433.6|12418.6|12436|12421|12419.4|12404.4|240
1643730000000|2022-02-01 15:40:00|12429.1|12414.1|12441.6|12426.6|12449.1|12434.1|12425.4|12410.4|277
1643730300000|2022-02-01 15:45:00|12441.7|12426.7|12444.6|12429.6|12453|12438|12440.8|12425.8|151
1643730600000|2022-02-01 15:50:00|12445|12430|12462.5|12447.5|12463.9|12448.9|12444.5|12429.5|117
1643730900000|2022-02-01 15:55:00|12462.4|12447.4|12472.2|12457.2|12481.9|12466.9|12453|12438|251
1643731200000|2022-02-01 16:00:00|12471.9|12456.9|12470.2|12455.2|12488.6|12473.6|12470.2|12455.2|235
1643731500000|2022-02-01 16:05:00|12468.3|12453.3|12484|12469|12487.2|12472.2|12461|12446|183
1643731800000|2022-02-01 16:10:00|12484.4|12469.4|12481.1|12466.1|12502.8|12487.8|12475.6|12460.6|117
1643732100000|2022-02-01 16:15:00|12481.5|12466.5|12490.4|12475.4|12495|12480|12477.6|12462.6|104
1643732400000|2022-02-01 16:20:00|12489.8|12474.8|12469.2|12454.2|12490.4|12475.4|12466.7|12451.7|131
1643732700000|2022-02-01 16:25:00|12469.6|12454.6|12467.4|12452.4|12474.1|12459.1|12461.3|12446.3|177
1643733000000|2022-02-01 16:30:00|12467.3|12452.3|12454.8|12439.8|12468.9|12453.9|12446.4|12431.4|178
1643733300000|2022-02-01 16:35:00|12455.2|12440.2|12459.4|12444.4|12465.8|12450.8|12448.4|12433.4|132
1643733600000|2022-02-01 16:40:00|12460.9|12445.9|12453.8|12438.8|12460.9|12445.9|12450|12435|154
1643733900000|2022-02-01 16:45:00|12453.5|12438.5|12441.1|12426.1|12454.2|12439.2|12437.3|12422.3|254
1643734200000|2022-02-01 16:50:00|12440.2|12425.2|12422.9|12407.9|12444.2|12429.2|12420.9|12405.9|128
1643734500000|2022-02-01 16:55:00|12424.1|12409.1|12414.3|12399.3|12425.4|12410.4|12412.3|12397.3|208
1643734800000|2022-02-01 17:00:00|12414.4|12399.4|12405.8|12390.8|12423.8|12408.8|12394.6|12379.6|280
1643735100000|2022-02-01 17:05:00|12404.5|12389.5|12413.9|12398.9|12414|12399|12396.6|12381.6|100
1643735400000|2022-02-01 17:10:00|12414.4|12399.4|12382|12367|12415.1|12400.1|12378.1|12363.1|277
1643735700000|2022-02-01 17:15:00|12382.3|12367.3|12343.1|12328.1|12387|12372|12334|12319|272
1643736000000|2022-02-01 17:20:00|12342.3|12327.3|12313.7|12298.7|12343.6|12328.6|12310.2|12295.2|198
1643736300000|2022-02-01 17:25:00|12313.6|12298.6|12287.4|12272.4|12319.3|12304.3|12277.4|12262.4|296
1643736600000|2022-02-01 17:30:00|12287.3|12272.3|12227.3|12212.3|12287.3|12272.3|12226.8|12211.8|518
1643736900000|2022-02-01 17:35:00|12230.5|12215.5|12249.5|12234.5|12253|12238|12220.5|12205.5|303
1643737200000|2022-02-01 17:40:00|12249.2|12234.2|12280.3|12265.3|12283.6|12268.6|12246.4|12231.4|191
1643737500000|2022-02-01 17:45:00|12279.8|12264.8|12323.4|12308.4|12323.4|12308.4|12273.1|12258.1|219
1643737800000|2022-02-01 17:50:00|12324.6|12309.6|12320.8|12305.8|12339.2|12324.2|12320.7|12305.7|186
1643738100000|2022-02-01 17:55:00|12320|12305|12323.6|12308.6|12344.4|12329.4|12316.8|12301.8|149
1643738400000|2022-02-01 18:00:00|12324.1|12309.1|12306.2|12291.2|12326.3|12311.3|12298.6|12283.6|143
1643738700000|2022-02-01 18:05:00|12308.2|12293.2|12302.1|12287.1|12315.2|12300.2|12300.7|12285.7|56
1643739000000|2022-02-01 18:10:00|12302.7|12287.7|12331.9|12316.9|12331.9|12316.9|12301.1|12286.1|80
1643739300000|2022-02-01 18:15:00|12332.9|12317.9|12342.3|12327.3|12347.3|12332.3|12329.6|12314.6|152
1643739600000|2022-02-01 18:20:00|12342.7|12327.7|12348.1|12333.1|12350.9|12335.9|12338.1|12323.1|71
1643739900000|2022-02-01 18:25:00|12348.3|12333.3|12371.1|12356.1|12371.1|12356.1|12340|12325|100
1643740200000|2022-02-01 18:30:00|12371.4|12356.4|12359.9|12344.9|12375.3|12360.3|12356.2|12341.2|82
1643740500000|2022-02-01 18:35:00|12360.4|12345.4|12356.4|12341.4|12362.3|12347.3|12352.1|12337.1|121
1643740800000|2022-02-01 18:40:00|12356.3|12341.3|12386.1|12371.1|12387.6|12372.6|12356.1|12341.1|98
1643741100000|2022-02-01 18:45:00|12386.5|12371.5|12379.5|12364.5|12386.9|12371.9|12375.3|12360.3|113
1643741400000|2022-02-01 18:50:00|12379.7|12364.7|12401.7|12386.7|12403.5|12388.5|12379.1|12364.1|116
1643741700000|2022-02-01 18:55:00|12401|12386|12437.5|12422.5|12452.4|12437.4|12401|12386|187
1643742000000|2022-02-01 19:00:00|12432.1|12417.1|12453|12438|12453.8|12438.8|12426.2|12411.2|163
1643742300000|2022-02-01 19:05:00|12453.3|12438.3|12476.1|12461.1|12489.8|12474.8|12449.3|12434.3|331
1643742600000|2022-02-01 19:10:00|12473|12458|12472.4|12457.4|12485.1|12470.1|12461.1|12446.1|893
1643742900000|2022-02-01 19:15:00|12472|12457|12473|12458|12479.1|12464.1|12467.5|12452.5|281
1643743200000|2022-02-01 19:20:00|12473.4|12458.4|12473.4|12458.4|12473.4|12458.4|12473.4|12458.4|0
1643767200000|2022-02-02 02:00:00|12468.1|12453.1|12466.9|12451.9|12503.5|12488.5|12466.7|12445.3|45
1643767500000|2022-02-02 02:05:00|12467.3|12452.3|12480.3|12465.3|12480.4|12465.4|12466.8|12451.8|19
1643767800000|2022-02-02 02:10:00|12481.1|12466.1|12474.2|12459.2|12483.6|12468.6|12473.9|12458.9|7
1643768100000|2022-02-02 02:15:00|12474.7|12459.7|12465|12450|12475.9|12460.9|12463.7|12448.7|7
1643768400000|2022-02-02 02:20:00|12464.2|12449.2|12473.2|12458.2|12474.2|12459.2|12464.1|12449.1|9
1643768700000|2022-02-02 02:25:00|12472.1|12457.1|12470.2|12455.2|12472.2|12457.2|12469.4|12454.4|5
1643769000000|2022-02-02 02:30:00|12470.3|12455.3|12470.7|12455.7|12470.7|12455.7|12470.3|12455.3|2
1643769300000|2022-02-02 02:35:00|12470.3|12455.3|12477.6|12462.6|12477.6|12462.6|12470.2|12455.2|7
1643769600000|2022-02-02 02:40:00|12477.9|12462.9|12491.4|12476.4|12491.5|12476.5|12477.9|12462.9|17
1643769900000|2022-02-02 02:45:00|12490.9|12475.9|12515.5|12500.5|12515.5|12500.5|12489.6|12474.6|22
1643770200000|2022-02-02 02:50:00|12515.1|12500.1|12510|12495|12515.1|12500.1|12508.1|12493.1|10
1643770500000|2022-02-02 02:55:00|12509.2|12494.2|12514.3|12499.3|12514.3|12499.3|12509.2|12494.2|4
1643770800000|2022-02-02 03:00:00|12514.7|12499.7|12517.4|12502.4|12517.4|12502.4|12511|12496|10
1643771100000|2022-02-02 03:05:00|12515.5|12500.5|12536.7|12521.7|12536.7|12521.7|12511.2|12496.2|27
1643771400000|2022-02-02 03:10:00|12536.5|12521.5|12540.3|12525.3|12540.7|12525.7|12533.2|12518.2|126
1643771700000|2022-02-02 03:15:00|12541.4|12526.4|12531.8|12516.8|12542.1|12527.1|12525.5|12510.5|30
1643772000000|2022-02-02 03:20:00|12531.7|12516.7|12536|12521|12541.2|12521.3|12526.4|12511.4|14
1643772300000|2022-02-02 03:25:00|12536.3|12521.3|12538.1|12523.1|12540.1|12525.1|12533|12518|2
1643772600000|2022-02-02 03:30:00|12538|12523|12540.3|12525.3|12543.4|12528.4|12536.3|12521.3|1
1643772900000|2022-02-02 03:35:00|12538.7|12523.7|12525.7|12500.7|12538.7|12523.7|12514|12499|1
1643773200000|2022-02-02 03:40:00|12529.5|12504.5|12534.9|12497.4|12534.9|12504.5|12529.5|12497.4|5
1643773800000|2022-02-02 03:50:00|12541.6|12504.1|12534.8|12509.8|12542.3|12510.2|12534.8|12504.1|3
1643774100000|2022-02-02 03:55:00|12534.5|12509.5|12527.8|12512.8|12534.5|12513.1|12527.8|12508.3|1
1643774400000|2022-02-02 04:00:00|12526.8|12511.8|12503.6|12488.6|12526.8|12511.8|12503.5|12488.5|7
1643774700000|2022-02-02 04:05:00|12502.8|12487.8|12513.2|12498.2|12513.2|12498.2|12502.4|12485.6|9
1643775000000|2022-02-02 04:10:00|12508.7|12493.7|12521.6|12506.6|12521.9|12506.9|12508.5|12493.5|4
1643775300000|2022-02-02 04:15:00|12521.1|12506.1|12523.2|12508.2|12523.2|12508.2|12520.7|12505.7|3
1643775600000|2022-02-02 04:20:00|12523.1|12508.1|12532.8|12517.8|12537.3|12522.3|12523.1|12508.1|4
1643775900000|2022-02-02 04:25:00|12533.2|12518.2|12527.1|12512.1|12533.6|12518.6|12525.2|12510.2|1
1643776200000|2022-02-02 04:30:00|12527|12512|12527|12512|12527|12512|12527|12512|0
1643776500000|2022-02-02 04:35:00|12525.5|12510.5|12524.5|12509.5|12527|12512|12524.5|12509.5|0
1643776800000|2022-02-02 04:40:00|12524.6|12509.6|12523.9|12508.9|12524.6|12509.6|12523.9|12508.9|0
1643777100000|2022-02-02 04:45:00|12517.1|12502.1|12523.8|12508.8|12523.8|12508.8|12517.1|12502.1|1
1643777700000|2022-02-02 04:55:00|12521.5|12506.5|12522.9|12507.9|12523.3|12508.3|12521.4|12506.4|2
1643778000000|2022-02-02 05:00:00|12523.3|12508.3|12523.3|12508.3|12523.3|12508.3|12520.8|12505.8|1
1643778300000|2022-02-02 05:05:00|12526.4|12511.4|12533.5|12518.5|12539.6|12524.6|12526.4|12501.2|11
1643778600000|2022-02-02 05:10:00|12535.3|12520.3|12537.5|12522.5|12538|12523|12535.2|12520.2|1
1643779500000|2022-02-02 05:25:00|12537.1|12522.1|12528.6|12513.6|12537.1|12522.1|12528.2|12513.2|1
1643779800000|2022-02-02 05:30:00|12527.9|12512.9|12525.2|12510.2|12527.9|12512.9|12525.2|12510.2|0
1643780100000|2022-02-02 05:35:00|12529.5|12514.5|12534.9|12509.9|12537.4|12522.4|12529.5|12509.4|5
1643780400000|2022-02-02 05:40:00|12534.8|12509.8|12531.4|12516.4|12534.8|12519.4|12527.7|12509.2|2
1643780700000|2022-02-02 05:45:00|12528.3|12513.3|12535.9|12520.9|12535.9|12520.9|12528.3|12513.3|4
1643781000000|2022-02-02 05:50:00|12532.2|12517.2|12535.6|12520.6|12536.2|12521.2|12531.7|12516.7|1
1643781300000|2022-02-02 05:55:00|12536.1|12521.1|12549|12534|12549|12534|12535.7|12520.7|22
1643781600000|2022-02-02 06:00:00|12548.2|12533.2|12526.4|12511.4|12548.2|12533.2|12526.4|12511.4|9
1643781900000|2022-02-02 06:05:00|12526.8|12511.8|12538.3|12523.3|12538.3|12523.3|12524.5|12506.4|3
1643782200000|2022-02-02 06:10:00|12537.8|12522.8|12526.8|12511.8|12537.8|12522.8|12519.3|12504.3|3
1643782500000|2022-02-02 06:15:00|12523.3|12508.3|12538.2|12523.2|12540.4|12523.2|12523.3|12502.3|6
1643782800000|2022-02-02 06:20:00|12536.9|12521.9|12538.8|12523.8|12538.8|12523.8|12536.9|12521.9|1
1643783100000|2022-02-02 06:25:00|12538.4|12523.4|12523.6|12508.6|12538.4|12523.4|12520.1|12505.1|2
1643783400000|2022-02-02 06:30:00|12520.4|12505.4|12534.1|12519.1|12534.1|12519.1|12520|12501.3|3
1643783700000|2022-02-02 06:35:00|12531.1|12516.1|12522.6|12507.6|12532.1|12517.1|12521.1|12500.5|5
1643784000000|2022-02-02 06:40:00|12519.1|12504.1|12515.5|12500.5|12519.1|12504.1|12499.6|12484.6|3
1643784300000|2022-02-02 06:45:00|12505|12490|12514|12499|12514|12499|12505|12490|2
1643784600000|2022-02-02 06:50:00|12514.5|12499.5|12508.1|12470.6|12515|12500|12495.2|12465.3|4
1643784900000|2022-02-02 06:55:00|12508.2|12470.7|12499.5|12484.5|12508.2|12486.7|12499|12470.7|7
1643785200000|2022-02-02 07:00:00|12498.8|12483.8|12501.9|12486.9|12502.1|12487.1|12498.8|12483.8|7
1643785500000|2022-02-02 07:05:00|12502.4|12487.4|12502.4|12487.4|12502.4|12487.4|12496.1|12481.1|7
1643785800000|2022-02-02 07:10:00|12504.8|12489.8|12512.3|12497.3|12512.6|12497.6|12504.8|12489.8|11
1643786100000|2022-02-02 07:15:00|12512|12497|12512.7|12497.7|12514.6|12499.6|12512|12497|3
1643786400000|2022-02-02 07:20:00|12512.8|12497.8|12513.2|12498.2|12517.1|12498.2|12510.3|12490.1|3
1643786700000|2022-02-02 07:25:00|12513.1|12498.1|12510.3|12495.3|12515.2|12498.1|12510.3|12490|1
1643787000000|2022-02-02 07:30:00|12507.5|12482.5|12502.2|12487.2|12507.5|12487.2|12502.2|12482.5|5
1643787300000|2022-02-02 07:35:00|12512.4|12487.4|12511.8|12496.8|12512.4|12496.8|12507.1|12486.9|1
1643787600000|2022-02-02 07:40:00|12511.9|12496.9|12497.7|12482.7|12511.9|12496.9|12497.7|12482.7|13
1643787900000|2022-02-02 07:45:00|12497.9|12482.9|12494|12479|12501.6|12483.1|12493|12463.8|5
1643788200000|2022-02-02 07:50:00|12493.5|12478.5|12492.5|12477.5|12497.9|12478.5|12483.5|12464|6
1643788500000|2022-02-02 07:55:00|12491.8|12476.8|12472.6|12457.6|12493.8|12476.8|12470.2|12455.2|25
1643788800000|2022-02-02 08:00:00|12471.9|12456.9|12475.4|12460.4|12476.3|12460.4|12464.5|12449.5|24
1643789100000|2022-02-02 08:05:00|12474.7|12459.7|12476.8|12461.8|12477.3|12462.3|12469.6|12454.6|11
1643789400000|2022-02-02 08:10:00|12476.9|12461.9|12473.9|12458.9|12477.7|12462.7|12472.9|12457.9|6
1643789700000|2022-02-02 08:15:00|12474.6|12459.6|12473.5|12458.5|12474.6|12459.6|12473.5|12458.5|2
1643790000000|2022-02-02 08:20:00|12473.9|12458.9|12471.6|12456.6|12474.3|12459.3|12468.6|12453.6|9
1643790300000|2022-02-02 08:25:00|12474.9|12459.9|12471.7|12456.7|12475.5|12460.5|12468.8|12453.8|13
1643790600000|2022-02-02 08:30:00|12471.5|12456.5|12472.8|12457.8|12473.4|12458.4|12470.8|12455.8|6
1643790900000|2022-02-02 08:35:00|12472.9|12457.9|12488|12473|12488.5|12473.5|12471.2|12456.2|11
1643791200000|2022-02-02 08:40:00|12487.2|12472.2|12483|12468|12488.7|12473.7|12481.6|12466.6|5
1643791500000|2022-02-02 08:45:00|12483.3|12468.3|12492.7|12477.7|12492.7|12477.7|12480.8|12465.8|7
1643791800000|2022-02-02 08:50:00|12493.4|12478.4|12500.4|12485.4|12503.8|12485.9|12484.6|12469.6|6
1643792100000|2022-02-02 08:55:00|12495.3|12480.3|12495.6|12480.6|12503.9|12488.9|12493.6|12478.6|4
1643792400000|2022-02-02 09:00:00|12495.4|12480.4|12484.6|12469.6|12495.4|12480.4|12484.1|12469.1|1
1643792700000|2022-02-02 09:05:00|12488|12473|12502.7|12477.7|12502.8|12486|12487.2|12472.2|10
1643793000000|2022-02-02 09:10:00|12497.8|12482.8|12499.9|12484.9|12503|12484.9|12496.3|12476.8|0
1643793300000|2022-02-02 09:15:00|12500|12485|12505.4|12490.4|12505.4|12490.4|12498.3|12483.3|18
1643793600000|2022-02-02 09:20:00|12505.8|12490.8|12506.8|12491.8|12512|12497|12505|12490|2
1643793900000|2022-02-02 09:25:00|12506.5|12491.5|12495.7|12480.7|12507.5|12492.5|12495.7|12480.7|6
1643794200000|2022-02-02 09:30:00|12496.1|12481.1|12498.2|12483.2|12498.7|12483.7|12495.9|12480.9|1
1643794500000|2022-02-02 09:35:00|12495.1|12480.1|12498|12483|12500.7|12485.7|12494.9|12479.9|2
1643794800000|2022-02-02 09:40:00|12498.3|12483.3|12479.6|12464.6|12499.1|12484.1|12479.6|12464.6|5
1643795100000|2022-02-02 09:45:00|12481.1|12466.1|12481.9|12466.9|12482.9|12467.9|12478.1|12463.1|22
1643795400000|2022-02-02 09:50:00|12481.5|12466.5|12485.9|12470.9|12486.2|12471.2|12479.5|12464.5|1
1643795700000|2022-02-02 09:55:00|12486.6|12471.6|12488|12473|12489|12474|12486|12471|5
1643796000000|2022-02-02 10:00:00|12487.5|12472.5|12486.1|12471.1|12487.5|12472.5|12475.5|12460.5|15
1643796300000|2022-02-02 10:05:00|12487.2|12472.2|12487.5|12472.5|12489.4|12474.4|12486|12471|5
1643796600000|2022-02-02 10:10:00|12487.9|12472.9|12496.3|12481.3|12496.8|12481.8|12487.9|12472.9|11
1643796900000|2022-02-02 10:15:00|12496.6|12481.6|12498.2|12483.2|12498.2|12483.2|12493.9|12478.9|1
1643797200000|2022-02-02 10:20:00|12498.4|12483.4|12511.3|12496.3|12511.3|12496.3|12498.4|12483.4|5
1643797500000|2022-02-02 10:25:00|12509.8|12494.8|12516.9|12501.9|12517|12502|12509.8|12494.8|6
1643797800000|2022-02-02 10:30:00|||||||||1
1643798100000|2022-02-02 10:35:00|12515.8|12500.8|12518.8|12503.8|12519.2|12504.2|12515.8|12500.8|3
1643798400000|2022-02-02 10:40:00|12519.4|12504.4|12508.9|12493.9|12519.5|12504.5|12506.9|12491.9|7
1643798700000|2022-02-02 10:45:00|12510.9|12495.9|12513.8|12498.8|12513.8|12498.8|12510.9|12495.9|1
1643799000000|2022-02-02 10:50:00|12513.4|12498.4|12512.3|12497.3|12513.4|12498.4|12509.2|12494.2|8
1643799300000|2022-02-02 10:55:00|12509.9|12494.9|12511.3|12496.3|12511.3|12496.3|12509.3|12494.3|2
1643799600000|2022-02-02 11:00:00|12513.8|12498.8|12520.4|12505.4|12520.4|12505.4|12511.2|12496.2|4
1643799900000|2022-02-02 11:05:00|12515.7|12500.7|12507.3|12482.3|12515.7|12500.7|12502.5|12482.3|13
1643800200000|2022-02-02 11:10:00|12505.8|12480.8|12494.8|12479.8|12511.5|12480.8|12494.8|12474|2
1643800500000|2022-02-02 11:15:00|12494.9|12479.9|12501.8|12486.8|12501.8|12486.8|12494.9|12479.9|3
1643800800000|2022-02-02 11:20:00|12502.2|12487.2|12493.2|12478.2|12502.2|12487.2|12493.2|12478.2|2
1643801100000|2022-02-02 11:25:00|12492.8|12477.8|12496.8|12481.8|12497.7|12482.7|12492.3|12477.3|1
1643801400000|2022-02-02 11:30:00|12496.4|12481.4|12511.6|12496.6|12515.8|12496.6|12495.4|12480.4|12
1643801700000|2022-02-02 11:35:00|12512.8|12497.8|12496|12481|12516.8|12501.8|12494.8|12479.8|15
1643802000000|2022-02-02 11:40:00|12495.8|12480.8|12498.4|12483.4|12500.5|12485.5|12495|12480|7
1643802300000|2022-02-02 11:45:00|12498.6|12483.6|12504.8|12489.8|12505.3|12490.3|12498.6|12483.6|3
1643802600000|2022-02-02 11:50:00|12506.8|12491.8|12521.9|12506.9|12522.1|12507.1|12506.5|12491.5|14
1643802900000|2022-02-02 11:55:00|12521.8|12506.8|12505|12490|12529.9|12514.9|12505|12490|29
1643803200000|2022-02-02 12:00:00|12497|12482|12501.5|12486.5|12503.3|12488.3|12497|12482|19
1643803500000|2022-02-02 12:05:00|12499.5|12484.5|12507.2|12492.2|12507.2|12492.2|12498.1|12483.1|3
1643803800000|2022-02-02 12:10:00|12510.3|12495.3|12520.9|12505.9|12520.9|12505.9|12506.3|12491.3|13
1643804100000|2022-02-02 12:15:00|12521.7|12506.7|12514.5|12499.5|12523.7|12508.7|12514|12499|7
1643804400000|2022-02-02 12:20:00|12514.9|12499.9|12507.7|12492.7|12514.9|12499.9|12504.7|12489.7|4
1643804700000|2022-02-02 12:25:00|12507.8|12492.8|12520.9|12505.9|12520.9|12505.9|12507.7|12492.7|2
1643805000000|2022-02-02 12:30:00|12521.3|12506.3|12540.2|12525.2|12541.2|12526.2|12521.3|12506.3|40
1643805300000|2022-02-02 12:35:00|12541|12526|12531.5|12516.5|12545.6|12530.6|12529.4|12514.4|33
1643805600000|2022-02-02 12:40:00|12527.4|12512.4|12515.4|12500.4|12527.4|12512.4|12511.8|12496.8|11
1643805900000|2022-02-02 12:45:00|12514.6|12499.6|12516.9|12501.9|12526.6|12511.6|12507.3|12492.3|30
1643806200000|2022-02-02 12:50:00|12516.5|12501.5|12537.2|12522.2|12543|12528|12516.5|12501.5|21
1643806500000|2022-02-02 12:55:00|12534.9|12519.9|12550.1|12535.1|12551.5|12536.5|12534.9|12519.9|50
1643806800000|2022-02-02 13:00:00|12550|12535|12557|12542|12566.4|12551.4|12544.2|12529.2|90
1643807100000|2022-02-02 13:05:00|12556.7|12541.7|12552.9|12537.9|12566.8|12551.8|12548.6|12533.6|72
1643807400000|2022-02-02 13:10:00|12551.9|12536.9|12540.1|12525.1|12555.4|12540.4|12528.7|12513.7|98
1643807700000|2022-02-02 13:15:00|12539.6|12524.6|12513.5|12498.5|12539.6|12524.6|12512.7|12497.7|32
1643808000000|2022-02-02 13:20:00|12513.4|12498.4|12513.1|12498.1|12520.5|12505.5|12505.2|12490.2|40
1643808300000|2022-02-02 13:25:00|12511|12496|12508.3|12493.3|12514.1|12499.1|12497.1|12482.1|49
1643808600000|2022-02-02 13:30:00|12508.4|12493.4|12516.7|12501.7|12522.9|12507.9|12506.3|12491.3|57
1643808900000|2022-02-02 13:35:00|12517.2|12502.2|12529.4|12514.4|12537.4|12522.4|12517.2|12502.2|50
1643809200000|2022-02-02 13:40:00|12529.3|12514.3|12526.3|12511.3|12532|12517|12516.5|12501.5|40
1643809500000|2022-02-02 13:45:00|12525.8|12510.8|12521|12506|12532.4|12517.4|12520.2|12505.2|37
1643809800000|2022-02-02 13:50:00|12520.6|12505.6|12520.3|12505.3|12521.2|12506.2|12509.8|12494.8|30
1643810100000|2022-02-02 13:55:00|12519.7|12504.7|12505.2|12490.2|12520.7|12505.7|12505.1|12490.1|33
1643810400000|2022-02-02 14:00:00|12506.4|12491.4|12520.1|12505.1|12520.7|12505.7|12505.2|12490.2|75
1643810700000|2022-02-02 14:05:00|12519.6|12504.6|12510.2|12495.2|12520.7|12505.7|12506.3|12491.3|27
1643811000000|2022-02-02 14:10:00|12509.7|12494.7|12503.3|12488.3|12513.2|12498.2|12502.1|12487.1|29
1643811300000|2022-02-02 14:15:00|12503.8|12488.8|12493|12478|12507.4|12492.4|12486.7|12471.7|64
1643811600000|2022-02-02 14:20:00|12492.8|12477.8|12475.9|12460.9|12492.8|12477.8|12474.9|12459.9|43
1643811900000|2022-02-02 14:25:00|12476.2|12461.2|12488.6|12473.6|12490.2|12475.2|12473.9|12458.9|57
1643812200000|2022-02-02 14:30:00|12487.4|12472.4|12455.4|12440.4|12488.6|12473.6|12417|12402|543
1643812500000|2022-02-02 14:35:00|12455.8|12440.8|12445.2|12430.2|12463.6|12448.6|12433|12418|122
1643812800000|2022-02-02 14:40:00|12438.6|12423.6|12392.6|12377.6|12438.6|12423.6|12391.6|12376.6|433
1643813100000|2022-02-02 14:45:00|12393|12378|12392.5|12377.5|12431.8|12416.8|12390.2|12375.2|223
1643813400000|2022-02-02 14:50:00|12392.8|12377.8|12386.1|12371.1|12392.9|12377.9|12370.2|12355.2|222
1643813700000|2022-02-02 14:55:00|12386.5|12371.5|12357.5|12342.5|12392.4|12377.4|12349.6|12334.6|225
1643814000000|2022-02-02 15:00:00|12357.1|12342.1|12373|12358|12393.3|12378.3|12357.1|12342.1|234
1643814300000|2022-02-02 15:05:00|12373.8|12358.8|12402.6|12387.6|12404.5|12389.5|12373.8|12358.8|99
1643814600000|2022-02-02 15:10:00|12400.8|12385.8|12414.7|12399.7|12424.5|12409.5|12390.1|12375.1|152
1643814900000|2022-02-02 15:15:00|12416.2|12401.2|12418.3|12403.3|12423.9|12408.9|12408.3|12393.3|177
1643815200000|2022-02-02 15:20:00|12417.4|12402.4|12395.9|12380.9|12418.3|12403.3|12392|12377|90
1643815500000|2022-02-02 15:25:00|12392.4|12377.4|12411.4|12396.4|12413.5|12398.5|12381.9|12366.9|128
1643815800000|2022-02-02 15:30:00|12406.6|12391.6|12381.4|12366.4|12418|12403|12381.1|12366.1|180
1643816100000|2022-02-02 15:35:00|12381.8|12366.8|12421.8|12406.8|12422.3|12407.3|12379.6|12364.6|111
1643816400000|2022-02-02 15:40:00|12420.9|12405.9|12436.7|12421.7|12443.7|12428.7|12417.9|12402.9|270
1643816700000|2022-02-02 15:45:00|12434.7|12419.7|12433.1|12418.1|12447.5|12432.5|12430.6|12415.6|228
1643817000000|2022-02-02 15:50:00|12432.6|12417.6|12415.7|12400.7|12435.4|12420.4|12408.9|12393.9|110
1643817300000|2022-02-02 15:55:00|12414.7|12399.7|12420.9|12405.9|12427.8|12412.8|12409.3|12394.3|112
1643817600000|2022-02-02 16:00:00|12418.6|12403.6|12444.3|12429.3|12444.3|12429.3|12415|12400|382
1643817900000|2022-02-02 16:05:00|12445.6|12430.6|12425.6|12410.6|12458.9|12443.9|12424.5|12409.5|130
1643818200000|2022-02-02 16:10:00|12423.6|12408.6|12424.6|12409.6|12426.7|12411.7|12408.6|12393.6|116
1643818500000|2022-02-02 16:15:00|12421.8|12406.8|12424.2|12409.2|12437.3|12422.3|12419.3|12404.3|168
1643818800000|2022-02-02 16:20:00|12424.8|12409.8|12425.1|12410.1|12434|12419|12417.8|12402.8|46
1643819100000|2022-02-02 16:25:00|12424.9|12409.9|12412|12397|12427.6|12412.6|12405.1|12390.1|156
1643819400000|2022-02-02 16:30:00|12411|12396|12363.1|12348.1|12411|12396|12362.9|12347.9|383
1643819700000|2022-02-02 16:35:00|12363.2|12348.2|12378.7|12363.7|12385.2|12370.2|12363.2|12348.2|76
1643820000000|2022-02-02 16:40:00|12379|12364|12391.9|12376.9|12394.3|12379.3|12377.2|12362.2|80
1643820300000|2022-02-02 16:45:00|12392|12377|12380.7|12365.7|12392|12377|12379.7|12364.7|91
1643820600000|2022-02-02 16:50:00|12381.8|12366.8|12383|12368|12386.4|12371.4|12373.2|12358.2|79
1643820900000|2022-02-02 16:55:00|12383.4|12368.4|12372.2|12357.2|12384.4|12369.4|12363.9|12348.9|140
1643821200000|2022-02-02 17:00:00|12372.3|12357.3|12371.5|12356.5|12377.8|12362.8|12367.9|12352.9|49
1643821500000|2022-02-02 17:05:00|12372|12357|12377.9|12362.9|12384|12369|12372|12357|100
1643821800000|2022-02-02 17:10:00|12377.5|12362.5|12389.1|12374.1|12393.2|12378.2|12377.5|12362.5|96
1643822100000|2022-02-02 17:15:00|12393.2|12378.2|12395|12380|12413.1|12398.1|12393.2|12378.2|93
1643822400000|2022-02-02 17:20:00|12395.5|12380.5|12400.1|12385.1|12407.3|12392.3|12395.2|12380.2|113
1643822700000|2022-02-02 17:25:00|12398.5|12383.5|12390.6|12375.6|12400.6|12385.6|12386.7|12371.7|85
1643823000000|2022-02-02 17:30:00|12390.4|12375.4|12387.6|12372.6|12392|12377|12383|12368|186
1643823300000|2022-02-02 17:35:00|12387.9|12372.9|12390.3|12375.3|12392.1|12377.1|12381.2|12366.2|104
1643823600000|2022-02-02 17:40:00|12390|12375|12378.1|12363.1|12390|12375|12375.2|12360.2|43
1643823900000|2022-02-02 17:45:00|12376.5|12361.5|12370.2|12355.2|12378.5|12363.5|12369.7|12354.7|96
1643824200000|2022-02-02 17:50:00|12372.2|12357.2|12382.6|12367.6|12388|12373|12372.2|12357.2|117
1643824500000|2022-02-02 17:55:00|12382.1|12367.1|12371.1|12356.1|12383.4|12368.4|12369.3|12354.3|198
1643824800000|2022-02-02 18:00:00|12371|12356|12386.8|12371.8|12390.2|12375.2|12367.6|12352.6|118
1643825100000|2022-02-02 18:05:00|12386.4|12371.4|12359.4|12344.4|12386.4|12371.4|12359.4|12344.4|66
1643825400000|2022-02-02 18:10:00|12359.1|12344.1|12380|12365|12380.8|12365.8|12356.5|12341.5|63
1643825700000|2022-02-02 18:15:00|12380.4|12365.4|12383.7|12368.7|12384.1|12369.1|12373.3|12358.3|101
1643826000000|2022-02-02 18:20:00|12384.2|12369.2|12385.2|12370.2|12388|12373|12372.8|12357.8|203
1643826300000|2022-02-02 18:25:00|12384.7|12369.7|12400.6|12385.6|12403.1|12388.1|12380.6|12365.6|94
1643826600000|2022-02-02 18:30:00|12401.4|12386.4|12399.3|12384.3|12409.5|12394.5|12395.4|12380.4|89
1643826900000|2022-02-02 18:35:00|12399.4|12384.4|12394.8|12379.8|12400.8|12385.8|12385.3|12370.3|86
1643827200000|2022-02-02 18:40:00|12395.6|12380.6|12395.9|12380.9|12399.2|12384.2|12390.4|12375.4|49
1643827500000|2022-02-02 18:45:00|12397.8|12382.8|12386.3|12371.3|12397.8|12382.8|12382.4|12367.4|312
1643827800000|2022-02-02 18:50:00|12386.7|12371.7|12406.9|12391.9|12413.1|12398.1|12384.8|12369.8|152
1643828100000|2022-02-02 18:55:00|12405.7|12390.7|12405.5|12390.5|12412|12397|12401.6|12386.6|102
1643828400000|2022-02-02 19:00:00|12405.1|12390.1|12391.7|12376.7|12409.2|12394.2|12386.3|12371.3|97
1643828700000|2022-02-02 19:05:00|12391.9|12376.9|12395|12380|12398.7|12383.7|12389.6|12374.6|162
1643829000000|2022-02-02 19:10:00|12395.1|12380.1|12372.9|12357.9|12397.5|12382.5|12372.9|12357.9|893
1643829300000|2022-02-02 19:15:00|12371.6|12356.6|12350.4|12335.4|12371.6|12356.6|12344.2|12329.2|460
1643853600000|2022-02-03 02:00:00|12355.1|12340.1|12313.6|12298.6|12376|12345.4|12307.9|12292.9|90
1643853900000|2022-02-03 02:05:00|12313.3|12298.3|12330|12305|12333.8|12314.7|12310.3|12295.3|49
1643854200000|2022-02-03 02:10:00|12330.5|12305.5|12327.6|12312.6|12332.7|12313.9|12325.8|12305.2|28
1643854500000|2022-02-03 02:15:00|12326.8|12311.8|12329.6|12304.6|12330.3|12311.8|12318.1|12299.5|25
1643854800000|2022-02-03 02:20:00|12329.5|12304.5|12323.5|12308.5|12329.5|12309.3|12323|12304.5|0
1643855400000|2022-02-03 02:30:00|12323|12308|12323.5|12308.5|12323.5|12308.5|12318.8|12303.8|5
1643855700000|2022-02-03 02:35:00|12323.1|12308.1|12325|12310|12326|12311|12323.1|12308.1|0
1643856000000|2022-02-03 02:40:00|12324.5|12309.5|12301.9|12286.9|12324.5|12309.5|12301.9|12286.9|21
1643856300000|2022-02-03 02:45:00|12302|12287|12302.7|12287.7|12308.1|12292.2|12297.5|12282.1|22
1643856600000|2022-02-03 02:50:00|12303.1|12288.1|12299.1|12284.1|12304.1|12289.1|12296.4|12281.4|4
1643856900000|2022-02-03 02:55:00|12298.6|12283.6|12305.8|12290.8|12313.1|12290.8|12288.6|12273.6|67
1643857200000|2022-02-03 03:00:00|12306.6|12291.6|12314.3|12299.3|12321.5|12300.7|12302.3|12287.3|44
1643857500000|2022-02-03 03:05:00|12314.8|12299.8|12327.9|12312.9|12338|12316.5|12310.5|12295.5|28
1643857800000|2022-02-03 03:10:00|12327.5|12312.5|12306.3|12291.3|12327.5|12312.5|12300.4|12285.4|68
1643858100000|2022-02-03 03:15:00|12306.4|12291.4|12304.3|12289.3|12310.3|12295.3|12304.3|12289.3|9
1643858400000|2022-02-03 03:20:00|12303.8|12288.8|12305.8|12290.8|12309.7|12294.7|12301.3|12286.3|18
1643858700000|2022-02-03 03:25:00|12305.3|12290.3|12304.5|12289.5|12305.8|12290.8|12304.3|12289.3|5
1643859000000|2022-02-03 03:30:00|12305.3|12290.3|12305.3|12290.3|12306.8|12291.8|12305.3|12290.3|0
1643859300000|2022-02-03 03:35:00|12305.8|12290.8|12305|12290|12305.8|12290.8|12304|12289|1
1643859900000|2022-02-03 03:45:00|12310.4|12295.4|12322.2|12297.2|12325.7|12297.2|12310.4|12285.3|4
1643860200000|2022-02-03 03:50:00|12321.8|12296.8|12321.9|12296.9|12321.9|12296.9|12321.4|12296.4|5
1643860800000|2022-02-03 04:00:00|12322|12297|12322.3|12297.3|12322.4|12297.4|12321.9|12296.9|0
1643861400000|2022-02-03 04:10:00|12319.3|12304.3|12319.3|12304.3|12319.3|12304.3|12319.3|12304.3|0
1643862000000|2022-02-03 04:20:00|12315.7|12300.7|12321.9|12296.9|12322.3|12300.9|12313.2|12296.8|4
1643862300000|2022-02-03 04:25:00|12321.8|12296.8|12321.8|12296.8|12321.8|12296.8|12321.8|12296.8|0
1643862900000|2022-02-03 04:35:00|12318.4|12303.4|12314.8|12299.8|12321.9|12303.4|12314.8|12296.9|2
1643863200000|2022-02-03 04:40:00|12314.9|12299.9|12318.2|12303.2|12319.8|12304.8|12314.9|12299.9|0
1643863500000|2022-02-03 04:45:00|12317.9|12302.9|12317.8|12302.8|12317.9|12302.9|12317.8|12302.8|0
1643863800000|2022-02-03 04:50:00|12317.4|12302.4|12317.8|12302.8|12317.8|12302.8|12317.4|12302.4|0
1643864400000|2022-02-03 05:00:00|12318.3|12303.3|12318.8|12303.8|12318.8|12303.8|12318.3|12303.3|1
1643864700000|2022-02-03 05:05:00|12320.5|12305.5|12326.3|12311.3|12326.8|12311.8|12320.5|12305.5|8
1643865000000|2022-02-03 05:10:00|12325.8|12310.8|12329.8|12314.8|12329.8|12314.8|12325.8|12310.8|2
1643865900000|2022-02-03 05:25:00|12324.1|12309.1|12324.1|12309.1|12324.1|12309.1|12324.1|12309.1|0
1643866200000|2022-02-03 05:30:00|12328|12313|12334.2|12309.2|12334.2|12313|12328|12309.2|3
1643866500000|2022-02-03 05:35:00|12333.8|12308.8|12328.4|12313.4|12334.8|12314.2|12328.4|12308.8|0
1643866800000|2022-02-03 05:40:00|12328.2|12313.2|12326.9|12311.9|12328.2|12313.2|12326.9|12311.9|0
1643867700000|2022-02-03 05:55:00|12325.4|12310.4|12327.4|12312.4|12327.4|12312.4|12324.8|12309.8|0
1643868000000|2022-02-03 06:00:00|12327.1|12312.1|12326.3|12311.3|12327.1|12312.1|12326.3|12311.3|0
1643868300000|2022-02-03 06:05:00|12326.6|12311.6|12326.9|12311.9|12327.4|12312.4|12326.6|12311.6|0
1643868600000|2022-02-03 06:10:00|12327.4|12312.4|12330.4|12315.4|12330.4|12315.4|12326.7|12311.7|3
1643868900000|2022-02-03 06:15:00|12330.7|12315.7|12336.7|12321.7|12336.7|12321.7|12330.3|12315.3|10
1643869200000|2022-02-03 06:20:00|12337.1|12322.1|12341.1|12326.1|12346.2|12331.2|12337.1|12322.1|5
1643869500000|2022-02-03 06:25:00|12339.6|12324.6|12346.6|12331.6|12348.1|12333.1|12338.5|12323.5|2
1643869800000|2022-02-03 06:30:00|12347.1|12332.1|12356.7|12341.7|12363.5|12348.5|12344.6|12329.6|27
1643870100000|2022-02-03 06:35:00|12355.1|12340.1|12338.6|12323.6|12358.3|12340.1|12337|12316.6|10
1643870400000|2022-02-03 06:40:00|12338.9|12323.9|12343.6|12328.6|12366.8|12342.6|12338.9|12317.7|1
1643870700000|2022-02-03 06:45:00|12339.6|12324.6|12356.3|12331.3|12360.2|12335.1|12338.7|12320.3|11
1643871000000|2022-02-03 06:50:00|12355.5|12330.5|12343.6|12328.6|12358.4|12330.5|12343.6|12320.5|5
1643871300000|2022-02-03 06:55:00|12350.6|12325.6|12354.2|12329.2|12364.4|12336.6|12342.6|12325.4|20
1643871600000|2022-02-03 07:00:00|12354.6|12329.6|12350.2|12335.2|12356.2|12336.6|12349.6|12329.6|0
1643871900000|2022-02-03 07:05:00|12350.6|12335.6|12350.6|12335.6|12350.6|12335.6|12350.6|12335.6|0
1643872200000|2022-02-03 07:10:00|12355.4|12330.4|12342.5|12327.5|12355.8|12335.4|12342.4|12327.4|12
1643872500000|2022-02-03 07:15:00|12342.7|12327.7|12351|12326|12351.2|12329.2|12342.7|12325.2|0
1643872800000|2022-02-03 07:20:00|12353.2|12328.2|12352.5|12327.5|12353.2|12328.2|12352.5|12327.5|0
1643873100000|2022-02-03 07:25:00|12352.1|12327.1|12344|12329|12352.1|12332|12344|12327.1|1
1643873400000|2022-02-03 07:30:00|12344.5|12329.5|12340.2|12325.2|12347.1|12332.1|12336.5|12315.3|8
1643873700000|2022-02-03 07:35:00|12340.4|12325.4|12336.5|12321.5|12341.2|12326.2|12334.5|12319.5|3
1643874000000|2022-02-03 07:40:00|12336.9|12321.9|12337.4|12322.4|12337.9|12322.9|12336|12321|2
1643874300000|2022-02-03 07:45:00|12337|12322|12337.4|12322.4|12337.4|12322.4|12337|12322|1
1643874600000|2022-02-03 07:50:00|12337.9|12322.9|12354.5|12339.5|12354.5|12339.5|12337.9|12322.9|16
1643874900000|2022-02-03 07:55:00|12353.7|12338.7|12357|12342|12358.6|12343.6|12351.9|12336.9|3
1643875200000|2022-02-03 08:00:00|12356.3|12341.3|12347.3|12332.3|12361.1|12346.1|12342.2|12327.2|13
1643875500000|2022-02-03 08:05:00|12348.2|12333.2|12344.5|12329.5|12352|12337|12340|12325|1
1643875800000|2022-02-03 08:10:00|12342.5|12327.5|12353|12338|12353|12338|12340|12325|10
1643876100000|2022-02-03 08:15:00|12352.9|12337.9|12344.5|12329.5|12352.9|12337.9|12341.9|12326.9|1
1643876400000|2022-02-03 08:20:00|12348.9|12333.9|12349.9|12334.9|12350.4|12335.4|12348.9|12333.9|2
1643876700000|2022-02-03 08:25:00|12349.5|12334.5|12342.5|12327.5|12350.5|12335.5|12342.1|12327.1|0
1643877000000|2022-02-03 08:30:00|12343.5|12328.5|12347.8|12332.8|12347.9|12332.9|12343.5|12328.5|4
1643877300000|2022-02-03 08:35:00|12347.6|12332.6|12347.4|12332.4|12348.3|12333.3|12346|12331|0
1643877600000|2022-02-03 08:40:00|12347.5|12332.5|12351.8|12336.8|12352.3|12337.3|12344.8|12329.8|6
1643877900000|2022-02-03 08:45:00|12350.8|12335.8|12341.3|12326.3|12350.8|12335.8|12340.6|12325.6|4
1643878200000|2022-02-03 08:50:00|12340.9|12325.9|12346|12331|12348|12333|12338.7|12323.7|2
1643878500000|2022-02-03 08:55:00|12346.7|12331.7|12347.8|12332.8|12348.8|12333.8|12346.3|12331.3|1
1643878800000|2022-02-03 09:00:00|12348.8|12333.8|12348.8|12333.8|12348.8|12333.8|12348.8|12333.8|0
1643879100000|2022-02-03 09:05:00|12348.9|12333.9|12343.3|12328.3|12350.7|12335.7|12341.8|12326.8|17
1643879400000|2022-02-03 09:10:00|12343|12328|12329.5|12314.5|12343|12328|12329.1|12314.1|26
1643879700000|2022-02-03 09:15:00|12329.4|12314.4|12324.6|12309.6|12329.4|12314.4|12321|12306|4
1643880000000|2022-02-03 09:20:00|12327.3|12312.3|12331.7|12316.7|12331.7|12316.7|12326.7|12311.7|9
1643880300000|2022-02-03 09:25:00|12332.2|12317.2|12336.1|12321.1|12337.6|12322.6|12328.1|12313.1|8
1643880600000|2022-02-03 09:30:00|12336|12321|12338.6|12323.6|12347.7|12332.7|12336|12320.1|6
1643880900000|2022-02-03 09:35:00|12338.4|12323.4|12330.6|12315.6|12338.6|12323.6|12330.6|12315.6|2
1643881200000|2022-02-03 09:40:00|12330.5|12315.5|12314.6|12299.6|12330.5|12315.5|12314.6|12299.6|8
1643881500000|2022-02-03 09:45:00|12315.3|12300.3|12328.6|12313.6|12336.3|12321.3|12315.3|12300.3|6
1643881800000|2022-02-03 09:50:00|12330.6|12315.6|12308.8|12293.8|12335.3|12320.3|12308.8|12293.8|42
1643882100000|2022-02-03 09:55:00|12308.3|12293.3|12312.5|12297.5|12320.3|12305.3|12308.3|12293.3|7
1643882400000|2022-02-03 10:00:00|12313.3|12298.3|12316|12301|12316|12301|12310.3|12295.3|7
1643882700000|2022-02-03 10:05:00|12314.9|12299.9|12325.6|12310.6|12325.6|12310.6|12313.1|12298.1|5
1643883000000|2022-02-03 10:10:00|12322.7|12307.7|12326.5|12311.5|12326.6|12311.6|12321.6|12306.6|3
1643883300000|2022-02-03 10:15:00|12326.4|12311.4|12325.3|12310.3|12326.4|12311.4|12323.4|12308.4|2
1643883600000|2022-02-03 10:20:00|12325.4|12310.4|12312.4|12297.4|12325.8|12310.8|12312.4|12297.4|6
1643883900000|2022-02-03 10:25:00|12313|12298|12309.5|12294.5|12313|12298|12308.3|12293.3|4
1643884200000|2022-02-03 10:30:00|12308.5|12293.5|12308.8|12293.8|12309.5|12294.5|12307|12292|3
1643884500000|2022-02-03 10:35:00|12308.5|12293.5|12308.3|12293.3|12308.8|12293.8|12307.7|12292.7|1
1643884800000|2022-02-03 10:40:00|12307.7|12292.7|12323|12308|12324.6|12309.6|12307.7|12292.7|27
1643885100000|2022-02-03 10:45:00|12323.7|12308.7|12319.1|12304.1|12323.7|12308.7|12309.1|12294.1|35
1643885400000|2022-02-03 10:50:00|12319|12304|12320.7|12305.7|12323.6|12308.6|12318.6|12303.6|36
1643885700000|2022-02-03 10:55:00|12321.1|12306.1|12317.2|12302.2|12321.1|12306.1|12317.2|12302.2|0
1643886000000|2022-02-03 11:00:00|12313.7|12298.7|12316.7|12301.7|12319.2|12304.2|12311.5|12296.5|4
1643886300000|2022-02-03 11:05:00|12316.8|12301.8|12314.5|12299.5|12318.6|12303.6|12314.5|12299.5|11
1643886600000|2022-02-03 11:10:00|12311.8|12296.8|12315.1|12300.1|12315.2|12300.2|12311.7|12296.7|5
1643886900000|2022-02-03 11:15:00|12315|12300|12306|12291|12315|12300|12306|12291|16
1643887200000|2022-02-03 11:20:00|12305.2|12290.2|12316.6|12301.6|12319|12304|12304.8|12289.8|29
1643887500000|2022-02-03 11:25:00|12316.1|12301.1|12324.4|12309.4|12325.5|12310.5|12312.5|12297.5|6
1643887800000|2022-02-03 11:30:00|12324.5|12309.5|12330.2|12315.2|12334.4|12319.4|12323|12308|27
1643888100000|2022-02-03 11:35:00|12330.6|12315.6|12329.6|12314.6|12333.6|12318.6|12329.6|12314.6|24
1643888400000|2022-02-03 11:40:00|12329.5|12314.5|12338.8|12323.8|12339.2|12324.2|12329.1|12314.1|9
1643888700000|2022-02-03 11:45:00|12337.3|12322.3|12335.4|12320.4|12337.6|12322.6|12330|12315|9
1643889000000|2022-02-03 11:50:00|12335.5|12320.5|12338.6|12323.6|12338.6|12323.6|12333.5|12318.5|12
1643889300000|2022-02-03 11:55:00|12339.4|12324.4|12359.8|12344.8|12359.8|12344.8|12338.5|12323.5|45
1643889600000|2022-02-03 12:00:00|12360.1|12345.1|12329|12314|12362.1|12347.1|12328|12313|26
1643889900000|2022-02-03 12:05:00|12329.2|12314.2|12346.7|12331.7|12352.2|12337.2|12329.2|12314.2|23
1643890200000|2022-02-03 12:10:00|12347.8|12332.8|12374.5|12359.5|12376.5|12361.5|12347.4|12332.4|44
1643890500000|2022-02-03 12:15:00|12374.7|12359.7|12401.5|12386.5|12402.6|12387.6|12374.7|12359.7|44
1643890800000|2022-02-03 12:20:00|12400.3|12385.3|12370.8|12355.8|12400.3|12385.3|12369.8|12342.8|27
1643891100000|2022-02-03 12:25:00|12371.2|12356.2|12378.9|12363.9|12386|12371|12371.2|12356.2|30
1643891400000|2022-02-03 12:30:00|12378.8|12363.8|12378.4|12363.4|12379.5|12364.5|12378.4|12363.4|0
1643891700000|2022-02-03 12:35:00|12379.4|12364.4|12380.6|12365.6|12385.4|12370.4|12371.4|12356.4|38
1643892000000|2022-02-03 12:40:00|12382.6|12367.6|12371.6|12356.6|12387.7|12372.7|12371.1|12356.1|22
1643892300000|2022-02-03 12:45:00|12370.8|12355.8|12389.1|12374.1|12389.1|12374.1|12364.7|12349.7|60
1643892600000|2022-02-03 12:50:00|12390.8|12375.8|12389.1|12374.1|12395|12380|12386.5|12371.5|12
1643892900000|2022-02-03 12:55:00|12388.8|12373.8|12389.9|12374.9|12391.1|12375.5|12371|12356|23
1643893200000|2022-02-03 13:00:00|12387|12372|12395.6|12380.6|12395.6|12380.6|12383.6|12368.6|25
1643893500000|2022-02-03 13:05:00|12396.1|12381.1|12389.9|12374.9|12398.9|12383.9|12389.9|12374.9|28
1643893800000|2022-02-03 13:10:00|12390.8|12375.8|12365.7|12350.7|12390.8|12375.8|12361.9|12346.9|123
1643894100000|2022-02-03 13:15:00|12363.9|12348.9|12364.8|12349.8|12368.6|12353.6|12347.7|12332.7|74
1643894400000|2022-02-03 13:20:00|12365.2|12350.2|12361.8|12346.8|12370.5|12355.5|12350.2|12335.2|64
1643894700000|2022-02-03 13:25:00|12361.4|12346.4|12353.5|12328.5|12362.9|12347.9|12339.1|12324.1|46
1643895000000|2022-02-03 13:30:00|12351.9|12326.9|12390.4|12375.4|12394.2|12379.2|12351.9|12326.6|114
1643895300000|2022-02-03 13:35:00|12390.1|12375.1|12371.9|12356.9|12391|12376|12370.4|12355.4|52
1643895600000|2022-02-03 13:40:00|12376.8|12361.8|12365.1|12350.1|12387.3|12371.4|12365.1|12350.1|78
1643895900000|2022-02-03 13:45:00|12361.1|12346.1|12362.3|12347.3|12376.5|12361.5|12358.9|12343.9|88
1643896200000|2022-02-03 13:50:00|12359.8|12344.8|12364.4|12349.4|12369.9|12354.9|12359.8|12344.8|73
1643896500000|2022-02-03 13:55:00|12364.6|12349.6|12378.8|12363.8|12383.2|12368.2|12363.4|12348.4|115
1643896800000|2022-02-03 14:00:00|12379.9|12364.9|12392.7|12377.7|12393.6|12378.6|12378.7|12363.7|88
1643897100000|2022-02-03 14:05:00|12392.6|12377.6|12408.3|12393.3|12408.3|12393.3|12392.4|12377.4|95
1643897400000|2022-02-03 14:10:00|12409.5|12394.5|12418.8|12403.8|12420.8|12405.8|12397.5|12382.5|92
1643897700000|2022-02-03 14:15:00|12419.2|12404.2|12395.3|12380.3|12420.1|12405.1|12394.6|12379.6|116
1643898000000|2022-02-03 14:20:00|12394.6|12379.6|12384.8|12369.8|12398.8|12383.8|12381.3|12366.3|176
1643898300000|2022-02-03 14:25:00|12385.2|12370.2|12383.3|12368.3|12394.3|12379.3|12382.4|12367.4|84
1643898600000|2022-02-03 14:30:00|12383.4|12368.4|12364.1|12349.1|12385.4|12370.4|12357.6|12342.6|343
1643898900000|2022-02-03 14:35:00|12364.5|12349.5|12373.4|12358.4|12384|12369|12360|12345|114
1643899200000|2022-02-03 14:40:00|12371.9|12356.9|12379.7|12364.7|12401.4|12386.4|12371.9|12356.9|115
1643899500000|2022-02-03 14:45:00|12379.6|12364.6|12367.9|12352.9|12380.4|12365.4|12344.6|12329.6|250
1643899800000|2022-02-03 14:50:00|12367.5|12352.5|12351.6|12336.6|12381.9|12366.9|12342.2|12327.2|228
1643900100000|2022-02-03 14:55:00|12350.2|12335.2|12358.2|12343.2|12382.7|12367.7|12338.9|12323.9|180
1643900400000|2022-02-03 15:00:00|12357.7|12342.7|12343.7|12328.7|12358.7|12343.7|12342.7|12327.7|727
1643900700000|2022-02-03 15:05:00|12344.1|12329.1|12350.8|12335.8|12359.3|12344.3|12341.9|12326.9|209
1643901000000|2022-02-03 15:10:00|12356.3|12341.3|12349.6|12334.6|12356.3|12341.3|12338.9|12323.9|164
1643901300000|2022-02-03 15:15:00|12349.2|12334.2|12369|12354|12372.1|12357.1|12347.4|12332.4|158
1643901600000|2022-02-03 15:20:00|12369.5|12354.5|12375.6|12360.6|12382.9|12367.9|12367.4|12352.4|363
1643901900000|2022-02-03 15:25:00|12377|12362|12412.5|12397.5|12412.5|12397.5|12374.4|12359.4|266
1643902200000|2022-02-03 15:30:00|12412.9|12397.9|12429.2|12414.2|12430.3|12415.3|12400.2|12385.2|243
1643902500000|2022-02-03 15:35:00|12428.7|12413.7|12434.5|12419.5|12444.1|12429.1|12427.9|12412.9|125
1643902800000|2022-02-03 15:40:00|12434|12419|12449.7|12434.7|12472|12457|12429.9|12414.9|407
1643903100000|2022-02-03 15:45:00|12449.8|12434.8|12446|12431|12453.8|12438.8|12443.4|12428.4|150
1643903400000|2022-02-03 15:50:00|12445.8|12430.8|12489.7|12474.7|12492.1|12477.1|12444.4|12429.4|207
1643903700000|2022-02-03 15:55:00|12489.1|12474.1|12493.3|12478.3|12512.2|12497.2|12481.1|12466.1|345
1643904000000|2022-02-03 16:00:00|12492.8|12477.8|12487.5|12472.5|12510.3|12495.3|12486|12471|190
1643904300000|2022-02-03 16:05:00|12487.6|12472.6|12498.9|12483.9|12506.2|12491.2|12482|12467|179
1643904600000|2022-02-03 16:10:00|12499|12484|12509.6|12494.6|12515.5|12500.5|12496.6|12481.6|237
1643904900000|2022-02-03 16:15:00|12509.2|12494.2|12501.8|12486.8|12517.2|12502.2|12501.8|12486.8|168
1643905200000|2022-02-03 16:20:00|12502.1|12487.1|12493.9|12478.9|12504.8|12489.8|12490.8|12475.8|76
1643905500000|2022-02-03 16:25:00|12494.9|12479.9|12491.9|12476.9|12500.8|12485.8|12487.6|12472.6|126
1643905800000|2022-02-03 16:30:00|12491.5|12476.5|12502|12487|12504.4|12489.4|12490.7|12475.7|133
1643906100000|2022-02-03 16:35:00|12502.4|12487.4|12493.7|12478.7|12505.4|12490.4|12491.2|12476.2|157
1643906400000|2022-02-03 16:40:00|12495.7|12480.7|12495.1|12480.1|12502|12487|12492.1|12477.1|169
1643906700000|2022-02-03 16:45:00|12494.7|12479.7|12493.2|12478.2|12496.1|12481.1|12485|12470|115
1643907000000|2022-02-03 16:50:00|12491.5|12476.5|12488.3|12473.3|12497.6|12482.6|12487.6|12472.6|118
1643907300000|2022-02-03 16:55:00|12488.7|12473.7|12463.6|12448.6|12490.8|12475.8|12462.8|12447.8|197
1643907600000|2022-02-03 17:00:00|12464|12449|12452.8|12437.8|12469.4|12454.4|12451.6|12436.6|205
1643907900000|2022-02-03 17:05:00|12452.6|12437.6|12458.1|12443.1|12460.8|12445.8|12443.3|12428.3|123
1643908200000|2022-02-03 17:10:00|12458.9|12443.9|12460.2|12445.2|12467.1|12452.1|12448.6|12433.6|100
1643908500000|2022-02-03 17:15:00|12460.6|12445.6|12482.2|12467.2|12484.1|12469.1|12460.6|12445.6|188
1643908800000|2022-02-03 17:20:00|12481.1|12466.1|12473.7|12458.7|12489.9|12474.9|12473.4|12458.4|150
1643909100000|2022-02-03 17:25:00|12474.5|12459.5|12486.4|12471.4|12488|12473|12471.9|12456.9|283
1643909400000|2022-02-03 17:30:00|12486|12471|12471.9|12456.9|12487|12472|12466.4|12451.4|84
1643909700000|2022-02-03 17:35:00|12472.4|12457.4|12481.9|12466.9|12484.1|12469.1|12470.3|12455.3|136
1643910000000|2022-02-03 17:40:00|12482|12467|12476.2|12461.2|12486.6|12471.6|12476.2|12461.2|78
1643910300000|2022-02-03 17:45:00|12478.7|12463.7|12465.1|12450.1|12481.3|12466.3|12463.2|12448.2|157
1643910600000|2022-02-03 17:50:00|12465|12450|12465.2|12450.2|12472.9|12457.9|12460.1|12445.1|79
1643910900000|2022-02-03 17:55:00|12464.9|12449.9|12475.4|12460.4|12479.4|12464.4|12463.4|12448.4|70
1643911200000|2022-02-03 18:00:00|12474|12459|12486.6|12471.6|12487.1|12472.1|12467.3|12452.3|101
1643911500000|2022-02-03 18:05:00|12486.2|12471.2|12481|12466|12494.9|12479.9|12472.6|12457.6|206
1643911800000|2022-02-03 18:10:00|12481.5|12466.5|12501.7|12486.7|12504.7|12489.7|12481|12466|220
1643912100000|2022-02-03 18:15:00|12502.1|12487.1|12500.7|12485.7|12508|12493|12494.1|12479.1|210
1643912400000|2022-02-03 18:20:00|12498.4|12483.4|12531.2|12516.2|12532.3|12517.3|12495.2|12480.2|125
1643912700000|2022-02-03 18:25:00|12530.8|12515.8|12538.2|12523.2|12549|12534|12529.4|12514.4|257
1643913000000|2022-02-03 18:30:00|12538.9|12523.9|12524.4|12509.4|12540.4|12525.4|12523.3|12508.3|135
1643913300000|2022-02-03 18:35:00|12523.9|12508.9|12512.7|12497.7|12523.9|12508.9|12512.2|12497.2|62
1643913600000|2022-02-03 18:40:00|12512.8|12497.8|12517|12502|12521.9|12506.9|12508.7|12493.7|83
1643913900000|2022-02-03 18:45:00|12516.2|12501.2|12539.4|12524.4|12541|12526|12514.8|12499.8|111
1643914200000|2022-02-03 18:50:00|12539.8|12524.8|12542.2|12527.2|12553.6|12538.6|12538.5|12523.5|132
1643914500000|2022-02-03 18:55:00|12541.7|12526.7|12543.3|12528.3|12548.9|12533.9|12538.1|12523.1|114
1643914800000|2022-02-03 19:00:00|12542.9|12527.9|12528.4|12513.4|12544.9|12529.9|12519.3|12504.3|100
1643915100000|2022-02-03 19:05:00|12527.3|12512.3|12532.9|12517.9|12537.7|12522.7|12523.3|12508.3|323
1643915400000|2022-02-03 19:10:00|12533.3|12518.3|12526.8|12511.8|12547.3|12532.3|12521.1|12506.1|1099
1643915700000|2022-02-03 19:15:00|12528.4|12513.4|12533.4|12518.4|12541.3|12526.3|12523.9|12508.9|268
1643940000000|2022-02-04 02:00:00|12545.4|12530.4|12642.4|12627.4|12642.5|12627.4|12544.6|12528.3|163
1643940300000|2022-02-04 02:05:00|12643.6|12628.6|12607.4|12592.4|12645.1|12630.1|12577.9|12562.9|123
1643940600000|2022-02-04 02:10:00|12608.6|12593.6|12637.1|12599.6|12637.1|12617.7|12597.6|12573.8|29
1643940900000|2022-02-04 02:15:00|12638.3|12600.8|12640.7|12615.7|12640.7|12623.2|12622.3|12597.4|22
1643941200000|2022-02-04 02:20:00|12640.3|12615.3|12636.4|12611.4|12649.8|12634.8|12635.3|12611.4|34
1643941500000|2022-02-04 02:25:00|12632.3|12617.3|12624.9|12609.9|12639|12624|12618.1|12603.1|20
1643941800000|2022-02-04 02:30:00|12625.1|12610.1|12640.3|12602.8|12640.5|12610.3|12619.9|12600.1|11
1643942100000|2022-02-04 02:35:00|12630|12615|12631.8|12616.8|12632.4|12617.4|12627.3|12612.3|3
1643942400000|2022-02-04 02:40:00|12631.9|12616.9|12625.8|12610.8|12633.8|12618.8|12624.5|12609.5|9
1643942700000|2022-02-04 02:45:00|12625|12610|12626|12611|12626|12611|12625|12610|0
1643943000000|2022-02-04 02:50:00|12626.5|12611.5|12626.4|12611.4|12626.5|12611.5|12624|12609|1
1643943300000|2022-02-04 02:55:00|12626.3|12611.3|12623.4|12608.4|12626.8|12611.8|12621.7|12606.7|10
1643943600000|2022-02-04 03:00:00|12623.1|12608.1|12617.7|12602.7|12623.1|12608.1|12617.7|12602.7|1
1643943900000|2022-02-04 03:05:00|12617.9|12602.9|12603.6|12588.6|12619.7|12604.7|12601.6|12586.6|19
1643944200000|2022-02-04 03:10:00|12605.2|12590.2|12604.6|12589.6|12608.7|12593.7|12601.1|12586.1|10
1643944500000|2022-02-04 03:15:00|12604.8|12589.8|12606.2|12591.2|12607.7|12592.7|12604.6|12589.6|1
1643944800000|2022-02-04 03:20:00|12606.7|12591.7|12606.1|12591.1|12607.1|12592.1|12605.1|12590.1|7
1643945100000|2022-02-04 03:25:00|12602.2|12587.2|12610.1|12595.1|12610.1|12595.1|12602.2|12587.2|5
1643946000000|2022-02-04 03:40:00|12609.9|12594.9|12610.5|12595.5|12611|12596|12608.5|12593.5|1
1643946300000|2022-02-04 03:45:00|12611|12596|12609.5|12594.5|12611|12596|12608.5|12593.5|0
1643946600000|2022-02-04 03:50:00|12609.6|12594.6|12610|12595|12610|12595|12609.6|12594.6|0
1643946900000|2022-02-04 03:55:00|12609.5|12594.5|12608.5|12593.5|12610|12595|12608.5|12593.5|0
1643947200000|2022-02-04 04:00:00|12608|12593|12609|12584|12609|12593|12604.9|12584|0
1643947500000|2022-02-04 04:05:00|12608|12583|12611.2|12573.7|12611.3|12583|12607.2|12573.7|10
1643947800000|2022-02-04 04:10:00|12610.8|12573.3|12594.7|12579.7|12610.8|12583.5|12594|12573.3|0
1643948400000|2022-02-04 04:20:00|12594.8|12579.8|12594.7|12579.7|12594.8|12579.8|12594.7|12579.7|0
1643948700000|2022-02-04 04:25:00|12594.5|12579.5|12594.5|12579.5|12594.5|12579.5|12594.5|12579.5|0
1643949000000|2022-02-04 04:30:00|12594.7|12579.7|12594.3|12579.3|12594.8|12579.8|12594.2|12579.2|2
1643949300000|2022-02-04 04:35:00|12594.7|12579.7|12596.4|12581.4|12596.4|12581.4|12594.7|12579.7|1
1643949600000|2022-02-04 04:40:00|12596.1|12581.1|12595.4|12580.4|12596.1|12581.1|12594.8|12579.8|0
1643949900000|2022-02-04 04:45:00|12595.7|12580.7|12601.5|12586.5|12601.5|12586.5|12595.7|12580.7|8
1643950200000|2022-02-04 04:50:00|12600.3|12585.3|12601.6|12586.6|12603.4|12588.4|12599.4|12584.4|1
1643950500000|2022-02-04 04:55:00|12601.5|12586.5|12601.5|12586.5|12601.5|12586.5|12601.5|12586.5|0
1643950800000|2022-02-04 05:00:00|12601.4|12586.4|12602.7|12587.7|12602.7|12587.7|12601|12586|0
1643951400000|2022-02-04 05:10:00|12602.2|12587.2|12592.3|12577.3|12602.2|12587.2|12591.8|12576.8|6
1643951700000|2022-02-04 05:15:00|12591.9|12576.9|12591.4|12576.4|12592.3|12577.3|12591.3|12576.3|0
1643952000000|2022-02-04 05:20:00|12591.9|12576.9|12604.1|12589.1|12604.1|12589.1|12591|12576|2
1643952300000|2022-02-04 05:25:00|12604.5|12589.5|12601|12586|12604.5|12589.5|12600.5|12585.5|3
1643952600000|2022-02-04 05:30:00|12601.8|12586.8|12602.4|12587.4|12602.4|12587.4|12601.4|12586.4|1
1643952900000|2022-02-04 05:35:00|12602|12587|12601.6|12586.6|12602|12587|12601.4|12586.4|1
1643953200000|2022-02-04 05:40:00|12601.5|12586.5|12603|12588|12603|12588|12601.5|12586.5|0
1643953500000|2022-02-04 05:45:00|12603.1|12588.1|12604.1|12589.1|12604.1|12589.1|12603.1|12588.1|0
1643953800000|2022-02-04 05:50:00|12607.4|12592.4|12606.2|12591.2|12607.4|12592.4|12606.2|12591.2|1
1643954100000|2022-02-04 05:55:00|12605.8|12590.8|12605.8|12590.8|12605.8|12590.8|12605.8|12590.8|0
1643954400000|2022-02-04 06:00:00|12604.3|12589.3|12604.2|12589.2|12604.3|12589.3|12604.2|12589.2|2
1643954700000|2022-02-04 06:05:00|12605.2|12590.2|12605.2|12590.2|12605.2|12590.2|12605.2|12590.2|1
1643955000000|2022-02-04 06:10:00|12604.8|12589.8|12604.8|12589.8|12604.8|12589.8|12604.8|12589.8|0
1643955300000|2022-02-04 06:15:00|12604.9|12589.9|12605.4|12590.4|12606.5|12591.5|12604.8|12589.8|2
1643955900000|2022-02-04 06:25:00|12606.5|12591.5|12607.5|12592.5|12607.5|12592.5|12605.6|12590.6|8
1643956200000|2022-02-04 06:30:00|12607.6|12592.6|12602.9|12587.9|12608.6|12593.6|12596.9|12581.9|8
1643956500000|2022-02-04 06:35:00|12603|12588|12614|12599|12616.1|12601.1|12603|12588|3
1643956800000|2022-02-04 06:40:00|12612.4|12597.4|12619.2|12604.2|12619.2|12604.2|12612.4|12597.4|3
1643957100000|2022-02-04 06:45:00|12618.6|12603.6|12615.4|12600.4|12618.6|12603.6|12615|12600|2
1643957400000|2022-02-04 06:50:00|12613.9|12598.9|12614|12599|12614|12599|12613.9|12598.9|1
1643957700000|2022-02-04 06:55:00|12614.1|12599.1|12612|12597|12614.1|12599.1|12608.9|12593.9|5
1643958000000|2022-02-04 07:00:00|12611.9|12596.9|12598.8|12583.8|12611.9|12596.9|12597.8|12582.8|3
1643958300000|2022-02-04 07:05:00|12599.8|12584.8|12609|12594|12609|12594|12596|12581|7
1643958600000|2022-02-04 07:10:00|12610|12595|12607.3|12592.3|12614.3|12599.3|12605.2|12590.2|9
1643958900000|2022-02-04 07:15:00|12606.5|12591.5|12606.4|12591.4|12608.8|12593.8|12605.8|12590.8|5
1643959200000|2022-02-04 07:20:00|12606.9|12591.9|12607.8|12592.8|12608.3|12593.3|12606.9|12591.9|2
1643959500000|2022-02-04 07:25:00|12608.5|12593.5|12614|12599|12616.1|12601.1|12608.5|12593.5|36
1643959800000|2022-02-04 07:30:00|12611|12596|12604|12589|12611.4|12596.4|12601.1|12586.1|11
1643960100000|2022-02-04 07:35:00|12606|12591|12613.8|12598.8|12614.2|12599.2|12604.6|12589.6|4
1643960400000|2022-02-04 07:40:00|12614.2|12599.2|12620.2|12605.2|12620.2|12605.2|12611.5|12596.5|3
1643960700000|2022-02-04 07:45:00|12620.6|12605.6|12608.7|12593.7|12621.2|12606.2|12607.7|12592.7|10
1643961000000|2022-02-04 07:50:00|12607.7|12592.7|12609.1|12594.1|12609.6|12594.6|12607.2|12592.2|7
1643961300000|2022-02-04 07:55:00|12607.6|12592.6|12614.7|12599.7|12614.8|12599.8|12605.1|12590.1|15
1643961600000|2022-02-04 08:00:00|12610.7|12595.7|12616.9|12601.9|12617.8|12602.8|12604.2|12589.2|10
1643961900000|2022-02-04 08:05:00|12616.8|12601.8|12608.3|12593.3|12616.9|12601.9|12607.3|12592.3|3
1643962200000|2022-02-04 08:10:00|12607.3|12592.3|12610.2|12572.7|12610.2|12592.3|12589.3|12572.4|23
1643962500000|2022-02-04 08:15:00|12612.6|12575.1|12609.8|12594.8|12612.6|12595.8|12592.4|12575.1|8
1643962800000|2022-02-04 08:20:00|12609.1|12594.1|12604.5|12589.5|12609.1|12594.1|12604.5|12589.5|5
1643963100000|2022-02-04 08:25:00|12599.4|12584.4|12593.7|12578.7|12599.4|12584.4|12593.3|12578.3|9
1643963400000|2022-02-04 08:30:00|12594.7|12579.7|12602.7|12577.7|12602.7|12581.6|12590.3|12575.3|3
1643963700000|2022-02-04 08:35:00|12602.6|12577.6|12593.3|12568.3|12608.1|12589|12592.6|12568.3|3
1643964000000|2022-02-04 08:40:00|12588.1|12573.1|12598.9|12583.9|12599.5|12584.5|12584.9|12569.9|13
1643964600000|2022-02-04 08:50:00|12598.3|12583.3|12606.1|12591.1|12606.1|12591.1|12598.3|12583.3|8
1643964900000|2022-02-04 08:55:00|12606.6|12591.6|12605.7|12590.7|12610.9|12595.9|12602.2|12587.2|8
1643965200000|2022-02-04 09:00:00|12605.9|12590.9|12603|12588|12606.3|12591.3|12602.2|12587.2|1
1643965500000|2022-02-04 09:05:00|12601.2|12586.2|12587.7|12572.7|12601.2|12586.2|12587.1|12572.1|3
1643965800000|2022-02-04 09:10:00|12590.1|12575.1|12589.6|12574.6|12591.2|12576.2|12587.2|12572.2|5
1643966100000|2022-02-04 09:15:00|12589.8|12574.8|12608.8|12593.8|12610.3|12595.3|12589.8|12574.8|3
1643966400000|2022-02-04 09:20:00|12603.8|12588.8|12585.5|12570.5|12604.8|12589.8|12584.8|12569.8|5
1643966700000|2022-02-04 09:25:00|12586.9|12571.9|12586.1|12571.1|12589|12574|12583.8|12568.8|13
1643967000000|2022-02-04 09:30:00|12586.6|12571.6|12583.9|12568.9|12587.5|12572.5|12575.9|12560.9|22
1643967300000|2022-02-04 09:35:00|12582|12567|12580.3|12565.3|12582|12567|12577.7|12562.7|18
1643967600000|2022-02-04 09:40:00|12579.9|12564.9|12575.1|12560.1|12579.9|12564.9|12572.3|12557.3|14
1643967900000|2022-02-04 09:45:00|12575.2|12560.2|12572.1|12557.1|12576.7|12561.7|12565.2|12550.2|22
1643968200000|2022-02-04 09:50:00|12572.5|12557.5|12566.2|12551.2|12574.2|12559.2|12566.2|12551.2|1
1643968500000|2022-02-04 09:55:00|12565.2|12550.2|12566.8|12551.8|12567.9|12552.9|12564.9|12549.9|16
1643968800000|2022-02-04 10:00:00|12564.2|12549.2|12565.7|12550.7|12569.3|12554.3|12562.7|12547.7|11
1643969100000|2022-02-04 10:05:00|12571.5|12556.5|12560.8|12545.8|12571.5|12556.5|12558.3|12543.3|30
1643969400000|2022-02-04 10:10:00|12561.1|12546.1|12560.1|12545.1|12562.3|12547.3|12559.2|12544.2|7
1643969700000|2022-02-04 10:15:00|12560.6|12545.6|12563.8|12548.8|12564.7|12549.7|12560.6|12545.6|0
1643970000000|2022-02-04 10:20:00|12559.1|12544.1|12547.7|12532.7|12559.1|12544.1|12547.7|12532.7|9
1643970300000|2022-02-04 10:25:00|12548.3|12533.3|12547.7|12532.7|12549.7|12534.7|12546.7|12531.7|5
1643970600000|2022-02-04 10:30:00|12547.8|12532.8|12548.5|12533.5|12548.6|12533.6|12538.8|12523.8|33
1643970900000|2022-02-04 10:35:00|12549.1|12534.1|12563.5|12548.5|12563.5|12548.5|12549.1|12534.1|5
1643971200000|2022-02-04 10:40:00|12564.3|12549.3|12557.4|12542.4|12569.8|12554.8|12557.4|12542.4|3
1643971500000|2022-02-04 10:45:00|12557.8|12542.8|12556.2|12541.2|12558.6|12543.6|12556.2|12541.2|2
1643971800000|2022-02-04 10:50:00|12554.8|12539.8|12555.1|12540.1|12555.2|12540.2|12554.8|12539.8|7
1643972100000|2022-02-04 10:55:00|12555.6|12540.6|12546.9|12531.9|12560.2|12540.6|12546.9|12531.9|3
1643972400000|2022-02-04 11:00:00|12548.4|12533.4|12552.7|12537.7|12560.4|12545.4|12548.4|12533.4|4
1643972700000|2022-02-04 11:05:00|12552.6|12537.6|12547.7|12532.7|12553.1|12538.1|12543.9|12528.9|8
1643973000000|2022-02-04 11:10:00|12548.1|12533.1|12551.3|12536.3|12552.2|12537.2|12548.1|12533.1|0
1643973300000|2022-02-04 11:15:00|12551.4|12536.4|12560.8|12545.8|12560.8|12545.8|12551.4|12536.4|0
1643973600000|2022-02-04 11:20:00|12560.3|12545.3|12562.3|12547.3|12562.3|12547.3|12551.9|12536.9|9
1643973900000|2022-02-04 11:25:00|12562.7|12547.7|12568.6|12553.6|12574.7|12559.7|12562.7|12547.7|11
1643974200000|2022-02-04 11:30:00|12568.2|12553.2|12568.6|12553.6|12568.6|12553.6|12560.7|12545.7|2
1643974500000|2022-02-04 11:35:00|12567.2|12552.2|12571.4|12556.4|12573.9|12558.9|12562.4|12547.4|20
1643974800000|2022-02-04 11:40:00|12571.5|12556.5|12558.5|12543.5|12571.5|12556.5|12555.9|12540.9|4
1643975100000|2022-02-04 11:45:00|12558.4|12543.4|12556.4|12541.4|12558.5|12543.5|12552.6|12537.6|7
1643975400000|2022-02-04 11:50:00|12554.1|12539.1|12555.9|12540.9|12557.9|12542.9|12538.1|12523.1|24
1643975700000|2022-02-04 11:55:00|12552.8|12537.8|12545.9|12530.9|12553.9|12538.9|12541.1|12526.1|24
1643976000000|2022-02-04 12:00:00|12543.9|12528.9|12542.1|12527.1|12543.9|12528.9|12540.7|12525.7|1
1643976300000|2022-02-04 12:05:00|12542.2|12527.2|12538.3|12523.3|12542.2|12527.2|12537.2|12522.2|11
1643976600000|2022-02-04 12:10:00|12539.1|12524.1|12537.6|12522.6|12539.5|12524.5|12537.6|12522.6|3
1643976900000|2022-02-04 12:15:00|12537.5|12522.5|12539.5|12524.5|12539.5|12524.5|12531.9|12516.9|17
1643977200000|2022-02-04 12:20:00|12539.1|12524.1|12544.1|12529.1|12544.6|12529.6|12539.1|12524.1|4
1643977500000|2022-02-04 12:25:00|12545.3|12530.3|12558.5|12543.5|12560|12545|12545.3|12530.3|10
1643977800000|2022-02-04 12:30:00|12557.7|12542.7|12550.3|12535.3|12557.7|12542.7|12547.2|12532.2|2
1643978100000|2022-02-04 12:35:00|12550.9|12535.9|12551.5|12536.5|12552.9|12537.9|12548.8|12533.8|11
1643978400000|2022-02-04 12:40:00|12551.4|12536.4|12555.5|12540.5|12557.4|12542.4|12551.4|12536.4|2
1643978700000|2022-02-04 12:45:00|12555.6|12540.6|12551.9|12536.9|12556|12541|12549.5|12534.5|14
1643979000000|2022-02-04 12:50:00|12550.4|12535.4|12548.2|12533.2|12550.5|12535.5|12546.5|12531.5|5
1643979300000|2022-02-04 12:55:00|12548.1|12533.1|12545.7|12530.7|12553.1|12538.1|12544.6|12529.6|23
1643979600000|2022-02-04 13:00:00|12544.8|12529.8|12525.4|12510.4|12544.8|12529.8|12523.8|12508.8|220
1643979900000|2022-02-04 13:05:00|12525.5|12510.5|12500.2|12485.2|12526.3|12511.3|12494.4|12479.4|152
1643980200000|2022-02-04 13:10:00|12498.7|12483.7|12493.5|12478.5|12514.8|12499.8|12482.8|12467.8|177
1643980500000|2022-02-04 13:15:00|12492|12477|12470.5|12455.5|12492|12477|12468.5|12453.5|287
1643980800000|2022-02-04 13:20:00|12470.1|12455.1|12492|12477|12492.5|12477.5|12469.6|12454.6|168
1643981100000|2022-02-04 13:25:00|12491.5|12476.5|12496.4|12481.4|12504.6|12489.6|12491.5|12476.5|90
1643981400000|2022-02-04 13:30:00|12495.9|12480.9|12464.8|12449.8|12495.9|12480.9|12464.8|12449.8|136
1643981700000|2022-02-04 13:35:00|12464.1|12449.1|12473.3|12458.3|12487.9|12472.9|12457.4|12442.4|143
1643982000000|2022-02-04 13:40:00|12473.1|12458.1|12459.8|12444.8|12473.3|12458.3|12459.3|12444.3|25
1643982300000|2022-02-04 13:45:00|12463.8|12448.8|12480|12465|12487.1|12472.1|12463.8|12448.8|73
1643982600000|2022-02-04 13:50:00|12478.8|12463.8|12468.2|12453.2|12478.8|12463.8|12461.3|12446.3|43
1643982900000|2022-02-04 13:55:00|12468.9|12453.9|12471.1|12456.1|12475.5|12460.5|12464.8|12449.8|105
1643983200000|2022-02-04 14:00:00|12470.5|12455.5|12414.4|12399.4|12470.5|12455.5|12409.4|12394.4|474
1643983500000|2022-02-04 14:05:00|12411.9|12396.9|12432.9|12417.9|12435.9|12420.9|12411.9|12396.9|288
1643983800000|2022-02-04 14:10:00|12435.9|12420.9|12426.8|12411.8|12436.7|12421.7|12425.2|12410.2|67
1643984100000|2022-02-04 14:15:00|12429.1|12414.1|12410.7|12395.7|12429.2|12414.2|12410.7|12395.7|103
1643984400000|2022-02-04 14:20:00|12412.8|12397.8|12414.4|12399.4|12417.8|12402.8|12407.7|12392.7|96
1643984700000|2022-02-04 14:25:00|12413.2|12398.2|12422|12407|12423.7|12408.7|12413.2|12398.2|154
1643985000000|2022-02-04 14:30:00|12420.8|12405.8|12430.2|12415.2|12449.5|12434.5|12420.8|12405.8|243
1643985300000|2022-02-04 14:35:00|12431.1|12416.1|12442.8|12427.8|12448.1|12433.1|12423|12408|121
1643985600000|2022-02-04 14:40:00|12443.2|12428.2|12481.8|12466.8|12486.3|12471.3|12443.2|12421.8|157
1643985900000|2022-02-04 14:45:00|12482.2|12467.2|12469.3|12454.3|12482.9|12467.9|12440.9|12425.9|263
1643986200000|2022-02-04 14:50:00|12463.6|12448.6|12456.3|12441.3|12478|12463|12456.3|12441.3|216
1643986500000|2022-02-04 14:55:00|12457|12442|12459.4|12444.4|12475|12460|12448.8|12433.8|175
1643986800000|2022-02-04 15:00:00|12458.4|12443.4|12467.9|12452.9|12473.3|12458.3|12449.3|12434.3|171
1643987100000|2022-02-04 15:05:00|12467.8|12452.8|12458.9|12443.9|12473.8|12458.8|12457.2|12442.2|223
1643987400000|2022-02-04 15:10:00|12457.9|12442.9|12470.1|12455.1|12483|12468|12449.4|12434.4|411
1643987700000|2022-02-04 15:15:00|12468.9|12453.9|12473.2|12458.2|12479.3|12464.3|12460.3|12445.3|475
1643988000000|2022-02-04 15:20:00|12471.2|12456.2|12501.5|12486.5|12501.6|12486.6|12471.2|12456.2|249
1643988300000|2022-02-04 15:25:00|12501.1|12486.1|12493.4|12478.4|12501.1|12486.1|12478.1|12463.1|263
1643988600000|2022-02-04 15:30:00|12491.8|12476.8|12490.3|12475.3|12514.7|12499.7|12489.3|12474.3|553
1643988900000|2022-02-04 15:35:00|12490.7|12475.7|12489.1|12474.1|12502.3|12487.3|12487.2|12472.2|204
1643989200000|2022-02-04 15:40:00|12490.1|12475.1|12466.7|12451.7|12497.7|12482.7|12460.6|12445.6|180
1643989500000|2022-02-04 15:45:00|12467.7|12452.7|12448.9|12433.9|12467.7|12452.7|12446.4|12431.4|105
1643989800000|2022-02-04 15:50:00|12448.5|12433.5|12448.3|12433.3|12453.6|12438.6|12442|12427|117
1643990100000|2022-02-04 15:55:00|12449.1|12434.1|12441.7|12426.7|12452.2|12437.2|12441.6|12426.6|107
1643990400000|2022-02-04 16:00:00|12441.2|12426.2|12426.1|12411.1|12441.6|12426.6|12422.2|12407.2|213
1643990700000|2022-02-04 16:05:00|12426.5|12411.5|12431.9|12416.9|12434.3|12419.3|12423.8|12408.8|61
1643991000000|2022-02-04 16:10:00|12431.1|12416.1|12381|12366|12431.1|12416.1|12379.9|12364.9|298
1643991300000|2022-02-04 16:15:00|12380.9|12365.9|12370.4|12355.4|12385.5|12370.5|12362.8|12347.8|346
1643991600000|2022-02-04 16:20:00|12370|12355|12416.6|12401.6|12424.7|12402.1|12363.4|12348.4|599
1643991900000|2022-02-04 16:25:00|12415.6|12400.6|12408.7|12393.7|12429.1|12414.1|12400.1|12385.1|206
1643992200000|2022-02-04 16:30:00|12409.7|12394.7|12424.3|12409.3|12425.4|12410.4|12405.7|12390.7|137
1643992500000|2022-02-04 16:35:00|12423.9|12408.9|12444.7|12429.7|12459.6|12444.6|12421.4|12406.4|102
1643992800000|2022-02-04 16:40:00|12443.9|12428.9|12448.9|12433.9|12454.3|12439.3|12440.6|12425.6|77
1643993100000|2022-02-04 16:45:00|12450.1|12435.1|12454.6|12439.6|12458.9|12443.9|12446.5|12431.5|111
1643993400000|2022-02-04 16:50:00|12455|12440|12432.6|12417.6|12455|12440|12432.5|12413.2|80
1643993700000|2022-02-04 16:55:00|12432.3|12417.3|12444.3|12429.3|12456.6|12441.6|12432.3|12417.3|116
1643994000000|2022-02-04 17:00:00|12444.7|12429.7|12463.5|12448.5|12467.8|12452.8|12432.6|12417.6|191
1643994300000|2022-02-04 17:05:00|12463.9|12448.9|12453.4|12438.4|12468.4|12453.4|12452.5|12437.5|78
1643994600000|2022-02-04 17:10:00|12453.5|12438.5|12496.7|12481.7|12496.7|12481.7|12448.9|12433.9|131
1643994900000|2022-02-04 17:15:00|12495.7|12480.7|12479.7|12464.7|12502.4|12487.4|12478.2|12463.2|502
1643995200000|2022-02-04 17:20:00|12479.2|12464.2|12494|12479|12507.5|12492.5|12477.6|12462.6|338
1643995500000|2022-02-04 17:25:00|12493.2|12478.2|12488.2|12473.2|12505.6|12490.6|12483.5|12468.5|164
1643995800000|2022-02-04 17:30:00|12488.3|12473.3|12462.8|12447.8|12491|12476|12455|12440|509
1643996100000|2022-02-04 17:35:00|12462.6|12447.6|12469|12454|12473.1|12458.1|12449.9|12434.9|69
1643996400000|2022-02-04 17:40:00|12468.6|12453.6|12470.8|12455.8|12476.4|12461.4|12464.2|12449.2|72
1643996700000|2022-02-04 17:45:00|12470.3|12455.3|12482.8|12467.8|12486.4|12471.4|12470.3|12455.3|61
1643997000000|2022-02-04 17:50:00|12482.9|12467.9|12486.6|12471.6|12486.6|12471.6|12475.7|12460.7|51
1643997300000|2022-02-04 17:55:00|12486.5|12471.5|12482|12467|12489.6|12474.6|12479.9|12464.9|73
1643997600000|2022-02-04 18:00:00|12483.6|12468.6|12463.7|12448.7|12484.8|12469.8|12459.5|12444.5|191
1643997900000|2022-02-04 18:05:00|12464.1|12449.1|12452.1|12437.1|12464.1|12449.1|12446.7|12431.7|74
1643998200000|2022-02-04 18:10:00|12452.2|12437.2|12449.3|12434.3|12456.8|12441.8|12448.7|12433.7|53
1643998500000|2022-02-04 18:15:00|12449.7|12434.7|12429.9|12414.9|12449.7|12434.7|12429.5|12414.5|232
1643998800000|2022-02-04 18:20:00|12428.3|12413.3|12430.4|12415.4|12440.2|12425.2|12428.3|12413.3|99
1643999100000|2022-02-04 18:25:00|12430.1|12415.1|12433.9|12418.9|12434.2|12419.2|12428.9|12413.9|49
1643999400000|2022-02-04 18:30:00|12433.1|12418.1|12417.8|12402.8|12439.8|12424.8|12415.5|12400.5|126
1643999700000|2022-02-04 18:35:00|12417.3|12402.3|12414.5|12399.5|12421.9|12406.9|12410.9|12395.9|87
1644000000000|2022-02-04 18:40:00|12414.6|12399.6|12419.2|12404.2|12428.7|12413.7|12412.6|12397.6|104
1644000300000|2022-02-04 18:45:00|12418.8|12403.8|12454|12439|12460.2|12445.2|12416|12401|303
1644000600000|2022-02-04 18:50:00|12453.1|12438.1|12453|12438|12456.2|12441.2|12441.5|12426.5|94
1644000900000|2022-02-04 18:55:00|12457|12442|12500.6|12485.6|12501.5|12486.5|12457|12442|246
1644001200000|2022-02-04 19:00:00|12499.9|12484.9|12492.6|12477.6|12505.8|12490.8|12483.6|12468.6|403
1644001500000|2022-02-04 19:05:00|12486|12471|12494.9|12479.9|12495.2|12480.2|12475.1|12460.1|444
1644001800000|2022-02-04 19:10:00|12495.1|12480.1|12459.8|12444.8|12497.2|12482.2|12456.2|12441.2|1050
1644002100000|2022-02-04 19:15:00|12460.3|12445.3|12434.4|12419.4|12460.7|12445.7|12431.3|12405.3|400
1644199200000|2022-02-07 02:00:00|12445.6|12430.6|12436.1|12421.1|12473.6|12458.6|12402.3|12372|431
1644199500000|2022-02-07 02:05:00|12436.2|12421.2|12429.2|12414.2|12444.3|12421.5|12423.9|12402.8|61
1644199800000|2022-02-07 02:10:00|12429.1|12414.1|12422.1|12407.1|12439.4|12424.4|12422.1|12407.1|31
1644200100000|2022-02-07 02:15:00|12423|12408|12422.1|12407.1|12427.1|12408|12410.3|12393.1|41
1644200400000|2022-02-07 02:20:00|12422.5|12407.5|12421.1|12406.1|12425.5|12410.5|12421.1|12406.1|7
1644200700000|2022-02-07 02:25:00|12423.6|12408.6|12427.7|12412.7|12429.7|12414.7|12423.6|12408.6|16
1644201000000|2022-02-07 02:30:00|12427.8|12412.8|12422.7|12407.7|12440.7|12422.6|12422.7|12407.7|32
1644201300000|2022-02-07 02:35:00|12421.9|12406.9|12411.1|12396.1|12421.9|12406.9|12410.3|12395.3|22
1644201600000|2022-02-07 02:40:00|12409.7|12394.7|12413.1|12398.1|12413.6|12398.6|12409.7|12394.7|3
1644201900000|2022-02-07 02:45:00|12413.6|12398.6|12376.4|12361.4|12413.6|12398.6|12376.4|12361.4|125
1644202200000|2022-02-07 02:50:00|12376|12361|12371.2|12356.2|12380.9|12365.9|12369.1|12354.1|110
1644202500000|2022-02-07 02:55:00|12372.4|12357.4|12370.9|12355.9|12374.2|12359.2|12365.1|12350.1|22
1644202800000|2022-02-07 03:00:00|12372.1|12357.1|12366.7|12351.7|12372.1|12357.1|12364.7|12349.7|13
1644203100000|2022-02-07 03:05:00|12367.1|12352.1|12380.2|12365.2|12386|12366.7|12366.8|12351.8|6
1644203400000|2022-02-07 03:10:00|12379.4|12364.4|12389.3|12374.3|12397.6|12374.8|12377.8|12357.3|25
1644203700000|2022-02-07 03:15:00|12395|12370|12397.5|12382.5|12403.1|12383.1|12390.3|12370|16
1644204000000|2022-02-07 03:20:00|12397.9|12382.9|12394.8|12379.8|12414.2|12384.8|12391.7|12372.6|6
1644204300000|2022-02-07 03:25:00|12399.3|12384.3|12376.7|12361.7|12409|12391.8|12373.2|12358.2|39
1644204600000|2022-02-07 03:30:00|12376.4|12361.4|12374.3|12359.3|12376.4|12361.4|12374.3|12359.3|0
1644204900000|2022-02-07 03:35:00|12374.7|12359.7|12374.7|12359.7|12375.2|12360.2|12374.7|12359.7|1
1644205200000|2022-02-07 03:40:00|12375.2|12360.2|12375.2|12360.2|12375.2|12360.2|12374.7|12359.7|0
1644205500000|2022-02-07 03:45:00|12375|12360|12374.2|12359.2|12375|12360|12374.2|12359.2|1
1644205800000|2022-02-07 03:50:00|12373.7|12358.7|12374.1|12359.1|12374.2|12359.2|12373.6|12358.6|6
1644206100000|2022-02-07 03:55:00|12374.5|12359.5|12383.6|12368.6|12383.6|12368.6|12374.5|12359.5|3
1644206400000|2022-02-07 04:00:00|12382.8|12367.8|12383.4|12368.4|12383.4|12368.4|12382.4|12367.4|21
1644206700000|2022-02-07 04:05:00|12383.6|12368.6|12398.4|12383.4|12400.4|12383.4|12382.4|12365.7|5
1644207000000|2022-02-07 04:10:00|12400.9|12385.9|12399.4|12384.4|12401.9|12386.9|12398.4|12383.4|3
1644207300000|2022-02-07 04:15:00|12399.9|12384.9|12400.7|12385.7|12400.7|12385.7|12399.9|12384.9|1
1644207600000|2022-02-07 04:20:00|12395.7|12380.7|12416.3|12401.3|12421.7|12406.7|12393.7|12377.2|26
1644207900000|2022-02-07 04:25:00|12416.8|12401.8|12414.9|12399.9|12416.8|12401.8|12414.9|12399.9|12
1644208200000|2022-02-07 04:30:00|12415.3|12400.3|12413.4|12398.4|12415.3|12400.3|12412.8|12397.8|0
1644208500000|2022-02-07 04:35:00|12413.2|12398.2|12414|12399|12414.5|12399.5|12413|12398|10
1644208800000|2022-02-07 04:40:00|12414.4|12399.4|12419|12404|12419.1|12404.1|12414.4|12399.4|0
1644209100000|2022-02-07 04:45:00|12421.4|12406.4|12419.6|12404.6|12421.6|12406.6|12419.6|12404.6|2
1644209400000|2022-02-07 04:50:00|12419.7|12404.7|12418.8|12403.8|12420.6|12405.6|12418.7|12403.7|0
1644209700000|2022-02-07 04:55:00|12418.7|12403.7|12418.7|12403.7|12418.7|12403.7|12418.7|12403.7|0
1644210000000|2022-02-07 05:00:00|12418.3|12403.3|12418.3|12403.3|12418.4|12403.4|12418.3|12403.3|0
1644210600000|2022-02-07 05:10:00|12418.2|12403.2|12418.2|12403.2|12418.2|12403.2|12418.2|12403.2|0
1644211200000|2022-02-07 05:20:00|12417.6|12402.6|12417.6|12402.6|12417.6|12402.6|12417.6|12402.6|2
1644211500000|2022-02-07 05:25:00|12417.8|12402.8|12418.2|12403.2|12418.2|12403.2|12417.8|12402.8|0
1644211800000|2022-02-07 05:30:00|12417.9|12402.9|12396|12381|12417.9|12402.9|12392.2|12372|4
1644212100000|2022-02-07 05:35:00|12394.3|12379.3|12393.7|12378.7|12397|12379.8|12389.6|12372|3
1644212400000|2022-02-07 05:40:00|12393.6|12378.6|12393.7|12378.7|12394.2|12379.2|12389.7|12374.7|1
1644212700000|2022-02-07 05:45:00|12394.4|12379.4|12390.7|12375.7|12395.2|12380.2|12388.7|12373.7|2
1644213000000|2022-02-07 05:50:00|12391.2|12376.2|12383.7|12368.7|12391.2|12376.2|12383.7|12368.7|4
1644213300000|2022-02-07 05:55:00|12385.3|12370.3|12379.1|12364.1|12395.6|12376.2|12378.7|12363.7|7
1644213600000|2022-02-07 06:00:00|12378.6|12363.6|12376.6|12361.6|12379.2|12364.2|12376.6|12361.6|0
1644213900000|2022-02-07 06:05:00|12376.5|12361.5|12370.6|12355.6|12376.5|12361.5|12367.9|12352.9|16
1644214200000|2022-02-07 06:10:00|12370.5|12355.5|12370.6|12355.6|12373.5|12358.5|12368.9|12353.9|9
1644214500000|2022-02-07 06:15:00|12370.3|12355.3|12370.4|12355.4|12372.9|12357.9|12369.4|12354.4|6
1644214800000|2022-02-07 06:20:00|12370.5|12355.5|12372|12357|12375|12360|12369.7|12354.7|5
1644215100000|2022-02-07 06:25:00|12370.2|12355.2|12371.1|12356.1|12372|12357|12368.2|12353.2|5
1644215400000|2022-02-07 06:30:00|12371.5|12356.5|12370.4|12355.4|12372.6|12357.6|12368.9|12353.9|8
1644215700000|2022-02-07 06:35:00|12368.9|12353.9|12360.4|12345.4|12370.4|12355.4|12357.9|12342.9|23
1644216000000|2022-02-07 06:40:00|12358.3|12343.3|12357.8|12342.8|12362|12347|12356.3|12341.3|18
1644216300000|2022-02-07 06:45:00|12358.1|12343.1|12359.4|12344.4|12365.4|12350.4|12356.4|12341.4|11
1644216600000|2022-02-07 06:50:00|12358.4|12343.4|12361|12346|12366.5|12351.5|12358.4|12343.4|15
1644216900000|2022-02-07 06:55:00|12360.9|12345.9|12356.1|12341.1|12361.9|12346.9|12355.7|12340.7|8
1644217200000|2022-02-07 07:00:00|12356.6|12341.6|12354.3|12339.3|12358.7|12343.7|12345.6|12330.6|18
1644217500000|2022-02-07 07:05:00|12353.7|12338.7|12359.7|12344.7|12361.3|12346.3|12350.3|12335.3|14
1644217800000|2022-02-07 07:10:00|12359.8|12344.8|12360.2|12345.2|12369.2|12354.2|12359.2|12344.2|30
1644218100000|2022-02-07 07:15:00|12361|12346|12384|12369|12392.6|12377.6|12361|12346|153
1644218400000|2022-02-07 07:20:00|12384.4|12369.4|12394.8|12379.8|12397.3|12382.3|12384.4|12369.4|20
1644218700000|2022-02-07 07:25:00|12394.4|12379.4|12418.1|12403.1|12418.5|12403.5|12392.2|12377.2|28
1644219000000|2022-02-07 07:30:00|12417.7|12402.7|12412.1|12397.1|12419.6|12404.6|12412.1|12397.1|9
1644219300000|2022-02-07 07:35:00|12410.6|12373.1|12415.9|12400.9|12417.2|12402.2|12398.6|12373.1|26
1644219600000|2022-02-07 07:40:00|12414.7|12399.7|12409.3|12394.3|12426.4|12411.4|12409.3|12394.3|27
1644219900000|2022-02-07 07:45:00|12397.7|12382.7|12399|12384|12401.7|12386.7|12392|12377|6
1644220200000|2022-02-07 07:50:00|12400|12385|12392.6|12377.6|12402.8|12387.8|12392.6|12377.6|2
1644220500000|2022-02-07 07:55:00|12392.7|12377.7|12404.6|12389.6|12407.6|12392.6|12391.7|12376.7|6
1644220800000|2022-02-07 08:00:00|12406.6|12391.6|12420.9|12383.4|12421|12398.2|12394|12375.7|53
1644221100000|2022-02-07 08:05:00|12415.4|12390.4|12400.5|12385.5|12417.2|12399.5|12400|12379.7|3
1644221400000|2022-02-07 08:10:00|12399.7|12384.7|12375.2|12360.2|12409.1|12390.2|12375.2|12360.2|23
1644221700000|2022-02-07 08:15:00|12374.8|12359.8|12364|12349|12386.2|12371.2|12363.5|12348.5|15
1644222000000|2022-02-07 08:20:00|12363.5|12348.5|12379|12364|12405.1|12380.1|12357.8|12342.8|20
1644222300000|2022-02-07 08:25:00|12378.2|12363.2|12361.3|12346.3|12379.6|12363.2|12350.6|12335.6|29
1644222600000|2022-02-07 08:30:00|12360.9|12345.9|12369.3|12354.3|12373.7|12358.4|12360.9|12345.9|5
1644222900000|2022-02-07 08:35:00|12369.4|12354.4|12372.9|12357.9|12375.4|12360.4|12359.6|12344.6|34
1644223200000|2022-02-07 08:40:00|12372.2|12357.2|12370.8|12355.8|12379.4|12357.2|12365.2|12341.9|8
1644223500000|2022-02-07 08:45:00|12376.8|12351.8|12396.2|12381.2|12398.2|12383.2|12372.8|12351.8|51
1644223800000|2022-02-07 08:50:00|12396.6|12381.6|12392.1|12377.1|12398.2|12383.2|12392.1|12372.9|3
1644224100000|2022-02-07 08:55:00|12389.1|12374.1|12381.9|12366.9|12395.9|12374.9|12379.4|12364.4|3
1644224400000|2022-02-07 09:00:00|12379.9|12364.9|12399.5|12374.5|12401.5|12377.5|12377|12361|7
1644224700000|2022-02-07 09:05:00|12399|12374|12395.4|12380.4|12399|12382.9|12389.5|12370.3|10
1644225000000|2022-02-07 09:10:00|12395.5|12380.5|12377.5|12362.5|12395.5|12380.5|12376.5|12357|14
1644225300000|2022-02-07 09:15:00|12377.6|12362.6|12390|12375|12390.3|12375.3|12372.5|12357.5|9
1644225600000|2022-02-07 09:20:00|12389.9|12374.9|12372.5|12357.5|12393|12378|12371|12356|26
1644225900000|2022-02-07 09:25:00|12372.4|12357.4|12363.3|12348.3|12372.5|12357.5|12361.3|12346.3|10
1644226200000|2022-02-07 09:30:00|12363|12348|12357.6|12342.6|12367.9|12352.9|12357.6|12342.6|21
1644226500000|2022-02-07 09:35:00|12356.6|12341.6|12360.3|12345.3|12360.8|12345.8|12355.6|12340.6|7
1644226800000|2022-02-07 09:40:00|12360.8|12345.8|12351.1|12336.1|12360.8|12345.8|12350.4|12335.4|19
1644227100000|2022-02-07 09:45:00|12350.9|12335.9|12346.4|12331.4|12356.6|12341.6|12345.9|12330.9|25
1644227400000|2022-02-07 09:50:00|12346.6|12331.6|12360.7|12345.7|12363.2|12348.2|12346.6|12331.6|38
1644227700000|2022-02-07 09:55:00|12360.9|12345.9|12365.8|12350.8|12372.1|12357.1|12360.9|12345.9|15
1644228000000|2022-02-07 10:00:00|12366.2|12351.2|12362.2|12347.2|12367.5|12352.5|12356.3|12341.3|13
1644228300000|2022-02-07 10:05:00|12362.4|12347.4|12352|12337|12365.4|12350.4|12352|12337|12
1644228600000|2022-02-07 10:10:00|12351.9|12336.9|12345.9|12330.9|12351.9|12336.9|12345.9|12330.9|18
1644228900000|2022-02-07 10:15:00|12346.5|12331.5|12341.9|12326.9|12347.7|12332.7|12335.8|12320.8|35
1644229200000|2022-02-07 10:20:00|12341.8|12326.8|12343.6|12328.6|12344.5|12329.5|12341.3|12326.3|3
1644229500000|2022-02-07 10:25:00|12343.2|12328.2|12340.5|12325.5|12343.2|12328.2|12340.4|12325.4|0
1644229800000|2022-02-07 10:30:00|12340.4|12325.4|12347.6|12332.6|12348.5|12333.5|12340|12325|7
1644230100000|2022-02-07 10:35:00|12347.2|12332.2|12346.6|12331.6|12348|12333|12345.7|12330.7|30
1644230400000|2022-02-07 10:40:00|12346.2|12331.2|12351.2|12336.2|12355.5|12340.5|12344.7|12329.7|35
1644230700000|2022-02-07 10:45:00|12350.7|12335.7|12352.1|12337.1|12355.1|12340.1|12350.2|12335.2|7
1644231000000|2022-02-07 10:50:00|12352.2|12337.2|12346.4|12331.4|12352.6|12337.6|12345.6|12330.6|7
1644231300000|2022-02-07 10:55:00|12346|12331|12348.9|12333.9|12351|12336|12345.9|12330.9|11
1644231600000|2022-02-07 11:00:00|12349.3|12334.3|12352.8|12337.8|12359.5|12344.5|12339.9|12324.9|36
1644231900000|2022-02-07 11:05:00|12354.3|12339.3|12348.4|12333.4|12354.3|12339.3|12345.9|12330.9|82
1644232200000|2022-02-07 11:10:00|12348.9|12333.9|12349.2|12334.2|12354.4|12339.4|12348.9|12333.9|24
1644232500000|2022-02-07 11:15:00|12350|12335|12351.5|12336.5|12351.9|12336.9|12345.4|12330.4|30
1644232800000|2022-02-07 11:20:00|12348.9|12333.9|12347.4|12332.4|12353.1|12338.1|12347.4|12332.4|23
1644233100000|2022-02-07 11:25:00|12347|12332|12346.3|12331.3|12347|12332|12345.8|12330.8|7
1644233400000|2022-02-07 11:30:00|12347.8|12332.8|12348.6|12333.6|12348.6|12333.6|12347.4|12332.4|13
1644233700000|2022-02-07 11:35:00|12349.1|12334.1|12359.4|12344.4|12359.4|12344.4|12348.1|12333.1|73
1644234000000|2022-02-07 11:40:00|12357.4|12342.4|12357.7|12342.7|12357.7|12342.7|12356.2|12341.2|11
1644234300000|2022-02-07 11:45:00|12357.2|12342.2|12354.6|12339.6|12357.7|12342.7|12354.6|12339.6|8
1644234600000|2022-02-07 11:50:00|12359|12344|12352.4|12337.4|12359|12344|12351.9|12336.9|16
1644234900000|2022-02-07 11:55:00|12353.9|12338.9|12342.1|12327.1|12355.9|12340.9|12340.6|12325.6|36
1644235200000|2022-02-07 12:00:00|12342|12327|12358.2|12343.2|12359.7|12344.7|12341.3|12326.3|54
1644235500000|2022-02-07 12:05:00|12357.7|12342.7|12350.7|12335.7|12357.7|12342.7|12350.7|12335.7|13
1644235800000|2022-02-07 12:10:00|12350.5|12335.5|12353.6|12338.6|12353.7|12338.7|12343.6|12328.6|18
1644236100000|2022-02-07 12:15:00|12353.2|12338.2|12349.5|12334.5|12353.2|12338.2|12349.2|12334.2|3
1644236400000|2022-02-07 12:20:00|12349.1|12334.1|12348.7|12333.7|12351.6|12336.6|12348.2|12333.2|43
1644236700000|2022-02-07 12:25:00|12350.3|12335.3|12349.5|12334.5|12350.8|12335.8|12349.5|12334.5|41
1644237000000|2022-02-07 12:30:00|12349.9|12334.9|12350|12335|12354.4|12339.4|12347.5|12332.5|15
1644237300000|2022-02-07 12:35:00|12350.2|12335.2|12360.9|12345.9|12362.9|12347.9|12350.2|12335.2|20
1644237600000|2022-02-07 12:40:00|12361.3|12346.3|12375.2|12360.2|12381.1|12366.1|12361.3|12346.3|57
1644237900000|2022-02-07 12:45:00|12374.7|12359.7|12396.6|12381.6|12399|12384|12374.7|12359.7|62
1644238200000|2022-02-07 12:50:00|12396.3|12381.3|12374.8|12359.8|12397.2|12381.3|12372.8|12357.8|40
1644238500000|2022-02-07 12:55:00|12375.9|12360.9|12382.2|12367.2|12386.5|12371.5|12375.9|12360.9|23
1644238800000|2022-02-07 13:00:00|12381.6|12366.6|12345.2|12330.2|12391.4|12376.4|12343.8|12328.8|285
1644239100000|2022-02-07 13:05:00|12343.8|12328.8|12338.6|12323.6|12353.4|12338.4|12335.8|12320.8|251
1644239400000|2022-02-07 13:10:00|12334.8|12319.8|12374.3|12359.3|12374.8|12359.8|12334.8|12319.8|201
1644239700000|2022-02-07 13:15:00|12359.8|12344.8|12391.4|12376.4|12391.8|12376.8|12358.3|12343.3|127
1644240000000|2022-02-07 13:20:00|12391.8|12376.8|12410.8|12395.8|12412.8|12397.8|12384.3|12369.3|60
1644240300000|2022-02-07 13:25:00|12410.9|12395.9|12401.2|12386.2|12416.7|12401.7|12398.1|12383.1|40
1644240600000|2022-02-07 13:30:00|12401.1|12386.1|12415.1|12400.1|12415.2|12400.2|12398.2|12383.2|49
1644240900000|2022-02-07 13:35:00|12414.7|12399.7|12403.1|12388.1|12414.7|12399.7|12400.6|12385.6|111
1644241200000|2022-02-07 13:40:00|12405.1|12390.1|12396.4|12381.4|12405.6|12390.6|12393|12378|62
1644241500000|2022-02-07 13:45:00|12396|12381|12390|12375|12396|12381|12376.7|12361.7|186
1644241800000|2022-02-07 13:50:00|12389.4|12374.4|12401.1|12386.1|12401.1|12386.1|12387.4|12372.4|25
1644242100000|2022-02-07 13:55:00|12398|12383|12409.4|12394.4|12409.5|12394.5|12396.1|12381.1|142
1644242400000|2022-02-07 14:00:00|12408|12393|12388.2|12373.2|12408.4|12393.4|12380.3|12365.3|68
1644242700000|2022-02-07 14:05:00|12388.8|12373.8|12406.1|12391.1|12406.1|12391.1|12388.6|12373.6|28
1644243000000|2022-02-07 14:10:00|12408.7|12393.7|12403.3|12388.3|12408.7|12393.7|12399|12384|71
1644243300000|2022-02-07 14:15:00|12403.7|12388.7|12394.6|12379.6|12403.7|12388.7|12389.3|12374.3|52
1644243600000|2022-02-07 14:20:00|12395|12380|12387.2|12372.2|12395|12380|12382.6|12367.6|38
1644243900000|2022-02-07 14:25:00|12384.8|12369.8|12379.2|12364.2|12384.8|12369.8|12370.8|12355.8|545
1644244200000|2022-02-07 14:30:00|12376.8|12361.8|12399|12384|12411.4|12396.4|12376.8|12361.8|232
1644244500000|2022-02-07 14:35:00|12393.4|12378.4|12405.9|12390.9|12420|12405|12391.4|12376.4|160
1644244800000|2022-02-07 14:40:00|12405.5|12390.5|12390.1|12375.1|12409.1|12394.1|12383.4|12368.4|277
1644245100000|2022-02-07 14:45:00|12389.7|12374.7|12389.7|12374.7|12397.6|12382.6|12377.2|12362.2|133
1644245400000|2022-02-07 14:50:00|12390.6|12375.6|12388.2|12373.2|12401.8|12386.8|12371.9|12356.9|191
1644245700000|2022-02-07 14:55:00|12391.5|12376.5|12386.2|12371.2|12397.4|12382.4|12378.6|12363.6|88
1644246000000|2022-02-07 15:00:00|12385.7|12370.7|12385.6|12370.6|12386.2|12371.2|12373.8|12358.8|168
1644246300000|2022-02-07 15:05:00|12385.8|12370.8|12385.1|12370.1|12390.7|12375.7|12374.8|12359.8|176
1644246600000|2022-02-07 15:10:00|12384.5|12369.5|12365.5|12350.5|12384.5|12369.5|12360.9|12345.9|175
1644246900000|2022-02-07 15:15:00|12365|12350|12366.7|12351.7|12373.8|12358.8|12360|12345|186
1644247200000|2022-02-07 15:20:00|12366.8|12351.8|12386.2|12371.2|12386.2|12371.2|12366.5|12351.5|112
1644247500000|2022-02-07 15:25:00|12386.1|12371.1|12381.5|12366.5|12386.1|12371.1|12374|12359|121
1644247800000|2022-02-07 15:30:00|12377.5|12362.5|12403.8|12388.8|12404.9|12389.9|12375|12360|149
1644248100000|2022-02-07 15:35:00|12403.4|12388.4|12409.4|12394.4|12414|12399|12402.8|12387.8|222
1644248400000|2022-02-07 15:40:00|12409.9|12394.9|12386.7|12371.7|12414|12399|12381.9|12366.9|365
1644248700000|2022-02-07 15:45:00|12385.7|12370.7|12372.2|12357.2|12392.7|12377.7|12370.3|12355.3|137
1644249000000|2022-02-07 15:50:00|12372.1|12357.1|12369.7|12354.7|12373.3|12358.3|12365.7|12350.7|227
1644249300000|2022-02-07 15:55:00|12371.1|12356.1|12389|12374|12389.7|12374.7|12370.5|12355.5|391
1644249600000|2022-02-07 16:00:00|12388.5|12373.5|12377.5|12362.5|12397.6|12382.6|12376.3|12361.3|254
1644249900000|2022-02-07 16:05:00|12377.4|12362.4|12378.3|12363.3|12384.4|12369.4|12369.1|12354.1|436
1644250200000|2022-02-07 16:10:00|12378.4|12363.4|12387.6|12372.6|12387.7|12372.7|12374.2|12359.2|192
1644250500000|2022-02-07 16:15:00|12386.9|12371.9|12371.5|12356.5|12386.9|12371.9|12370|12355|483
1644250800000|2022-02-07 16:20:00|12373.5|12358.5|12395.6|12380.6|12397.2|12382.2|12373.5|12358.5|191
1644251100000|2022-02-07 16:25:00|12395.8|12380.8|12387|12372|12407.8|12392.8|12387|12372|250
1644251400000|2022-02-07 16:30:00|12387.4|12372.4|12376.2|12361.2|12387.4|12372.4|12373.7|12358.7|339
1644251700000|2022-02-07 16:35:00|12374.7|12359.7|12360.6|12345.6|12375.8|12360.8|12360.6|12345.6|210
1644252000000|2022-02-07 16:40:00|12360.1|12345.1|12362.8|12347.8|12366|12351|12354.5|12339.5|169
1644252300000|2022-02-07 16:45:00|12362.6|12347.6|12355.6|12340.6|12363.8|12348.8|12351.2|12336.2|210
1644252600000|2022-02-07 16:50:00|12355.1|12340.1|12343.9|12328.9|12355.6|12340.6|12337.9|12322.9|208
1644252900000|2022-02-07 16:55:00|12344.4|12329.4|12348.6|12333.6|12356.2|12341.2|12342.9|12327.9|320
1644253200000|2022-02-07 17:00:00|12348.7|12333.7|12353.7|12338.7|12353.7|12338.7|12338.3|12323.3|232
1644253500000|2022-02-07 17:05:00|12353.3|12338.3|12340.3|12325.3|12364.8|12349.8|12340.3|12325.3|205
1644253800000|2022-02-07 17:10:00|12339.8|12324.8|12358.5|12343.5|12366.5|12351.5|12332.3|12317.3|252
1644254100000|2022-02-07 17:15:00|12358.8|12343.8|12348|12333|12362.7|12347.7|12344.8|12329.8|85
1644254400000|2022-02-07 17:20:00|12352.6|12337.6|12351|12336|12362.1|12347.1|12346.1|12331.1|185
1644254700000|2022-02-07 17:25:00|12351.1|12336.1|12338.2|12323.2|12351.1|12336.1|12333.9|12318.9|374
1644255000000|2022-02-07 17:30:00|12337.8|12322.8|12349.4|12334.4|12356.5|12341.5|12336.7|12321.7|151
1644255300000|2022-02-07 17:35:00|12348.9|12333.9|12342.2|12327.2|12354.9|12339.9|12342.1|12327.1|148
1644255600000|2022-02-07 17:40:00|12342.6|12327.6|12350.5|12335.5|12354.4|12339.4|12341.8|12326.8|199
1644255900000|2022-02-07 17:45:00|12350.1|12335.1|12347.3|12332.3|12353.8|12338.8|12344.7|12329.7|234
1644256200000|2022-02-07 17:50:00|12345.6|12330.6|12349.2|12334.2|12349.2|12334.2|12339.6|12324.6|119
1644256500000|2022-02-07 17:55:00|12350.2|12335.2|12347.2|12332.2|12355.1|12340.1|12344|12329|253
1644256800000|2022-02-07 18:00:00|12347.7|12332.7|12346.2|12331.2|12353.6|12338.6|12344.6|12329.6|113
1644257100000|2022-02-07 18:05:00|12346.7|12331.7|12347.6|12332.6|12351.6|12336.6|12342.6|12327.6|136
1644257400000|2022-02-07 18:10:00|12346.4|12331.4|12338|12323|12352|12337|12332.5|12317.5|190
1644257700000|2022-02-07 18:15:00|12337.5|12322.5|12343.9|12328.9|12347.4|12332.4|12332|12317|116
1644258000000|2022-02-07 18:20:00|12345.2|12330.2|12351.5|12336.5|12353.5|12338.5|12344.4|12329.4|100
1644258300000|2022-02-07 18:25:00|12351|12336|12347.1|12332.1|12354.1|12339.1|12346.6|12331.6|115
1644258600000|2022-02-07 18:30:00|12347|12332|12338.8|12323.8|12349|12334|12336.4|12321.4|198
1644258900000|2022-02-07 18:35:00|12340.3|12325.3|12339.2|12324.2|12340.3|12325.3|12331.6|12316.6|153
1644259200000|2022-02-07 18:40:00|12339.4|12324.4|12341.7|12326.7|12344.7|12329.7|12333.3|12318.3|117
1644259500000|2022-02-07 18:45:00|12341.6|12326.6|12344.7|12329.7|12348.3|12333.3|12337.7|12322.7|88
1644259800000|2022-02-07 18:50:00|12344.9|12329.9|12352.7|12337.7|12353.1|12338.1|12343.6|12328.6|218
1644260100000|2022-02-07 18:55:00|12352.9|12337.9|12347|12332|12354.8|12339.8|12345.1|12330.1|158
1644260400000|2022-02-07 19:00:00|12347.6|12332.6|12364.7|12349.7|12366.2|12351.2|12347.1|12332.1|306
1644260700000|2022-02-07 19:05:00|12363.2|12348.2|12345.2|12330.2|12363.2|12348.2|12342.7|12327.7|520
1644261000000|2022-02-07 19:10:00|12346.7|12331.7|12346.8|12331.8|12357.9|12342.9|12338.4|12323.4|2327
1644261300000|2022-02-07 19:15:00|12346.4|12331.4|12354.9|12339.9|12355.9|12340.9|12342.5|12327.5|528
1644285600000|2022-02-08 02:00:00|12344.8|12329.8|12324|12309|12348.4|12333.4|12320.2|12305.2|71
1644285900000|2022-02-08 02:05:00|12323.7|12308.7|12325.9|12310.9|12337.2|12317.6|12323.7|12308.7|38
1644286200000|2022-02-08 02:10:00|12325.8|12310.8|12327.7|12312.7|12330.2|12315.2|12322.2|12307.2|51
1644286500000|2022-02-08 02:15:00|12328.2|12313.2|12327.1|12312.1|12330.2|12315.2|12324.7|12309.7|12
1644286800000|2022-02-08 02:20:00|12327|12312|12327|12312|12331.1|12316.1|12323.6|12308.6|19
1644287100000|2022-02-08 02:25:00|12327.2|12312.2|12334|12319|12334.5|12319.5|12325.5|12310.5|71
1644287400000|2022-02-08 02:30:00|12334.4|12319.4|12331.9|12316.9|12335.3|12320.3|12328.9|12313.9|46
1644287700000|2022-02-08 02:35:00|12332|12317|12312.1|12297.1|12333.9|12318.9|12307.2|12290.4|32
1644288000000|2022-02-08 02:40:00|12312.2|12297.2|12318.7|12303.7|12323.4|12308.4|12308.6|12293.6|26
1644288300000|2022-02-08 02:45:00|12318.4|12303.4|12318.2|12303.2|12322.3|12303.7|12312.4|12292.4|5
1644288600000|2022-02-08 02:50:00|12318.3|12303.3|12318.3|12303.3|12318.7|12303.7|12318.3|12303.3|1
1644288900000|2022-02-08 02:55:00|12318.2|12303.2|12329.5|12314.5|12329.6|12314.5|12317.8|12302.8|6
1644289200000|2022-02-08 03:00:00|12329.1|12314.1|12329.4|12304.4|12330.8|12314.1|12324|12302.5|40
1644289500000|2022-02-08 03:05:00|12324|12309|12329|12304|12329.4|12309|12321.5|12303|2
1644289800000|2022-02-08 03:10:00|12328.8|12303.8|12320|12305|12328.9|12313|12320|12300.6|2
1644290100000|2022-02-08 03:15:00|12320.9|12305.9|12320.9|12305.9|12320.9|12305.9|12316.9|12301.9|9
1644290400000|2022-02-08 03:20:00|12318.9|12303.9|12318.8|12303.8|12319.3|12304.3|12316.4|12301.4|62
1644290700000|2022-02-08 03:25:00|12316.9|12301.9|12315.9|12300.9|12318.9|12303.9|12315.4|12300.4|7
1644291000000|2022-02-08 03:30:00|12316|12301|12319.3|12304.3|12321.3|12306.3|12316|12301|2
1644291300000|2022-02-08 03:35:00|12319.8|12304.8|12328.4|12303.4|12328.4|12309.4|12319.8|12302.9|6
1644291600000|2022-02-08 03:40:00|12326.4|12301.4|12328.9|12313.9|12328.9|12313.9|12326.3|12301.3|4
1644291900000|2022-02-08 03:45:00|12323.3|12308.3|12325.3|12310.3|12327.9|12310.8|12323.3|12300.3|10
1644292200000|2022-02-08 03:50:00|12325.8|12310.8|12326.7|12311.7|12326.7|12311.7|12325.3|12310.3|0
1644292500000|2022-02-08 03:55:00|12329.7|12314.7|12330.2|12315.2|12330.2|12315.2|12329.7|12314.7|1
1644292800000|2022-02-08 04:00:00|12329.2|12314.2|12333.7|12308.7|12334.1|12314.2|12329.2|12308.7|1
1644293100000|2022-02-08 04:05:00|12334.6|12309.6|12336.1|12311.1|12336.1|12317.6|12329.7|12309.1|28
1644293400000|2022-02-08 04:10:00|12336|12311|12326.1|12311.1|12336.5|12311.5|12326.1|12311|1
1644293700000|2022-02-08 04:15:00|12326|12311|12326.5|12311.5|12326.6|12311.6|12325.5|12310.5|0
1644294300000|2022-02-08 04:25:00|12326.9|12311.9|12331.1|12316.1|12333.1|12318.1|12326.9|12311.9|5
1644294600000|2022-02-08 04:30:00|12336.6|12311.6|12337|12312|12337|12312|12336.6|12311.6|0
1644294900000|2022-02-08 04:35:00|12332.4|12317.4|12331|12316|12335|12320|12331|12316|2
1644295200000|2022-02-08 04:40:00|12330.5|12315.5|12330.5|12315.5|12330.5|12315.5|12330.5|12315.5|1
1644295500000|2022-02-08 04:45:00|12329|12314|12328.1|12313.1|12329|12314|12328.1|12313.1|31
1644295800000|2022-02-08 04:50:00|12327.6|12312.6|12327.6|12312.6|12327.6|12312.6|12327.6|12312.6|0
1644296400000|2022-02-08 05:00:00|12326.3|12311.3|12326.6|12311.6|12326.7|12311.7|12326.3|12311.3|2
1644296700000|2022-02-08 05:05:00|12327.7|12312.7|12327.7|12312.7|12327.7|12312.7|12327.7|12312.7|0
1644297000000|2022-02-08 05:10:00|||||||||1
1644297300000|2022-02-08 05:15:00|12327.2|12312.2|12327.7|12312.7|12327.7|12312.7|12327.2|12312.2|2
1644297600000|2022-02-08 05:20:00|12327.6|12312.6|12326.2|12311.2|12327.6|12312.6|12326.2|12311.2|2
1644297900000|2022-02-08 05:25:00|12326.6|12311.6|12327.6|12312.6|12327.6|12312.6|12326.6|12311.6|2
1644298200000|2022-02-08 05:30:00|12327.5|12312.5|12322.8|12297.8|12327.5|12312.5|12315.5|12297.8|3
1644298500000|2022-02-08 05:35:00|12322.6|12297.6|12307.2|12292.2|12323.8|12303.3|12303.8|12288.8|20
1644298800000|2022-02-08 05:40:00|12307.6|12292.6|12305.2|12290.2|12307.6|12292.6|12301.6|12286.6|24
1644299100000|2022-02-08 05:45:00|12305.4|12290.4|12300.9|12285.9|12306.2|12291.2|12298.5|12283.5|253
1644299400000|2022-02-08 05:50:00|12300.5|12285.5|12314.8|12299.8|12316.8|12299.8|12300.3|12285.3|108
1644299700000|2022-02-08 05:55:00|12315|12300|12307.8|12292.8|12321|12302.8|12306.7|12288.2|58
1644300000000|2022-02-08 06:00:00|12317.8|12296.9|12310.1|12295.1|12320.6|12299.8|12307.5|12287.3|51
1644300300000|2022-02-08 06:05:00|12310.7|12295.7|12312.7|12297.7|12314.6|12299.6|12306|12291|8
1644300600000|2022-02-08 06:10:00|12313.2|12298.2|12311.3|12296.3|12313.2|12298.2|12311.3|12296.3|0
1644300900000|2022-02-08 06:15:00|12310.9|12295.9|12312.8|12297.8|12313.8|12298.8|12308|12293|8
1644301200000|2022-02-08 06:20:00|12310.3|12295.3|12313.2|12298.2|12313.2|12298.2|12307.8|12292.8|1
1644301500000|2022-02-08 06:25:00|12310.7|12295.7|12304.7|12289.7|12312.7|12297.7|12301.9|12286.9|12
1644301800000|2022-02-08 06:30:00|12303.8|12288.8|12303.8|12288.8|12305.7|12290.7|12302.8|12287.8|26
1644302100000|2022-02-08 06:35:00|12304.3|12289.3|12304.3|12289.3|12304.3|12289.3|12301.8|12286.8|53
1644302400000|2022-02-08 06:40:00|12303.8|12288.8|12303.8|12288.8|12304.3|12289.3|12300.7|12285.7|3
1644302700000|2022-02-08 06:45:00|12303.7|12288.7|12309.2|12294.2|12313.2|12294.2|12302.2|12287.2|5
1644303000000|2022-02-08 06:50:00|12308.7|12293.7|12314.7|12299.7|12317.1|12302.1|12306.2|12287.7|35
1644303300000|2022-02-08 06:55:00|12315.6|12300.6|12326.4|12311.4|12326.4|12311.4|12314.7|12299.7|14
1644303600000|2022-02-08 07:00:00|12325.4|12310.4|12333.1|12318.1|12334.6|12319.6|12320.9|12305.9|33
1644303900000|2022-02-08 07:05:00|12332.7|12317.7|12338.6|12323.6|12342.5|12327.5|12332.1|12317.1|13
1644304200000|2022-02-08 07:10:00|12338.8|12323.8|12344.6|12329.6|12345|12330|12338.8|12323.8|4
1644304500000|2022-02-08 07:15:00|12344|12329|12343.6|12328.6|12346.4|12331.4|12338.5|12323.5|2
1644304800000|2022-02-08 07:20:00|12344.4|12329.4|12339.4|12324.4|12344.4|12329.4|12338.4|12323.4|88
1644305100000|2022-02-08 07:25:00|12339.8|12324.8|12330.8|12315.8|12339.8|12324.8|12324.4|12308.3|21
1644305400000|2022-02-08 07:30:00|12330.7|12315.7|12327.8|12312.8|12330.7|12315.7|12324.9|12309.9|13
1644305700000|2022-02-08 07:35:00|12327.9|12312.9|12333.4|12318.4|12333.4|12318.4|12325|12310|5
1644306000000|2022-02-08 07:40:00|12333|12318|12324.4|12309.4|12334.9|12319.9|12324.4|12309.4|5
1644306300000|2022-02-08 07:45:00|12324.2|12309.2|12335.4|12320.4|12335.4|12320.4|12322.8|12307.8|10
1644306600000|2022-02-08 07:50:00|12332.4|12317.4|12330.9|12315.9|12334.4|12319.4|12326.5|12311.5|5
1644306900000|2022-02-08 07:55:00|12331|12316|12330|12315|12335.1|12320.1|12329|12314|5
1644307200000|2022-02-08 08:00:00|12329.9|12314.9|12320.5|12305.5|12330.6|12314.9|12311.6|12296.6|22
1644307500000|2022-02-08 08:05:00|12321|12306|12324.6|12309.6|12325.7|12310.7|12317.5|12302.5|19
1644307800000|2022-02-08 08:10:00|12324.7|12309.7|12335.6|12320.6|12338.7|12323.7|12324.7|12309.7|36
1644308100000|2022-02-08 08:15:00|12333.2|12318.2|12332.6|12307.6|12336.6|12321.6|12327.7|12307.6|10
1644308400000|2022-02-08 08:20:00|12333.9|12308.9|12332.1|12317.1|12336.1|12317.1|12329.8|12308.1|6
1644308700000|2022-02-08 08:25:00|12335.6|12320.6|12336.9|12321.9|12341.8|12326.8|12333.8|12318.8|40
1644309000000|2022-02-08 08:30:00|12336.8|12321.8|12355|12340|12364.1|12349.1|12336.8|12321.8|63
1644309300000|2022-02-08 08:35:00|12355.8|12340.8|12356.3|12341.3|12357.3|12342.3|12354.8|12339.8|10
1644309600000|2022-02-08 08:40:00|12355.8|12340.8|12344.5|12329.5|12365.6|12346.2|12338|12323|57
1644309900000|2022-02-08 08:45:00|12353.1|12328.1|12354.2|12329.2|12354.4|12329.4|12353.1|12328.1|27
1644310200000|2022-02-08 08:50:00|12354.6|12329.6|12356.4|12341.4|12363.8|12347.4|12348.9|12329.2|16
1644310500000|2022-02-08 08:55:00|12354.3|12339.3|12350.9|12335.9|12359.2|12339.4|12349.6|12329.4|6
1644310800000|2022-02-08 09:00:00|||||||||4
1644311100000|2022-02-08 09:05:00|||||||||3
1644311400000|2022-02-08 09:10:00|12350.8|12335.8|12350.4|12335.4|12350.8|12335.8|12349.3|12334.3|39
1644311700000|2022-02-08 09:15:00|12349.2|12334.2|12346.6|12331.6|12353.9|12334.2|12346.6|12328.9|8
1644312000000|2022-02-08 09:20:00|12346.9|12331.9|12357.9|12342.9|12363.3|12343.9|12346.5|12331.5|14
1644312300000|2022-02-08 09:25:00|12358.4|12343.4|12361.6|12346.6|12362.6|12347.6|12358.4|12343.4|3
1644312600000|2022-02-08 09:30:00|12361.5|12346.5|12351.9|12336.9|12363|12348|12351.9|12336.9|18
1644312900000|2022-02-08 09:35:00|12350.5|12335.5|12346.7|12331.7|12354.9|12335.5|12345.8|12329.9|4
1644313200000|2022-02-08 09:40:00|12346.3|12331.3|12342.9|12327.9|12347.8|12332.8|12342.4|12327.4|5
1644313500000|2022-02-08 09:45:00|12335.9|12320.9|12334.1|12319.1|12336.2|12321.2|12334.1|12319.1|23
1644313800000|2022-02-08 09:50:00|12332.1|12317.1|12333|12318|12333.5|12318.5|12332.1|12317.1|6
1644314100000|2022-02-08 09:55:00|12332.9|12317.9|12330.4|12315.4|12332.9|12317.9|12330.4|12315.4|7
1644314400000|2022-02-08 10:00:00|12327.4|12312.4|12329.4|12314.4|12329.7|12314.7|12326|12311|33
1644314700000|2022-02-08 10:05:00|12329.3|12314.3|12332.3|12317.3|12332.3|12317.3|12327|12312|39
1644315000000|2022-02-08 10:10:00|12332.1|12317.1|12330.2|12315.2|12337.1|12322.1|12330.2|12315.2|14
1644315300000|2022-02-08 10:15:00|12330.7|12315.7|12322.8|12307.8|12330.7|12315.7|12322.8|12307.8|20
1644315600000|2022-02-08 10:20:00|12322.3|12307.3|12318.6|12303.6|12322.3|12307.3|12318.6|12303.6|18
1644315900000|2022-02-08 10:25:00|12318.2|12303.2|12323.6|12308.6|12324.6|12309.6|12314.1|12299.1|22
1644316200000|2022-02-08 10:30:00|12323.2|12308.2|12312.9|12297.9|12323.2|12308.2|12312.4|12297.4|26
1644316500000|2022-02-08 10:35:00|12313.9|12298.9|12314.1|12299.1|12315.1|12300.1|12310.5|12295.5|35
1644316800000|2022-02-08 10:40:00|12314.2|12299.2|12315.4|12300.4|12317.6|12302.6|12314.2|12299.2|10
1644317100000|2022-02-08 10:45:00|12316.7|12301.7|12315.6|12300.6|12316.7|12301.7|12314.2|12299.2|83
1644317400000|2022-02-08 10:50:00|12315.7|12300.7|12314.8|12299.8|12316.1|12301.1|12314.2|12299.2|14
1644317700000|2022-02-08 10:55:00|12314.7|12299.7|12314.7|12299.7|12315.2|12300.2|12312.6|12297.6|1
1644318000000|2022-02-08 11:00:00|12315.1|12300.1|12314.1|12299.1|12315.1|12300.1|12311.9|12296.9|29
1644318300000|2022-02-08 11:05:00|12314.6|12299.6|12318.7|12303.7|12328|12313|12314.6|12299.6|33
1644318600000|2022-02-08 11:10:00|12318.6|12303.6|12314.5|12299.5|12318.6|12303.6|12312.6|12297.6|18
1644318900000|2022-02-08 11:15:00|12315|12300|12314.1|12299.1|12324.1|12309.1|12314.1|12299.1|25
1644319200000|2022-02-08 11:20:00|12315.5|12300.5|12314.8|12299.8|12315.5|12300.5|12313.9|12298.9|28
1644319500000|2022-02-08 11:25:00|12315|12300|12319.3|12304.3|12321.2|12306.2|12315|12300|17
1644319800000|2022-02-08 11:30:00|12319.4|12304.4|12323.3|12308.3|12323.4|12308.4|12319.3|12304.3|29
1644320100000|2022-02-08 11:35:00|12322.4|12307.4|12316.9|12301.9|12322.9|12307.9|12316.9|12301.9|16
1644320400000|2022-02-08 11:40:00|12317.4|12302.4|12327.3|12312.3|12327.3|12312.3|12317.4|12302.4|16
1644320700000|2022-02-08 11:45:00|12328.3|12313.3|12326.8|12311.8|12330.3|12315.3|12325.8|12310.8|10
1644321000000|2022-02-08 11:50:00|12326.3|12311.3|12331.8|12316.8|12331.8|12316.8|12326.3|12311.3|38
1644321300000|2022-02-08 11:55:00|12332.2|12317.2|12338.2|12323.2|12338.3|12323.3|12332.2|12317.2|19
1644321600000|2022-02-08 12:00:00|12338.3|12323.3|12334.7|12319.7|12339.7|12324.7|12334.7|12319.7|16
1644321900000|2022-02-08 12:05:00|12334.3|12319.3|12342.2|12327.2|12342.2|12327.2|12333.8|12318.8|44
1644322200000|2022-02-08 12:10:00|12341.7|12326.7|12340.8|12325.8|12342.6|12327.6|12339.3|12324.3|26
1644322500000|2022-02-08 12:15:00|12340.7|12325.7|12331.6|12316.6|12341.2|12326.2|12327.6|12312.6|18
1644322800000|2022-02-08 12:20:00|12332.1|12317.1|12327|12312|12332.1|12317.1|12327|12312|13
1644323100000|2022-02-08 12:25:00|12329|12314|12330.4|12315.4|12335.6|12320.6|12326.5|12311.5|45
1644323400000|2022-02-08 12:30:00|12330.9|12315.9|12328.5|12313.5|12331.4|12316.4|12324.6|12309.6|19
1644323700000|2022-02-08 12:35:00|12328.1|12313.1|12332.6|12317.6|12334|12319|12326.1|12311.1|78
1644324000000|2022-02-08 12:40:00|12330.1|12315.1|12326.2|12311.2|12330.6|12315.6|12326.2|12311.2|61
1644324300000|2022-02-08 12:45:00|12326.7|12311.7|12325.5|12310.5|12329|12314|12325|12310|26
1644324600000|2022-02-08 12:50:00|12325.4|12310.4|12323.6|12308.6|12325.9|12310.9|12322.1|12307.1|90
1644324900000|2022-02-08 12:55:00|12323.4|12308.4|12324.4|12309.4|12327.5|12312.5|12317.1|12302.1|19
1644325200000|2022-02-08 13:00:00|12324.5|12309.5|12309|12294|12324.5|12309.5|12306|12291|152
1644325500000|2022-02-08 13:05:00|12309.5|12294.5|12308.8|12293.8|12315.4|12300.4|12306.9|12291.9|81
1644325800000|2022-02-08 13:10:00|12308.3|12293.3|12314.3|12299.3|12314.8|12299.8|12306.8|12291.8|28
1644326100000|2022-02-08 13:15:00|12313.8|12298.8|12311.2|12296.2|12321.3|12306.3|12309|12294|95
1644326400000|2022-02-08 13:20:00|12311|12296|12318.9|12303.9|12318.9|12303.9|12306.9|12291.9|65
1644326700000|2022-02-08 13:25:00|12319.1|12304.1|12324.8|12309.8|12334.8|12319.8|12319.1|12304.1|31
1644327000000|2022-02-08 13:30:00|12325.1|12310.1|12330.2|12315.2|12332.2|12317.2|12316.7|12301.7|83
1644327300000|2022-02-08 13:35:00|12329.6|12314.6|12329.3|12314.3|12337.6|12322.6|12313.1|12298.1|154
1644327600000|2022-02-08 13:40:00|12329.4|12314.4|12321.1|12306.1|12341|12326|12320.1|12305.1|54
1644327900000|2022-02-08 13:45:00|12321.7|12306.7|12328.7|12313.7|12332.1|12317.1|12318.2|12303.2|31
1644328200000|2022-02-08 13:50:00|12326.2|12311.2|12323.1|12308.1|12330.3|12315.3|12321.2|12306.2|103
1644328500000|2022-02-08 13:55:00|12322.6|12307.6|12304.9|12289.9|12326.1|12311.1|12303.4|12288.4|159
1644328800000|2022-02-08 14:00:00|12304.5|12289.5|12305.9|12290.9|12317.4|12302.4|12303.7|12288.7|76
1644329100000|2022-02-08 14:05:00|12307|12292|12303.4|12288.4|12307.9|12292.9|12303|12288|63
1644329400000|2022-02-08 14:10:00|12304|12289|12306.2|12291.2|12308.7|12293.7|12302.8|12287.8|246
1644329700000|2022-02-08 14:15:00|12306.6|12291.6|12304.6|12289.6|12313.2|12298.2|12304.2|12289.2|237
1644330000000|2022-02-08 14:20:00|12304.7|12289.7|12309.6|12294.6|12310.1|12295.1|12303.1|12288.1|170
1644330300000|2022-02-08 14:25:00|12309.5|12294.5|12303.5|12288.5|12311.6|12296.6|12303.2|12288.2|119
1644330600000|2022-02-08 14:30:00|12303.1|12288.1|12303.6|12288.6|12316.8|12301.8|12300.6|12285.6|205
1644330900000|2022-02-08 14:35:00|12304.2|12289.2|12319.2|12304.2|12320.6|12305.6|12304.2|12289.2|228
1644331200000|2022-02-08 14:40:00|12320.1|12305.1|12315.9|12300.9|12324.4|12309.4|12310.6|12295.6|143
1644331500000|2022-02-08 14:45:00|12315.8|12300.8|12317.8|12302.8|12320.2|12305.2|12308.3|12293.3|101
1644331800000|2022-02-08 14:50:00|12317.7|12302.7|12322.5|12307.5|12327|12312|12310.3|12295.3|124
1644332100000|2022-02-08 14:55:00|12322.1|12307.1|12324.4|12309.4|12337.5|12322.5|12320.1|12305.1|201
1644332400000|2022-02-08 15:00:00|12324.3|12309.3|12326.7|12311.7|12327.1|12312.1|12311.2|12296.2|113
1644332700000|2022-02-08 15:05:00|12326.8|12311.8|12330.4|12315.4|12330.4|12315.4|12317.6|12302.6|122
1644333000000|2022-02-08 15:10:00|12331.9|12316.9|12373|12358|12373|12358|12331.9|12316.9|598
1644333300000|2022-02-08 15:15:00|12373.2|12358.2|12374.7|12359.7|12383.5|12368.5|12359.9|12344.9|203
1644333600000|2022-02-08 15:20:00|12375|12360|12399.4|12384.4|12399.4|12384.4|12370.2|12355.2|447
1644333900000|2022-02-08 15:25:00|12399.3|12384.3|12379.3|12364.3|12412.6|12397.6|12375.7|12360.7|305
1644334200000|2022-02-08 15:30:00|12378.3|12363.3|12370.3|12355.3|12385.7|12370.7|12367.8|12352.8|296
1644334500000|2022-02-08 15:35:00|12369.3|12354.3|12352.4|12337.4|12382.2|12367.2|12352.4|12337.4|206
1644334800000|2022-02-08 15:40:00|12350.9|12335.9|12362.7|12347.7|12371.8|12356.8|12349.6|12334.6|239
1644335100000|2022-02-08 15:45:00|12361.7|12346.7|12342.2|12327.2|12365.3|12350.3|12340.1|12325.1|185
1644335400000|2022-02-08 15:50:00|12342.7|12327.7|12341.6|12326.6|12351.1|12336.1|12339.2|12324.2|170
1644335700000|2022-02-08 15:55:00|12341.9|12326.9|12340.7|12325.7|12353.6|12338.6|12340.1|12325.1|126
1644336000000|2022-02-08 16:00:00|12341|12326|12347|12332|12354.4|12339.4|12340.5|12325.5|154
1644336300000|2022-02-08 16:05:00|12350|12335|12352.3|12337.3|12366.6|12351.6|12349.1|12334.1|171
1644336600000|2022-02-08 16:10:00|12351.9|12336.9|12350.9|12335.9|12363.3|12348.3|12347.8|12332.8|177
1644336900000|2022-02-08 16:15:00|12350.8|12335.8|12359.4|12344.4|12360.4|12345.4|12346.3|12331.3|66
1644337200000|2022-02-08 16:20:00|12359|12344|12365.5|12350.5|12373.7|12358.7|12352.9|12337.9|186
1644337500000|2022-02-08 16:25:00|12366|12351|12361.8|12346.8|12379.5|12364.5|12359.5|12344.5|122
1644337800000|2022-02-08 16:30:00|12361.9|12346.9|12370.2|12355.2|12379.6|12364.6|12361.9|12346.9|125
1644338100000|2022-02-08 16:35:00|12371.4|12356.4|12383.6|12368.6|12386.1|12371.1|12367.6|12352.6|98
1644338400000|2022-02-08 16:40:00|12384.7|12369.7|12382.1|12367.1|12385.9|12370.9|12378.1|12363.1|107
1644338700000|2022-02-08 16:45:00|12381.6|12366.6|12388.4|12373.4|12397.1|12382.1|12381.6|12366.6|140
1644339000000|2022-02-08 16:50:00|12389.9|12374.9|12402.4|12387.4|12402.4|12387.4|12389.3|12374.3|162
1644339300000|2022-02-08 16:55:00|12400.7|12385.7|12398|12383|12403.7|12388.7|12396.3|12381.3|113
1644339600000|2022-02-08 17:00:00|12397.5|12382.5|12391.2|12376.2|12403.9|12388.9|12391.2|12376.2|65
1644339900000|2022-02-08 17:05:00|12389.9|12374.9|12379.3|12364.3|12389.9|12374.9|12379.3|12364.3|80
1644340200000|2022-02-08 17:10:00|12379.4|12364.4|12386.1|12371.1|12396.3|12381.3|12379.4|12364.4|95
1644340500000|2022-02-08 17:15:00|12385.7|12370.7|12387.3|12372.3|12393.6|12378.6|12383.3|12368.3|92
1644340800000|2022-02-08 17:20:00|12386.8|12371.8|12386.4|12371.4|12388.7|12373.7|12382.2|12367.2|60
1644341100000|2022-02-08 17:25:00|12385.6|12370.6|12396.8|12381.8|12398.2|12383.2|12383.8|12368.8|127
1644341400000|2022-02-08 17:30:00|12397.2|12382.2|12429.8|12414.8|12431.9|12416.9|12396.4|12381.4|264
1644341700000|2022-02-08 17:35:00|12429.4|12414.4|12442.4|12427.4|12449.1|12434.1|12429.4|12414.4|488
1644342000000|2022-02-08 17:40:00|12442.9|12427.9|12460.9|12445.9|12467|12452|12442.9|12427.9|218
1644342300000|2022-02-08 17:45:00|12461.9|12446.9|12473|12458|12483|12468|12458.8|12443.8|224
1644342600000|2022-02-08 17:50:00|12474|12459|12471.2|12456.2|12478.5|12463.5|12468.1|12453.1|174
1644342900000|2022-02-08 17:55:00|12471.1|12456.1|12461.7|12446.7|12473.1|12458.1|12455.2|12440.2|248
1644343200000|2022-02-08 18:00:00|12462.1|12447.1|12476.5|12461.5|12482.8|12467.8|12461.9|12446.9|137
1644343500000|2022-02-08 18:05:00|12476.6|12461.6|12452.5|12437.5|12478.2|12463.2|12452.5|12437.5|68
1644343800000|2022-02-08 18:10:00|12453.5|12438.5|12438.2|12423.2|12455|12440|12433.5|12418.5|195
1644344100000|2022-02-08 18:15:00|12438.3|12423.3|12439.8|12424.8|12448.7|12433.7|12426.6|12411.6|149
1644344400000|2022-02-08 18:20:00|12440.2|12425.2|12425.2|12410.2|12442.4|12427.4|12420.2|12405.2|109
1644344700000|2022-02-08 18:25:00|12425.7|12410.7|12418|12403|12426.1|12411.1|12411.5|12396.5|115
1644345000000|2022-02-08 18:30:00|12417.6|12402.6|12418.6|12403.6|12422.5|12407.5|12412.5|12397.5|77
1644345300000|2022-02-08 18:35:00|12418.2|12403.2|12418.6|12403.6|12426.3|12411.3|12413|12398|111
1644345600000|2022-02-08 18:40:00|12419.1|12404.1|12417.9|12402.9|12426.1|12411.1|12415.4|12400.4|82
1644345900000|2022-02-08 18:45:00|12419.5|12404.5|12411.1|12396.1|12420.6|12405.6|12407.9|12392.9|118
1644346200000|2022-02-08 18:50:00|12411.2|12396.2|12438.3|12423.3|12456.8|12441.8|12411.2|12396.2|288
1644346500000|2022-02-08 18:55:00|12440.7|12425.7|12439.2|12424.2|12448.6|12433.6|12433.2|12418.2|195
1644346800000|2022-02-08 19:00:00|12439.7|12424.7|12439.3|12424.3|12462.1|12447.1|12437|12422|329
1644347100000|2022-02-08 19:05:00|12439.7|12424.7|12451.3|12436.3|12465.7|12450.7|12437.9|12422.9|559
1644347400000|2022-02-08 19:10:00|12451.2|12436.2|12456.1|12441.1|12465|12450|12440|12425|2130
1644347700000|2022-02-08 19:15:00|12455.9|12440.9|12455.9|12440.9|12467.7|12452.7|12448.8|12433.8|472
1644348000000|2022-02-08 19:20:00|12455.4|12440.4|12455.4|12440.4|12455.4|12440.4|12455.4|12440.4|0
1644372000000|2022-02-09 02:00:00|12437.2|12422.2|12427.7|12412.7|12450.9|12427|12414.3|12392.8|65
1644372300000|2022-02-09 02:05:00|12427.6|12412.6|12430.6|12415.6|12434.6|12419.6|12425.7|12410.7|31
1644372600000|2022-02-09 02:10:00|12430.7|12415.7|12432.5|12417.5|12439.1|12424.1|12429.1|12414.1|11
1644372900000|2022-02-09 02:15:00|12435.6|12420.6|12445|12430|12446.1|12431.1|12435.6|12418.5|18
1644373200000|2022-02-09 02:20:00|12444.9|12429.9|12449.7|12434.7|12451.3|12436.3|12444.9|12429.9|11
1644373500000|2022-02-09 02:25:00|12450.7|12435.7|12447.8|12432.8|12453.2|12438.2|12445.5|12430.5|16
1644373800000|2022-02-09 02:30:00|12449.7|12434.7|12461.3|12446.3|12464.1|12449.1|12448.2|12433.2|60
1644374100000|2022-02-09 02:35:00|12461.5|12446.5|12464.2|12449.2|12468.3|12453.3|12461.5|12446.5|9
1644374400000|2022-02-09 02:40:00|12464.3|12449.3|12452.2|12437.2|12467.3|12452.3|12451.5|12436.5|17
1644374700000|2022-02-09 02:45:00|12456.1|12441.1|12450.6|12425.6|12456.1|12441.1|12437.2|12419.8|18
1644375000000|2022-02-09 02:50:00|12444.9|12429.9|12438|12423|12453.7|12433.8|12436.1|12419.7|1
1644375300000|2022-02-09 02:55:00|12438.1|12423.1|12439.5|12424.5|12439.6|12424.6|12438|12423|18
1644375600000|2022-02-09 03:00:00|12439.2|12424.2|12451.9|12436.9|12452|12437|12437.3|12422.3|2
1644375900000|2022-02-09 03:05:00|12454.5|12439.5|12454.5|12417|12458|12443|12448.1|12413.7|23
1644376200000|2022-02-09 03:10:00|12448.5|12423.5|12428.7|12413.7|12450.2|12427.6|12428.7|12409.3|5
1644376500000|2022-02-09 03:15:00|12426.7|12411.7|12424.9|12409.9|12426.9|12411.9|12424.9|12409.9|1
1644376800000|2022-02-09 03:20:00|12423.8|12408.8|12424.4|12409.4|12425.1|12410.1|12421.1|12406.1|7
1644377100000|2022-02-09 03:25:00|12425.2|12410.2|12417.5|12402.5|12433.2|12411.6|12416.5|12401.5|7
1644377400000|2022-02-09 03:30:00|12417.6|12402.6|12417.7|12402.7|12418.1|12403.1|12417.6|12402.6|2
1644377700000|2022-02-09 03:35:00|||||||||2
1644378000000|2022-02-09 03:40:00|12418.1|12403.1|12431.4|12416.4|12431.4|12416.4|12418.1|12403.1|11
1644378300000|2022-02-09 03:45:00|||||||||4
1644378600000|2022-02-09 03:50:00|||||||||3
1644378900000|2022-02-09 03:55:00|12431.3|12416.3|12431.3|12416.3|12431.3|12416.3|12430.9|12415.9|1
1644379500000|2022-02-09 04:05:00|12431.2|12416.2|12431.2|12416.2|12431.2|12416.2|12431.2|12416.2|1
1644379800000|2022-02-09 04:10:00|12431.4|12416.4|12431.4|12416.4|12431.5|12416.5|12431.4|12416.4|3
1644380100000|2022-02-09 04:15:00|12431|12416|12431.2|12416.2|12431.4|12416.4|12431|12416|3
1644380400000|2022-02-09 04:20:00|12433.7|12418.7|12436.3|12421.3|12436.3|12421.3|12433.7|12418.7|2
1644380700000|2022-02-09 04:25:00|12436.7|12421.7|12434|12419|12436.7|12421.7|12431.9|12416.9|0
1644381000000|2022-02-09 04:30:00|12435.7|12420.7|12439|12424|12439.6|12424.6|12434.7|12419.7|0
1644381300000|2022-02-09 04:35:00|12438.2|12423.2|12438.5|12423.5|12439|12424|12437.2|12422.2|2
1644381600000|2022-02-09 04:40:00|12439.3|12424.3|12439.4|12424.4|12439.5|12424.5|12438.5|12423.5|2
1644381900000|2022-02-09 04:45:00|12445|12430|12447.4|12432.4|12447.4|12432.4|12445|12430|4
1644382200000|2022-02-09 04:50:00|12447.8|12432.8|12447.8|12432.8|12447.9|12432.9|12447.8|12432.8|1
1644382500000|2022-02-09 04:55:00|12449.5|12434.5|12450.9|12425.9|12452.9|12434.5|12447.6|12425|5
1644382800000|2022-02-09 05:00:00|12450.1|12425.1|12452|12427|12452.1|12427.1|12450.1|12425.1|0
1644383100000|2022-02-09 05:05:00|12451.9|12426.9|12450|12425|12452.5|12427.5|12449.5|12424.5|0
1644383400000|2022-02-09 05:10:00|12449.6|12424.6|12449.6|12424.6|12449.6|12424.6|12449.6|12424.6|0
1644383700000|2022-02-09 05:15:00|12450|12425|12449.4|12424.4|12450|12425|12449.4|12424.4|0
1644384000000|2022-02-09 05:20:00|12449.9|12424.9|12449.4|12424.4|12449.9|12424.9|12449.4|12424.4|0
1644384300000|2022-02-09 05:25:00|12448.6|12423.6|12444.6|12429.6|12449.5|12429.6|12439.4|12423.6|1
1644384600000|2022-02-09 05:30:00|12448.1|12423.1|12448.6|12423.6|12448.6|12423.6|12448.1|12423.1|0
1644384900000|2022-02-09 05:35:00|12448.5|12423.5|12439.9|12424.9|12449|12428.5|12436.9|12419.7|15
1644385200000|2022-02-09 05:40:00|12440.1|12425.1|12440.2|12425.2|12440.5|12425.5|12433.3|12418.3|10
1644385500000|2022-02-09 05:45:00|12442.6|12417.6|12434.7|12419.7|12448.9|12421|12434.6|12411.3|23
1644385800000|2022-02-09 05:50:00|12435.1|12420.1|12439.8|12424.8|12442.2|12425.3|12435.1|12415.3|2
1644386100000|2022-02-09 05:55:00|12439|12424|12438|12413|12440.5|12425.5|12432.8|12412.6|34
1644386400000|2022-02-09 06:00:00|12438.5|12413.5|12420|12405|12443.6|12420.2|12420|12401.9|64
1644386700000|2022-02-09 06:05:00|12420.8|12405.8|12418.1|12403.1|12440.6|12412.4|12417.1|12397.3|32
1644387000000|2022-02-09 06:10:00|12418.2|12403.2|12423|12398|12423|12403.2|12408.6|12388.6|4
1644387300000|2022-02-09 06:15:00|12418|12403|12406.9|12391.9|12421.6|12403|12402.6|12382.8|17
1644387600000|2022-02-09 06:20:00|12405.2|12390.2|12412.2|12387.2|12412.2|12390.2|12404.2|12384.9|1
1644387900000|2022-02-09 06:25:00|12413.5|12388.5|12411.1|12396.1|12413.6|12396.1|12408.9|12388.5|1
1644388200000|2022-02-09 06:30:00|12411|12396|12407.1|12392.1|12413.1|12396.1|12407.1|12387.1|8
1644388500000|2022-02-09 06:35:00|12407.6|12392.6|12425.9|12410.9|12428.7|12410.9|12402.1|12386.1|18
1644388800000|2022-02-09 06:40:00|12423.4|12408.4|12412.6|12397.6|12423.4|12408.4|12407.7|12387.5|3
1644389100000|2022-02-09 06:45:00|12412.2|12397.2|12412.6|12397.6|12417.5|12397.7|12412.1|12392.1|0
1644389400000|2022-02-09 06:50:00|12412.7|12397.7|12411.6|12396.6|12417.1|12398.1|12410.6|12391.4|3
1644389700000|2022-02-09 06:55:00|12417|12392|12410.7|12395.7|12418.3|12397.7|12410.7|12390.8|10
1644390000000|2022-02-09 07:00:00|12416.2|12391.2|12405|12390|12417.8|12397.1|12404.8|12386|3
1644390300000|2022-02-09 07:05:00|12410.9|12395.9|12430.8|12405.8|12433.9|12409.4|12410.9|12393.4|8
1644390600000|2022-02-09 07:10:00|12425.7|12410.7|12436.2|12411.2|12436.3|12418.7|12422.6|12402.6|14
1644390900000|2022-02-09 07:15:00|12437.2|12412.2|12425.3|12410.3|12437.3|12418.1|12424.7|12409.7|3
1644391200000|2022-02-09 07:20:00|12430.2|12405.2|12424.6|12409.6|12430.2|12410.1|12420.6|12402.9|1
1644391500000|2022-02-09 07:25:00|12423.1|12408.1|12417.6|12402.6|12424.1|12409.1|12417.6|12402.6|1
1644391800000|2022-02-09 07:30:00|12418.1|12403.1|12417.9|12402.9|12419.1|12404.1|12414.3|12399.3|7
1644392100000|2022-02-09 07:35:00|12418.3|12403.3|12419.3|12404.3|12419.4|12404.4|12418.3|12403.3|0
1644392400000|2022-02-09 07:40:00|12419.2|12404.2|12422.7|12407.7|12422.7|12407.7|12419.2|12404.2|1
1644392700000|2022-02-09 07:45:00|12422.2|12407.2|12424.1|12409.1|12424.2|12409.2|12422.2|12407.2|1
1644393000000|2022-02-09 07:50:00|12424.2|12409.2|12427|12412|12427|12412|12421.5|12406.5|3
1644393300000|2022-02-09 07:55:00|12426.6|12411.6|12426.6|12411.6|12426.6|12411.6|12426.6|12411.6|2
1644393600000|2022-02-09 08:00:00|12426.1|12411.1|12429.1|12414.1|12429.5|12414.5|12421.4|12406.4|13
1644393900000|2022-02-09 08:05:00|12428|12413|12427.5|12412.5|12429.1|12414.1|12425.9|12410.9|7
1644394200000|2022-02-09 08:10:00|12427|12412|12432.2|12417.2|12432.2|12417.2|12427|12412|4
1644394500000|2022-02-09 08:15:00|12431.7|12416.7|12430.2|12415.2|12432|12417|12429.8|12414.8|18
1644394800000|2022-02-09 08:20:00|12430|12415|12425.1|12410.1|12431.7|12416.7|12425.1|12410.1|7
1644395100000|2022-02-09 08:25:00|12425.6|12410.6|12440.3|12402.8|12440.4|12410.6|12424.1|12399.1|4
1644395400000|2022-02-09 08:30:00|12440.2|12402.7|12434.5|12409.5|12440.2|12409.5|12434.1|12402.7|0
1644395700000|2022-02-09 08:35:00|12434.6|12409.6|12444.9|12407.4|12444.9|12410.6|12434|12403.3|4
1644396000000|2022-02-09 08:40:00|12445.4|12407.9|12443.5|12418.5|12456.6|12424.5|12436.6|12407.9|11
1644396300000|2022-02-09 08:45:00|12443.6|12418.6|12441|12426|12443.6|12426.1|12438.6|12418.5|20
1644396600000|2022-02-09 08:50:00|12440.6|12425.6|12441.5|12426.5|12441.6|12426.6|12440.6|12425.6|3
1644396900000|2022-02-09 08:55:00|12441.1|12426.1|12452.7|12437.7|12454.6|12439.6|12441.1|12423.7|49
1644397200000|2022-02-09 09:00:00|12452.2|12437.2|12463.8|12448.8|12467|12452|12450.1|12435.1|42
1644397500000|2022-02-09 09:05:00|12463|12448|12463.8|12448.8|12463.8|12448.8|12459.4|12444.4|3
1644397800000|2022-02-09 09:10:00|12462.8|12447.8|12478.7|12463.7|12482.6|12467.6|12459.7|12444.7|28
1644398100000|2022-02-09 09:15:00|12478.2|12463.2|12488.9|12473.9|12489.1|12474.1|12478.2|12463.2|35
1644398400000|2022-02-09 09:20:00|12491.2|12476.2|12480.7|12465.7|12491.2|12476.2|12480.7|12465.7|4
1644398700000|2022-02-09 09:25:00|12480.8|12465.8|12481.3|12466.3|12482.4|12467.4|12479.1|12464.1|5
1644399000000|2022-02-09 09:30:00|12481.1|12466.1|12471|12456|12481.1|12466.1|12469.3|12454.3|72
1644399300000|2022-02-09 09:35:00|12472|12457|12471.9|12456.9|12472.1|12457.1|12469.1|12454.1|3
1644399600000|2022-02-09 09:40:00|12472|12457|12472.3|12457.3|12472.9|12457.9|12469.8|12454.8|19
1644399900000|2022-02-09 09:45:00|12472.4|12457.4|12472.6|12457.6|12474|12459|12472.3|12457.3|32
1644400200000|2022-02-09 09:50:00|12470|12455|12465.1|12450.1|12470|12455|12463.6|12448.6|5
1644400500000|2022-02-09 09:55:00|12463.6|12448.6|12465|12450|12466.7|12451.7|12463.5|12448.5|3
1644400800000|2022-02-09 10:00:00|12465.1|12450.1|12466|12451|12466|12451|12465.1|12450.1|0
1644401100000|2022-02-09 10:05:00|12465.9|12450.9|12467.8|12452.8|12467.9|12452.9|12465.8|12450.8|42
1644401400000|2022-02-09 10:10:00|12465.7|12450.7|12465.8|12450.8|12465.8|12450.8|12462.7|12447.7|21
1644401700000|2022-02-09 10:15:00|12465.3|12450.3|12464.3|12449.3|12466.3|12451.3|12460.7|12445.7|127
1644402000000|2022-02-09 10:20:00|12465.2|12450.2|12467.8|12452.8|12467.8|12452.8|12464.6|12449.6|18
1644402300000|2022-02-09 10:25:00|12467.3|12452.3|12472.1|12457.1|12472.1|12457.1|12467.3|12452.3|113
1644402600000|2022-02-09 10:30:00|12473.1|12458.1|12469.8|12454.8|12473.1|12458.1|12469.6|12454.6|12
1644402900000|2022-02-09 10:35:00|12470.2|12455.2|12463.8|12448.8|12470.2|12455.2|12461.8|12446.8|13
1644403200000|2022-02-09 10:40:00|12463.9|12448.9|12458.2|12443.2|12464.8|12449.8|12457.7|12442.7|16
1644403500000|2022-02-09 10:45:00|12457.6|12442.6|12455.2|12440.2|12457.6|12442.6|12449.2|12434.2|15
1644403800000|2022-02-09 10:50:00|12454.6|12439.6|12470.8|12455.8|12470.8|12455.8|12454.1|12439.1|30
1644404100000|2022-02-09 10:55:00|12471.2|12456.2|12474.7|12459.7|12474.7|12459.7|12471.2|12456.2|13
1644404400000|2022-02-09 11:00:00|12475.2|12460.2|12474.1|12459.1|12476.8|12461.8|12470.7|12455.7|8
1644404700000|2022-02-09 11:05:00|12470.7|12455.7|12469.7|12454.7|12471.7|12456.7|12469.7|12454.7|14
1644405000000|2022-02-09 11:10:00|12469.8|12454.8|12465.2|12450.2|12470.7|12455.7|12465.2|12450.2|20
1644405300000|2022-02-09 11:15:00|12466.1|12451.1|12464.6|12449.6|12466.1|12451.1|12464.2|12449.2|28
1644405600000|2022-02-09 11:20:00|12465.5|12450.5|12474.5|12459.5|12477|12462|12465.5|12450.5|79
1644405900000|2022-02-09 11:25:00|12474.4|12459.4|12481.2|12466.2|12481.2|12466.2|12473.4|12458.4|7
1644406200000|2022-02-09 11:30:00|12480.8|12465.8|12493.5|12478.5|12497|12482|12480.8|12465.8|55
1644406500000|2022-02-09 11:35:00|12493.9|12478.9|12484.9|12469.9|12493.9|12478.9|12484.9|12469.9|8
1644406800000|2022-02-09 11:40:00|12485|12470|12491.2|12476.2|12494.2|12479.2|12484.9|12469.9|15
1644407100000|2022-02-09 11:45:00|12493.3|12478.3|12492.2|12477.2|12493.7|12478.7|12486.4|12471.4|15
1644407400000|2022-02-09 11:50:00|12492.7|12477.7|12494.8|12479.8|12494.8|12479.8|12491.2|12476.2|18
1644407700000|2022-02-09 11:55:00|12494.7|12479.7|12496.8|12481.8|12501.7|12486.7|12491.3|12476.3|42
1644408000000|2022-02-09 12:00:00|12496.3|12481.3|12494.3|12479.3|12498.7|12483.7|12488.3|12473.3|38
1644408300000|2022-02-09 12:05:00|12494.7|12479.7|12496.2|12481.2|12501.2|12486.2|12493.2|12478.2|11
1644408600000|2022-02-09 12:10:00|12495.7|12480.7|12499.2|12484.2|12500.7|12485.7|12495.7|12480.7|16
1644408900000|2022-02-09 12:15:00|12499.7|12484.7|12476.2|12461.2|12499.7|12484.7|12475.7|12460.7|18
1644409200000|2022-02-09 12:20:00|12476.4|12461.4|12478.6|12463.6|12481.6|12466.6|12474.1|12459.1|17
1644409500000|2022-02-09 12:25:00|12478.1|12463.1|12475.6|12460.6|12480.1|12465.1|12474.6|12459.6|53
1644409800000|2022-02-09 12:30:00|12476.1|12461.1|12483.8|12468.8|12484.3|12469.3|12476.1|12461.1|25
1644410100000|2022-02-09 12:35:00|12484.7|12469.7|12487.2|12472.2|12487.2|12472.2|12483.3|12468.3|9
1644410400000|2022-02-09 12:40:00|12488.2|12473.2|12488|12473|12488.6|12473.6|12482.6|12467.6|26
1644410700000|2022-02-09 12:45:00|12488.1|12473.1|12495.5|12480.5|12495.5|12480.5|12485.2|12470.2|59
1644411000000|2022-02-09 12:50:00|12494.7|12479.7|12495.1|12480.1|12496.7|12481.7|12492.4|12477.4|33
1644411300000|2022-02-09 12:55:00|12494.6|12479.6|12492.4|12477.4|12496.6|12481.6|12481.5|12466.5|49
1644411600000|2022-02-09 13:00:00|12495.4|12480.4|12477.8|12462.8|12495.4|12480.4|12465.9|12450.9|94
1644411900000|2022-02-09 13:05:00|12478.1|12463.1|12447|12432|12479.8|12464.8|12444.6|12429.6|83
1644412200000|2022-02-09 13:10:00|12446.1|12431.1|12451.4|12436.4|12454.9|12439.9|12443.6|12428.6|141
1644412500000|2022-02-09 13:15:00|12451.3|12436.3|12451.8|12436.8|12453.9|12438.9|12444.9|12429.9|43
1644412800000|2022-02-09 13:20:00|12450.9|12435.9|12441.6|12426.6|12458.4|12443.4|12439.8|12424.8|96
1644413100000|2022-02-09 13:25:00|12441.1|12426.1|12458.2|12443.2|12465.1|12450.1|12440.6|12425.6|85
1644413400000|2022-02-09 13:30:00|12459.9|12444.9|12454.1|12439.1|12463.9|12448.9|12436.8|12421.8|261
1644413700000|2022-02-09 13:35:00|12454|12439|12455|12440|12462.4|12447.4|12452.4|12437.4|186
1644414000000|2022-02-09 13:40:00|12453.5|12438.5|12443.6|12428.6|12453.8|12438.8|12440.7|12425.7|66
1644414300000|2022-02-09 13:45:00|12443.8|12428.8|12461.3|12446.3|12461.8|12446.8|12441.6|12426.6|138
1644414600000|2022-02-09 13:50:00|12460.8|12445.8|12448.2|12433.2|12460.8|12445.8|12448.2|12433.2|73
1644414900000|2022-02-09 13:55:00|12448.1|12433.1|12436|12421|12448.1|12433.1|12433|12418|69
1644415200000|2022-02-09 14:00:00|12435.5|12420.5|12434.8|12419.8|12441.5|12426.5|12434|12419|108
1644415500000|2022-02-09 14:05:00|12433.3|12418.3|12449.8|12434.8|12455.3|12440.3|12431.8|12416.8|74
1644415800000|2022-02-09 14:10:00|12450.9|12435.9|12460.9|12445.9|12460.9|12445.9|12448.3|12433.3|93
1644416100000|2022-02-09 14:15:00|12460.6|12445.6|12450.6|12435.6|12460.8|12445.8|12449.6|12434.6|62
1644416400000|2022-02-09 14:20:00|12446.1|12431.1|12443.6|12428.6|12446.6|12431.6|12440.6|12425.6|49
1644416700000|2022-02-09 14:25:00|12444.9|12429.9|12447.6|12432.6|12450.2|12435.2|12442.3|12427.3|34
1644417000000|2022-02-09 14:30:00|12448.1|12433.1|12448.4|12433.4|12456.8|12441.8|12442.1|12427.1|221
1644417300000|2022-02-09 14:35:00|12448.8|12433.8|12440.6|12425.6|12462.5|12447.5|12434.7|12419.7|159
1644417600000|2022-02-09 14:40:00|12439.6|12424.6|12440.1|12425.1|12446.4|12431.4|12434.1|12419.1|217
1644417900000|2022-02-09 14:45:00|12441.1|12426.1|12445.9|12430.9|12452.5|12437.5|12441.1|12426.1|291
1644418200000|2022-02-09 14:50:00|12446|12431|12445.4|12430.4|12451.4|12436.4|12444.4|12429.4|112
1644418500000|2022-02-09 14:55:00|12445.5|12430.5|12451|12436|12456.9|12441.9|12439.8|12424.8|175
1644418800000|2022-02-09 15:00:00|12451.4|12436.4|12449.4|12434.4|12459.4|12444.4|12447.9|12432.9|164
1644419100000|2022-02-09 15:05:00|12449.5|12434.5|12447.5|12432.5|12455.6|12440.6|12440.4|12425.4|129
1644419400000|2022-02-09 15:10:00|12447.6|12432.6|12446.1|12431.1|12450.3|12435.3|12440|12425|202
1644419700000|2022-02-09 15:15:00|12445.5|12430.5|12462.9|12447.9|12464.9|12449.9|12442.5|12427.5|175
1644420000000|2022-02-09 15:20:00|12464|12449|12463|12448|12472.4|12457.4|12462.7|12447.7|130
1644420300000|2022-02-09 15:25:00|12468.9|12453.9|12459.5|12444.5|12471.9|12456.9|12459.4|12444.4|95
1644420600000|2022-02-09 15:30:00|12459.1|12444.1|12462.9|12447.9|12466.9|12451.9|12456.9|12441.9|110
1644420900000|2022-02-09 15:35:00|12463|12448|12460.3|12445.3|12464.9|12449.9|12449.8|12434.8|507
1644421200000|2022-02-09 15:40:00|12460.4|12445.4|12453.7|12438.7|12463.8|12448.8|12452.3|12437.3|168
1644421500000|2022-02-09 15:45:00|12454.6|12439.6|12450.9|12435.9|12456.2|12441.2|12449.7|12434.7|293
1644421800000|2022-02-09 15:50:00|12452.5|12437.5|12424.9|12409.9|12454.9|12439.9|12418.8|12403.8|405
1644422100000|2022-02-09 15:55:00|12424.5|12409.5|12438.5|12423.5|12446.1|12431.1|12424.5|12409.5|383
1644422400000|2022-02-09 16:00:00|12438.4|12423.4|12428.7|12413.7|12442|12427|12426.3|12411.3|180
1644422700000|2022-02-09 16:05:00|12429.2|12414.2|12422.9|12407.9|12432.4|12417.4|12418.9|12403.9|151
1644423000000|2022-02-09 16:10:00|12423.4|12408.4|12432.7|12417.7|12440.5|12425.5|12421.9|12406.9|162
1644423300000|2022-02-09 16:15:00|12432.2|12417.2|12424.1|12409.1|12433.2|12418.2|12419.6|12404.6|111
1644423600000|2022-02-09 16:20:00|12424.7|12409.7|12418.8|12403.8|12427.7|12412.7|12416.7|12401.7|134
1644423900000|2022-02-09 16:25:00|12418.7|12403.7|12421.7|12406.7|12421.7|12406.7|12408.2|12393.2|138
1644424200000|2022-02-09 16:30:00|12421|12406|12408.4|12393.4|12422.5|12407.5|12408.4|12393.4|162
1644424500000|2022-02-09 16:35:00|12409.4|12394.4|12386.7|12371.7|12409.4|12394.4|12378.1|12363.1|298
1644424800000|2022-02-09 16:40:00|12389.1|12374.1|12401.9|12386.9|12403.4|12388.4|12388.7|12373.7|164
1644425100000|2022-02-09 16:45:00|12402.4|12387.4|12392.1|12377.1|12404.1|12389.1|12386.4|12371.4|150
1644425400000|2022-02-09 16:50:00|12392.6|12377.6|12380.7|12365.7|12393.7|12378.7|12380|12365|170
1644425700000|2022-02-09 16:55:00|12381.2|12366.2|12379.3|12364.3|12387.9|12372.9|12377.6|12362.6|220
1644426000000|2022-02-09 17:00:00|12386.8|12361.8|12374.7|12359.7|12390.7|12366.4|12355.2|12340.2|336
1644426300000|2022-02-09 17:05:00|12375.7|12360.7|12407.2|12392.2|12407.2|12392.2|12375.1|12360.1|187
1644426600000|2022-02-09 17:10:00|12407.8|12392.8|12402.4|12387.4|12410.7|12395.7|12400.5|12385.5|129
1644426900000|2022-02-09 17:15:00|12402.9|12387.9|12400.2|12385.2|12405.4|12390.4|12392|12377|97
1644427200000|2022-02-09 17:20:00|12401.1|12386.1|12403.6|12388.6|12414.3|12399.3|12399.4|12384.4|151
1644427500000|2022-02-09 17:25:00|12402.1|12387.1|12404.2|12389.2|12404.3|12389.3|12389.2|12374.2|131
1644427800000|2022-02-09 17:30:00|12414.1|12399.1|12430.2|12415.2|12430.7|12415.7|12411.7|12396.7|138
1644428100000|2022-02-09 17:35:00|12430.4|12415.4|12434.2|12419.2|12442.2|12427.2|12429.2|12414.2|77
1644428400000|2022-02-09 17:40:00|12434.7|12419.7|12437.9|12422.9|12440.4|12425.4|12433.2|12418.2|157
1644428700000|2022-02-09 17:45:00|12435.4|12420.4|12430.6|12415.6|12441.5|12426.5|12426.2|12411.2|180
1644429000000|2022-02-09 17:50:00|12431.4|12416.4|12427.8|12412.8|12436.9|12421.9|12416.9|12401.9|216
1644429300000|2022-02-09 17:55:00|12428.1|12413.1|12424.8|12409.8|12430.7|12415.7|12419.7|12404.7|157
1644429600000|2022-02-09 18:00:00|12424.5|12409.5|12426.9|12411.9|12428.9|12413.9|12420.1|12405.1|75
1644429900000|2022-02-09 18:05:00|12427.4|12412.4|12416.5|12401.5|12437|12422|12416.5|12401.5|65
1644430200000|2022-02-09 18:10:00|12416.1|12401.1|12418.4|12403.4|12429|12414|12414.8|12399.8|91
1644430500000|2022-02-09 18:15:00|12418.5|12403.5|12417.1|12402.1|12423.1|12408.1|12413.2|12398.2|271
1644430800000|2022-02-09 18:20:00|12417.7|12402.7|12418.3|12403.3|12424.1|12409.1|12413.8|12398.8|192
1644431100000|2022-02-09 18:25:00|12417.3|12402.3|12415.9|12400.9|12422.1|12407.1|12411.3|12396.3|157
1644431400000|2022-02-09 18:30:00|12415.4|12400.4|12416.9|12401.9|12422.4|12407.4|12413.4|12398.4|162
1644431700000|2022-02-09 18:35:00|12417.4|12402.4|12407.2|12392.2|12421.9|12406.9|12405.8|12390.8|222
1644432000000|2022-02-09 18:40:00|12407.3|12392.3|12405.8|12390.8|12413.2|12398.2|12403.3|12388.3|107
1644432300000|2022-02-09 18:45:00|12405.9|12390.9|12406.6|12391.6|12409.1|12394.1|12395.4|12380.4|169
1644432600000|2022-02-09 18:50:00|12407.1|12392.1|12410.7|12395.7|12416.1|12401.1|12403.6|12388.6|356
1644432900000|2022-02-09 18:55:00|12410.2|12395.2|12406|12391|12414.5|12399.5|12405.7|12390.7|200
1644433200000|2022-02-09 19:00:00|12406.5|12391.5|12425.1|12410.1|12431|12416|12406|12391|198
1644433500000|2022-02-09 19:05:00|12425.6|12410.6|12418.2|12403.2|12431.2|12416.2|12418.2|12403.2|347
1644433800000|2022-02-09 19:10:00|12418.7|12403.7|12430.4|12415.4|12433.4|12418.4|12403.4|12388.4|1578
1644434100000|2022-02-09 19:15:00|12430.8|12415.8|12433.2|12418.2|12435.3|12420.3|12420.3|12405.3|343
1644458400000|2022-02-10 02:00:00|12424.3|12409.3|12417.2|12402.2|12424.3|12409.3|12410.9|12395.9|27
1644458700000|2022-02-10 02:05:00|12417.6|12402.6|12413.3|12398.3|12418.6|12403.6|12408.4|12393.4|70
1644459000000|2022-02-10 02:10:00|12411.5|12396.5|12403.1|12388.1|12413.3|12398.3|12403.1|12388.1|11
1644459300000|2022-02-10 02:15:00|12401.8|12386.8|12395.4|12380.4|12401.8|12386.8|12392.4|12377.4|54
1644459600000|2022-02-10 02:20:00|12395.1|12380.1|12385.1|12370.1|12395.1|12380.1|12385|12370|12
1644459900000|2022-02-10 02:25:00|12384.9|12369.9|12386.1|12371.1|12386.1|12371.1|12382.9|12367.9|2
1644460200000|2022-02-10 02:30:00|12386.6|12371.6|12386.9|12371.9|12387.4|12372.4|12386.1|12371.1|8
1644460500000|2022-02-10 02:35:00|12387.4|12372.4|12387.5|12372.5|12387.5|12372.5|12387|12372|9
1644460800000|2022-02-10 02:40:00|12386.5|12371.5|12386.5|12371.5|12386.5|12371.5|12386.5|12371.5|0
1644461100000|2022-02-10 02:45:00|12387.5|12372.5|12386.6|12371.6|12387.5|12372.5|12385.3|12370.3|24
1644461400000|2022-02-10 02:50:00|12386.1|12371.1|12386.1|12371.1|12386.6|12371.6|12386|12371|35
1644461700000|2022-02-10 02:55:00|12386.5|12371.5|12365.6|12350.6|12386.5|12371.5|12365.6|12350.6|41
1644462000000|2022-02-10 03:00:00|12365.4|12350.4|12353.1|12338.1|12365.4|12350.4|12348|12333|53
1644462300000|2022-02-10 03:05:00|12355.7|12340.7|12364.6|12349.6|12382.4|12349.6|12353.1|12337.3|16
1644462600000|2022-02-10 03:10:00|12361.3|12346.3|12382.3|12367.3|12383.4|12367.3|12361.2|12345|11
1644462900000|2022-02-10 03:15:00|12384|12369|12381.6|12356.6|12392.9|12372.7|12369.9|12349.9|18
1644463200000|2022-02-10 03:20:00|12381.5|12356.5|12390.5|12365.5|12390.5|12365.8|12380.8|12356.5|2
1644463500000|2022-02-10 03:25:00|12390.4|12365.4|12374.4|12359.4|12392.4|12365.6|12373.8|12351.6|2
1644463800000|2022-02-10 03:30:00|12374.3|12359.3|12380.8|12355.8|12380.9|12359.3|12373.8|12353.9|1
1644464100000|2022-02-10 03:35:00|12375.4|12360.4|12373.3|12358.3|12375.4|12360.4|12373.3|12358.3|0
1644464400000|2022-02-10 03:40:00|12372.8|12357.8|12373.7|12358.7|12373.7|12358.7|12372.8|12357.8|44
1644464700000|2022-02-10 03:45:00|12374.1|12359.1|12374.2|12359.2|12374.6|12359.6|12374|12359|0
1644465000000|2022-02-10 03:50:00|12379.1|12354.1|12375.2|12360.2|12379.7|12360.7|12374.6|12354.1|2
1644465300000|2022-02-10 03:55:00|12374.7|12359.7|12374.4|12359.4|12374.7|12359.7|12374.3|12359.3|0
1644465600000|2022-02-10 04:00:00|12374.5|12359.5|12376|12361|12382.6|12362.6|12374.4|12354.9|3
1644465900000|2022-02-10 04:05:00|12381.7|12356.7|12380.6|12355.6|12387.2|12363.1|12373.1|12340.2|36
1644466200000|2022-02-10 04:10:00|12381.1|12356.1|12381.1|12356.1|12381.1|12356.1|12381.1|12356.1|0
1644466500000|2022-02-10 04:15:00|12381|12356|12382|12357|12382|12357|12381|12356|0
1644466800000|2022-02-10 04:20:00|12381|12366|12389.5|12364.5|12393.2|12374.5|12381|12363.6|0
1644467100000|2022-02-10 04:25:00|12389.6|12364.6|12389.7|12364.7|12389.7|12364.7|12389.6|12364.6|0
1644467400000|2022-02-10 04:30:00|12387.7|12372.7|12388.4|12373.4|12388.6|12373.6|12387.6|12372.6|0
1644467700000|2022-02-10 04:35:00|12393.1|12368.1|12387.5|12372.5|12393.1|12372.5|12382|12365|6
1644468000000|2022-02-10 04:40:00|12388.8|12373.8|12388.8|12373.8|12388.8|12373.8|12388.8|12373.8|0
1644468300000|2022-02-10 04:45:00|12389|12374|12388.9|12373.9|12389.3|12374.3|12388.9|12373.9|1
1644468600000|2022-02-10 04:50:00|12388.8|12373.8|12387.8|12372.8|12388.8|12373.8|12387.3|12372.3|0
1644468900000|2022-02-10 04:55:00|12386.5|12371.5|12384.8|12369.8|12386.5|12371.5|12384.8|12369.8|2
1644469200000|2022-02-10 05:00:00|12385|12370|12387.3|12372.3|12388.7|12373.7|12385|12370|5
1644469500000|2022-02-10 05:05:00|12385.4|12370.4|12386.2|12371.2|12386.2|12371.2|12385.4|12370.4|1
1644469800000|2022-02-10 05:10:00|12385.8|12370.8|12386.3|12371.3|12386.3|12371.3|12385.4|12370.4|1
1644470100000|2022-02-10 05:15:00|12386.4|12371.4|12389|12374|12389|12374|12386.4|12371.4|33
1644470400000|2022-02-10 05:20:00|12386.6|12371.6|12382.5|12367.5|12386.6|12371.6|12382.5|12367.5|1
1644470700000|2022-02-10 05:25:00|12382.3|12367.3|12382|12367|12382.3|12367.3|12380.6|12365.6|1
1644471000000|2022-02-10 05:30:00|12381.1|12366.1|12383.2|12368.2|12383.3|12368.3|12379.3|12364.3|5
1644471300000|2022-02-10 05:35:00|12383.3|12368.3|12383.3|12368.3|12383.3|12368.3|12383.2|12368.2|0
1644471600000|2022-02-10 05:40:00|12383.2|12368.2|12388.9|12363.9|12388.9|12368.9|12377.9|12362.9|3
1644471900000|2022-02-10 05:45:00|12388|12363|12382.5|12367.5|12388|12368|12382.5|12363|0
1644472200000|2022-02-10 05:50:00|12382.4|12367.4|12362.8|12347.8|12384.1|12367.4|12362.8|12347.8|12
1644472500000|2022-02-10 05:55:00|12370.6|12345.6|12354.4|12339.4|12371.5|12349.5|12354.4|12339.4|5
1644472800000|2022-02-10 06:00:00|12354.5|12339.5|12358.2|12343.2|12358.2|12343.2|12353.1|12338.1|12
1644473100000|2022-02-10 06:05:00|12358.3|12343.3|12345.5|12330.5|12361.4|12345.5|12345|12330|20
1644473400000|2022-02-10 06:10:00|12345|12330|12332.5|12317.5|12345|12330|12331.9|12316.9|41
1644473700000|2022-02-10 06:15:00|12331.2|12316.2|12327|12312|12331.5|12316.5|12323.1|12308.1|66
1644474000000|2022-02-10 06:20:00|12327.9|12312.9|12334.6|12319.6|12334.7|12319.7|12322.3|12307.3|16
1644474300000|2022-02-10 06:25:00|12335.1|12320.1|12334.8|12319.8|12339.4|12322.8|12334.3|12313.9|63
1644474600000|2022-02-10 06:30:00|12335.6|12320.6|12356.4|12341.4|12356.5|12341.5|12335.6|12320.6|21
1644474900000|2022-02-10 06:35:00|12356.5|12341.5|12351.6|12336.6|12358.3|12341.5|12347.9|12320.8|9
1644475200000|2022-02-10 06:40:00|12351.9|12336.9|12368.1|12343.1|12370.3|12350.2|12351.9|12332.5|18
1644475800000|2022-02-10 06:50:00|12368.4|12343.4|12365.3|12340.3|12368.9|12348.2|12360.6|12340.3|0
1644476100000|2022-02-10 06:55:00|12365.4|12340.4|12371.1|12333.6|12372.5|12343.1|12358.1|12333.1|6
1644476400000|2022-02-10 07:00:00|12365|12340|12364.7|12339.7|12366.3|12341.3|12364.7|12339.7|6
1644476700000|2022-02-10 07:05:00|12364.8|12339.8|12366.7|12341.7|12367.2|12344.3|12359.3|12339.7|1
1644477000000|2022-02-10 07:10:00|12366.8|12341.8|12366.5|12351.5|12369.3|12351.5|12362.3|12341.8|1
1644477300000|2022-02-10 07:15:00|12366.7|12351.7|12374|12359|12374|12359|12366.7|12351.7|6
1644477600000|2022-02-10 07:20:00|12374.1|12359.1|12385.2|12370.2|12385.2|12370.2|12374.1|12359.1|6
1644477900000|2022-02-10 07:25:00|12385.7|12370.7|12385.1|12370.1|12386.6|12371.6|12383.6|12368.6|2
1644478200000|2022-02-10 07:30:00|12383.6|12368.6|12386.3|12371.3|12386.8|12371.8|12383.6|12368.6|0
1644478500000|2022-02-10 07:35:00|12386.1|12371.1|12388|12373|12388|12373|12386.1|12371.1|3
1644478800000|2022-02-10 07:40:00|12387.8|12372.8|12393|12378|12393|12378|12386|12371|14
1644479100000|2022-02-10 07:45:00|12392.9|12377.9|12392.9|12377.9|12392.9|12377.9|12392.9|12377.9|0
1644479400000|2022-02-10 07:50:00|12393|12378|12404.6|12389.6|12404.7|12389.7|12393|12378|7
1644479700000|2022-02-10 07:55:00|12404.7|12389.7|12401.3|12386.3|12404.7|12389.7|12401.3|12386.3|6
1644480000000|2022-02-10 08:00:00|12401.2|12386.2|12397.3|12382.3|12401.7|12386.7|12397.3|12382.3|10
1644480300000|2022-02-10 08:05:00|12396.7|12381.7|12396.9|12381.9|12397.3|12382.3|12393.3|12378.3|4
1644480600000|2022-02-10 08:10:00|12395.4|12380.4|12398.8|12383.8|12398.8|12383.8|12395.4|12380.4|0
1644480900000|2022-02-10 08:15:00|12398.9|12383.9|12403|12388|12406.3|12391.3|12398.9|12383.9|8
1644481200000|2022-02-10 08:20:00|12403.3|12388.3|12407.6|12392.6|12407.6|12392.6|12402.5|12387.5|2
1644481500000|2022-02-10 08:25:00|12407.5|12392.5|12402.6|12387.6|12407.5|12392.5|12402|12387|2
1644481800000|2022-02-10 08:30:00|12402.7|12387.7|12404.7|12389.7|12407.5|12392.5|12402.2|12387.2|2
1644482100000|2022-02-10 08:35:00|12402.7|12387.7|12403.3|12388.3|12407.1|12392.1|12402.1|12387.1|8
1644482400000|2022-02-10 08:40:00|12403.8|12388.8|12401.3|12386.3|12407.2|12392.2|12401.2|12386.2|3
1644482700000|2022-02-10 08:45:00|12401.2|12386.2|12412.1|12397.1|12414.3|12399.3|12400|12385|12
1644483000000|2022-02-10 08:50:00|12411.3|12396.3|12421|12406|12432.5|12412.5|12411.2|12393|28
1644483300000|2022-02-10 08:55:00|12417.8|12402.8|12436.6|12421.6|12443.4|12428.4|12417.8|12402.8|96
1644483600000|2022-02-10 09:00:00|12436.5|12421.5|12436.4|12421.4|12441.9|12426.9|12435.5|12420.5|10
1644483900000|2022-02-10 09:05:00|12435.3|12420.3|12435.8|12420.8|12435.9|12420.9|12435.2|12420.2|2
1644484200000|2022-02-10 09:10:00|12439.3|12424.3|12431.5|12416.5|12439.3|12424.3|12431.3|12416.3|7
1644484500000|2022-02-10 09:15:00|12431.7|12416.7|12434.5|12419.5|12437.3|12422.3|12431.7|12416.7|1
1644484800000|2022-02-10 09:20:00|12434.6|12419.6|12432.6|12417.6|12436|12421|12432|12417|6
1644485100000|2022-02-10 09:25:00|12432.9|12417.9|12445.6|12430.6|12449.7|12434.7|12432.9|12417.9|26
1644485400000|2022-02-10 09:30:00|12445.7|12430.7|12444.9|12429.9|12446.4|12431.4|12443.9|12428.9|3
1644485700000|2022-02-10 09:35:00|12444.4|12429.4|12440.9|12425.9|12444.8|12429.8|12440.8|12425.8|3
1644486000000|2022-02-10 09:40:00|12441.3|12426.3|12439.9|12424.9|12441.5|12426.5|12436.8|12421.8|93
1644486300000|2022-02-10 09:45:00|12440.6|12425.6|12436.1|12421.1|12445.9|12430.9|12436.1|12421.1|8
1644486600000|2022-02-10 09:50:00|12437|12422|12436.9|12421.9|12439.6|12424.6|12435.8|12420.8|26
1644486900000|2022-02-10 09:55:00|12437.3|12422.3|12447|12432|12447.1|12432.1|12436.3|12421.3|7
1644487200000|2022-02-10 10:00:00|12446.9|12431.9|12447.4|12432.4|12447.4|12432.4|12446.1|12431.1|10
1644487500000|2022-02-10 10:05:00|12446.9|12431.9|12447.8|12432.8|12449.8|12434.8|12446.4|12431.4|2
1644487800000|2022-02-10 10:10:00|12448.6|12433.6|12448.6|12433.6|12449.1|12434.1|12448.6|12433.6|18
1644488100000|2022-02-10 10:15:00|12448.2|12433.2|12445.9|12430.9|12448.2|12433.2|12442.8|12427.8|14
1644488400000|2022-02-10 10:20:00|12445.4|12430.4|12428.5|12413.5|12445.4|12430.4|12428.5|12413.5|23
1644488700000|2022-02-10 10:25:00|12429|12414|12435.5|12420.5|12435.5|12420.5|12426.6|12411.6|23
1644489000000|2022-02-10 10:30:00|12436|12421|12443.9|12428.9|12445|12430|12434.5|12419.5|32
1644489300000|2022-02-10 10:35:00|12444.8|12429.8|12434.9|12419.9|12444.8|12429.8|12433.9|12418.9|16
1644489600000|2022-02-10 10:40:00|12435.4|12420.4|12438.9|12423.9|12439.4|12424.4|12433.4|12418.4|22
1644489900000|2022-02-10 10:45:00|12439.4|12424.4|12472.2|12457.2|12472.2|12457.2|12438.9|12423.9|57
1644490200000|2022-02-10 10:50:00|12473.2|12458.2|12490.2|12475.2|12493.7|12478.7|12472.6|12457.6|33
1644490500000|2022-02-10 10:55:00|12486.1|12471.1|12481|12466|12488.1|12473.1|12474.6|12459.6|14
1644490800000|2022-02-10 11:00:00|12480|12465|12474.9|12459.9|12481.2|12466.2|12474.9|12459.9|13
1644491100000|2022-02-10 11:05:00|12474.8|12459.8|12477.9|12462.9|12478|12463|12473.8|12458.8|19
1644491400000|2022-02-10 11:10:00|12478.3|12463.3|12476.7|12461.7|12479.3|12464.3|12476.7|12461.7|2
1644491700000|2022-02-10 11:15:00|12477|12462|12481|12466|12482.5|12467.5|12477|12462|7
1644492000000|2022-02-10 11:20:00|12482.5|12467.5|12478.9|12463.9|12486.4|12471.4|12478.9|12463.9|10
1644492300000|2022-02-10 11:25:00|12479.4|12464.4|12478.4|12463.4|12480.3|12465.3|12476.4|12461.4|12
1644492600000|2022-02-10 11:30:00|12479.3|12464.3|12478.9|12463.9|12479.3|12464.3|12478.8|12463.8|27
1644492900000|2022-02-10 11:35:00|12478.8|12463.8|12486.3|12471.3|12487.3|12472.3|12478.8|12463.8|16
1644493200000|2022-02-10 11:40:00|12485.8|12470.8|12485.3|12470.3|12485.8|12470.8|12483.8|12468.8|1
1644493500000|2022-02-10 11:45:00|12485.4|12470.4|12469|12454|12490.5|12475.5|12468.2|12453.2|44
1644493800000|2022-02-10 11:50:00|12468.5|12453.5|12465.7|12450.7|12471.5|12456.5|12463.7|12448.7|11
1644494100000|2022-02-10 11:55:00|12463.7|12448.7|12468.6|12453.6|12469.2|12454.2|12463.2|12448.2|19
1644494400000|2022-02-10 12:00:00|12468.5|12453.5|12476.9|12461.9|12477.9|12462.9|12465.9|12450.9|14
1644494700000|2022-02-10 12:05:00|12477.4|12462.4|12473.7|12458.7|12481.9|12466.9|12473.2|12458.2|31
1644495000000|2022-02-10 12:10:00|12473.6|12458.6|12470|12455|12473.7|12458.7|12468.5|12453.5|28
1644495300000|2022-02-10 12:15:00|12469.5|12454.5|12461.6|12446.6|12470|12455|12457.9|12442.9|28
1644495600000|2022-02-10 12:20:00|12461.5|12446.5|12471.1|12456.1|12471.1|12456.1|12456.5|12441.5|7
1644495900000|2022-02-10 12:25:00|12470.6|12455.6|12475.4|12460.4|12480.5|12460.4|12470.2|12455.2|63
1644496200000|2022-02-10 12:30:00|12480.3|12455.3|12475.2|12460.2|12480.3|12460.2|12475.2|12455.3|2
1644496500000|2022-02-10 12:35:00|12481.2|12456.2|12475.6|12460.6|12481.2|12460.6|12475.6|12455.7|4
1644496800000|2022-02-10 12:40:00|12480.7|12455.7|12465.7|12450.7|12480.7|12460.6|12465.7|12447.8|30
1644497100000|2022-02-10 12:45:00|12477.2|12452.2|12473.1|12448.1|12477.2|12455.7|12461.2|12446.2|33
1644497400000|2022-02-10 12:50:00|12480.9|12443.4|12469.6|12454.6|12481.3|12456.6|12469.6|12443.3|24
1644497700000|2022-02-10 12:55:00|12468.6|12453.6|12469.1|12454.1|12472.5|12455|12464.7|12447.5|50
1644498000000|2022-02-10 13:00:00|12469|12454|12460.8|12445.8|12480.9|12465.9|12460.3|12445.3|83
1644498300000|2022-02-10 13:05:00|12463.3|12448.3|12471|12456|12472.9|12457.9|12459.4|12444.4|182
1644498600000|2022-02-10 13:10:00|12470.2|12455.2|12447.3|12432.3|12470.2|12455.2|12447.3|12432.3|80
1644498900000|2022-02-10 13:15:00|12448.3|12433.3|12462|12447|12462|12447|12447.3|12432.3|71
1644499200000|2022-02-10 13:20:00|12461.5|12446.5|12457.7|12442.7|12468.6|12453.6|12451.1|12436.1|37
1644499500000|2022-02-10 13:25:00|12457.2|12442.2|12434.3|12419.3|12461.7|12446.7|12432.6|12417.6|182
1644499800000|2022-02-10 13:30:00|12434.7|12419.7|12413.7|12398.7|12436.6|12419.7|12398.1|12383.1|206
1644500100000|2022-02-10 13:35:00|12413.4|12398.4|12398.5|12383.5|12413.4|12398.4|12383.9|12368.9|274
1644500400000|2022-02-10 13:40:00|12394.6|12379.6|12393.1|12378.1|12394.6|12379.6|12379.7|12364.7|171
1644500700000|2022-02-10 13:45:00|12395|12380|12389.5|12374.5|12398|12383|12387.7|12372.7|58
1644501000000|2022-02-10 13:50:00|12389.1|12374.1|12393.7|12378.7|12394.6|12379.6|12379.5|12364.5|62
1644501300000|2022-02-10 13:55:00|12394.6|12379.6|12418.6|12403.6|12420.3|12405.3|12394.6|12379.6|87
1644501600000|2022-02-10 14:00:00|12418.5|12403.5|12384.9|12369.9|12418.5|12403.5|12382.4|12367.4|121
1644501900000|2022-02-10 14:05:00|12384.8|12369.8|12383.7|12368.7|12391.2|12376.2|12379.8|12364.8|97
1644502200000|2022-02-10 14:10:00|12386.1|12371.1|12398.6|12383.6|12402.5|12387.5|12384.5|12369.5|59
1644502500000|2022-02-10 14:15:00|12397.5|12382.5|12411.4|12396.4|12413.1|12398.1|12397.5|12382.5|35
1644502800000|2022-02-10 14:20:00|12411|12396|12408|12393|12413.1|12398.1|12405.5|12390.5|80
1644503100000|2022-02-10 14:25:00|12410|12395|12399.8|12384.8|12410|12395|12397.2|12382.2|94
1644503400000|2022-02-10 14:30:00|12400.3|12385.3|12427.6|12412.6|12427.6|12412.6|12399|12384|126
1644503700000|2022-02-10 14:35:00|12426.7|12411.7|12455.4|12440.4|12457.9|12442.9|12423.1|12408.1|248
1644504000000|2022-02-10 14:40:00|12455.9|12440.9|12443.2|12428.2|12459.4|12444.4|12440|12425|71
1644504300000|2022-02-10 14:45:00|12443.1|12428.1|12432.5|12417.5|12445|12430|12423|12408|97
1644504600000|2022-02-10 14:50:00|12432.9|12417.9|12425.7|12410.7|12438.7|12423.7|12425.6|12410.6|158
1644504900000|2022-02-10 14:55:00|12424.8|12409.8|12411.9|12396.9|12435.4|12420.4|12411.5|12396.5|129
1644505200000|2022-02-10 15:00:00|12412.4|12397.4|12413.3|12398.3|12416.7|12401.7|12408|12393|103
1644505500000|2022-02-10 15:05:00|12413.4|12398.4|12453.8|12438.8|12454.3|12439.3|12413.4|12398.4|76
1644505800000|2022-02-10 15:10:00|12452.8|12437.8|12438.9|12423.9|12452.8|12437.8|12438.5|12423.5|92
1644506100000|2022-02-10 15:15:00|12439.2|12424.2|12432.6|12417.6|12443.2|12428.2|12432.6|12417.6|158
1644506400000|2022-02-10 15:20:00|12435.6|12420.6|12428.7|12413.7|12437.6|12422.6|12425.2|12410.2|90
1644506700000|2022-02-10 15:25:00|12429.2|12414.2|12418.7|12403.7|12433.8|12418.8|12418.6|12403.6|201
1644507000000|2022-02-10 15:30:00|12417.1|12402.1|12418.7|12403.7|12429.8|12414.8|12417.1|12402.1|288
1644507300000|2022-02-10 15:35:00|12419.2|12404.2|12426.8|12411.8|12432.4|12417.4|12418.2|12403.2|88
1644507600000|2022-02-10 15:40:00|12426.3|12411.3|12420.6|12405.6|12426.4|12411.4|12415.6|12400.6|79
1644507900000|2022-02-10 15:45:00|12418.7|12403.7|12415.9|12400.9|12422.6|12407.6|12412.4|12397.4|336
1644508200000|2022-02-10 15:50:00|12415.7|12400.7|12395.8|12380.8|12415.7|12400.7|12389.9|12374.9|96
1644508500000|2022-02-10 15:55:00|12395.3|12380.3|12399.2|12384.2|12400.3|12385.3|12389|12374|226
1644508800000|2022-02-10 16:00:00|12398.8|12383.8|12389.3|12374.3|12399.2|12384.2|12389.3|12374.3|124
1644509100000|2022-02-10 16:05:00|12389.5|12374.5|12397.7|12382.7|12397.7|12382.7|12388.2|12373.2|86
1644509400000|2022-02-10 16:10:00|12397.5|12382.5|12398.7|12383.7|12405.7|12390.7|12392.2|12377.2|125
1644509700000|2022-02-10 16:15:00|12398.5|12383.5|12391.2|12376.2|12400.1|12385.1|12388.7|12373.7|37
1644510000000|2022-02-10 16:20:00|12391.7|12376.7|12414.7|12399.7|12415.2|12400.2|12390.7|12375.7|162
1644510300000|2022-02-10 16:25:00|12414.8|12399.8|12419|12404|12421.9|12406.9|12409.2|12394.2|256
1644510600000|2022-02-10 16:30:00|12419.4|12404.4|12407.9|12392.9|12419.5|12404.5|12407.9|12392.9|202
1644510900000|2022-02-10 16:35:00|12407.7|12392.7|12414.3|12399.3|12414.3|12399.3|12402.7|12387.7|79
1644511200000|2022-02-10 16:40:00|12413.8|12398.8|12415.2|12400.2|12418.7|12403.7|12403.3|12388.3|161
1644511500000|2022-02-10 16:45:00|12414.7|12399.7|12425.7|12410.7|12427.9|12412.9|12411.4|12396.4|110
1644511800000|2022-02-10 16:50:00|12426.1|12411.1|12414.3|12399.3|12430.1|12415.1|12413.2|12398.2|84
1644512100000|2022-02-10 16:55:00|12406.6|12391.6|12409.8|12394.8|12419|12404|12398.2|12383.2|120
1644512400000|2022-02-10 17:00:00|12410|12395|12404.6|12389.6|12415.4|12400.4|12402.4|12387.4|178
1644512700000|2022-02-10 17:05:00|12404.5|12389.5|12400.2|12385.2|12405.9|12390.9|12396.4|12381.4|44
1644513000000|2022-02-10 17:10:00|12399.7|12384.7|12396.8|12381.8|12401.8|12386.8|12388.7|12373.7|64
1644513300000|2022-02-10 17:15:00|12396.6|12381.6|12398.1|12383.1|12406.5|12391.5|12393.1|12378.1|64
1644513600000|2022-02-10 17:20:00|12401.6|12386.6|12397.9|12382.9|12401.6|12386.6|12393.7|12378.7|119
1644513900000|2022-02-10 17:25:00|12396.9|12381.9|12381.5|12366.5|12396.9|12381.9|12381.5|12366.5|226
1644514200000|2022-02-10 17:30:00|12382|12367|12369.9|12354.9|12389.8|12374.8|12369.9|12354.9|218
1644514500000|2022-02-10 17:35:00|12370.3|12355.3|12372.1|12357.1|12378.2|12363.2|12367.9|12352.9|150
1644514800000|2022-02-10 17:40:00|12371.7|12356.7|12366.6|12351.6|12376.1|12361.1|12364.2|12349.2|104
1644515100000|2022-02-10 17:45:00|12367.2|12352.2|12358.6|12343.6|12369.2|12354.2|12358.2|12343.2|161
1644515400000|2022-02-10 17:50:00|12358.7|12343.7|12362.9|12347.9|12363.1|12348.1|12347.1|12332.1|222
1644515700000|2022-02-10 17:55:00|12361.6|12346.6|12380.1|12365.1|12380.1|12365.1|12354.6|12339.6|78
1644516000000|2022-02-10 18:00:00|12380.5|12365.5|12383.2|12368.2|12391.7|12376.7|12378.8|12363.8|239
1644516300000|2022-02-10 18:05:00|12383.3|12368.3|12372.1|12357.1|12385|12370|12370.5|12355.5|120
1644516600000|2022-02-10 18:10:00|12372.6|12357.6|12374.2|12359.2|12379.2|12364.2|12370.8|12355.8|85
1644516900000|2022-02-10 18:15:00|12374.7|12359.7|12359.9|12344.9|12376.1|12361.1|12358.9|12343.9|413
1644517200000|2022-02-10 18:20:00|12361.4|12346.4|12360.3|12345.3|12371.4|12356.4|12357.3|12342.3|202
1644517500000|2022-02-10 18:25:00|12360.4|12345.4|12358.5|12343.5|12361.5|12346.5|12355|12340|116
1644517800000|2022-02-10 18:30:00|12357.7|12342.7|12354.2|12339.2|12361.7|12346.7|12352.3|12337.3|173
1644518100000|2022-02-10 18:35:00|12353.7|12338.7|12348.6|12333.6|12356.7|12341.7|12345.6|12330.6|127
1644518400000|2022-02-10 18:40:00|12347.7|12332.7|12359.1|12344.1|12361.9|12346.9|12347.6|12332.6|147
1644518700000|2022-02-10 18:45:00|12359.9|12344.9|12348.7|12333.7|12359.9|12344.9|12345.3|12330.3|135
1644519000000|2022-02-10 18:50:00|12348.3|12333.3|12345.7|12330.7|12348.6|12333.6|12344.2|12329.2|160
1644519300000|2022-02-10 18:55:00|12345.2|12330.2|12351.4|12336.4|12356.2|12341.2|12343.4|12328.4|147
1644519600000|2022-02-10 19:00:00|12352|12337|12348.9|12333.9|12354.9|12339.9|12345.6|12330.6|132
1644519900000|2022-02-10 19:05:00|12348.5|12333.5|12351.5|12336.5|12354.9|12339.9|12344.5|12329.5|163
1644520200000|2022-02-10 19:10:00|12352.5|12337.5|12364.6|12349.6|12367.3|12352.3|12347.1|12332.1|2221
1644520500000|2022-02-10 19:15:00|12365.1|12350.1|12359.9|12344.9|12366.1|12351.1|12354.5|12339.5|507
1644544800000|2022-02-11 02:00:00|12354.3|12339.3|12349.9|12334.9|12361.6|12346.6|12349.9|12334.9|174
1644545100000|2022-02-11 02:05:00|12349|12334|12347.4|12332.4|12357.8|12342.8|12347.3|12332.3|70
1644545400000|2022-02-11 02:10:00|12347.8|12332.8|12347.1|12332.1|12347.8|12332.8|12344.7|12329.7|73
1644545700000|2022-02-11 02:15:00|12347|12332|12347.1|12332.1|12348.1|12333.1|12346|12331|21
1644546000000|2022-02-11 02:20:00|12347|12332|12346.4|12331.4|12347.5|12332.5|12345.9|12330.9|46
1644546300000|2022-02-11 02:25:00|12346.6|12331.6|12349.1|12334.1|12349.1|12334.1|12343.3|12328.3|54
1644546600000|2022-02-11 02:30:00|12349.2|12334.2|12347.7|12332.7|12356.1|12341.1|12347.7|12332.7|17
1644546900000|2022-02-11 02:35:00|12347.6|12332.6|12341.5|12326.5|12347.7|12332.7|12341.4|12326.4|22
1644547200000|2022-02-11 02:40:00|12343.5|12328.5|12342.5|12327.5|12344.5|12329.5|12342.5|12327.5|9
1644547500000|2022-02-11 02:45:00|12342.4|12327.4|12342.4|12327.4|12342.4|12327.4|12342|12327|11
1644547800000|2022-02-11 02:50:00|12342.9|12327.9|12345|12330|12346|12331|12342.2|12327.2|40
1644548100000|2022-02-11 02:55:00|12344.6|12329.6|12354.5|12339.5|12356|12341|12344.6|12329.6|17
1644548400000|2022-02-11 03:00:00|12355|12340|12350.1|12335.1|12355|12340|12348|12333|14
1644548700000|2022-02-11 03:05:00|12349.6|12334.6|12350.1|12335.1|12350.1|12335.1|12349.1|12334.1|24
1644549000000|2022-02-11 03:10:00|12351.7|12336.7|12351.2|12336.2|12352.6|12337.6|12351.1|12336.1|12
1644549300000|2022-02-11 03:15:00|12351.6|12336.6|12353.6|12338.6|12354.2|12339.2|12351.6|12336.6|0
1644549600000|2022-02-11 03:20:00|12354|12339|12354|12339|12355.7|12340.7|12353.6|12338.6|6
1644549900000|2022-02-11 03:25:00|12353.1|12338.1|12355.5|12340.5|12355.5|12340.5|12351.1|12336.1|10
1644550200000|2022-02-11 03:30:00|12358.1|12343.1|12359.5|12344.5|12362.5|12347.5|12358.1|12343.1|0
1644550500000|2022-02-11 03:35:00|12359.4|12344.4|12357.5|12342.5|12359.4|12344.4|12357.5|12342.5|0
1644550800000|2022-02-11 03:40:00|12357.1|12342.1|12355.9|12340.9|12357.1|12342.1|12355.9|12340.9|5
1644551100000|2022-02-11 03:45:00|12356.4|12341.4|12357.9|12342.9|12357.9|12342.9|12356.4|12341.4|0
1644551400000|2022-02-11 03:50:00|12356.9|12341.9|12356.9|12341.9|12356.9|12341.9|12356.9|12341.9|0
1644551700000|2022-02-11 03:55:00|12356.5|12341.5|12356.4|12341.4|12356.9|12341.9|12356.4|12341.4|0
1644552000000|2022-02-11 04:00:00|12357.4|12342.4|12357.4|12342.4|12357.9|12342.9|12357.4|12342.4|0
1644552300000|2022-02-11 04:05:00|12357.8|12342.8|12357.8|12342.8|12357.8|12342.8|12357.8|12342.8|0
1644552600000|2022-02-11 04:10:00|12357.9|12342.9|12357.4|12342.4|12357.9|12342.9|12357.4|12342.4|0
1644552900000|2022-02-11 04:15:00|12357.8|12342.8|12357.8|12342.8|12357.8|12342.8|12357.3|12342.3|0
1644553200000|2022-02-11 04:20:00|12355.8|12340.8|12355.8|12340.8|12355.8|12340.8|12355.8|12340.8|0
1644553500000|2022-02-11 04:25:00|12354.9|12339.9|12351|12336|12354.9|12339.9|12350.9|12335.9|2
1644553800000|2022-02-11 04:30:00|12350.9|12335.9|12350.5|12335.5|12351|12336|12350.5|12335.5|0
1644554400000|2022-02-11 04:40:00|12350|12335|12350|12335|12350.5|12335.5|12349.5|12334.5|4
1644554700000|2022-02-11 04:45:00|||||||||3
1644555000000|2022-02-11 04:50:00|12348.7|12333.7|12349|12334|12349|12334|12348.5|12333.5|2
1644555300000|2022-02-11 04:55:00|12348.9|12333.9|12349|12334|12349|12334|12348.5|12333.5|0
1644555600000|2022-02-11 05:00:00|12348.5|12333.5|12348.5|12333.5|12348.5|12333.5|12348.5|12333.5|0
1644556200000|2022-02-11 05:10:00|12349|12334|12351.5|12336.5|12351.5|12336.5|12348.5|12333.5|1
1644556500000|2022-02-11 05:15:00|||||||||3
1644556800000|2022-02-11 05:20:00|12351.4|12336.4|12351.4|12336.4|12351.4|12336.4|12351.4|12336.4|7
1644557100000|2022-02-11 05:25:00|12350.9|12335.9|12351.4|12336.4|12351.9|12336.9|12350.9|12335.9|2
1644557700000|2022-02-11 05:35:00|12351.9|12336.9|12350.9|12335.9|12351.9|12336.9|12347.9|12332.9|0
1644558000000|2022-02-11 05:40:00|12350.4|12335.4|12351.3|12336.3|12351.4|12336.4|12349.7|12334.7|4
1644558300000|2022-02-11 05:45:00|12350.9|12335.9|12351.3|12336.3|12351.8|12336.8|12350.9|12335.9|0
1644558600000|2022-02-11 05:50:00|12348.2|12333.2|12347.3|12332.3|12348.3|12333.3|12347.3|12332.3|41
1644558900000|2022-02-11 05:55:00|12348.3|12333.3|12344.3|12329.3|12348.8|12333.8|12344.3|12329.3|1
1644559200000|2022-02-11 06:00:00|12346.9|12331.9|12347.8|12332.8|12347.8|12332.8|12343.4|12328.4|8
1644559500000|2022-02-11 06:05:00|12347.3|12332.3|12344.8|12329.8|12350.7|12335.7|12344.7|12329.7|4
1644559800000|2022-02-11 06:10:00|12347.9|12332.9|12349.4|12334.4|12349.4|12334.4|12346.9|12331.9|4
1644560100000|2022-02-11 06:15:00|12349.3|12334.3|12348.8|12333.8|12349.3|12334.3|12348.8|12333.8|0
1644560400000|2022-02-11 06:20:00|12347.8|12332.8|12346.3|12331.3|12347.8|12332.8|12344.3|12329.3|2
1644560700000|2022-02-11 06:25:00|12346.7|12331.7|12345.3|12330.3|12347.2|12332.2|12345.3|12330.3|2
1644561000000|2022-02-11 06:30:00|12346.2|12331.2|12344.3|12329.3|12346.2|12331.2|12344.3|12329.3|8
1644561300000|2022-02-11 06:35:00|12344.4|12329.4|12345.2|12330.2|12346.2|12331.2|12344.3|12329.3|9
1644561600000|2022-02-11 06:40:00|12344.8|12329.8|12331.9|12316.9|12344.8|12329.8|12331.9|12316.9|74
1644561900000|2022-02-11 06:45:00|12332.1|12317.1|12330.9|12315.9|12332.1|12317.1|12327.1|12312.1|5
1644562200000|2022-02-11 06:50:00|12331|12316|12338.2|12323.2|12341.2|12323.9|12331|12315.7|2
1644562500000|2022-02-11 06:55:00|12338.1|12323.1|12341.2|12326.2|12341.9|12326.9|12338.1|12323.1|0
1644562800000|2022-02-11 07:00:00|12341.3|12326.3|12338.9|12323.9|12343.2|12328.2|12336.4|12321.4|9
1644563100000|2022-02-11 07:05:00|12342.8|12327.8|12341.3|12326.3|12346.9|12331.9|12341.3|12326.3|5
1644563400000|2022-02-11 07:10:00|12341.2|12326.2|12347.8|12332.8|12350.8|12335.8|12341.2|12326.2|3
1644563700000|2022-02-11 07:15:00|12347.9|12332.9|12350.7|12335.7|12351.2|12336.2|12347.9|12332.9|1
1644564000000|2022-02-11 07:20:00|12351.1|12336.1|12349.2|12334.2|12353.7|12338.7|12349.2|12334.2|1
1644564300000|2022-02-11 07:25:00|12349.3|12334.3|12349.2|12334.2|12350.8|12335.8|12349.2|12334.2|5
1644564600000|2022-02-11 07:30:00|12349.6|12334.6|12349.2|12334.2|12349.6|12334.6|12348.7|12333.7|1
1644564900000|2022-02-11 07:35:00|12349.7|12334.7|12349.2|12334.2|12351.7|12336.7|12348.8|12333.8|0
1644565200000|2022-02-11 07:40:00|12349.7|12334.7|12349.3|12334.3|12353.7|12338.7|12349.2|12334.2|5
1644565500000|2022-02-11 07:45:00|12349.4|12334.4|12355.2|12340.2|12355.2|12340.2|12349.4|12334.4|6
1644565800000|2022-02-11 07:50:00|12353.2|12338.2|12354.2|12339.2|12354.7|12339.7|12353.2|12338.2|1
1644566100000|2022-02-11 07:55:00|12354.5|12339.5|12356.5|12341.5|12360.5|12345.5|12354.5|12339.5|45
1644566400000|2022-02-11 08:00:00|12356.1|12341.1|12353.5|12338.5|12356.1|12341.1|12347|12332|14
1644566700000|2022-02-11 08:05:00|12353.8|12338.8|12359.6|12344.6|12359.6|12344.6|12353.8|12338.8|6
1644567000000|2022-02-11 08:10:00|12359.4|12344.4|12372.6|12357.6|12375.6|12360.6|12359|12344|26
1644567300000|2022-02-11 08:15:00|12371.6|12356.6|12376.8|12361.8|12377.3|12362.3|12371.6|12356.6|5
1644567600000|2022-02-11 08:20:00|12376.7|12361.7|12374.4|12359.4|12378.3|12363.3|12372.9|12357.9|85
1644567900000|2022-02-11 08:25:00|12371.3|12356.3|12365.4|12350.4|12371.3|12356.3|12362.3|12347.3|6
1644568200000|2022-02-11 08:30:00|12365.9|12350.9|12367.2|12352.2|12370.7|12355.7|12365.9|12350.9|1
1644568500000|2022-02-11 08:35:00|12367.7|12352.7|12364.3|12349.3|12367.7|12352.7|12364.3|12349.3|7
1644568800000|2022-02-11 08:40:00|12361.8|12346.8|12362.8|12347.8|12369.8|12354.8|12361.3|12346.3|23
1644569100000|2022-02-11 08:45:00|12362.3|12347.3|12361.1|12346.1|12364.6|12349.6|12356.1|12341.1|43
1644569400000|2022-02-11 08:50:00|12361.3|12346.3|12361.2|12346.2|12364.7|12349.7|12361.2|12346.2|46
1644569700000|2022-02-11 08:55:00|12361.6|12346.6|12367.2|12352.2|12367.2|12352.2|12361.3|12346.3|3
1644570000000|2022-02-11 09:00:00|12367.6|12352.6|12369.8|12354.8|12370.4|12355.4|12367.2|12352.2|12
1644570300000|2022-02-11 09:05:00|12369.4|12354.4|12371.5|12356.5|12373|12358|12368.5|12353.5|16
1644570600000|2022-02-11 09:10:00|12371.6|12356.6|12367.4|12352.4|12372|12357|12365.9|12350.9|13
1644570900000|2022-02-11 09:15:00|12367.9|12352.9|12362|12347|12367.9|12352.9|12361.5|12346.5|12
1644571200000|2022-02-11 09:20:00|12362.5|12347.5|12348.5|12333.5|12362.5|12347.5|12348.4|12333.4|16
1644571500000|2022-02-11 09:25:00|12348.9|12333.9|12354.6|12339.6|12355|12340|12348.9|12333.9|4
1644571800000|2022-02-11 09:30:00|12355.9|12340.9|12346|12331|12355.9|12340.9|12344.1|12329.1|12
1644572100000|2022-02-11 09:35:00|12346.1|12331.1|12345.5|12330.5|12348.6|12333.6|12345|12330|12
1644572400000|2022-02-11 09:40:00|12346|12331|12344.5|12329.5|12346|12331|12343.5|12328.5|0
1644572700000|2022-02-11 09:45:00|12344.4|12329.4|12342.4|12327.4|12344.9|12329.9|12341.3|12326.3|13
1644573000000|2022-02-11 09:50:00|12342.3|12327.3|12337.6|12322.6|12342.4|12327.4|12333.6|12318.6|79
1644573300000|2022-02-11 09:55:00|12337.2|12322.2|12335.7|12320.7|12339.3|12324.3|12335.7|12320.7|1
1644573600000|2022-02-11 10:00:00|12333.3|12318.3|12337.4|12322.4|12338.7|12323.7|12327.7|12312.7|38
1644573900000|2022-02-11 10:05:00|12335.2|12320.2|12334|12319|12337.7|12322.7|12330.1|12315.1|41
1644574200000|2022-02-11 10:10:00|12334.1|12319.1|12332.4|12317.4|12334.5|12319.5|12332.4|12317.4|1
1644574500000|2022-02-11 10:15:00|12332.5|12317.5|12334.6|12319.6|12337.5|12322.5|12332.5|12317.5|3
1644574800000|2022-02-11 10:20:00|12332.9|12317.9|12340.6|12325.6|12340.6|12325.6|12332.1|12317.1|7
1644575100000|2022-02-11 10:25:00|12341.1|12326.1|12339.2|12324.2|12341.1|12326.1|12339.1|12324.1|9
1644575400000|2022-02-11 10:30:00|12339.1|12324.1|12335.6|12320.6|12339.2|12324.2|12333.1|12318.1|9
1644575700000|2022-02-11 10:35:00|12336.1|12321.1|12344.9|12329.9|12344.9|12329.9|12335.6|12320.6|45
1644576000000|2022-02-11 10:40:00|12341.2|12326.2|12350.9|12335.9|12350.9|12335.9|12338.9|12323.9|13
1644576300000|2022-02-11 10:45:00|12351|12336|12365.1|12350.1|12367.1|12352.1|12351|12336|53
1644576600000|2022-02-11 10:50:00|12364.6|12349.6|12384.7|12369.7|12387.2|12372.2|12364.1|12349.1|71
1644576900000|2022-02-11 10:55:00|12383.7|12368.7|12384.7|12369.7|12386.2|12371.2|12382.2|12367.2|19
1644577200000|2022-02-11 11:00:00|12383.6|12368.6|12373.3|12358.3|12383.6|12368.6|12372.2|12357.2|25
1644577500000|2022-02-11 11:05:00|12373.8|12358.8|12382.8|12367.8|12385.3|12370.3|12373.8|12358.8|11
1644577800000|2022-02-11 11:10:00|12383.3|12368.3|12384.6|12369.6|12387.8|12372.8|12381.7|12366.7|6
1644578100000|2022-02-11 11:15:00|12384.2|12369.2|12381.1|12366.1|12384.2|12369.2|12379.7|12364.7|22
1644578400000|2022-02-11 11:20:00|12381.2|12366.2|12378.5|12363.5|12381.5|12366.5|12378.5|12363.5|16
1644578700000|2022-02-11 11:25:00|12378|12363|12383.1|12368.1|12383.1|12368.1|12378|12363|21
1644579000000|2022-02-11 11:30:00|12383.5|12368.5|12380|12365|12384|12369|12380|12365|21
1644579300000|2022-02-11 11:35:00|12380.9|12365.9|12384.9|12369.9|12384.9|12369.9|12377|12362|11
1644579600000|2022-02-11 11:40:00|12385.1|12370.1|12380.4|12365.4|12386.9|12371.9|12377.9|12362.9|13
1644579900000|2022-02-11 11:45:00|12369.5|12354.5|12369.8|12354.8|12369.9|12354.9|12368.8|12353.8|41
1644580200000|2022-02-11 11:50:00|12370.3|12355.3|12365.2|12350.2|12370.3|12355.3|12364.7|12349.7|13
1644580500000|2022-02-11 11:55:00|12364.8|12349.8|12365.3|12350.3|12365.3|12350.3|12364.7|12349.7|63
1644580800000|2022-02-11 12:00:00|12365.2|12350.2|12365.6|12350.6|12368.1|12353.1|12363.6|12348.6|12
1644581100000|2022-02-11 12:05:00|12365.7|12350.7|12392.6|12377.6|12392.6|12377.6|12365.2|12350.2|44
1644581400000|2022-02-11 12:10:00|12396|12381|12395.1|12380.1|12396|12381|12388.1|12373.1|14
1644581700000|2022-02-11 12:15:00|12396|12381|12388.7|12373.7|12398.2|12383.2|12382.4|12367.4|7
1644582000000|2022-02-11 12:20:00|12388.2|12373.2|12383|12368|12393.6|12378.6|12382.7|12367.7|29
1644582300000|2022-02-11 12:25:00|12383.2|12368.2|12394.2|12379.2|12394.5|12379.5|12383.2|12368.2|23
1644582600000|2022-02-11 12:30:00|12393.7|12378.7|12392.7|12377.7|12402.6|12387.6|12391.7|12376.7|15
1644582900000|2022-02-11 12:35:00|12390.9|12375.9|12389.5|12374.5|12400|12385|12383|12368|24
1644583200000|2022-02-11 12:40:00|12388.5|12373.5|12388.6|12373.6|12398.6|12383.6|12387.5|12372.5|19
1644583500000|2022-02-11 12:45:00|12385.5|12370.5|12389.4|12374.4|12392.4|12377.4|12385.5|12370.5|4
1644583800000|2022-02-11 12:50:00|12388.9|12373.9|12384.7|12369.7|12392.1|12377.1|12382.4|12367.4|24
1644584100000|2022-02-11 12:55:00|12385.7|12370.7|12397.5|12382.5|12398|12383|12385.7|12370.7|45
1644584400000|2022-02-11 13:00:00|12394.5|12379.5|12394.5|12379.5|12395.5|12380.5|12380.5|12365.5|57
1644584700000|2022-02-11 13:05:00|12395|12380|12389.5|12374.5|12396.9|12381.9|12388.1|12373.1|16
1644585000000|2022-02-11 13:10:00|12390|12375|12373.1|12358.1|12397.5|12382.5|12373.1|12358.1|45
1644585300000|2022-02-11 13:15:00|12373|12358|12349.1|12334.1|12373|12358|12345.7|12330.7|76
1644585600000|2022-02-11 13:20:00|12349.2|12334.2|12355.7|12340.7|12356.8|12341.8|12346.7|12331.7|33
1644585900000|2022-02-11 13:25:00|12353.2|12338.2|12341.4|12326.4|12357.2|12342.2|12341.4|12326.4|22
1644586200000|2022-02-11 13:30:00|12340.9|12325.9|12340.4|12325.4|12348.9|12333.9|12339.4|12324.4|139
1644586500000|2022-02-11 13:35:00|12340.2|12325.2|12318.8|12303.8|12340.2|12325.2|12317.4|12302.4|139
1644586800000|2022-02-11 13:40:00|12318.3|12303.3|12320.1|12305.1|12321.6|12306.6|12306.6|12291.6|103
1644587100000|2022-02-11 13:45:00|12319.6|12304.6|12310.9|12295.9|12321.8|12306.8|12307.3|12292.3|68
1644587400000|2022-02-11 13:50:00|12310.4|12295.4|12313.6|12298.6|12318.5|12303.5|12309|12294|242
1644587700000|2022-02-11 13:55:00|12313.5|12298.5|12318.1|12303.1|12318.5|12303.5|12311.2|12296.2|132
1644588000000|2022-02-11 14:00:00|12318.5|12303.5|12317.2|12302.2|12320.7|12305.7|12315.3|12300.3|51
1644588300000|2022-02-11 14:05:00|12317.3|12302.3|12313.3|12298.3|12317.8|12302.8|12311.7|12296.7|30
1644588600000|2022-02-11 14:10:00|12313.8|12298.8|12318.5|12303.5|12319|12304|12312.4|12297.4|52
1644588900000|2022-02-11 14:15:00|12319|12304|12312.6|12297.6|12319|12304|12312.6|12297.6|222
1644589200000|2022-02-11 14:20:00|12313.1|12298.1|12309.8|12294.8|12313.1|12298.1|12308.5|12293.5|132
1644589500000|2022-02-11 14:25:00|12310.3|12295.3|12310.4|12295.4|12310.9|12295.9|12308.5|12293.5|30
1644589800000|2022-02-11 14:30:00|12310.8|12295.8|12305.1|12290.1|12312.7|12297.7|12304.2|12289.2|306
1644590100000|2022-02-11 14:35:00|12304.2|12289.2|12302.7|12287.7|12308.9|12293.9|12299.8|12284.8|388
1644590400000|2022-02-11 14:40:00|12302.2|12287.2|12298.5|12283.5|12308.4|12293.4|12291.6|12276.6|624
1644590700000|2022-02-11 14:45:00|12299|12284|12307.1|12292.1|12341.8|12326.8|12298.5|12283.5|292
1644591000000|2022-02-11 14:50:00|12307.2|12292.2|12298.9|12283.9|12310.3|12295.3|12296.8|12281.8|152
1644591300000|2022-02-11 14:55:00|12299|12284|12322.6|12307.6|12323.4|12308.4|12298.5|12283.5|260
1644591600000|2022-02-11 15:00:00|12323.2|12308.2|12331.7|12316.7|12335.4|12320.4|12318.6|12303.6|51
1644591900000|2022-02-11 15:05:00|12332.1|12317.1|12353.9|12338.9|12357|12342|12329.2|12314.2|192
1644592200000|2022-02-11 15:10:00|12353.5|12338.5|12344.4|12329.4|12361.8|12346.8|12343.4|12328.4|108
1644592500000|2022-02-11 15:15:00|12343.5|12328.5|12362.2|12347.2|12364.2|12349.2|12343.5|12328.5|73
1644592800000|2022-02-11 15:20:00|12365.1|12350.1|12396.4|12381.4|12397.4|12382.4|12359.4|12344.4|161
1644593100000|2022-02-11 15:25:00|12396.5|12381.5|12425.3|12410.3|12427.6|12412.6|12395.8|12380.8|159
1644593400000|2022-02-11 15:30:00|12424.9|12409.9|12414.7|12399.7|12424.9|12409.9|12407.3|12392.3|293
1644593700000|2022-02-11 15:35:00|12414.3|12399.3|12412.1|12397.1|12419.1|12404.1|12410.1|12395.1|138
1644594000000|2022-02-11 15:40:00|12412.5|12397.5|12409.5|12394.5|12418.9|12403.9|12408.6|12393.6|91
1644594300000|2022-02-11 15:45:00|12409|12394|12405.5|12390.5|12417.9|12402.9|12404.5|12389.5|110
1644594600000|2022-02-11 15:50:00|12405.1|12390.1|12418.2|12403.2|12418.2|12403.2|12402|12387|111
1644594900000|2022-02-11 15:55:00|12417.7|12402.7|12411.6|12396.6|12417.7|12402.7|12405|12390|55
1644595200000|2022-02-11 16:00:00|12412.1|12397.1|12416.3|12401.3|12422.6|12407.6|12407.9|12392.9|151
1644595500000|2022-02-11 16:05:00|12414.8|12399.8|12394.9|12379.9|12416.3|12401.3|12394.8|12379.8|98
1644595800000|2022-02-11 16:10:00|12394.7|12379.7|12383.7|12368.7|12407.6|12392.6|12381.4|12366.4|80
1644596100000|2022-02-11 16:15:00|12384.2|12369.2|12370|12355|12384.2|12369.2|12368.7|12353.7|184
1644596400000|2022-02-11 16:20:00|12370.1|12355.1|12385.1|12370.1|12385.1|12370.1|12365.3|12350.3|106
1644596700000|2022-02-11 16:25:00|12382.2|12367.2|12370.7|12355.7|12385.9|12370.9|12369|12354|140
1644597000000|2022-02-11 16:30:00|12372.1|12357.1|12368.7|12353.7|12375.1|12360.1|12367.3|12352.3|103
1644597300000|2022-02-11 16:35:00|12368.3|12353.3|12353.9|12338.9|12370.1|12355.1|12345.6|12330.6|156
1644597600000|2022-02-11 16:40:00|12353.5|12338.5|12343.6|12328.6|12353.5|12338.5|12338.4|12323.4|138
1644597900000|2022-02-11 16:45:00|12343.5|12328.5|12353.6|12338.6|12353.6|12338.6|12343.1|12328.1|102
1644598200000|2022-02-11 16:50:00|12353.5|12338.5|12358.5|12343.5|12362.9|12347.9|12349.6|12334.6|108
1644598500000|2022-02-11 16:55:00|12358.7|12343.7|12371.2|12356.2|12376|12361|12353|12338|133
1644598800000|2022-02-11 17:00:00|12371.1|12356.1|12365|12350|12371.2|12356.2|12358.1|12343.1|75
1644599100000|2022-02-11 17:05:00|12364.9|12349.9|12365.7|12350.7|12366.6|12351.6|12359.6|12344.6|301
1644599400000|2022-02-11 17:10:00|12365.6|12350.6|12375.7|12360.7|12377.7|12362.7|12364.1|12349.1|73
1644599700000|2022-02-11 17:15:00|12377.7|12362.7|12374.8|12359.8|12384.1|12369.1|12374.8|12359.8|140
1644600000000|2022-02-11 17:20:00|12375.7|12360.7|12368.9|12353.9|12375.7|12360.7|12366|12351|66
1644600300000|2022-02-11 17:25:00|12368.7|12353.7|12374.3|12359.3|12374.9|12359.9|12363.9|12348.9|62
1644600600000|2022-02-11 17:30:00|12373.9|12358.9|12368.3|12353.3|12379|12364|12367|12352|64
1644600900000|2022-02-11 17:35:00|12367|12352|12376.1|12361.1|12376.1|12361.1|12366|12351|43
1644601200000|2022-02-11 17:40:00|12376.5|12361.5|12375.8|12360.8|12378.5|12363.5|12368.6|12353.6|129
1644601500000|2022-02-11 17:45:00|12375.3|12360.3|12367.2|12352.2|12376.8|12361.8|12367.2|12352.2|63
1644601800000|2022-02-11 17:50:00|12367.1|12352.1|12363.1|12348.1|12374.1|12359.1|12362.6|12347.6|51
1644602100000|2022-02-11 17:55:00|12362.6|12347.6|12348.2|12333.2|12363.5|12348.5|12346.8|12331.8|185
1644602400000|2022-02-11 18:00:00|12347.8|12332.8|12349.7|12334.7|12355|12340|12347.8|12332.8|171
1644602700000|2022-02-11 18:05:00|12350.2|12335.2|12373.3|12358.3|12373.3|12358.3|12350.2|12335.2|146
1644603000000|2022-02-11 18:10:00|12376.7|12361.7|12364.9|12349.9|12379.8|12364.8|12361.5|12346.5|236
1644603300000|2022-02-11 18:15:00|12364.8|12349.8|12357.8|12342.8|12366|12351|12354.9|12339.9|83
1644603600000|2022-02-11 18:20:00|12357.9|12342.9|12364.5|12349.5|12367|12352|12357.3|12342.3|67
1644603900000|2022-02-11 18:25:00|12364.4|12349.4|12358.3|12343.3|12365.1|12350.1|12354.5|12339.5|188
1644604200000|2022-02-11 18:30:00|12357.8|12342.8|12361.4|12346.4|12361.4|12346.4|12349.8|12334.8|221
1644604500000|2022-02-11 18:35:00|12360.8|12345.8|12356.1|12341.1|12370.9|12355.9|12350.6|12335.6|93
1644604800000|2022-02-11 18:40:00|12356.2|12341.2|12350.9|12335.9|12359.6|12344.6|12350.9|12335.9|133
1644605100000|2022-02-11 18:45:00|12349.6|12334.6|12369|12354|12369.5|12354.5|12346.7|12331.7|285
1644605400000|2022-02-11 18:50:00|12368.5|12353.5|12362.7|12347.7|12369|12354|12360.1|12345.1|262
1644605700000|2022-02-11 18:55:00|12363.2|12348.2|12353.2|12338.2|12366.4|12351.4|12352.5|12337.5|262
1644606000000|2022-02-11 19:00:00|12353.6|12338.6|12335.3|12320.3|12359.2|12344.2|12325.5|12310.5|241
1644606300000|2022-02-11 19:05:00|12335.2|12320.2|12355.4|12340.4|12357.3|12342.3|12334.2|12319.2|329
1644606600000|2022-02-11 19:10:00|12355|12340|12314.9|12299.9|12357.4|12342.4|12313.3|12298.3|2017
1644606900000|2022-02-11 19:15:00|12316.2|12301.2|12318.1|12293.1|12327.6|12312.6|12296.6|12281.6|1169
1644804000000|2022-02-14 02:00:00|12324.8|12309.8|12335.7|12320.7|12338.5|12323.5|12292.6|12277.6|142
1644804300000|2022-02-14 02:05:00|12336.6|12321.6|12315.8|12300.8|12343.6|12328.6|12309.8|12290.3|57
1644804600000|2022-02-14 02:10:00|12317.6|12302.6|12319.5|12304.5|12324.2|12309.2|12317.6|12302.6|7
1644804900000|2022-02-14 02:15:00|12320|12305|12323.4|12308.4|12323.5|12308.5|12319|12304|19
1644805200000|2022-02-14 02:20:00|12323.9|12308.9|12328.7|12313.7|12328.7|12313.7|12322.6|12307.6|4
1644805500000|2022-02-14 02:25:00|12329.1|12314.1|12327.4|12312.4|12340.5|12325.5|12327.4|12307.5|9
1644805800000|2022-02-14 02:30:00|12327.9|12312.9|12315|12300|12327.9|12312.9|12313.1|12297.9|3
1644806100000|2022-02-14 02:35:00|12317|12302|12326.4|12301.4|12326.4|12305.3|12317|12301.4|3
1644806400000|2022-02-14 02:40:00|12326.6|12301.6|12326.9|12301.9|12328.4|12309.4|12322|12301.6|0
1644806700000|2022-02-14 02:45:00|12322|12307|12324.4|12309.4|12335|12315.1|12320.9|12301.9|0
1644807000000|2022-02-14 02:50:00|12324.5|12309.5|12318.4|12303.4|12327.8|12310.9|12315.9|12300.9|3
1644807300000|2022-02-14 02:55:00|12319|12304|12318.4|12303.4|12319|12304|12317.9|12302.9|1
1644807600000|2022-02-14 03:00:00|12318.3|12303.3|12318|12303|12318.3|12303.3|12315.9|12300.9|1
1644807900000|2022-02-14 03:05:00|12319.8|12304.8|12322|12307|12327.7|12310.3|12314.5|12299.5|7
1644808200000|2022-02-14 03:10:00|12326.9|12301.9|12320.9|12305.9|12330.6|12315.6|12313.6|12298.6|29
1644808500000|2022-02-14 03:15:00|12320.5|12305.5|12316.2|12301.2|12320.5|12305.5|12316.2|12301.2|5
1644808800000|2022-02-14 03:20:00|12318.2|12303.2|12316.4|12301.4|12318.7|12303.7|12316|12301|1
1644809100000|2022-02-14 03:25:00|12315.9|12300.9|12312.6|12297.6|12315.9|12300.9|12311.9|12296.9|5
1644809700000|2022-02-14 03:35:00|12312.8|12297.8|12314.5|12299.5|12314.5|12299.5|12312.7|12297.7|0
1644810000000|2022-02-14 03:40:00|12315.9|12300.9|12317.5|12302.5|12318.5|12303.5|12315.9|12300.9|1
1644810300000|2022-02-14 03:45:00|12317|12302|12311.1|12296.1|12317|12302|12311.1|12296.1|1
1644810600000|2022-02-14 03:50:00|12311.2|12296.2|12314.5|12299.5|12314.6|12299.6|12311.2|12296.2|0
1644810900000|2022-02-14 03:55:00|12314.6|12299.6|12315.1|12300.1|12315.6|12300.6|12314.6|12299.6|3
1644811200000|2022-02-14 04:00:00|12315|12300|12313.6|12298.6|12315.1|12300.1|12313.6|12298.6|0
1644811500000|2022-02-14 04:05:00|12315.4|12300.4|12315.2|12300.2|12315.7|12300.7|12314.6|12299.6|2
1644811800000|2022-02-14 04:10:00|12314.2|12299.2|12325.2|12310.2|12325.2|12310.2|12313.6|12298.6|3
1644812100000|2022-02-14 04:15:00|12326.1|12311.1|12316.9|12301.9|12326.1|12311.1|12316.9|12301.9|2
1644812400000|2022-02-14 04:20:00|12317.4|12302.4|12319.7|12304.7|12323.6|12308.6|12317.1|12302.1|1
1644812700000|2022-02-14 04:25:00|12319.6|12304.6|12321.7|12306.7|12321.7|12306.7|12319.6|12304.6|3
1644813000000|2022-02-14 04:30:00|12321.2|12306.2|12321.2|12306.2|12321.2|12306.2|12321.2|12306.2|0
1644813300000|2022-02-14 04:35:00|12322.1|12307.1|12328.2|12313.2|12328.2|12313.2|12321.2|12306.2|4
1644813600000|2022-02-14 04:40:00|12329.3|12314.3|12334.3|12319.3|12336.6|12321.6|12329.3|12314.3|11
1644813900000|2022-02-14 04:45:00|12334.2|12319.2|12334.2|12319.2|12334.2|12319.2|12334.2|12319.2|0
1644814500000|2022-02-14 04:55:00|12334.9|12319.9|12336.8|12321.8|12336.8|12321.8|12334.3|12319.3|2
1644814800000|2022-02-14 05:00:00|12337.8|12322.8|12338.2|12323.2|12338.3|12323.3|12337.8|12322.8|0
1644815100000|2022-02-14 05:05:00|12337.3|12322.3|12338.7|12323.7|12338.7|12323.7|12337.3|12322.3|0
1644815400000|2022-02-14 05:10:00|12338.5|12323.5|12337.6|12322.6|12338.5|12323.5|12337.6|12322.6|0
1644816600000|2022-02-14 05:30:00|12338.1|12323.1|12328.1|12313.1|12338.1|12323.1|12322.9|12307.9|5
1644816900000|2022-02-14 05:35:00|12328.2|12313.2|12320.4|12305.4|12333.2|12313.2|12312.4|12295.7|4
1644817200000|2022-02-14 05:40:00|12325.4|12300.4|12324.4|12299.4|12325.4|12300.4|12324.3|12299.3|1
1644817500000|2022-02-14 05:45:00|12324.8|12299.8|12324.2|12299.2|12325.8|12300.8|12324.2|12299.2|0
1644817800000|2022-02-14 05:50:00|12323.7|12298.7|12316.8|12301.8|12323.8|12302.8|12316.8|12297.3|0
1644818100000|2022-02-14 05:55:00|12306.5|12291.5|12303.6|12288.6|12309.4|12294.4|12301.1|12286.1|1
1644818400000|2022-02-14 06:00:00|12303.5|12288.5|12298.8|12283.8|12303.5|12288.5|12297.8|12282.8|7
1644818700000|2022-02-14 06:05:00|12298.7|12283.7|12296.3|12281.3|12298.7|12283.7|12296.2|12281.2|22
1644819000000|2022-02-14 06:10:00|12299.6|12284.6|12303|12288|12306.6|12291.6|12299.3|12284.3|57
1644819300000|2022-02-14 06:15:00|12305.3|12290.3|12302.9|12287.9|12307.7|12292.7|12301.1|12286.1|27
1644819600000|2022-02-14 06:20:00|12303.4|12288.4|12296.1|12281.1|12303.4|12288.4|12296.1|12281.1|44
1644819900000|2022-02-14 06:25:00|12296.6|12281.6|12295|12280|12296.6|12281.6|12294.6|12279.6|22
1644820200000|2022-02-14 06:30:00|12294.5|12279.5|12294.5|12279.5|12294.5|12279.5|12294.5|12279.5|0
1644820800000|2022-02-14 06:40:00|12285|12270|12286.4|12271.4|12287.2|12272.2|12285|12270|10
1644821100000|2022-02-14 06:45:00|12285.9|12270.9|12286.8|12271.8|12286.8|12271.8|12285.1|12270.1|7
1644821400000|2022-02-14 06:50:00|12286.3|12271.3|12287.2|12272.2|12287.2|12272.2|12286.3|12271.3|7
1644821700000|2022-02-14 06:55:00|12286.7|12271.7|12272|12247|12287.9|12272.9|12245.1|12230.1|195
1644822000000|2022-02-14 07:00:00|12266.1|12251.1|12275.7|12260.7|12276.3|12261.3|12263.8|12248.8|5
1644822300000|2022-02-14 07:05:00|12275.2|12260.2|12277.3|12262.3|12277.8|12262.8|12274.8|12259.8|0
1644822600000|2022-02-14 07:10:00|12277.2|12262.2|12284.6|12269.6|12284.6|12269.6|12272.8|12257.8|1
1644822900000|2022-02-14 07:15:00|12284.8|12269.8|12286.7|12271.7|12288.3|12273.3|12284.8|12269.8|1
1644823200000|2022-02-14 07:20:00|12286.5|12271.5|12280.2|12265.2|12286.5|12271.5|12279.6|12264.6|0
1644823500000|2022-02-14 07:25:00|12280.4|12265.4|12292.5|12277.5|12294.9|12279.9|12280.4|12264.2|3
1644823800000|2022-02-14 07:30:00|12292|12277|12282.2|12267.2|12292|12277|12280.3|12265.3|0
1644824100000|2022-02-14 07:35:00|12282.7|12267.7|12288.7|12273.7|12289.7|12274.7|12282.7|12267.7|5
1644824400000|2022-02-14 07:40:00|12286.8|12271.8|12289.3|12274.3|12289.3|12274.3|12286.8|12271.8|4
1644824700000|2022-02-14 07:45:00|12289.7|12274.7|12288.3|12273.3|12289.7|12274.7|12286.9|12271.9|17
1644825000000|2022-02-14 07:50:00|12287.9|12272.9|12300.1|12285.1|12300.2|12285.2|12287.8|12272.8|10
1644825300000|2022-02-14 07:55:00|12300.2|12285.2|12290.8|12275.8|12303.7|12288.7|12289.4|12274.4|4
1644825600000|2022-02-14 08:00:00|12291.3|12276.3|12267.8|12252.8|12291.8|12276.8|12263.9|12248.9|15
1644825900000|2022-02-14 08:05:00|12266.3|12251.3|12264.2|12249.2|12266.7|12251.7|12252.8|12237.8|9
1644826200000|2022-02-14 08:10:00|12263.7|12248.7|12255.8|12240.8|12264.7|12249.7|12249.9|12234.9|37
1644826500000|2022-02-14 08:15:00|12255.7|12240.7|12250.3|12235.3|12257.7|12242.7|12249.8|12234.8|10
1644826800000|2022-02-14 08:20:00|12255.3|12240.3|12258.1|12243.1|12258.1|12243.1|12252.3|12237.3|28
1644827100000|2022-02-14 08:25:00|12257.7|12242.7|12259.6|12244.6|12259.6|12244.6|12249.3|12234.3|16
1644827400000|2022-02-14 08:30:00|12255.7|12240.7|12256.2|12241.2|12258.1|12243.1|12250.8|12235.8|9
1644827700000|2022-02-14 08:35:00|12253.8|12238.8|12259.8|12244.8|12260.4|12245.4|12251.8|12236.8|15
1644828000000|2022-02-14 08:40:00|12260.3|12245.3|12249.2|12234.2|12263.3|12248.3|12248.2|12233.2|5
1644828300000|2022-02-14 08:45:00|12248.3|12233.3|12250.4|12235.4|12256.1|12241.1|12248.3|12233.3|11
1644828600000|2022-02-14 08:50:00|12249.9|12234.9|12259.7|12244.7|12261.1|12246.1|12249.9|12234.9|13
1644828900000|2022-02-14 08:55:00|12260.2|12245.2|12254.3|12239.3|12260.2|12245.2|12253.8|12238.8|2
1644829200000|2022-02-14 09:00:00|12254.2|12239.2|12251.2|12236.2|12259.6|12244.6|12249.7|12234.7|22
1644829500000|2022-02-14 09:05:00|12250.2|12235.2|12258.5|12243.5|12258.5|12243.5|12250.2|12235.2|18
1644829800000|2022-02-14 09:10:00|12256.6|12241.6|12258.9|12243.9|12261.4|12246.4|12249.3|12234.3|18
1644830100000|2022-02-14 09:15:00|12256|12241|12265.2|12250.2|12268.3|12253.3|12252.2|12237.2|39
1644830400000|2022-02-14 09:20:00|12261.2|12246.2|12260.3|12245.3|12267.2|12252.2|12253.9|12238.9|19
1644830700000|2022-02-14 09:25:00|12259.8|12244.8|12259.2|12244.2|12260.2|12245.2|12253.5|12238.5|26
1644831000000|2022-02-14 09:30:00|12257.3|12242.3|12250|12235|12257.3|12242.3|12250|12235|12
1644831300000|2022-02-14 09:35:00|12251.8|12236.8|12251.6|12236.6|12256.4|12241.4|12246.8|12231.8|39
1644831600000|2022-02-14 09:40:00|12252|12237|12250.5|12235.5|12252|12237|12249.6|12234.6|6
1644831900000|2022-02-14 09:45:00|12248.2|12233.2|12252|12237|12255.9|12240.9|12248.2|12233.2|12
1644832200000|2022-02-14 09:50:00|12249.5|12234.5|12251.4|12236.4|12253.9|12238.9|12248.1|12233.1|13
1644832500000|2022-02-14 09:55:00|12251|12236|12252.9|12237.9|12253.9|12238.9|12249.6|12234.6|5
1644832800000|2022-02-14 10:00:00|12252.4|12237.4|12255.3|12240.3|12255.4|12240.4|12249|12234|12
1644833100000|2022-02-14 10:05:00|12254.9|12239.9|12258.3|12243.3|12259.4|12244.4|12252.8|12237.8|14
1644833400000|2022-02-14 10:10:00|12257.3|12242.3|12258.6|12243.6|12261.1|12246.1|12255.3|12240.3|5
1644833700000|2022-02-14 10:15:00|12258.1|12243.1|12263.5|12248.5|12266.5|12251.5|12256.7|12241.7|9
1644834000000|2022-02-14 10:20:00|12263|12248|12261.5|12246.5|12264.5|12249.5|12260.5|12245.5|15
1644834300000|2022-02-14 10:25:00|12261.4|12246.4|12252.6|12237.6|12261.4|12246.4|12252.6|12237.6|18
1644834600000|2022-02-14 10:30:00|12251.3|12236.3|12250.7|12235.7|12253|12238|12249.3|12234.3|15
1644834900000|2022-02-14 10:35:00|12249.3|12234.3|12250|12235|12250.7|12235.7|12231.7|12216.7|94
1644835200000|2022-02-14 10:40:00|12250.5|12235.5|12241.3|12226.3|12250.5|12235.5|12239|12224|19
1644835500000|2022-02-14 10:45:00|12241.4|12226.4|12242.5|12227.5|12245.4|12230.4|12239.4|12224.4|11
1644835800000|2022-02-14 10:50:00|12242|12227|12245.4|12230.4|12246.9|12231.9|12239.4|12224.4|14
1644836100000|2022-02-14 10:55:00|12245.9|12230.9|12244.9|12229.9|12245.9|12230.9|12244.9|12229.9|8
1644836400000|2022-02-14 11:00:00|12245.3|12230.3|12244.8|12229.8|12245.3|12230.3|12241.3|12226.3|18
1644836700000|2022-02-14 11:05:00|12248.2|12233.2|12243.2|12228.2|12248.2|12233.2|12242.2|12227.2|10
1644837000000|2022-02-14 11:10:00|12242.7|12227.7|12243.6|12228.6|12247.6|12232.6|12242.7|12227.7|8
1644837300000|2022-02-14 11:15:00|12243.7|12228.7|12244.1|12229.1|12244.1|12229.1|12243.6|12228.6|7
1644837600000|2022-02-14 11:20:00|12244.6|12229.6|12246.6|12231.6|12246.6|12231.6|12241.5|12226.5|37
1644837900000|2022-02-14 11:25:00|12247|12232|12251|12236|12251|12236|12247|12232|12
1644838200000|2022-02-14 11:30:00|12251.1|12236.1|12279.5|12264.5|12283.6|12268.6|12251.1|12236.1|54
1644838500000|2022-02-14 11:35:00|12279|12264|12280.9|12265.9|12281.9|12266.9|12275.5|12260.5|11
1644838800000|2022-02-14 11:40:00|12281.4|12266.4|12268.6|12253.6|12282.4|12267.4|12261.6|12246.6|13
1644839100000|2022-02-14 11:45:00|12269|12254|12261.1|12246.1|12269.6|12254.6|12256.1|12241.1|30
1644839400000|2022-02-14 11:50:00|12261|12246|12267.8|12252.8|12267.8|12252.8|12260.1|12245.1|4
1644839700000|2022-02-14 11:55:00|12267.9|12252.9|12263.9|12248.9|12267.9|12252.9|12263.9|12248.9|12
1644840000000|2022-02-14 12:00:00|12263.5|12248.5|12262|12247|12263.5|12248.5|12260.5|12245.5|1
1644840300000|2022-02-14 12:05:00|12261.9|12246.9|12259|12244|12261.9|12246.9|12259|12244|6
1644840600000|2022-02-14 12:10:00|12257.4|12242.4|12267|12252|12267|12252|12257|12242|5
1644840900000|2022-02-14 12:15:00|12267.1|12252.1|12282.5|12267.5|12282.5|12267.5|12267.1|12252.1|20
1644841200000|2022-02-14 12:20:00|12282|12267|12280|12265|12282|12267|12276.8|12261.8|26
1644841500000|2022-02-14 12:25:00|12281|12266|12283.8|12268.8|12285.4|12270.4|12274.7|12259.7|18
1644841800000|2022-02-14 12:30:00|12281.9|12266.9|12282.8|12267.8|12283.8|12268.8|12280.3|12265.3|5
1644842100000|2022-02-14 12:35:00|12282.3|12267.3|12283.3|12268.3|12283.8|12268.8|12282.3|12267.3|1
1644842400000|2022-02-14 12:40:00|12289.2|12274.2|12291.9|12276.9|12293.3|12278.3|12285.6|12270.6|44
1644842700000|2022-02-14 12:45:00|12291.8|12276.8|12296.4|12281.4|12306.9|12288.8|12291.4|12276.4|38
1644843000000|2022-02-14 12:50:00|12296.3|12281.3|12279.9|12264.9|12296.3|12281.3|12279.9|12264.9|5
1644843300000|2022-02-14 12:55:00|12279.4|12264.4|12276.4|12251.4|12282.2|12265.9|12261.4|12246.4|33
1644843600000|2022-02-14 13:00:00|12276.3|12251.3|12270.3|12245.3|12291|12274.4|12267.4|12244.9|47
1644843900000|2022-02-14 13:05:00|12269.9|12244.9|12240.1|12225.1|12269.9|12248.8|12238.7|12223.7|99
1644844200000|2022-02-14 13:10:00|12240.6|12225.6|12221.5|12206.5|12241.1|12226.1|12221.5|12206.5|142
1644844500000|2022-02-14 13:15:00|12220.6|12205.6|12208.2|12193.2|12224.4|12209.4|12207.3|12192.3|170
1644844800000|2022-02-14 13:20:00|12208.3|12193.3|12198.6|12183.6|12216.6|12201.6|12198.6|12183.6|144
1644845100000|2022-02-14 13:25:00|12199|12184|12200.9|12185.9|12204.1|12189.1|12196.7|12181.7|86
1644845400000|2022-02-14 13:30:00|12200.4|12185.4|12195.7|12180.7|12207.5|12192.5|12190.4|12175.4|128
1644845700000|2022-02-14 13:35:00|12195.2|12180.2|12189.7|12174.7|12196.8|12181.8|12186.2|12171.2|92
1644846000000|2022-02-14 13:40:00|12189.2|12174.2|12197.8|12182.8|12211.1|12196.1|12187.7|12172.7|186
1644846300000|2022-02-14 13:45:00|12200.8|12185.8|12186.8|12171.8|12202.3|12187.3|12185.8|12170.8|76
1644846600000|2022-02-14 13:50:00|12186.7|12171.7|12188.4|12173.4|12192.6|12177.6|12183.1|12168.1|121
1644846900000|2022-02-14 13:55:00|12189.7|12174.7|12186.3|12171.3|12191.7|12176.7|12184.4|12169.4|116
1644847200000|2022-02-14 14:00:00|12185.9|12170.9|12177.7|12162.7|12185.9|12170.9|12140.9|12125.9|280
1644847500000|2022-02-14 14:05:00|12178.2|12163.2|12178.7|12163.7|12179.7|12164.7|12175.7|12160.7|83
1644847800000|2022-02-14 14:10:00|12177.8|12162.8|12204.1|12189.1|12207.6|12192.6|12177.7|12162.7|92
1644848100000|2022-02-14 14:15:00|12204.5|12189.5|12196.5|12181.5|12205.5|12190.5|12190.6|12175.6|32
1644848400000|2022-02-14 14:20:00|12194.5|12179.5|12193.3|12178.3|12202.5|12187.5|12186.3|12171.3|28
1644848700000|2022-02-14 14:25:00|12194.2|12179.2|12191.1|12176.1|12195.2|12180.2|12179.7|12164.7|79
1644849000000|2022-02-14 14:30:00|12190.2|12175.2|12171.2|12156.2|12204.6|12189.6|12161.1|12146.1|240
1644849300000|2022-02-14 14:35:00|12169.7|12154.7|12154|12139|12186|12166|12150.1|12135.1|84
1644849600000|2022-02-14 14:40:00|12153.6|12138.6|12169.6|12154.6|12173.6|12158.6|12152.8|12137.8|251
1644849900000|2022-02-14 14:45:00|12171.8|12156.8|12180.1|12165.1|12183.1|12168.1|12160.6|12145.6|227
1644850200000|2022-02-14 14:50:00|12180.6|12165.6|12170.7|12155.7|12182.1|12167.1|12164.5|12149.5|249
1644850500000|2022-02-14 14:55:00|12169.7|12154.7|12131.3|12116.3|12171.2|12156.2|12131.3|12116.3|388
1644850800000|2022-02-14 15:00:00|12130.9|12115.9|12083.7|12068.7|12130.9|12115.9|12083.7|12068.7|543
1644851100000|2022-02-14 15:05:00|12083.9|12068.9|12098.7|12083.7|12099.2|12084.2|12065.3|12050.3|209
1644851400000|2022-02-14 15:10:00|12098.2|12083.2|12098.4|12083.4|12135.7|12119.2|12085.9|12070.9|194
1644851700000|2022-02-14 15:15:00|12097.9|12082.9|12089.9|12074.9|12102|12087|12080.6|12065.6|108
1644852000000|2022-02-14 15:20:00|12087.8|12072.8|12073.5|12058.5|12087.8|12072.8|12073.5|12058.5|87
1644852300000|2022-02-14 15:25:00|12073|12058|12041.4|12026.4|12073|12058|12030.5|12015.5|280
1644852600000|2022-02-14 15:30:00|12034.6|12019.6|12011.8|11996.8|12035.6|12020.6|11996.6|11981.6|259
1644852900000|2022-02-14 15:35:00|12011.4|11996.4|12012.2|11997.2|12022.2|12007.2|11999|11984|118
1644853200000|2022-02-14 15:40:00|12012.1|11997.1|11965.4|11950.4|12012.1|11997.1|11964.3|11949.3|344
1644853500000|2022-02-14 15:45:00|11965.3|11950.3|11974.3|11959.3|11974.3|11959.3|11957.5|11942.5|95
1644853800000|2022-02-14 15:50:00|11974.2|11959.2|12013.8|11998.8|12037.6|12017.8|11972.3|11957.3|215
1644854100000|2022-02-14 15:55:00|12012.9|11997.9|12080.3|12065.3|12095.7|12080.7|12012.9|11997.9|228
1644854400000|2022-02-14 16:00:00|12080.4|12065.4|12098.1|12083.1|12098.1|12083.1|12069.6|12054.6|116
1644854700000|2022-02-14 16:05:00|12098.4|12083.4|12139|12124|12141|12126|12098|12083|115
1644855000000|2022-02-14 16:10:00|12140.4|12125.4|12136.9|12121.9|12141.4|12126.4|12120|12105|178
1644855300000|2022-02-14 16:15:00|12133|12118|12105.5|12090.5|12133.5|12118.5|12092.6|12077.6|96
1644855600000|2022-02-14 16:20:00|12106|12091|12084.9|12069.9|12111.4|12096.4|12083.4|12068.4|47
1644855900000|2022-02-14 16:25:00|12084.4|12069.4|12081.4|12066.4|12097.3|12082.3|12080|12065|54
1644856200000|2022-02-14 16:30:00|12081.9|12066.9|12087|12072|12093|12078|12064.3|12049.3|103
1644856500000|2022-02-14 16:35:00|12087.1|12072.1|12086.5|12071.5|12094.5|12079.5|12079.1|12064.1|42
1644856800000|2022-02-14 16:40:00|12086.6|12071.6|12095|12080|12106.5|12091.5|12084.5|12069.5|41
1644857100000|2022-02-14 16:45:00|12094.6|12079.6|12089.8|12074.8|12099.6|12084.6|12081.2|12066.2|281
1644857400000|2022-02-14 16:50:00|12090.3|12075.3|12081.2|12066.2|12095.7|12080.7|12075.6|12060.6|37
1644857700000|2022-02-14 16:55:00|12081.7|12066.7|12089.7|12074.7|12089.7|12074.7|12069.1|12054.1|32
1644858000000|2022-02-14 17:00:00|12090.1|12075.1|12073.5|12058.5|12094.6|12079.6|12072.6|12057.6|91
1644858300000|2022-02-14 17:05:00|12072.5|12057.5|12062.2|12047.2|12072.5|12057.5|12059.6|12044.6|417
1644858600000|2022-02-14 17:10:00|12062.7|12047.7|12084.1|12059.1|12084.1|12064|12061.2|12046.2|114
1644858900000|2022-02-14 17:15:00|12079|12064|12097|12082|12113.5|12096.4|12065.5|12050.5|183
1644859200000|2022-02-14 17:20:00|12095|12080|12075.4|12060.4|12097|12082|12073.9|12058.9|34
1644859500000|2022-02-14 17:25:00|12074.9|12059.9|12090.4|12075.4|12105.4|12090.4|12073.4|12058.4|110
1644859800000|2022-02-14 17:30:00|12090.5|12075.5|12096.2|12081.2|12100.9|12085.9|12089.4|12074.4|72
1644860100000|2022-02-14 17:35:00|12099.4|12084.4|12094.4|12079.4|12102.9|12087.9|12089.4|12074.4|40
1644860400000|2022-02-14 17:40:00|12093.9|12078.9|12098.4|12083.4|12109.4|12094.4|12093.9|12078.9|92
1644860700000|2022-02-14 17:45:00|12098.5|12083.5|12098.9|12083.9|12105.4|12090.4|12098.4|12083.4|63
1644861000000|2022-02-14 17:50:00|12098.8|12083.8|12080.3|12065.3|12102.4|12087.4|12079.8|12064.8|68
1644861300000|2022-02-14 17:55:00|12080.2|12065.2|12087|12072|12091|12076|12073.4|12058.4|88
1644861600000|2022-02-14 18:00:00|12085.7|12070.7|12077.4|12062.4|12086.4|12071.4|12072|12057|141
1644861900000|2022-02-14 18:05:00|12076.9|12061.9|12071.4|12056.4|12077.9|12062.9|12070.9|12055.9|49
1644862200000|2022-02-14 18:10:00|12071.9|12056.9|12079.4|12064.4|12079.9|12064.9|12071.9|12056.9|52
1644862500000|2022-02-14 18:15:00|12078.9|12063.9|12067.7|12052.7|12084.3|12069.3|12067.7|12052.7|65
1644862800000|2022-02-14 18:20:00|12067.2|12052.2|12077.5|12062.5|12080|12065|12066.3|12051.3|32
1644863100000|2022-02-14 18:25:00|12076.9|12061.9|12070.5|12055.5|12076.9|12061.9|12068.6|12053.6|33
1644863400000|2022-02-14 18:30:00|12070.9|12055.9|12102.7|12087.7|12105.9|12090.9|12070.5|12055.5|39
1644863700000|2022-02-14 18:35:00|12103.1|12088.1|12099|12084|12103.7|12088.7|12095|12080|32
1644864000000|2022-02-14 18:40:00|12098.5|12083.5|12094.9|12079.9|12102.4|12087.4|12094.9|12079.9|35
1644864300000|2022-02-14 18:45:00|12095.5|12080.5|12096.1|12081.1|12103.6|12088.6|12095.5|12080.5|48
1644864600000|2022-02-14 18:50:00|12096.2|12081.2|12092.3|12077.3|12101.7|12086.7|12091.9|12076.9|35
1644864900000|2022-02-14 18:55:00|12091.7|12076.7|12087.3|12072.3|12094.3|12079.3|12070.4|12055.4|120
1644865200000|2022-02-14 19:00:00|12086.8|12071.8|12060.8|12045.8|12100.3|12085.3|12047|12032|58
1644865500000|2022-02-14 19:05:00|12061.3|12046.3|12087.9|12072.9|12093.5|12078.5|12059.9|12044.9|56
1644865800000|2022-02-14 19:10:00|12088.4|12073.4|12091.5|12076.5|12099.9|12084.9|12075|12060|557
1644866100000|2022-02-14 19:15:00|12093|12078|12092.2|12077.2|12101|12086|12084|12060.3|520
1644890400000|2022-02-15 02:00:00|12088.9|12073.9|12088|12073|12107|12082|12083|12051|19
1644890700000|2022-02-15 02:05:00|12089.4|12074.4|12102.6|12065.1|12102.6|12074.4|12086.5|12054.8|2
1644891000000|2022-02-15 02:10:00|12094.8|12069.8|12112.1|12087.1|12114.9|12087.1|12094|12069.8|2
1644891300000|2022-02-15 02:15:00|12107|12092|12118.8|12103.8|12119.3|12104.3|12104.9|12085.1|9
1644891600000|2022-02-15 02:20:00|12118.9|12103.9|12124.5|12109.5|12124.5|12109.5|12111.8|12096.8|9
1644891900000|2022-02-15 02:25:00|12124|12109|12103.6|12088.6|12124.5|12109.5|12103.6|12088.6|2
1644892200000|2022-02-15 02:30:00|12103.7|12088.7|12094.8|12079.8|12113.6|12098.6|12093.2|12078.2|5
1644892500000|2022-02-15 02:35:00|12094.7|12079.7|12088.8|12073.8|12094.7|12079.7|12085.8|12070.8|3
1644892800000|2022-02-15 02:40:00|12094.7|12079.7|12114.6|12099.6|12114.6|12099.6|12094.2|12079.2|0
1644893100000|2022-02-15 02:45:00|12114.7|12099.7|12114.6|12099.6|12116.6|12101.6|12112.1|12097.1|0
1644893400000|2022-02-15 02:50:00|12114.7|12099.7|12116|12101|12118|12103|12114.1|12099.1|2
1644893700000|2022-02-15 02:55:00|12116.1|12101.1|12119.4|12104.4|12119.4|12104.4|12116.1|12101.1|0
1644894000000|2022-02-15 03:00:00|12117.4|12102.4|12119.4|12104.4|12120.4|12105.4|12114.6|12099.6|10
1644894300000|2022-02-15 03:05:00|12119.9|12104.9|12131.6|12116.6|12134|12119|12119.9|12104.9|27
1644894600000|2022-02-15 03:10:00|12132.5|12117.5|12127.8|12112.8|12132.5|12117.5|12126.3|12111.3|0
1644894900000|2022-02-15 03:15:00|12127.7|12112.7|12128.2|12113.2|12131.7|12116.7|12127.2|12112.2|0
1644895200000|2022-02-15 03:20:00|12129.1|12114.1|12131.1|12116.1|12131.1|12116.1|12129.1|12114.1|0
1644895500000|2022-02-15 03:25:00|12130.9|12115.9|12129.6|12114.6|12130.9|12115.9|12124.8|12109.8|9
1644895800000|2022-02-15 03:30:00|12129.7|12114.7|12131.1|12116.1|12132.6|12117.6|12128.7|12113.7|15
1644896100000|2022-02-15 03:35:00|12130.2|12115.2|12123.7|12108.7|12130.2|12115.2|12123.7|12108.7|0
1644896400000|2022-02-15 03:40:00|12123.8|12108.8|12123.7|12108.7|12123.8|12108.8|12123.7|12108.7|0
1644896700000|2022-02-15 03:45:00|12122.6|12107.6|12123.7|12108.7|12123.7|12108.7|12122.6|12107.6|0
1644897000000|2022-02-15 03:50:00|12126|12111|12126.8|12111.8|12126.8|12111.8|12126|12111|1
1644897300000|2022-02-15 03:55:00|12125.4|12110.4|12123.7|12108.7|12125.4|12110.4|12123.7|12108.7|1
1644897600000|2022-02-15 04:00:00|12123.2|12108.2|12127.3|12112.3|12127.3|12112.3|12118.4|12098.2|2
1644897900000|2022-02-15 04:05:00|12129.3|12114.3|12128.2|12113.2|12131.7|12116.7|12128.2|12113.2|4
1644898200000|2022-02-15 04:10:00|12129.3|12114.3|12129.3|12114.3|12129.3|12114.3|12129.3|12114.3|0
1644898800000|2022-02-15 04:20:00|12130.7|12115.7|12131.2|12116.2|12131.2|12116.2|12130.7|12115.7|0
1644899100000|2022-02-15 04:25:00|12131.3|12116.3|12129.3|12114.3|12131.7|12116.7|12129.3|12114.3|0
1644899400000|2022-02-15 04:30:00|12129.4|12114.4|12131.7|12116.7|12131.7|12116.7|12129.4|12114.4|0
1644899700000|2022-02-15 04:35:00|12131.2|12116.2|12132.7|12117.7|12133.7|12118.7|12130.7|12115.7|0
1644900000000|2022-02-15 04:40:00|12132.5|12117.5|12132.7|12117.7|12132.7|12117.7|12131.6|12116.6|0
1644900300000|2022-02-15 04:45:00|12133.7|12118.7|12126.1|12111.1|12133.7|12118.7|12123.4|12108.4|6
1644900600000|2022-02-15 04:50:00|12128.6|12113.6|12129.1|12114.1|12133.1|12118.1|12127.2|12112.2|1
1644900900000|2022-02-15 04:55:00|12128.6|12113.6|12129.1|12114.1|12129.1|12114.1|12128.6|12113.6|0
1644901800000|2022-02-15 05:10:00|12129|12114|12128.1|12113.1|12129|12114|12127.6|12112.6|1
1644902100000|2022-02-15 05:15:00|12128.2|12113.2|12129.1|12114.1|12129.1|12114.1|12128.2|12113.2|0
1644902400000|2022-02-15 05:20:00|12129|12114|12121.1|12106.1|12129|12114|12121.1|12106.1|1
1644902700000|2022-02-15 05:25:00|12127|12112|12127.1|12112.1|12127.1|12112.1|12127|12112|2
1644903000000|2022-02-15 05:30:00|12127.2|12112.2|12122.6|12107.6|12128.1|12113.1|12120.7|12105.7|4
1644903300000|2022-02-15 05:35:00|12123.1|12108.1|12104.1|12089.1|12124.1|12109.1|12098.7|12083.7|3
1644903600000|2022-02-15 05:40:00|12108.6|12093.6|12116|12101|12116|12101|12108.6|12093.6|0
1644903900000|2022-02-15 05:45:00|12115.5|12100.5|12108|12093|12117|12102|12100|12085|3
1644904200000|2022-02-15 05:50:00|12106|12091|12104.5|12089.5|12108.5|12093.5|12103.9|12088.9|0
1644904500000|2022-02-15 05:55:00|12104|12089|12109.5|12094.5|12109.5|12094.5|12103.5|12088.5|6
1644904800000|2022-02-15 06:00:00|12115|12100|12120|12105|12124|12109|12115|12100|1
1644905100000|2022-02-15 06:05:00|12120.5|12105.5|12107.5|12092.5|12120.5|12105.5|12105.5|12090.5|0
1644905400000|2022-02-15 06:10:00|12107.4|12092.4|12104.4|12089.4|12107.4|12092.4|12104.4|12089.4|0
1644905700000|2022-02-15 06:15:00|12105|12090|12104|12089|12107|12092|12103|12088|0
1644906000000|2022-02-15 06:20:00|12103|12088|12100|12085|12103|12088|12100|12085|0
1644906300000|2022-02-15 06:25:00|12099.9|12084.9|12090|12075|12099.9|12084.9|12089.5|12074.5|0
1644906600000|2022-02-15 06:30:00|12088.1|12073.1|12100.5|12075.5|12100.5|12077.4|12085.5|12070.5|1
1644906900000|2022-02-15 06:35:00|12100.4|12075.4|12098|12083|12102.9|12087.9|12093.4|12075.4|1
1644907200000|2022-02-15 06:40:00|12097.9|12082.9|12094|12079|12097.9|12082.9|12094|12079|0
1644907500000|2022-02-15 06:45:00|12097.5|12082.5|12092|12067|12099.5|12084.5|12092|12067|49
1644907800000|2022-02-15 06:50:00|12092.9|12067.9|12098|12073|12098|12077.9|12088.5|12067.9|1
1644908100000|2022-02-15 06:55:00|12093.5|12078.5|12090.5|12075.5|12093.5|12078.5|12090.1|12075.1|3
1644908400000|2022-02-15 07:00:00|12090.2|12075.2|12079.1|12064.1|12090.2|12075.2|12078.5|12063.5|11
1644908700000|2022-02-15 07:05:00|12079.5|12064.5|12080|12065|12091|12076|12079.5|12064.5|4
1644909000000|2022-02-15 07:10:00|12082|12067|12079|12064|12082.5|12067.5|12078|12063|3
1644909300000|2022-02-15 07:15:00|12079.5|12064.5|12081.5|12066.5|12083|12068|12078.5|12063.5|1
1644909600000|2022-02-15 07:20:00|12079.5|12064.5|12082.5|12067.5|12083.5|12068.5|12079.4|12064.4|0
1644909900000|2022-02-15 07:25:00|12080.7|12065.7|12059.7|12044.7|12080.7|12065.7|12053.4|12038.4|25
1644910200000|2022-02-15 07:30:00|12060.7|12045.7|12053.3|12038.3|12062.2|12047.2|12050.8|12035.8|6
1644910500000|2022-02-15 07:35:00|12052.8|12037.8|12067.8|12052.8|12070.3|12055.3|12052.3|12037.3|8
1644910800000|2022-02-15 07:40:00|12066.3|12051.3|12061.8|12046.8|12066.3|12051.3|12060.7|12045.7|0
1644911100000|2022-02-15 07:45:00|12061.3|12046.3|12072.6|12057.6|12073.1|12058.1|12054.3|12039.3|2
1644911400000|2022-02-15 07:50:00|12073.1|12058.1|12079.5|12064.5|12080.4|12065.4|12072.6|12057.6|11
1644911700000|2022-02-15 07:55:00|12084.5|12069.5|12073.5|12058.5|12086.5|12071.5|12073.5|12058.5|25
1644912000000|2022-02-15 08:00:00|12071.4|12056.4|12073.8|12058.8|12076.9|12061.9|12064.5|12049.5|9
1644912300000|2022-02-15 08:05:00|12072.9|12057.9|12081.5|12066.5|12084.4|12069.4|12072.9|12057.9|4
1644912600000|2022-02-15 08:10:00|12081.6|12066.6|12075.6|12060.6|12082.1|12067.1|12075.1|12060.1|1
1644912900000|2022-02-15 08:15:00|12075.5|12060.5|12070|12055|12084.5|12069.5|12070|12055|1
1644913200000|2022-02-15 08:20:00|12069.5|12054.5|12074|12059|12080.3|12065.3|12069.5|12054.5|1
1644913500000|2022-02-15 08:25:00|12074.5|12059.5|12074.5|12059.5|12076|12061|12069.5|12054.5|4
1644913800000|2022-02-15 08:30:00|12082|12067|12079.1|12064.1|12086.1|12071.1|12079.1|12064.1|19
1644914100000|2022-02-15 08:35:00|12079|12064|12080.9|12065.9|12080.9|12065.9|12079|12064|4
1644914400000|2022-02-15 08:40:00|12081.5|12066.5|12077.5|12062.5|12082|12067|12074.6|12059.6|2
1644914700000|2022-02-15 08:45:00|12076.5|12061.5|12089.4|12074.4|12094.4|12079.4|12076.5|12061.5|8
1644915000000|2022-02-15 08:50:00|12089.5|12074.5|12092.5|12077.5|12092.5|12077.5|12076.5|12061.5|4
1644915300000|2022-02-15 08:55:00|12092.7|12077.7|12120|12105|12125.8|12110.8|12092.7|12077.7|80
1644915600000|2022-02-15 09:00:00|12120.5|12105.5|12114.4|12099.4|12122.7|12107.7|12106.7|12091.7|18
1644915900000|2022-02-15 09:05:00|12113.4|12098.4|12119.3|12104.3|12122.8|12107.8|12113.4|12098.4|5
1644916200000|2022-02-15 09:10:00|12118.8|12103.8|12111.8|12096.8|12119.3|12104.3|12105.9|12090.9|5
1644916500000|2022-02-15 09:15:00|12111.3|12096.3|12113.2|12098.2|12117.8|12102.8|12109.7|12094.7|3
1644916800000|2022-02-15 09:20:00|12111.3|12096.3|12112.1|12097.1|12114.6|12099.6|12109.2|12094.2|12
1644917100000|2022-02-15 09:25:00|12112.6|12097.6|12113.3|12098.3|12115.9|12100.9|12111.7|12096.7|19
1644917400000|2022-02-15 09:30:00|12113.8|12098.8|12109.3|12094.3|12113.8|12098.8|12107.8|12092.8|2
1644917700000|2022-02-15 09:35:00|12109.8|12094.8|12121.2|12106.2|12126.2|12111.2|12108.3|12093.3|8
1644918000000|2022-02-15 09:40:00|12123.2|12108.2|12121.3|12106.3|12124.4|12109.4|12119.8|12104.8|17
1644918300000|2022-02-15 09:45:00|12121.8|12106.8|12121.7|12106.7|12122.3|12107.3|12117.2|12102.2|0
1644918600000|2022-02-15 09:50:00|12121.2|12106.2|12110.6|12095.6|12122.1|12107.1|12108.1|12093.1|7
1644918900000|2022-02-15 09:55:00|12109.6|12094.6|12122.3|12107.3|12122.3|12107.3|12108.2|12093.2|6
1644919200000|2022-02-15 10:00:00|12121.8|12106.8|12119.7|12104.7|12124.8|12109.8|12117.3|12102.3|15
1644919500000|2022-02-15 10:05:00|12116.2|12101.2|12114.8|12099.8|12116.2|12101.2|12111.8|12096.8|10
1644919800000|2022-02-15 10:10:00|12112.8|12097.8|12115.9|12100.9|12121.2|12106.2|12111.8|12096.8|5
1644920100000|2022-02-15 10:15:00|12117.7|12102.7|12110.8|12095.8|12119.7|12104.7|12110.7|12095.7|28
1644920400000|2022-02-15 10:20:00|12110.3|12095.3|12112.3|12097.3|12112.8|12097.8|12108.8|12093.8|0
1644920700000|2022-02-15 10:25:00|12112.8|12097.8|12115.8|12100.8|12117.8|12102.8|12111.8|12096.8|0
1644921000000|2022-02-15 10:30:00|12117.3|12102.3|12117.3|12102.3|12119.8|12104.8|12114.3|12099.3|1
1644921300000|2022-02-15 10:35:00|12117.9|12102.9|12120.8|12105.8|12121.3|12106.3|12116.9|12101.9|2
1644921600000|2022-02-15 10:40:00|12119.3|12104.3|12122.4|12107.4|12122.4|12107.4|12118.8|12103.8|5
1644921900000|2022-02-15 10:45:00|12121.5|12106.5|12110|12095|12121.9|12106.9|12107.8|12092.8|6
1644922200000|2022-02-15 10:50:00|12110.4|12095.4|12113.3|12098.3|12120.4|12105.4|12107.9|12092.9|27
1644922500000|2022-02-15 10:55:00|12114.3|12099.3|12116.8|12101.8|12121.7|12106.7|12114.3|12099.3|3
1644922800000|2022-02-15 11:00:00|12116.9|12101.9|12119.7|12104.7|12119.7|12104.7|12115.8|12100.8|1
1644923100000|2022-02-15 11:05:00|12112.3|12097.3|12099.3|12084.3|12113.3|12098.3|12099.3|12084.3|6
1644923400000|2022-02-15 11:10:00|12098.8|12083.8|12099.9|12084.9|12099.9|12084.9|12094|12079|1
1644923700000|2022-02-15 11:15:00|12100.9|12085.9|12099.8|12084.8|12104.9|12089.9|12094.9|12079.9|9
1644924000000|2022-02-15 11:20:00|12102.8|12087.8|12099.9|12084.9|12113.3|12098.3|12098.4|12083.4|5
1644924300000|2022-02-15 11:25:00|12099.8|12084.8|12116.8|12101.8|12118.3|12103.3|12099.8|12084.8|23
1644924600000|2022-02-15 11:30:00|12113.3|12098.3|12096.4|12081.4|12115.3|12100.3|12093.9|12078.9|6
1644924900000|2022-02-15 11:35:00|12096.9|12081.9|12094.4|12079.4|12101.4|12086.4|12092.9|12077.9|35
1644925200000|2022-02-15 11:40:00|12093.9|12078.9|12095.4|12080.4|12103.4|12088.4|12093.9|12078.9|4
1644925500000|2022-02-15 11:45:00|12094.4|12079.4|12100.4|12085.4|12105.4|12090.4|12093.9|12078.9|3
1644925800000|2022-02-15 11:50:00|12100.3|12085.3|12098.8|12083.8|12100.8|12085.8|12093.9|12078.9|7
1644926100000|2022-02-15 11:55:00|12101.3|12086.3|12107.8|12092.8|12108.8|12093.8|12101.3|12086.3|7
1644926400000|2022-02-15 12:00:00|12105.8|12090.8|12107.8|12092.8|12110.3|12095.3|12104.8|12089.8|0
1644926700000|2022-02-15 12:05:00|12108.8|12093.8|12106.7|12091.7|12115.7|12100.7|12106.2|12091.2|14
1644927300000|2022-02-15 12:15:00|12106.2|12091.2|12115.1|12100.1|12115.6|12100.6|12105.7|12090.7|9
1644927600000|2022-02-15 12:20:00|12115.2|12100.2|12116.5|12101.5|12119|12104|12098.6|12083.6|33
1644927900000|2022-02-15 12:25:00|12115.5|12100.5|12117.4|12102.4|12117.4|12102.4|12114.4|12099.4|1
1644928200000|2022-02-15 12:30:00|12116.9|12101.9|12116|12101|12119.4|12104.4|12114.5|12099.5|0
1644928500000|2022-02-15 12:35:00|12115.5|12100.5|12125.2|12110.2|12127.6|12112.6|12111|12096|56
1644928800000|2022-02-15 12:40:00|12126.2|12111.2|12114.5|12099.5|12131.2|12116.2|12104.4|12089.4|86
1644929100000|2022-02-15 12:45:00|12115.5|12100.5|12118.3|12103.3|12128.7|12113.7|12115.5|12100.5|14
1644929400000|2022-02-15 12:50:00|12116.3|12101.3|12114.3|12099.3|12124.3|12109.3|12112.3|12097.3|38
1644929700000|2022-02-15 12:55:00|12114.8|12099.8|12119.7|12104.7|12119.7|12104.7|12110.2|12095.2|21
1644930000000|2022-02-15 13:00:00|12119.2|12104.2|12104.7|12089.7|12122.1|12107.1|12103.7|12088.7|67
1644930300000|2022-02-15 13:05:00|12104.2|12089.2|12115.6|12100.6|12117.7|12102.7|12094.7|12079.7|46
1644930600000|2022-02-15 13:10:00|12116.2|12101.2|12132.1|12117.1|12132.6|12117.6|12110.7|12095.7|34
1644930900000|2022-02-15 13:15:00|12131.1|12116.1|12128.2|12113.2|12134.1|12119.1|12126.1|12111.1|13
1644931200000|2022-02-15 13:20:00|12128.7|12113.7|12115.4|12100.4|12140.1|12125.1|12115.1|12100.1|28
1644931500000|2022-02-15 13:25:00|12115|12100|12122.5|12107.5|12126.6|12111.6|12108.9|12093.9|15
1644931800000|2022-02-15 13:30:00|12120|12105|12126.7|12111.7|12128.7|12113.7|12111.2|12096.2|37
1644932100000|2022-02-15 13:35:00|12127.2|12112.2|12127.6|12112.6|12132|12117|12120.2|12105.2|53
1644932400000|2022-02-15 13:40:00|12126.6|12111.6|12125.6|12110.6|12133.1|12118.1|12124.1|12109.1|11
1644932700000|2022-02-15 13:45:00|12128.4|12113.4|12133.6|12118.6|12136.1|12121.1|12128.4|12113.4|40
1644933000000|2022-02-15 13:50:00|12131.7|12116.7|12123.1|12108.1|12131.7|12116.7|12123.1|12108.1|21
1644933300000|2022-02-15 13:55:00|12122.6|12107.6|12116.6|12101.6|12124.6|12109.6|12115.1|12100.1|34
1644933600000|2022-02-15 14:00:00|12116.5|12101.5|12120|12105|12120|12105|12108.7|12093.7|61
1644933900000|2022-02-15 14:05:00|12121.5|12106.5|12117.8|12102.8|12127.5|12112.5|12112.5|12097.5|71
1644934200000|2022-02-15 14:10:00|12116.4|12101.4|12121.7|12106.7|12128.2|12113.2|12113.4|12098.4|58
1644934500000|2022-02-15 14:15:00|12121.2|12106.2|12124.3|12109.3|12124.3|12109.3|12117.2|12102.2|35
1644934800000|2022-02-15 14:20:00|12123.3|12108.3|12116.4|12101.4|12132.9|12117.9|12115.4|12100.4|44
1644935100000|2022-02-15 14:25:00|12116.3|12101.3|12105.3|12090.3|12119.9|12104.9|12104.3|12089.3|47
1644935400000|2022-02-15 14:30:00|12108.9|12093.9|12111|12096|12124.3|12109.3|12099.3|12084.3|96
1644935700000|2022-02-15 14:35:00|12113|12098|12113.3|12098.3|12128.8|12113.8|12112.9|12097.9|171
1644936000000|2022-02-15 14:40:00|12115.3|12100.3|12108|12093|12127.4|12112.4|12108|12093|287
1644936300000|2022-02-15 14:45:00|12107.9|12092.9|12096.8|12081.8|12113.4|12098.4|12096.8|12081.8|148
1644936600000|2022-02-15 14:50:00|12097.3|12082.3|12071.2|12056.2|12100.8|12085.8|12071.2|12056.2|140
1644936900000|2022-02-15 14:55:00|12070.7|12055.7|12064.2|12049.2|12072.2|12057.2|12061.7|12046.7|107
1644937200000|2022-02-15 15:00:00|12064.7|12049.7|12083.5|12068.5|12098.1|12083.1|12064.2|12049.2|145
1644937500000|2022-02-15 15:05:00|12084.9|12069.9|12083.4|12068.4|12092.9|12077.9|12081.4|12066.4|76
1644937800000|2022-02-15 15:10:00|12083.9|12068.9|12082.4|12067.4|12093.8|12078.8|12082.4|12067.4|87
1644938100000|2022-02-15 15:15:00|12082.3|12067.3|12087.2|12072.2|12092.2|12077.2|12079.8|12064.8|269
1644938400000|2022-02-15 15:20:00|12089.2|12074.2|12100.5|12085.5|12107|12092|12089.2|12074.2|153
1644938700000|2022-02-15 15:25:00|12101|12086|12091|12076|12106.4|12091.4|12090.6|12075.6|133
1644939000000|2022-02-15 15:30:00|12092|12077|12099.4|12084.4|12109|12094|12091|12076|81
1644939300000|2022-02-15 15:35:00|12098.9|12083.9|12091.8|12076.8|12106.4|12091.4|12090.8|12075.8|220
1644939600000|2022-02-15 15:40:00|12091.3|12076.3|12080.7|12065.7|12091.8|12076.8|12080.7|12065.7|80
1644939900000|2022-02-15 15:45:00|12077.7|12062.7|12106.1|12091.1|12106.6|12091.6|12072.2|12057.2|62
1644940200000|2022-02-15 15:50:00|12106|12091|12094.6|12079.6|12108.1|12093.1|12094.6|12079.6|102
1644940500000|2022-02-15 15:55:00|12094.5|12079.5|12092.5|12077.5|12105.4|12090.4|12089|12074|82
1644940800000|2022-02-15 16:00:00|12093|12078|12099|12084|12105.4|12090.4|12088.5|12073.5|79
1644941100000|2022-02-15 16:05:00|12098.9|12083.9|12100.7|12085.7|12103.1|12088.1|12090.4|12075.4|89
1644941400000|2022-02-15 16:10:00|12102.1|12087.1|12103.9|12088.9|12113.8|12098.8|12101.9|12086.9|57
1644941700000|2022-02-15 16:15:00|12104.9|12089.9|12103.2|12088.2|12107.1|12092.1|12101.7|12086.7|160
1644942000000|2022-02-15 16:20:00|12102.7|12087.7|12093.9|12078.9|12104.3|12089.3|12093.9|12078.9|87
1644942300000|2022-02-15 16:25:00|12093.8|12078.8|12084.4|12069.4|12096.3|12081.3|12084.4|12069.4|112
1644942600000|2022-02-15 16:30:00|12084.8|12069.8|12100.2|12085.2|12101.5|12086.5|12080.8|12065.8|120
1644942900000|2022-02-15 16:35:00|12099.7|12084.7|12099.2|12084.2|12106.7|12091.7|12091.8|12076.8|64
1644943200000|2022-02-15 16:40:00|12098.7|12083.7|12111.6|12096.6|12111.6|12096.6|12093.2|12078.2|114
1644943500000|2022-02-15 16:45:00|12112.1|12097.1|12143.9|12128.9|12146.9|12131.9|12112.1|12097.1|185
1644943800000|2022-02-15 16:50:00|12143|12128|12121.1|12106.1|12143|12128|12117.1|12102.1|63
1644944100000|2022-02-15 16:55:00|12120.6|12105.6|12107.8|12092.8|12123.6|12108.6|12101.2|12086.2|53
1644944400000|2022-02-15 17:00:00|12107.9|12092.9|12107|12092|12109|12094|12104.9|12089.9|120
1644944700000|2022-02-15 17:05:00|12107.4|12092.4|12103.9|12088.9|12113.9|12098.9|12103.2|12088.2|58
1644945000000|2022-02-15 17:10:00|12104.3|12089.3|12106.8|12091.8|12112.4|12097.4|12101.2|12086.2|68
1644945300000|2022-02-15 17:15:00|12105.3|12090.3|12101.8|12086.8|12105.8|12090.8|12096.3|12081.3|62
1644945600000|2022-02-15 17:20:00|12102.2|12087.2|12098.1|12083.1|12108.7|12093.7|12098.1|12083.1|52
1644945900000|2022-02-15 17:25:00|12098.6|12083.6|12091.7|12076.7|12100.6|12085.6|12086.3|12071.3|94
1644946200000|2022-02-15 17:30:00|12092.7|12077.7|12086.7|12071.7|12094.1|12079.1|12082.2|12067.2|59
1644946500000|2022-02-15 17:35:00|12087.2|12072.2|12089.3|12074.3|12092.3|12077.3|12085.6|12070.6|129
1644946800000|2022-02-15 17:40:00|12088.8|12073.8|12091.7|12076.7|12099.4|12084.4|12088.3|12073.3|94
1644947100000|2022-02-15 17:45:00|12091.2|12076.2|12091.8|12076.8|12094.4|12079.4|12088.8|12073.8|133
1644947400000|2022-02-15 17:50:00|12092.3|12077.3|12096.7|12081.7|12097.2|12082.2|12080.3|12065.3|56
1644947700000|2022-02-15 17:55:00|12096.2|12081.2|12099.3|12084.3|12102.2|12087.2|12091.2|12076.2|58
1644948000000|2022-02-15 18:00:00|12100.3|12085.3|12090.2|12075.2|12102.3|12087.3|12087.7|12072.7|54
1644948300000|2022-02-15 18:05:00|12090.7|12075.7|12087.7|12072.7|12096.8|12081.8|12078.1|12063.1|88
1644948600000|2022-02-15 18:10:00|12086.7|12071.7|12086.8|12071.8|12088.2|12073.2|12079.2|12064.2|34
1644948900000|2022-02-15 18:15:00|12086.7|12071.7|12080|12065|12086.7|12071.7|12072.8|12057.8|43
1644949200000|2022-02-15 18:20:00|12079.5|12064.5|12085|12070|12088|12073|12079.5|12064.5|47
1644949500000|2022-02-15 18:25:00|12084.9|12069.9|12076|12061|12089.4|12074.4|12073.5|12058.5|63
1644949800000|2022-02-15 18:30:00|12075.5|12060.5|12084.1|12069.1|12084.1|12069.1|12073.2|12058.2|51
1644950100000|2022-02-15 18:35:00|12084|12069|12083.5|12068.5|12084.5|12069.5|12075.5|12060.5|43
1644950400000|2022-02-15 18:40:00|12083.9|12068.9|12080.1|12065.1|12085.6|12070.6|12074.1|12059.1|69
1644950700000|2022-02-15 18:45:00|12080.6|12065.6|12079|12064|12082.5|12067.5|12076.1|12061.1|42
1644951000000|2022-02-15 18:50:00|12078.5|12063.5|12078.5|12063.5|12083.4|12068.4|12072|12057|81
1644951300000|2022-02-15 18:55:00|12079.9|12064.9|12093.9|12078.9|12097|12082|12079.9|12064.9|51
1644951600000|2022-02-15 19:00:00|12094.8|12079.8|12100.8|12085.8|12105.4|12090.4|12094.4|12079.4|75
1644951900000|2022-02-15 19:05:00|12100.4|12085.4|12089.9|12074.9|12102.7|12087.7|12089.9|12074.9|96
1644952200000|2022-02-15 19:10:00|12089.8|12074.8|12101.5|12086.5|12110.4|12095.4|12082.1|12067.1|602
1644952500000|2022-02-15 19:15:00|12102|12087|12081.9|12066.9|12106.1|12091.1|12081.9|12066.9|155
1644976800000|2022-02-16 02:00:00|12094.1|12079.1|12081.3|12066.3|12094.1|12079.1|12067.9|12047.1|10
1644977100000|2022-02-16 02:05:00|12080.3|12065.3|12080.5|12065.5|12086.2|12071.2|12078.7|12063.7|25
1644977400000|2022-02-16 02:10:00|12080.4|12065.4|12086.9|12071.9|12088.9|12073.9|12077.9|12059.9|0
1644977700000|2022-02-16 02:15:00|12086.8|12071.8|12106.3|12091.3|12107.4|12092.4|12085.4|12070.4|10
1644978000000|2022-02-16 02:20:00|12103.8|12088.8|12104.3|12089.3|12106.8|12091.8|12103.3|12088.3|0
1644978300000|2022-02-16 02:25:00|12105.3|12090.3|12090.3|12075.3|12105.5|12090.3|12090.3|12068|10
1644978600000|2022-02-16 02:30:00|12089.8|12074.8|12093.3|12078.3|12109|12079.8|12089.8|12070.5|0
1644978900000|2022-02-16 02:35:00|12093.7|12078.7|12083.4|12068.4|12098.2|12078.7|12081.5|12066.5|8
1644979200000|2022-02-16 02:40:00|12082.9|12067.9|12086.9|12071.9|12111|12085.3|12078.4|12059.9|7
1644979500000|2022-02-16 02:45:00|12092.2|12067.2|12084.7|12069.7|12098.2|12078.2|12084.7|12060|0
1644980100000|2022-02-16 02:55:00|12085.1|12070.1|12084.2|12069.2|12085.2|12070.2|12084.2|12069.2|1
1644980400000|2022-02-16 03:00:00|12084.7|12069.7|12084.7|12069.7|12084.7|12069.7|12084.7|12069.7|0
1644980700000|2022-02-16 03:05:00|12084.1|12069.1|12078.3|12063.3|12088.3|12073.3|12077.8|12062.8|18
1644981000000|2022-02-16 03:10:00|12075.9|12060.9|12074.8|12059.8|12076.4|12061.4|12070.9|12055.9|0
1644981300000|2022-02-16 03:15:00|12073.8|12058.8|12076.3|12061.3|12076.3|12061.3|12072.4|12057.4|1
1644981600000|2022-02-16 03:20:00|12076.8|12061.8|12074.8|12059.8|12079.8|12064.8|12074.3|12059.3|2
1644981900000|2022-02-16 03:25:00|12074.7|12059.7|12074.8|12059.8|12076.3|12061.3|12073.3|12058.3|1
1644982200000|2022-02-16 03:30:00|12075.3|12060.3|12075.3|12060.3|12075.3|12060.3|12075.3|12060.3|0
1644982500000|2022-02-16 03:35:00|12076.8|12061.8|12078.3|12063.3|12079.3|12064.3|12076.8|12061.8|0
1644983100000|2022-02-16 03:45:00|12075.8|12060.8|12075.7|12060.7|12079.1|12064.1|12075.7|12060.7|0
1644983400000|2022-02-16 03:50:00|12075.2|12060.2|12075.2|12060.2|12075.2|12060.2|12075.2|12060.2|0
1644983700000|2022-02-16 03:55:00|12072.8|12057.8|12071.8|12056.8|12072.8|12057.8|12071.8|12056.8|0
1644984000000|2022-02-16 04:00:00|12071.3|12056.3|12071.3|12056.3|12071.3|12056.3|12071.3|12056.3|0
1644984300000|2022-02-16 04:05:00|12071.2|12056.2|12075.9|12060.9|12076.4|12061.4|12067.9|12052.9|1
1644984600000|2022-02-16 04:10:00|12076.4|12061.4|12076.8|12061.8|12077.9|12062.9|12073.8|12058.8|0
1644984900000|2022-02-16 04:15:00|12076.7|12061.7|12075.3|12060.3|12076.7|12061.7|12075.3|12060.3|0
1644985500000|2022-02-16 04:25:00|12073.3|12058.3|12068.9|12053.9|12073.3|12058.3|12068.4|12053.4|0
1644985800000|2022-02-16 04:30:00|12069.9|12054.9|12069.4|12054.4|12069.9|12054.9|12068.4|12053.4|0
1644986100000|2022-02-16 04:35:00|12068.9|12053.9|12067.9|12052.9|12069.3|12054.3|12067.9|12052.9|0
1644986400000|2022-02-16 04:40:00|12068|12053|12072.3|12057.3|12072.8|12057.8|12068|12053|4
1644986700000|2022-02-16 04:45:00|12071.9|12056.9|12071.8|12056.8|12072.3|12057.3|12071.4|12056.4|0
1644987000000|2022-02-16 04:50:00|12071.9|12056.9|12072.3|12057.3|12072.3|12057.3|12071.9|12056.9|0
1644987300000|2022-02-16 04:55:00|12071.4|12056.4|12071.8|12056.8|12072.3|12057.3|12071.3|12056.3|1
1644987600000|2022-02-16 05:00:00|12071.3|12056.3|12071.8|12056.8|12071.8|12056.8|12071.3|12056.3|1
1644987900000|2022-02-16 05:05:00|12071.3|12056.3|12073.8|12058.8|12073.8|12058.8|12070.8|12055.8|0
1644988200000|2022-02-16 05:10:00|12073.7|12058.7|12070.9|12055.9|12073.7|12058.7|12070.4|12055.4|1
1644988500000|2022-02-16 05:15:00|12070.8|12055.8|12070.3|12055.3|12070.8|12055.8|12068.9|12053.9|1
1644989100000|2022-02-16 05:25:00|12069.8|12054.8|12069.8|12054.8|12069.8|12054.8|12069.8|12054.8|1
1644989400000|2022-02-16 05:30:00|12069.4|12054.4|12075.2|12060.2|12075.2|12060.2|12069.4|12054.4|3
1644989700000|2022-02-16 05:35:00|12073.8|12058.8|12072.5|12057.5|12074.3|12059.3|12072.5|12057.5|38
1644990000000|2022-02-16 05:40:00|12072.4|12057.4|12082.4|12057.4|12082.9|12063|12072.4|12057.4|0
1644990300000|2022-02-16 05:45:00|12077.5|12062.5|12067.5|12052.5|12078.4|12063.4|12067.5|12052.5|0
1644990600000|2022-02-16 05:50:00|12065.6|12050.6|12066.1|12051.1|12066.2|12051.2|12065.6|12050.6|0
1644990900000|2022-02-16 05:55:00|12066.6|12051.6|12065.7|12050.7|12066.7|12051.7|12064.6|12049.6|1
1644991200000|2022-02-16 06:00:00|12065.1|12050.1|12065.6|12050.6|12071.1|12056.1|12060.7|12045.7|23
1644991500000|2022-02-16 06:05:00|12065.5|12050.5|12062.6|12047.6|12066.6|12051.6|12062.6|12047.6|0
1644991800000|2022-02-16 06:10:00|12062.1|12047.1|12060.3|12045.3|12063.6|12048.6|12058.7|12043.7|11
1644992100000|2022-02-16 06:15:00|12060.2|12045.2|12073.6|12058.6|12073.6|12058.6|12060.1|12045.1|16
1644992400000|2022-02-16 06:20:00|12073.7|12058.7|12077.7|12062.7|12078.1|12063.1|12073.1|12058.1|2
1644992700000|2022-02-16 06:25:00|12077.6|12062.6|12080.2|12065.2|12080.2|12065.2|12077.6|12062.6|1
1644993000000|2022-02-16 06:30:00|12078.9|12063.9|12079.4|12064.4|12079.4|12064.4|12078.9|12063.9|36
1644993300000|2022-02-16 06:35:00|12079.3|12064.3|12073|12058|12079.4|12064.4|12070.7|12055.7|0
1644993600000|2022-02-16 06:40:00|12070.1|12055.1|12069.6|12054.6|12070.1|12055.1|12069.6|12054.6|2
1644993900000|2022-02-16 06:45:00|12070.6|12055.6|12071.6|12056.6|12071.6|12056.6|12070.6|12055.6|3
1644994200000|2022-02-16 06:50:00|12070.7|12055.7|12067.9|12052.9|12080|12065|12064.4|12049.4|4
1644994500000|2022-02-16 06:55:00|12068.8|12053.8|12063.3|12048.3|12070.1|12053.8|12062.3|12042.8|4
1644994800000|2022-02-16 07:00:00|12064.3|12049.3|12071.7|12056.7|12074.1|12059.1|12059.8|12044.8|8
1644995100000|2022-02-16 07:05:00|12075.2|12060.2|12072.7|12057.7|12082.7|12062.7|12072.7|12053.7|6
1644995400000|2022-02-16 07:10:00|12072.2|12057.2|12078.6|12063.6|12079.1|12064.1|12071.2|12056.2|1
1644995700000|2022-02-16 07:15:00|12078.9|12063.9|12077.6|12062.6|12082.1|12067.1|12074.6|12059.6|1
1644996000000|2022-02-16 07:20:00|12078.1|12063.1|12078.1|12063.1|12078.6|12063.6|12077.1|12062.1|0
1644996300000|2022-02-16 07:25:00|12077.6|12062.6|12073.9|12058.9|12080.5|12063.4|12073.9|12055.5|10
1644996600000|2022-02-16 07:30:00|12073.8|12058.8|12070.7|12055.7|12073.8|12058.8|12065.3|12050.3|0
1644996900000|2022-02-16 07:35:00|12070.6|12055.6|12068.2|12053.2|12070.6|12055.6|12066.2|12051.2|0
1644997200000|2022-02-16 07:40:00|12068.3|12053.3|12061.4|12046.4|12070.2|12055.2|12061.4|12046.4|0
1644997500000|2022-02-16 07:45:00|12061.9|12046.9|12062.9|12047.9|12067.3|12052.3|12058|12043|0
1644997800000|2022-02-16 07:50:00|12063.3|12048.3|12059.5|12044.5|12063.3|12048.3|12059.5|12044.5|0
1644998100000|2022-02-16 07:55:00|12059.9|12044.9|12060.4|12045.4|12062.4|12047.4|12059.5|12044.5|1
1644998400000|2022-02-16 08:00:00|12060.8|12045.8|12052.4|12037.4|12066.4|12051.4|12051.4|12036.4|35
1644998700000|2022-02-16 08:05:00|12055.8|12040.8|12054.6|12039.6|12055.8|12040.8|12051.8|12036.8|32
1644999000000|2022-02-16 08:10:00|12053.7|12038.7|12053.7|12038.7|12065.1|12050.1|12053.2|12038.2|0
1644999300000|2022-02-16 08:15:00|12053.2|12038.2|12060.2|12045.2|12072.1|12057.1|12053.2|12038.2|0
1644999600000|2022-02-16 08:20:00|12060.7|12045.7|12060.5|12045.5|12065|12050|12058|12043|0
1644999900000|2022-02-16 08:25:00|12060.4|12045.4|12067.6|12052.6|12070.6|12055.6|12058.1|12043.1|4
1645000200000|2022-02-16 08:30:00|12068.1|12053.1|12071.6|12056.6|12073|12058|12067|12052|5
1645000500000|2022-02-16 08:35:00|12071.5|12056.5|12069.5|12054.5|12073.6|12058.6|12069.5|12054.5|0
1645000800000|2022-02-16 08:40:00|12069.3|12054.3|12064.5|12049.5|12069.3|12054.3|12063.5|12048.5|0
1645001100000|2022-02-16 08:45:00|12064|12049|12067.5|12052.5|12067.5|12052.5|12063.5|12048.5|0
1645001400000|2022-02-16 08:50:00|12066|12051|12064.6|12049.6|12068.1|12053.1|12064.6|12049.6|4
1645001700000|2022-02-16 08:55:00|12065.6|12050.6|12067.7|12052.7|12067.7|12052.7|12064.1|12049.1|2
1645002000000|2022-02-16 09:00:00|12066.2|12051.2|12059.2|12044.2|12069.7|12054.7|12059.2|12044.2|10
1645002300000|2022-02-16 09:05:00|12058.7|12043.7|12051.9|12036.9|12059.6|12044.6|12051.4|12036.4|18
1645002600000|2022-02-16 09:10:00|12051.4|12036.4|12047.7|12032.7|12051.4|12036.4|12043|12028|54
1645002900000|2022-02-16 09:15:00|12047.8|12032.8|12036.8|12021.8|12048.7|12033.7|12032.2|12017.2|33
1645003200000|2022-02-16 09:20:00|12038.2|12023.2|12035.2|12020.2|12043.7|12028.7|12035.2|12020.2|37
1645003500000|2022-02-16 09:25:00|12035|12020|12052.7|12037.7|12052.7|12037.7|12032.7|12017.7|4
1645003800000|2022-02-16 09:30:00|12053|12038|12056.2|12041.2|12056.2|12041.2|12053|12038|3
1645004100000|2022-02-16 09:35:00|12054.2|12039.2|12054.7|12039.7|12054.7|12039.7|12053.2|12038.2|0
1645004400000|2022-02-16 09:40:00|12055.2|12040.2|12053.2|12038.2|12057.2|12042.2|12052.2|12037.2|3
1645004700000|2022-02-16 09:45:00|12053.7|12038.7|12038.2|12023.2|12057.8|12042.8|12037.2|12022.2|20
1645005000000|2022-02-16 09:50:00|12037.8|12022.8|12033.3|12018.3|12038.8|12023.8|12032.4|12017.4|1
1645005300000|2022-02-16 09:55:00|12038.7|12023.7|12041.3|12026.3|12041.3|12026.3|12033.8|12018.8|4
1645005600000|2022-02-16 10:00:00|12041.1|12026.1|12044.8|12029.8|12045.3|12030.3|12033.8|12018.8|0
1645005900000|2022-02-16 10:05:00|12044.3|12029.3|12027.6|12012.6|12044.3|12029.3|12027.6|12012.6|38
1645006200000|2022-02-16 10:10:00|12028.2|12013.2|12034.4|12019.4|12034.4|12019.4|12028.1|12013.1|31
1645006500000|2022-02-16 10:15:00|12033.9|12018.9|12015.2|12000.2|12034.3|12019.3|12011.4|11996.4|16
1645006800000|2022-02-16 10:20:00|12015.3|12000.3|12020.4|12005.4|12020.4|12005.4|12008.4|11993.4|92
1645007100000|2022-02-16 10:25:00|12020|12005|12002.7|11987.7|12020|12005|12001.7|11986.7|14
1645007400000|2022-02-16 10:30:00|12003.7|11988.7|12011.1|11996.1|12019|12004|12002.2|11987.2|1
1645007700000|2022-02-16 10:35:00|12013.5|11998.5|12011|11996|12017.1|12002.1|12009.6|11994.6|31
1645008000000|2022-02-16 10:40:00|12011.1|11996.1|12010.3|11995.3|12012.3|11997.3|12009.8|11994.8|35
1645008300000|2022-02-16 10:45:00|12010.8|11995.8|12012.8|11997.8|12021.9|12006.9|12009.8|11994.8|5
1645008600000|2022-02-16 10:50:00|12013.8|11998.8|12022.7|12007.7|12024.2|12009.2|12013.8|11998.8|12
1645008900000|2022-02-16 10:55:00|12022.8|12007.8|12027.5|12012.5|12030.4|12015.4|12022.2|12003.8|5
1645009200000|2022-02-16 11:00:00|12028.4|12013.4|12030.8|12015.8|12031.9|12016.9|12027.4|12012.4|6
1645009500000|2022-02-16 11:05:00|12030.9|12015.9|12023.9|12008.9|12030.9|12015.9|12022.4|12007.4|0
1645009800000|2022-02-16 11:10:00|12023.4|12008.4|12018.5|12003.5|12023.4|12008.4|12017.4|12002.4|0
1645010100000|2022-02-16 11:15:00|12018.4|12003.4|12018.9|12003.9|12018.9|12003.9|12018.4|12003.4|2
1645010400000|2022-02-16 11:20:00|12019.9|12004.9|12020|12005|12022.9|12007.9|12019.9|12004.9|8
1645010700000|2022-02-16 11:25:00|12019.5|12004.5|12019.5|12004.5|12020.5|12005.5|12016.5|12001.5|0
1645011000000|2022-02-16 11:30:00|12019|12004|12024.1|12009.1|12025|12010|12016|12001|5
1645011300000|2022-02-16 11:35:00|12024|12009|12025|12010|12025.5|12010.5|12024|12009|0
1645011600000|2022-02-16 11:40:00|12025.1|12010.1|12023.6|12008.6|12026|12011|12020|12005|0
1645011900000|2022-02-16 11:45:00|12020.6|12005.6|12021.6|12006.6|12022.1|12007.1|12020.6|12005.6|0
1645012200000|2022-02-16 11:50:00|12020.1|12005.1|12019.1|12004.1|12020.1|12005.1|12017.1|12002.1|0
1645012500000|2022-02-16 11:55:00|12019|12004|12020.4|12005.4|12020.4|12005.4|12015.9|12000.9|54
1645012800000|2022-02-16 12:00:00|12020.3|12005.3|12022.1|12007.1|12030.2|12015.2|12019.9|12004.9|15
1645013100000|2022-02-16 12:05:00|12022.6|12007.6|12023|12008|12023.2|12008.2|12013.9|11998.9|23
1645013400000|2022-02-16 12:10:00|12022.9|12007.9|12024.1|12009.1|12050.1|12035.1|12022.9|12007.9|23
1645013700000|2022-02-16 12:15:00|12027.2|12012.2|12035.3|12020.3|12035.3|12020.3|12024|12009|22
1645014000000|2022-02-16 12:20:00|12036.3|12021.3|12026.7|12011.7|12038.7|12023.7|12026.1|12011.1|29
1645014300000|2022-02-16 12:25:00|12027.1|12012.1|12030.2|12015.2|12030.5|12015.5|12025.1|12010.1|22
1645014600000|2022-02-16 12:30:00|12029.7|12014.7|12030.1|12015.1|12032.7|12017.7|12029.6|12014.6|17
1645014900000|2022-02-16 12:35:00|12029.6|12014.6|12021.9|12006.9|12031.8|12016.8|12021.8|12006.8|29
1645015200000|2022-02-16 12:40:00|12020.9|12005.9|12024.8|12009.8|12024.8|12009.8|12019.4|12004.4|2
1645015500000|2022-02-16 12:45:00|12022.3|12007.3|12023.1|12008.1|12023.1|12008.1|12018.4|12003.4|31
1645015800000|2022-02-16 12:50:00|12022.6|12007.6|12014.1|11999.1|12024.4|12009.4|12014.1|11999.1|42
1645016100000|2022-02-16 12:55:00|12013.6|11998.6|12001.7|11986.7|12014|11999|11990.1|11975.1|105
1645016400000|2022-02-16 13:00:00|12001.1|11986.1|11984.5|11969.5|12001.3|11986.3|11978.5|11963.5|103
1645016700000|2022-02-16 13:05:00|11985.4|11970.4|11981|11966|11988.5|11973.5|11979.5|11964.5|49
1645017000000|2022-02-16 13:10:00|11980.6|11965.6|11987.9|11972.9|11999.4|11984.4|11980.6|11965.6|7
1645017300000|2022-02-16 13:15:00|11987.4|11972.4|11978.9|11963.9|11996.6|11981.6|11978.9|11963.9|66
1645017600000|2022-02-16 13:20:00|11978.4|11963.4|11981.4|11966.4|11994.5|11979.5|11978.2|11963.2|58
1645017900000|2022-02-16 13:25:00|11981.3|11966.3|11967|11952|11981.4|11966.4|11948|11933|269
1645018200000|2022-02-16 13:30:00|11967.9|11952.9|11991.6|11976.6|11999.9|11984.9|11940.9|11925.9|191
1645018500000|2022-02-16 13:35:00|11991|11976|11980|11965|11994.5|11979.5|11974.9|11959.9|60
1645018800000|2022-02-16 13:40:00|11979.9|11964.9|11957.2|11942.2|11979.9|11964.9|11954.3|11939.3|55
1645019100000|2022-02-16 13:45:00|11957.1|11942.1|11930|11915|11957.6|11942.6|11929.5|11914.5|48
1645019400000|2022-02-16 13:50:00|11930.5|11915.5|11921|11906|11936.4|11921.4|11913.6|11898.6|50
1645019700000|2022-02-16 13:55:00|11919.5|11904.5|11909.2|11894.2|11924|11909|11908.7|11893.7|38
1645020000000|2022-02-16 14:00:00|11908.7|11893.7|11926.6|11911.6|11926.6|11911.6|11906.4|11891.4|67
1645020300000|2022-02-16 14:05:00|11926.5|11911.5|11934.8|11919.8|11937.8|11922.8|11923.6|11908.6|42
1645020600000|2022-02-16 14:10:00|11934.3|11919.3|11917.4|11902.4|11941.6|11926.6|11905.1|11890.1|51
1645020900000|2022-02-16 14:15:00|11917.3|11902.3|11914.5|11899.5|11926|11911|11912.4|11897.4|30
1645021200000|2022-02-16 14:20:00|11915.9|11900.9|11929.7|11914.7|11929.7|11914.7|11913|11898|350
1645021500000|2022-02-16 14:25:00|11930.7|11915.7|11921.9|11906.9|11930.7|11915.7|11917.5|11902.5|11
1645021800000|2022-02-16 14:30:00|11922.3|11907.3|11937.7|11922.7|11940.8|11925.8|11917.6|11902.6|52
1645022100000|2022-02-16 14:35:00|11938.6|11923.6|11959.5|11944.5|11977.4|11962.4|11935.6|11920.6|110
1645022400000|2022-02-16 14:40:00|11960.9|11945.9|11984.2|11969.2|11984.2|11969.2|11960.9|11945.9|75
1645022700000|2022-02-16 14:45:00|11983.7|11968.7|11993.5|11978.5|12044.7|12026.9|11983.7|11968.7|66
1645023000000|2022-02-16 14:50:00|11993.4|11978.4|12005.5|11990.5|12009.9|11994.9|11985.1|11970.1|44
1645023300000|2022-02-16 14:55:00|12007.5|11992.5|12031.1|12016.1|12032.9|12017.9|12007.4|11992.4|35
1645023600000|2022-02-16 15:00:00|12032.1|12017.1|12059.3|12044.3|12062.8|12047.8|12031.5|12016.5|41
1645023900000|2022-02-16 15:05:00|12059.4|12044.4|12036.7|12021.7|12077.3|12062.3|12035.8|12020.8|48
1645024200000|2022-02-16 15:10:00|12035.8|12020.8|12054.3|12039.3|12061.8|12046.8|12034.8|12019.8|153
1645024500000|2022-02-16 15:15:00|12054.2|12039.2|12043.3|12028.3|12060.8|12045.8|12043.3|12028.3|72
1645024800000|2022-02-16 15:20:00|12044.8|12029.8|12045.5|12030.5|12052.2|12037.2|12036|12021|135
1645025100000|2022-02-16 15:25:00|12045|12030|12038.5|12023.5|12049|12034|12019.5|12004.5|40
1645025400000|2022-02-16 15:30:00|12037|12022|12031.6|12016.6|12039.1|12024.1|12028.2|12013.2|48
1645025700000|2022-02-16 15:35:00|12031.5|12016.5|12039|12024|12050|12035|12031.5|12016.5|136
1645026000000|2022-02-16 15:40:00|12038.5|12023.5|12065.4|12050.4|12069.3|12054.3|12038.4|12023.4|163
1645026300000|2022-02-16 15:45:00|12065.9|12050.9|12060.8|12045.8|12069.8|12054.8|12052.2|12037.2|31
1645026600000|2022-02-16 15:50:00|12059.8|12044.8|12061.2|12046.2|12071.3|12056.3|12054.4|12039.4|57
1645026900000|2022-02-16 15:55:00|12060.7|12045.7|12063|12048|12066|12051|12053.5|12038.5|63
1645027200000|2022-02-16 16:00:00|12065.5|12050.5|12042.9|12027.9|12067.5|12052.5|12042.9|12027.9|160
1645027500000|2022-02-16 16:05:00|12042.4|12027.4|12041.2|12026.2|12047.9|12032.9|12037.4|12022.4|39
1645027800000|2022-02-16 16:10:00|12042.7|12027.7|12024.1|12009.1|12043.2|12028.2|12024.1|12009.1|79
1645028100000|2022-02-16 16:15:00|12023.1|12008.1|12029|12014|12032|12017|12022.1|12007.1|56
1645028400000|2022-02-16 16:20:00|12028.9|12013.9|12025.2|12010.2|12031.8|12016.8|12021.9|12006.9|25
1645028700000|2022-02-16 16:25:00|12024.7|12009.7|12034.7|12019.7|12047.2|12032.2|12022.7|12007.7|59
1645029000000|2022-02-16 16:30:00|12035.2|12020.2|12031.9|12016.9|12037.6|12022.6|12028.1|12013.1|37
1645029300000|2022-02-16 16:35:00|12032.8|12017.8|12028.7|12013.7|12036.9|12021.9|12028.3|12013.3|37
1645029600000|2022-02-16 16:40:00|12028.2|12013.2|12034.3|12019.3|12034.3|12019.3|12025.8|12010.8|35
1645029900000|2022-02-16 16:45:00|12033.8|12018.8|12022.2|12007.2|12033.8|12018.8|12020.8|12005.8|32
1645030200000|2022-02-16 16:50:00|12022.7|12007.7|12022.2|12007.2|12027.2|12012.2|12022.2|12007.2|42
1645030500000|2022-02-16 16:55:00|12023.2|12008.2|12021.1|12006.1|12024.1|12009.1|12016.2|12001.2|48
1645030800000|2022-02-16 17:00:00|12021.6|12006.6|12012.7|11997.7|12023.9|12008.9|12010.7|11995.7|35
1645031100000|2022-02-16 17:05:00|12011.6|11996.6|12005.9|11990.9|12014.2|11999.2|12001.7|11986.7|59
1645031400000|2022-02-16 17:10:00|12006.9|11991.9|12002.3|11987.3|12007.8|11992.8|12002.2|11987.2|50
1645031700000|2022-02-16 17:15:00|12002.8|11987.8|11993.5|11978.5|12003.3|11988.3|11990.7|11975.7|131
1645032000000|2022-02-16 17:20:00|11993|11978|11998.2|11983.2|12000.3|11985.3|11991.8|11976.8|47
1645032300000|2022-02-16 17:25:00|11997.8|11982.8|11997.7|11982.7|12004.3|11989.3|11995.7|11980.7|74
1645032600000|2022-02-16 17:30:00|11997.2|11982.2|11983.2|11968.2|11997.2|11982.2|11976.4|11961.4|66
1645032900000|2022-02-16 17:35:00|11982.7|11967.7|11971.7|11956.7|11982.7|11967.7|11970.8|11955.8|105
1645033200000|2022-02-16 17:40:00|11971.2|11956.2|11987.8|11972.8|11989.8|11974.8|11968.8|11953.8|71
1645033500000|2022-02-16 17:45:00|11988.9|11973.9|11988.2|11973.2|11992.7|11977.7|11985.2|11970.2|33
1645033800000|2022-02-16 17:50:00|11987.7|11972.7|11975.3|11960.3|11989.2|11974.2|11971.7|11956.7|44
1645034100000|2022-02-16 17:55:00|11973.8|11958.8|11983.2|11968.2|11983.7|11968.7|11973.4|11958.4|83
1645034400000|2022-02-16 18:00:00|11983.7|11968.7|11976.6|11961.6|11983.7|11968.7|11976.2|11961.2|50
1645034700000|2022-02-16 18:05:00|11973.4|11958.4|11970.2|11955.2|11973.8|11958.8|11969.7|11954.7|69
1645035000000|2022-02-16 18:10:00|11970.3|11955.3|11964.8|11949.8|11971.7|11956.7|11958.3|11943.3|99
1645035300000|2022-02-16 18:15:00|11964.3|11949.3|11961.5|11946.5|11966.1|11951.1|11957.4|11942.4|94
1645035600000|2022-02-16 18:20:00|11962.4|11947.4|11966|11951|11969.5|11954.5|11960.6|11945.6|124
1645035900000|2022-02-16 18:25:00|11966.1|11951.1|11952.5|11937.5|11966.1|11951.1|11952|11937|97
1645036200000|2022-02-16 18:30:00|11952.4|11937.4|11944.6|11929.6|11955.5|11940.5|11942|11927|68
1645036500000|2022-02-16 18:35:00|11944.1|11929.1|11953|11938|11953.5|11938.5|11942.7|11927.7|139
1645036800000|2022-02-16 18:40:00|11952.9|11937.9|11952.2|11937.2|11956.6|11941.6|11943|11928|107
1645037100000|2022-02-16 18:45:00|11952.1|11937.1|11967.3|11952.3|11967.3|11952.3|11951.2|11936.2|112
1645037400000|2022-02-16 18:50:00|11967.2|11952.2|11964.5|11949.5|11967.2|11952.2|11959.4|11944.4|133
1645037700000|2022-02-16 18:55:00|11964.4|11949.4|11961.8|11946.8|11969.3|11954.3|11960.3|11945.3|100
1645038000000|2022-02-16 19:00:00|11961.7|11946.7|11964.9|11949.9|11968.3|11953.3|11957|11942|122
1645038300000|2022-02-16 19:05:00|11962.6|11947.6|11976.4|11961.4|11979.5|11964.5|11962.6|11947.6|228
1645038600000|2022-02-16 19:10:00|11976.3|11961.3|11976.1|11961.1|11983.3|11968.3|11957.8|11942.8|401
1645038900000|2022-02-16 19:15:00|11979.1|11964.1|11993.5|11978.5|11994|11979|11966.6|11951.6|250
1645063200000|2022-02-17 02:00:00|11984.9|11969.9|12008.8|11993.8|12009.7|11994.7|11984.4|11969.4|12
1645063500000|2022-02-17 02:05:00|12008.7|11993.7|12004.2|11989.2|12008.7|11993.7|11994.2|11979.2|16
1645063800000|2022-02-17 02:10:00|12004.1|11989.1|12012.1|11997.1|12012.1|11997.1|12002.3|11987.3|11
1645064100000|2022-02-17 02:15:00|12013.6|11998.6|12024.1|12009.1|12029|12014|12013.6|11998.6|2
1645064400000|2022-02-17 02:20:00|12024.3|12009.3|12019.6|12004.6|12041.6|12022.1|12019.6|12004.6|2
1645064700000|2022-02-17 02:25:00|12020.1|12005.1|12019.1|12004.1|12020.1|12005.1|12019.1|12004.1|0
1645065000000|2022-02-17 02:30:00|12019.6|12004.6|12041.4|12016.4|12044.7|12026.9|12017.1|12002.1|17
1645065300000|2022-02-17 02:35:00|12037.4|12022.4|12034.9|12019.9|12041.9|12022.4|12033.9|12016.9|0
1645065600000|2022-02-17 02:40:00|12038.4|12023.4|12023.4|12008.4|12043.4|12028.4|12014.9|11996.4|0
1645065900000|2022-02-17 02:45:00|12022.5|12007.5|12017.4|12002.4|12022.5|12007.5|12017.4|12002.4|0
1645066500000|2022-02-17 02:55:00|12022.9|12007.9|12020.9|12005.9|12022.9|12007.9|12018.3|12003.3|0
1645066800000|2022-02-17 03:00:00|12020.8|12005.8|12024.4|12009.4|12024.4|12009.4|12008.4|11993.4|0
1645067100000|2022-02-17 03:05:00|12024.1|12009.1|12019.4|12004.4|12024.1|12009.1|12008.4|11993.4|2
1645067400000|2022-02-17 03:10:00|12019.3|12004.3|12031|12016|12034.5|12019.5|12012.5|11997.5|14
1645067700000|2022-02-17 03:15:00|12031.1|12016.1|12020.6|12005.6|12031.1|12016.1|12020.6|12000.6|0
1645068000000|2022-02-17 03:20:00|12025.6|12000.6|12036|12021|12036.5|12021.5|12021.1|12000.6|2
1645068300000|2022-02-17 03:25:00|12035.6|12020.6|12054.1|12039.1|12054.1|12039.1|12027.5|12012.5|4
1645068600000|2022-02-17 03:30:00|12054|12039|12040.1|12025.1|12054|12039|12040.1|12025.1|7
1645068900000|2022-02-17 03:35:00|12040|12025|12040|12025|12040|12025|12040|12025|0
1645069200000|2022-02-17 03:40:00|12040.1|12025.1|12041|12026|12041|12026|12040.1|12025.1|0
1645069500000|2022-02-17 03:45:00|12041.5|12026.5|12040.5|12025.5|12043|12028|12040.5|12025.5|0
1645069800000|2022-02-17 03:50:00|12041|12016|12045.7|12008.2|12047.2|12016|12041|12008.2|0
1645070100000|2022-02-17 03:55:00|12028|12013|12012.1|11997.1|12028|12013|12008.5|11993.5|20
1645070400000|2022-02-17 04:00:00|12012|11997|12040.9|12003.4|12040.9|12007.5|12012|11997|0
1645070700000|2022-02-17 04:05:00|12043.2|12005.7|12037.5|12022.5|12045.3|12022.5|12029|12005.7|2
1645071000000|2022-02-17 04:10:00|12037.3|12022.3|12027|12012|12038.7|12022.3|12024|12009|0
1645071300000|2022-02-17 04:15:00|12026|12011|12026.5|12011.5|12027.5|12012.5|12022|12007|0
1645071600000|2022-02-17 04:20:00|12027|12012|12027|12012|12032.5|12017.5|12023.5|12008.5|0
1645071900000|2022-02-17 04:25:00|12031.6|12006.6|12016|12001|12031.6|12006.6|12016|11998.5|0
1645072200000|2022-02-17 04:30:00|12016.4|12001.4|12029|12004|12030|12012|12016.4|12001.4|0
1645072500000|2022-02-17 04:35:00|12034.2|11996.7|12017|12002|12034.2|12003|12016|11994.9|0
1645072800000|2022-02-17 04:40:00|12018.5|12003.5|12020|12005|12023|12008|12012.5|11997.5|5
1645073100000|2022-02-17 04:45:00|12017|12002|12018.5|12003.5|12018.5|12003.5|12017|12002|0
1645073400000|2022-02-17 04:50:00|12023|12008|12022.4|12007.4|12023.5|12008.5|12021.4|12006.4|0
1645073700000|2022-02-17 04:55:00|12024.9|12009.9|12021.9|12006.9|12024.9|12009.9|12016.9|12001.9|0
1645074000000|2022-02-17 05:00:00|12021.4|12006.4|12015.9|12000.9|12022.4|12007.4|12015.9|12000.9|1
1645074300000|2022-02-17 05:05:00|12016|12001|12016.4|12001.4|12016.9|12001.9|12015.9|12000.9|0
1645074600000|2022-02-17 05:10:00|12013.9|11998.9|12008.8|11993.8|12013.9|11998.9|12008.8|11993.8|0
1645074900000|2022-02-17 05:15:00|12009.8|11994.8|12016.8|12001.8|12016.8|12001.8|12009.2|11994.2|10
1645075200000|2022-02-17 05:20:00|12017.2|12002.2|12021.8|11996.8|12024.9|12009.9|12017.2|11996.8|0
1645075500000|2022-02-17 05:25:00|12019.9|11994.9|12011.9|11996.9|12019.9|11999.2|12011.4|11994.4|0
1645075800000|2022-02-17 05:30:00|12013.1|11998.1|12027.4|12002.4|12035.4|12020.4|12013.1|11998.1|1
1645076100000|2022-02-17 05:35:00|12027.9|12002.9|12017.4|12002.4|12027.9|12005.1|12015.9|12000.4|0
1645076400000|2022-02-17 05:40:00|12017.5|12002.5|12019.4|12004.4|12019.4|12004.4|12017.5|12002.5|0
1645076700000|2022-02-17 05:45:00|12021.2|12006.2|12018.8|12003.8|12022.8|12007.8|12018.8|12003.8|4
1645077000000|2022-02-17 05:50:00|12012.8|11997.8|12011.8|11996.8|12012.8|11997.8|12011.8|11996.8|3
1645077300000|2022-02-17 05:55:00|12012|11997|12012.8|11997.8|12020.3|12002.3|12012|11995.3|0
1645077600000|2022-02-17 06:00:00|12012.3|11997.3|12024.8|11999.8|12028.2|12009.6|12007.3|11992.3|2
1645077900000|2022-02-17 06:05:00|12024.9|11999.9|12036.8|12021.8|12040.3|12025.3|12024.8|11997.1|7
1645078200000|2022-02-17 06:10:00|12038.3|12023.3|12050.8|12035.8|12052.3|12037.3|12038.3|12023.3|1
1645078500000|2022-02-17 06:15:00|12053|12015.5|12046.3|12021.3|12053|12022.3|12045.8|12015.5|0
1645078800000|2022-02-17 06:20:00|12042|12027|12043.3|12028.3|12045.8|12030.8|12041.8|12026.8|0
1645079100000|2022-02-17 06:25:00|12044.3|12029.3|12047.3|12032.3|12047.3|12032.3|12043.8|12028.8|1
1645079400000|2022-02-17 06:30:00|12047.4|12032.4|12040.8|12025.8|12057.3|12042.3|12040.8|12025.8|2
1645079700000|2022-02-17 06:35:00|12041.1|12026.1|12050.8|12035.8|12053.3|12038.3|12041.1|12026.1|0
1645080000000|2022-02-17 06:40:00|12051.3|12036.3|12047.7|12032.7|12052.8|12037.8|12046.3|12031.3|0
1645080300000|2022-02-17 06:45:00|12047.6|12032.6|12043.5|12028.5|12047.6|12032.6|12041|12021.1|57
1645080600000|2022-02-17 06:50:00|12043|12028|12043.5|12028.5|12044.5|12029.5|12041.5|12026.5|0
1645080900000|2022-02-17 06:55:00|12044|12029|12022.1|12007.1|12044.5|12029.5|12020.4|12005.4|250
1645081200000|2022-02-17 07:00:00|12021.6|12006.6|12022.1|12007.1|12028.1|12013.1|12019.2|12004.2|1
1645081500000|2022-02-17 07:05:00|12021.6|12006.6|12032.2|12007.2|12045.8|12008.3|12021.6|11999|2
1645081800000|2022-02-17 07:10:00|12027.2|12012.2|12035.2|12020.2|12035.7|12020.7|12027.2|12012.2|0
1645082100000|2022-02-17 07:15:00|12035|12020|12034.6|12019.6|12035.2|12020.2|12033.7|12018.7|0
1645082400000|2022-02-17 07:20:00|12034.7|12019.7|12034|12009|12038.9|12020.6|12026.5|11999.9|98
1645082700000|2022-02-17 07:25:00|12029.3|12014.3|12027.8|12012.8|12031.3|12016.3|12022.8|12007.8|2
1645083000000|2022-02-17 07:30:00|12026.8|12011.8|12028.3|12013.3|12028.3|12013.3|12019.3|12004.3|0
1645083300000|2022-02-17 07:35:00|12027.8|12012.8|12028.3|12013.3|12035.2|12013.8|12019.7|12004.7|8
1645083600000|2022-02-17 07:40:00|12027.3|12012.3|12028.2|12013.2|12028.3|12013.3|12024.8|12009.8|0
1645083900000|2022-02-17 07:45:00|12029.2|12014.2|12030.7|12015.7|12030.7|12015.7|12028.7|12013.7|0
1645084200000|2022-02-17 07:50:00|12030.6|12015.6|12029.6|12014.6|12034.6|12019.6|12028.1|12013.1|1
1645084500000|2022-02-17 07:55:00|12031.5|12016.5|12027.8|12012.8|12035.5|12020.5|12027.8|12012.8|4
1645084800000|2022-02-17 08:00:00|12027.7|12012.7|12024.2|12009.2|12032.8|12017.8|12023.9|12008.9|10
1645085100000|2022-02-17 08:05:00|12024.7|12009.7|12024.8|12009.8|12029.8|12014.8|12023.7|12008.7|2
1645085400000|2022-02-17 08:10:00|12024.3|12009.3|12035.7|12020.7|12035.7|12020.7|12023.3|12008.3|5
1645085700000|2022-02-17 08:15:00|12035.2|12020.2|12035.7|12020.7|12044.7|12029.7|12035.2|12020.2|19
1645086000000|2022-02-17 08:20:00|12035.9|12020.9|12044.7|12029.7|12044.7|12029.7|12035.8|12020.8|0
1645086300000|2022-02-17 08:25:00|12044.2|12029.2|12040.2|12025.2|12046.2|12031.2|12035.2|12020.2|1
1645086600000|2022-02-17 08:30:00|12039.7|12024.7|12041.6|12026.6|12046.1|12031.1|12039.2|12024.2|1
1645086900000|2022-02-17 08:35:00|12042.1|12027.1|12039.7|12024.7|12044.6|12029.6|12036.6|12021.6|5
1645087200000|2022-02-17 08:40:00|12037.7|12022.7|12042.6|12027.6|12045.1|12030.1|12034.6|12019.6|2
1645087500000|2022-02-17 08:45:00|12042.7|12027.7|12038.6|12023.6|12046.7|12031.7|12038.1|12023.1|3
1645087800000|2022-02-17 08:50:00|12037.9|12022.9|12048.2|12033.2|12048.2|12033.2|12035.2|12020.2|6
1645088100000|2022-02-17 08:55:00|12048.1|12033.1|12036|12021|12048.1|12033.1|12035.1|12020.1|3
1645088400000|2022-02-17 09:00:00|12035.9|12020.9|12028.5|12013.5|12035.9|12020.9|12024.5|12009.5|6
1645088700000|2022-02-17 09:05:00|12028.6|12013.6|12030.4|12015.4|12030.5|12015.5|12025|12010|0
1645089000000|2022-02-17 09:10:00|12029.4|12014.4|12022|12007|12029.4|12014.4|12021.5|12006.5|1
1645089300000|2022-02-17 09:15:00|12021.9|12006.9|12018.5|12003.5|12022|12007|12018.5|12003.5|0
1645089600000|2022-02-17 09:20:00|12019|12004|12013.7|11998.7|12019|12004|12013|11998|50
1645089900000|2022-02-17 09:25:00|12015.7|12000.7|12026.6|12011.6|12026.6|12011.6|12013.7|11998.7|76
1645090200000|2022-02-17 09:30:00|12025.2|12010.2|12023.9|12008.9|12025.8|12010.8|12018.3|12003.3|17
1645090500000|2022-02-17 09:35:00|12024|12009|12029.4|12014.4|12030.4|12015.4|12024|12009|4
1645090800000|2022-02-17 09:40:00|12028.9|12013.9|12035.6|12020.6|12035.6|12020.6|12028.9|12013.9|5
1645091100000|2022-02-17 09:45:00|12035.1|12020.1|12029.4|12014.4|12036|12021|12029.4|12014.4|36
1645091400000|2022-02-17 09:50:00|12029.3|12014.3|12025.8|12010.8|12029.4|12014.4|12025.8|12010.8|36
1645091700000|2022-02-17 09:55:00|12025.3|12010.3|12034.4|12019.4|12034.9|12019.9|12025.3|12010.3|8
1645092000000|2022-02-17 10:00:00|12033.4|12018.4|12030.2|12015.2|12033.4|12018.4|12025.9|12010.9|3
1645092300000|2022-02-17 10:05:00|12030.1|12015.1|12026.1|12011.1|12034.6|12019.6|12026.1|12011.1|5
1645092600000|2022-02-17 10:10:00|12025.6|12010.6|12034.1|12019.1|12034.7|12019.7|12025.5|12010.5|4
1645092900000|2022-02-17 10:15:00|12034.2|12019.2|12032.1|12017.1|12035.7|12020.7|12028.6|12013.6|4
1645093200000|2022-02-17 10:20:00|12032.2|12017.2|12028.2|12013.2|12032.6|12017.6|12028.1|12013.1|3
1645093500000|2022-02-17 10:25:00|12027.7|12012.7|12028.8|12013.8|12035.1|12020.1|12026.8|12011.8|4
1645093800000|2022-02-17 10:30:00|12028.9|12013.9|12022.2|12007.2|12029.3|12014.3|12022.1|12007.1|6
1645094100000|2022-02-17 10:35:00|12022.7|12007.7|12011.9|11996.9|12022.7|12007.7|12010.2|11995.2|70
1645094400000|2022-02-17 10:40:00|12009.8|11994.8|12004.7|11989.7|12020.7|12005.7|12004.7|11989.7|45
1645094700000|2022-02-17 10:45:00|12004.5|11989.5|11992.8|11977.8|12004.5|11989.5|11991.7|11975.7|9
1645095000000|2022-02-17 10:50:00|11992.3|11977.3|12000.7|11985.7|12000.7|11985.7|11991.9|11976.9|3
1645095300000|2022-02-17 10:55:00|12000.6|11985.6|11985.1|11970.1|12000.6|11985.6|11985.1|11970.1|5
1645095600000|2022-02-17 11:00:00|11985.6|11970.6|11991|11976|11992.6|11977.6|11985.6|11970.6|4
1645095900000|2022-02-17 11:05:00|11990.5|11975.5|11994|11979|12003|11988|11990.5|11975.5|52
1645096200000|2022-02-17 11:10:00|11994.5|11979.5|12006.5|11991.5|12006.5|11991.5|11994|11979|9
1645096500000|2022-02-17 11:15:00|12006.4|11991.4|12006.9|11991.9|12007.9|11992.9|12004|11989|5
1645096800000|2022-02-17 11:20:00|12006.4|11991.4|12004.4|11989.4|12006.9|11991.9|11999.6|11984.6|40
1645097100000|2022-02-17 11:25:00|12004.9|11989.9|12005.3|11990.3|12012.3|11993|12003.4|11984.3|41
1645097400000|2022-02-17 11:30:00|12006.3|11991.3|12007.2|11992.2|12016.6|12001.6|12005.7|11990.7|6
1645097700000|2022-02-17 11:35:00|12006.7|11991.7|12013.7|11998.7|12013.7|11998.7|12004.1|11989.1|62
1645098000000|2022-02-17 11:40:00|12013.8|11998.8|11997.5|11982.5|12013.8|11998.8|11997.3|11982.3|50
1645098300000|2022-02-17 11:45:00|11997.6|11982.6|11987.4|11972.4|12000.9|11985.9|11982.6|11967.6|5
1645098600000|2022-02-17 11:50:00|11988.4|11973.4|11987.8|11972.8|11989.4|11974.4|11986.4|11971.4|5
1645098900000|2022-02-17 11:55:00|11987.3|11972.3|11988.2|11973.2|11990.8|11975.8|11986.9|11971.9|6
1645099200000|2022-02-17 12:00:00|11987.8|11972.8|11989.6|11974.6|11995.1|11980.1|11987.8|11972.8|8
1645099500000|2022-02-17 12:05:00|11991|11976|11987.8|11972.8|11991.5|11976.5|11987.6|11972.6|4
1645099800000|2022-02-17 12:10:00|11987.7|11972.7|11991|11976|11991.5|11976.5|11987.7|11972.7|6
1645100100000|2022-02-17 12:15:00|11992|11977|11995.9|11980.9|11995.9|11980.9|11992|11977|16
1645100400000|2022-02-17 12:20:00|11995.8|11980.8|11990|11975|11995.8|11980.8|11990|11975|4
1645100700000|2022-02-17 12:25:00|11989.5|11974.5|11997.9|11982.9|11998|11983|11989.5|11974.5|4
1645101000000|2022-02-17 12:30:00|11998|11983|11992.9|11977.9|11999.4|11984.4|11991.4|11976.4|6
1645101300000|2022-02-17 12:35:00|11992.4|11977.4|11984.7|11969.7|11992.9|11977.9|11975.1|11960.1|12
1645101600000|2022-02-17 12:40:00|11985.3|11970.3|11991.9|11976.9|11991.9|11976.9|11982.7|11967.7|3
1645101900000|2022-02-17 12:45:00|11991.4|11976.4|11992.8|11977.8|11993.3|11978.3|11985.8|11970.8|17
1645102200000|2022-02-17 12:50:00|11992.7|11977.7|11987.3|11972.3|11992.7|11977.7|11984.3|11969.3|9
1645102500000|2022-02-17 12:55:00|11987.4|11972.4|11995.7|11980.7|11996.2|11981.2|11987.4|11972.4|8
1645102800000|2022-02-17 13:00:00|11996.1|11981.1|11975.4|11960.4|11996.1|11981.1|11962.9|11947.9|15
1645103100000|2022-02-17 13:05:00|11977.4|11962.4|11963.4|11948.4|11982.9|11967.9|11954.4|11939.4|15
1645103400000|2022-02-17 13:10:00|11964.9|11949.9|11959.9|11944.9|11969.8|11954.8|11957.8|11942.8|6
1645103700000|2022-02-17 13:15:00|11960.4|11945.4|11960.8|11945.8|11965.9|11950.9|11951.4|11936.4|52
1645104000000|2022-02-17 13:20:00|11961.8|11946.8|11970.2|11955.2|11978|11963|11961.8|11946.8|135
1645104300000|2022-02-17 13:25:00|11970.1|11955.1|11981.4|11966.4|11981.4|11966.4|11966.8|11951.8|69
1645104600000|2022-02-17 13:30:00|11980.9|11965.9|11979|11964|11981.9|11966.9|11974.6|11959.6|15
1645104900000|2022-02-17 13:35:00|11979.1|11964.1|11974.8|11959.8|11989|11974|11969.5|11954.5|63
1645105200000|2022-02-17 13:40:00|11974.7|11959.7|11978.6|11963.6|11984.3|11969.3|11973.1|11958.1|127
1645105500000|2022-02-17 13:45:00|11978.1|11963.1|11975|11960|11984.7|11969.7|11969.5|11954.5|15
1645105800000|2022-02-17 13:50:00|11974.5|11959.5|11974.7|11959.7|11978|11963|11965.9|11950.9|46
1645106100000|2022-02-17 13:55:00|11974.8|11959.8|11987.9|11972.9|11989.8|11974.8|11973.5|11958.5|82
1645106400000|2022-02-17 14:00:00|11986|11971|11988.7|11973.7|11995.1|11980.1|11980.4|11965.4|49
1645106700000|2022-02-17 14:05:00|11988.8|11973.8|11973.7|11958.7|11990.1|11975.1|11971.9|11956.9|22
1645107000000|2022-02-17 14:10:00|11973.3|11958.3|11967.8|11952.8|11981.1|11966.1|11967.3|11952.3|33
1645107300000|2022-02-17 14:15:00|11967.9|11952.9|11963.2|11948.2|11972.5|11957.5|11962.8|11947.8|29
1645107600000|2022-02-17 14:20:00|11963.7|11948.7|11965.9|11950.9|11969.8|11954.8|11957.2|11942.2|38
1645107900000|2022-02-17 14:25:00|11965.8|11950.8|11956.9|11941.9|11965.8|11950.8|11949.6|11934.6|37
1645108200000|2022-02-17 14:30:00|11957.4|11942.4|11961.7|11946.7|11966.3|11951.3|11956.4|11941.4|49
1645108500000|2022-02-17 14:35:00|11962.2|11947.2|11963.5|11948.5|11966|11951|11956.3|11941.3|67
1645108800000|2022-02-17 14:40:00|11963.1|11948.1|11960.7|11945.7|11965.6|11950.6|11951.4|11936.4|160
1645109100000|2022-02-17 14:45:00|11963.1|11948.1|11971.5|11956.5|11973.3|11958.3|11957.6|11942.6|430
1645109400000|2022-02-17 14:50:00|11971.4|11956.4|11975.3|11960.3|11979.8|11964.8|11969.4|11954.4|158
1645109700000|2022-02-17 14:55:00|11975.8|11960.8|11971.2|11956.2|11984.7|11969.7|11965.8|11950.8|33
1645110000000|2022-02-17 15:00:00|11971.8|11956.8|11959.4|11944.4|11971.8|11956.8|11957.5|11942.5|40
1645110300000|2022-02-17 15:05:00|11958.9|11943.9|11951|11936|11961.9|11946.9|11947.5|11932.5|39
1645110600000|2022-02-17 15:10:00|11948.7|11933.7|11962.1|11947.1|11965.1|11950.1|11948.7|11933.7|64
1645110900000|2022-02-17 15:15:00|11961.2|11946.2|11950.3|11935.3|11965.6|11950.6|11949.3|11934.3|39
1645111200000|2022-02-17 15:20:00|11949.8|11934.8|11942.8|11927.8|11949.8|11934.8|11930.9|11915.9|54
1645111500000|2022-02-17 15:25:00|11943.3|11928.3|11940.8|11925.8|11951.2|11936.2|11932.4|11917.4|6
1645111800000|2022-02-17 15:30:00|11941.2|11926.2|11951.6|11936.6|11954.6|11939.6|11932.4|11917.4|18
1645112100000|2022-02-17 15:35:00|11951.5|11936.5|11935.6|11920.6|11951.6|11936.6|11929.7|11914.7|64
1645112400000|2022-02-17 15:40:00|11935.1|11920.1|11935.6|11920.6|11941.1|11926.1|11929|11914|41
1645112700000|2022-02-17 15:45:00|11936|11921|11937.7|11922.7|11937.7|11922.7|11925.5|11910.5|85
1645113000000|2022-02-17 15:50:00|11937.3|11922.3|11941.6|11926.6|11948.6|11933.6|11936|11921|31
1645113300000|2022-02-17 15:55:00|11941.1|11926.1|11945.2|11930.2|11950|11935|11937.3|11922.3|80
1645113600000|2022-02-17 16:00:00|11945.1|11930.1|11948|11933|11948.5|11933.5|11942.2|11927.2|9
1645113900000|2022-02-17 16:05:00|11948.5|11933.5|11944.7|11929.7|11949.6|11934.6|11944.7|11929.7|40
1645114200000|2022-02-17 16:10:00|11945.2|11930.2|11952.6|11937.6|11954|11939|11945.2|11930.2|25
1645114500000|2022-02-17 16:15:00|11952.1|11937.1|11947.6|11932.6|11953.5|11938.5|11947.5|11932.5|33
1645114800000|2022-02-17 16:20:00|11948|11933|11943.5|11928.5|11950|11935|11942.5|11927.5|116
1645115100000|2022-02-17 16:25:00|11943|11928|11944.7|11929.7|11950.2|11935.2|11942.7|11927.7|129
1645115400000|2022-02-17 16:30:00|11945.2|11930.2|11957.5|11942.5|11959|11944|11943.6|11928.6|58
1645115700000|2022-02-17 16:35:00|11959|11944|11960.4|11945.4|11961.9|11946.9|11954.7|11939.7|37
1645116000000|2022-02-17 16:40:00|11960.5|11945.5|11955.1|11940.1|11960.9|11945.9|11949.1|11934.1|30
1645116300000|2022-02-17 16:45:00|11953.7|11938.7|11957.5|11942.5|11958.5|11943.5|11950.6|11935.6|14
1645116600000|2022-02-17 16:50:00|11958|11943|11949.2|11934.2|11958.6|11943.6|11948.7|11933.7|49
1645116900000|2022-02-17 16:55:00|11949.8|11934.8|11951.7|11936.7|11955.1|11940.1|11947.3|11932.3|28
1645117200000|2022-02-17 17:00:00|11952.2|11937.2|11952.7|11937.7|11955.2|11940.2|11947.2|11932.2|40
1645117500000|2022-02-17 17:05:00|11952.2|11937.2|11959|11944|11960.2|11945.2|11952.2|11937.2|21
1645117800000|2022-02-17 17:10:00|11958.5|11943.5|11965|11950|11965.1|11950.1|11951.6|11936.6|95
1645118100000|2022-02-17 17:15:00|11964.4|11949.4|11961|11946|11964.5|11949.5|11958.6|11943.6|100
1645118400000|2022-02-17 17:20:00|11962|11947|11958.7|11943.7|11964.4|11949.4|11955|11940|65
1645118700000|2022-02-17 17:25:00|11959.2|11944.2|11956.4|11941.4|11962.4|11947.4|11956.4|11941.4|113
1645119000000|2022-02-17 17:30:00|11956|11941|11958.4|11943.4|11960.4|11945.4|11954.5|11939.5|10
1645119300000|2022-02-17 17:35:00|11958.9|11943.9|11956.9|11941.9|11959.9|11944.9|11955.9|11940.9|15
1645119600000|2022-02-17 17:40:00|11957.4|11942.4|11951.9|11936.9|11957.9|11942.9|11944.1|11929.1|57
1645119900000|2022-02-17 17:45:00|11950.5|11935.5|11947.5|11932.5|11950.5|11935.5|11943.4|11928.4|42
1645120200000|2022-02-17 17:50:00|11947.4|11932.4|11942.5|11927.5|11949.5|11934.5|11942|11927|22
1645120500000|2022-02-17 17:55:00|11942|11927|11946.3|11931.3|11949.8|11934.8|11941.5|11926.5|9
1645120800000|2022-02-17 18:00:00|11944.4|11929.4|11946.1|11931.1|11948.3|11933.3|11939.5|11924.5|32
1645121100000|2022-02-17 18:05:00|11948.1|11933.1|11934.8|11919.8|11948.1|11933.1|11932.4|11917.4|47
1645121400000|2022-02-17 18:10:00|11934.9|11919.9|11942.1|11927.1|11945.6|11930.6|11928.7|11913.7|65
1645121700000|2022-02-17 18:15:00|11943.1|11928.1|11955.1|11940.1|11957.2|11942.2|11942.6|11927.6|23
1645122000000|2022-02-17 18:20:00|11955.6|11940.6|11956.5|11941.5|11956.5|11941.5|11946|11931|28
1645122300000|2022-02-17 18:25:00|11956.4|11941.4|11955.3|11940.3|11957.4|11942.4|11955.3|11940.3|9
1645122600000|2022-02-17 18:30:00|11954.9|11939.9|11958.4|11943.4|11960.8|11945.8|11950.8|11935.8|31
1645122900000|2022-02-17 18:35:00|11959|11944|11952.4|11937.4|11961|11946|11950.9|11935.9|14
1645123200000|2022-02-17 18:40:00|11952.3|11937.3|11950.9|11935.9|11953.9|11938.9|11943.3|11928.3|17
1645123500000|2022-02-17 18:45:00|11951.5|11936.5|11951.3|11936.3|11955.4|11940.4|11950.4|11935.4|32
1645123800000|2022-02-17 18:50:00|11950.8|11935.8|11953.8|11938.8|11953.8|11938.8|11947.8|11932.8|29
1645124100000|2022-02-17 18:55:00|11955.8|11940.8|11952.8|11937.8|11957.3|11942.3|11948.3|11933.3|24
1645124400000|2022-02-17 19:00:00|11952.3|11937.3|11950.7|11935.7|11953.3|11938.3|11947.2|11932.2|27
1645124700000|2022-02-17 19:05:00|11949.7|11934.7|11956.4|11941.4|11956.9|11941.9|11942.7|11927.7|80
1645125000000|2022-02-17 19:10:00|11959.4|11944.4|11971.6|11956.6|11979.7|11964.7|11959.4|11944.4|245
1645125300000|2022-02-17 19:15:00|11972.1|11957.1|11975.8|11960.8|11979.6|11964.6|11969.2|11954.2|92
1645149600000|2022-02-18 02:00:00|11975.5|11960.5|12010.8|11995.8|12010.8|11995.8|11975.5|11960.5|21
1645149900000|2022-02-18 02:05:00|12011.3|11996.3|12007|11982|12013.4|11998.4|12002.4|11982|0
1645150200000|2022-02-18 02:10:00|11999.4|11974.4|11994.9|11979.9|12001.9|11981.8|11987|11969.5|1
1645150500000|2022-02-18 02:15:00|11995.4|11980.4|12015.4|12000.4|12016.9|12001.9|11994.9|11977.9|0
1645150800000|2022-02-18 02:20:00|12016.4|12001.4|12018.8|12003.8|12023.4|12008.4|12015.2|11993.4|32
1645151100000|2022-02-18 02:25:00|12017.8|12002.8|12018.2|12003.2|12022.7|12007.7|12015.8|12000.8|0
1645151400000|2022-02-18 02:30:00|12016.3|12001.3|11994.3|11979.3|12016.3|12001.3|11992.3|11977.3|0
1645151700000|2022-02-18 02:35:00|11993.8|11978.8|11990.3|11975.3|11999.3|11984.3|11990.3|11975.3|0
1645152000000|2022-02-18 02:40:00|11989.8|11974.8|11986.3|11971.3|11989.8|11974.8|11983.8|11968.8|0
1645152300000|2022-02-18 02:45:00|11986.4|11971.4|11988.8|11973.8|11990.3|11975.3|11983.8|11968.8|0
1645152600000|2022-02-18 02:50:00|11989.1|11974.1|11994.3|11979.3|11994.3|11979.3|11989.1|11974.1|0
1645152900000|2022-02-18 02:55:00|11994.2|11979.2|11994.2|11979.2|12000.3|11985.3|11990.8|11975.8|0
1645153200000|2022-02-18 03:00:00|11995.7|11980.7|11991.2|11976.2|11997.2|11982.2|11991.2|11976.2|0
1645153500000|2022-02-18 03:05:00|11992.2|11977.2|11985.3|11970.3|11992.2|11977.2|11984.8|11969.8|0
1645153800000|2022-02-18 03:10:00|11985.4|11970.4|11987.8|11972.8|11993.7|11978.7|11985.4|11970.4|0
1645154100000|2022-02-18 03:15:00|11987.7|11972.7|11982.4|11967.4|11990.2|11975.2|11982.3|11967.3|2
1645154400000|2022-02-18 03:20:00|11984.3|11969.3|11984.3|11969.3|11984.3|11969.3|11984.3|11969.3|0
1645154700000|2022-02-18 03:25:00|11984.4|11969.4|11994.8|11979.8|11994.8|11979.8|11984.4|11969.4|0
1645155000000|2022-02-18 03:30:00|11997.7|11982.7|11996.2|11981.2|12001.2|11986.2|11993.2|11978.2|0
1645155300000|2022-02-18 03:35:00|11995.8|11980.8|11994.7|11979.7|11995.8|11980.8|11984.8|11969.8|3
1645155600000|2022-02-18 03:40:00|||||||||44
1645156200000|2022-02-18 03:50:00|11994.6|11979.6|11994.6|11979.6|11994.6|11979.6|11994.6|11979.6|12
1645156500000|2022-02-18 03:55:00|11994.1|11979.1|11986.6|11971.6|11994.1|11979.1|11983.2|11968.2|2
1645156800000|2022-02-18 04:00:00|11986.7|11971.7|11983.7|11968.7|11988.2|11973.2|11983.2|11968.2|0
1645157100000|2022-02-18 04:05:00|11983.8|11968.8|11985.7|11970.7|11986.2|11971.2|11982.8|11967.8|96
1645157400000|2022-02-18 04:10:00|11986.2|11971.2|11985.2|11970.2|11986.2|11971.2|11985.2|11970.2|1
1645157700000|2022-02-18 04:15:00|11983.7|11968.7|11983.7|11968.7|11983.7|11968.7|11983.2|11968.2|0
1645158000000|2022-02-18 04:20:00|11984.7|11969.7|11984.7|11969.7|11986.2|11971.2|11984.2|11969.2|0
1645158300000|2022-02-18 04:25:00|11984.8|11969.8|11983.2|11968.2|11986.2|11971.2|11983.2|11968.2|0
1645158600000|2022-02-18 04:30:00|11983.3|11968.3|11984.2|11969.2|11984.8|11969.8|11983.2|11968.2|2
1645158900000|2022-02-18 04:35:00|11984.3|11969.3|11984.2|11969.2|11985.7|11970.7|11984.2|11969.2|0
1645159200000|2022-02-18 04:40:00|11983.3|11968.3|11983.2|11968.2|11984.8|11969.8|11983.2|11968.2|1
1645159500000|2022-02-18 04:45:00|11982.2|11967.2|11983.7|11968.7|11983.7|11968.7|11982.2|11967.2|7
1645159800000|2022-02-18 04:50:00|11984.7|11969.7|11994.7|11979.7|11994.7|11979.7|11984.7|11969.7|6
1645160100000|2022-02-18 04:55:00|12003.7|11988.7|12006|11991|12006.5|11991.5|12003.7|11988.7|3
1645160400000|2022-02-18 05:00:00|12006.9|11991.9|12005.9|11990.9|12007.4|11992.4|12005.9|11990.9|2
1645160700000|2022-02-18 05:05:00|12005.4|11990.4|12006.9|11991.9|12007.4|11992.4|12005.4|11990.4|3
1645161000000|2022-02-18 05:10:00|12005.9|11990.9|11999.6|11984.6|12007.5|11992.5|11999.5|11984.5|2
1645161300000|2022-02-18 05:15:00|12000.5|11985.5|12006.5|11991.5|12006.5|11991.5|11998|11983|2
1645161600000|2022-02-18 05:20:00|12007|11992|12006.6|11991.6|12013|11998|12006.2|11991.2|29
1645161900000|2022-02-18 05:25:00|12005.1|11990.1|12009.4|11994.4|12009.4|11994.4|12000.8|11979.1|94
1645162200000|2022-02-18 05:30:00|12012.3|11997.3|12011.3|11996.3|12012.3|11997.3|12006.9|11991.9|2
1645162500000|2022-02-18 05:35:00|12007.4|11992.4|12004.5|11989.5|12010.8|11992.4|12003.5|11982.9|2
1645162800000|2022-02-18 05:40:00|12005.4|11990.4|12007.4|11982.4|12007.9|11990.4|12001.4|11980.9|1
1645163100000|2022-02-18 05:45:00|12002.3|11987.3|12004.4|11989.4|12008.5|11989.9|11998.4|11978.9|2
1645163400000|2022-02-18 05:50:00|11999.9|11984.9|12001.7|11976.7|12009.3|11985.4|11997.8|11971.8|52
1645163700000|2022-02-18 05:55:00|11996.8|11981.8|12000.7|11975.7|12002.7|11982.2|11996.8|11973.8|2
1645164000000|2022-02-18 06:00:00|11999.3|11974.3|12004.6|11979.6|12006.4|11980|11999.2|11968.9|2
1645164300000|2022-02-18 06:05:00|12004|11979|12003.6|11978.6|12004.1|11985|11995.6|11973.1|2
1645164600000|2022-02-18 06:10:00|12004|11979|12023.8|12008.8|12023.8|12008.8|11996.7|11973.6|7
1645164900000|2022-02-18 06:15:00|12020.9|12005.9|12029.5|12014.5|12030|12015|12017|12002|5
1645165200000|2022-02-18 06:20:00|12030|12015|12028.6|12013.6|12035.9|12020.9|12028.6|12004.7|22
1645165500000|2022-02-18 06:25:00|12029.6|12014.6|12037|12022|12038.7|12023.7|12029.6|12014.6|5
1645165800000|2022-02-18 06:30:00|12037.5|12022.5|12037.1|12022.1|12039|12024|12032.2|12017.2|0
1645166100000|2022-02-18 06:35:00|12041|12026|12056.2|12031.2|12057.6|12039.6|12041|12026|3
1645166400000|2022-02-18 06:40:00|12056.1|12031.1|12054.7|12029.7|12056.6|12037.7|12042.7|12024.2|0
1645166700000|2022-02-18 06:45:00|12056.7|12031.7|12051.2|12036.2|12056.7|12037.7|12051.2|12029.7|0
1645167000000|2022-02-18 06:50:00|12053.7|12038.7|12043.2|12028.2|12054.4|12038.7|12042.7|12024.7|0
1645167300000|2022-02-18 06:55:00|12043.7|12028.7|12043.2|12028.2|12044.7|12029.7|12042.2|12027.2|2
1645167600000|2022-02-18 07:00:00|12044.2|12029.2|12053.5|12038.5|12054.6|12039.6|12043.2|12028.2|25
1645167900000|2022-02-18 07:05:00|12054.5|12039.5|12041.2|12026.2|12059.4|12040.4|12038.8|12023.8|18
1645168200000|2022-02-18 07:10:00|12040.2|12025.2|12036.3|12021.3|12044.2|12029.2|12034.3|12019.3|30
1645168500000|2022-02-18 07:15:00|12035.9|12020.9|12042.7|12027.7|12046.1|12031.1|12035.8|12020.8|6
1645168800000|2022-02-18 07:20:00|12041.3|12026.3|12043.1|12028.1|12043.8|12028.8|12035.3|12020.3|4
1645169100000|2022-02-18 07:25:00|12042.6|12027.6|12034|12019|12042.6|12027.6|12025.7|12010.7|14
1645169400000|2022-02-18 07:30:00|12032|12017|12028.6|12013.6|12032|12017|12025.2|12010.2|5
1645169700000|2022-02-18 07:35:00|12026.6|12011.6|12038|12023|12047.1|12032.1|12026.6|12011.6|6
1645170000000|2022-02-18 07:40:00|12037.6|12022.6|12034.4|12019.4|12045.4|12028.9|12030.6|12015.6|1
1645170300000|2022-02-18 07:45:00|12034.5|12019.5|12029.9|12014.9|12034.5|12019.5|12029.9|12014.9|0
1645170600000|2022-02-18 07:50:00|12030.4|12015.4|12028|12013|12034.4|12019.4|12027|12012|3
1645170900000|2022-02-18 07:55:00|12027.1|12012.1|12025.3|12010.3|12028.9|12013.9|12024.9|12009.9|19
1645171200000|2022-02-18 08:00:00|12024.8|12009.8|12024.8|12009.8|12028.8|12013.8|12024.4|12009.4|3
1645171500000|2022-02-18 08:05:00|12024.3|12009.3|12036.6|12021.6|12036.6|12021.6|12024.3|12009.3|7
1645171800000|2022-02-18 08:10:00|12036.1|12021.1|12036.6|12021.6|12037|12022|12031.7|12016.7|0
1645172100000|2022-02-18 08:15:00|12036.5|12021.5|12039.1|12024.1|12041|12026|12034.1|12019.1|3
1645172400000|2022-02-18 08:20:00|12040.5|12025.5|12031.5|12016.5|12040.5|12025.5|12030.1|12015.1|0
1645172700000|2022-02-18 08:25:00|12032|12017|12029.6|12014.6|12033|12018|12029.6|12014.6|3
1645173000000|2022-02-18 08:30:00|12029.7|12014.7|12034|12019|12035|12020|12029.7|12014.7|2
1645173300000|2022-02-18 08:35:00|12033.9|12018.9|12034.4|12019.4|12034.4|12019.4|12030.1|12015.1|0
1645173600000|2022-02-18 08:40:00|12034.9|12019.9|12032|12017|12039.3|12024.3|12032|12017|5
1645173900000|2022-02-18 08:45:00|12033.6|12018.6|12030.2|12015.2|12034.5|12019.5|12030.2|12015.2|7
1645174200000|2022-02-18 08:50:00|12026.8|12011.8|12038|12023|12038.5|12023.5|12025.3|12010.3|21
1645174500000|2022-02-18 08:55:00|12038.9|12023.9|12032.4|12017.4|12040.4|12025.4|12027.2|12012.2|39
1645174800000|2022-02-18 09:00:00|12032.5|12017.5|12036.4|12021.4|12036.4|12021.4|12029.2|12014.2|2
1645175100000|2022-02-18 09:05:00|12035.9|12020.9|12029.5|12014.5|12035.9|12020.9|12029.5|12014.5|0
1645175400000|2022-02-18 09:10:00|12031.4|12016.4|12042.8|12017.8|12049|12018.8|12031.4|12008.6|21
1645175700000|2022-02-18 09:15:00|12039.4|12014.4|12051.5|12014|12051.5|12025.1|12030.8|12007.5|214
1645176000000|2022-02-18 09:20:00|12045.2|12020.2|12035.8|12020.8|12045.2|12025.1|12035.7|12020.1|2
1645176300000|2022-02-18 09:25:00|12035.9|12020.9|12037.9|12022.9|12038.1|12023.1|12033.3|12018.3|45
1645176600000|2022-02-18 09:30:00|12038|12023|12036.6|12021.6|12038|12023|12036|12021|4
1645176900000|2022-02-18 09:35:00|12036.1|12021.1|12039|12024|12039|12024|12036.1|12021.1|7
1645177200000|2022-02-18 09:40:00|12039.1|12024.1|12041.5|12026.5|12042|12027|12037.6|12022.6|34
1645177500000|2022-02-18 09:45:00|12041|12026|12036|12021|12041|12026|12036|12021|2
1645177800000|2022-02-18 09:50:00|12036.1|12021.1|12035.1|12020.1|12038.7|12023.7|12035|12020|5
1645178100000|2022-02-18 09:55:00|12036.1|12021.1|12034.9|12019.9|12036.1|12021.1|12032.8|12017.8|5
1645178400000|2022-02-18 10:00:00|12032.9|12017.9|12044|12029|12044.1|12029.1|12032.9|12017.9|8
1645178700000|2022-02-18 10:05:00|12044.5|12029.5|12037.4|12022.4|12045|12030|12037.3|12022.3|2
1645179000000|2022-02-18 10:10:00|12035.9|12020.9|12032.3|12017.3|12035.9|12020.9|12030.9|12015.9|3
1645179300000|2022-02-18 10:15:00|12032.4|12017.4|12032|12017|12037.4|12022.4|12031.5|12016.5|4
1645179600000|2022-02-18 10:20:00|12032.4|12017.4|12030|12015|12032.5|12017.5|12030|12015|3
1645179900000|2022-02-18 10:25:00|12029.9|12014.9|12028.6|12013.6|12036.5|12021.5|12028.1|12013.1|5
1645180200000|2022-02-18 10:30:00|12027.1|12012.1|12026.5|12011.5|12027.1|12012.1|12023|12008|4
1645180500000|2022-02-18 10:35:00|12027|12012|12032|12017|12036.4|12021.4|12026.9|12011.9|53
1645180800000|2022-02-18 10:40:00|12032.1|12017.1|12037.6|12022.6|12038.1|12023.1|12031.6|12016.6|3
1645181100000|2022-02-18 10:45:00|12037.7|12022.7|12041.7|12026.7|12042.2|12027.2|12036.6|12021.6|5
1645181400000|2022-02-18 10:50:00|12041.2|12026.2|12034.4|12019.4|12042.7|12027.7|12034.4|12019.4|6
1645181700000|2022-02-18 10:55:00|12034.9|12019.9|12032.9|12017.9|12037.4|12022.4|12032.9|12017.9|3
1645182000000|2022-02-18 11:00:00|12033.4|12018.4|12036.8|12021.8|12037.8|12022.8|12031.5|12016.5|4
1645182300000|2022-02-18 11:05:00|12036.9|12021.9|12047|12032|12047.5|12032.5|12036.8|12021.8|4
1645182600000|2022-02-18 11:10:00|12048|12033|12046.5|12031.5|12048|12033|12042|12027|3
1645182900000|2022-02-18 11:15:00|12046|12031|12046|12031|12046|12031|12042.5|12027.5|3
1645183200000|2022-02-18 11:20:00|12045.9|12030.9|12046.3|12031.3|12051.9|12036.9|12045.4|12030.4|7
1645183500000|2022-02-18 11:25:00|12047.7|12032.7|12044.8|12029.8|12047.7|12032.7|12044.8|12029.8|2
1645183800000|2022-02-18 11:30:00|12044.3|12029.3|12046.8|12031.8|12047.7|12032.7|12044.3|12029.3|3
1645184100000|2022-02-18 11:35:00|12047.3|12032.3|12045.6|12030.6|12049.9|12034.9|12045|12030|59
1645184400000|2022-02-18 11:40:00|12044.6|12029.6|12033.4|12018.4|12044.8|12029.8|12033.4|12018.4|7
1645184700000|2022-02-18 11:45:00|12033.9|12018.9|12027.6|12012.6|12033.9|12018.9|12027.2|12012.2|10
1645185000000|2022-02-18 11:50:00|12027.2|12012.2|12027.7|12012.7|12029.7|12014.7|12026.7|12011.7|3
1645185300000|2022-02-18 11:55:00|12026.7|12011.7|12026.7|12011.7|12029.2|12014.2|12026.7|12011.7|4
1645185600000|2022-02-18 12:00:00|12026.2|12011.2|12029.2|12014.2|12029.7|12014.7|12025.2|12010.2|4
1645185900000|2022-02-18 12:05:00|12029.7|12014.7|12027.8|12012.8|12037.2|12022.2|12027.7|12012.7|2
1645186200000|2022-02-18 12:10:00|12027.3|12012.3|12034.8|12019.8|12034.8|12019.8|12027.3|12012.3|3
1645186500000|2022-02-18 12:15:00|12034.6|12019.6|12029.2|12014.2|12034.6|12019.6|12024.3|12009.3|4
1645186800000|2022-02-18 12:20:00|12031.6|12016.6|12032.9|12017.9|12033.4|12018.4|12030.5|12015.5|54
1645187100000|2022-02-18 12:25:00|12034.9|12019.9|12044.8|12029.8|12044.8|12029.8|12034.4|12019.4|29
1645187400000|2022-02-18 12:30:00|12044.3|12029.3|12044|12029|12048.3|12033.3|12035.7|12020.7|22
1645187700000|2022-02-18 12:35:00|12043.5|12028.5|12048.8|12033.8|12049.3|12034.3|12043.4|12028.4|30
1645188000000|2022-02-18 12:40:00|12048.7|12033.7|12042.3|12027.3|12048.8|12033.8|12041.9|12026.9|11
1645188300000|2022-02-18 12:45:00|12041.8|12026.8|12036.7|12021.7|12041.8|12026.8|12032.8|12017.8|50
1645188600000|2022-02-18 12:50:00|12037.7|12022.7|12038.7|12023.7|12043|12028|12037.1|12022.1|2
1645188900000|2022-02-18 12:55:00|12038.2|12023.2|12034.7|12019.7|12040.7|12025.7|12031.3|12016.3|13
1645189200000|2022-02-18 13:00:00|12034.2|12019.2|12016.3|12001.3|12034.2|12019.2|12008.4|11993.4|12
1645189500000|2022-02-18 13:05:00|12016.2|12001.2|12015.6|12000.6|12025.9|12010.9|12011.9|11996.9|5
1645189800000|2022-02-18 13:10:00|12015.1|12000.1|12015.9|12000.9|12023.9|12008.9|12010.8|11995.8|59
1645190100000|2022-02-18 13:15:00|12014.9|11999.9|12028.9|12013.9|12028.9|12013.9|12014.9|11999.9|12
1645190400000|2022-02-18 13:20:00|12028.4|12013.4|12025.9|12010.9|12029.9|12014.9|12017.9|12002.9|32
1645190700000|2022-02-18 13:25:00|12025.4|12010.4|12020|12005|12029.4|12014.4|12017.4|12002.4|3
1645191000000|2022-02-18 13:30:00|12020.5|12005.5|12013.6|11998.6|12020.5|12005.5|12006.1|11991.1|42
1645191300000|2022-02-18 13:35:00|12013.7|11998.7|12017.1|12002.1|12027.1|12012.1|12012.6|11997.6|13
1645191600000|2022-02-18 13:40:00|12016.7|12001.7|12017.3|12002.3|12023.6|12008.6|12014.3|11999.3|108
1645191900000|2022-02-18 13:45:00|12018.3|12003.3|12019.1|12004.1|12024.4|12009.4|12016.4|12001.4|3
1645192200000|2022-02-18 13:50:00|12018.1|12003.1|12032.3|12017.3|12033.9|12018.9|12014.7|11999.7|19
1645192500000|2022-02-18 13:55:00|12032.4|12017.4|12029.9|12014.9|12036.3|12021.3|12026.9|12011.9|4
1645192800000|2022-02-18 14:00:00|12030.4|12015.4|12025.2|12010.2|12031.4|12016.4|12021.4|12006.4|11
1645193100000|2022-02-18 14:05:00|12024.7|12009.7|12022.1|12007.1|12027.2|12012.2|12021.7|12006.7|33
1645193400000|2022-02-18 14:10:00|12022.6|12007.6|12021.4|12006.4|12027.3|12012.3|12020.8|12005.8|58
1645193700000|2022-02-18 14:15:00|12020.9|12005.9|12007.9|11992.9|12020.9|12005.9|12006.8|11991.8|5
1645194000000|2022-02-18 14:20:00|12008.9|11993.9|12011.2|11996.2|12013.2|11998.2|12002.7|11987.7|32
1645194300000|2022-02-18 14:25:00|12011.5|11996.5|12013.8|11998.8|12016.6|12001.6|12007.9|11992.9|25
1645194600000|2022-02-18 14:30:00|12014.3|11999.3|12013.2|11998.2|12020.8|12005.8|12003.9|11988.9|45
1645194900000|2022-02-18 14:35:00|12011.7|11996.7|12038.6|12023.6|12046.6|12031.6|12001.7|11986.7|48
1645195200000|2022-02-18 14:40:00|12039.1|12024.1|12039.4|12024.4|12039.6|12024.6|12027.6|12012.6|29
1645195500000|2022-02-18 14:45:00|12039.1|12024.1|12060.1|12045.1|12072.4|12057.4|12035.9|12020.9|59
1645195800000|2022-02-18 14:50:00|12060.6|12045.6|12078.1|12063.1|12083.7|12068.7|12060.4|12045.4|36
1645196100000|2022-02-18 14:55:00|12078.2|12063.2|12117.1|12102.1|12122.6|12107.6|12075.7|12060.7|179
1645196400000|2022-02-18 15:00:00|12116.6|12101.6|12139.5|12124.5|12139.5|12124.5|12103.6|12088.6|86
1645196700000|2022-02-18 15:05:00|12138.5|12123.5|12128.2|12113.2|12166.3|12149.7|12119.2|12104.2|190
1645197000000|2022-02-18 15:10:00|12129.7|12114.7|12120.4|12105.4|12162.2|12135.4|12117.9|12097|75
1645197300000|2022-02-18 15:15:00|12120.8|12105.8|12110.1|12095.1|12131.8|12116.8|12108.2|12093.2|31
1645197600000|2022-02-18 15:20:00|12110.7|12095.7|12114.8|12099.8|12140.5|12112.3|12110.7|12093|49
1645197900000|2022-02-18 15:25:00|12114.3|12099.3|12132.4|12117.4|12135.2|12120.2|12108.7|12093.7|51
1645198200000|2022-02-18 15:30:00|12132.9|12117.9|12134.7|12119.7|12157.9|12132.9|12122.5|12107.5|16
1645198500000|2022-02-18 15:35:00|12133.2|12118.2|12090.7|12075.7|12133.2|12118.2|12090.7|12075.7|13
1645198800000|2022-02-18 15:40:00|12090.2|12075.2|12087.6|12072.6|12101.7|12086.7|12070.7|12055.7|25
1645199100000|2022-02-18 15:45:00|12087.1|12072.1|12104.1|12089.1|12104.1|12089.1|12087.1|12072.1|66
1645199400000|2022-02-18 15:50:00|12104|12089|12093.3|12078.3|12104|12089|12089.9|12074.9|83
1645199700000|2022-02-18 15:55:00|12092.8|12077.8|12090.8|12075.8|12095.8|12080.8|12085.3|12070.3|49
1645200000000|2022-02-18 16:00:00|12091.8|12076.8|12113.8|12098.8|12116.7|12101.7|12091.8|12076.8|118
1645200300000|2022-02-18 16:05:00|12113.4|12098.4|12114.7|12099.7|12136|12121|12112.9|12097.9|53
1645200600000|2022-02-18 16:10:00|12114.6|12099.6|12109.1|12094.1|12134.5|12119.5|12104.1|12089.1|70
1645200900000|2022-02-18 16:15:00|12108.6|12093.6|12105.4|12090.4|12115.4|12095|12102.7|12076.3|102
1645201200000|2022-02-18 16:20:00|12106.9|12091.9|12101.5|12086.5|12108.9|12093.3|12096|12081|55
1645201500000|2022-02-18 16:25:00|12101.7|12086.7|12096.6|12081.6|12109.6|12094.6|12093.3|12078.3|14
1645201800000|2022-02-18 16:30:00|12096.1|12081.1|12092.8|12077.8|12109.3|12093.1|12088.8|12073.8|19
1645202100000|2022-02-18 16:35:00|12092.3|12077.3|12109.5|12094.5|12114.4|12099.4|12092.3|12077.3|19
1645202400000|2022-02-18 16:40:00|12109|12094|12095.6|12080.6|12109|12094|12094.6|12079.6|10
1645202700000|2022-02-18 16:45:00|12095.1|12080.1|12092|12077|12112.8|12090.6|12092|12074.4|27
1645203000000|2022-02-18 16:50:00|12091.2|12076.2|12102.3|12064.8|12102.8|12077.4|12081|12056.2|20
1645203300000|2022-02-18 16:55:00|12091.3|12076.3|12084.2|12069.2|12102.4|12083|12083.8|12068.8|15
1645203600000|2022-02-18 17:00:00|12083.8|12068.8|12087.2|12072.2|12087.2|12072.2|12078.9|12063.9|32
1645203900000|2022-02-18 17:05:00|12086.7|12071.7|12096.2|12081.2|12103.8|12084.6|12086.7|12071.7|12
1645204200000|2022-02-18 17:10:00|12096.7|12081.7|12103.2|12088.2|12105.6|12090.1|12095.7|12080.2|7
1645204500000|2022-02-18 17:15:00|12102.7|12087.7|12108.7|12093.7|12115.3|12100.3|12097.4|12082.4|9
1645204800000|2022-02-18 17:20:00|12108.4|12093.4|12109.2|12094.2|12113.4|12095.1|12100.1|12084.8|7
1645205100000|2022-02-18 17:25:00|12108.7|12093.7|12125.6|12088.1|12125.6|12103.3|12108.7|12088|11
1645205400000|2022-02-18 17:30:00|12126|12088.5|12121.1|12106.1|12140.9|12117.3|12112.4|12084.7|31
1645205700000|2022-02-18 17:35:00|12120.6|12105.6|12123|12108|12131.4|12114.4|12118.3|12103.3|21
1645206000000|2022-02-18 17:40:00|12122.5|12107.5|12133.5|12108.5|12150.7|12126.3|12121|12101.5|6
1645206300000|2022-02-18 17:45:00|12133|12108|12121.8|12084.3|12140.3|12111|12119.9|12082.4|69
1645206600000|2022-02-18 17:50:00|12123.7|12086.2|12129.5|12114.5|12132|12117|12121.2|12084.7|12
1645206900000|2022-02-18 17:55:00|12129|12114|12135.7|12098.2|12147.6|12120.3|12123.8|12098.2|25
1645207200000|2022-02-18 18:00:00|12135.8|12098.3|12127.3|12112.3|12139.1|12119.5|12124|12098.3|31
1645207500000|2022-02-18 18:05:00|12126.3|12111.3|12127.8|12112.8|12130.2|12115.2|12121|12106|2
1645207800000|2022-02-18 18:10:00|12127.3|12112.3|12125.3|12110.3|12127.3|12112.3|12123.4|12108.4|2
1645208100000|2022-02-18 18:15:00|12125.8|12110.8|12118.3|12103.3|12140.7|12116.5|12118.3|12103.2|5
1645208400000|2022-02-18 18:20:00|12120.2|12105.2|12141.1|12103.6|12141.1|12107.9|12119.5|12093.9|7
1645208700000|2022-02-18 18:25:00|12134.9|12109.9|12146.2|12108.7|12151.5|12114|12128.6|12096.6|3
1645209000000|2022-02-18 18:30:00|12144.8|12107.3|12143|12105.5|12145.9|12117|12129.5|12104.4|24
1645209300000|2022-02-18 18:35:00|12143.5|12106|12165.3|12127.8|12168.3|12132.6|12130.4|12096.8|9
1645209600000|2022-02-18 18:40:00|12163.9|12126.4|12157.7|12142.7|12167.3|12143.3|12152.8|12123.8|1
1645209900000|2022-02-18 18:45:00|12157.8|12142.8|12154.8|12139.8|12161.1|12146.1|12152.8|12137.8|7
1645210200000|2022-02-18 18:50:00|12156.7|12141.7|12158.7|12121.2|12167.1|12142.2|12148.5|12120.8|19
1645210500000|2022-02-18 18:55:00|12157.8|12120.3|12155.4|12117.9|12160.6|12130.9|12141.9|12111.8|28
1645210800000|2022-02-18 19:00:00|12153.9|12116.4|12133.9|12118.9|12153.9|12126.6|12131.1|12110.2|26
1645211100000|2022-02-18 19:05:00|12133.4|12118.4|12134.9|12119.9|12148.7|12129.4|12126.5|12102.5|89
1645211400000|2022-02-18 19:10:00|12133.1|12118.1|12137|12099.5|12149.4|12127.8|12127.1|12099.5|107
1645211700000|2022-02-18 19:15:00|12137.1|12099.6|12135.7|12098.2|12147.1|12109.6|12131.8|12094.3|22
1645495200000|2022-02-22 02:00:00|12080|12065|12050.2|12012.7|12118.3|12089.2|12043.2|12005.7|28
1645495500000|2022-02-22 02:05:00|12050.7|12013.2|12057.1|12019.6|12059.6|12033.1|12037.2|12009.7|11
1645495800000|2022-02-22 02:10:00|12056.1|12018.6|12076.9|12039.4|12081.5|12044|12054.6|12017.1|0
1645496100000|2022-02-22 02:15:00|12077|12039.5|12074.9|12037.4|12080.4|12042.9|12074.4|12036.9|0
1645496400000|2022-02-22 02:20:00|12073.9|12036.4|12073.4|12035.9|12076.4|12038.9|12072.4|12034.9|0
1645496700000|2022-02-22 02:25:00|12073.9|12036.4|12073.2|12035.7|12075.7|12038.2|12070.5|12033|12
1645497000000|2022-02-22 02:30:00|12073.7|12036.2|12064.8|12039.8|12075.7|12049.3|12059.8|12032.2|1
1645497300000|2022-02-22 02:35:00|12066.3|12041.3|12061.9|12024.4|12068.8|12048.8|12050.3|12024.4|2
1645497600000|2022-02-22 02:40:00|12059.4|12021.9|12064.4|12026.9|12064.4|12026.9|12058.4|12020.9|0
1645497900000|2022-02-22 02:45:00|12064.9|12027.4|12075.7|12038.2|12076.7|12039.2|12064.9|12027.4|0
1645498200000|2022-02-22 02:50:00|12074.8|12037.3|12069.3|12031.8|12078.7|12041.2|12064.4|12026.9|0
1645498500000|2022-02-22 02:55:00|12069.8|12032.3|12070.3|12032.8|12071.3|12033.8|12069.8|12032.3|0
1645498800000|2022-02-22 03:00:00|12070.8|12033.3|12070.3|12032.8|12070.8|12033.3|12070.3|12032.8|0
1645499400000|2022-02-22 03:10:00|12069.8|12032.3|12069.8|12032.3|12069.8|12032.3|12069.8|12032.3|0
1645499700000|2022-02-22 03:15:00|12070.3|12032.8|12070.3|12032.8|12070.3|12032.8|12070.3|12032.8|0
1645500000000|2022-02-22 03:20:00|12069.3|12031.8|12069.3|12031.8|12070.8|12033.3|12069.3|12031.8|0
1645500300000|2022-02-22 03:25:00|12066.8|12029.3|12067.3|12029.8|12067.3|12029.8|12066.8|12029.3|0
1645500600000|2022-02-22 03:30:00|12066.3|12028.8|12063.8|12026.3|12066.3|12028.8|12062.8|12025.3|1
1645500900000|2022-02-22 03:35:00|12061.8|12024.3|12054.9|12017.4|12061.8|12024.3|12053.4|12015.9|0
1645501200000|2022-02-22 03:40:00|12055.4|12017.9|12056.4|12018.9|12057.4|12019.9|12055.4|12017.9|0
1645501500000|2022-02-22 03:45:00|12054.4|12016.9|12054.4|12016.9|12054.4|12016.9|12052.9|12015.4|0
1645501800000|2022-02-22 03:50:00|12052.9|12015.4|12052.9|12015.4|12052.9|12015.4|12052.9|12015.4|0
1645502100000|2022-02-22 03:55:00|12053.9|12016.4|12053.4|12015.9|12053.9|12016.4|12053.4|12015.9|0
1645502400000|2022-02-22 04:00:00|12053.9|12016.4|12054.4|12016.9|12054.4|12016.9|12053.9|12016.4|0
1645502700000|2022-02-22 04:05:00|12055.9|12018.4|12061.8|12024.3|12061.8|12024.3|12055.9|12018.4|0
1645503000000|2022-02-22 04:10:00|12058.4|12020.9|12045.9|12008.4|12058.4|12020.9|12045.9|12008.4|0
1645503300000|2022-02-22 04:15:00|12047.9|12010.4|12047.9|12010.4|12047.9|12010.4|12047.9|12010.4|0
1645503600000|2022-02-22 04:20:00|12045.9|12008.4|12047.9|12010.4|12055.4|12017.9|12045.9|12008.4|0
1645504200000|2022-02-22 04:30:00|12047.4|12009.9|12048.4|12010.9|12048.4|12010.9|12047.4|12009.9|0
1645504500000|2022-02-22 04:35:00|12049.9|12012.4|12058.8|12021.3|12058.8|12021.3|12049.9|12012.4|0
1645504800000|2022-02-22 04:40:00|12061.8|12024.3|12048.4|12010.9|12061.8|12024.3|12048.4|12010.9|0
1645505100000|2022-02-22 04:45:00|12045.9|12008.4|12043.4|12005.9|12050.9|12013.4|12040.9|12003.4|0
1645505400000|2022-02-22 04:50:00|12042.4|12004.9|12049.4|12011.9|12049.4|12011.9|12042.4|12004.9|0
1645505700000|2022-02-22 04:55:00|12049.3|12011.8|12047.4|12009.9|12049.3|12011.8|12046.9|12009.4|0
1645506000000|2022-02-22 05:00:00|12043.4|12005.9|12055.8|12018.3|12055.8|12018.3|12043.4|12005.9|0
1645506600000|2022-02-22 05:10:00|12056.8|12019.3|12056.3|12018.8|12056.8|12019.3|12056.3|12018.8|0
1645506900000|2022-02-22 05:15:00|12053.3|12015.8|12049.4|12011.9|12053.3|12015.8|12049.4|12011.9|0
1645507200000|2022-02-22 05:20:00|12045.9|12008.4|12046.4|12008.9|12054.3|12016.8|12044.9|12007.4|0
1645507800000|2022-02-22 05:30:00|12045.4|12007.9|12053.8|12016.3|12053.8|12016.3|12044.9|12007.4|0
1645508100000|2022-02-22 05:35:00|12053.3|12015.8|12046.8|12009.3|12056.3|12018.8|12045.4|12007.9|2
1645508400000|2022-02-22 05:40:00|12053.3|12015.8|12053.3|12015.8|12053.3|12015.8|12053.3|12015.8|0
1645508700000|2022-02-22 05:45:00|12053.8|12016.3|12056.3|12018.8|12056.3|12018.8|12048.3|12010.8|0
1645509000000|2022-02-22 05:50:00|12056.2|12018.7|12054.3|12016.8|12056.2|12018.7|12046.8|12009.3|0
1645509300000|2022-02-22 05:55:00|12053.8|12016.3|12067.2|12029.7|12071.1|12033.6|12050.3|12012.8|0
1645509600000|2022-02-22 06:00:00|12066.7|12029.2|12074.6|12037.1|12075.6|12038.1|12062.7|12025.2|0
1645509900000|2022-02-22 06:05:00|12070.6|12033.1|12075.1|12037.6|12075.6|12038.1|12068.1|12030.6|0
1645510200000|2022-02-22 06:10:00|12072.2|12034.7|12074.1|12036.6|12078.6|12041.1|12072.2|12034.7|0
1645510500000|2022-02-22 06:15:00|12074.6|12037.1|12075.1|12037.6|12075.6|12038.1|12074.6|12037.1|0
1645510800000|2022-02-22 06:20:00|12078.1|12040.6|12071.1|12033.6|12085|12047.5|12071.1|12033.6|3
1645511100000|2022-02-22 06:25:00|12075.5|12038|12070.6|12033.1|12077|12039.5|12070.6|12033.1|0
1645511400000|2022-02-22 06:30:00|12071.6|12034.1|12071.6|12034.1|12073|12035.5|12063.1|12025.6|0
1645511700000|2022-02-22 06:35:00|12074.1|12036.6|12071.6|12034.1|12075.5|12038|12067.1|12029.6|0
1645512000000|2022-02-22 06:40:00|12069.6|12032.1|12072.6|12035.1|12074.5|12037|12067.6|12030.1|3
1645512300000|2022-02-22 06:45:00|12074.1|12036.6|12064.6|12027.1|12075.6|12038.1|12064.6|12027.1|1
1645512600000|2022-02-22 06:50:00|12064.1|12026.6|12069.6|12032.1|12069.6|12032.1|12062.6|12025.1|0
1645512900000|2022-02-22 06:55:00|12071.6|12034.1|12060.6|12023.1|12075|12037.5|12060.6|12023.1|0
1645513200000|2022-02-22 07:00:00|12062.6|12025.1|12064.1|12026.6|12064.1|12026.6|12050.7|12013.2|0
1645513500000|2022-02-22 07:05:00|12066.6|12029.1|12060.6|12023.1|12066.6|12029.1|12056.2|12018.7|5
1645513800000|2022-02-22 07:10:00|12061.6|12024.1|12064.6|12027.1|12065.1|12027.6|12057.7|12020.2|0
1645514100000|2022-02-22 07:15:00|12060.1|12022.6|12052.7|12015.2|12060.1|12022.6|12052.7|12015.2|0
1645514400000|2022-02-22 07:20:00|12056.2|12018.7|12064.1|12026.6|12064.1|12026.6|12056.2|12018.7|0
1645514700000|2022-02-22 07:25:00|12057.2|12019.7|12062.6|12025.1|12062.6|12025.1|12052.2|12014.7|0
1645515000000|2022-02-22 07:30:00|12055.2|12017.7|12050.9|12013.4|12057.4|12019.9|12050.4|12012.9|0
1645515300000|2022-02-22 07:35:00|12051.4|12013.9|12042.2|12004.7|12055.9|12018.4|12041.2|12003.7|10
1645515600000|2022-02-22 07:40:00|12040.7|12003.2|12032.2|11994.7|12040.7|12003.2|12030.7|11993.2|0
1645515900000|2022-02-22 07:45:00|12030.2|11992.7|12032.2|11994.7|12034.7|11997.2|12030.2|11992.7|0
1645516200000|2022-02-22 07:50:00|12031.7|11994.2|12037.2|11999.7|12037.2|11999.7|12029.2|11991.7|0
1645516500000|2022-02-22 07:55:00|12041.2|12003.7|12038.2|12000.7|12041.7|12004.2|12030.7|11993.2|0
1645516800000|2022-02-22 08:00:00|12038.7|12001.2|12041.2|12003.7|12043.2|12005.7|12036.7|11999.2|0
1645517100000|2022-02-22 08:05:00|12042.2|12004.7|12040.2|12002.7|12044.7|12007.2|12034.7|11997.2|0
1645517400000|2022-02-22 08:10:00|12041.2|12003.7|12043.7|12006.2|12049.2|12011.7|12041.2|12003.7|0
1645517700000|2022-02-22 08:15:00|12042.2|12004.7|12034.2|11996.7|12042.2|12004.7|12033.2|11995.7|2
1645518000000|2022-02-22 08:20:00|12038.2|12000.7|12038.2|12000.7|12043.2|12005.7|12034.2|11996.7|0
1645518300000|2022-02-22 08:25:00|12039.2|12001.7|12041.2|12003.7|12042.2|12004.7|12037.2|11999.7|0
1645518600000|2022-02-22 08:30:00|12042.2|12004.7|12054.6|12017.1|12058.6|12021.1|12041.7|12004.2|0
1645518900000|2022-02-22 08:35:00|12053.6|12016.1|12052.2|12014.7|12055.1|12017.6|12051.1|12013.6|0
1645519200000|2022-02-22 08:40:00|12055.6|12018.1|12057.1|12019.6|12059.6|12022.1|12054.6|12017.1|0
1645519500000|2022-02-22 08:45:00|12059.1|12021.6|12063.1|12025.6|12063.6|12026.1|12059.1|12021.6|0
1645519800000|2022-02-22 08:50:00|12062.6|12025.1|12057.1|12019.6|12065.6|12028.1|12057.1|12019.6|0
1645520100000|2022-02-22 08:55:00|12057.6|12020.1|12055.6|12018.1|12057.6|12020.1|12055.6|12018.1|0
1645520400000|2022-02-22 09:00:00|12059.6|12022.1|12059.6|12022.1|12060.1|12022.6|12056.6|12019.1|0
1645520700000|2022-02-22 09:05:00|12059.1|12021.6|12069|12031.5|12069|12031.5|12056.6|12019.1|0
1645521000000|2022-02-22 09:10:00|12070.5|12033|12063.6|12026.1|12071|12033.5|12063.6|12026.1|0
1645521300000|2022-02-22 09:15:00|12064.1|12026.6|12063.6|12026.1|12066|12028.5|12061.1|12023.6|0
1645521600000|2022-02-22 09:20:00|12064.1|12026.6|12062|12024.5|12065.1|12027.6|12062|12024.5|12
1645521900000|2022-02-22 09:25:00|12058.5|12021|12048.1|12010.6|12058.5|12025.9|12035.5|12010.6|31
1645522200000|2022-02-22 09:30:00|12047.1|12009.6|12051.5|12014|12051.5|12014|12047.1|12009.6|0
1645522500000|2022-02-22 09:35:00|12054|12016.5|12054.5|12017|12058|12020.5|12054|12016.5|0
1645522800000|2022-02-22 09:40:00|12054|12016.5|12050.5|12013|12058|12020.5|12050.5|12013|0
1645523100000|2022-02-22 09:45:00|12048.5|12011|12055|12017.5|12055.5|12018|12047.1|12009.6|0
1645523400000|2022-02-22 09:50:00|12056|12018.5|12056.5|12019|12056.5|12019|12055.5|12018|0
1645523700000|2022-02-22 09:55:00|12057.5|12020|12050|12012.5|12058|12020.5|12046.5|12009|0
1645524000000|2022-02-22 10:00:00|12050.5|12013|12061.5|12024|12061.5|12024|12049.5|12012|0
1645524300000|2022-02-22 10:05:00|12062|12024.5|12070|12032.5|12070.5|12033|12059|12021.5|0
1645524600000|2022-02-22 10:10:00|12067.5|12030|12060|12022.5|12069|12031.5|12060|12022.5|0
1645524900000|2022-02-22 10:15:00|12060.5|12023|12057|12019.5|12062.5|12025|12056|12018.5|0
1645525200000|2022-02-22 10:20:00|12058|12020.5|12060.5|12023|12061|12023.5|12058|12020.5|0
1645525500000|2022-02-22 10:25:00|12065.5|12028|12072|12034.5|12072.5|12035|12064.5|12027|0
1645525800000|2022-02-22 10:30:00|12072.5|12035|12083.4|12045.9|12085.4|12047.9|12072.5|12035|0
1645526100000|2022-02-22 10:35:00|12087.9|12050.4|12084.9|12047.4|12087.9|12050.4|12084.4|12046.9|0
1645526400000|2022-02-22 10:40:00|12085.4|12047.9|12083.9|12046.4|12086.9|12049.4|12078.4|12040.9|0
1645526700000|2022-02-22 10:45:00|12086.4|12048.9|12088.4|12050.9|12088.4|12050.9|12085.9|12048.4|0
1645527000000|2022-02-22 10:50:00|12087.4|12049.9|12096.4|12058.9|12096.4|12058.9|12086.9|12049.4|0
1645527300000|2022-02-22 10:55:00|12093.9|12056.4|12090.9|12053.4|12095.9|12058.4|12083.4|12045.9|0
1645527600000|2022-02-22 11:00:00|12089.9|12052.4|12106.8|12069.3|12111.3|12073.8|12089.9|12052.4|0
1645527900000|2022-02-22 11:05:00|12105.3|12067.8|12106.3|12068.8|12110.3|12072.8|12098.9|12061.4|0
1645528200000|2022-02-22 11:10:00|12106.4|12068.9|12108.7|12071.2|12111.8|12074.3|12106.4|12068.9|0
1645528500000|2022-02-22 11:15:00|12107.7|12070.2|12110.7|12073.2|12110.7|12073.2|12100.2|12062.7|0
1645528800000|2022-02-22 11:20:00|12111.1|12073.6|12102.7|12065.2|12111.1|12073.6|12102.7|12065.2|0
1645529100000|2022-02-22 11:25:00|12099.7|12062.2|12096.7|12059.2|12107.7|12070.2|12096.7|12059.2|0
1645529400000|2022-02-22 11:30:00|12091.3|12053.8|12072.9|12035.4|12091.3|12053.8|12072.9|12035.4|0
1645529700000|2022-02-22 11:35:00|12074.4|12036.9|12071.9|12034.4|12079.3|12041.8|12071.9|12034.4|0
1645530000000|2022-02-22 11:40:00|12070.4|12032.9|12063.4|12025.9|12070.4|12032.9|12063.4|12025.9|0
1645530300000|2022-02-22 11:45:00|12064.9|12027.4|12058.4|12020.9|12065.9|12028.4|12058.4|12020.9|0
1645530600000|2022-02-22 11:50:00|12059.4|12021.9|12060.4|12022.9|12063.4|12025.9|12059.4|12021.9|0
1645530900000|2022-02-22 11:55:00|12059.4|12021.9|12069.4|12031.9|12069.4|12031.9|12055.5|12018|0
1645531200000|2022-02-22 12:00:00|12068.4|12030.9|12077.8|12040.3|12077.8|12040.3|12067.9|12030.4|0
1645531500000|2022-02-22 12:05:00|12075.8|12038.3|12078.8|12041.3|12081.8|12044.3|12072.9|12035.4|0
1645531800000|2022-02-22 12:10:00|12072.9|12035.4|12093.8|12056.3|12093.8|12056.3|12070.9|12033.4|0
1645532100000|2022-02-22 12:15:00|12091.8|12054.3|12090.3|12052.8|12095.3|12057.8|12090.3|12052.8|0
1645532400000|2022-02-22 12:20:00|12100.2|12062.7|12089.8|12052.3|12101.2|12063.7|12088.3|12050.8|0
1645532700000|2022-02-22 12:25:00|12088.8|12051.3|12093.8|12056.3|12093.8|12056.3|12087.3|12049.8|0
1645533000000|2022-02-22 12:30:00|12088.3|12050.8|12084.3|12046.8|12089.3|12051.8|12080.8|12043.3|0
1645533300000|2022-02-22 12:35:00|12086.3|12048.8|12082.8|12045.3|12089.8|12052.3|12075.4|12037.9|0
1645533600000|2022-02-22 12:40:00|12085.3|12047.8|12095.1|12057.6|12096.2|12058.7|12082.3|12044.8|0
1645533900000|2022-02-22 12:45:00|12097.1|12059.6|12086.6|12049.1|12103.6|12066.1|12086.1|12048.6|0
1645534200000|2022-02-22 12:50:00|12089.6|12052.1|12083.8|12046.3|12089.8|12052.3|12079.6|12042.1|0
1645534500000|2022-02-22 12:55:00|12081.9|12044.4|12077.7|12040.2|12081.9|12044.4|12076.2|12038.7|0
1645534800000|2022-02-22 13:00:00|12078.2|12040.7|12091.1|12053.6|12101.1|12063.6|12078.2|12040.7|0
1645535100000|2022-02-22 13:05:00|12093.1|12055.6|12131.6|12094.1|12131.6|12094.1|12091.1|12053.6|0
1645535400000|2022-02-22 13:10:00|12130.6|12093.1|12105.1|12067.6|12136.6|12099.1|12105.1|12067.6|0
1645535700000|2022-02-22 13:15:00|12103.6|12066.1|12125.1|12087.6|12128.6|12091.1|12103.1|12065.6|0
1645536000000|2022-02-22 13:20:00|12126.6|12089.1|12113.5|12076|12126.6|12089.1|12100.2|12073.6|4
1645536300000|2022-02-22 13:25:00|12113|12075.5|12116.5|12079|12116.5|12079|12110.5|12073|0
1645536600000|2022-02-22 13:30:00|12116|12078.5|12106.5|12069|12116|12078.5|12100.5|12063|0
1645536900000|2022-02-22 13:35:00|12106|12068.5|12102.1|12064.6|12108|12070.5|12102|12064.5|0
1645537200000|2022-02-22 13:40:00|12102.6|12065.1|12101.6|12064.1|12109.5|12072|12101.1|12063.6|20
1645537500000|2022-02-22 13:45:00|12102.1|12064.6|12106|12068.5|12108|12075.8|12090.8|12064.1|3
1645537800000|2022-02-22 13:50:00|12107.5|12070|12114.7|12077.2|12115.2|12077.7|12107|12069.5|3
1645538100000|2022-02-22 13:55:00|12114.6|12077.1|12111.7|12074.2|12116.1|12078.6|12111.7|12074.2|0
1645538400000|2022-02-22 14:00:00|12112.2|12074.7|12111.2|12073.7|12112.2|12074.7|12103.2|12065.7|0
1645538700000|2022-02-22 14:05:00|12110.2|12072.7|12106.2|12068.7|12111.2|12073.7|12104.2|12066.7|0
1645539000000|2022-02-22 14:10:00|12106.7|12069.2|12109.7|12072.2|12110.7|12073.2|12105.2|12067.7|0
1645539300000|2022-02-22 14:15:00|12110.2|12072.7|12105.7|12068.2|12111.7|12074.2|12105.7|12068.2|0
1645539600000|2022-02-22 14:20:00|12106.2|12068.7|12102.2|12064.7|12106.2|12068.7|12091.2|12053.7|0
1645539900000|2022-02-22 14:25:00|12101.7|12064.2|12092.2|12054.7|12104.7|12067.2|12092.2|12054.7|0
1645540200000|2022-02-22 14:30:00|12091.7|12054.2|12073.2|12035.7|12092.7|12055.2|12067.7|12030.2|0
1645540500000|2022-02-22 14:35:00|12079.2|12041.7|12069.3|12031.8|12079.2|12041.7|12049.7|12024.3|9
1645540800000|2022-02-22 14:40:00|12067.8|12030.3|12070.3|12032.8|12074.3|12036.8|12061.8|12024.3|2
1645541100000|2022-02-22 14:45:00|12069.3|12031.8|12065.9|12028.4|12071.3|12033.8|12050.5|12013|1
1645541400000|2022-02-22 14:50:00|12066.4|12028.9|12061.9|12024.4|12072.9|12035.4|12052|12014.5|0
1645541700000|2022-02-22 14:55:00|12058.9|12021.4|12080.2|12042.7|12080.2|12042.7|12049.5|12012|1
1645542000000|2022-02-22 15:00:00|12076.2|12038.7|12082.5|12045|12082.5|12045|12070.4|12032.9|3
1645542300000|2022-02-22 15:05:00|12085.4|12047.9|12082.3|12044.8|12085.4|12050.8|12065.8|12032.9|2
1645542600000|2022-02-22 15:10:00|12089.3|12051.8|12096.8|12059.3|12097.8|12060.3|12079.8|12042.3|0
1645542900000|2022-02-22 15:15:00|12097.8|12060.3|12096.2|12058.7|12099.3|12061.8|12087.3|12049.8|2
1645543200000|2022-02-22 15:20:00|12095.7|12058.2|12086.3|12048.8|12098.8|12061.3|12081.8|12044.3|0
1645543500000|2022-02-22 15:25:00|12084.3|12046.8|12094.3|12056.8|12094.3|12056.8|12081.3|12043.8|0
1645543800000|2022-02-22 15:30:00|12095.8|12058.3|12085.8|12048.3|12096.8|12059.3|12082.8|12045.3|0
1645544100000|2022-02-22 15:35:00|12086.3|12048.8|12105.7|12068.2|12106.7|12069.2|12084.3|12046.8|0
1645544400000|2022-02-22 15:40:00|12107.2|12069.7|12109.7|12072.2|12116.7|12079.2|12106.2|12068.7|1
1645544700000|2022-02-22 15:45:00|12111.7|12074.2|12109.4|12071.9|12113.2|12075.7|12102.2|12064.7|0
1645545000000|2022-02-22 15:50:00|12107.4|12069.9|12097.2|12059.7|12107.4|12069.9|12094.7|12057.2|1
1645545300000|2022-02-22 15:55:00|12097.7|12060.2|12091.3|12053.8|12097.7|12060.2|12086.8|12049.3|0
1645545600000|2022-02-22 16:00:00|12093.8|12056.3|12095.3|12057.8|12105.8|12068.3|12088.8|12051.3|0
1645545900000|2022-02-22 16:05:00|12096.3|12058.8|12092.8|12055.3|12109.8|12072.3|12090.3|12052.8|0
1645546200000|2022-02-22 16:10:00|12092.3|12054.8|12073.8|12036.3|12092.8|12055.3|12071.3|12033.8|0
1645546500000|2022-02-22 16:15:00|12075.8|12038.3|12060.3|12022.8|12076.3|12038.8|12054.9|12017.4|0
1645546800000|2022-02-22 16:20:00|12059.8|12022.3|12061.8|12024.3|12065.3|12027.8|12057.3|12019.8|0
1645547100000|2022-02-22 16:25:00|12060.8|12023.3|12050.9|12013.4|12062.8|12025.3|12050.9|12013.4|0
1645547400000|2022-02-22 16:30:00|12051.9|12014.4|12069.2|12031.7|12072.8|12035.3|12044.1|12012.9|3
1645547700000|2022-02-22 16:35:00|12068.7|12031.2|12056.2|12018.7|12069.7|12032.2|12055.2|12017.7|0
1645548000000|2022-02-22 16:40:00|12056.7|12019.2|12052.7|12015.2|12056.7|12019.2|12050.2|12012.7|0
1645548300000|2022-02-22 16:45:00|12052.2|12014.7|12052.4|12014.9|12053.4|12021.1|12038.6|12007.9|1
1645548600000|2022-02-22 16:50:00|12054.4|12016.9|12045.9|12008.4|12057.4|12024.6|12038.6|12007.9|4
1645548900000|2022-02-22 16:55:00|12045.4|12007.9|12039.1|12014.1|12045.4|12022.6|12034.6|12004.9|0
1645549200000|2022-02-22 17:00:00|12039.6|12014.6|12043.6|12018.6|12050.1|12025.1|12037.6|12014.6|0
1645549500000|2022-02-22 17:05:00|12045.1|12020.1|12049.1|12034.1|12058.6|12036.6|12045.1|12020.1|0
1645549800000|2022-02-22 17:10:00|12051.6|12036.6|12042.3|12004.8|12053.6|12038.6|12036.1|12004.8|2
1645550100000|2022-02-22 17:15:00|12041.8|12004.3|12043.8|12006.3|12044.8|12007.3|12040.8|12003.3|0
1645550400000|2022-02-22 17:20:00|12042.3|12004.8|12051.8|12014.3|12057.3|12019.8|12040.8|12003.3|0
1645550700000|2022-02-22 17:25:00|12055.3|12017.8|12054.3|12016.8|12056.8|12019.3|12050.3|12012.8|0
1645551000000|2022-02-22 17:30:00|12053.3|12015.8|12059.8|12022.3|12062.8|12025.3|12049.3|12011.8|0
1645551300000|2022-02-22 17:35:00|12061.3|12023.8|12051.3|12013.8|12062.8|12025.3|12051.3|12013.8|0
1645551600000|2022-02-22 17:40:00|12052.3|12014.8|12054.3|12016.8|12060.3|12022.8|12049.8|12012.3|0
1645551900000|2022-02-22 17:45:00|12055.8|12018.3|12053.8|12016.3|12058.8|12021.3|12049.8|12012.3|0
1645552200000|2022-02-22 17:50:00|12054.3|12016.8|12050.3|12012.8|12056.8|12019.3|12048.8|12011.3|0
1645552500000|2022-02-22 17:55:00|12051.8|12014.3|12045.6|12030.6|12054.8|12031.1|12042.6|12012.8|0
1645552800000|2022-02-22 18:00:00|12046.1|12031.1|12044.6|12029.6|12048.1|12031.1|12036.1|12021.1|14
1645553100000|2022-02-22 18:05:00|12044.1|12029.1|12041.4|12003.9|12048.4|12030.1|12034.1|12002.9|60
1645553400000|2022-02-22 18:10:00|12041.9|12004.4|12041.5|12004|12048.4|12010.9|12041.5|12004|0
1645553700000|2022-02-22 18:15:00|12042|12004.5|12025.5|11988|12044|12006.5|12023|11985.5|0
1645554000000|2022-02-22 18:20:00|12026|11988.5|12012|11974.5|12026|11988.5|12003|11965.5|0
1645554300000|2022-02-22 18:25:00|12011.5|11974|12000.7|11975.7|12011.5|11979.2|11994.2|11963|0
1645554600000|2022-02-22 18:30:00|12007.5|11970|12006.5|11969|12020|11982.5|12001.7|11969|0
1645554900000|2022-02-22 18:35:00|12003|11965.5|11998.5|11961|12008.5|11973.7|11986.2|11955|0
1645555200000|2022-02-22 18:40:00|11999.5|11962|11998.5|11961|12003|11969.7|11983.2|11952|0
1645555500000|2022-02-22 18:45:00|11999|11961.5|11988.7|11963.7|12000.5|11969.2|11982.7|11956|1
1645555800000|2022-02-22 18:50:00|11988.2|11963.2|11976.7|11961.7|11993.2|11968.2|11973.7|11958.7|0
1645556100000|2022-02-22 18:55:00|11978.2|11963.2|12003|11965.5|12004.5|11970.7|11977.2|11960.2|0
1645556400000|2022-02-22 19:00:00|12002.5|11965|12027.4|11989.9|12030.9|12003.2|12001.2|11964|1
1645556700000|2022-02-22 19:05:00|12025.4|11987.9|12030.9|11993.4|12046.4|12008.9|12023.4|11985.9|0
1645557000000|2022-02-22 19:10:00|12029.4|11991.9|12050.4|12012.9|12054.9|12017.4|12020.9|11983.4|0
1645557300000|2022-02-22 19:15:00|12050.9|12013.4|12051.2|12026.2|12058.4|12030.2|12043.4|12005.9|1
1645557600000|2022-02-22 19:20:00|12050.7|12025.7|12050.7|12025.7|12050.7|12025.7|12050.7|12025.7|0
1645581600000|2022-02-23 02:00:00|12043.6|12028.6|12086.6|12071.6|12088.8|12071.6|12043.6|12023.3|61
1645581900000|2022-02-23 02:05:00|12087.1|12072.1|12090.5|12075.5|12097.5|12082.5|12085|12065.5|96
1645582200000|2022-02-23 02:10:00|12089|12074|12094.5|12079.5|12094.5|12079.5|12069|12054|66
1645582500000|2022-02-23 02:15:00|12093|12078|12099|12084|12099|12084|12090|12067.5|19
1645582800000|2022-02-23 02:20:00|12097|12082|12120|12105|12122.5|12107.5|12096.5|12081.5|60
1645583100000|2022-02-23 02:25:00|12120.5|12105.5|12108.5|12093.5|12121.5|12106.5|12098|12083|17
1645583400000|2022-02-23 02:30:00|12110.5|12095.5|12109.5|12094.5|12112|12097|12109.5|12094.5|6
1645583700000|2022-02-23 02:35:00|12112.4|12097.4|12111.9|12086.9|12116.4|12101.4|12111.4|12086.9|3
1645584000000|2022-02-23 02:40:00|12110.9|12095.9|12100.4|12085.4|12111.9|12096.9|12096.9|12081.9|15
1645584300000|2022-02-23 02:45:00|12103.4|12088.4|12100.4|12085.4|12103.4|12088.4|12098.9|12083.9|2
1645584600000|2022-02-23 02:50:00|12102.9|12087.9|12099.9|12084.9|12103.4|12088.4|12093.9|12078.9|5
1645584900000|2022-02-23 02:55:00|12100.4|12085.4|12103.8|12088.8|12104.8|12089.8|12098.9|12083.9|10
1645585200000|2022-02-23 03:00:00|12100.8|12085.8|12105.3|12090.3|12110.8|12095.8|12099.3|12084.3|10
1645585800000|2022-02-23 03:10:00|12105.8|12090.8|12104.8|12089.8|12105.8|12090.8|12104.3|12089.3|1
1645586100000|2022-02-23 03:15:00|12105.3|12090.3|12114.3|12089.3|12114.8|12092.8|12105.3|12089.3|5
1645586400000|2022-02-23 03:20:00|12110.3|12095.3|12111.3|12096.3|12111.3|12096.3|12110.3|12095.3|0
1645586700000|2022-02-23 03:25:00|12115.3|12100.3|12111.2|12096.2|12115.3|12100.3|12108.8|12088.3|11
1645587000000|2022-02-23 03:30:00|12109.7|12094.7|12106.7|12091.7|12109.7|12094.7|12106.2|12091.2|6
1645587300000|2022-02-23 03:35:00|12106.2|12091.2|12105.2|12090.2|12106.2|12091.2|12105.2|12090.2|1
1645587600000|2022-02-23 03:40:00|12107.2|12092.2|12097.7|12082.7|12109.2|12094.2|12097.7|12082.7|3
1645587900000|2022-02-23 03:45:00|12099.2|12084.2|12106.2|12091.2|12106.2|12091.2|12099.2|12084.2|1
1645588500000|2022-02-23 03:55:00|12106.1|12091.1|12103.1|12088.1|12106.1|12091.1|12102.6|12087.6|0
1645588800000|2022-02-23 04:00:00|12102.6|12087.6|12107.1|12092.1|12107.1|12092.1|12102.6|12087.6|0
1645589400000|2022-02-23 04:10:00|12106.1|12091.1|12106.6|12091.6|12107.1|12092.1|12106.1|12091.1|1
1645589700000|2022-02-23 04:15:00|12104.1|12089.1|12104.6|12089.6|12104.6|12089.6|12099.6|12084.6|0
1645590000000|2022-02-23 04:20:00|12104.5|12089.5|12104.5|12089.5|12104.5|12089.5|12104.5|12089.5|0
1645590600000|2022-02-23 04:30:00|12106.5|12091.5|12110.5|12095.5|12110.5|12095.5|12106.5|12091.5|0
1645590900000|2022-02-23 04:35:00|12109|12094|12104|12089|12109|12094|12103.5|12088.5|0
1645591200000|2022-02-23 04:40:00|12097|12082|12097|12082|12097|12082|12096|12081|11
1645591500000|2022-02-23 04:45:00|12097.5|12082.5|12097.5|12082.5|12097.5|12082.5|12097.5|12082.5|0
1645591800000|2022-02-23 04:50:00|12097.4|12082.4|12096.4|12081.4|12097.4|12082.4|12096.4|12081.4|0
1645592400000|2022-02-23 05:00:00|12094.4|12079.4|12096.4|12081.4|12096.4|12081.4|12093.9|12078.9|0
1645593300000|2022-02-23 05:15:00|12093.9|12078.9|12097.8|12082.8|12097.8|12082.8|12093.9|12078.9|0
1645594200000|2022-02-23 05:30:00|12095.3|12080.3|12091.3|12076.3|12095.3|12080.3|12083.3|12068.3|15
1645594500000|2022-02-23 05:35:00|12087.8|12072.8|12087.3|12072.3|12088.8|12073.8|12087.3|12072.3|14
1645594800000|2022-02-23 05:40:00|12086.3|12071.3|12080.3|12065.3|12086.3|12071.3|12080.3|12065.3|1
1645595100000|2022-02-23 05:45:00|12078.8|12063.8|12078.7|12063.7|12078.8|12063.8|12078.7|12063.7|9
1645595400000|2022-02-23 05:50:00|12077.2|12062.2|12082.7|12067.7|12082.7|12067.7|12077.2|12062.2|5
1645595700000|2022-02-23 05:55:00|12083.2|12068.2|12088.7|12073.7|12088.7|12073.7|12083.2|12068.2|5
1645596000000|2022-02-23 06:00:00|12086.2|12071.2|12093.2|12078.2|12093.2|12078.2|12085.2|12070.2|1
1645596300000|2022-02-23 06:05:00|12089.7|12074.7|12089.2|12074.2|12092.2|12077.2|12084.7|12069.7|5
1645596600000|2022-02-23 06:10:00|12088.2|12073.2|12090.1|12075.1|12092.2|12077.2|12086.7|12071.7|8
1645596900000|2022-02-23 06:15:00|12089.6|12074.6|12086.1|12071.1|12093.6|12078.6|12086.1|12071.1|15
1645597200000|2022-02-23 06:20:00|12085.1|12070.1|12086.1|12071.1|12088.1|12073.1|12083.6|12068.6|3
1645597500000|2022-02-23 06:25:00|12084.6|12069.6|12084.6|12069.6|12085.1|12070.1|12084.6|12069.6|0
1645597800000|2022-02-23 06:30:00|12085.1|12070.1|12086.1|12071.1|12086.1|12071.1|12084.6|12069.6|0
1645598100000|2022-02-23 06:35:00|12087.6|12072.6|12083.6|12068.6|12088.6|12073.6|12083.6|12068.6|1
1645598400000|2022-02-23 06:40:00|12084|12069|12081.5|12066.5|12085.1|12070.1|12081.5|12066.5|5
1645598700000|2022-02-23 06:45:00|12080|12065|12101|12086|12101|12086|12080|12065|25
1645599000000|2022-02-23 06:50:00|12100.5|12085.5|12096|12081|12101|12086|12091.5|12076.5|15
1645599300000|2022-02-23 06:55:00|12089.5|12074.5|12094.5|12079.5|12096.5|12081.5|12089.5|12074.5|20
1645599600000|2022-02-23 07:00:00|12095|12080|12094|12079|12097.5|12082.5|12091|12076|5
1645599900000|2022-02-23 07:05:00|12092.5|12077.5|12092.9|12077.9|12092.9|12077.9|12086.5|12071.5|10
1645600200000|2022-02-23 07:10:00|12092.4|12077.4|12092.4|12077.4|12093.9|12078.9|12092.4|12077.4|2
1645600500000|2022-02-23 07:15:00|12088.9|12073.9|12082.9|12067.9|12088.9|12073.9|12079.9|12064.9|5
1645600800000|2022-02-23 07:20:00|12083.4|12068.4|12081.4|12066.4|12087.4|12072.4|12080.9|12065.9|3
1645601100000|2022-02-23 07:25:00|12082.9|12067.9|12082.9|12067.9|12086.9|12071.9|12081.4|12066.4|2
1645601400000|2022-02-23 07:30:00|12083.4|12068.4|12083.9|12068.9|12086.4|12071.4|12081.9|12066.9|0
1645601700000|2022-02-23 07:35:00|12084.4|12069.4|12087.3|12072.3|12087.8|12072.8|12083.4|12068.4|0
1645602300000|2022-02-23 07:45:00|12086.3|12071.3|12086.8|12071.8|12087.3|12072.3|12086.3|12071.3|2
1645602600000|2022-02-23 07:50:00|12083.3|12068.3|12092.8|12077.8|12092.8|12077.8|12082.3|12067.3|6
1645602900000|2022-02-23 07:55:00|12093.8|12078.8|12099.3|12084.3|12099.3|12084.3|12093.8|12078.8|11
1645603200000|2022-02-23 08:00:00|12100.2|12085.2|12097.7|12082.7|12100.7|12085.7|12090.3|12075.3|16
1645603500000|2022-02-23 08:05:00|12098.7|12083.7|12098.2|12083.2|12101.7|12086.7|12098.2|12083.2|5
1645603800000|2022-02-23 08:10:00|12099.2|12084.2|12098.2|12083.2|12100.7|12085.7|12097.2|12082.2|2
1645604100000|2022-02-23 08:15:00|12098.7|12083.7|12095.2|12080.2|12099.7|12084.7|12092.7|12077.7|3
1645604400000|2022-02-23 08:20:00|12094.7|12079.7|12095.7|12080.7|12096.2|12081.2|12094.7|12079.7|0
1645604700000|2022-02-23 08:25:00|12094.7|12079.7|12096.2|12081.2|12097.6|12082.6|12094.7|12079.7|7
1645605000000|2022-02-23 08:30:00|12092.7|12077.7|12090.6|12075.6|12093.2|12078.2|12087.2|12072.2|11
1645605300000|2022-02-23 08:35:00|12090.1|12075.1|12090.6|12075.6|12090.6|12075.6|12089.6|12074.6|1
1645605600000|2022-02-23 08:40:00|12089.6|12074.6|12092.6|12077.6|12095.1|12080.1|12089.6|12074.6|0
1645605900000|2022-02-23 08:45:00|12094.1|12079.1|12088.6|12073.6|12096.1|12081.1|12088.1|12073.1|13
1645606200000|2022-02-23 08:50:00|12088.1|12073.1|12088.1|12073.1|12090.1|12075.1|12088.1|12073.1|4
1645606500000|2022-02-23 08:55:00|12083.6|12068.6|12093.6|12078.6|12093.6|12078.6|12081.6|12066.6|10
1645606800000|2022-02-23 09:00:00|12092.1|12077.1|12088.6|12073.6|12092.1|12077.1|12088.1|12073.1|1
1645607100000|2022-02-23 09:05:00|12088.5|12073.5|12090|12075|12094|12079|12088.5|12073.5|10
1645607400000|2022-02-23 09:10:00|12088.5|12073.5|12098.5|12083.5|12098.5|12083.5|12088.5|12073.5|14
1645607700000|2022-02-23 09:15:00|12098|12083|12103.5|12088.5|12104|12089|12098|12083|4
1645608000000|2022-02-23 09:20:00|12104|12089|12104|12089|12104|12089|12101.5|12086.5|1
1645608300000|2022-02-23 09:25:00|12103.5|12088.5|12102.5|12087.5|12104|12089|12101|12086|0
1645608600000|2022-02-23 09:30:00|12102.4|12087.4|12101.4|12086.4|12102.4|12087.4|12101.4|12086.4|0
1645608900000|2022-02-23 09:35:00|12098.4|12083.4|12096.9|12081.9|12100.9|12085.9|12096.9|12081.9|1
1645609200000|2022-02-23 09:40:00|12098.4|12083.4|12098.4|12083.4|12098.4|12083.4|12098.4|12083.4|0
1645609500000|2022-02-23 09:45:00|12096.9|12081.9|12094.9|12079.9|12096.9|12081.9|12091.9|12076.9|0
1645609800000|2022-02-23 09:50:00|12093.4|12078.4|12092.9|12077.9|12093.4|12078.4|12092.9|12077.9|1
1645610100000|2022-02-23 09:55:00|||||||||1
1645610400000|2022-02-23 10:00:00|12094.9|12079.9|12088.8|12073.8|12095.4|12080.4|12088.8|12073.8|3
1645610700000|2022-02-23 10:05:00|12089.3|12074.3|12077.8|12062.8|12089.3|12074.3|12077.8|12062.8|5
1645611000000|2022-02-23 10:10:00|12076.8|12061.8|12092.3|12077.3|12092.3|12077.3|12076.8|12061.8|19
1645611300000|2022-02-23 10:15:00|12093.3|12078.3|12088.8|12073.8|12093.3|12078.3|12088.8|12073.8|2
1645611600000|2022-02-23 10:20:00|12087.3|12072.3|12086.8|12071.8|12088.8|12073.8|12086.3|12071.3|1
1645611900000|2022-02-23 10:25:00|12086.3|12071.3|12085.7|12070.7|12086.3|12071.3|12083.8|12068.8|3
1645612200000|2022-02-23 10:30:00|12086.2|12071.2|12093.2|12078.2|12093.2|12078.2|12086.2|12071.2|3
1645612500000|2022-02-23 10:35:00|12092.7|12077.7|12086.7|12071.7|12092.7|12077.7|12085.7|12070.7|7
1645612800000|2022-02-23 10:40:00|12083.2|12068.2|12082.7|12067.7|12083.2|12068.2|12082.2|12067.2|3
1645613100000|2022-02-23 10:45:00|12082.2|12067.2|12078.2|12063.2|12082.7|12067.7|12073.7|12058.7|21
1645613400000|2022-02-23 10:50:00|12077.7|12062.7|12081.2|12066.2|12085.7|12070.7|12077.7|12062.7|4
1645613700000|2022-02-23 10:55:00|12081.1|12066.1|12082.1|12067.1|12082.1|12067.1|12080.6|12065.6|0
1645614000000|2022-02-23 11:00:00|12081.6|12066.6|12093.6|12078.6|12094.1|12079.1|12081.6|12066.6|2
1645614300000|2022-02-23 11:05:00|12094.6|12079.6|12086.1|12071.1|12094.6|12079.6|12083.1|12068.1|6
1645614600000|2022-02-23 11:10:00|12085.1|12070.1|12083.1|12068.1|12085.1|12070.1|12083.1|12068.1|0
1645614900000|2022-02-23 11:15:00|12080.6|12065.6|12078.1|12063.1|12080.6|12065.6|12077.1|12062.1|1
1645615200000|2022-02-23 11:20:00|12081.1|12066.1|12076.6|12061.6|12081.6|12066.6|12076.1|12061.1|1
1645615500000|2022-02-23 11:25:00|12076.1|12061.1|12082.5|12067.5|12082.5|12067.5|12075.6|12060.6|5
1645615800000|2022-02-23 11:30:00|12083|12068|12084|12069|12086|12071|12082.5|12067.5|4
1645616100000|2022-02-23 11:35:00|12085|12070|12086|12071|12090|12075|12084|12069|8
1645616400000|2022-02-23 11:40:00|12085|12070|12086|12071|12088|12073|12082|12067|19
1645616700000|2022-02-23 11:45:00|12086.5|12071.5|12085.5|12070.5|12089|12074|12080|12065|7
1645617000000|2022-02-23 11:50:00|12087|12072|12086|12071|12087|12072|12084.5|12069.5|2
1645617300000|2022-02-23 11:55:00|12083.5|12068.5|12077.4|12062.4|12088.5|12073.5|12076.9|12061.9|7
1645617600000|2022-02-23 12:00:00|12075.9|12060.9|12076.9|12061.9|12076.9|12061.9|12075.9|12060.9|4
1645617900000|2022-02-23 12:05:00|12077|12062|12083.4|12068.4|12084.4|12069.4|12077|12062|6
1645618200000|2022-02-23 12:10:00|12083.5|12068.5|12081.4|12066.4|12087.9|12072.9|12081.4|12066.4|14
1645618500000|2022-02-23 12:15:00|12083.9|12068.9|12085.4|12070.4|12086.4|12071.4|12081.4|12066.4|4
1645618800000|2022-02-23 12:20:00|12086.4|12071.4|12081.4|12066.4|12087.4|12072.4|12080.9|12065.9|5
1645619100000|2022-02-23 12:25:00|12080.9|12065.9|12086.9|12071.9|12086.9|12071.9|12076.4|12061.4|23
1645619400000|2022-02-23 12:30:00|12089.4|12074.4|12096.3|12081.3|12097.3|12082.3|12086.9|12071.9|10
1645619700000|2022-02-23 12:35:00|12095.3|12080.3|12098.3|12083.3|12099.3|12084.3|12090.3|12075.3|25
1645620000000|2022-02-23 12:40:00|12097.3|12082.3|12091.8|12076.8|12099.3|12084.3|12088.8|12073.8|15
1645620300000|2022-02-23 12:45:00|12092.3|12077.3|12097.3|12082.3|12097.8|12082.8|12086.3|12071.3|18
1645620600000|2022-02-23 12:50:00|12097.8|12082.8|12093.8|12078.8|12100.3|12085.3|12090.8|12075.8|18
1645620900000|2022-02-23 12:55:00|12092.3|12077.3|12098.8|12083.8|12098.8|12083.8|12090.8|12075.8|11
1645621200000|2022-02-23 13:00:00|12098.3|12083.3|12111.7|12096.7|12111.7|12096.7|12095.8|12080.8|76
1645621500000|2022-02-23 13:05:00|12112.7|12097.7|12112.7|12097.7|12123.7|12108.7|12106.2|12091.2|69
1645621800000|2022-02-23 13:10:00|12114.7|12099.7|12097.2|12082.2|12120.7|12105.7|12095.7|12080.7|61
1645622100000|2022-02-23 13:15:00|12099.2|12084.2|12097.7|12082.7|12105.2|12090.2|12094.2|12079.2|51
1645622400000|2022-02-23 13:20:00|12097.2|12082.2|12098.7|12083.7|12103.2|12088.2|12093.7|12078.7|35
1645622700000|2022-02-23 13:25:00|12098.2|12083.2|12094.6|12079.6|12102.2|12087.2|12091.7|12076.7|20
1645623000000|2022-02-23 13:30:00|12094.7|12079.7|12094.2|12079.2|12098.6|12083.6|12082.7|12067.7|53
1645623300000|2022-02-23 13:35:00|12094.1|12079.1|12102.7|12087.7|12104.2|12089.2|12092.6|12077.6|62
1645623600000|2022-02-23 13:40:00|12101.7|12086.7|12103.1|12088.1|12111.1|12096.1|12097.2|12082.2|34
1645623900000|2022-02-23 13:45:00|12104.1|12089.1|12111.1|12096.1|12113.1|12098.1|12098.1|12083.1|26
1645624200000|2022-02-23 13:50:00|12110.6|12095.6|12140.6|12125.6|12145.6|12130.6|12109.6|12094.6|51
1645624500000|2022-02-23 13:55:00|12138.6|12123.6|12118.1|12103.1|12144.1|12129.1|12117.6|12102.6|56
1645624800000|2022-02-23 14:00:00|12115.1|12100.1|12112.6|12097.6|12128.1|12113.1|12110.6|12095.6|94
1645625100000|2022-02-23 14:05:00|12108.6|12093.6|12095.1|12080.1|12111.1|12096.1|12092.6|12077.6|57
1645625400000|2022-02-23 14:10:00|12098|12083|12094.1|12079.1|12098.1|12083.1|12090.6|12075.6|22
1645625700000|2022-02-23 14:15:00|12094|12079|12102.5|12087.5|12103.5|12088.5|12093|12078|27
1645626000000|2022-02-23 14:20:00|12103.5|12088.5|12100|12085|12104|12089|12098.5|12083.5|38
1645626300000|2022-02-23 14:25:00|12099.5|12084.5|12103|12088|12108.5|12093.5|12099.5|12084.5|59
1645626600000|2022-02-23 14:30:00|12103.5|12088.5|12114|12099|12127|12112|12097.5|12082.5|119
1645626900000|2022-02-23 14:35:00|12115|12100|12110|12095|12118|12103|12106|12091|245
1645627200000|2022-02-23 14:40:00|12109.5|12094.5|12096.5|12081.5|12109.5|12094.5|12091.5|12076.5|218
1645627500000|2022-02-23 14:45:00|12096|12081|12086.5|12071.5|12102|12087|12086|12071|84
1645627800000|2022-02-23 14:50:00|12087|12072|12085.9|12070.9|12094|12079|12079|12064|144
1645628100000|2022-02-23 14:55:00|12086.4|12071.4|12093.9|12078.9|12093.9|12078.9|12079.9|12064.9|105
1645628400000|2022-02-23 15:00:00|12094.4|12079.4|12103.9|12088.9|12108.9|12093.9|12083.9|12068.9|254
1645628700000|2022-02-23 15:05:00|12103.4|12088.4|12108.4|12093.4|12114.9|12099.9|12102.4|12087.4|62
1645629000000|2022-02-23 15:10:00|12111.3|12096.3|12112.8|12097.8|12113.9|12098.9|12098.4|12083.4|130
1645629300000|2022-02-23 15:15:00|12113.3|12098.3|12106.8|12091.8|12113.3|12098.3|12101.3|12086.3|58
1645629600000|2022-02-23 15:20:00|12106.3|12091.3|12092.3|12077.3|12107.3|12092.3|12090.8|12075.8|57
1645629900000|2022-02-23 15:25:00|12092.8|12077.8|12066.9|12051.9|12097.8|12082.8|12066.3|12051.3|189
1645630200000|2022-02-23 15:30:00|12066.8|12051.8|12071.3|12056.3|12072.8|12057.8|12050.4|12035.4|117
1645630500000|2022-02-23 15:35:00|12070.3|12055.3|12061.3|12046.3|12070.3|12055.3|12058.3|12043.3|77
1645630800000|2022-02-23 15:40:00|12062.3|12047.3|12057.8|12042.8|12068.8|12053.8|12055.8|12040.8|54
1645631100000|2022-02-23 15:45:00|12057.3|12042.3|12058.3|12043.3|12063.3|12048.3|12056.3|12041.3|119
1645631400000|2022-02-23 15:50:00|12061.8|12046.8|12054.3|12039.3|12068.8|12053.8|12046.8|12031.8|74
1645631700000|2022-02-23 15:55:00|12055.3|12040.3|12047.3|12032.3|12055.8|12040.8|12041.3|12026.3|127
1645632000000|2022-02-23 16:00:00|12048.3|12033.3|12054.3|12039.3|12056.3|12041.3|12042.3|12027.3|205
1645632300000|2022-02-23 16:05:00|12052.3|12037.3|12045.3|12030.3|12052.3|12037.3|12040.8|12025.8|58
1645632600000|2022-02-23 16:10:00|12044.8|12029.8|12047.2|12032.2|12052.8|12037.8|12043.8|12028.8|71
1645632900000|2022-02-23 16:15:00|12047.7|12032.7|12041.7|12026.7|12058.2|12043.2|12041.2|12026.2|94
1645633200000|2022-02-23 16:20:00|12042.2|12027.2|12032.7|12017.7|12044.2|12029.2|12024.8|12009.8|160
1645633500000|2022-02-23 16:25:00|12030.7|12015.7|12026.2|12011.2|12031.7|12016.7|12016.7|12001.7|85
1645633800000|2022-02-23 16:30:00|12027.2|12012.2|12025.7|12010.7|12036.6|12021.6|12025.7|12010.7|119
1645634100000|2022-02-23 16:35:00|12025.2|12010.2|12025.1|12010.1|12031.1|12016.1|12023.1|12008.1|77
1645634400000|2022-02-23 16:40:00|12024.6|12009.6|12035.1|12020.1|12040.6|12025.6|12023.1|12008.1|86
1645634700000|2022-02-23 16:45:00|12034.6|12019.6|12045.1|12030.1|12051.1|12036.1|12034.1|12019.1|77
1645635000000|2022-02-23 16:50:00|12044.6|12029.6|12056.6|12041.6|12064.6|12049.6|12037.6|12022.6|95
1645635300000|2022-02-23 16:55:00|12056.1|12041.1|12055.6|12040.6|12063.1|12048.1|12052.1|12037.1|72
1645635600000|2022-02-23 17:00:00|12059.1|12044.1|12066.1|12051.1|12067.6|12052.6|12053.6|12038.6|47
1645635900000|2022-02-23 17:05:00|12067|12052|12079|12064|12079.5|12064.5|12066.6|12051.6|101
1645636200000|2022-02-23 17:10:00|12078.5|12063.5|12073|12058|12082|12067|12065.5|12050.5|67
1645636500000|2022-02-23 17:15:00|12072.5|12057.5|12081|12066|12082|12067|12071.5|12056.5|77
1645636800000|2022-02-23 17:20:00|12079.1|12064.1|12073.5|12058.5|12081.5|12066.5|12072|12057|45
1645637100000|2022-02-23 17:25:00|12072.5|12057.5|12087|12072|12087|12072|12071.5|12056.5|22
1645637400000|2022-02-23 17:30:00|12090|12075|12079.5|12064.5|12090|12075|12078.5|12063.5|25
1645637700000|2022-02-23 17:35:00|12080|12065|12084.4|12069.4|12086.4|12071.4|12072.5|12057.5|29
1645638000000|2022-02-23 17:40:00|12084|12069|12085.4|12070.4|12087.9|12072.9|12080|12065|18
1645638300000|2022-02-23 17:45:00|12085.9|12070.9|12072.4|12057.4|12089.9|12074.9|12072.4|12057.4|57
1645638600000|2022-02-23 17:50:00|12075.4|12060.4|12072.9|12057.9|12077.4|12062.4|12069.9|12054.9|40
1645638900000|2022-02-23 17:55:00|12073.4|12058.4|12068.9|12053.9|12075.4|12060.4|12068.4|12053.4|25
1645639200000|2022-02-23 18:00:00|12069.4|12054.4|12070.9|12055.9|12075.4|12060.4|12068.9|12053.9|25
1645639500000|2022-02-23 18:05:00|12069.9|12054.9|12066.3|12051.3|12069.9|12054.9|12056.9|12041.9|78
1645639800000|2022-02-23 18:10:00|12067.3|12052.3|12074.8|12059.8|12075.8|12060.8|12059.3|12044.3|32
1645640100000|2022-02-23 18:15:00|12073.8|12058.8|12094.3|12079.3|12097.3|12082.3|12071.3|12056.3|78
1645640400000|2022-02-23 18:20:00|12094.8|12079.8|12103.3|12088.3|12110.3|12095.3|12091.3|12076.3|100
1645640700000|2022-02-23 18:25:00|12103.2|12088.2|12098.7|12083.7|12107.2|12092.2|12097.7|12082.7|92
1645641000000|2022-02-23 18:30:00|12099.2|12084.2|12109.7|12094.7|12110.7|12095.7|12095.2|12080.2|83
1645641300000|2022-02-23 18:35:00|12109.2|12094.2|12119.7|12104.7|12123.2|12108.2|12108.2|12093.2|69
1645641600000|2022-02-23 18:40:00|12118.7|12103.7|12112.7|12097.7|12125.6|12110.6|12112.2|12097.2|53
1645641900000|2022-02-23 18:45:00|12112.6|12097.6|12124.6|12109.6|12128.1|12113.1|12112.6|12097.6|62
1645642200000|2022-02-23 18:50:00|12125.1|12110.1|12121.1|12106.1|12125.1|12110.1|12118.1|12103.1|55
1645642500000|2022-02-23 18:55:00|12121.6|12106.6|12125.6|12110.6|12129.6|12114.6|12120.6|12105.6|324
1645642800000|2022-02-23 19:00:00|12126.5|12111.5|12124.6|12109.6|12128.1|12113.1|12121.6|12106.6|60
1645643100000|2022-02-23 19:05:00|12124.1|12109.1|12133.5|12118.5|12139.5|12124.5|12123.6|12108.6|120
1645643400000|2022-02-23 19:10:00|12134.5|12119.5|12131|12116|12140|12125|12131|12116|571
1645643700000|2022-02-23 19:15:00|12129.5|12114.5|12125|12110|12132.5|12117.5|12120|12105|167
1645668000000|2022-02-24 02:00:00|12139.6|12124.6|12111.6|12096.6|12145|12130|12106.6|12091.6|79
1645668300000|2022-02-24 02:05:00|12112.6|12097.6|12083.1|12068.1|12116.1|12101.1|12081.1|12058.3|31
1645668600000|2022-02-24 02:10:00|12082.6|12067.6|12082.6|12067.6|12095.6|12079.6|12081.1|12066.1|29
1645668900000|2022-02-24 02:15:00|12084.1|12069.1|12091.1|12076.1|12097.6|12082.6|12084.1|12069.1|6
1645669200000|2022-02-24 02:20:00|12091.6|12076.6|12106|12091|12110.5|12095.5|12090.1|12075.1|13
1645669500000|2022-02-24 02:25:00|12107.5|12092.5|12103.5|12088.5|12113|12098|12103.5|12088.5|16
1645669800000|2022-02-24 02:30:00|12106.5|12091.5|12094.5|12079.5|12108.5|12093.5|12085|12070|89
1645670100000|2022-02-24 02:35:00|12092.5|12077.5|12093.5|12078.5|12094|12079|12091.5|12076.5|5
1645670400000|2022-02-24 02:40:00|12095|12080|12085.5|12070.5|12095|12080|12085.5|12070.5|7
1645670700000|2022-02-24 02:45:00|12089.5|12074.5|12094.5|12079.5|12100.4|12085.4|12086|12071|9
1645671000000|2022-02-24 02:50:00|12094|12079|12087.5|12072.5|12096.5|12081.5|12087.5|12072.5|22
1645671300000|2022-02-24 02:55:00|12088.5|12073.5|12090.9|12075.9|12098.4|12083.4|12083.5|12068.5|39
1645671600000|2022-02-24 03:00:00|12091.4|12076.4|12093.9|12078.9|12098.4|12083.4|12091.4|12076.4|4
1645671900000|2022-02-24 03:05:00|12094.9|12079.9|12090.4|12075.4|12098.9|12083.9|12089.9|12074.9|23
1645672200000|2022-02-24 03:10:00|12085|12070|12088.4|12073.4|12091.9|12076.9|12084.4|12069.4|20
1645672500000|2022-02-24 03:15:00|12091.3|12076.3|12076.3|12061.3|12092.9|12077.9|12076.3|12061.3|8
1645672800000|2022-02-24 03:20:00|12073.9|12058.9|12053.4|12038.4|12074.8|12059.8|12049.4|12034.4|79
1645673100000|2022-02-24 03:25:00|12052.9|12037.9|12071.9|12056.9|12082.9|12067.9|12051.9|12036.9|33
1645673400000|2022-02-24 03:30:00|12069.9|12054.9|12047.9|12032.9|12069.9|12054.9|12045.4|12030.4|44
1645673700000|2022-02-24 03:35:00|12048.4|12033.4|12046.9|12031.9|12048.4|12033.4|12044.4|12029.4|16
1645674000000|2022-02-24 03:40:00|12044.4|12029.4|12042.4|12027.4|12048.9|12033.9|12039.4|12024.4|10
1645674300000|2022-02-24 03:45:00|12044.8|12029.8|12047.4|12032.4|12047.4|12032.4|12035.4|12020.4|40
1645674600000|2022-02-24 03:50:00|12049.3|12034.3|12071.8|12046.8|12072.8|12055.8|12049.3|12034.3|28
1645674900000|2022-02-24 03:55:00|12070.3|12055.3|12064.3|12049.3|12071.3|12056.3|12059.3|12044.3|5
1645675200000|2022-02-24 04:00:00|12065.8|12050.8|12077.7|12062.7|12082.2|12067.2|12065.8|12050.8|21
1645675500000|2022-02-24 04:05:00|12077.3|12062.3|12038.7|12023.7|12079.7|12064.7|12035.3|12020.3|27
1645675800000|2022-02-24 04:10:00|12046.7|12021.7|12043.7|12028.7|12047.2|12028.7|12040.7|12021.2|19
1645676100000|2022-02-24 04:15:00|12047.2|12032.2|12058.6|12033.6|12059.7|12036.7|12047.2|12032.2|8
1645676400000|2022-02-24 04:20:00|12058.7|12033.7|12060.9|12023.4|12060.9|12033.7|12058.6|12022.4|13
1645676700000|2022-02-24 04:25:00|12061.9|12024.4|12061.6|12036.6|12062.9|12037.1|12057.6|12024.4|2
1645677000000|2022-02-24 04:30:00|12062.1|12037.1|12056.6|12041.6|12062.1|12041.6|12052.6|12036.6|9
1645677600000|2022-02-24 04:40:00|12055.6|12040.6|12051.6|12026.6|12061.3|12040.6|12051.6|12019.9|20
1645677900000|2022-02-24 04:45:00|12056.8|12019.3|12030.1|12015.1|12056.8|12025.1|12030.1|12013.2|32
1645678200000|2022-02-24 04:50:00|12029.6|12014.6|12028.6|12013.6|12030.1|12015.1|12028.6|12013.6|12
1645678500000|2022-02-24 04:55:00|12027.6|12012.6|12003.1|11988.1|12032.1|12012.6|11998.1|11983.1|161
1645678800000|2022-02-24 05:00:00|12003.6|11988.6|12013.6|11998.6|12024.1|12009.1|12003.1|11988.1|3
1645679100000|2022-02-24 05:05:00|12012.6|11997.6|12008.6|11993.6|12023.1|12008.1|12005.6|11990.1|35
1645679400000|2022-02-24 05:10:00|12008.5|11993.5|12010.1|11995.1|12026.3|11995.1|12000.6|11985.6|50
1645679700000|2022-02-24 05:15:00|12005.2|11990.2|12011.1|11996.1|12017.4|12002.4|12005|11990|4
1645680000000|2022-02-24 05:20:00|12018.5|12003.5|12021.5|12006.5|12023.5|12008.5|12018.5|12003.5|5
1645680300000|2022-02-24 05:25:00|12019.6|11994.6|12026.8|11989.3|12030.2|11998|12019.5|11988.8|2
1645680600000|2022-02-24 05:30:00|12028.3|11990.8|12025.5|12000.5|12030.7|12000.5|12017|11988.3|10
1645680900000|2022-02-24 05:35:00|12013.6|11998.6|12022|11997|12033.7|12004.5|12010|11995|45
1645681200000|2022-02-24 05:40:00|12022.5|11997.5|12032|12017|12035.7|12017|12007.5|11992.5|73
1645681500000|2022-02-24 05:45:00|12031.5|12016.5|12067.4|12052.4|12074.7|12054.3|12031.5|12009|146
1645681800000|2022-02-24 05:50:00|12073.9|12058.9|12088.3|12073.3|12090.3|12075.3|12073.9|12058.9|40
1645682100000|2022-02-24 05:55:00|12087.8|12072.8|12084.8|12069.8|12087.8|12072.8|12077.3|12062.3|38
1645682400000|2022-02-24 06:00:00|12084.3|12069.3|12089.8|12074.8|12089.8|12074.8|12083.8|12068.8|21
1645682700000|2022-02-24 06:05:00|12089.3|12074.3|12092.3|12077.3|12092.3|12077.3|12089.3|12074.3|4
1645683000000|2022-02-24 06:10:00|12087.3|12062.3|12092.3|12077.3|12092.3|12077.3|12083.8|12062.3|36
1645683300000|2022-02-24 06:15:00|12092.2|12077.2|12080.2|12065.2|12092.2|12077.2|12076.7|12060.7|11
1645683600000|2022-02-24 06:20:00|12080.1|12065.1|12082.2|12057.2|12083.2|12065.1|12074.7|12057.2|1
1645683900000|2022-02-24 06:25:00|12083.7|12058.7|12086.1|12071.1|12089.6|12074.6|12081.6|12058.2|48
1645684200000|2022-02-24 06:30:00|12089.1|12074.1|12106.1|12091.1|12109.6|12094.6|12086.6|12071.6|77
1645684500000|2022-02-24 06:35:00|12106.6|12091.6|12128.6|12113.6|12130.1|12115.1|12106.1|12091.1|59
1645684800000|2022-02-24 06:40:00|12130.5|12115.5|12132.5|12117.5|12136.5|12121.5|12127.6|12112.6|71
1645685100000|2022-02-24 06:45:00|12130.6|12115.6|12129.5|12114.5|12132.1|12117.1|12125.6|12110.6|7
1645685400000|2022-02-24 06:50:00|12130.5|12115.5|12180.8|12165.8|12184.3|12169.3|12130.5|12115.5|132
1645685700000|2022-02-24 06:55:00|12181.3|12166.3|12173.3|12158.3|12181.3|12166.3|12160.9|12145.9|34
1645686000000|2022-02-24 07:00:00|12171.8|12156.8|12175.8|12160.8|12178.4|12163.4|12164.4|12149.4|22
1645686300000|2022-02-24 07:05:00|12173.9|12158.9|12178.3|12163.3|12185.3|12170.3|12172.9|12157.9|46
1645686600000|2022-02-24 07:10:00|12180.8|12165.8|12180.3|12165.3|12184.3|12169.3|12169.9|12154.9|56
1645686900000|2022-02-24 07:15:00|12180.2|12165.2|12174.3|12159.3|12180.2|12165.2|12169.8|12154.8|6
1645687200000|2022-02-24 07:20:00|12171.3|12156.3|12184.8|12169.8|12185.3|12170.3|12168.8|12153.8|44
1645687500000|2022-02-24 07:25:00|12187.7|12172.7|12187.2|12172.2|12192.6|12177.6|12183.2|12168.2|37
1645687800000|2022-02-24 07:30:00|12187.7|12172.7|12204.7|12189.7|12214.1|12199.1|12187.7|12172.7|133
1645688100000|2022-02-24 07:35:00|12205.7|12190.7|12238.9|12223.9|12238.9|12223.9|12205.7|12190.7|87
1645688400000|2022-02-24 07:40:00|12241.3|12226.3|12255.4|12240.4|12263.3|12248.3|12220.5|12205.5|108
1645688700000|2022-02-24 07:45:00|12256.4|12241.4|12248.4|12233.4|12256.9|12241.9|12241.5|12226.5|8
1645689000000|2022-02-24 07:50:00|12248.9|12233.9|12253.5|12238.5|12253.9|12238.9|12244.4|12229.4|16
1645689300000|2022-02-24 07:55:00|12254|12239|12257.5|12242.5|12259|12244|12250.5|12235.5|39
1645689600000|2022-02-24 08:00:00|12257|12242|12282.7|12267.7|12292.2|12277.2|12255.5|12240.5|95
1645689900000|2022-02-24 08:05:00|12281.2|12266.2|12284.7|12269.7|12294.1|12279.1|12274.7|12259.7|42
1645690200000|2022-02-24 08:10:00|12285.2|12270.2|12284.7|12269.7|12287.7|12272.7|12282.2|12267.2|10
1645690500000|2022-02-24 08:15:00|12284.5|12269.5|12293.6|12278.6|12294.2|12279.2|12277.7|12262.7|42
1645690800000|2022-02-24 08:20:00|12294.1|12279.1|12322|12307|12326.9|12311.9|12291.1|12276.1|165
1645691100000|2022-02-24 08:25:00|12321|12306|12321.3|12306.3|12355.6|12340.6|12320.5|12305.5|102
1645691400000|2022-02-24 08:30:00|12323.2|12308.2|12356.1|12341.1|12356.6|12341.6|12320.8|12305.8|59
1645691700000|2022-02-24 08:35:00|12356.6|12341.6|12338.2|12323.2|12357.1|12342.1|12321.7|12306.7|28
1645692000000|2022-02-24 08:40:00|12338.1|12323.1|12322.3|12307.3|12338.1|12323.1|12321.8|12306.8|14
1645692300000|2022-02-24 08:45:00|12324.8|12309.8|12314.3|12299.3|12325.3|12310.3|12304.3|12289.3|37
1645692600000|2022-02-24 08:50:00|12315.3|12300.3|12302.8|12287.8|12318.3|12303.3|12302.8|12287.8|21
1645692900000|2022-02-24 08:55:00|12300.9|12285.9|12333.7|12318.7|12334.3|12319.3|12300.4|12285.4|37
1645693200000|2022-02-24 09:00:00|12334.7|12319.7|12344.6|12329.6|12351.6|12336.6|12334.7|12319.7|43
1645693500000|2022-02-24 09:05:00|12347.5|12332.5|12373.8|12358.8|12378.8|12363.8|12347.1|12332.1|106
1645693800000|2022-02-24 09:10:00|12374.3|12359.3|12352.4|12337.4|12376.8|12361.8|12349.5|12334.5|55
1645694100000|2022-02-24 09:15:00|12355.8|12340.8|12351.9|12336.9|12356.9|12341.9|12347.9|12332.9|17
1645694400000|2022-02-24 09:20:00|12353.8|12338.8|12356.4|12341.4|12369.3|12354.3|12350.8|12335.8|36
1645694700000|2022-02-24 09:25:00|12355.9|12340.9|12352.4|12337.4|12360.9|12345.9|12352.4|12337.4|7
1645695000000|2022-02-24 09:30:00|12352.8|12337.8|12377.2|12362.2|12377.2|12362.2|12352.8|12337.8|43
1645695300000|2022-02-24 09:35:00|12377.7|12362.7|12383.1|12368.1|12383.6|12368.6|12372.8|12357.8|67
1645695600000|2022-02-24 09:40:00|12384.1|12369.1|12412.4|12397.4|12421.9|12406.9|12384.1|12369.1|136
1645695900000|2022-02-24 09:45:00|12415.8|12400.8|12411|12396|12416.8|12401.8|12409.5|12394.5|17
1645696200000|2022-02-24 09:50:00|12413.9|12398.9|12441.4|12426.4|12443.8|12428.8|12413.5|12398.5|75
1645696500000|2022-02-24 09:55:00|12441.8|12426.8|12474.9|12459.9|12481.2|12466.2|12432.2|12417.2|208
1645696800000|2022-02-24 10:00:00|12475.8|12460.8|12475.2|12460.2|12477.7|12462.7|12471.2|12456.2|125
1645697100000|2022-02-24 10:05:00|12477.1|12462.1|12488.2|12473.2|12494.1|12479.1|12473.7|12458.7|62
1645697400000|2022-02-24 10:10:00|12489.1|12474.1|12496.7|12481.7|12510.4|12495.4|12488.6|12473.6|178
1645697700000|2022-02-24 10:15:00|12497.7|12482.7|12481.8|12466.8|12497.7|12482.7|12480.8|12465.8|55
1645698000000|2022-02-24 10:20:00|12482.3|12467.3|12462.4|12447.4|12483.8|12468.8|12439.5|12424.5|116
1645698300000|2022-02-24 10:25:00|12461|12446|12479.4|12464.4|12479.4|12464.4|12457.5|12442.5|66
1645698600000|2022-02-24 10:30:00|12479.3|12464.3|12477.3|12462.3|12484.3|12469.3|12472.3|12457.3|25
1645698900000|2022-02-24 10:35:00|12479.8|12464.8|12476.9|12461.9|12483.2|12468.2|12473.4|12458.4|66
1645699200000|2022-02-24 10:40:00|12477.4|12462.4|12444.5|12429.5|12478.4|12463.4|12443.5|12428.5|92
1645699500000|2022-02-24 10:45:00|12445|12430|12369.7|12354.7|12445|12430|12368.2|12350.8|105
1645699800000|2022-02-24 10:50:00|12369.2|12354.2|12370.4|12355.4|12382.2|12367.2|12368.7|12353.7|14
1645700100000|2022-02-24 10:55:00|12369.9|12354.9|12364.8|12349.8|12371.9|12356.9|12360.8|12345.8|15
1645700400000|2022-02-24 11:00:00|12369.3|12354.3|12382.3|12367.3|12382.8|12367.8|12369.3|12354.3|10
1645700700000|2022-02-24 11:05:00|12385.3|12370.3|12370.8|12355.8|12385.3|12370.3|12368.3|12353.3|6
1645701000000|2022-02-24 11:10:00|12371|12356|12381.6|12366.6|12386.1|12371.1|12370.4|12355.4|35
1645701300000|2022-02-24 11:15:00|12382.1|12367.1|12372.6|12357.6|12392|12377|12371.6|12356.6|10
1645701600000|2022-02-24 11:20:00|12371.6|12356.6|12363.5|12348.5|12373.1|12358.1|12361|12346|12
1645701900000|2022-02-24 11:25:00|12362.6|12347.6|12361|12346|12362.6|12347.6|12350.5|12335.5|43
1645702200000|2022-02-24 11:30:00|12361.1|12346.1|12344.6|12329.6|12364|12349|12340.1|12325.1|16
1645702500000|2022-02-24 11:35:00|12345.6|12330.6|12340.6|12325.6|12346.6|12331.6|12327.1|12312.1|30
1645702800000|2022-02-24 11:40:00|12341.1|12326.1|12336.5|12321.5|12345.1|12330.1|12328.6|12313.6|26
1645703100000|2022-02-24 11:45:00|12341.4|12326.4|12333.6|12318.6|12345.5|12330.5|12330.1|12315.1|7
1645703400000|2022-02-24 11:50:00|12332.6|12317.6|12347.4|12332.4|12347.4|12332.4|12332.6|12317.6|18
1645703700000|2022-02-24 11:55:00|12346.9|12331.9|12340.4|12325.4|12348.9|12333.9|12331.5|12316.5|31
1645704000000|2022-02-24 12:00:00|12340.9|12325.9|12343.9|12328.9|12352.4|12337.4|12340.5|12325.5|30
1645704300000|2022-02-24 12:05:00|12349.4|12334.4|12300.8|12285.8|12354.9|12339.9|12300.3|12285.3|117
1645704600000|2022-02-24 12:10:00|12304.3|12279.3|12288.5|12273.5|12304.8|12286|12277.6|12258.6|94
1645704900000|2022-02-24 12:15:00|12288.6|12273.6|12295.1|12280.1|12299|12284|12287.5|12272.5|71
1645705200000|2022-02-24 12:20:00|12295|12280|12282|12267|12298|12283|12279|12264|71
1645705500000|2022-02-24 12:25:00|12278.5|12263.5|12247.6|12232.6|12278.5|12263.5|12247.1|12228.1|88
1645705800000|2022-02-24 12:30:00|12247.1|12232.1|12265|12250|12268.5|12250.5|12247.1|12229.3|15
1645706100000|2022-02-24 12:35:00|12265.5|12250.5|12265.5|12250.5|12270.5|12255.5|12258.9|12243.9|35
1645706400000|2022-02-24 12:40:00|12265.6|12250.6|12256|12241|12269|12254|12254|12239|34
1645706700000|2022-02-24 12:45:00|12258|12243|12264|12249|12274.5|12259.5|12254.6|12239.6|22
1645707000000|2022-02-24 12:50:00|12261.9|12246.9|12258.2|12243.2|12270.2|12255.2|12256.4|12241.4|93
1645707300000|2022-02-24 12:55:00|12258.3|12243.3|12264.7|12249.7|12268.2|12253.2|12258.3|12243.3|53
1645707600000|2022-02-24 13:00:00|12269.1|12254.1|12232.8|12217.8|12271.1|12256.1|12224.3|12209.3|255
1645707900000|2022-02-24 13:05:00|12234.4|12219.4|12264.6|12249.6|12270.1|12255.1|12229.3|12214.3|115
1645708200000|2022-02-24 13:10:00|12264.2|12249.2|12253.2|12238.2|12269.1|12254.1|12239.7|12224.7|112
1645708500000|2022-02-24 13:15:00|12255.6|12240.6|12258.6|12243.6|12263.6|12248.6|12242.7|12227.7|108
1645708800000|2022-02-24 13:20:00|12252.7|12237.7|12245.1|12230.1|12262.5|12247.5|12241.6|12226.6|172
1645709100000|2022-02-24 13:25:00|12245|12230|12237.1|12222.1|12247.1|12232.1|12230.6|12215.6|66
1645709400000|2022-02-24 13:30:00|12239.1|12224.1|12230.8|12215.8|12242.7|12227.7|12230.3|12215.3|39
1645709700000|2022-02-24 13:35:00|12227.8|12212.8|12264.7|12249.7|12272.7|12257.7|12226.3|12211.3|51
1645710000000|2022-02-24 13:40:00|12265.2|12250.2|12262.7|12247.7|12266.2|12251.2|12257.2|12242.2|41
1645710300000|2022-02-24 13:45:00|12262.6|12247.6|12274|12259|12289.1|12274.1|12261.7|12246.7|143
1645710600000|2022-02-24 13:50:00|12275|12260|12257.7|12242.7|12286|12271|12254.2|12239.2|129
1645710900000|2022-02-24 13:55:00|12256.7|12241.7|12249.7|12234.7|12257.2|12242.2|12240.7|12225.7|70
1645711200000|2022-02-24 14:00:00|12245.7|12230.7|12218.4|12203.4|12246.6|12231.6|12215.4|12200.4|152
1645711500000|2022-02-24 14:05:00|12213|12198|12201.8|12186.8|12222.7|12207.7|12186.9|12171.9|134
1645711800000|2022-02-24 14:10:00|12194.9|12179.9|12172.4|12157.4|12202.3|12187.3|12162.4|12147.4|84
1645712100000|2022-02-24 14:15:00|12173|12158|12156.8|12141.8|12174.9|12159.9|12145.5|12130.5|135
1645712400000|2022-02-24 14:20:00|12157.8|12142.8|12151.8|12136.8|12161.9|12146.9|12146.9|12131.9|87
1645712700000|2022-02-24 14:25:00|12151.3|12136.3|12147.3|12132.3|12176.2|12161.2|12146.8|12131.8|76
1645713000000|2022-02-24 14:30:00|12147.8|12132.8|12125.9|12110.9|12153.8|12138.8|12120.9|12105.9|136
1645713300000|2022-02-24 14:35:00|12125.4|12110.4|12060.5|12045.5|12132.9|12117.9|12059.6|12044.6|292
1645713600000|2022-02-24 14:40:00|12060.1|12045.1|12008.2|11993.2|12067.5|12052.5|12001.7|11986.7|410
1645713900000|2022-02-24 14:45:00|12007.7|11992.7|12012.1|11997.1|12017.1|12002.1|12000.1|11985.1|378
1645714200000|2022-02-24 14:50:00|12011.6|11996.6|12002.6|11987.6|12019.1|12004.1|12002.1|11987.1|134
1645714500000|2022-02-24 14:55:00|12002.1|11987.1|12036|12021|12036|12021|12000.6|11985.6|168
1645714800000|2022-02-24 15:00:00|12035.5|12020.5|12016.5|12001.5|12043.5|12028.5|12010.1|11995.1|113
1645715100000|2022-02-24 15:05:00|12017|12002|12003.5|11988.5|12020.4|12005.4|12001.1|11986.1|143
1645715400000|2022-02-24 15:10:00|12002.1|11987.1|12017|12002|12024.5|12009.5|12002|11987|90
1645715700000|2022-02-24 15:15:00|12019|12004|12017.9|12002.9|12027|12012|12013|11998|62
1645716000000|2022-02-24 15:20:00|12018|12003|12040.4|12025.4|12040.9|12025.9|12018|12003|47
1645716300000|2022-02-24 15:25:00|12039.4|12024.4|12024.4|12009.4|12044.5|12029.5|12024|12009|75
1645716600000|2022-02-24 15:30:00|12025.4|12010.4|12027.4|12012.4|12033.9|12018.9|12015.5|12000.5|90
1645716900000|2022-02-24 15:35:00|12027|12012|12034.4|12019.4|12045.4|12030.4|12026.4|12011.4|152
1645717200000|2022-02-24 15:40:00|12033.9|12018.9|12018.9|12003.9|12038.3|12023.3|12015.8|12000.8|107
1645717500000|2022-02-24 15:45:00|12017.4|12002.4|12006.5|11991.5|12017.4|12002.4|11999.5|11984.5|173
1645717800000|2022-02-24 15:50:00|12006|11991|12036.4|12021.4|12041.9|12026.9|12001|11986|155
1645718100000|2022-02-24 15:55:00|12033.9|12018.9|12033.4|12018.4|12040.9|12025.9|12014|11999|87
1645718400000|2022-02-24 16:00:00|12032.5|12017.5|12040|12025|12057|12042|12019.4|12004.4|125
1645718700000|2022-02-24 16:05:00|12038.5|12023.5|12039.9|12024.9|12050.9|12035.9|12032.9|12017.9|58
1645719000000|2022-02-24 16:10:00|12040.4|12025.4|12032.8|12017.8|12040.4|12025.4|12022.4|12007.4|66
1645719300000|2022-02-24 16:15:00|12032.3|12017.3|12022.4|12007.4|12041.8|12026.8|12022.4|12007.4|50
1645719600000|2022-02-24 16:20:00|12021.4|12006.4|12001.4|11986.4|12023.9|12008.9|12001.4|11986.4|132
1645719900000|2022-02-24 16:25:00|12000.4|11985.4|12006.9|11991.9|12008.9|11993.9|11999.3|11984.3|218
1645720200000|2022-02-24 16:30:00|12006.4|11991.4|11987|11972|12015.8|12000.8|11980|11965|122
1645720500000|2022-02-24 16:35:00|11986.5|11971.5|11992.4|11977.4|11994.4|11979.4|11980|11965|79
1645720800000|2022-02-24 16:40:00|11990.4|11975.4|11951.2|11936.2|11991.4|11976.4|11951.2|11936.2|224
1645721100000|2022-02-24 16:45:00|11946.2|11931.2|11938.3|11923.3|11949.7|11934.7|11935.7|11920.7|312
1645721400000|2022-02-24 16:50:00|11936.8|11921.8|11910.3|11895.3|11936.8|11921.8|11908.2|11893.2|161
1645721700000|2022-02-24 16:55:00|11909.8|11894.8|11908.1|11893.1|11924.6|11909.6|11900.8|11885.8|369
1645722000000|2022-02-24 17:00:00|11907.6|11892.6|11897.7|11882.7|11907.6|11892.6|11886.2|11871.2|255
1645722300000|2022-02-24 17:05:00|11895.3|11880.3|11895.7|11880.7|11904.7|11889.7|11892.2|11877.2|138
1645722600000|2022-02-24 17:10:00|11895.6|11880.6|11901.7|11886.7|11911.1|11896.1|11893.2|11878.2|148
1645722900000|2022-02-24 17:15:00|11902.2|11887.2|11901.2|11886.2|11911.7|11896.7|11898.7|11883.7|88
1645723200000|2022-02-24 17:20:00|11901.1|11886.1|11891.7|11876.7|11901.1|11886.1|11888.7|11873.7|118
1645723500000|2022-02-24 17:25:00|11892.7|11877.7|11922.5|11907.5|11928.5|11913.5|11892.7|11877.7|99
1645723800000|2022-02-24 17:30:00|11923|11908|11930.4|11915.4|11931|11916|11921|11906|46
1645724100000|2022-02-24 17:35:00|11930.5|11915.5|11931.5|11916.5|11945|11930|11929.5|11914.5|77
1645724400000|2022-02-24 17:40:00|11933.5|11918.5|11934|11919|11937|11922|11932.5|11917.5|49
1645724700000|2022-02-24 17:45:00|11934.5|11919.5|11929.9|11914.9|11939.5|11924.5|11929.9|11914.9|78
1645725000000|2022-02-24 17:50:00|11931.4|11916.4|11923.4|11908.4|11933.3|11918.3|11916.4|11901.4|72
1645725300000|2022-02-24 17:55:00|11924.9|11909.9|11924.4|11909.4|11928.4|11913.4|11920.9|11905.9|79
1645725600000|2022-02-24 18:00:00|11925.4|11910.4|11908.4|11893.4|11928.9|11913.9|11908|11893|67
1645725900000|2022-02-24 18:05:00|11908|11893|11906.4|11891.4|11912.4|11897.4|11901|11886|81
1645726200000|2022-02-24 18:10:00|11906.5|11891.5|11914.4|11899.4|11917.9|11902.9|11900.9|11885.9|34
1645726500000|2022-02-24 18:15:00|11915.4|11900.4|11924.4|11909.4|11924.4|11909.4|11911.4|11896.4|49
1645726800000|2022-02-24 18:20:00|11924.5|11909.5|11908.5|11893.5|11936|11921|11907.5|11892.5|122
1645727100000|2022-02-24 18:25:00|11907|11892|11900|11885|11909|11894|11898.5|11883.5|70
1645727400000|2022-02-24 18:30:00|11900.5|11885.5|11901.9|11886.9|11907|11892|11896|11881|41
1645727700000|2022-02-24 18:35:00|11901.5|11886.5|11926.3|11911.3|11930.3|11915.3|11898|11883|42
1645728000000|2022-02-24 18:40:00|11926.2|11911.2|11910.9|11895.9|11926.2|11911.2|11900.9|11885.9|109
1645728300000|2022-02-24 18:45:00|11912.9|11897.9|11933.8|11918.8|11935.8|11920.8|11910.4|11895.4|37
1645728600000|2022-02-24 18:50:00|11933.3|11918.3|11923.3|11908.3|11933.8|11918.8|11910.8|11895.8|118
1645728900000|2022-02-24 18:55:00|11925.3|11910.3|11919.8|11904.8|11926.8|11911.8|11912.8|11897.8|79
1645729200000|2022-02-24 19:00:00|11918.3|11903.3|11926.6|11911.6|11926.7|11911.7|11913.8|11898.8|46
1645729500000|2022-02-24 19:05:00|11926.1|11911.1|11925.6|11910.6|11927.7|11912.7|11915.7|11900.7|145
1645729800000|2022-02-24 19:10:00|11923.7|11908.7|11909.9|11894.9|11932|11917|11908.8|11893.8|737
1645730100000|2022-02-24 19:15:00|11910.3|11895.3|11937.1|11912.1|11937.1|11917.8|11909.8|11894.8|453
1645754400000|2022-02-25 02:00:00|11945.6|11930.6|11981.1|11966.1|11992.1|11977.1|11945.6|11930.6|97
1645754700000|2022-02-25 02:05:00|11983|11968|12027|12012|12027.5|12012.5|11983|11968|112
1645755000000|2022-02-25 02:10:00|12027.5|12012.5|12019.9|12004.9|12032.5|12017.5|12007|11990.5|46
1645755300000|2022-02-25 02:15:00|12016.9|12001.9|12021.5|12006.5|12022|12007|12011.6|11996.6|21
1645755600000|2022-02-25 02:20:00|12020|12005|12018|12003|12029.9|12014.9|12018|12003|9
1645755900000|2022-02-25 02:25:00|12017.5|12002.5|12032.5|12017.5|12034.6|12019.6|12017.5|12002.5|22
1645756200000|2022-02-25 02:30:00|12031|12016|12028|12013|12031|12016|12027.6|12012.6|0
1645756500000|2022-02-25 02:35:00|12029|12014|12025.7|12010.7|12032.6|12017.6|12025.1|12010.1|17
1645756800000|2022-02-25 02:40:00|12025.6|12010.6|12020.1|12005.1|12025.6|12010.6|12020.1|12005.1|1
1645757100000|2022-02-25 02:45:00|12018.7|12003.7|12019|12004|12022|12007|12016.6|12001.6|4
1645757400000|2022-02-25 02:50:00|12017.6|12002.6|12017.6|12002.6|12017.6|12002.6|12014.2|11999.2|5
1645757700000|2022-02-25 02:55:00|12016.6|12001.6|12022|12007|12023.1|12008.1|12016.6|12001.6|7
1645758000000|2022-02-25 03:00:00|12021.9|12006.9|12020.1|12005.1|12027.9|12012.9|12014.1|11999.1|12
1645758300000|2022-02-25 03:05:00|12021.5|12006.5|12020|12005|12022|12007|12015.1|12000.1|5
1645758600000|2022-02-25 03:10:00|12022|12007|12017.6|12002.6|12022|12007|12017.6|12002.6|11
1645758900000|2022-02-25 03:15:00|12018.6|12003.6|12022.9|12007.9|12022.9|12007.9|12017.1|12002.1|3
1645759200000|2022-02-25 03:20:00|12022.4|12007.4|12021.5|12006.5|12024.9|12009.9|12020|12005|4
1645759500000|2022-02-25 03:25:00|12021.4|12006.4|11998.5|11983.5|12021.4|12006.4|11998.5|11983.5|25
1645759800000|2022-02-25 03:30:00|11998.1|11983.1|12004.5|11979.5|12004.5|11983.1|11991.6|11976.6|5
1645760100000|2022-02-25 03:35:00|11996|11981|11991.5|11966.5|11999.5|11984.5|11991|11966|2
1645760700000|2022-02-25 03:45:00|11991.4|11966.4|11991.4|11966.4|11991.4|11966.4|11991.4|11966.4|0
1645761000000|2022-02-25 03:50:00|11990.9|11965.9|11992.4|11967.4|11992.4|11969.9|11979.9|11964.9|6
1645761300000|2022-02-25 03:55:00|11992.7|11967.7|12002.4|11987.4|12002.4|11987.4|11992.7|11967.7|7
1645761600000|2022-02-25 04:00:00|12001.9|11986.9|12001.8|11986.8|12001.9|11986.9|12001.3|11986.3|3
1645761900000|2022-02-25 04:05:00|12002.3|11987.3|11998.8|11983.8|12002.3|11987.3|11998.8|11983.8|3
1645762200000|2022-02-25 04:10:00|11999.3|11984.3|11999.3|11984.3|11999.3|11984.3|11999.3|11984.3|0
1645762500000|2022-02-25 04:15:00|11998.8|11983.8|11999.3|11984.3|12000.3|11985.3|11998.8|11983.8|1
1645762800000|2022-02-25 04:20:00|11999.2|11984.2|11999.7|11984.7|11999.7|11984.7|11999.2|11984.2|0
1645763100000|2022-02-25 04:25:00|11999.2|11984.2|11999.7|11984.7|11999.7|11984.7|11999.2|11984.2|3
1645763400000|2022-02-25 04:30:00|12001.7|11986.7|11994.7|11979.7|12003.7|11988.7|11993.7|11978.7|32
1645763700000|2022-02-25 04:35:00|11993.7|11978.7|11993.7|11978.7|11994.2|11979.2|11993.7|11978.7|2
1645764000000|2022-02-25 04:40:00|11993.6|11978.6|11971.8|11956.8|11993.6|11978.6|11969.3|11954.3|58
1645764300000|2022-02-25 04:45:00|11972.3|11957.3|11972.3|11957.3|11972.3|11957.3|11972.3|11957.3|2
1645764600000|2022-02-25 04:50:00|11974.7|11959.7|11970.8|11955.8|11988.2|11965.7|11970.8|11955.8|35
1645764900000|2022-02-25 04:55:00|11965.3|11950.3|11970.8|11955.8|11972.3|11957.3|11965.3|11950.3|20
1645765200000|2022-02-25 05:00:00|11970.3|11955.3|11971.7|11956.7|11971.7|11956.7|11967.3|11952.3|3
1645765500000|2022-02-25 05:05:00|11969.3|11954.3|11969.7|11954.7|11971.2|11956.2|11969.3|11954.3|1
1645765800000|2022-02-25 05:10:00|11969.3|11954.3|11969.7|11954.7|11969.7|11954.7|11969.3|11954.3|2
1645766100000|2022-02-25 05:15:00|11969.2|11954.2|11969.7|11954.7|11969.7|11954.7|11969.2|11954.2|0
1645766400000|2022-02-25 05:20:00|11969.2|11954.2|11967.7|11952.7|11969.2|11954.2|11967.7|11952.7|1
1645767000000|2022-02-25 05:30:00|11967.6|11952.6|11920.8|11905.8|11972.4|11952.6|11917.9|11902.9|45
1645767300000|2022-02-25 05:35:00|11924.2|11909.2|11895.4|11880.4|11928.3|11913.3|11895.4|11880.4|70
1645767600000|2022-02-25 05:40:00|11895.3|11880.3|11910.3|11895.3|11910.8|11895.8|11889.4|11874.4|45
1645767900000|2022-02-25 05:45:00|11908.8|11893.8|11908.8|11893.8|11911.8|11896.8|11906.9|11891.9|6
1645768200000|2022-02-25 05:50:00|11907.8|11892.8|11903.7|11888.7|11907.8|11892.8|11891.8|11876.8|52
1645768500000|2022-02-25 05:55:00|11903.2|11888.2|11895.8|11880.8|11925.1|11910.1|11895.1|11880.1|73
1645768800000|2022-02-25 06:00:00|11893.8|11878.8|11908.7|11893.7|11911.3|11896.3|11890.8|11875.8|21
1645769100000|2022-02-25 06:05:00|11908.4|11893.4|11900.3|11885.3|11908.4|11893.4|11889.8|11874.8|3
1645769400000|2022-02-25 06:10:00|11900.2|11885.2|11915.6|11900.6|11929.7|11914.7|11900.2|11885.2|17
1645769700000|2022-02-25 06:15:00|11920.6|11905.6|11926.6|11901.6|11938.6|11923.6|11920.6|11901.6|5
1645770000000|2022-02-25 06:20:00|11926.1|11901.1|11921.5|11906.5|11940.3|11912.1|11906.5|11891.5|35
1645770300000|2022-02-25 06:25:00|11921.6|11906.6|11924|11909|11924|11909|11921.5|11906.5|8
1645770600000|2022-02-25 06:30:00|11923.9|11908.9|11918.9|11903.9|11923.9|11908.9|11915.9|11900.9|5
1645770900000|2022-02-25 06:35:00|11914.9|11899.9|11904.9|11889.9|11918.4|11903.4|11904.4|11889.4|8
1645771200000|2022-02-25 06:40:00|11905.9|11890.9|11917.9|11902.9|11917.9|11902.9|11905.9|11890.9|2
1645771500000|2022-02-25 06:45:00|11917.7|11902.7|11917.9|11902.9|11919.4|11904.4|11912.4|11897.4|1
1645771800000|2022-02-25 06:50:00|11918|11903|11933.3|11918.3|11933.3|11918.3|11915.3|11900.3|4
1645772100000|2022-02-25 06:55:00|11932.3|11917.3|11925.3|11910.3|11932.3|11917.3|11911.8|11896.8|8
1645772400000|2022-02-25 07:00:00|11920.8|11905.8|11901.8|11886.8|11922.8|11907.8|11901.8|11886.8|10
1645772700000|2022-02-25 07:05:00|11901.3|11886.3|11902.9|11887.9|11902.9|11887.9|11889.5|11874.5|43
1645773000000|2022-02-25 07:10:00|11901.9|11886.9|11902.4|11887.4|11907.9|11892.9|11900.5|11885.5|8
1645773300000|2022-02-25 07:15:00|11899.9|11884.9|11905.9|11890.9|11905.9|11890.9|11899.5|11884.5|21
1645773600000|2022-02-25 07:20:00|11905.4|11890.4|11908|11893|11909.4|11894.4|11905.3|11890.3|21
1645773900000|2022-02-25 07:25:00|11907.4|11892.4|11900|11885|11909.4|11894.4|11896|11881|20
1645774200000|2022-02-25 07:30:00|11898.5|11883.5|11894.4|11879.4|11901.9|11886.9|11889|11874|14
1645774500000|2022-02-25 07:35:00|11893.4|11878.4|11889|11874|11893.4|11878.4|11884.6|11869.6|38
1645774800000|2022-02-25 07:40:00|11888|11873|11886|11871|11890.5|11875.5|11886|11871|7
1645775100000|2022-02-25 07:45:00|11885.5|11870.5|11887|11872|11889.5|11874.5|11885.5|11870.5|16
1645775400000|2022-02-25 07:50:00|11887.5|11872.5|11886|11871|11887.5|11872.5|11886|11871|1
1645775700000|2022-02-25 07:55:00|11883|11868|11799.4|11784.4|11883|11868|11799.4|11784.4|277
1645776000000|2022-02-25 08:00:00|11798.9|11783.9|11808.3|11793.3|11826|11811|11798.4|11783.4|89
1645776300000|2022-02-25 08:05:00|11808.8|11793.8|11801.3|11786.3|11810.3|11795.3|11798.4|11783.4|15
1645776600000|2022-02-25 08:10:00|11801.4|11786.4|11780.8|11765.8|11801.4|11786.4|11777.7|11762.7|114
1645776900000|2022-02-25 08:15:00|11780.3|11765.3|11772|11757|11780.3|11765.3|11770|11755|135
1645777200000|2022-02-25 08:20:00|11771.9|11756.9|11754.9|11739.9|11773.9|11758.9|11751.6|11736.6|150
1645777500000|2022-02-25 08:25:00|11755|11740|11736.1|11721.1|11755|11740|11733.6|11718.6|94
1645777800000|2022-02-25 08:30:00|11736.6|11721.6|11722.6|11707.6|11748.1|11733.1|11722.1|11707.1|39
1645778100000|2022-02-25 08:35:00|11720.1|11705.1|11714.9|11699.9|11720.1|11705.1|11705.5|11690.5|190
1645778400000|2022-02-25 08:40:00|11714.4|11699.4|11702.5|11687.5|11714.4|11699.4|11698|11683|183
1645778700000|2022-02-25 08:45:00|11701.6|11686.6|11668.7|11653.7|11701.6|11686.6|11652.6|11637.6|191
1645779000000|2022-02-25 08:50:00|11663.2|11648.2|11669.7|11654.7|11675.9|11658.7|11653.3|11638.3|71
1645779300000|2022-02-25 08:55:00|11670.2|11655.2|11664.8|11649.8|11671.3|11656.3|11663.2|11640.8|30
1645779600000|2022-02-25 09:00:00|11663.3|11648.3|11635.9|11620.9|11668.2|11653.2|11634.4|11619.4|123
1645779900000|2022-02-25 09:05:00|11635.4|11620.4|11626.4|11611.4|11645.8|11630.8|11619.6|11604.6|120
1645780200000|2022-02-25 09:10:00|11625.4|11610.4|11630.9|11615.9|11641.8|11623.4|11619.5|11604.5|49
1645780500000|2022-02-25 09:15:00|11629|11614|11619.9|11604.9|11629|11614|11619.3|11604.3|27
1645780800000|2022-02-25 09:20:00|11619.4|11604.4|11637.2|11622.2|11637.2|11622.2|11618.3|11603.3|52
1645781100000|2022-02-25 09:25:00|11631.5|11616.5|11633.2|11618.2|11644|11629|11629.8|11614.8|29
1645781400000|2022-02-25 09:30:00|11637.2|11622.2|11648.8|11633.8|11648.8|11633.8|11632.2|11617.2|22
1645781700000|2022-02-25 09:35:00|11647.3|11632.3|11661.3|11646.3|11661.8|11646.8|11647.3|11632.3|77
1645782000000|2022-02-25 09:40:00|11657.3|11642.3|11650.2|11625.2|11657.3|11642.3|11638.8|11623.8|41
1645782300000|2022-02-25 09:45:00|11647.1|11632.1|11672.1|11657.1|11672.1|11657.1|11646.1|11631.1|18
1645782600000|2022-02-25 09:50:00|11671.6|11656.6|11702|11687|11702.5|11687.5|11663.6|11648.6|33
1645782900000|2022-02-25 09:55:00|11700.5|11685.5|11691|11676|11704|11689|11688.5|11673.5|43
1645783200000|2022-02-25 10:00:00|11689.1|11674.1|11645.2|11630.2|11689.1|11674.1|11644.6|11629.6|48
1645783500000|2022-02-25 10:05:00|11645.1|11630.1|11629.6|11614.6|11646.6|11631.6|11628.7|11613.7|19
1645783800000|2022-02-25 10:10:00|11629.7|11614.7|11636.8|11621.8|11637.2|11622.2|11619.4|11604.4|75
1645784100000|2022-02-25 10:15:00|11636.6|11621.6|11636.8|11621.8|11636.8|11621.8|11632.3|11617.3|12
1645784400000|2022-02-25 10:20:00|11635.4|11620.4|11629.7|11614.7|11635.4|11620.4|11625.8|11610.8|24
1645784700000|2022-02-25 10:25:00|11629.8|11614.8|11624.8|11609.8|11634.2|11619.2|11622.8|11607.8|25
1645785000000|2022-02-25 10:30:00|11625.3|11610.3|11585.2|11570.2|11625.3|11610.3|11585.2|11570.2|296
1645785300000|2022-02-25 10:35:00|11584.2|11569.2|11587.5|11572.5|11602.9|11587.9|11584.2|11569.2|49
1645785600000|2022-02-25 10:40:00|11586.6|11571.6|11612.6|11597.6|11613.1|11598.1|11585.2|11570.2|99
1645785900000|2022-02-25 10:45:00|11612.1|11597.1|11603|11588|11612.1|11597.1|11588.6|11573.6|33
1645786200000|2022-02-25 10:50:00|11602.6|11587.6|11608.5|11593.5|11618.5|11603.5|11596.6|11581.6|48
1645786500000|2022-02-25 10:55:00|11609.5|11594.5|11616.5|11601.5|11616.5|11601.5|11606.5|11591.5|10
1645786800000|2022-02-25 11:00:00|11616.9|11601.9|11609|11594|11626.9|11611.9|11607.5|11592.5|25
1645787100000|2022-02-25 11:05:00|11606.5|11591.5|11595.1|11580.1|11606.9|11591.9|11593.5|11578.5|18
1645787400000|2022-02-25 11:10:00|11594.6|11579.6|11591.5|11576.5|11601.5|11586.5|11590.5|11575.5|58
1645787700000|2022-02-25 11:15:00|11591|11576|11603.3|11588.3|11603.3|11588.3|11591|11576|31
1645788000000|2022-02-25 11:20:00|11600.3|11585.3|11602.3|11587.3|11603.9|11588.9|11589.4|11574.4|60
1645788300000|2022-02-25 11:25:00|11601.3|11586.3|11594.4|11579.4|11602.3|11587.3|11590.4|11575.4|53
1645788600000|2022-02-25 11:30:00|11593.9|11578.9|11618.4|11603.4|11628.4|11613.4|11593.9|11578.9|135
1645788900000|2022-02-25 11:35:00|11615.9|11600.9|11618.7|11603.7|11619.9|11604.9|11613.2|11598.2|74
1645789200000|2022-02-25 11:40:00|11619.2|11604.2|11634.6|11619.6|11642.1|11627.1|11618.7|11603.7|33
1645789500000|2022-02-25 11:45:00|11629.2|11614.2|11618.7|11603.7|11632.2|11617.2|11618.7|11603.7|21
1645789800000|2022-02-25 11:50:00|11617.7|11602.7|11640.1|11625.1|11640.7|11625.7|11617.7|11602.7|33
1645790100000|2022-02-25 11:55:00|11642.6|11627.6|11649.1|11634.1|11649.1|11634.1|11642.6|11627.6|38
1645790400000|2022-02-25 12:00:00|11650.5|11635.5|11641.5|11626.5|11652.6|11637.6|11638|11623|60
1645790700000|2022-02-25 12:05:00|11641.7|11626.7|11648.6|11633.6|11662|11647|11641.1|11626.1|88
1645791000000|2022-02-25 12:10:00|11650.1|11635.1|11649.6|11634.6|11651.6|11636.6|11643.6|11628.6|10
1645791300000|2022-02-25 12:15:00|11657.6|11632.6|11637.6|11622.6|11657.6|11642.6|11637.6|11622.6|6
1645791600000|2022-02-25 12:20:00|11641|11626|11643.5|11628.5|11652.1|11637.1|11641|11626|15
1645791900000|2022-02-25 12:25:00|11643.6|11628.6|11652|11637|11653|11638|11642.4|11627.4|63
1645792200000|2022-02-25 12:30:00|11651.4|11636.4|11671.9|11656.9|11672.9|11657.9|11651.4|11636.4|85
1645792500000|2022-02-25 12:35:00|11672.4|11657.4|11656.5|11641.5|11673.4|11658.4|11652.4|11637.4|47
1645792800000|2022-02-25 12:40:00|11657|11642|11662|11647|11668.9|11653.9|11651|11636|25
1645793100000|2022-02-25 12:45:00|11661.9|11646.9|11690.2|11675.2|11699.2|11684.2|11661.9|11646.9|32
1645793400000|2022-02-25 12:50:00|11692.8|11677.8|11696.7|11681.7|11698.3|11681.7|11672.3|11657.3|69
1645793700000|2022-02-25 12:55:00|11696.6|11681.6|11708.1|11693.1|11708.1|11693.1|11696.6|11681.6|31
1645794000000|2022-02-25 13:00:00|11709.4|11671.9|11690.1|11675.1|11711.9|11696.9|11677.6|11662.6|194
1645794300000|2022-02-25 13:05:00|11691|11676|11691.4|11676.4|11705|11690|11682.9|11667.9|103
1645794600000|2022-02-25 13:10:00|11691.9|11676.9|11672.1|11657.1|11693|11678|11663.3|11648.3|192
1645794900000|2022-02-25 13:15:00|11671.1|11656.1|11669.6|11654.6|11683.5|11668.5|11666.6|11651.6|77
1645795200000|2022-02-25 13:20:00|11670.1|11655.1|11690.9|11675.9|11697|11682|11669.2|11654.2|90
1645795500000|2022-02-25 13:25:00|11689|11674|11681|11666|11689.4|11674.4|11666.2|11651.2|84
1645795800000|2022-02-25 13:30:00|11681.2|11666.2|11688|11673|11694|11679|11681.2|11666.2|91
1645796100000|2022-02-25 13:35:00|11687.5|11672.5|11711.5|11696.5|11733.4|11718.4|11687.5|11672.5|115
1645796400000|2022-02-25 13:40:00|11711.4|11696.4|11702.1|11687.1|11733.9|11718.9|11702.1|11687.1|105
1645796700000|2022-02-25 13:45:00|11701.5|11686.5|11707|11692|11712.5|11697.5|11699.1|11684.1|27
1645797000000|2022-02-25 13:50:00|11706|11691|11705|11690|11708|11693|11697|11682|35
1645797300000|2022-02-25 13:55:00|11704|11689|11704.8|11689.8|11726.4|11711.4|11702.5|11687.5|75
1645797600000|2022-02-25 14:00:00|11704.9|11689.9|11711.3|11696.3|11711.3|11696.3|11699.3|11684.3|208
1645797900000|2022-02-25 14:05:00|11710.8|11695.8|11724.3|11709.3|11724.3|11709.3|11707.3|11692.3|150
1645798200000|2022-02-25 14:10:00|11719.3|11704.3|11741.2|11726.2|11741.7|11726.7|11716.3|11701.3|111
1645798500000|2022-02-25 14:15:00|11742.2|11727.2|11765.4|11750.4|11772.7|11757.7|11737.2|11722.2|246
1645798800000|2022-02-25 14:20:00|11764.9|11749.9|11760.9|11745.9|11765.4|11750.4|11752.5|11737.5|61
1645799100000|2022-02-25 14:25:00|11760.8|11745.8|11747.8|11732.8|11760.8|11745.8|11744.8|11729.8|180
1645799400000|2022-02-25 14:30:00|11748.8|11733.8|11775.1|11760.1|11789.7|11774.7|11744.3|11729.3|310
1645799700000|2022-02-25 14:35:00|11774.1|11759.1|11734.5|11719.5|11774.6|11759.6|11717.2|11702.2|275
1645800000000|2022-02-25 14:40:00|11735|11720|11750.6|11735.6|11756.6|11741.6|11727.7|11712.7|234
1645800300000|2022-02-25 14:45:00|11751.1|11736.1|11733.1|11718.1|11752.6|11737.6|11723.1|11708.1|212
1645800600000|2022-02-25 14:50:00|11734.1|11719.1|11733.3|11718.3|11747.5|11732.5|11728.8|11713.8|126
1645800900000|2022-02-25 14:55:00|11732.4|11717.4|11692|11677|11733.3|11718.3|11685|11670|119
1645801200000|2022-02-25 15:00:00|11691.5|11676.5|11682.4|11667.4|11692.4|11677.4|11680.4|11665.4|107
1645801500000|2022-02-25 15:05:00|11684.8|11669.8|11653.1|11638.1|11691.9|11676.9|11647.2|11632.2|200
1645801800000|2022-02-25 15:10:00|11651.6|11636.6|11658|11643|11666.1|11651.1|11647.6|11632.6|145
1645802100000|2022-02-25 15:15:00|11658.4|11643.4|11658.9|11643.9|11666.9|11651.9|11654.4|11639.4|70
1645802400000|2022-02-25 15:20:00|11657.9|11642.9|11665.3|11650.3|11670.3|11655.3|11657.9|11642.9|153
1645802700000|2022-02-25 15:25:00|11666.3|11651.3|11667.7|11652.7|11678.7|11663.7|11666.3|11651.3|105
1645803000000|2022-02-25 15:30:00|11667.8|11652.8|11681.4|11666.4|11686.4|11671.4|11667.8|11652.8|141
1645803300000|2022-02-25 15:35:00|11681|11666|11704.3|11689.3|11706.3|11691.3|11679|11664|100
1645803600000|2022-02-25 15:40:00|11704.8|11689.8|11719.4|11704.4|11719.8|11704.8|11702.8|11687.8|75
1645803900000|2022-02-25 15:45:00|11719.3|11704.3|11759.7|11744.7|11761.3|11746.3|11718.3|11703.3|126
1645804200000|2022-02-25 15:50:00|11759.8|11744.8|11754.6|11739.6|11760.6|11745.6|11745.2|11730.2|129
1645804500000|2022-02-25 15:55:00|11755.6|11740.6|11741.7|11726.7|11757.1|11742.1|11738.7|11723.7|106
1645804800000|2022-02-25 16:00:00|11743.2|11728.2|11753.5|11738.5|11753.9|11738.9|11736.7|11721.7|129
1645805100000|2022-02-25 16:05:00|11755.5|11740.5|11742.7|11727.7|11757|11742|11738.2|11723.2|136
1645805400000|2022-02-25 16:10:00|11747.2|11732.2|11740.1|11725.1|11752.2|11737.2|11740.1|11725.1|61
1645805700000|2022-02-25 16:15:00|11732.1|11717.1|11722.6|11707.6|11736.1|11721.1|11720.9|11705.9|100
1645806000000|2022-02-25 16:20:00|11722.2|11707.2|11722.9|11707.9|11728.2|11712|11698.5|11683.5|121
1645806300000|2022-02-25 16:25:00|11723.9|11708.9|11721.4|11706.4|11728.8|11711.4|11709.4|11694.4|113
1645806600000|2022-02-25 16:30:00|11721.9|11706.9|11741.8|11726.8|11744.3|11726.8|11715.4|11700.4|89
1645806900000|2022-02-25 16:35:00|11741.9|11726.9|11750.3|11735.3|11758.2|11743.2|11741.9|11726.9|68
1645807200000|2022-02-25 16:40:00|11750.5|11735.5|11752.4|11737.4|11760.2|11745.2|11744.8|11729.8|74
1645807500000|2022-02-25 16:45:00|11752.9|11737.9|11748.7|11733.7|11757.8|11742.8|11737.8|11722.8|106
1645807800000|2022-02-25 16:50:00|11748.2|11733.2|11756.2|11741.2|11756.2|11741.2|11743.8|11728.8|91
1645808100000|2022-02-25 16:55:00|11757.2|11742.2|11757.3|11742.3|11761.8|11746.8|11752.7|11737.7|120
1645808400000|2022-02-25 17:00:00|11757.8|11742.8|11783|11768|11786.1|11771.1|11755.8|11740.8|155
1645808700000|2022-02-25 17:05:00|11782.5|11767.5|11778.6|11763.6|11791.6|11776.6|11778.6|11763.6|146
1645809000000|2022-02-25 17:10:00|11777.6|11762.6|11788.5|11773.5|11790.5|11775.5|11776.6|11761.6|69
1645809300000|2022-02-25 17:15:00|11789|11774|11825.4|11810.4|11825.4|11810.4|11787.6|11772.6|210
1645809600000|2022-02-25 17:20:00|11826.4|11811.4|11834.9|11819.9|11836.4|11821.4|11825.9|11810.9|161
1645809900000|2022-02-25 17:25:00|11835.9|11820.9|11803.8|11788.8|11835.9|11820.9|11800.4|11785.4|198
1645810200000|2022-02-25 17:30:00|11804.3|11789.3|11796.2|11781.2|11805.8|11790.8|11785.8|11770.8|70
1645810500000|2022-02-25 17:35:00|11791.7|11776.7|11795.2|11780.2|11809.6|11794.6|11790.7|11775.7|48
1645810800000|2022-02-25 17:40:00|11795.7|11780.7|11809.2|11794.2|11809.2|11794.2|11793.7|11778.7|37
1645811100000|2022-02-25 17:45:00|11810.6|11795.6|11817.1|11802.1|11824.6|11809.6|11806.2|11791.2|49
1645811400000|2022-02-25 17:50:00|11816.6|11801.6|11806.1|11791.1|11817.1|11802.1|11802.2|11787.2|49
1645811700000|2022-02-25 17:55:00|11805.1|11790.1|11808.5|11793.5|11814.5|11799.5|11804.6|11789.6|30
1645812000000|2022-02-25 18:00:00|11809|11794|11814.4|11799.4|11816.9|11801.9|11808.5|11793.5|75
1645812300000|2022-02-25 18:05:00|11813.5|11798.5|11848|11833|11851.8|11836.8|11812.4|11797.4|196
1645812600000|2022-02-25 18:10:00|11847|11832|11850|11835|11851|11836|11838.1|11823.1|60
1645812900000|2022-02-25 18:15:00|11849.5|11834.5|11871.8|11856.8|11881.7|11866.7|11837.6|11822.6|131
1645813200000|2022-02-25 18:20:00|11868.9|11853.9|11885.8|11870.8|11900.7|11885.7|11868.9|11853.9|75
1645813500000|2022-02-25 18:25:00|11884.8|11869.8|11881.9|11866.9|11891.2|11876.2|11878.1|11863.1|89
1645813800000|2022-02-25 18:30:00|11884.3|11869.3|11886.4|11871.4|11900.8|11885.8|11880.1|11865.1|133
1645814100000|2022-02-25 18:35:00|11885.4|11870.4|11889.4|11874.4|11898.9|11883.9|11878.6|11863.6|138
1645814400000|2022-02-25 18:40:00|11890.3|11875.3|11905.2|11890.2|11910.7|11895.7|11890.3|11875.3|61
1645814700000|2022-02-25 18:45:00|11905.1|11890.1|11891.7|11876.7|11908.3|11893.3|11889.3|11874.3|65
1645815000000|2022-02-25 18:50:00|11891.3|11876.3|11887.8|11872.8|11891.8|11876.8|11880.8|11865.8|46
1645815300000|2022-02-25 18:55:00|11886.8|11871.8|11870.5|11855.5|11912.4|11897.4|11870|11855|129
1645815600000|2022-02-25 19:00:00|11872|11857|11886|11871|11887|11872|11863.9|11848.9|89
1645815900000|2022-02-25 19:05:00|11885.5|11870.5|11876.4|11861.4|11887.9|11872.9|11876.4|11861.4|31
1645816200000|2022-02-25 19:10:00|11877.9|11862.9|11849.1|11834.1|11877.9|11862.9|11841.1|11826.1|646
1645816500000|2022-02-25 19:15:00|11849.2|11834.2|11853.7|11838.7|11862.1|11847.1|11849.2|11834.2|120
1645816800000|2022-02-25 19:20:00|11853.8|11838.8|11853.8|11838.8|11853.8|11838.8|11853.8|11838.8|0
1646013600000|2022-02-28 02:00:00|11792.3|11777.3|11723.7|11708.7|11816.1|11778.6|11709.8|11690|203
1646013900000|2022-02-28 02:05:00|11724.3|11709.3|11734.6|11719.6|11742.6|11724|11724.3|11709.3|32
1646014200000|2022-02-28 02:10:00|11730.5|11715.5|11734.7|11709.7|11736.9|11719.6|11727.5|11693.5|10
1646014500000|2022-02-28 02:15:00|11733.8|11708.8|11712.6|11697.6|11733.8|11718|11712.6|11697.6|82
1646014800000|2022-02-28 02:20:00|11712|11697|11710.8|11695.8|11720.1|11699.7|11710.3|11695|11
1646015100000|2022-02-28 02:25:00|11710.7|11695.7|11697.8|11682.8|11710.7|11695.7|11688.4|11673.4|70
1646015400000|2022-02-28 02:30:00|11697.7|11682.7|11707.6|11682.6|11718.2|11696.4|11695.9|11674.5|21
1646015700000|2022-02-28 02:35:00|11703.9|11688.9|11703.2|11688.2|11704.5|11689.5|11702.8|11687.8|1
1646016000000|2022-02-28 02:40:00|11703.6|11688.6|11705|11680|11705|11689.4|11694.6|11677.6|2
1646016300000|2022-02-28 02:45:00|11703.6|11678.6|11702.6|11677.6|11705.6|11683|11683.9|11668|5
1646016600000|2022-02-28 02:50:00|11703.5|11678.5|11702.7|11677.7|11704.5|11679.5|11692.9|11673.9|0
1646016900000|2022-02-28 02:55:00|11692.7|11675.9|11711.8|11674.3|11711.8|11677.8|11692.7|11673.4|5
1646017200000|2022-02-28 03:00:00|11706.5|11691.5|11711.5|11674|11714.5|11691.5|11690.1|11673|9
1646017500000|2022-02-28 03:05:00|11704.7|11679.7|11696.3|11671.3|11704.7|11679.7|11692.7|11671.3|4
1646017800000|2022-02-28 03:10:00|11695.8|11670.8|11679.6|11642.1|11697.6|11671.3|11670.3|11642.1|88
1646018100000|2022-02-28 03:15:00|11680|11642.5|11675.7|11650.7|11680|11650.7|11664.3|11641.8|7
1646018400000|2022-02-28 03:20:00|11676.2|11651.2|11664.6|11649.6|11676.2|11651.2|11664.5|11649.5|6
1646018700000|2022-02-28 03:25:00|11661.8|11646.8|11674.8|11649.8|11674.8|11653.9|11661.8|11646.8|10
1646019000000|2022-02-28 03:30:00|11675.1|11650.1|11676|11651|11677|11652|11675.1|11650.1|1
1646019300000|2022-02-28 03:35:00|11676.4|11651.4|11673|11658|11676.4|11658|11671.8|11651.4|5
1646019600000|2022-02-28 03:40:00|11671.8|11656.8|11665.5|11650.5|11671.8|11656.8|11664.6|11649.6|6
1646019900000|2022-02-28 03:45:00|11665.4|11650.4|11665.4|11650.4|11665.4|11650.4|11665.4|11650.4|0
1646020200000|2022-02-28 03:50:00|11664.5|11649.5|11666.4|11651.4|11666.4|11651.4|11664.4|11649.4|1
1646020500000|2022-02-28 03:55:00|11667.3|11652.3|11670.2|11655.2|11670.2|11655.2|11667.3|11652.3|2
1646021100000|2022-02-28 04:05:00|11670|11655|11681.8|11666.8|11681.8|11666.8|11670|11655|36
1646021400000|2022-02-28 04:10:00|11684.1|11669.1|11685.1|11670.1|11686.1|11671.1|11684.1|11669.1|2
1646021700000|2022-02-28 04:15:00|11685.5|11670.5|11685.1|11670.1|11685.5|11670.5|11685.1|11670.1|0
1646022000000|2022-02-28 04:20:00|11685.5|11670.5|11685.5|11670.5|11685.5|11670.5|11685.5|11670.5|0
1646022300000|2022-02-28 04:25:00|11686|11671|11686|11671|11686|11671|11685|11670|9
1646022600000|2022-02-28 04:30:00|11685.5|11670.5|11686|11671|11686|11671|11685.5|11670.5|0
1646022900000|2022-02-28 04:35:00|11685|11670|11686|11671|11686|11671|11685|11670|0
1646023500000|2022-02-28 04:45:00|11689.2|11674.2|11695.5|11680.5|11695.5|11680.5|11688|11673|18
1646023800000|2022-02-28 04:50:00|11695.8|11680.8|11701.9|11686.9|11702.1|11687.1|11692.3|11677.3|5
1646024100000|2022-02-28 04:55:00|11702|11687|11699.5|11684.5|11703.1|11688.1|11699.5|11684.5|6
1646024400000|2022-02-28 05:00:00|11699.1|11684.1|11697|11682|11702.5|11687.5|11697|11682|4
1646025900000|2022-02-28 05:25:00|11699|11684|11704.9|11689.9|11704.9|11689.9|11699|11684|10
1646026200000|2022-02-28 05:30:00|11700.9|11685.9|11701.4|11686.4|11701.4|11686.4|11700.4|11685.4|4
1646026500000|2022-02-28 05:35:00|11699|11684|11697.9|11682.9|11699|11684|11696.9|11681.9|7
1646026800000|2022-02-28 05:40:00|11697.3|11682.3|11694.8|11669.8|11697.3|11682.3|11691.4|11668.9|8
1646027100000|2022-02-28 05:45:00|11694.9|11669.9|11694.9|11669.9|11694.9|11669.9|11694.8|11669.8|0
1646027400000|2022-02-28 05:50:00|11694.8|11669.8|11685.7|11648.2|11696.9|11669.8|11660.2|11645.2|81
1646027700000|2022-02-28 05:55:00|11685.6|11648.1|11662.2|11647.2|11685.6|11649.2|11662.2|11643.9|49
1646028000000|2022-02-28 06:00:00|11660.1|11645.1|11670.6|11645.6|11670.6|11654.3|11659.6|11644.6|15
1646028300000|2022-02-28 06:05:00|11670.7|11645.7|11671.2|11656.2|11673|11656.2|11666.2|11645.7|1
1646028600000|2022-02-28 06:10:00|11673.5|11658.5|11674.3|11649.3|11681.5|11658.6|11673|11643.5|2
1646028900000|2022-02-28 06:15:00|11674.7|11649.7|11675.8|11660.8|11675.8|11660.8|11670.6|11649.7|0
1646029200000|2022-02-28 06:20:00|11681.7|11656.7|11674.6|11659.6|11681.7|11660.7|11663.7|11648.7|34
1646029500000|2022-02-28 06:25:00|11674.1|11659.1|11669.9|11654.9|11676.8|11661.8|11668|11653|4
1646029800000|2022-02-28 06:30:00|11670.8|11655.8|11669.3|11654.3|11673.8|11658.8|11667.4|11652.4|42
1646030100000|2022-02-28 06:35:00|11668.4|11653.4|11674.3|11659.3|11674.8|11659.8|11668.4|11653.4|0
1646030400000|2022-02-28 06:40:00|11675.3|11660.3|11685.3|11670.3|11691.5|11676.5|11674.8|11659.8|33
1646030700000|2022-02-28 06:45:00|11684.3|11669.3|11679.4|11664.4|11689.7|11674.7|11673.8|11658.8|36
1646031000000|2022-02-28 06:50:00|11675.6|11660.6|11687.8|11672.8|11687.8|11672.8|11668.9|11653.9|43
1646031300000|2022-02-28 06:55:00|11689.1|11674.1|11701.2|11686.2|11701.2|11686.2|11682.8|11667.8|16
1646031600000|2022-02-28 07:00:00|11702.7|11687.7|11710.1|11695.1|11711.6|11696.6|11697.7|11682.7|29
1646031900000|2022-02-28 07:05:00|11711|11696|11715.4|11700.4|11727.9|11712.9|11710.6|11695.6|22
1646032200000|2022-02-28 07:10:00|11717.2|11702.2|11712.7|11697.7|11724.8|11709.8|11705.3|11690.3|21
1646032500000|2022-02-28 07:15:00|11711.7|11696.7|11695.4|11680.4|11713.7|11698.7|11695.4|11680.4|6
1646032800000|2022-02-28 07:20:00|11695.8|11680.8|11707.1|11692.1|11707.1|11692.1|11693.4|11678.4|11
1646033100000|2022-02-28 07:25:00|11704.4|11689.4|11702.1|11687.1|11716.1|11700|11702.1|11687.1|24
1646033400000|2022-02-28 07:30:00|11701.6|11686.6|11702.7|11687.7|11703.1|11688.1|11693.3|11678.3|6
1646033700000|2022-02-28 07:35:00|11702.2|11687.2|11722.6|11707.6|11723|11708|11702.2|11687.2|22
1646034000000|2022-02-28 07:40:00|11723|11708|11719.1|11704.1|11723.6|11708.6|11713.1|11698.1|13
1646034300000|2022-02-28 07:45:00|11722.7|11707.7|11725.6|11710.6|11725.6|11710.6|11720.1|11705.1|1
1646034600000|2022-02-28 07:50:00|11725.5|11710.5|11717.1|11702.1|11726.5|11711.5|11714.7|11699.7|2
1646034900000|2022-02-28 07:55:00|11716.2|11701.2|11691.6|11676.6|11716.2|11701.2|11691.1|11676.1|22
1646035200000|2022-02-28 08:00:00|11691.1|11676.1|11685.1|11670.1|11691.5|11676.5|11680.7|11665.7|25
1646035500000|2022-02-28 08:05:00|11687|11672|11692|11677|11696.9|11681.9|11685.5|11670.5|3
1646035800000|2022-02-28 08:10:00|11691.5|11676.5|11691.4|11676.4|11702.4|11687.4|11690|11675|4
1646036100000|2022-02-28 08:15:00|11691|11676|11682.9|11667.9|11691|11676|11681.4|11666.4|6
1646036400000|2022-02-28 08:20:00|11682.8|11667.8|11679.6|11664.6|11683.4|11668.4|11677.4|11662.4|1
1646036700000|2022-02-28 08:25:00|11684.2|11669.2|11679.6|11664.6|11687.5|11672.5|11679.6|11664.6|5
1646037000000|2022-02-28 08:30:00|11679.5|11664.5|11679.6|11664.6|11684.6|11669.6|11676.5|11661.5|5
1646037300000|2022-02-28 08:35:00|11676.6|11661.6|11674|11659|11678.1|11663.1|11671.5|11656.5|15
1646037600000|2022-02-28 08:40:00|11673|11658|11656.5|11641.5|11674|11659|11652.2|11637.2|76
1646037900000|2022-02-28 08:45:00|11656.6|11641.6|11665.4|11650.4|11666.4|11651.4|11654.6|11639.6|10
1646038200000|2022-02-28 08:50:00|11664.9|11649.9|11664.9|11649.9|11665.9|11650.9|11655.6|11640.6|6
1646038500000|2022-02-28 08:55:00|11666.9|11651.9|11665.3|11650.3|11671.4|11656.4|11664.9|11649.9|10
1646038800000|2022-02-28 09:00:00|11664.4|11649.4|11674.4|11659.4|11674.9|11659.9|11662|11647|22
1646039100000|2022-02-28 09:05:00|11671.2|11656.2|11695|11680|11695|11680|11670.9|11655.9|29
1646039400000|2022-02-28 09:10:00|11697.7|11682.7|11702|11687|11704.4|11689.4|11697.7|11682.7|20
1646039700000|2022-02-28 09:15:00|11701.5|11686.5|11681.4|11666.4|11702.5|11687.5|11677.5|11662.5|39
1646040000000|2022-02-28 09:20:00|11680.4|11665.4|11681.6|11666.6|11687.6|11672.6|11677.6|11662.6|4
1646040300000|2022-02-28 09:25:00|11680.6|11665.6|11679.1|11664.1|11680.6|11665.6|11673.7|11658.7|6
1646040600000|2022-02-28 09:30:00|11678.2|11663.2|11682.1|11667.1|11682.1|11667.1|11673.7|11658.7|5
1646040900000|2022-02-28 09:35:00|11680.6|11665.6|11687.7|11672.7|11687.7|11672.7|11674.7|11659.7|19
1646041200000|2022-02-28 09:40:00|11688.2|11673.2|11704.8|11689.8|11709.3|11694.3|11686.7|11671.7|25
1646041500000|2022-02-28 09:45:00|11705.1|11690.1|11694.3|11679.3|11709.3|11694.3|11694.3|11679.3|25
1646041800000|2022-02-28 09:50:00|11694.2|11679.2|11706.2|11691.2|11708.7|11693.7|11694.2|11679.2|12
1646042100000|2022-02-28 09:55:00|11706.7|11691.7|11696.8|11681.8|11706.7|11691.7|11696.8|11681.8|10
1646042400000|2022-02-28 10:00:00|11696.7|11681.7|11697.2|11682.2|11703.7|11688.7|11696.1|11681.1|13
1646042700000|2022-02-28 10:05:00|11697.8|11682.8|11707.3|11692.3|11709.9|11694.9|11697.8|11682.8|6
1646043000000|2022-02-28 10:10:00|11706.7|11691.7|11694.8|11679.8|11710.8|11695.8|11694.8|11679.8|29
1646043300000|2022-02-28 10:15:00|11696.2|11681.2|11702.7|11687.7|11702.7|11687.7|11688.7|11673.7|7
1646043600000|2022-02-28 10:20:00|11702.8|11687.8|11704.2|11689.2|11704.6|11689.6|11699.3|11684.3|14
1646043900000|2022-02-28 10:25:00|11705.5|11690.5|11706.8|11691.8|11707.2|11692.2|11699.9|11684.9|31
1646044200000|2022-02-28 10:30:00|11705.8|11690.8|11707.2|11692.2|11709.8|11694.8|11704.3|11689.3|9
1646044500000|2022-02-28 10:35:00|11705.2|11690.2|11696.7|11681.7|11708.8|11693.8|11695.3|11680.3|4
1646044800000|2022-02-28 10:40:00|11696.8|11681.8|11696.7|11681.7|11700.4|11685.4|11693.2|11678.2|5
1646045100000|2022-02-28 10:45:00|11678.9|11663.9|11677|11662|11679.9|11664.9|11677|11662|20
1646045400000|2022-02-28 10:50:00|11677.4|11662.4|11674.8|11659.8|11680.4|11665.4|11674.3|11659.3|22
1646045700000|2022-02-28 10:55:00|11674.4|11659.4|11673.8|11658.8|11678.3|11663.3|11673.3|11658.3|2
1646046000000|2022-02-28 11:00:00|11673.4|11658.4|11683.9|11668.9|11684.4|11669.4|11669.4|11654.4|42
1646046300000|2022-02-28 11:05:00|11686.9|11671.9|11682.4|11667.4|11688.8|11673.8|11676.9|11661.9|31
1646046600000|2022-02-28 11:10:00|11682.5|11667.5|11696.8|11681.8|11700.3|11685.3|11680.5|11665.5|16
1646046900000|2022-02-28 11:15:00|11698.8|11683.8|11697.8|11682.8|11702.2|11687.2|11696.8|11681.8|0
1646047200000|2022-02-28 11:20:00|11696.9|11681.9|11700.8|11685.8|11704.3|11689.3|11691.9|11676.9|29
1646047500000|2022-02-28 11:25:00|11700.3|11685.3|11699.8|11684.8|11701.3|11686.3|11699.8|11684.8|2
1646047800000|2022-02-28 11:30:00|11699.3|11684.3|11700.2|11685.2|11705.2|11690.2|11697.7|11682.7|13
1646048100000|2022-02-28 11:35:00|11699.2|11684.2|11700.5|11685.5|11700.7|11685.7|11696.7|11681.7|9
1646048400000|2022-02-28 11:40:00|11699.6|11684.6|11700.6|11685.6|11704.6|11689.6|11699.1|11684.1|9
1646048700000|2022-02-28 11:45:00|11703.2|11688.2|11700.1|11685.1|11705.8|11690.8|11696.2|11681.2|13
1646049000000|2022-02-28 11:50:00|11699.1|11684.1|11697.2|11682.2|11700.5|11685.5|11697.2|11682.2|0
1646049300000|2022-02-28 11:55:00|11696.7|11681.7|11698.1|11683.1|11698.1|11683.1|11683.3|11668.3|15
1646049600000|2022-02-28 12:00:00|11698.6|11683.6|11696.7|11681.7|11698.7|11683.7|11691.5|11676.5|8
1646049900000|2022-02-28 12:05:00|11697.7|11682.7|11702.6|11687.6|11702.6|11687.6|11696.1|11681.1|1
1646050200000|2022-02-28 12:10:00|11702.7|11687.7|11702.1|11687.1|11709.4|11694.4|11702.1|11687.1|12
1646050500000|2022-02-28 12:15:00|11702.5|11687.5|11704|11689|11706.9|11691.9|11702.5|11687.5|6
1646050800000|2022-02-28 12:20:00|11705.4|11690.4|11708|11693|11714.8|11699.8|11705.4|11690.4|15
1646051100000|2022-02-28 12:25:00|11707.1|11692.1|11712.8|11697.8|11715.7|11700.7|11706.9|11691.9|3
1646051400000|2022-02-28 12:30:00|11713.3|11698.3|11707.9|11692.9|11714.7|11699.7|11707.4|11692.4|0
1646051700000|2022-02-28 12:35:00|11708|11693|11690.6|11675.6|11708.4|11693.4|11686.5|11671.5|19
1646052000000|2022-02-28 12:40:00|11691.1|11676.1|11703.8|11688.8|11704.3|11689.3|11691.1|11676.1|5
1646052300000|2022-02-28 12:45:00|11702.9|11687.9|11709.4|11694.4|11711.8|11696.8|11702.9|11687.9|8
1646052600000|2022-02-28 12:50:00|11710.4|11695.4|11700.4|11685.4|11714.3|11699.3|11696.3|11681.3|39
1646052900000|2022-02-28 12:55:00|11700.3|11685.3|11709.2|11694.2|11710.7|11695.7|11696.4|11681.4|41
1646053200000|2022-02-28 13:00:00|11713.3|11698.3|11711.8|11696.8|11714.8|11699.8|11693.6|11678.6|45
1646053500000|2022-02-28 13:05:00|11711.3|11696.3|11683.5|11668.5|11712.7|11697.7|11675.1|11660.1|65
1646053800000|2022-02-28 13:10:00|11684|11669|11677.4|11662.4|11688.9|11673.9|11677.4|11662.4|24
1646054100000|2022-02-28 13:15:00|11672.8|11657.8|11677|11662|11678.4|11663.4|11665|11650|57
1646054400000|2022-02-28 13:20:00|11677.4|11662.4|11689.4|11674.4|11698.8|11683.8|11677.4|11662.4|54
1646054700000|2022-02-28 13:25:00|11689.9|11674.9|11676.8|11661.8|11689.9|11674.9|11671.1|11656.1|36
1646055000000|2022-02-28 13:30:00|11677.3|11662.3|11690.2|11675.2|11691.6|11676.6|11674.8|11659.8|32
1646055300000|2022-02-28 13:35:00|11689.7|11674.7|11678.5|11663.5|11689.7|11674.7|11672.8|11657.8|35
1646055600000|2022-02-28 13:40:00|11678.3|11663.3|11677.8|11662.8|11686.7|11671.7|11675.3|11660.3|23
1646055900000|2022-02-28 13:45:00|11678.1|11663.1|11668.3|11653.3|11684.8|11669.8|11664.8|11649.8|51
1646056200000|2022-02-28 13:50:00|11669.3|11654.3|11694.6|11679.6|11702.1|11687.1|11669.3|11654.3|27
1646056500000|2022-02-28 13:55:00|11695.7|11680.7|11706.3|11691.3|11710.8|11695.8|11695.7|11680.7|26
1646056800000|2022-02-28 14:00:00|11705.8|11690.8|11707.2|11692.2|11710.8|11695.8|11693.8|11678.8|36
1646057100000|2022-02-28 14:05:00|11706.7|11691.7|11696.2|11681.2|11707.4|11692.4|11692.8|11677.8|65
1646057400000|2022-02-28 14:10:00|11695.7|11680.7|11685.2|11670.2|11695.7|11680.7|11682.7|11667.7|56
1646057700000|2022-02-28 14:15:00|11685.3|11670.3|11678.3|11663.3|11689.2|11674.2|11676.3|11661.3|24
1646058000000|2022-02-28 14:20:00|11677.3|11662.3|11688.4|11673.4|11691.4|11676.4|11669.8|11654.8|42
1646058300000|2022-02-28 14:25:00|11689.7|11674.7|11685.9|11670.9|11690.3|11675.3|11676.3|11661.3|30
1646058600000|2022-02-28 14:30:00|11689.5|11674.5|11682.8|11667.8|11701.6|11686.6|11679.2|11664.2|122
1646058900000|2022-02-28 14:35:00|11683.2|11668.2|11769.3|11754.3|11775.1|11760.1|11678.9|11663.9|357
1646059200000|2022-02-28 14:40:00|11769.4|11754.4|11763.1|11748.1|11774.4|11759.4|11755.4|11740.4|71
1646059500000|2022-02-28 14:45:00|11762.2|11747.2|11759.8|11744.8|11771.6|11756.6|11755.9|11740.9|69
1646059800000|2022-02-28 14:50:00|11759.3|11744.3|11763.7|11748.7|11772.3|11757.3|11751.4|11736.4|63
1646060100000|2022-02-28 14:55:00|11761.2|11746.2|11757.1|11742.1|11761.2|11746.2|11735.6|11720.6|49
1646060400000|2022-02-28 15:00:00|11758|11743|11767|11752|11771|11756|11747.7|11732.7|84
1646060700000|2022-02-28 15:05:00|11769|11754|11800.4|11785.4|11812.2|11797.2|11757.4|11742.4|168
1646061000000|2022-02-28 15:10:00|11795|11780|11822.5|11807.5|11831.4|11816.4|11785.7|11770.7|136
1646061300000|2022-02-28 15:15:00|11823.5|11808.5|11832.3|11817.3|11841|11826|11823.2|11808.2|145
1646061600000|2022-02-28 15:20:00|11831.9|11816.9|11802.4|11787.4|11832.4|11817.4|11796.4|11781.4|99
1646061900000|2022-02-28 15:25:00|11801.9|11786.9|11824.4|11809.4|11830.9|11815.9|11799.5|11784.5|98
1646062200000|2022-02-28 15:30:00|11824.9|11809.9|11794.7|11779.7|11829.3|11814.3|11792.3|11777.3|111
1646062500000|2022-02-28 15:35:00|11798.8|11783.8|11788.3|11773.3|11806|11791|11787.8|11772.8|83
1646062800000|2022-02-28 15:40:00|11787.8|11772.8|11760.5|11745.5|11792.9|11777.9|11760.5|11745.5|91
1646063100000|2022-02-28 15:45:00|11759.7|11744.7|11784.8|11769.8|11784.8|11769.8|11749.1|11734.1|82
1646063400000|2022-02-28 15:50:00|11783.5|11768.5|11786.6|11771.6|11791|11776|11782.8|11767.8|48
1646063700000|2022-02-28 15:55:00|11786.7|11771.7|11839|11824|11849.6|11834.6|11786.7|11771.7|118
1646064000000|2022-02-28 16:00:00|11841|11826|11840.9|11825.9|11852.6|11837.6|11827.5|11812.5|94
1646064300000|2022-02-28 16:05:00|11844.4|11829.4|11844.6|11829.6|11847.9|11832.9|11835.6|11820.6|38
1646064600000|2022-02-28 16:10:00|11843.6|11828.6|11842|11827|11846|11831|11837.5|11822.5|39
1646064900000|2022-02-28 16:15:00|11842.9|11827.9|11825.1|11810.1|11844.9|11829.9|11825.1|11810.1|45
1646065200000|2022-02-28 16:20:00|11824.6|11809.6|11823.2|11808.2|11825.1|11810.1|11811.2|11796.2|46
1646065500000|2022-02-28 16:25:00|11823.1|11808.1|11874|11859|11891.1|11876.1|11821.6|11806.6|169
1646065800000|2022-02-28 16:30:00|11873.5|11858.5|11871.5|11856.5|11884.5|11869.5|11866.9|11851.9|76
1646066100000|2022-02-28 16:35:00|11871.2|11856.2|11868.7|11853.7|11873.7|11858.7|11856.4|11841.4|37
1646066400000|2022-02-28 16:40:00|11870|11855|11892.4|11877.4|11908.8|11893.8|11866.5|11851.5|94
1646066700000|2022-02-28 16:45:00|11893.8|11878.8|11904|11889|11904.5|11889.5|11884.8|11869.8|85
1646067000000|2022-02-28 16:50:00|11904.5|11889.5|11915.9|11900.9|11917.9|11902.9|11903|11888|68
1646067300000|2022-02-28 16:55:00|11916.4|11901.4|11940.8|11925.8|11940.8|11925.8|11903.5|11888.5|128
1646067600000|2022-02-28 17:00:00|11941.3|11926.3|11938.7|11923.7|11941.3|11926.3|11926.1|11911.1|73
1646067900000|2022-02-28 17:05:00|11938.8|11923.8|11910.2|11895.2|11947.7|11932.7|11908|11893|126
1646068200000|2022-02-28 17:10:00|11911.2|11896.2|11930.9|11915.9|11934|11919|11911.2|11896.2|77
1646068500000|2022-02-28 17:15:00|11931.9|11916.9|11945.2|11930.2|11947|11932|11924|11909|97
1646068800000|2022-02-28 17:20:00|11944.8|11929.8|11961|11946|11967|11952|11940.3|11925.3|144
1646069100000|2022-02-28 17:25:00|11961.1|11946.1|11941.1|11926.1|11962.6|11947.6|11933.3|11918.3|84
1646069400000|2022-02-28 17:30:00|11941.5|11926.5|11883.3|11868.3|11941.6|11926.6|11883.3|11868.3|126
1646069700000|2022-02-28 17:35:00|11890.7|11875.7|11918.8|11903.8|11919.2|11904.2|11890.7|11875.7|33
1646070000000|2022-02-28 17:40:00|11919.8|11904.8|11920.8|11905.8|11922.4|11907.4|11904.4|11889.4|42
1646070300000|2022-02-28 17:45:00|11921.3|11906.3|11932.9|11917.9|11932.9|11917.9|11911.7|11896.7|35
1646070600000|2022-02-28 17:50:00|11930.9|11915.9|11937.2|11922.2|11937.9|11922.9|11919.8|11904.8|63
1646070900000|2022-02-28 17:55:00|11936.3|11921.3|11943.2|11928.2|11943.2|11928.2|11931.6|11916.6|44
1646071200000|2022-02-28 18:00:00|11936.8|11921.8|11940.9|11925.9|11944.2|11929.2|11936.1|11921.1|60
1646071500000|2022-02-28 18:05:00|11940.8|11925.8|11934.6|11919.6|11943.7|11928.7|11930.4|11915.4|18
1646071800000|2022-02-28 18:10:00|11932.7|11917.7|11943.4|11928.4|11943.5|11928.5|11931.6|11916.6|36
1646072100000|2022-02-28 18:15:00|11940.9|11925.9|11938.5|11923.5|11942.8|11927.8|11929.4|11914.4|55
1646072400000|2022-02-28 18:20:00|11937.5|11922.5|11934.1|11919.1|11937.5|11922.5|11928.7|11913.7|40
1646072700000|2022-02-28 18:25:00|11935.1|11920.1|11934.1|11919.1|11939|11924|11930.5|11915.5|29
1646073000000|2022-02-28 18:30:00|11935.1|11920.1|11922.1|11907.1|11935.1|11920.1|11917.6|11902.6|39
1646073300000|2022-02-28 18:35:00|11922.2|11907.2|11914.7|11899.7|11929.3|11914.3|11913.2|11898.2|76
1646073600000|2022-02-28 18:40:00|11916.6|11901.6|11896.3|11881.3|11921.6|11906.6|11892.8|11877.8|62
1646073900000|2022-02-28 18:45:00|11896.7|11881.7|11897.1|11882.1|11897.1|11882.1|11883.7|11868.7|79
1646074200000|2022-02-28 18:50:00|11897.3|11882.3|11919.7|11904.7|11921.3|11906.3|11897.3|11882.3|49
1646074500000|2022-02-28 18:55:00|11918.3|11903.3|11925.7|11910.7|11927.1|11912.1|11915.1|11900.1|83
1646074800000|2022-02-28 19:00:00|11925.8|11910.8|11914.4|11899.4|11928.2|11913.2|11911.1|11896.1|135
1646075100000|2022-02-28 19:05:00|11914.9|11899.9|11926.3|11911.3|11928.2|11913.2|11913.9|11898.9|107
1646075400000|2022-02-28 19:10:00|11926.1|11911.1|11874.3|11859.3|11926.1|11911.1|11871|11856|921
1646075700000|2022-02-28 19:15:00|11874.8|11859.8|11850.3|11835.3|11882.7|11867.7|11850.3|11835.3|249
1646100000000|2022-03-01 02:00:00|11864.3|11849.3|11887.5|11872.5|11921.4|11906.4|11857.8|11828.7|279
1646100300000|2022-03-01 02:05:00|11891|11876|11863.8|11848.8|11903.5|11888.5|11863.3|11845.8|42
1646100600000|2022-03-01 02:10:00|11871.8|11846.8|11848.6|11833.6|11872.3|11850.8|11843.4|11828.4|53
1646100900000|2022-03-01 02:15:00|11848.1|11833.1|11873.6|11858.6|11884.1|11869.1|11848.1|11833.1|19
1646101200000|2022-03-01 02:20:00|11873.7|11858.7|11884.5|11869.5|11884.9|11869.9|11871.7|11849.1|12
1646101500000|2022-03-01 02:25:00|11885.4|11870.4|11889.4|11874.4|11889.5|11874.5|11882.7|11867.7|13
1646101800000|2022-03-01 02:30:00|11889.5|11874.5|11873.3|11858.3|11908.1|11893.1|11873.3|11857.7|72
1646102100000|2022-03-01 02:35:00|11873.6|11858.6|11857.9|11842.9|11878.9|11863.9|11857.9|11842.9|50
1646102400000|2022-03-01 02:40:00|11858.2|11843.2|11848.6|11833.6|11866.4|11848|11845.3|11830.3|45
1646102700000|2022-03-01 02:45:00|11849.5|11834.5|11839.4|11824.4|11858.4|11842.3|11837.3|11822.3|42
1646103000000|2022-03-01 02:50:00|11839.9|11824.9|11847.9|11832.9|11865.6|11842.3|11839.9|11824.9|64
1646103300000|2022-03-01 02:55:00|11848.3|11833.3|11829.4|11814.4|11852.4|11836.4|11826.1|11811.1|18
1646103600000|2022-03-01 03:00:00|11829.5|11814.5|11827.7|11812.7|11838.5|11822.5|11816.2|11801.2|35
1646103900000|2022-03-01 03:05:00|11829.5|11814.5|11847.5|11832.5|11848|11833|11828|11813|36
1646104200000|2022-03-01 03:10:00|11848|11833|11838.6|11823.6|11859.6|11844.6|11837.3|11822.3|71
1646104500000|2022-03-01 03:15:00|11840.6|11825.6|11846.8|11831.8|11860.8|11831.8|11838.1|11823.1|4
1646104800000|2022-03-01 03:20:00|11845.5|11830.5|11831.4|11816.4|11855.9|11840.9|11827.4|11810.7|22
1646105100000|2022-03-01 03:25:00|11831.2|11816.2|11829|11814|11838.9|11823.9|11827.5|11812.5|4
1646105400000|2022-03-01 03:30:00|11829.9|11814.9|11838.9|11823.9|11839.9|11824.9|11829|11814|1
1646105700000|2022-03-01 03:35:00|11839.3|11824.3|11838.4|11823.4|11844.4|11829.4|11837.4|11822.4|6
1646106000000|2022-03-01 03:40:00|11839.4|11824.4|11841.2|11826.2|11843.2|11828.2|11839.4|11824.4|1
1646106300000|2022-03-01 03:45:00|11841.3|11826.3|11840.8|11825.8|11841.3|11826.3|11839.8|11824.8|0
1646106600000|2022-03-01 03:50:00|11842.6|11827.6|11839.8|11824.8|11846.3|11831.3|11839.3|11824.3|4
1646106900000|2022-03-01 03:55:00|11839.7|11824.7|11840.2|11825.2|11840.2|11825.2|11839.7|11824.7|0
1646107200000|2022-03-01 04:00:00|11842|11827|11845.2|11830.2|11845.3|11830.3|11842|11827|5
1646107500000|2022-03-01 04:05:00|11843.2|11828.2|11840.7|11825.7|11843.2|11828.2|11839.7|11824.7|4
1646107800000|2022-03-01 04:10:00|11841.7|11826.7|11837.7|11822.7|11846.2|11831.2|11837.7|11822.7|7
1646108100000|2022-03-01 04:15:00|11839.2|11824.2|11844.7|11829.7|11844.7|11829.7|11839.2|11824.2|1
1646108400000|2022-03-01 04:20:00|11844.2|11829.2|11837.1|11822.1|11845.6|11830.6|11837.1|11822.1|6
1646108700000|2022-03-01 04:25:00|11837.6|11822.6|11839.1|11824.1|11839.1|11824.1|11837.6|11822.6|1
1646109000000|2022-03-01 04:30:00|11839.2|11824.2|11840.6|11825.6|11840.7|11825.7|11839.2|11824.2|1
1646109300000|2022-03-01 04:35:00|11840.1|11825.1|11837.6|11822.6|11841.6|11826.6|11837.6|11822.6|3
1646109600000|2022-03-01 04:40:00|11837.7|11822.7|11836.6|11821.6|11840.6|11825.6|11836.6|11821.6|6
1646109900000|2022-03-01 04:45:00|11837.6|11822.6|11839.5|11824.5|11843.6|11828.6|11837.6|11822.6|2
1646110200000|2022-03-01 04:50:00|11838.6|11823.6|11838.5|11823.5|11838.6|11823.6|11838.5|11823.5|0
1646110500000|2022-03-01 04:55:00|11837.5|11822.5|11825.2|11810.2|11837.5|11822.5|11825.2|11810.2|47
1646110800000|2022-03-01 05:00:00|11824.8|11809.8|11817.9|11802.9|11828.6|11813.6|11816.4|11801.4|23
1646111100000|2022-03-01 05:05:00|11817.8|11802.8|11817.6|11802.6|11819.3|11804.3|11814.2|11799.2|6
1646111400000|2022-03-01 05:10:00|11818.1|11803.1|11809.8|11794.8|11818.1|11803.1|11809.8|11794.8|7
1646111700000|2022-03-01 05:15:00|11811.7|11796.7|11814.1|11799.1|11817.1|11802.1|11809.8|11794.8|5
1646112000000|2022-03-01 05:20:00|11815.5|11800.5|11815.6|11800.6|11815.6|11800.6|11815.5|11800.5|0
1646112300000|2022-03-01 05:25:00|11816.1|11801.1|11810.1|11795.1|11820.5|11805.5|11810.1|11795.1|2
1646112600000|2022-03-01 05:30:00|11810.6|11795.6|11818.9|11803.9|11818.9|11803.9|11810.6|11795.6|6
1646112900000|2022-03-01 05:35:00|11819.4|11804.4|11804.7|11789.7|11820.4|11805.4|11804.7|11789.7|20
1646113200000|2022-03-01 05:40:00|11805.2|11790.2|11799.7|11784.7|11807.6|11792.6|11794.8|11779.8|61
1646113500000|2022-03-01 05:45:00|11797.7|11782.7|11799.7|11784.7|11807.2|11792.2|11797.2|11782.2|11
1646113800000|2022-03-01 05:50:00|11799.3|11784.3|11788.8|11773.8|11799.3|11784.3|11787.8|11772.8|29
1646114100000|2022-03-01 05:55:00|11789.3|11774.3|11783|11768|11789.3|11774.3|11779|11764|25
1646114400000|2022-03-01 06:00:00|11781.1|11766.1|11802|11787|11802|11787|11778.7|11763.7|15
1646114700000|2022-03-01 06:05:00|11801.9|11786.9|11807.9|11792.9|11808.8|11793.8|11799.5|11784.5|4
1646115000000|2022-03-01 06:10:00|11808.4|11793.4|11813.5|11798.5|11815.5|11800.5|11808.4|11793.4|4
1646115300000|2022-03-01 06:15:00|11813.4|11798.4|11830.8|11815.8|11834.4|11819.4|11808.3|11793.3|51
1646115600000|2022-03-01 06:20:00|11833.3|11818.3|11839.3|11824.3|11843.8|11828.8|11833.3|11818.3|2
1646115900000|2022-03-01 06:25:00|11839.4|11824.4|11832.2|11817.2|11841.3|11826.3|11825.4|11810.4|44
1646116200000|2022-03-01 06:30:00|11832.4|11817.4|11850.3|11835.3|11855.3|11840.3|11832.4|11817.4|29
1646116500000|2022-03-01 06:35:00|11856.3|11841.3|11863.9|11848.9|11869.2|11854.2|11854.4|11839.4|44
1646116800000|2022-03-01 06:40:00|11861.6|11846.6|11865.9|11850.9|11869.9|11854.9|11856.4|11841.4|40
1646117100000|2022-03-01 06:45:00|11865.2|11850.2|11865.8|11850.8|11869.9|11854.9|11851.8|11836.8|56
1646117400000|2022-03-01 06:50:00|11866.7|11851.7|11860.8|11845.8|11869.8|11854.8|11858.8|11843.8|42
1646117700000|2022-03-01 06:55:00|11863|11848|11866.3|11851.3|11870.8|11855.8|11863|11848|6
1646118000000|2022-03-01 07:00:00|11866.7|11851.7|11868.3|11853.3|11870.3|11855.3|11866.7|11851.7|35
1646118300000|2022-03-01 07:05:00|11869.2|11854.2|11871.1|11856.1|11887.5|11872.5|11868.8|11853.8|23
1646118600000|2022-03-01 07:10:00|11871|11856|11883.4|11868.4|11883.9|11868.9|11870.6|11855.6|4
1646118900000|2022-03-01 07:15:00|11884.3|11869.3|11895.9|11880.9|11896.9|11881.9|11884.3|11869.3|4
1646119200000|2022-03-01 07:20:00|11896.9|11881.9|11897.4|11882.4|11897.4|11882.4|11895.3|11880.3|6
1646119500000|2022-03-01 07:25:00|11897.9|11882.9|11880.3|11865.3|11899.2|11884.2|11880.3|11865.3|6
1646119800000|2022-03-01 07:30:00|11884.3|11869.3|11883.4|11868.4|11885.8|11870.8|11873.2|11858.2|15
1646120100000|2022-03-01 07:35:00|11882.9|11867.9|11883.5|11868.5|11884.4|11869.4|11877.4|11862.4|1
1646120400000|2022-03-01 07:40:00|11883.4|11868.4|11893.3|11878.3|11893.7|11878.7|11878.4|11863.4|5
1646120700000|2022-03-01 07:45:00|11893.8|11878.8|11893.3|11878.3|11894.3|11879.3|11893.3|11878.3|1
1646121000000|2022-03-01 07:50:00|11894.7|11879.7|11890.1|11875.1|11909.1|11894.1|11889.6|11874.6|25
1646121300000|2022-03-01 07:55:00|11890.6|11875.6|11889.6|11874.6|11894.6|11879.6|11884.6|11869.6|18
1646121600000|2022-03-01 08:00:00|11890.1|11875.1|11903.4|11888.4|11903.7|11888.7|11888.7|11873.7|21
1646121900000|2022-03-01 08:05:00|11903.8|11888.8|11919.2|11904.2|11925.2|11910.2|11903.8|11888.8|92
1646122200000|2022-03-01 08:10:00|11922.7|11907.7|11906.8|11891.8|11922.7|11907.7|11903.8|11888.8|12
1646122500000|2022-03-01 08:15:00|11905.9|11890.9|11903.8|11888.8|11917.3|11902.3|11903.8|11888.8|9
1646122800000|2022-03-01 08:20:00|11904.3|11889.3|11878.7|11863.7|11904.3|11889.3|11878.7|11863.7|19
1646123100000|2022-03-01 08:25:00|11876.7|11861.7|11877.5|11862.5|11879.5|11864.5|11860.8|11845.8|44
1646123400000|2022-03-01 08:30:00|11884.5|11869.5|11875|11860|11887.4|11872.4|11868.5|11853.5|9
1646123700000|2022-03-01 08:35:00|11875.5|11860.5|11905.2|11890.2|11905.2|11890.2|11875.5|11860.5|9
1646124000000|2022-03-01 08:40:00|11906.2|11891.2|11893.8|11878.8|11911.8|11896.8|11890.8|11875.8|12
1646124300000|2022-03-01 08:45:00|11898.7|11883.7|11913.7|11898.7|11914.2|11899.2|11895.9|11880.9|15
1646124600000|2022-03-01 08:50:00|11915.7|11900.7|11911.7|11896.7|11919.2|11904.2|11905.3|11890.3|9
1646124900000|2022-03-01 08:55:00|11910.7|11895.7|11911.7|11896.7|11912.7|11897.7|11903.8|11888.8|20
1646125200000|2022-03-01 09:00:00|11908.2|11893.2|11902.2|11887.2|11909.7|11894.7|11902.2|11887.2|6
1646125500000|2022-03-01 09:05:00|11900.2|11885.2|11892.7|11877.7|11904.1|11889.1|11881.7|11866.7|18
1646125800000|2022-03-01 09:10:00|11893.9|11878.9|11928.5|11913.5|11928.8|11913.8|11893.9|11878.9|15
1646126100000|2022-03-01 09:15:00|11925|11910|11924.4|11909.4|11929|11914|11920.4|11905.4|6
1646126400000|2022-03-01 09:20:00|11926.2|11911.2|11899.9|11884.9|11926.4|11911.4|11897.4|11882.4|13
1646126700000|2022-03-01 09:25:00|11901.9|11886.9|11914.2|11899.2|11914.2|11899.2|11901.9|11886.9|12
1646127000000|2022-03-01 09:30:00|11913.8|11898.8|11914.2|11899.2|11914.7|11899.7|11911.7|11896.7|1
1646127300000|2022-03-01 09:35:00|11913.7|11898.7|11913|11898|11913.7|11898.7|11898.2|11883.2|7
1646127600000|2022-03-01 09:40:00|11913.2|11898.2|11912.6|11897.6|11915.7|11900.7|11912.6|11897.6|1
1646127900000|2022-03-01 09:45:00|11913.2|11898.2|11913.2|11898.2|11915.1|11900.1|11912.1|11897.1|4
1646128200000|2022-03-01 09:50:00|11913.7|11898.7|11887.8|11872.8|11913.7|11898.7|11881.3|11866.3|29
1646128500000|2022-03-01 09:55:00|11890.4|11875.4|11892.7|11877.7|11893.3|11878.3|11890.3|11875.3|5
1646128800000|2022-03-01 10:00:00|11893.2|11878.2|11882.7|11867.7|11893.2|11878.2|11878.2|11863.2|18
1646129100000|2022-03-01 10:05:00|11883.2|11868.2|11876.7|11861.7|11884.7|11869.7|11875.7|11860.7|10
1646129400000|2022-03-01 10:10:00|11875.2|11860.2|11862.4|11847.4|11875.2|11860.2|11858.2|11843.2|9
1646129700000|2022-03-01 10:15:00|11862.3|11847.3|11867.7|11852.7|11871.8|11856.8|11861.7|11846.7|1
1646130000000|2022-03-01 10:20:00|11867.3|11852.3|11876.2|11861.2|11877.2|11862.2|11863.4|11848.4|6
1646130300000|2022-03-01 10:25:00|11876.1|11861.1|11871|11856|11876.6|11861.6|11870.2|11855.2|1
1646130600000|2022-03-01 10:30:00|11871.1|11856.1|11867.4|11852.4|11872.9|11857.9|11867.2|11852.2|2
1646130900000|2022-03-01 10:35:00|11867.2|11852.2|11873.6|11858.6|11874.7|11859.7|11867.2|11852.2|3
1646131200000|2022-03-01 10:40:00|11873.7|11858.7|11876.6|11861.6|11878.6|11863.6|11873.6|11858.6|12
1646131500000|2022-03-01 10:45:00|11875.6|11860.6|11876.4|11861.4|11876.4|11861.4|11869.1|11854.1|5
1646131800000|2022-03-01 10:50:00|11874.9|11859.9|11865.5|11850.5|11874.9|11859.9|11864|11849|3
1646132100000|2022-03-01 10:55:00|11863.5|11848.5|11876|11861|11876|11861|11863|11848|8
1646132400000|2022-03-01 11:00:00|11874.6|11859.6|11871.6|11856.6|11876.6|11861.6|11869.5|11854.5|3
1646132700000|2022-03-01 11:05:00|11872.1|11857.1|11866.6|11851.6|11873.6|11858.6|11862.1|11847.1|3
1646133000000|2022-03-01 11:10:00|11868.1|11853.1|11867.1|11852.1|11869.1|11854.1|11864.1|11849.1|1
1646133300000|2022-03-01 11:15:00|11865.1|11850.1|11870.9|11855.9|11872.3|11857.3|11865.1|11850.1|0
1646133600000|2022-03-01 11:20:00|11870.5|11855.5|11883.3|11868.3|11883.4|11868.4|11870|11855|4
1646133900000|2022-03-01 11:25:00|11886.4|11871.4|11893.4|11878.4|11897.5|11882.5|11886.4|11871.4|12
1646134200000|2022-03-01 11:30:00|11893.5|11878.5|11882.5|11867.5|11893.5|11878.5|11880.9|11865.9|1
1646134500000|2022-03-01 11:35:00|11884.3|11869.3|11883|11868|11887|11872|11880.4|11865.4|3
1646134800000|2022-03-01 11:40:00|11885.2|11870.2|11878.5|11863.5|11888.5|11873.5|11878.4|11863.4|1
1646135100000|2022-03-01 11:45:00|11878.4|11863.4|11891.9|11876.9|11895.9|11880.9|11876.9|11861.9|6
1646135400000|2022-03-01 11:50:00|11893.3|11878.3|11885.3|11870.3|11894.4|11879.4|11881.9|11866.9|9
1646135700000|2022-03-01 11:55:00|11887.1|11872.1|11878.9|11863.9|11888.8|11873.8|11877.4|11862.4|6
1646136000000|2022-03-01 12:00:00|11879.8|11864.8|11900.8|11885.8|11900.8|11885.8|11878.4|11863.4|9
1646136300000|2022-03-01 12:05:00|11900.7|11885.7|11903.4|11888.4|11907.1|11892.1|11894.4|11879.4|23
1646136600000|2022-03-01 12:10:00|11903.5|11888.5|11914.3|11899.3|11916.6|11901.6|11903.5|11888.5|26
1646136900000|2022-03-01 12:15:00|11914.2|11899.2|11897.8|11882.8|11914.2|11899.2|11896.4|11881.4|14
1646137200000|2022-03-01 12:20:00|11897.7|11882.7|11905.9|11890.9|11905.9|11890.9|11896.3|11881.3|1
1646137500000|2022-03-01 12:25:00|11904.9|11889.9|11908.5|11893.5|11908.5|11893.5|11900.3|11885.3|12
1646137800000|2022-03-01 12:30:00|11907|11892|11905.5|11890.5|11908.4|11893.4|11892.1|11877.1|18
1646138100000|2022-03-01 12:35:00|11905.9|11890.9|11907.1|11892.1|11913.9|11898.9|11903.1|11888.1|5
1646138400000|2022-03-01 12:40:00|11906.6|11891.6|11898.6|11883.6|11915.5|11900.5|11898.6|11883.6|36
1646138700000|2022-03-01 12:45:00|11897.7|11882.7|11882.1|11867.1|11901.6|11886.6|11878.2|11863.2|43
1646139000000|2022-03-01 12:50:00|11882.6|11867.6|11883.6|11868.6|11884.6|11869.6|11876.6|11861.6|10
1646139300000|2022-03-01 12:55:00|11885.6|11870.6|11899.4|11884.4|11899.4|11884.4|11882.2|11867.2|63
1646139600000|2022-03-01 13:00:00|11899.3|11884.3|11970.3|11955.3|11970.8|11955.8|11899.3|11884.3|423
1646139900000|2022-03-01 13:05:00|11970.8|11955.8|11980.8|11965.8|11991.8|11976.8|11970.8|11955.8|244
1646140200000|2022-03-01 13:10:00|11981.3|11966.3|11976.3|11961.3|12001|11986|11970.8|11955.8|218
1646140500000|2022-03-01 13:15:00|11979|11964|12043.9|12028.9|12045.5|12030.5|11973.3|11958.3|457
1646140800000|2022-03-01 13:20:00|12044|12029|11988.2|11973.2|12045.4|12030.4|11978.5|11963.5|136
1646141100000|2022-03-01 13:25:00|11987.9|11972.9|11997|11982|12020.3|12005.3|11987.9|11972.9|97
1646141400000|2022-03-01 13:30:00|11999.5|11984.5|12017.1|12002.1|12026.4|12011.4|11994.5|11979.5|119
1646141700000|2022-03-01 13:35:00|12017|12002|12033.4|12018.4|12047.4|12032.4|12010.3|11995.3|185
1646142000000|2022-03-01 13:40:00|12036|12021|12005.1|11990.1|12038.4|12023.4|12005|11990|217
1646142300000|2022-03-01 13:45:00|12004.9|11989.9|12022.9|12007.9|12031.7|12016.7|11993.3|11978.3|148
1646142600000|2022-03-01 13:50:00|12021.1|12006.1|12015.3|12000.3|12034.1|12019.1|12015.3|12000.3|99
1646142900000|2022-03-01 13:55:00|12015.8|12000.8|12038.4|12023.4|12040|12025|12015.8|12000.8|73
1646143200000|2022-03-01 14:00:00|12037.5|12022.5|12028.9|12013.9|12039.9|12024.9|12023.2|12008.2|58
1646143500000|2022-03-01 14:05:00|12029|12014|12033.7|12018.7|12036.8|12021.8|12026.5|12011.5|55
1646143800000|2022-03-01 14:10:00|12040.2|12025.2|12056|12041|12060.7|12045.7|12039.5|12024.5|197
1646144100000|2022-03-01 14:15:00|12056.9|12041.9|12051.6|12036.6|12060.3|12045.3|12039.6|12024.6|41
1646144400000|2022-03-01 14:20:00|12052.6|12037.6|12056.6|12041.6|12058.6|12043.6|12041.7|12026.7|37
1646144700000|2022-03-01 14:25:00|12056.1|12041.1|12046.1|12031.1|12062.1|12047.1|12046.1|12031.1|62
1646145000000|2022-03-01 14:30:00|12047.9|12032.9|12038.9|12023.9|12055.9|12040.9|12029.9|12014.9|128
1646145300000|2022-03-01 14:35:00|12040.9|12025.9|12041.7|12026.7|12042.2|12027.2|12021.9|12006.9|103
1646145600000|2022-03-01 14:40:00|12042.7|12027.7|12037.2|12022.2|12044.2|12029.2|12028.8|12013.8|56
1646145900000|2022-03-01 14:45:00|12038.2|12023.2|12060.7|12045.7|12063.6|12048.6|12032.2|12017.2|130
1646146200000|2022-03-01 14:50:00|12061.1|12046.1|12056.5|12041.5|12063.9|12048.9|12052.4|12037.4|121
1646146500000|2022-03-01 14:55:00|12056.4|12041.4|12083.4|12068.4|12086.8|12071.8|12056.4|12041.4|167
1646146800000|2022-03-01 15:00:00|12083.5|12068.5|12072.2|12057.2|12099.6|12084.6|12067.2|12052.2|171
1646147100000|2022-03-01 15:05:00|12071.7|12056.7|12064.6|12049.6|12080.2|12065.2|12060.1|12045.1|100
1646147400000|2022-03-01 15:10:00|12063.6|12048.6|12045.5|12030.5|12065.1|12050.1|12034.4|12019.4|96
1646147700000|2022-03-01 15:15:00|12047|12032|12065.5|12050.5|12086.2|12071.2|12047|12032|153
1646148000000|2022-03-01 15:20:00|12063.3|12048.3|12084.8|12069.8|12085.1|12070.1|12061.2|12046.2|114
1646148300000|2022-03-01 15:25:00|12085.2|12070.2|12120.6|12105.6|12124.7|12109.7|12085.2|12070.2|226
1646148600000|2022-03-01 15:30:00|12120.9|12105.9|12135.5|12120.5|12141.3|12126.3|12117.9|12102.9|212
1646148900000|2022-03-01 15:35:00|12137|12122|12153|12138|12155.6|12140.6|12135.6|12120.6|228
1646149200000|2022-03-01 15:40:00|12151.7|12136.7|12213.1|12198.1|12214.1|12199.1|12137.3|12122.3|537
1646149500000|2022-03-01 15:45:00|12213.6|12198.6|12277|12262|12296|12281|12203|12188|541
1646149800000|2022-03-01 15:50:00|12277.2|12262.2|12239.1|12224.1|12292.7|12277.7|12233.4|12218.4|303
1646150100000|2022-03-01 15:55:00|12240|12225|12181.7|12166.7|12240.4|12225.4|12173.8|12158.8|254
1646150400000|2022-03-01 16:00:00|12182.1|12167.1|12235.3|12220.3|12235.8|12220.8|12175.3|12160.3|220
1646150700000|2022-03-01 16:05:00|12235.4|12220.4|12194.6|12179.6|12236.8|12221.8|12188.4|12173.4|154
1646151000000|2022-03-01 16:10:00|12194.2|12179.2|12207.3|12192.3|12211.3|12196.3|12191.1|12176.1|59
1646151300000|2022-03-01 16:15:00|12207.4|12192.4|12241.5|12226.5|12241.5|12226.5|12189.1|12174.1|100
1646151600000|2022-03-01 16:20:00|12241.9|12226.9|12248.7|12233.7|12264.4|12249.4|12241.9|12226.9|200
1646151900000|2022-03-01 16:25:00|12248.2|12233.2|12245.2|12230.2|12255.8|12240.8|12234.8|12219.8|148
1646152200000|2022-03-01 16:30:00|12250.9|12235.9|12242.8|12227.8|12257.8|12242.8|12236.6|12221.6|135
1646152500000|2022-03-01 16:35:00|12243.6|12228.6|12233.8|12218.8|12251.4|12236.4|12230.9|12215.9|77
1646152800000|2022-03-01 16:40:00|12233.7|12218.7|12235.2|12220.2|12238.6|12223.6|12226.3|12211.3|52
1646153100000|2022-03-01 16:45:00|12235.1|12220.1|12244|12229|12244|12229|12233.6|12218.6|62
1646153400000|2022-03-01 16:50:00|12243.9|12228.9|12243.1|12228.1|12253|12238|12224.6|12209.6|156
1646153700000|2022-03-01 16:55:00|12243.7|12228.7|12224.6|12209.6|12249.9|12234.9|12224.4|12209.4|77
1646154000000|2022-03-01 17:00:00|12224.1|12209.1|12203.2|12188.2|12224.1|12209.1|12203.2|12188.2|89
1646154300000|2022-03-01 17:05:00|12203.1|12188.1|12203.1|12188.1|12209.4|12194.4|12198|12183|49
1646154600000|2022-03-01 17:10:00|12201.1|12186.1|12171.3|12156.3|12206.2|12191.2|12171.3|12156.3|143
1646154900000|2022-03-01 17:15:00|12173.7|12158.7|12198.2|12183.2|12218.8|12203.8|12168.8|12153.8|163
1646155200000|2022-03-01 17:20:00|12204.7|12189.7|12204.9|12189.9|12215.2|12200.2|12201.4|12186.4|46
1646155500000|2022-03-01 17:25:00|12203.6|12188.6|12204.7|12189.7|12207.8|12192.8|12194.1|12179.1|42
1646155800000|2022-03-01 17:30:00|12204.5|12189.5|12221.4|12206.4|12223.7|12208.7|12196.8|12181.8|55
1646156100000|2022-03-01 17:35:00|12221.9|12206.9|12224.9|12209.9|12228.2|12213.2|12216.6|12201.6|50
1646156400000|2022-03-01 17:40:00|12224.5|12209.5|12227|12212|12234.6|12219.6|12224.3|12209.3|95
1646156700000|2022-03-01 17:45:00|12228.4|12213.4|12247|12232|12255.3|12240.3|12222.7|12207.7|119
1646157000000|2022-03-01 17:50:00|12247.4|12232.4|12239.5|12224.5|12253.5|12238.5|12236.6|12221.6|82
1646157300000|2022-03-01 17:55:00|12239.4|12224.4|12225.3|12210.3|12249.5|12234.5|12220.3|12205.3|93
1646157600000|2022-03-01 18:00:00|12224.8|12209.8|12191.9|12176.9|12237|12222|12191.9|12176.9|131
1646157900000|2022-03-01 18:05:00|12192.3|12177.3|12204.5|12189.5|12206.5|12191.5|12191.1|12176.1|83
1646158200000|2022-03-01 18:10:00|12202.3|12187.3|12216.2|12201.2|12218.6|12203.6|12202|12187|92
1646158500000|2022-03-01 18:15:00|12218.9|12203.9|12226.4|12211.4|12238.3|12223.3|12216.8|12201.8|108
1646158800000|2022-03-01 18:20:00|12226.3|12211.3|12233.3|12218.3|12236.3|12221.3|12225.1|12210.1|66
1646159100000|2022-03-01 18:25:00|12233.2|12218.2|12238.6|12223.6|12245.5|12230.5|12231.3|12216.3|66
1646159400000|2022-03-01 18:30:00|12239|12224|12238.7|12223.7|12239.3|12224.3|12229.8|12214.8|88
1646159700000|2022-03-01 18:35:00|12239.1|12224.1|12241.7|12226.7|12242.2|12227.2|12232.9|12217.9|135
1646160000000|2022-03-01 18:40:00|12242.2|12227.2|12242.8|12227.8|12250.1|12235.1|12238.9|12223.9|196
1646160300000|2022-03-01 18:45:00|12243.6|12228.6|12233.1|12218.1|12244.4|12229.4|12233.1|12218.1|177
1646160600000|2022-03-01 18:50:00|12233.6|12218.6|12216.8|12201.8|12236|12221|12207.4|12192.4|211
1646160900000|2022-03-01 18:55:00|12218.1|12203.1|12220.2|12205.2|12228.7|12213.7|12217.2|12202.2|153
1646161200000|2022-03-01 19:00:00|12220.7|12205.7|12227|12212|12241.4|12226.4|12219.8|12204.8|214
1646161500000|2022-03-01 19:05:00|12228.8|12213.8|12232.7|12217.7|12240.3|12225.3|12215.1|12200.1|350
1646161800000|2022-03-01 19:10:00|12233.6|12218.6|12238.1|12223.1|12248.3|12233.3|12226.5|12211.5|842
1646162100000|2022-03-01 19:15:00|12237.2|12222.2|12226.8|12211.8|12240.3|12225.3|12219.9|12204.9|230
1646162400000|2022-03-01 19:20:00|12226.9|12211.9|12226.9|12211.9|12226.9|12211.9|12226.9|12211.9|0
1646186400000|2022-03-02 02:00:00|12233|12218|12187.1|12172.1|12240.8|12225.8|12187.1|12165.8|103
1646186700000|2022-03-02 02:05:00|12188.9|12173.9|12254.3|12239.3|12258.6|12243.6|12181.7|12166.7|177
1646187000000|2022-03-02 02:10:00|12256|12241|12210|12195|12256|12241|12202.4|12187.4|89
1646187300000|2022-03-02 02:15:00|12209.8|12194.8|12221.8|12206.8|12221.8|12206.8|12201.9|12186.9|57
1646187600000|2022-03-02 02:20:00|12221.3|12206.3|12220.3|12205.3|12223.3|12208.3|12209.8|12194.8|36
1646187900000|2022-03-02 02:25:00|12222.3|12207.3|12232.2|12217.2|12236.3|12221.3|12219.8|12204.8|17
1646188200000|2022-03-02 02:30:00|12227|12212|12230|12215|12235.2|12220.2|12211.6|12196.6|85
1646188500000|2022-03-02 02:35:00|12234.4|12219.4|12256.8|12219.3|12260.1|12243.2|12234.2|12219.2|52
1646188800000|2022-03-02 02:40:00|12259|12221.5|12246.3|12231.3|12260.8|12242.1|12246.3|12221.5|8
1646189100000|2022-03-02 02:45:00|12246.6|12231.6|12217.2|12202.2|12255.7|12240.1|12207.3|12192.3|32
1646189400000|2022-03-02 02:50:00|12227.2|12199.5|12172.3|12157.3|12237|12199.5|12172.3|12157.3|31
1646189700000|2022-03-02 02:55:00|12171.8|12156.8|12205.3|12190.3|12205.8|12190.8|12171.8|12156.8|16
1646190000000|2022-03-02 03:00:00|12199.8|12184.8|12199.3|12184.3|12200.3|12185.3|12192.3|12177.3|40
1646190300000|2022-03-02 03:05:00|12200.2|12185.2|12190.8|12175.8|12203.8|12188.8|12190.8|12175.8|10
1646190600000|2022-03-02 03:10:00|12190.9|12175.9|12175.2|12160.2|12190.9|12175.9|12175.2|12160.2|14
1646190900000|2022-03-02 03:15:00|12175.7|12160.7|12166.7|12151.7|12175.7|12160.7|12162.2|12147.2|41
1646191200000|2022-03-02 03:20:00|12165.4|12150.4|12155.5|12140.5|12165.4|12150.4|12153|12138|68
1646191500000|2022-03-02 03:25:00|12155.1|12140.1|12160.8|12145.8|12161.7|12146.7|12155|12140|11
1646191800000|2022-03-02 03:30:00|12170.2|12155.2|12169.7|12144.7|12170.7|12155.7|12167.2|12143.8|12
1646192100000|2022-03-02 03:35:00|12169.3|12144.3|12164.2|12149.2|12169.7|12149.2|12164.2|12144.2|1
1646192400000|2022-03-02 03:40:00|12168.7|12143.7|12169.2|12144.2|12169.2|12149.2|12164.2|12143.2|2
1646192700000|2022-03-02 03:45:00|12178.7|12163.7|12191.4|12166.4|12191.4|12168.9|12178.7|12163.4|11
1646193000000|2022-03-02 03:50:00|12191.9|12166.9|12188.9|12163.9|12199.6|12168|12182.4|12161.6|2
1646193300000|2022-03-02 03:55:00|12189.3|12164.3|12188.9|12163.9|12189.4|12164.4|12188.9|12163.9|0
1646193600000|2022-03-02 04:00:00|12184.7|12169.7|12191.3|12166.3|12201.8|12184.3|12184.7|12162|2
1646193900000|2022-03-02 04:05:00|12190.9|12165.9|12190.8|12165.8|12190.9|12165.9|12190.8|12165.8|0
1646194800000|2022-03-02 04:20:00|12190.3|12165.3|12169.9|12144.9|12190.3|12165.3|12169.9|12140|9
1646195100000|2022-03-02 04:25:00|12169.6|12144.6|12166.2|12141.2|12174.5|12144.6|12165.2|12137|4
1646195400000|2022-03-02 04:30:00|12161.7|12146.7|12166.2|12141.2|12166.3|12146.7|12161.6|12141.2|0
1646195700000|2022-03-02 04:35:00|12180.9|12143.4|12184.4|12146.9|12184.4|12146.9|12180.9|12143.4|3
1646196000000|2022-03-02 04:40:00|12188.7|12151.2|12188.7|12151.2|12188.7|12151.2|12188.7|12151.2|2
1646196300000|2022-03-02 04:45:00|12191.3|12153.8|12192.2|12154.7|12192.2|12154.7|12191.2|12153.7|0
1646196600000|2022-03-02 04:50:00|12193.1|12155.6|12151.9|12136.9|12193.2|12163|12151.9|12136.9|48
1646196900000|2022-03-02 04:55:00|12155.4|12140.4|12152.4|12137.4|12157.4|12142.4|12152.4|12137.4|15
1646197200000|2022-03-02 05:00:00|12154.2|12139.2|12135.9|12120.9|12154.5|12139.5|12135.9|12120.9|62
1646197500000|2022-03-02 05:05:00|12135.5|12120.5|12135.9|12120.9|12137.9|12122.9|12134.9|12119.9|17
1646197800000|2022-03-02 05:10:00|||||||||9
1646198100000|2022-03-02 05:15:00|12135.8|12120.8|12135.7|12120.7|12136.6|12121.6|12135.7|12120.7|7
1646198400000|2022-03-02 05:20:00|12133.5|12118.5|12113.1|12098.1|12133.5|12118.5|12100.1|12085.1|43
1646198700000|2022-03-02 05:25:00|12116.4|12101.4|12138.6|12101.1|12138.6|12104.4|12116.4|12096.9|31
1646199000000|2022-03-02 05:30:00|12138.2|12100.7|12133.8|12108.8|12138.2|12108.8|12132.3|12100.6|0
1646199300000|2022-03-02 05:35:00|12134.3|12109.3|12134.2|12109.2|12134.3|12109.3|12133.7|12108.7|6
1646199600000|2022-03-02 05:40:00|12133.2|12118.2|12136.2|12121.2|12136.2|12121.2|12133.2|12118.2|0
1646199900000|2022-03-02 05:45:00|12136.3|12121.3|12156.3|12141.3|12166.7|12146.7|12136.3|12121.3|20
1646200200000|2022-03-02 05:50:00|12155.3|12140.3|12146.6|12131.6|12156.1|12141.1|12145.6|12130.6|46
1646200500000|2022-03-02 05:55:00|12146.4|12131.4|12161.6|12146.6|12164.8|12149.8|12146.2|12131.2|12
1646200800000|2022-03-02 06:00:00|12192.5|12155|12148.1|12133.1|12192.5|12163.5|12147.2|12132.2|32
1646201100000|2022-03-02 06:05:00|12149|12134|12148.1|12133.1|12149|12134|12148.1|12133.1|0
1646201400000|2022-03-02 06:10:00|12148.9|12133.9|12148.7|12133.7|12149|12134|12148.5|12133.5|6
1646201700000|2022-03-02 06:15:00|12149.1|12134.1|12148.7|12133.7|12149.2|12134.2|12148.7|12133.7|0
1646202000000|2022-03-02 06:20:00|12149.7|12134.7|12139.4|12124.4|12149.7|12134.7|12139.4|12124.4|6
1646202300000|2022-03-02 06:25:00|12139.2|12124.2|12148.7|12133.7|12149.2|12134.2|12139.2|12124.2|8
1646202600000|2022-03-02 06:30:00|12149.2|12134.2|12150.7|12135.7|12151.7|12136.7|12147.1|12132.1|2
1646202900000|2022-03-02 06:35:00|12149.7|12134.7|12152.1|12137.1|12152.1|12137.1|12143.5|12128.5|2
1646203200000|2022-03-02 06:40:00|12152.6|12137.6|12139.2|12124.2|12153.1|12138.1|12139.2|12124.2|19
1646203500000|2022-03-02 06:45:00|12139.1|12124.1|12136.7|12121.7|12145.7|12130.7|12136.6|12121.6|41
1646203800000|2022-03-02 06:50:00|12136.3|12121.3|12148.8|12133.8|12149.8|12134.8|12136.2|12121.2|12
1646204100000|2022-03-02 06:55:00|12148.3|12133.3|12152.3|12137.3|12166|12144.2|12145|12130|17
1646204400000|2022-03-02 07:00:00|12159.9|12144.9|12172.2|12157.2|12174.2|12159.2|12159.9|12144.9|11
1646204700000|2022-03-02 07:05:00|12176.1|12161.1|12165.8|12150.8|12178.7|12163.7|12158.7|12143.7|6
1646205000000|2022-03-02 07:10:00|12165.9|12150.9|12173.3|12158.3|12177.8|12162.8|12165.9|12150.9|10
1646205300000|2022-03-02 07:15:00|12173.4|12158.4|12189.5|12174.5|12190.5|12175.5|12173.4|12158.4|9
1646205600000|2022-03-02 07:20:00|12189.9|12174.9|12208.5|12193.5|12210.1|12195.1|12189.3|12174.3|32
1646205900000|2022-03-02 07:25:00|12201.1|12186.1|12219.9|12204.9|12219.9|12204.9|12199.2|12184.2|16
1646206200000|2022-03-02 07:30:00|12220.4|12205.4|12221.1|12206.1|12221.3|12206.3|12213.5|12198.5|1
1646206500000|2022-03-02 07:35:00|12221|12206|12242.2|12227.2|12245.7|12230.7|12221|12206|72
1646206800000|2022-03-02 07:40:00|12244.6|12229.6|12245.2|12230.2|12248.3|12233.3|12241.6|12226.6|72
1646207100000|2022-03-02 07:45:00|12244.3|12229.3|12245.3|12230.3|12245.3|12230.3|12238.2|12223.2|15
1646207400000|2022-03-02 07:50:00|12244.9|12229.9|12254.7|12239.7|12255.2|12240.2|12244.9|12229.9|31
1646207700000|2022-03-02 07:55:00|12255.1|12240.1|12242.1|12227.1|12260.7|12245.7|12242.1|12227.1|23
1646208000000|2022-03-02 08:00:00|12240.3|12225.3|12233.5|12218.5|12240.3|12225.3|12211|12196|18
1646208300000|2022-03-02 08:05:00|12234.8|12219.8|12203.5|12188.5|12234.8|12219.8|12198.5|12177.2|18
1646208600000|2022-03-02 08:10:00|12200|12185|12213|12198|12213|12198|12192.2|12174|18
1646208900000|2022-03-02 08:15:00|12213.5|12198.5|12218.5|12203.5|12225|12210|12205|12190|2
1646209200000|2022-03-02 08:20:00|12219.5|12204.5|12235.6|12220.6|12241.9|12224.3|12217.5|12202.5|9
1646209500000|2022-03-02 08:25:00|12237.3|12222.3|12208|12193|12239.6|12224.6|12208|12193|15
1646209800000|2022-03-02 08:30:00|12207.2|12192.2|12229.9|12214.9|12234.7|12214.9|12206.5|12191.5|28
1646210100000|2022-03-02 08:35:00|12232.9|12217.9|12223.4|12208.4|12234.4|12219.4|12216.9|12201.9|6
1646210400000|2022-03-02 08:40:00|12224.2|12209.2|12224.4|12209.4|12235.9|12220.9|12218.9|12203.9|7
1646210700000|2022-03-02 08:45:00|12224.3|12209.3|12224.3|12209.3|12225.3|12210.3|12218.3|12203.3|1
1646211000000|2022-03-02 08:50:00|12223.9|12208.9|12238.1|12223.1|12253.8|12238.8|12220.3|12205.3|14
1646211300000|2022-03-02 08:55:00|12244.6|12229.6|12231.8|12216.8|12252.5|12237.5|12231.8|12216.8|12
1646211600000|2022-03-02 09:00:00|12230.8|12215.8|12220.8|12205.8|12230.8|12215.8|12218.3|12203.3|17
1646211900000|2022-03-02 09:05:00|12219.9|12204.9|12218|12203|12220.2|12205.2|12203.8|12188.8|25
1646212200000|2022-03-02 09:10:00|12219|12204|12219.6|12204.6|12228|12213|12218.7|12203.7|20
1646212500000|2022-03-02 09:15:00|12219.5|12204.5|12222.4|12207.4|12222.5|12207.5|12217|12202|23
1646212800000|2022-03-02 09:20:00|12218.9|12203.9|12222.1|12207.1|12222.9|12207.9|12218.4|12203.4|11
1646213100000|2022-03-02 09:25:00|12221.1|12206.1|12226.8|12211.8|12226.8|12211.8|12217.3|12202.3|5
1646213400000|2022-03-02 09:30:00|12224|12209|12219.5|12204.5|12241.5|12226.5|12218.6|12203.6|26
1646213700000|2022-03-02 09:35:00|12218.6|12203.6|12227.2|12212.2|12229.2|12214.2|12218.2|12203.2|25
1646214000000|2022-03-02 09:40:00|12226.7|12211.7|12248.7|12233.7|12249.1|12234.1|12226.7|12211.7|4
1646214300000|2022-03-02 09:45:00|12248.6|12233.6|12259.6|12244.6|12260.1|12245.1|12245.6|12230.6|47
1646214600000|2022-03-02 09:50:00|12259.7|12244.7|12268.1|12253.1|12271.5|12256.5|12259.6|12244.6|30
1646214900000|2022-03-02 09:55:00|12267.5|12252.5|12241.8|12226.8|12267.5|12252.5|12236.6|12221.6|16
1646215200000|2022-03-02 10:00:00|12236.3|12221.3|12228.7|12213.7|12236.3|12221.3|12213.1|12198.1|16
1646215500000|2022-03-02 10:05:00|12228.8|12213.8|12223.2|12208.2|12228.8|12213.8|12214.4|12199.4|16
1646215800000|2022-03-02 10:10:00|12224.1|12209.1|12227.2|12212.2|12229.7|12214.7|12215.8|12200.8|24
1646216100000|2022-03-02 10:15:00|12225.7|12210.7|12224.7|12209.7|12232.7|12217.7|12215.7|12200.7|20
1646216400000|2022-03-02 10:20:00|12225.6|12210.6|12234.9|12219.9|12240.5|12225.5|12225.6|12210.6|12
1646216700000|2022-03-02 10:25:00|12234|12219|12234.3|12219.3|12234.8|12219.8|12222.8|12207.8|5
1646217000000|2022-03-02 10:30:00|12233.8|12218.8|12227.1|12212.1|12233.8|12218.8|12214.3|12199.3|14
1646217300000|2022-03-02 10:35:00|12227.9|12212.9|12216.1|12201.1|12229.1|12214.1|12216.1|12201.1|18
1646217600000|2022-03-02 10:40:00|12216|12201|12204.5|12189.5|12221.4|12206.4|12188|12173|46
1646217900000|2022-03-02 10:45:00|12204.7|12189.7|12186.3|12171.3|12204.7|12189.7|12175.9|12160.9|12
1646218200000|2022-03-02 10:50:00|12183.4|12168.4|12175.9|12160.9|12186.9|12171.9|12175.4|12160.4|7
1646218500000|2022-03-02 10:55:00|12176|12161|12157.2|12142.2|12176|12161|12147.6|12132.6|30
1646218800000|2022-03-02 11:00:00|12157.7|12142.7|12145.3|12130.3|12158.2|12143.2|12140.4|12125.4|54
1646219100000|2022-03-02 11:05:00|12144.9|12129.9|12160.5|12145.5|12166.6|12151.6|12144.8|12129.8|12
1646219400000|2022-03-02 11:10:00|12159.6|12144.6|12141.4|12126.4|12160.4|12145.4|12140.4|12125.4|51
1646219700000|2022-03-02 11:15:00|12141.3|12126.3|12137.4|12122.4|12141.3|12126.3|12122.5|12107.5|53
1646220000000|2022-03-02 11:20:00|12136.5|12121.5|12133.8|12118.8|12143.4|12128.4|12133.8|12118.8|14
1646220300000|2022-03-02 11:25:00|12135.1|12120.1|12135.2|12120.2|12140.3|12125.3|12134.8|12119.8|3
1646220600000|2022-03-02 11:30:00|12135.3|12120.3|12136.5|12121.5|12141.3|12126.3|12134.7|12119.7|9
1646220900000|2022-03-02 11:35:00|12136|12121|12137.9|12122.9|12138.5|12123.5|12135.5|12120.5|0
1646221200000|2022-03-02 11:40:00|12140.4|12125.4|12147.5|12132.5|12147.5|12132.5|12139|12124|6
1646221500000|2022-03-02 11:45:00|12147.9|12132.9|12141.9|12126.9|12148.5|12133.5|12139.9|12124.9|25
1646221800000|2022-03-02 11:50:00|12142|12127|12140.4|12125.4|12145.3|12130.3|12140.3|12125.3|10
1646222100000|2022-03-02 11:55:00|12140.2|12125.2|12125.6|12110.6|12140.2|12125.2|12124.5|12109.5|13
1646222400000|2022-03-02 12:00:00|12126.4|12111.4|12129.8|12114.8|12131.9|12116.9|12125.8|12110.8|11
1646222700000|2022-03-02 12:05:00|12130|12115|12133.5|12118.5|12136.3|12121.3|12125|12110|19
1646223000000|2022-03-02 12:10:00|12132.9|12117.9|12135|12120|12140.4|12125.4|12130.8|12115.8|30
1646223300000|2022-03-02 12:15:00|12134.9|12119.9|12139.8|12124.8|12140.3|12125.3|12134.9|12119.9|10
1646223600000|2022-03-02 12:20:00|12139.6|12124.6|12141|12126|12142.5|12127.5|12135.5|12120.5|37
1646223900000|2022-03-02 12:25:00|12141.5|12126.5|12167.4|12152.4|12168.3|12153.3|12136.4|12121.4|60
1646224200000|2022-03-02 12:30:00|12167.5|12152.5|12164.5|12149.5|12167.5|12152.5|12160.2|12145.2|2
1646224500000|2022-03-02 12:35:00|12164.9|12149.9|12173.7|12158.7|12177.8|12162.8|12162|12147|16
1646224800000|2022-03-02 12:40:00|12174.1|12159.1|12189.2|12174.2|12193.4|12178.4|12170.2|12155.2|4
1646225100000|2022-03-02 12:45:00|12189.6|12174.6|12194.2|12179.2|12194.2|12179.2|12174.9|12159.9|10
1646225400000|2022-03-02 12:50:00|12192.2|12177.2|12181.8|12166.8|12193.5|12178.5|12181.2|12166.2|17
1646225700000|2022-03-02 12:55:00|12182.7|12167.7|12184.1|12169.1|12185.1|12170.1|12180.7|12165.7|13
1646226000000|2022-03-02 13:00:00|12184|12169|12164.7|12149.7|12186.7|12171.7|12163.7|12148.7|74
1646226300000|2022-03-02 13:05:00|12166|12151|12166.3|12151.3|12198.8|12183.8|12166|12151|49
1646226600000|2022-03-02 13:10:00|12165.8|12150.8|12167.6|12152.6|12171.3|12156.3|12159.8|12144.8|53
1646226900000|2022-03-02 13:15:00|12168|12153|12175.7|12160.7|12186.3|12171.3|12167.2|12152.2|74
1646227200000|2022-03-02 13:20:00|12176.6|12161.6|12192.4|12177.4|12192.4|12177.4|12173.7|12158.7|59
1646227500000|2022-03-02 13:25:00|12192.3|12177.3|12167.9|12152.9|12195.4|12180.4|12164.4|12149.4|98
1646227800000|2022-03-02 13:30:00|12168.4|12153.4|12173.2|12158.2|12190.9|12175.9|12163.9|12148.9|56
1646228100000|2022-03-02 13:35:00|12173.1|12158.1|12183.6|12168.6|12193.5|12178.5|12173.1|12158.1|85
1646228400000|2022-03-02 13:40:00|12184.1|12169.1|12200.4|12185.4|12213.5|12198.5|12184.1|12169.1|119
1646228700000|2022-03-02 13:45:00|12195.9|12180.9|12187.1|12172.1|12195.9|12180.9|12184.1|12169.1|37
1646229000000|2022-03-02 13:50:00|12187.5|12172.5|12206.3|12191.3|12206.3|12191.3|12183.1|12168.1|96
1646229300000|2022-03-02 13:55:00|12206.7|12191.7|12188.9|12173.9|12206.8|12191.8|12188.8|12173.8|93
1646229600000|2022-03-02 14:00:00|12189.3|12174.3|12186.5|12171.5|12190.5|12175.5|12179.4|12164.4|29
1646229900000|2022-03-02 14:05:00|12186.9|12171.9|12191.9|12176.9|12194.5|12179.5|12182.8|12167.8|67
1646230200000|2022-03-02 14:10:00|12194.5|12179.5|12147.9|12132.9|12194.5|12179.5|12146.5|12131.5|127
1646230500000|2022-03-02 14:15:00|12145|12130|12132.3|12117.3|12145|12130|12130.8|12115.8|66
1646230800000|2022-03-02 14:20:00|12135.9|12120.9|12141|12126|12141.4|12126.4|12129.6|12114.6|25
1646231100000|2022-03-02 14:25:00|12141.9|12126.9|12139.4|12124.4|12155.7|12140.7|12139.4|12124.4|89
1646231400000|2022-03-02 14:30:00|12137.4|12122.4|12054.3|12039.3|12138.8|12123.8|12038.6|12023.6|387
1646231700000|2022-03-02 14:35:00|12054.4|12039.4|12062.7|12047.7|12071.9|12056.9|12043.8|12028.8|148
1646232000000|2022-03-02 14:40:00|12061.8|12046.8|12075.5|12060.5|12075.7|12060.7|12046.7|12027.7|100
1646232300000|2022-03-02 14:45:00|12074.6|12059.6|12096|12081|12099.6|12084.6|12069|12054|122
1646232600000|2022-03-02 14:50:00|12101.2|12086.2|12106.7|12091.7|12106.7|12091.7|12090.5|12075.5|65
1646232900000|2022-03-02 14:55:00|12107.6|12092.6|12113|12098|12139.8|12124.8|12103.6|12088.6|94
1646233200000|2022-03-02 15:00:00|12113.5|12098.5|12122.7|12107.7|12128.9|12113.9|12103.7|12088.7|68
1646233500000|2022-03-02 15:05:00|12122.2|12107.2|12127.5|12112.5|12136.7|12121.7|12115.4|12100.4|70
1646233800000|2022-03-02 15:10:00|12127.1|12112.1|12131|12116|12131.5|12116.5|12116.3|12101.3|122
1646234100000|2022-03-02 15:15:00|12136.1|12121.1|12117.2|12102.2|12163.4|12148.4|12115.7|12100.7|95
1646234400000|2022-03-02 15:20:00|12118.7|12103.7|12078.6|12063.6|12118.7|12103.7|12078.1|12063.1|80
1646234700000|2022-03-02 15:25:00|12078.5|12063.5|12051.6|12036.6|12079.1|12064.1|12044.1|12029.1|119
1646235000000|2022-03-02 15:30:00|12039.5|12024.5|12019.7|12004.7|12047.8|12032.8|12015.6|12000.6|216
1646235300000|2022-03-02 15:35:00|12020.2|12005.2|11991.2|11976.2|12021.6|12006.6|11988.3|11973.3|219
1646235600000|2022-03-02 15:40:00|11991.3|11976.3|11990.7|11975.7|11995.1|11980.1|11987.6|11972.6|177
1646235900000|2022-03-02 15:45:00|11992|11977|11991.1|11976.1|12006.6|11991.6|11988.2|11973.2|98
1646236200000|2022-03-02 15:50:00|11990.6|11975.6|11991.3|11976.3|12002.5|11987.5|11988.8|11973.8|121
1646236500000|2022-03-02 15:55:00|11991.7|11976.7|11994.8|11979.8|11994.8|11979.8|11963.9|11948.9|289
1646236800000|2022-03-02 16:00:00|11995.8|11980.8|12064.4|12049.4|12064.4|12049.4|11995.8|11980.8|189
1646237100000|2022-03-02 16:05:00|12064.3|12049.3|12044.2|12029.2|12083.5|12064.6|12036.8|12021.8|115
1646237400000|2022-03-02 16:10:00|12043.2|12028.2|12032|12007|12043.7|12028.7|12013.2|11998.2|69
1646237700000|2022-03-02 16:15:00|12026.5|12011.5|11998.9|11983.9|12034.3|12015.5|11998.9|11983.9|77
1646238000000|2022-03-02 16:20:00|11999.3|11984.3|12053.7|12038.7|12055.3|12040.3|11997.9|11982.9|97
1646238300000|2022-03-02 16:25:00|12053.6|12038.6|12034.9|12019.9|12060.1|12045.1|12033.4|12018.4|77
1646238600000|2022-03-02 16:30:00|12032.9|12017.9|12006.3|11991.3|12037.5|12022.5|12005.8|11990.8|56
1646238900000|2022-03-02 16:35:00|12007.8|11992.8|11995|11980|12008.3|11993.3|11993.5|11978.5|58
1646239200000|2022-03-02 16:40:00|11994.9|11979.9|11977.4|11962.4|11994.9|11979.9|11974.9|11959.9|46
1646239500000|2022-03-02 16:45:00|11977.9|11962.9|11963.6|11948.6|11985.4|11970.4|11963.6|11948.6|64
1646239800000|2022-03-02 16:50:00|11963.2|11948.2|11963.3|11948.3|11969.2|11954.2|11949|11934|124
1646240100000|2022-03-02 16:55:00|11959.3|11944.3|11958|11943|11962.9|11947.9|11942.2|11927.2|187
1646240400000|2022-03-02 17:00:00|11958.1|11943.1|11972.1|11957.1|11985.5|11970.5|11954.5|11939.5|76
1646240700000|2022-03-02 17:05:00|11973.6|11958.6|11982.8|11967.8|11990.3|11975.3|11973.6|11958.6|61
1646241000000|2022-03-02 17:10:00|11983.4|11968.4|11974|11959|11987.3|11972.3|11967|11952|45
1646241300000|2022-03-02 17:15:00|11975.5|11960.5|11967.6|11952.6|11981|11966|11956|11941|86
1646241600000|2022-03-02 17:20:00|11967.1|11952.1|11958.8|11943.8|11967.1|11952.1|11946.7|11931.7|46
1646241900000|2022-03-02 17:25:00|11959.8|11944.8|11964.6|11949.6|11966.8|11951.8|11958.4|11943.4|30
1646242200000|2022-03-02 17:30:00|11965.5|11950.5|11969.8|11954.8|11987|11972|11965.5|11950.5|66
1646242500000|2022-03-02 17:35:00|11970.1|11955.1|11951.8|11936.8|11973.8|11958.8|11951.7|11936.7|54
1646242800000|2022-03-02 17:40:00|11951.7|11936.7|11943|11928|11951.7|11936.7|11942.5|11927.5|64
1646243100000|2022-03-02 17:45:00|11942.5|11927.5|11912.5|11897.5|11947.5|11932.5|11897.4|11882.4|343
1646243400000|2022-03-02 17:50:00|11912.4|11897.4|11920.4|11905.4|11926.1|11911.1|11904.7|11889.7|111
1646243700000|2022-03-02 17:55:00|11921.7|11906.7|11899|11884|11921.9|11906.9|11898|11883|43
1646244000000|2022-03-02 18:00:00|11899.1|11884.1|11858.3|11843.3|11899.3|11884.3|11853.4|11838.4|363
1646244300000|2022-03-02 18:05:00|11857.3|11842.3|11850.7|11835.7|11860.8|11845.8|11850.4|11835.4|149
1646244600000|2022-03-02 18:10:00|11852.9|11837.9|11853.6|11838.6|11855.9|11840.9|11833.6|11818.6|132
1646244900000|2022-03-02 18:15:00|11853.7|11838.7|11856.6|11841.6|11859.2|11844.2|11846.2|11831.2|88
1646245200000|2022-03-02 18:20:00|11856.8|11841.8|11849.4|11834.4|11859.6|11844.6|11848.3|11833.3|107
1646245500000|2022-03-02 18:25:00|11849.9|11834.9|11803.8|11788.8|11853.4|11838.4|11797.2|11782.2|266
1646245800000|2022-03-02 18:30:00|11803.4|11788.4|11790.5|11775.5|11808.9|11793.9|11790.1|11775.1|157
1646246100000|2022-03-02 18:35:00|11790.6|11775.6|11785.6|11770.6|11802.6|11787.6|11782.7|11767.7|257
1646246400000|2022-03-02 18:40:00|11785.2|11770.2|11817.4|11802.4|11820.2|11805.2|11782.7|11767.7|198
1646246700000|2022-03-02 18:45:00|11817.2|11802.2|11817.5|11802.5|11830.4|11815.4|11816.2|11801.2|90
1646247000000|2022-03-02 18:50:00|11817.9|11802.9|11830|11815|11830.6|11815.6|11816.1|11801.1|116
1646247300000|2022-03-02 18:55:00|11828.3|11813.3|11798.6|11783.6|11828.3|11813.3|11793.4|11778.4|164
1646247600000|2022-03-02 19:00:00|11798.7|11783.7|11800.1|11785.1|11806|11791|11786.9|11771.9|229
1646247900000|2022-03-02 19:05:00|11800|11785|11800.2|11785.2|11801.5|11786.5|11783.9|11768.9|229
1646248200000|2022-03-02 19:10:00|11805|11790|11824.6|11809.6|11833.4|11818.4|11785.6|11770.6|1040
1646248500000|2022-03-02 19:15:00|11824.4|11809.4|11783.8|11768.8|11824.5|11809.5|11779|11764|260
1646272800000|2022-03-03 02:00:00|11815|11800|11903.9|11888.9|11905|11890|11815|11800|270
1646273100000|2022-03-03 02:05:00|11902.9|11887.9|11925.7|11900.7|11929.9|11914.9|11898.2|11883.2|248
1646273400000|2022-03-03 02:10:00|11930.2|11892.7|11974.3|11949.3|11974.3|11953.9|11922.1|11892.7|125
1646273700000|2022-03-03 02:15:00|11967.6|11952.6|11989.4|11974.4|11997.6|11981.9|11967.6|11949.3|85
1646274000000|2022-03-03 02:20:00|11988.1|11973.1|11984.2|11969.2|11992.2|11977.2|11984.2|11963.2|21
1646274300000|2022-03-03 02:25:00|11987.7|11962.7|11999.9|11984.9|12001.7|11986.7|11984.2|11962.7|59
1646274600000|2022-03-03 02:30:00|11999.7|11984.7|11998.4|11960.9|12019.8|12000.8|11990.8|11953.3|124
1646274900000|2022-03-03 02:35:00|11991.9|11954.4|12014.2|11999.2|12016.9|11999.2|11986.9|11949.4|17
1646275200000|2022-03-03 02:40:00|12014.6|11999.6|12021.4|11983.9|12021.4|11999.6|12014.2|11977.9|6
1646275500000|2022-03-03 02:45:00|12021.3|11983.8|12021|11983.5|12021.3|11983.8|12020.9|11983.4|0
1646275800000|2022-03-03 02:50:00|12014.3|11989.3|12045.3|12007.8|12045.3|12025.2|12013.2|11989.3|43
1646276100000|2022-03-03 02:55:00|12027.6|12012.6|12040.5|12015.5|12045.8|12015.5|12026.6|12007.3|12
1646276400000|2022-03-03 03:00:00|||||||||25
1646276700000|2022-03-03 03:05:00|12039.1|12014.1|12035.3|12020.3|12045.8|12020.3|12035.3|12006.8|9
1646277300000|2022-03-03 03:15:00|12036.8|12011.8|12037.8|12012.8|12037.8|12014.6|12027.5|12011.5|2
1646277600000|2022-03-03 03:20:00|12037.9|12012.9|12029.6|12014.6|12037.9|12021.7|12024.6|12009.6|9
1646277900000|2022-03-03 03:25:00|12029.5|12014.5|12045.2|12007.7|12045.2|12014.5|12029.5|12007.7|3
1646278200000|2022-03-03 03:30:00|12044.7|12007.2|12039.5|12014.5|12045.2|12014.5|12038.1|12007.2|4
1646278500000|2022-03-03 03:35:00|12039.9|12014.9|12037.3|12012.3|12039.9|12014.9|12037.3|12012.3|1
1646278800000|2022-03-03 03:40:00|12036.8|12011.8|12030.5|12015.5|12036.8|12015.5|12030.5|12011.4|0
1646279700000|2022-03-03 03:55:00|12034.6|12009.6|12032|12017|12038.3|12017.4|12031|12009.6|7
1646280000000|2022-03-03 04:00:00|12032.8|12017.8|12035.3|12020.3|12035.3|12020.3|12032.8|12017.8|2
1646280300000|2022-03-03 04:05:00|12037.9|12022.9|12025.4|12010.4|12037.9|12022.9|12025.4|12008.9|21
1646280600000|2022-03-03 04:10:00|12016.4|12001.4|12016.6|12001.6|12022.5|12002.5|12016.1|11997.5|1
1646280900000|2022-03-03 04:15:00|12016.5|12001.5|12015|12000|12016.5|12001.5|12015|12000|0
1646281200000|2022-03-03 04:20:00|12013|11998|12011.5|11996.5|12013.6|11998.6|12011.5|11996.5|0
1646281500000|2022-03-03 04:25:00|12010|11985|11978.1|11963.1|12014.4|11985|11978|11955.7|9
1646281800000|2022-03-03 04:30:00|11978.5|11963.5|11971.5|11956.5|11996.7|11963.5|11971.5|11951|5
1646282100000|2022-03-03 04:35:00|11971.9|11956.9|12004.2|11966.7|12004.2|11966.7|11971.9|11956.9|3
1646282700000|2022-03-03 04:45:00|11996.9|11971.9|12004.2|11966.7|12004.2|11972.1|11996.4|11966.7|1
1646283000000|2022-03-03 04:50:00|12004.1|11966.6|11996.9|11971.9|12004.1|11972.4|11996.3|11966.6|3
1646283300000|2022-03-03 04:55:00|11996.3|11971.3|11996.9|11971.9|11996.9|11971.9|11996.3|11971.3|4
1646283600000|2022-03-03 05:00:00|11996.4|11971.4|11993.3|11978.3|11996.9|11978.3|11993.3|11971.4|0
1646283900000|2022-03-03 05:05:00|11996.8|11971.8|11996.8|11971.8|11996.8|11971.8|11996.8|11971.8|2
1646284200000|2022-03-03 05:10:00|11996.7|11971.7|11996.7|11971.7|11996.7|11971.7|11996.7|11971.7|0
1646284500000|2022-03-03 05:15:00|||||||||2
1646285100000|2022-03-03 05:25:00|11989.5|11974.5|11996.7|11971.7|11996.7|11974.5|11989.3|11971.7|1
1646285400000|2022-03-03 05:30:00|11996.2|11971.2|12001.7|11986.7|12006.1|11986.7|11996.2|11967.6|30
1646285700000|2022-03-03 05:35:00|12001.9|11986.9|12012.1|11987.1|12018.7|11987.1|12001.9|11981.2|17
1646286000000|2022-03-03 05:40:00|12011.2|11986.2|12021.8|11996.8|12022|12001.6|12005|11981.7|18
1646286300000|2022-03-03 05:45:00|12021.3|11996.3|12021.9|11996.9|12022|11997|12021.3|11996.3|1
1646286600000|2022-03-03 05:50:00|12021.4|11996.4|12030.4|12015.4|12030.4|12015.4|12014.4|11996.4|25
1646286900000|2022-03-03 05:55:00|12030.1|12015.1|12030.3|12015.3|12030.3|12015.3|12029.3|12014.3|8
1646287200000|2022-03-03 06:00:00|12030.2|12015.2|12027.3|12002.3|12030.2|12015.2|12015.9|12000.9|13
1646287500000|2022-03-03 06:05:00|12027.1|12002.1|12026.6|12001.6|12027.1|12002.1|12026.6|12001.6|2
1646287800000|2022-03-03 06:10:00|12027.1|12002.1|12026.2|12001.2|12027.1|12006.7|12021.7|12001.2|0
1646288700000|2022-03-03 06:25:00|12026.1|12001.1|12019.7|12004.7|12026.1|12004.7|12019.7|12001.1|0
1646289000000|2022-03-03 06:30:00|12025.6|12000.6|12025.5|12000.5|12025.6|12000.6|12025.5|12000.5|1
1646289300000|2022-03-03 06:35:00|12018.1|12003.1|12017.7|12002.7|12018.2|12003.2|12017.7|12002.7|0
1646289600000|2022-03-03 06:40:00|12005.3|11990.3|12019.2|11994.2|12019.2|11994.2|11997.2|11979.7|8
1646289900000|2022-03-03 06:45:00|12030.5|11993|12025.3|11987.8|12030.5|11993|12021.3|11983.8|9
1646290200000|2022-03-03 06:50:00|12023.6|11986.1|12022.9|11985.4|12023.6|11986.1|12022.9|11985.4|0
1646290500000|2022-03-03 06:55:00|11996.7|11981.7|11984.7|11969.7|12006.1|11981.7|11983.2|11968.2|17
1646290800000|2022-03-03 07:00:00|11985.7|11970.7|11973.2|11958.2|11986.7|11971.7|11972.2|11957.2|6
1646291100000|2022-03-03 07:05:00|11972.7|11957.7|11970.7|11955.7|11972.7|11957.7|11969.7|11954.7|1
1646291400000|2022-03-03 07:10:00|11971.5|11956.5|11974.2|11959.2|11974.2|11959.2|11965.3|11950.3|15
1646291700000|2022-03-03 07:15:00|11974.1|11959.1|11979.1|11964.1|11979.1|11964.1|11971.8|11956.8|1
1646292000000|2022-03-03 07:20:00|11978.7|11963.7|11991.1|11976.1|11992.5|11977.5|11978.6|11963.6|31
1646292300000|2022-03-03 07:25:00|11988.6|11973.6|11994.1|11969.1|12002.6|11973.6|11981.7|11961|3
1646292600000|2022-03-03 07:30:00|11994.9|11969.9|11995.5|11970.5|11997.2|11977.6|11990.1|11969.1|5
1646292900000|2022-03-03 07:35:00|11995.1|11970.1|11976.8|11961.8|11995.1|11970.1|11976.8|11955.8|3
1646293200000|2022-03-03 07:40:00|11977.8|11962.8|11983.8|11968.8|11983.8|11968.8|11975.3|11960.3|1
1646293500000|2022-03-03 07:45:00|11985.3|11970.3|11976.1|11961.1|11990.6|11970.3|11976.1|11952.9|1
1646293800000|2022-03-03 07:50:00|11975.6|11960.6|11969.1|11954.1|11975.6|11960.6|11966.1|11951.1|7
1646294100000|2022-03-03 07:55:00|11969|11954|11926.8|11911.8|11969|11954|11926.8|11911.8|33
1646294400000|2022-03-03 08:00:00|11926.4|11911.4|11944.8|11929.8|11945.3|11930.3|11923.3|11908.3|16
1646294700000|2022-03-03 08:05:00|11945.3|11930.3|11937.6|11922.6|11947.7|11932.7|11937.6|11922.6|12
1646295000000|2022-03-03 08:10:00|11936.6|11921.6|11964.7|11939.7|11964.7|11939.7|11936.6|11921.6|9
1646295300000|2022-03-03 08:15:00|11965.1|11940.1|11961.6|11946.6|11967.5|11948.2|11956.2|11921|10
1646295600000|2022-03-03 08:20:00|11962.1|11947.1|11961|11923.5|11965.2|11950.2|11958|11923|3
1646295900000|2022-03-03 08:25:00|11962.8|11925.3|11966.7|11929.2|11969.5|11932|11962.7|11925.2|9
1646296200000|2022-03-03 08:30:00|11964.2|11926.7|11957.6|11920.1|11964.7|11927.2|11957.6|11920.1|2
1646296500000|2022-03-03 08:35:00|11957.7|11942.7|11953.8|11928.8|11958.2|11943.2|11952.2|11920.5|10
1646296800000|2022-03-03 08:40:00|11958|11920.5|11947.9|11910.4|11958|11927.7|11942.7|11910.4|5
1646297100000|2022-03-03 08:45:00|11948.4|11910.9|11949.4|11911.9|11950.5|11917|11942|11910.4|16
1646297400000|2022-03-03 08:50:00|11948|11910.5|11945.6|11920.6|11951.4|11921.1|11941.9|11910.5|4
1646297700000|2022-03-03 08:55:00|11944.1|11929.1|11946.6|11921.6|11947.9|11929.6|11942.6|11921.6|3
1646298000000|2022-03-03 09:00:00|11945.7|11920.7|11921.8|11906.8|11946.8|11921.8|11915.7|11890.1|68
1646298300000|2022-03-03 09:05:00|11921.4|11906.4|11946.2|11931.2|11946.5|11931.2|11921.4|11904.6|10
1646298600000|2022-03-03 09:10:00|11945.4|11930.4|11949.4|11911.9|11949.4|11930.4|11945.4|11910.4|5
1646298900000|2022-03-03 09:15:00|11949|11911.5|11933.6|11918.6|11949|11918.6|11933.6|11911.4|0
1646299200000|2022-03-03 09:20:00|11932.6|11917.6|11941.3|11903.8|11942.7|11917.6|11926|11903.4|7
1646299500000|2022-03-03 09:25:00|11940.6|11903.1|11930.3|11892.8|11940.6|11908.5|11929.3|11891.8|3
1646299800000|2022-03-03 09:30:00|11929.5|11892|11904.3|11889.3|11929.5|11897.6|11904.3|11889.3|3
1646300100000|2022-03-03 09:35:00|11904.4|11889.4|11905.2|11890.2|11905.2|11890.2|11901.8|11886.8|6
1646300400000|2022-03-03 09:40:00|11906|11891|11902.4|11887.4|11906.1|11891.1|11896.9|11881.9|21
1646300700000|2022-03-03 09:45:00|11900.6|11885.6|11900.4|11885.4|11900.6|11885.6|11900.4|11885.4|0
1646301000000|2022-03-03 09:50:00|11899.8|11884.8|11889|11874|11900.3|11885.3|11881.8|11866.8|17
1646301300000|2022-03-03 09:55:00|11888.2|11873.2|11897|11882|11897.1|11882.1|11888|11873|7
1646301600000|2022-03-03 10:00:00|11897.5|11882.5|11880.5|11865.5|11897.5|11882.5|11880.5|11865.5|25
1646301900000|2022-03-03 10:05:00|11878|11863|11833.8|11818.8|11878|11863|11824|11809|94
1646302200000|2022-03-03 10:10:00|11828.2|11813.2|11826.3|11811.3|11833.3|11818.3|11823.3|11808.3|17
1646302500000|2022-03-03 10:15:00|11829.8|11814.8|11829.1|11814.1|11834.7|11819.7|11828.7|11813.7|10
1646302800000|2022-03-03 10:20:00|11828.6|11813.6|11828.5|11813.5|11828.6|11813.6|11825.2|11810.2|5
1646303100000|2022-03-03 10:25:00|11828.1|11813.1|11833.9|11818.9|11833.9|11818.9|11824.2|11809.2|15
1646303400000|2022-03-03 10:30:00|11833.1|11818.1|11826.5|11811.5|11833.7|11818.7|11826.5|11811.5|2
1646303700000|2022-03-03 10:35:00|11823.8|11808.8|11841|11826|11842.5|11827.5|11823.3|11808.3|70
1646304000000|2022-03-03 10:40:00|11840|11825|11848.7|11833.7|11851.2|11836.2|11837.6|11822.6|37
1646304300000|2022-03-03 10:45:00|11850.2|11835.2|11868.8|11853.8|11869.2|11854.2|11848.2|11833.2|52
1646304600000|2022-03-03 10:50:00|11868.7|11853.7|11866.7|11851.7|11871.7|11856.7|11857.2|11842.2|36
1646304900000|2022-03-03 10:55:00|11866.9|11851.9|11870.3|11855.3|11870.3|11855.3|11864.6|11849.6|10
1646305200000|2022-03-03 11:00:00|11869.4|11854.4|11868.5|11853.5|11872.5|11857.5|11868.1|11853.1|18
1646305500000|2022-03-03 11:05:00|11869|11854|11866.6|11851.6|11882|11858.1|11866.6|11851.6|32
1646305800000|2022-03-03 11:10:00|11865.6|11850.6|11868.1|11853.1|11868.6|11853.6|11864.1|11849.1|4
1646306100000|2022-03-03 11:15:00|11867.6|11852.6|11875.6|11860.6|11875.6|11860.6|11867.6|11852.6|0
1646306400000|2022-03-03 11:20:00|11874.7|11859.7|11873|11858|11874.7|11859.7|11872|11857|0
1646306700000|2022-03-03 11:25:00|11873.5|11858.5|11851.2|11836.2|11873.5|11858.5|11851.2|11836.2|15
1646307000000|2022-03-03 11:30:00|11850.3|11835.3|11851.1|11836.1|11852.4|11837.4|11849.1|11834.1|4
1646307300000|2022-03-03 11:35:00|11852|11837|11855.2|11840.2|11855.2|11840.2|11848.1|11833.1|10
1646307600000|2022-03-03 11:40:00|11855.1|11840.1|11851|11836|11855.1|11840.1|11848.6|11833.6|9
1646307900000|2022-03-03 11:45:00|11851.9|11836.9|11852.9|11837.9|11855|11840|11851|11836|5
1646308200000|2022-03-03 11:50:00|11853|11838|11856.5|11841.5|11856.5|11841.5|11853|11838|8
1646308500000|2022-03-03 11:55:00|11856|11841|11852.5|11837.5|11856|11841|11847|11832|13
1646308800000|2022-03-03 12:00:00|11851.5|11836.5|11851.3|11836.3|11854.3|11839.3|11851.3|11836.3|1
1646309100000|2022-03-03 12:05:00|11850.8|11835.8|11837.3|11822.3|11850.8|11835.8|11837.2|11821.3|4
1646309400000|2022-03-03 12:10:00|11837.2|11822.2|11838.7|11823.7|11838.7|11823.7|11834.2|11819.2|2
1646309700000|2022-03-03 12:15:00|11838.2|11823.2|11841.7|11826.7|11841.7|11826.7|11837.7|11822.7|1
1646310000000|2022-03-03 12:20:00|11841.6|11826.6|11843.1|11828.1|11843.1|11828.1|11840.6|11825.6|2
1646310300000|2022-03-03 12:25:00|11842.8|11827.8|11845.1|11830.1|11848.1|11833.1|11836.1|11821.1|19
1646310600000|2022-03-03 12:30:00|11842.1|11827.1|11845.1|11830.1|11846.6|11831.6|11841.6|11826.6|6
1646310900000|2022-03-03 12:35:00|11847.5|11832.5|11884.7|11869.7|11885.3|11870.3|11847.5|11832.5|17
1646311200000|2022-03-03 12:40:00|11883.8|11868.8|11881.3|11866.3|11884.8|11869.8|11881.3|11866.3|0
1646311500000|2022-03-03 12:45:00|11881.4|11866.4|11895.7|11870.7|11896.4|11871.4|11881.4|11866.4|33
1646311800000|2022-03-03 12:50:00|11892.2|11877.2|11867.3|11852.3|11892.2|11877.2|11867.3|11848.7|26
1646312100000|2022-03-03 12:55:00|11867.2|11852.2|11872.7|11847.7|11872.7|11852.2|11854.2|11837.2|11
1646312400000|2022-03-03 13:00:00|11886.9|11849.4|11968|11953|11977.3|11955.2|11884.9|11847.4|239
1646312700000|2022-03-03 13:05:00|11968.2|11953.2|11955.1|11940.1|11974.1|11957.6|11945.5|11930.5|83
1646313000000|2022-03-03 13:10:00|11955|11940|11941.4|11916.4|11955|11940|11926.2|11908.1|87
1646313300000|2022-03-03 13:15:00|11941.5|11916.5|11950.6|11935.6|11962.2|11941.7|11940.3|11916|47
1646313600000|2022-03-03 13:20:00|11950.5|11935.5|11970.9|11945.9|11970.9|11948.3|11937.8|11922.8|41
1646313900000|2022-03-03 13:25:00|11970.8|11945.8|11971.6|11956.6|11975.7|11960.7|11963.8|11945.8|27
1646314200000|2022-03-03 13:30:00|11971.8|11956.8|11991.6|11976.6|11995.8|11980.8|11971.8|11954|82
1646314500000|2022-03-03 13:35:00|11992.5|11977.5|11961.7|11946.7|11992.6|11977.6|11949.1|11926.8|99
1646314800000|2022-03-03 13:40:00|11965.1|11950.1|11949.4|11934.4|11965.1|11950.1|11935|11918|132
1646315100000|2022-03-03 13:45:00|11950.7|11935.7|11920.1|11905.1|11950.9|11935.9|11905.8|11890.8|101
1646315400000|2022-03-03 13:50:00|11919.6|11904.6|11899.1|11884.1|11920|11905|11880.5|11862.4|140
1646315700000|2022-03-03 13:55:00|11899|11884|11879.6|11864.6|11900.5|11885.5|11873.7|11854.6|121
1646316000000|2022-03-03 14:00:00|11879.5|11864.5|11918.4|11903.4|11944.1|11929|11878.6|11863.6|114
1646316300000|2022-03-03 14:05:00|11917.4|11902.4|11952|11937|11961.4|11941.4|11903.1|11878.1|84
1646316600000|2022-03-03 14:10:00|11951.9|11936.9|11943.2|11928.2|11959.3|11944.3|11930.5|11915.5|58
1646316900000|2022-03-03 14:15:00|11945.7|11930.7|11968.6|11953.6|11974.5|11953.7|11941.1|11926.1|81
1646317200000|2022-03-03 14:20:00|11974.5|11949.5|11956.1|11941.1|11976|11961|11952.6|11937.6|80
1646317500000|2022-03-03 14:25:00|11955.6|11940.6|11969.6|11954.6|11976.5|11961.5|11954.1|11939.1|62
1646317800000|2022-03-03 14:30:00|11971.6|11956.6|11988.8|11973.8|11991.9|11976.9|11965.1|11950.1|171
1646318100000|2022-03-03 14:35:00|11990.1|11975.1|12022|12007|12024.5|12009.5|11980.3|11965.3|155
1646318400000|2022-03-03 14:40:00|12023.3|12008.3|11975|11960|12024|12009|11972.4|11957.4|197
1646318700000|2022-03-03 14:45:00|11974.9|11959.9|12007|11992|12026.8|12011.8|11971.4|11956.4|141
1646319000000|2022-03-03 14:50:00|12007.4|11992.4|11996.9|11981.9|12012.9|11997.9|11981|11966|165
1646319300000|2022-03-03 14:55:00|11996.1|11981.1|11978.8|11963.8|11996.6|11981.6|11976.6|11961.6|207
1646319600000|2022-03-03 15:00:00|11979.7|11964.7|11940.5|11925.5|11979.8|11964.8|11924.8|11909.8|165
1646319900000|2022-03-03 15:05:00|11940.6|11925.6|11931|11916|11945.7|11930.7|11923.9|11908.9|76
1646320200000|2022-03-03 15:10:00|11930.7|11915.7|11940.2|11925.2|11941.2|11926.2|11918.2|11903.2|65
1646320500000|2022-03-03 15:15:00|11939.2|11924.2|11928.7|11913.7|11939.2|11924.2|11924|11909|65
1646320800000|2022-03-03 15:20:00|11930.4|11915.4|11894.9|11879.9|11939.4|11924.4|11883.3|11868.3|113
1646321100000|2022-03-03 15:25:00|11895|11880|11937.2|11922.2|11943.6|11928.6|11895|11880|60
1646321400000|2022-03-03 15:30:00|11938.5|11923.5|11960.7|11945.7|11968.7|11953.7|11936.7|11921.7|179
1646321700000|2022-03-03 15:35:00|11960.8|11945.8|11921.1|11906.1|11961.2|11946.2|11921.1|11906.1|153
1646322000000|2022-03-03 15:40:00|11920|11905|11926.5|11911.5|11950.4|11935.4|11916.5|11901.5|79
1646322300000|2022-03-03 15:45:00|11926.6|11911.6|11951.1|11936.1|11957.7|11942.7|11926.1|11911.1|67
1646322600000|2022-03-03 15:50:00|11950.6|11935.6|11941.3|11926.3|11950.6|11935.6|11930.4|11915.4|83
1646322900000|2022-03-03 15:55:00|11941.8|11926.8|11919.7|11904.7|11947.1|11932.1|11919.4|11904.4|92
1646323200000|2022-03-03 16:00:00|11919.8|11904.8|11963.5|11948.5|11972.5|11957.5|11919.3|11904.3|175
1646323500000|2022-03-03 16:05:00|11958.9|11943.9|11954.5|11939.5|11972.2|11957.2|11954|11939|102
1646323800000|2022-03-03 16:10:00|11955.3|11940.3|11944.6|11929.6|11955.3|11940.3|11921|11906|63
1646324100000|2022-03-03 16:15:00|11944.5|11929.5|11944.8|11929.8|11944.8|11929.8|11933.9|11918.9|45
1646324400000|2022-03-03 16:20:00|11944|11929|11910.3|11895.3|11944|11929|11908.8|11893.8|97
1646324700000|2022-03-03 16:25:00|11908.3|11893.3|11894.1|11879.1|11911.6|11896.6|11893.1|11878.1|205
1646325000000|2022-03-03 16:30:00|11893.7|11878.7|11908.1|11893.1|11909.1|11894.1|11893.7|11878.7|103
1646325300000|2022-03-03 16:35:00|11910.1|11895.1|11913.5|11898.5|11915.4|11900.4|11910|11895|61
1646325600000|2022-03-03 16:40:00|11913.9|11898.9|11935|11920|11937.8|11922.8|11910.9|11895.9|44
1646325900000|2022-03-03 16:45:00|11935.1|11920.1|11944.8|11929.8|11949.8|11934.8|11925|11910|185
1646326200000|2022-03-03 16:50:00|11944.7|11929.7|11938.2|11923.2|11948.3|11933.3|11930.3|11915.1|58
1646326500000|2022-03-03 16:55:00|11940.2|11925.2|11949.8|11934.8|11949.8|11934.8|11933.3|11918.3|140
1646326800000|2022-03-03 17:00:00|11950.2|11935.2|11946.6|11931.6|11957.2|11942.2|11945|11930|139
1646327100000|2022-03-03 17:05:00|11945.7|11930.7|11944.7|11929.7|11951.5|11936.5|11942.7|11927.7|48
1646327400000|2022-03-03 17:10:00|11944.8|11929.8|11936.1|11921.1|11946.3|11931.3|11927.2|11912.2|65
1646327700000|2022-03-03 17:15:00|11935.7|11920.7|11927.5|11912.5|11936|11921|11919.6|11904.6|83
1646328000000|2022-03-03 17:20:00|11927.4|11912.4|11926.3|11911.3|11930.6|11915.6|11922.6|11907.6|74
1646328300000|2022-03-03 17:25:00|11926.8|11911.8|11927.2|11912.2|11937.9|11922.9|11923.8|11908.8|45
1646328600000|2022-03-03 17:30:00|11927.7|11912.7|11930.9|11915.9|11933.1|11918.1|11911.8|11896.8|144
1646328900000|2022-03-03 17:35:00|11931.4|11916.4|11907|11892|11933.3|11918.3|11906.5|11891.5|68
1646329200000|2022-03-03 17:40:00|11908|11893|11895|11880|11909.2|11894.2|11894|11879|47
1646329500000|2022-03-03 17:45:00|11895.5|11880.5|11892.6|11877.6|11900.7|11885.7|11891.6|11876.6|63
1646329800000|2022-03-03 17:50:00|11892.1|11877.1|11890.7|11875.7|11895.7|11880.7|11890.6|11875.6|59
1646330100000|2022-03-03 17:55:00|11890.6|11875.6|11890.1|11875.1|11894.2|11879.2|11871.7|11856.7|77
1646330400000|2022-03-03 18:00:00|11890.5|11875.5|11885|11870|11892.1|11877.1|11876.8|11861.8|53
1646330700000|2022-03-03 18:05:00|11885.5|11870.5|11891.5|11876.5|11891.5|11876.5|11885.4|11870.4|56
1646331000000|2022-03-03 18:10:00|11891|11876|11896|11881|11896|11881|11883.2|11868.2|100
1646331300000|2022-03-03 18:15:00|11895.1|11880.1|11906.7|11891.7|11912.2|11897.2|11889.5|11874.5|103
1646331600000|2022-03-03 18:20:00|11907.7|11892.7|11912.7|11897.7|11914.7|11899.7|11907.3|11892.3|46
1646331900000|2022-03-03 18:25:00|11913.1|11898.1|11906.4|11891.4|11917.9|11902.9|11906.4|11891.4|66
1646332200000|2022-03-03 18:30:00|11906.9|11891.9|11916.1|11901.1|11918.5|11903.5|11905.4|11890.4|73
1646332500000|2022-03-03 18:35:00|11919.1|11904.1|11925|11910|11927.9|11912.9|11907.8|11892.8|156
1646332800000|2022-03-03 18:40:00|11925.4|11910.4|11922.6|11907.6|11929.6|11914.6|11912.8|11897.8|96
1646333100000|2022-03-03 18:45:00|11923.9|11908.9|11942.7|11927.7|11945.7|11930.7|11922.5|11907.5|88
1646333400000|2022-03-03 18:50:00|11942.3|11927.3|11953.1|11938.1|11954.3|11939.3|11925.2|11910.2|88
1646333700000|2022-03-03 18:55:00|11953.6|11938.6|11944.7|11929.7|11959.2|11944.2|11944.7|11928.1|86
1646334000000|2022-03-03 19:00:00|11944.3|11929.3|11951.1|11936.1|11952.9|11937.9|11939.8|11924.8|218
1646334300000|2022-03-03 19:05:00|11952.1|11937.1|11950.2|11935.2|11961|11946|11937.8|11922.8|225
1646334600000|2022-03-03 19:10:00|11950.6|11935.6|11931.9|11894.4|11959.9|11944.9|11899.1|11884.1|975
1646334900000|2022-03-03 19:15:00|11932|11894.5|11895.6|11880.6|11934.4|11912.6|11887|11872|190
1646359200000|2022-03-04 02:00:00|11899.3|11884.3|11916.4|11878.9|11932.2|11917.2|11899.2|11869.8|37
1646359500000|2022-03-04 02:05:00|11913.1|11888.1|11921.6|11906.6|11924.1|11909.1|11910.2|11888.1|13
1646359800000|2022-03-04 02:10:00|11920.7|11905.7|11935.5|11920.5|11945|11930|11915.1|11897.1|83
1646360100000|2022-03-04 02:15:00|11942|11917|11927.4|11889.9|11942|11924.5|11915.1|11884|30
1646360400000|2022-03-04 02:20:00|11921.7|11896.7|11901.3|11876.3|11922.7|11897.7|11896.9|11876.3|5
1646360700000|2022-03-04 02:25:00|11895.9|11880.9|11896.7|11881.7|11898.8|11883.8|11893.8|11878.8|6
1646361000000|2022-03-04 02:30:00|11896.8|11881.8|11924|11886.5|11924|11891.2|11896.8|11878.7|20
1646361300000|2022-03-04 02:35:00|11924.7|11887.2|11906.5|11891.5|11925.9|11895.7|11906|11887.2|2
1646362500000|2022-03-04 02:55:00|11910.2|11895.2|11907.1|11892.1|11910.6|11895.6|11905.9|11890.9|6
1646362800000|2022-03-04 03:00:00|11906.7|11891.7|11905.8|11890.8|11908.2|11893.2|11905.8|11890.8|0
1646363100000|2022-03-04 03:05:00|11906.2|11891.2|11907.7|11882.7|11908.2|11892.2|11905.7|11882.7|1
1646363400000|2022-03-04 03:10:00|11901.2|11886.2|11896.3|11881.3|11902.7|11887.7|11896.3|11881.3|2
1646363700000|2022-03-04 03:15:00|11895.3|11880.3|11887.6|11872.6|11895.3|11880.3|11874|11852.2|68
1646364000000|2022-03-04 03:20:00|11887.5|11872.5|11887.5|11872.5|11887.5|11872.5|11887|11872|0
1646364300000|2022-03-04 03:25:00|11888.5|11873.5|11889.9|11874.9|11889.9|11874.9|11888.5|11873.5|3
1646364600000|2022-03-04 03:30:00|11889.8|11874.8|11893.1|11878.1|11893.1|11878.1|11889.8|11874.8|1
1646364900000|2022-03-04 03:35:00|11892.7|11877.7|11892.8|11877.8|11892.8|11877.8|11892.7|11877.7|0
1646365200000|2022-03-04 03:40:00|11892.4|11877.4|11899.3|11874.3|11899.3|11878.3|11892.3|11874|0
1646365800000|2022-03-04 03:50:00|11900.1|11885.1|11899.2|11874.2|11900.4|11885.1|11899.2|11874.2|0
1646366100000|2022-03-04 03:55:00|11899.1|11874.1|11898.6|11873.6|11899.1|11874.1|11898.1|11873.1|6
1646366400000|2022-03-04 04:00:00|11898.2|11873.2|11897.6|11872.6|11900.1|11875.1|11897.6|11872.6|0
1646366700000|2022-03-04 04:05:00|11899.7|11874.7|11917.7|11892.7|11917.7|11894.7|11899.7|11874.7|2
1646367000000|2022-03-04 04:10:00|11918.1|11893.1|11922.2|11897.2|11923.2|11898.2|11918.1|11893.1|5
1646367300000|2022-03-04 04:15:00|11922.1|11897.1|11922.6|11897.6|11922.6|11897.6|11922.1|11897.1|0
1646367600000|2022-03-04 04:20:00|11921.4|11896.4|11920.6|11895.6|11921.4|11896.4|11920.6|11895.6|0
1646368200000|2022-03-04 04:30:00|11919.8|11904.8|11920.8|11905.8|11920.8|11905.8|11919.8|11904.8|0
1646368500000|2022-03-04 04:35:00|11920.3|11905.3|11919.9|11904.9|11920.7|11905.7|11919.9|11904.9|0
1646368800000|2022-03-04 04:40:00|11919.8|11904.8|11920.8|11905.8|11923.5|11908.5|11918.8|11903.8|4
1646369100000|2022-03-04 04:45:00|11920.3|11905.3|11920.2|11905.2|11920.3|11905.3|11920.2|11905.2|0
1646369400000|2022-03-04 04:50:00|11920.7|11905.7|11920.7|11905.7|11920.7|11905.7|11920.2|11905.2|0
1646369700000|2022-03-04 04:55:00|11920.3|11905.3|11920.7|11905.7|11921.1|11906.1|11920.2|11905.2|2
1646370000000|2022-03-04 05:00:00|11920.2|11905.2|11920.2|11905.2|11920.2|11905.2|11920.2|11905.2|2
1646370300000|2022-03-04 05:05:00|11921.1|11906.1|11920.7|11905.7|11921.5|11906.5|11920.2|11905.2|0
1646370600000|2022-03-04 05:10:00|11920.6|11905.6|11921.3|11906.3|11921.3|11906.3|11920.1|11905.1|32
1646370900000|2022-03-04 05:15:00|11921.7|11906.7|11921.3|11906.3|11921.7|11906.7|11921.3|11906.3|5
1646371500000|2022-03-04 05:25:00|11921.2|11906.2|11921.2|11906.2|11921.2|11906.2|11921.2|11906.2|1
1646371800000|2022-03-04 05:30:00|11920.9|11905.9|11920|11905|11920.9|11905.9|11920|11905|6
1646372100000|2022-03-04 05:35:00|11919.5|11904.5|11916.8|11901.8|11919.5|11904.5|11916.8|11901.8|17
1646372400000|2022-03-04 05:40:00|11916.4|11901.4|11899|11874|11916.4|11901.4|11897.4|11873.6|18
1646372700000|2022-03-04 05:45:00|11893|11878|11894.7|11869.7|11900.9|11878|11892.5|11863.4|1
1646373000000|2022-03-04 05:50:00|11895.5|11870.5|11883.9|11868.9|11895.5|11873.7|11883.4|11867.7|1
1646373300000|2022-03-04 05:55:00|11891.9|11876.9|11885.6|11870.6|11891.9|11876.9|11885.2|11870.2|14
1646373600000|2022-03-04 06:00:00|11885.5|11870.5|11886.3|11871.3|11886.3|11871.3|11885.5|11870.5|0
1646373900000|2022-03-04 06:05:00|11884.9|11869.9|11885.3|11870.3|11885.3|11870.3|11884.5|11869.5|0
1646374200000|2022-03-04 06:10:00|11886.5|11871.5|11884|11869|11890.5|11875.5|11884|11869|9
1646374500000|2022-03-04 06:15:00|11883.8|11868.8|11876|11861|11883.8|11868.8|11876|11861|1
1646374800000|2022-03-04 06:20:00|11875.4|11860.4|11858|11843|11875.4|11860.4|11855.6|11840.6|17
1646375100000|2022-03-04 06:25:00|11857.7|11842.7|11847.8|11832.8|11860.1|11845.1|11847.8|11828.7|50
1646375400000|2022-03-04 06:30:00|11846.4|11831.4|11842.4|11827.4|11846.4|11831.4|11832.9|11817.9|86
1646375700000|2022-03-04 06:35:00|11841.6|11826.6|11834.5|11819.5|11845.1|11830.1|11834.5|11819.5|6
1646376000000|2022-03-04 06:40:00|11835.3|11820.3|11840.8|11825.8|11849.5|11834.5|11835.3|11820.3|18
1646376300000|2022-03-04 06:45:00|11840|11825|11856.8|11841.8|11857.9|11842.9|11839.8|11824.8|41
1646376600000|2022-03-04 06:50:00|11855.3|11840.3|11858.8|11843.8|11864.3|11843.8|11847.3|11832.3|3
1646376900000|2022-03-04 06:55:00|11862.8|11837.8|11864.7|11839.7|11865.5|11846.1|11858.8|11837.3|0
1646377200000|2022-03-04 07:00:00|11861.7|11846.7|11879.5|11864.5|11879.5|11864.5|11860.7|11845.7|2
1646377500000|2022-03-04 07:05:00|11880.8|11865.8|11883|11858|11883|11865.8|11879.1|11858|2
1646377800000|2022-03-04 07:10:00|11878.5|11863.5|11899.7|11884.7|11899.7|11884.7|11878.5|11863.5|10
1646378100000|2022-03-04 07:15:00|11900.1|11885.1|11896.4|11881.4|11900.1|11885.1|11895.7|11880.7|26
1646378400000|2022-03-04 07:20:00|11895.4|11880.4|11899.1|11884.1|11899.2|11884.2|11894.4|11879.4|12
1646378700000|2022-03-04 07:25:00|11900.1|11885.1|11910.7|11895.7|11910.8|11895.8|11899.6|11884.6|7
1646379000000|2022-03-04 07:30:00|11909.7|11894.7|11898.2|11873.2|11912.8|11897.8|11894|11873.2|17
1646379300000|2022-03-04 07:35:00|11898.6|11873.6|11885.5|11870.5|11898.6|11877.6|11885.5|11870.5|3
1646379900000|2022-03-04 07:45:00|11885.9|11870.9|11887.6|11872.6|11887.7|11872.7|11885.9|11870.9|1
1646380200000|2022-03-04 07:50:00|11887.1|11872.1|11891.8|11866.8|11904.1|11872.1|11879.9|11858.1|16
1646380500000|2022-03-04 07:55:00|11892.2|11867.2|11910.1|11872.6|11910.1|11872.6|11885|11866.2|5
1646380800000|2022-03-04 08:00:00|11907.2|11869.7|11906.6|11869.1|11907.2|11869.7|11906.1|11868.6|3
1646381100000|2022-03-04 08:05:00|11905.6|11868.1|11887.8|11872.8|11905.6|11872.9|11885.4|11866.7|3
1646381400000|2022-03-04 08:10:00|11897.8|11872.3|11897.3|11872.3|11897.8|11872.3|11897.3|11872.3|1
1646381700000|2022-03-04 08:15:00|11897.8|11872.8|11898.1|11873.1|11898.1|11873.1|11897.8|11872.8|0
1646382000000|2022-03-04 08:20:00|11889.6|11874.6|11889.6|11874.6|11889.6|11874.6|11889.1|11874.1|0
1646382300000|2022-03-04 08:25:00|11889.2|11874.2|11886.7|11871.7|11889.2|11874.2|11886.7|11871.7|0
1646382600000|2022-03-04 08:30:00|11885.8|11870.8|11875.7|11860.7|11885.8|11870.8|11875.2|11860.2|11
1646382900000|2022-03-04 08:35:00|11876.2|11861.2|11871.2|11856.2|11876.2|11861.2|11870|11846.6|8
1646383200000|2022-03-04 08:40:00|11881.1|11856.1|11890.3|11875.3|11891.3|11876.3|11879.9|11856.1|7
1646383500000|2022-03-04 08:45:00|11889.8|11874.8|11901.1|11886.1|11907.2|11888.7|11889.8|11874.8|14
1646383800000|2022-03-04 08:50:00|11896.1|11881.1|11890.5|11853|11902.2|11881.1|11872.3|11851.7|8
1646384100000|2022-03-04 08:55:00|11890.1|11852.6|11874.1|11859.1|11890.1|11860.9|11874.1|11852.5|2
1646384400000|2022-03-04 09:00:00|11873.3|11858.3|11869.2|11854.2|11873.3|11858.3|11869.2|11854.2|0
1646384700000|2022-03-04 09:05:00|11868.3|11853.3|11860|11845|11868.3|11853.3|11855.7|11840.7|35
1646385000000|2022-03-04 09:10:00|11859.2|11844.2|11861.5|11846.5|11862|11847|11858.2|11843.2|6
1646385300000|2022-03-04 09:15:00|11863.9|11848.9|11897|11859.5|11897|11859.5|11863.9|11848.9|4
1646385600000|2022-03-04 09:20:00|11896.2|11858.7|11877|11862|11896.2|11866.4|11877|11856.8|2
1646385900000|2022-03-04 09:25:00|11876|11861|11871.6|11856.6|11876|11861|11871.6|11856.6|2
1646386200000|2022-03-04 09:30:00|11871.5|11856.5|11865.8|11850.8|11871.5|11856.5|11863.8|11848.8|11
1646386500000|2022-03-04 09:35:00|11866.2|11851.2|11875.9|11860.9|11876.6|11860.9|11864.9|11849.9|7
1646386800000|2022-03-04 09:40:00|11876.8|11861.8|11914.9|11877.4|11914.9|11877.4|11876.8|11861.8|20
1646387100000|2022-03-04 09:45:00|11914.5|11877|11914.4|11876.9|11914.6|11893.3|11907.3|11876|2
1646387400000|2022-03-04 09:50:00|11909|11884|11898|11883|11909.1|11886|11897.5|11882.5|3
1646387700000|2022-03-04 09:55:00|11897.6|11882.6|11883.9|11868.9|11900|11885|11883.5|11868.5|7
1646388000000|2022-03-04 10:00:00|11884|11869|11872.3|11857.3|11885.9|11870.9|11868.8|11853.8|13
1646388300000|2022-03-04 10:05:00|11874.8|11859.8|11869.6|11854.6|11877.5|11862.5|11869.6|11854.6|4
1646388600000|2022-03-04 10:10:00|11869.2|11854.2|11876.7|11861.7|11876.7|11861.7|11861.3|11846.3|82
1646388900000|2022-03-04 10:15:00|11876.8|11861.8|11870.8|11855.8|11888|11873|11870.6|11855.6|33
1646389200000|2022-03-04 10:20:00|11870.3|11855.3|11868.6|11853.6|11870.3|11855.3|11863.6|11848.6|8
1646389500000|2022-03-04 10:25:00|11868.5|11853.5|11849.7|11834.7|11868.5|11853.5|11847.5|11832.5|10
1646389800000|2022-03-04 10:30:00|11850.3|11835.3|11858.5|11843.5|11864.3|11845|11847.9|11832.9|8
1646390100000|2022-03-04 10:35:00|11857.7|11842.7|11857|11842|11857.7|11842.7|11857|11842|0
1646390400000|2022-03-04 10:40:00|11857.8|11842.8|11845.4|11830.4|11864.1|11849.1|11844.8|11829.8|28
1646390700000|2022-03-04 10:45:00|11844.9|11829.9|11848.9|11833.9|11848.9|11833.9|11843.4|11828.4|37
1646391000000|2022-03-04 10:50:00|11851.4|11836.4|11849.9|11834.9|11868|11853|11849.9|11834.9|23
1646391300000|2022-03-04 10:55:00|11850.4|11835.4|11845.3|11830.3|11851.2|11836.2|11845.3|11830.3|10
1646391600000|2022-03-04 11:00:00|11845.7|11830.7|11845.7|11830.7|11846.5|11831.5|11841.4|11826.4|19
1646391900000|2022-03-04 11:05:00|11844.4|11829.4|11868.5|11853.5|11870.9|11853.5|11843.9|11828.9|59
1646392200000|2022-03-04 11:10:00|11868.4|11853.4|11862.4|11847.4|11874.8|11859.8|11862.4|11847.4|16
1646392500000|2022-03-04 11:15:00|11863.3|11848.3|11862.8|11847.8|11863.8|11848.8|11859.3|11844.3|5
1646392800000|2022-03-04 11:20:00|11864.3|11849.3|11870.4|11855.4|11875.7|11860.7|11861.9|11846.9|19
1646393100000|2022-03-04 11:25:00|11870.3|11855.3|11858.2|11843.2|11871.9|11856.9|11852.4|11837.4|10
1646393400000|2022-03-04 11:30:00|11857.8|11842.8|11848.4|11833.4|11857.8|11842.8|11848.4|11833.4|1
1646393700000|2022-03-04 11:35:00|11849.3|11834.3|11840.6|11825.6|11849.9|11834.9|11840.6|11825.6|16
1646394000000|2022-03-04 11:40:00|11840.5|11825.5|11838.5|11823.5|11841.7|11826.7|11838.5|11823.5|6
1646394300000|2022-03-04 11:45:00|11838|11823|11845.1|11830.1|11847|11832|11838|11823|5
1646394600000|2022-03-04 11:50:00|11844.7|11829.7|11846.3|11831.3|11846.3|11831.3|11837.1|11822.1|55
1646394900000|2022-03-04 11:55:00|11845.8|11830.8|11850.3|11835.3|11854.2|11839.2|11845|11830|8
1646395200000|2022-03-04 12:00:00|11851.2|11836.2|11869.8|11854.8|11869.8|11854.8|11849|11834|26
1646395500000|2022-03-04 12:05:00|11871.9|11856.9|11859.7|11844.7|11873.6|11858.6|11859.2|11844.2|57
1646395800000|2022-03-04 12:10:00|11860.7|11845.7|11849.1|11834.1|11861.2|11846.2|11844.7|11829.7|13
1646396100000|2022-03-04 12:15:00|11850|11835|11857|11842|11858|11843|11850|11835|3
1646396400000|2022-03-04 12:20:00|11856.9|11841.9|11873.5|11858.5|11888.6|11873.6|11856.7|11841.7|19
1646396700000|2022-03-04 12:25:00|11872.7|11857.7|11870.7|11855.7|11872.7|11857.7|11868.7|11853.7|0
1646397000000|2022-03-04 12:30:00|11871.1|11856.1|11861.2|11846.2|11872.2|11857.2|11860.3|11845.3|4
1646397300000|2022-03-04 12:35:00|11862.1|11847.1|11870.3|11855.3|11874.2|11859.2|11862.1|11847.1|8
1646397600000|2022-03-04 12:40:00|11869.9|11854.9|11868.5|11853.5|11870|11855|11866|11851|6
1646397900000|2022-03-04 12:45:00|11869.5|11854.5|11879.7|11864.7|11879.7|11864.7|11868.5|11853.5|6
1646398200000|2022-03-04 12:50:00|11880.2|11865.2|11890.7|11875.7|11891.9|11876.9|11880.2|11865.2|22
1646398500000|2022-03-04 12:55:00|11891.1|11876.1|11891.2|11876.2|11898.3|11883.3|11891|11876|20
1646398800000|2022-03-04 13:00:00|11895.9|11880.9|11905.8|11880.8|11916.3|11901.3|11871.9|11856.9|84
1646399100000|2022-03-04 13:05:00|11905.3|11880.3|11904.1|11889.1|11913.1|11898.1|11898.3|11879.8|28
1646399400000|2022-03-04 13:10:00|11903.5|11888.5|11903.7|11888.7|11913.5|11898.5|11896.7|11881.7|19
1646399700000|2022-03-04 13:15:00|11904.2|11889.2|11896|11881|11910.2|11895.2|11896|11881|56
1646400000000|2022-03-04 13:20:00|11896.1|11881.1|11913.6|11898.6|11913.6|11898.6|11893.6|11878.6|25
1646400300000|2022-03-04 13:25:00|11913.1|11898.1|11947.5|11932.5|11949|11934|11911.1|11896.1|78
1646400600000|2022-03-04 13:30:00|11947.4|11932.4|11928|11913|11948.3|11933.3|11927.9|11912.4|27
1646400900000|2022-03-04 13:35:00|11928.3|11903.3|11924.2|11909.2|11932.9|11917.9|11918.8|11903.3|43
1646401200000|2022-03-04 13:40:00|11924.7|11909.7|11931.2|11916.2|11932.9|11917.9|11919.6|11904.6|24
1646401500000|2022-03-04 13:45:00|11931.5|11916.5|11950|11935|11959.3|11944.3|11931.2|11916.2|50
1646401800000|2022-03-04 13:50:00|11949.7|11934.7|11947.7|11932.7|11959.6|11944.6|11946.7|11931.7|26
1646402100000|2022-03-04 13:55:00|11946.2|11931.2|11922.7|11907.7|11946.2|11931.2|11922.2|11907.2|63
1646402400000|2022-03-04 14:00:00|11922.9|11907.9|11916.4|11901.4|11925.1|11910.1|11904.4|11882.1|93
1646402700000|2022-03-04 14:05:00|11916.3|11901.3|11909.3|11894.3|11919.3|11904.3|11901.7|11886.7|79
1646403000000|2022-03-04 14:10:00|11911.3|11896.3|11943.8|11928.8|11949.8|11929.8|11900.6|11885.6|53
1646403300000|2022-03-04 14:15:00|11943.4|11928.4|11937.6|11922.6|11943.9|11928.9|11936.4|11921.4|25
1646403600000|2022-03-04 14:20:00|11938|11923|11926|11911|11939.6|11924.6|11924.3|11909.3|40
1646403900000|2022-03-04 14:25:00|11927|11912|11925.5|11910.5|11929.4|11914.4|11915.8|11900.8|32
1646404200000|2022-03-04 14:30:00|11925.4|11910.4|11907.2|11892.2|11931.2|11916.2|11907.2|11892.2|133
1646404500000|2022-03-04 14:35:00|11908.5|11893.5|11907.6|11892.6|11918.7|11903.7|11901.7|11886.7|86
1646404800000|2022-03-04 14:40:00|11903.2|11888.2|11903|11888|11910.3|11895.3|11900.3|11885.3|61
1646405100000|2022-03-04 14:45:00|11903.4|11888.4|11950.8|11935.8|11951.3|11936.3|11895.6|11880.6|124
1646405400000|2022-03-04 14:50:00|11944.5|11929.5|11928.3|11913.3|11947.8|11932.8|11916.4|11901.4|67
1646405700000|2022-03-04 14:55:00|11929.1|11914.1|11921.7|11906.7|11932.4|11917.4|11917|11902|45
1646406000000|2022-03-04 15:00:00|11920.1|11905.1|11926.2|11911.2|11934.7|11919.7|11916.8|11901.8|121
1646406300000|2022-03-04 15:05:00|11926.7|11911.7|11925.4|11910.4|11938.6|11923.6|11923.5|11908.5|56
1646406600000|2022-03-04 15:10:00|11926.4|11911.4|11916|11901|11926.4|11911.4|11912.6|11897.6|63
1646406900000|2022-03-04 15:15:00|11916.8|11901.8|11940.7|11925.7|11954.3|11939.3|11913|11898|124
1646407200000|2022-03-04 15:20:00|11938.6|11923.6|11929.6|11914.6|11948.8|11933.8|11926.3|11911.3|80
1646407500000|2022-03-04 15:25:00|11929.5|11914.5|11935.4|11920.4|11944.8|11929.8|11929.1|11914.1|229
1646407800000|2022-03-04 15:30:00|11930.6|11915.6|11913.7|11898.7|11942.6|11927.6|11901.1|11886.1|78
1646408100000|2022-03-04 15:35:00|11913.8|11898.8|11904.1|11889.1|11924.6|11909.6|11899.7|11884.7|91
1646408400000|2022-03-04 15:40:00|11902.9|11887.9|11868.4|11853.4|11908.1|11893.1|11868.4|11853.4|121
1646408700000|2022-03-04 15:45:00|11868.5|11853.5|11853.8|11838.8|11875.4|11860.4|11853.3|11838.3|141
1646409000000|2022-03-04 15:50:00|11853.7|11838.7|11855|11840|11867.3|11852.3|11853.7|11838.7|60
1646409300000|2022-03-04 15:55:00|11854.5|11839.5|11849.2|11834.2|11862.5|11847.5|11849.1|11834.1|99
1646409600000|2022-03-04 16:00:00|11848.7|11833.7|11805.9|11790.9|11849.3|11834.3|11805.9|11790.9|270
1646409900000|2022-03-04 16:05:00|11805.6|11790.6|11784.4|11769.4|11805.6|11790.6|11782.8|11767.8|161
1646410200000|2022-03-04 16:10:00|11784.7|11769.7|11784.8|11769.8|11789.9|11774.9|11781.1|11766.1|56
1646410500000|2022-03-04 16:15:00|11784.4|11769.4|11774.5|11759.5|11784.4|11769.4|11770|11755|136
1646410800000|2022-03-04 16:20:00|11773.2|11758.2|11776.4|11761.4|11784.4|11769.4|11770.9|11755.9|84
1646411100000|2022-03-04 16:25:00|11776.5|11761.5|11786.4|11771.4|11787.1|11772.1|11774.5|11759.5|76
1646411400000|2022-03-04 16:30:00|11786.5|11771.5|11747.6|11732.6|11787.4|11772.4|11745|11730|268
1646411700000|2022-03-04 16:35:00|11746.9|11731.9|11688.8|11673.8|11746.9|11731.9|11686.3|11671.3|337
1646412000000|2022-03-04 16:40:00|11688.7|11673.7|11695.2|11680.2|11695.2|11680.2|11677.8|11662.8|208
1646412300000|2022-03-04 16:45:00|11695|11680|11678.5|11663.5|11700.3|11685.3|11677.5|11662.5|128
1646412600000|2022-03-04 16:50:00|11678.9|11663.9|11656.6|11641.6|11679|11664|11654.7|11639.7|250
1646412900000|2022-03-04 16:55:00|11655.6|11640.6|11654|11639|11671.1|11656.1|11648.8|11633.8|137
1646413200000|2022-03-04 17:00:00|11653.9|11638.9|11647.6|11632.6|11668|11653|11645.9|11630.9|337
1646413500000|2022-03-04 17:05:00|11647.1|11632.1|11645.9|11630.9|11649.9|11634.9|11639.1|11624.1|253
1646413800000|2022-03-04 17:10:00|11644.4|11629.4|11682.5|11667.5|11700.1|11685.1|11641.9|11626.9|162
1646414100000|2022-03-04 17:15:00|11683|11668|11671.5|11656.5|11683|11668|11670.8|11655.8|169
1646414400000|2022-03-04 17:20:00|11674.5|11659.5|11675.3|11660.3|11688.7|11673.7|11674.4|11659.4|112
1646414700000|2022-03-04 17:25:00|11673.4|11658.4|11674.7|11659.7|11682.8|11667.8|11670.2|11655.2|108
1646415000000|2022-03-04 17:30:00|11675.4|11660.4|11666.3|11651.3|11676.7|11661.7|11662.9|11647.9|62
1646415300000|2022-03-04 17:35:00|11665.8|11650.8|11658.9|11643.9|11669.1|11654.1|11654|11639|96
1646415600000|2022-03-04 17:40:00|11661|11646|11639.6|11624.6|11662.7|11647.7|11639.6|11624.6|221
1646415900000|2022-03-04 17:45:00|11639.7|11624.7|11614.7|11599.7|11640.1|11625.1|11610.2|11595.2|226
1646416200000|2022-03-04 17:50:00|11614.8|11599.8|11604.7|11589.7|11614.8|11599.8|11599.9|11584.9|152
1646416500000|2022-03-04 17:55:00|11603.7|11588.7|11601.4|11586.4|11609.6|11594.6|11600.3|11585.3|139
1646416800000|2022-03-04 18:00:00|11601|11586|11585|11570|11601|11586|11580.7|11565.7|132
1646417100000|2022-03-04 18:05:00|11583.8|11568.8|11591.3|11576.3|11594.6|11579.6|11583.5|11568.5|87
1646417400000|2022-03-04 18:10:00|11590.9|11575.9|11599.9|11584.9|11613.1|11598.1|11589.7|11574.7|160
1646417700000|2022-03-04 18:15:00|11599.8|11584.8|11604.7|11589.7|11622.8|11607.8|11595.6|11578.4|127
1646418000000|2022-03-04 18:20:00|11606.4|11591.4|11612.3|11597.3|11613.7|11598.7|11605|11590|53
1646418300000|2022-03-04 18:25:00|11611.9|11596.9|11611.2|11596.2|11616.2|11601.2|11603.4|11588.4|83
1646418600000|2022-03-04 18:30:00|11611.1|11596.1|11598.8|11583.8|11611.1|11596.1|11587.6|11572.6|114
1646418900000|2022-03-04 18:35:00|11598|11583|11618.6|11603.6|11618.9|11603.9|11597|11582|83
1646419200000|2022-03-04 18:40:00|11614.3|11599.3|11594.9|11579.9|11623.8|11608.8|11590.8|11575.8|94
1646419500000|2022-03-04 18:45:00|11594.5|11579.5|11601.7|11586.7|11608.8|11593.8|11586.6|11571.6|73
1646419800000|2022-03-04 18:50:00|11603.3|11588.3|11608.2|11593.2|11613.8|11598.8|11595.6|11580.6|67
1646420100000|2022-03-04 18:55:00|11610.2|11595.2|11608.7|11593.7|11610.5|11595.5|11598|11583|108
1646420400000|2022-03-04 19:00:00|11609.5|11594.5|11605.4|11590.4|11617|11602|11594.4|11579.4|165
1646420700000|2022-03-04 19:05:00|11609.4|11594.4|11635.6|11620.6|11638|11623|11601.3|11586.3|179
1646421000000|2022-03-04 19:10:00|11634.2|11619.2|11576.5|11561.5|11634.2|11619.2|11575.5|11560.5|1035
1646421300000|2022-03-04 19:15:00|11578|11563|11568.7|11553.7|11587.2|11572.2|11566.5|11551.5|396
1646618400000|2022-03-07 02:00:00|11688.2|11650.7|11713.4|11675.9|11713.4|11679.5|11631|11608.4|182
1646618700000|2022-03-07 02:05:00|11714.3|11676.8|11717.1|11702.1|11740.8|11717.4|11703.4|11669.6|137
1646619000000|2022-03-07 02:10:00|11716.7|11701.7|11724.7|11709.7|11734.7|11715.9|11715.6|11692.8|105
1646619300000|2022-03-07 02:15:00|11724.3|11709.3|11722.2|11707.2|11728.2|11709.3|11719.2|11702.7|42
1646619600000|2022-03-07 02:20:00|11721.8|11706.8|11738.6|11723.6|11742.4|11727.4|11721.8|11706.8|70
1646619900000|2022-03-07 02:25:00|11738.7|11723.7|11728.4|11713.4|11739.5|11724.5|11721.8|11706.8|50
1646620200000|2022-03-07 02:30:00|11726|11711|11696.6|11681.6|11726|11711|11696.6|11677|74
1646620500000|2022-03-07 02:35:00|11695.4|11680.4|11694|11679|11717.6|11698.9|11691.6|11672.4|30
1646620800000|2022-03-07 02:40:00|11693.9|11678.9|11728.5|11703.5|11728.5|11711.5|11693.9|11672.1|67
1646621100000|2022-03-07 02:45:00|11728.6|11703.6|11744.9|11707.4|11744.9|11726.4|11721.2|11699.1|59
1646621400000|2022-03-07 02:50:00|11744.5|11707|11750.6|11735.6|11755.6|11736|11735.5|11706.6|54
1646621700000|2022-03-07 02:55:00|11751.4|11736.4|11769.8|11744.8|11771.4|11756.4|11751.4|11733.1|75
1646622000000|2022-03-07 03:00:00|11770.6|11733.1|11758.3|11733.3|11770.6|11748.3|11752.1|11731.6|18
1646622300000|2022-03-07 03:05:00|11753.3|11738.3|11759.1|11734.1|11759.1|11738.3|11753.3|11733.7|5
1646622600000|2022-03-07 03:10:00|11732.3|11707.3|11757.1|11719.6|11761.8|11746.8|11731.3|11699.5|65
1646622900000|2022-03-07 03:15:00|11758.1|11720.6|11765.2|11740.2|11769.3|11753.7|11755.5|11720.2|27
1646623200000|2022-03-07 03:20:00|11765.6|11740.6|11764.2|11739.2|11765.6|11748.7|11752.1|11734.2|15
1646623500000|2022-03-07 03:25:00|11763.8|11738.8|11756.8|11741.8|11772.8|11756.8|11755.7|11734.9|35
1646623800000|2022-03-07 03:30:00|11756.4|11741.4|11756.3|11741.3|11761.7|11746.7|11755.4|11734.6|10
1646624100000|2022-03-07 03:35:00|11755.6|11740.6|11744.3|11719.3|11755.6|11740.6|11731.2|11711.3|12
1646624400000|2022-03-07 03:40:00|11742.7|11717.7|11735.7|11698.2|11743|11717.7|11733.3|11695.8|16
1646624700000|2022-03-07 03:45:00|11735.6|11698.1|11736.6|11699.1|11738.6|11701.1|11735.6|11698.1|1
1646625000000|2022-03-07 03:50:00|11737.6|11700.1|11732|11707|11739.1|11707.3|11730.8|11699.4|4
1646625300000|2022-03-07 03:55:00|11731.3|11706.3|11720.6|11683.1|11732.3|11712.2|11715|11683.1|10
1646625600000|2022-03-07 04:00:00|11709.4|11684.4|11699.5|11684.5|11709.4|11685.4|11698.2|11683.2|0
1646625900000|2022-03-07 04:05:00|11700.3|11685.3|11686.6|11671.6|11701|11686|11686.6|11671.6|9
1646626200000|2022-03-07 04:10:00|11686.1|11661.1|11697.2|11672.2|11697.2|11679|11682.5|11659.9|23
1646626500000|2022-03-07 04:15:00|11697.1|11672.1|11706.6|11669.1|11706.6|11673.3|11697.1|11669.1|1
1646626800000|2022-03-07 04:20:00|11700.9|11685.9|11700.5|11685.5|11700.9|11685.9|11700.5|11685.5|0
1646627100000|2022-03-07 04:25:00|11700.8|11675.8|11709.5|11672|11712.8|11675.8|11699.5|11672|9
1646627400000|2022-03-07 04:30:00|11709|11671.5|11696.4|11671.4|11709|11676.5|11691.5|11667.4|0
1646628000000|2022-03-07 04:40:00|11696.8|11671.8|11696.4|11671.4|11696.8|11671.8|11696.4|11671.4|0
1646628300000|2022-03-07 04:45:00|11692.2|11677.2|11690.3|11675.3|11696.5|11678.8|11690.3|11671.4|8
1646628600000|2022-03-07 04:50:00|11690.2|11675.2|11695.5|11670.5|11696.3|11675.9|11689.3|11670.5|10
1646628900000|2022-03-07 04:55:00|11696.3|11671.3|11693.3|11678.3|11696.3|11678.8|11692.9|11671.3|2
1646629200000|2022-03-07 05:00:00|11693.2|11678.2|11693.3|11678.3|11693.8|11678.8|11692.9|11677.9|0
1646629500000|2022-03-07 05:05:00|11692.9|11677.9|11682.7|11667.7|11693|11678|11682.7|11667.7|20
1646629800000|2022-03-07 05:10:00|11683.4|11668.4|11683.4|11668.4|11683.4|11668.4|11683.4|11668.4|5
1646630100000|2022-03-07 05:15:00|11683.8|11668.8|11678.3|11640.8|11686.6|11668.9|11678.3|11640.8|13
1646630400000|2022-03-07 05:20:00|11679.2|11641.7|11683.2|11645.7|11684.1|11646.6|11678.3|11640.8|8
1646630700000|2022-03-07 05:25:00|11681.6|11644.1|11680.4|11642.9|11681.6|11649.9|11674.9|11642.5|1
1646631000000|2022-03-07 05:30:00|11676.4|11651.4|11686.3|11671.3|11689|11674|11674.4|11642.9|10
1646631300000|2022-03-07 05:35:00|11686.8|11671.8|11699.5|11684.5|11699.5|11684.5|11686.3|11671.3|16
1646631600000|2022-03-07 05:40:00|11698.7|11683.7|11689.4|11674.4|11709.5|11694.5|11688.9|11673.9|80
1646631900000|2022-03-07 05:45:00|11689|11674|11734.4|11719.4|11753.8|11737.4|11689|11674|208
1646632200000|2022-03-07 05:50:00|11728.6|11713.6|11753.2|11738.2|11759.9|11741.1|11725.7|11703.4|64
1646632500000|2022-03-07 05:55:00|11752.8|11737.8|11752.2|11714.7|11758.6|11742.1|11751.6|11714.1|21
1646632800000|2022-03-07 06:00:00|11752.7|11715.2|11751.1|11713.6|11752.7|11715.2|11751.1|11713.6|4
1646633100000|2022-03-07 06:05:00|11750.8|11725.8|11749.8|11734.8|11753.3|11734.8|11739.7|11724.7|24
1646633400000|2022-03-07 06:10:00|11750.2|11735.2|11750.1|11735.1|11750.2|11735.2|11747.1|11732.1|5
1646633700000|2022-03-07 06:15:00|11749.6|11734.6|11745.5|11730.5|11753.4|11738.4|11744.7|11729.7|16
1646634000000|2022-03-07 06:20:00|11745.2|11730.2|11745.1|11730.1|11745.5|11730.5|11744.2|11729.2|2
1646634300000|2022-03-07 06:25:00|11744.9|11729.9|11753.1|11738.1|11753.1|11738.1|11744.2|11729.2|32
1646634600000|2022-03-07 06:30:00|11753|11738|11746.9|11731.9|11758.9|11743.9|11746.9|11731.9|45
1646634900000|2022-03-07 06:35:00|11746.5|11731.5|11729.9|11714.9|11748.5|11731.5|11729.5|11708.3|15
1646635200000|2022-03-07 06:40:00|11720.1|11705.1|11719.3|11704.3|11723.4|11708.4|11717.9|11702.9|34
1646635500000|2022-03-07 06:45:00|11720.9|11705.9|11726.8|11701.8|11726.8|11710.3|11718.9|11701.8|15
1646635800000|2022-03-07 06:50:00|11727.6|11702.6|11707.4|11682.4|11727.8|11707.4|11705.8|11682.4|7
1646636100000|2022-03-07 06:55:00|11707.9|11692.9|11717|11679.5|11726.2|11711.2|11707.2|11677.6|22
1646636400000|2022-03-07 07:00:00|11716.5|11679|11684.1|11669.1|11717|11679.5|11683.6|11665.8|1
1646636700000|2022-03-07 07:05:00|11684.2|11669.2|11703.4|11665.9|11712.7|11688.1|11682.9|11665.9|16
1646637000000|2022-03-07 07:10:00|11704.2|11666.7|11692.4|11677.4|11704.6|11683.3|11692.1|11666.7|8
1646637300000|2022-03-07 07:15:00|11692|11677|11689|11674|11692.4|11677.4|11683.6|11666.2|8
1646637600000|2022-03-07 07:20:00|11691.2|11666.2|11696.5|11681.5|11696.5|11681.5|11683.8|11666.2|3
1646637900000|2022-03-07 07:25:00|11697|11682|11684.5|11669.5|11702.1|11687.1|11684.1|11669.1|5
1646638200000|2022-03-07 07:30:00|11684.1|11669.1|11659.3|11644.3|11684.2|11669.2|11659.3|11644.3|14
1646638500000|2022-03-07 07:35:00|11659.7|11644.7|11663.3|11648.3|11664.9|11649.9|11659.7|11644.7|16
1646638800000|2022-03-07 07:40:00|11662.7|11647.7|11657.5|11642.5|11662.7|11647.7|11657.5|11642.5|1
1646639100000|2022-03-07 07:45:00|11657.9|11642.9|11652.7|11637.7|11659.4|11644.4|11650.3|11635.3|8
1646639400000|2022-03-07 07:50:00|11652.3|11637.3|11649.6|11634.6|11654.1|11639.1|11646.4|11631.4|17
1646639700000|2022-03-07 07:55:00|11650.3|11635.3|11649.1|11634.1|11653.2|11638.2|11647.7|11632.7|13
1646640000000|2022-03-07 08:00:00|11646.6|11631.6|11672.2|11657.2|11672.2|11657.2|11646.6|11631.6|45
1646640300000|2022-03-07 08:05:00|11678|11653|11678.8|11663.8|11683|11667.7|11677.2|11653|5
1646640600000|2022-03-07 08:10:00|11678.7|11663.7|11679|11654|11684|11663.7|11677.2|11642.4|12
1646640900000|2022-03-07 08:15:00|11678.2|11653.2|11667.9|11652.9|11678.2|11653.2|11663.2|11640.4|6
1646641200000|2022-03-07 08:20:00|11665.6|11650.6|11642.5|11627.5|11666.6|11650.6|11640.1|11625.1|19
1646641500000|2022-03-07 08:25:00|11642.1|11627.1|11646|11621|11646|11628.2|11632.4|11617.4|15
1646641800000|2022-03-07 08:30:00|11638.5|11623.5|11652.7|11627.7|11657.3|11627.7|11638.5|11619.8|1
1646642100000|2022-03-07 08:35:00|11650.8|11635.8|11660|11645|11673.8|11658.8|11650.8|11634.2|19
1646642400000|2022-03-07 08:40:00|11664.3|11649.3|11652.9|11637.9|11666.5|11651.5|11652.9|11637.9|13
1646642700000|2022-03-07 08:45:00|11654.8|11639.8|11651.9|11636.9|11655.1|11639.8|11650.5|11629.4|9
1646643000000|2022-03-07 08:50:00|11650.3|11635.3|11649.7|11624.7|11654.3|11635.3|11641.6|11624.7|32
1646643300000|2022-03-07 08:55:00|11645.1|11630.1|11645.6|11630.6|11648.2|11633.2|11645.1|11630.1|2
1646643600000|2022-03-07 09:00:00|11646|11631|11645.9|11630.9|11647.4|11632.4|11643.4|11628.4|9
1646643900000|2022-03-07 09:05:00|11645.7|11630.7|11643.3|11628.3|11647.7|11632.7|11643.3|11628.3|21
1646644200000|2022-03-07 09:10:00|11639|11624|11649.3|11634.3|11650.1|11635.1|11638.5|11623.5|24
1646644500000|2022-03-07 09:15:00|11649.1|11634.1|11649.7|11634.7|11649.7|11634.7|11648.7|11633.7|4
1646644800000|2022-03-07 09:20:00|11651.9|11636.9|11660.5|11645.5|11666.3|11648.8|11651.9|11636.9|37
1646645100000|2022-03-07 09:25:00|11660.4|11645.4|11668.3|11653.3|11673.3|11658.3|11660.4|11645.4|2
1646645400000|2022-03-07 09:30:00|11664.7|11649.7|11666.2|11651.2|11666.6|11651.6|11664.7|11649.7|1
1646645700000|2022-03-07 09:35:00|11666.1|11651.1|11668.5|11653.5|11668.9|11653.9|11666.1|11651.1|0
1646646000000|2022-03-07 09:40:00|11668.9|11653.9|11660.1|11635.1|11668.9|11653.9|11658.7|11635.1|9
1646646300000|2022-03-07 09:45:00|11660.9|11635.9|11635.7|11620.7|11663.2|11648.2|11634.3|11619.3|30
1646646600000|2022-03-07 09:50:00|11638.8|11613.8|11636.8|11621.8|11638.8|11621.8|11633.7|11613.8|18
1646646900000|2022-03-07 09:55:00|11644.9|11619.9|11627.2|11612.2|11646.9|11627.9|11627.2|11609.4|9
1646647200000|2022-03-07 10:00:00|11627.1|11602.1|11616|11601|11627.8|11609.8|11613.3|11598.3|10
1646647500000|2022-03-07 10:05:00|11604.7|11589.7|11606.4|11591.4|11610.9|11595.9|11604.7|11589.7|43
1646647800000|2022-03-07 10:10:00|11600.6|11585.6|11595.9|11580.9|11601.1|11585.6|11586.5|11571.5|20
1646648100000|2022-03-07 10:15:00|11595.8|11580.8|11599.2|11584.2|11601.2|11586.2|11591.4|11576.4|16
1646648400000|2022-03-07 10:20:00|11599.1|11584.1|11585|11570|11599.1|11584.1|11583.7|11568.7|5
1646648700000|2022-03-07 10:25:00|11585.1|11570.1|11592.7|11577.7|11596.3|11581.3|11585.1|11570.1|5
1646649000000|2022-03-07 10:30:00|11592.6|11577.6|11600|11585|11600|11585|11592|11577|7
1646649300000|2022-03-07 10:35:00|11598.5|11583.5|11615.1|11600.1|11615.1|11600.1|11597.6|11582.6|4
1646649600000|2022-03-07 10:40:00|11615.6|11600.6|11602.1|11587.1|11643.6|11618.6|11601.7|11586.7|59
1646649900000|2022-03-07 10:45:00|11607.9|11570.4|11584|11569|11607.9|11577.1|11584|11567.6|36
1646650200000|2022-03-07 10:50:00|11584.4|11569.4|11586.8|11571.8|11588.4|11573.4|11584.4|11569.4|7
1646650500000|2022-03-07 10:55:00|11585.3|11570.3|11591|11576|11609.3|11586.8|11581.6|11566.6|69
1646650800000|2022-03-07 11:00:00|11593.4|11578.4|11593.7|11578.7|11609.1|11591.1|11592.8|11576.3|10
1646651100000|2022-03-07 11:05:00|11593.3|11578.3|11593.7|11578.7|11593.7|11578.7|11587.3|11572.3|3
1646651400000|2022-03-07 11:10:00|11593.6|11578.6|11592.9|11577.9|11593.8|11578.8|11588.3|11573.3|6
1646651700000|2022-03-07 11:15:00|11592.3|11577.3|11591.5|11576.5|11592.3|11577.3|11590.7|11575.7|12
1646652000000|2022-03-07 11:20:00|11593.3|11578.3|11592.3|11577.3|11593.3|11578.3|11592|11577|5
1646652300000|2022-03-07 11:25:00|11592.2|11577.2|11590.3|11575.3|11592.6|11577.6|11586.9|11571.9|27
1646652600000|2022-03-07 11:30:00|11593.5|11578.5|11594.2|11579.2|11594.2|11579.2|11592.2|11577.2|10
1646652900000|2022-03-07 11:35:00|11594.5|11579.5|11627.8|11612.8|11637.1|11622.1|11594.5|11579.5|52
1646653200000|2022-03-07 11:40:00|11628.2|11613.2|11629.5|11604.5|11630.5|11613.2|11628.2|11604.5|1
1646653500000|2022-03-07 11:45:00|11628.7|11603.7|11621.3|11606.3|11629.1|11607.2|11620.9|11602.9|2
1646653800000|2022-03-07 11:50:00|11629.5|11614.5|11627.5|11612.5|11631.1|11616.1|11627.1|11612.1|12
1646654100000|2022-03-07 11:55:00|11627.4|11612.4|11648.7|11633.7|11649.5|11633.7|11627.4|11610.6|3
1646654400000|2022-03-07 12:00:00|11649.5|11634.5|11646.8|11631.8|11651|11636|11640.1|11625.1|14
1646654700000|2022-03-07 12:05:00|11646.9|11631.9|11646.7|11621.7|11647.6|11632.6|11642.5|11621.3|5
1646655000000|2022-03-07 12:10:00|11644.6|11629.6|11644.6|11629.6|11645|11630|11644.5|11629.5|0
1646655300000|2022-03-07 12:15:00|11642.1|11627.1|11639.4|11624.4|11642.1|11627.1|11639.4|11624.4|3
1646655600000|2022-03-07 12:20:00|11637.4|11622.4|11616.9|11601.9|11637.4|11622.4|11616.9|11601.9|38
1646655900000|2022-03-07 12:25:00|11617.3|11602.3|11596.1|11581.1|11621|11606|11589.1|11571.7|49
1646656200000|2022-03-07 12:30:00|11598.1|11583.1|11603.8|11588.8|11603.8|11588.8|11590.6|11575.6|8
1646656500000|2022-03-07 12:35:00|11603.4|11588.4|11599.4|11584.4|11607.6|11592.6|11596.5|11581.5|11
1646656800000|2022-03-07 12:40:00|11600.1|11585.1|11582.1|11567.1|11600.1|11585.1|11575.5|11560.5|43
1646657100000|2022-03-07 12:45:00|11581.7|11566.7|11578|11563|11581.7|11566.7|11575.5|11560.5|11
1646657400000|2022-03-07 12:50:00|11578.4|11563.4|11564.8|11549.8|11581.2|11566.2|11564.8|11549.8|45
1646657700000|2022-03-07 12:55:00|11562.8|11547.8|11562|11547|11564.8|11549.8|11558.2|11543.2|60
1646658000000|2022-03-07 13:00:00|11562.8|11547.8|11572|11557|11619.2|11604.2|11562.8|11547.8|165
1646658300000|2022-03-07 13:05:00|11572.3|11557.3|11576.7|11561.7|11584.5|11568.5|11548.1|11533.1|191
1646658600000|2022-03-07 13:10:00|11576.8|11561.8|11612.5|11597.5|11612.5|11597.5|11576.8|11561.8|77
1646658900000|2022-03-07 13:15:00|11610.7|11595.7|11607|11592|11613.9|11598.9|11600|11583.6|179
1646659200000|2022-03-07 13:20:00|11607.4|11592.4|11599.6|11584.6|11611.2|11596.2|11575.1|11560.1|66
1646659500000|2022-03-07 13:25:00|11596.8|11581.8|11582.8|11567.8|11596.8|11581.8|11580.6|11565.6|34
1646659800000|2022-03-07 13:30:00|11583|11568|11586|11571|11592.6|11577.6|11578.9|11563.9|55
1646660100000|2022-03-07 13:35:00|11586.4|11571.4|11578.3|11563.3|11591.4|11576.4|11571.6|11556.6|77
1646660400000|2022-03-07 13:40:00|11578.2|11563.2|11544.9|11529.9|11578.2|11563.2|11540.9|11525.9|83
1646660700000|2022-03-07 13:45:00|11544.4|11529.4|11548.5|11533.5|11563.6|11548.6|11542|11527|136
1646661000000|2022-03-07 13:50:00|11548.8|11533.8|11557.1|11542.1|11560.6|11545.6|11543.2|11528.2|129
1646661300000|2022-03-07 13:55:00|11557.2|11542.2|11581.6|11566.6|11584.3|11566.6|11557.2|11542.2|50
1646661600000|2022-03-07 14:00:00|11581.2|11566.2|11549.7|11534.7|11583.1|11568.1|11549.7|11534.7|64
1646661900000|2022-03-07 14:05:00|11549.2|11534.2|11500.1|11485.1|11560.3|11544.7|11496|11481|155
1646662200000|2022-03-07 14:10:00|11500.2|11485.2|11491.1|11476.1|11511.2|11496.2|11491.1|11476.1|304
1646662500000|2022-03-07 14:15:00|11490.8|11475.8|11483.2|11468.2|11501.7|11486.7|11474.9|11459.9|192
1646662800000|2022-03-07 14:20:00|11482.7|11467.7|11499.3|11484.3|11501.9|11486.9|11478.5|11463.5|30
1646663100000|2022-03-07 14:25:00|11500.1|11485.1|11511.3|11496.3|11523.4|11508.4|11493|11478|78
1646663400000|2022-03-07 14:30:00|11510.1|11495.1|11501.6|11486.6|11511.3|11496.3|11485.9|11470.9|99
1646663700000|2022-03-07 14:35:00|11498.2|11483.2|11549.9|11534.9|11553.7|11535.7|11497.6|11482.6|108
1646664000000|2022-03-07 14:40:00|11549.5|11534.5|11546.9|11531.9|11549.5|11534.5|11524.6|11509.6|90
1646664300000|2022-03-07 14:45:00|11545.3|11530.3|11604.7|11589.7|11610|11595|11544.7|11529.7|291
1646664600000|2022-03-07 14:50:00|11605.9|11590.9|11605.4|11590.4|11624|11609|11597.5|11582.5|128
1646664900000|2022-03-07 14:55:00|11604.2|11589.2|11580.3|11565.3|11604.2|11589.2|11571.4|11555.8|142
1646665200000|2022-03-07 15:00:00|11579.7|11564.7|11585.9|11570.9|11606.3|11591.3|11575.9|11560.9|131
1646665500000|2022-03-07 15:05:00|11585.4|11570.4|11573.9|11558.9|11607.8|11592.8|11563.9|11548.9|106
1646665800000|2022-03-07 15:10:00|11573.7|11558.7|11561.8|11546.8|11583.7|11568.7|11561.3|11546.3|41
1646666100000|2022-03-07 15:15:00|11560.7|11545.7|11551.6|11536.6|11563.1|11545.7|11540.9|11525.9|124
1646666400000|2022-03-07 15:20:00|11550.6|11535.6|11525.6|11510.6|11552.7|11537.7|11520.5|11505.5|270
1646666700000|2022-03-07 15:25:00|11525.5|11510.5|11514.6|11499.6|11527.4|11512.4|11513.5|11498.5|93
1646667000000|2022-03-07 15:30:00|11514.5|11499.5|11486.4|11471.4|11521.3|11506.3|11482.1|11467.1|172
1646667300000|2022-03-07 15:35:00|11485.1|11470.1|11519|11494|11527.3|11512.3|11480.7|11465.7|106
1646667600000|2022-03-07 15:40:00|11519.1|11494.1|11495.9|11480.9|11519.1|11498.2|11493|11478|124
1646667900000|2022-03-07 15:45:00|11495.5|11480.5|11491|11476|11508|11493|11491|11476|580
1646668200000|2022-03-07 15:50:00|11490.2|11475.2|11494.2|11479.2|11496.1|11481.1|11485.3|11470.3|70
1646668500000|2022-03-07 15:55:00|11495.4|11480.4|11507.7|11492.7|11512.4|11497.4|11491.8|11476.8|76
1646668800000|2022-03-07 16:00:00|11507.3|11492.3|11494|11479|11515|11492.3|11485.1|11470.1|45
1646669100000|2022-03-07 16:05:00|11492.2|11477.2|11491.3|11476.3|11507.9|11492.9|11490.4|11475.4|65
1646669400000|2022-03-07 16:10:00|11491.7|11476.7|11534.7|11519.7|11544.6|11529.6|11491.7|11476.7|70
1646669700000|2022-03-07 16:15:00|11534.4|11519.4|11508.4|11493.4|11536.9|11520.4|11495.7|11480.7|72
1646670000000|2022-03-07 16:20:00|11508.5|11493.5|11513.1|11498.1|11517.6|11502.6|11504.9|11489.9|27
1646670300000|2022-03-07 16:25:00|11509.8|11494.8|11527.5|11512.5|11529.9|11514.9|11507.9|11492.9|75
1646670600000|2022-03-07 16:30:00|11527.1|11512.1|11526.6|11511.6|11537.5|11522.5|11517.1|11502.1|92
1646670900000|2022-03-07 16:35:00|11526.5|11511.5|11521.9|11506.9|11529|11514|11513.6|11498.6|104
1646671200000|2022-03-07 16:40:00|11521.5|11506.5|11514.6|11499.6|11523.8|11508.8|11511.4|11496.4|40
1646671500000|2022-03-07 16:45:00|11519.2|11504.2|11516.5|11501.5|11519.2|11504.2|11507.3|11492.3|31
1646671800000|2022-03-07 16:50:00|11516.6|11501.6|11545.4|11530.4|11546.4|11531.4|11516.6|11501.6|112
1646672100000|2022-03-07 16:55:00|11545|11530|11537|11522|11546.2|11531.2|11524.4|11509.4|67
1646672400000|2022-03-07 17:00:00|11536|11521|11528.7|11513.7|11541|11526|11524.2|11509.2|69
1646672700000|2022-03-07 17:05:00|11528.3|11513.3|11537.2|11522.2|11538|11523|11528.3|11513.3|39
1646673000000|2022-03-07 17:10:00|11537.7|11522.7|11529.8|11514.8|11539.7|11524.7|11529.8|11514.8|40
1646673300000|2022-03-07 17:15:00|11529.3|11514.3|11530|11515|11540.6|11525.6|11528.8|11513.8|48
1646673600000|2022-03-07 17:20:00|11529.7|11514.7|11536|11521|11537.6|11522.6|11518.8|11503.8|64
1646673900000|2022-03-07 17:25:00|11536.5|11521.5|11532.8|11517.8|11536.5|11521.5|11525.3|11510.3|235
1646674200000|2022-03-07 17:30:00|11532.9|11517.9|11533.3|11518.3|11535.3|11520.3|11527.1|11512.1|84
1646674500000|2022-03-07 17:35:00|11533.5|11518.5|11532.8|11517.8|11534.8|11519.8|11523.9|11508.9|55
1646674800000|2022-03-07 17:40:00|11533.2|11518.2|11562.7|11547.7|11563.2|11548.2|11532.8|11517.8|107
1646675100000|2022-03-07 17:45:00|11562.8|11547.8|11586.5|11571.5|11586.5|11571.5|11559.3|11544.3|149
1646675400000|2022-03-07 17:50:00|11585.7|11570.7|11593.4|11578.4|11605|11590|11583.2|11568.2|115
1646675700000|2022-03-07 17:55:00|11594.4|11579.4|11609.9|11594.9|11617.4|11602.4|11593|11578|142
1646676000000|2022-03-07 18:00:00|11615.3|11600.3|11603.7|11588.7|11628.2|11613.2|11602.4|11587.4|121
1646676300000|2022-03-07 18:05:00|11601.8|11586.8|11602.9|11587.9|11610.1|11595.1|11601|11586|108
1646676600000|2022-03-07 18:10:00|11602.5|11587.5|11593.5|11578.5|11602.5|11587.5|11593.5|11578.5|148
1646676900000|2022-03-07 18:15:00|11593.1|11578.1|11596|11581|11596|11581|11580.7|11565.7|142
1646677200000|2022-03-07 18:20:00|11595.5|11580.5|11613.4|11598.4|11618.9|11603.9|11595|11580|86
1646677500000|2022-03-07 18:25:00|11612.2|11597.2|11601.2|11586.2|11612.2|11597.2|11596.6|11581.6|60
1646677800000|2022-03-07 18:30:00|11600.6|11585.6|11622.2|11607.2|11625.8|11610.8|11599.3|11584.3|113
1646678100000|2022-03-07 18:35:00|11624.1|11609.1|11626.1|11611.1|11637.7|11622.7|11624.1|11609.1|58
1646678400000|2022-03-07 18:40:00|11626.8|11611.8|11612.2|11597.2|11634.7|11619.7|11612.2|11597.2|56
1646678700000|2022-03-07 18:45:00|11613.5|11598.5|11618.5|11603.5|11624|11609|11607.9|11592.9|104
1646679000000|2022-03-07 18:50:00|11618.8|11603.8|11621.6|11606.6|11634|11619|11618.8|11603.8|193
1646679300000|2022-03-07 18:55:00|11622.8|11607.8|11637.9|11622.9|11640.2|11625.2|11619.9|11604.9|204
1646679600000|2022-03-07 19:00:00|11637.6|11622.6|11635.1|11620.1|11641.5|11626.5|11629.3|11614.3|189
1646679900000|2022-03-07 19:05:00|11634.7|11619.7|11598.4|11583.4|11634.7|11619.7|11581.8|11566.8|428
1646680200000|2022-03-07 19:10:00|11598.1|11583.1|11633.2|11595.7|11645.1|11626.2|11570.2|11555.2|1189
1646680500000|2022-03-07 19:15:00|11634.4|11596.9|11609.1|11594.1|11635.4|11613.2|11597.7|11578.2|263
1646704800000|2022-03-08 02:00:00|11647.6|11610.1|11631.9|11616.9|11654.7|11637|11621.6|11600.2|104
1646705100000|2022-03-08 02:05:00|11632.3|11617.3|11657.2|11642.2|11675.6|11648.3|11622|11605.1|91
1646705400000|2022-03-08 02:10:00|11658.1|11643.1|11687|11672|11692.6|11677.5|11658.1|11632.6|103
1646705700000|2022-03-08 02:15:00|11688.3|11673.3|11691.7|11666.7|11702|11687|11683.5|11661.6|43
1646706000000|2022-03-08 02:20:00|11691.4|11666.4|11714.6|11699.6|11715.7|11699.6|11687.9|11664|37
1646706300000|2022-03-08 02:25:00|11715|11700|11703.8|11666.3|11718|11701.2|11698.4|11666.3|26
1646706600000|2022-03-08 02:30:00|11701.5|11664|11705.3|11690.3|11708|11690.3|11690.2|11664|5
1646706900000|2022-03-08 02:35:00|11708|11683|11708.7|11683.7|11709.5|11692.7|11705.1|11680.3|7
1646707200000|2022-03-08 02:40:00|11709|11684|11701.6|11686.6|11711.1|11687.3|11695|11673.2|2
1646707500000|2022-03-08 02:45:00|11704.3|11679.3|11704.2|11679.2|11704.3|11679.3|11704.2|11679.2|2
1646707800000|2022-03-08 02:50:00|11699.7|11674.7|11702.1|11664.6|11707.5|11675.9|11699.7|11664.6|7
1646708100000|2022-03-08 02:55:00|11702|11664.5|11700.9|11663.4|11702|11664.5|11700.9|11663.4|1
1646708400000|2022-03-08 03:00:00|11698.6|11661.1|11694.4|11656.9|11698.6|11661.1|11692.7|11655.2|0
1646708700000|2022-03-08 03:05:00|11694.3|11656.8|11696.5|11659|11697.5|11660|11694.3|11656.8|3
1646709000000|2022-03-08 03:10:00|11696.4|11658.9|11690.9|11653.4|11696.9|11659.4|11689.1|11651.6|2
1646709300000|2022-03-08 03:15:00|11690.5|11653|11687.1|11649.6|11691.6|11654.1|11667.9|11649.2|3
1646709600000|2022-03-08 03:20:00|11687.2|11649.7|11681.2|11643.7|11688.2|11661.7|11669.4|11643.7|19
1646709900000|2022-03-08 03:25:00|11681.1|11643.6|11669|11654|11681.1|11656.4|11667.8|11643.6|17
1646710200000|2022-03-08 03:30:00|11673.6|11648.6|11673.5|11648.5|11673.6|11648.6|11673.5|11648.5|0
1646710500000|2022-03-08 03:35:00|11673.1|11648.1|11675.6|11638.1|11675.6|11648.1|11673.1|11638.1|1
1646710800000|2022-03-08 03:40:00|11676|11638.5|11675.6|11638.1|11676|11638.5|11675.6|11638.1|0
1646711100000|2022-03-08 03:45:00|11676|11638.5|11676|11638.5|11676.4|11638.9|11676|11638.5|0
1646711400000|2022-03-08 03:50:00|11676.3|11638.8|11675.6|11638.1|11676.3|11638.8|11675.6|11638.1|0
1646711700000|2022-03-08 03:55:00|11675.5|11638|11669.5|11632|11675.5|11638|11669.5|11632|1
1646712000000|2022-03-08 04:00:00|11669.9|11632.4|11653.4|11628.4|11670|11632.5|11653.4|11628.4|0
1646712300000|2022-03-08 04:05:00|11653.3|11628.3|11635.3|11620.3|11653.4|11628.4|11632.5|11617.5|8
1646712600000|2022-03-08 04:10:00|11635.2|11620.2|11635.7|11620.7|11636.9|11621.9|11634.3|11619.3|8
1646712900000|2022-03-08 04:15:00|11636.5|11621.5|11636.1|11621.1|11636.5|11621.5|11636|11621|1
1646713200000|2022-03-08 04:20:00|11636|11621|11634.4|11619.4|11636|11621|11634.4|11619.4|1
1646713500000|2022-03-08 04:25:00|11634.2|11619.2|11636.3|11621.3|11636.8|11621.8|11633.8|11618.8|0
1646713800000|2022-03-08 04:30:00|11635.8|11620.8|11640.8|11625.8|11642.1|11627.1|11635.8|11620.8|7
1646714100000|2022-03-08 04:35:00|11638.2|11623.2|11637.3|11622.3|11638.2|11623.2|11637.3|11622.3|4
1646714400000|2022-03-08 04:40:00|11637.2|11622.2|11637.3|11622.3|11637.8|11622.8|11637.2|11622.2|6
1646714700000|2022-03-08 04:45:00|11636.9|11621.9|11636.9|11621.9|11636.9|11621.9|11636.9|11621.9|5
1646715000000|2022-03-08 04:50:00|11636.8|11621.8|11636.8|11621.8|11636.8|11621.8|11636.8|11621.8|5
1646715300000|2022-03-08 04:55:00|11638|11623|11638.3|11623.3|11638.3|11623.3|11638|11623|5
1646715600000|2022-03-08 05:00:00|11637.1|11622.1|11637|11622|11637.8|11622.8|11636.8|11621.8|3
1646715900000|2022-03-08 05:05:00|11637.1|11622.1|11637.1|11622.1|11637.1|11622.1|11637|11622|1
1646716200000|2022-03-08 05:10:00|11637|11622|11633.5|11618.5|11637|11622|11633.5|11618.5|9
1646716500000|2022-03-08 05:15:00|11633.4|11618.4|11633.4|11618.4|11633.4|11618.4|11633.4|11618.4|0
1646716800000|2022-03-08 05:20:00|11636.9|11621.9|11633.9|11618.9|11637|11622|11633.9|11618.9|1
1646717100000|2022-03-08 05:25:00|11633.4|11618.4|11630.8|11615.8|11633.4|11618.4|11628.8|11613.8|8
1646717400000|2022-03-08 05:30:00|11631.1|11616.1|11657.7|11620.2|11663.3|11643.6|11631.1|11613.7|59
1646717700000|2022-03-08 05:35:00|11651.1|11636.1|11677.4|11639.9|11677.4|11656|11651.1|11634|4
1646718000000|2022-03-08 05:40:00|11673.3|11648.3|11677.2|11639.7|11677.2|11648.3|11672.7|11635.2|7
1646718300000|2022-03-08 05:45:00|11673.3|11648.3|11669.5|11632|11674.3|11655.9|11669.5|11632|2
1646718600000|2022-03-08 05:50:00|11670.3|11632.8|11669.9|11644.9|11676|11646.6|11661.3|11630.5|41
1646718900000|2022-03-08 05:55:00|11677.9|11662.9|11673.6|11658.6|11680.3|11663|11671|11641.3|40
1646719200000|2022-03-08 06:00:00|11675.2|11660.2|11696.1|11658.6|11700.3|11677.2|11675.2|11652.5|30
1646719500000|2022-03-08 06:05:00|11695.6|11658.1|11696|11658.5|11696.3|11667.7|11692.7|11656|2
1646719800000|2022-03-08 06:10:00|11693.4|11678.4|11687|11672|11693.4|11678.4|11684.7|11665.8|6
1646720100000|2022-03-08 06:15:00|11687.1|11672.1|11693.6|11678.6|11702.5|11683.2|11687.1|11659.8|13
1646720400000|2022-03-08 06:20:00|11697.4|11682.4|11694.5|11657|11700|11684.9|11691.8|11657|4
1646720700000|2022-03-08 06:25:00|11695.3|11657.8|11684.1|11646.6|11695.3|11657.8|11676|11643.5|0
1646721000000|2022-03-08 06:30:00|11678.6|11653.6|11673|11658|11680.7|11658.4|11671.1|11653.6|5
1646721300000|2022-03-08 06:35:00|11680.7|11655.7|11659.8|11634.8|11681.9|11658.3|11659.3|11634.2|18
1646721600000|2022-03-08 06:40:00|11652.1|11637.1|11674.3|11649.3|11674.3|11652.7|11652.1|11636.4|18
1646721900000|2022-03-08 06:45:00|11675.1|11650.1|11688.5|11651|11689|11651.5|11675|11648|8
1646722200000|2022-03-08 06:50:00|11688.3|11650.8|11690.1|11665.1|11695.9|11665.1|11685.8|11650.8|11
1646722500000|2022-03-08 06:55:00|11691.3|11666.3|11696|11681|11703.5|11688.5|11686.6|11660.3|37
1646722800000|2022-03-08 07:00:00|11697.1|11682.1|11686.3|11661.3|11697.5|11682.5|11686.3|11661.3|19
1646723100000|2022-03-08 07:05:00|11685.9|11660.9|11686.2|11661.2|11686.2|11661.2|11685.5|11660.5|1
1646723400000|2022-03-08 07:10:00|11685.9|11660.9|11699|11674|11699.1|11674.1|11675.6|11660.5|43
1646723700000|2022-03-08 07:15:00|11698.9|11673.9|11698.8|11673.8|11699|11674|11698.8|11673.8|0
1646724000000|2022-03-08 07:20:00|11698.7|11673.7|11697.4|11672.4|11698.7|11673.7|11697.4|11672.4|3
1646724300000|2022-03-08 07:25:00|11697.1|11672.1|11688.4|11663.4|11697.1|11672.8|11685|11663|5
1646724600000|2022-03-08 07:30:00|11688.5|11663.5|11685.5|11670.5|11688.5|11670.5|11684.3|11663.4|1
1646724900000|2022-03-08 07:35:00|11684.2|11669.2|11686.1|11671.1|11686.1|11671.1|11684.2|11669.2|2
1646725200000|2022-03-08 07:40:00|11683.8|11668.8|11680.2|11642.7|11687.6|11668.8|11680.2|11642.7|12
1646725500000|2022-03-08 07:45:00|11681.7|11644.2|11679.3|11654.3|11686.7|11655.1|11679.3|11644.2|3
1646725800000|2022-03-08 07:50:00|11678.8|11653.8|11681.2|11643.7|11682.2|11654.6|11678.6|11643.5|17
1646726100000|2022-03-08 07:55:00|11681.1|11643.6|11647.5|11632.5|11681.6|11644.1|11647.5|11632.5|19
1646726400000|2022-03-08 08:00:00|11646.3|11631.3|11633.5|11618.5|11646.3|11631.3|11621.8|11606.3|16
1646726700000|2022-03-08 08:05:00|11633.1|11618.1|11627|11612|11633.1|11618.1|11622.4|11607.4|10
1646727000000|2022-03-08 08:10:00|11627.5|11612.5|11655.5|11640.5|11656.2|11641.2|11627.5|11612.5|11
1646727300000|2022-03-08 08:15:00|11655.2|11640.2|11652.6|11637.6|11660.7|11645.7|11650.4|11635.4|10
1646727600000|2022-03-08 08:20:00|11652.5|11637.5|11653|11638|11658.2|11643.2|11651.4|11636.4|19
1646727900000|2022-03-08 08:25:00|11653.4|11638.4|11664.2|11639.2|11664.2|11640.5|11648.7|11633.7|49
1646728200000|2022-03-08 08:30:00|11664.6|11639.6|11683.3|11645.8|11683.3|11645.8|11664.6|11639.6|7
1646728500000|2022-03-08 08:35:00|11682.8|11645.3|11682.8|11657.8|11685.6|11657.8|11680.5|11645.3|0
1646728800000|2022-03-08 08:40:00|11679|11664|11685.2|11670.2|11692.2|11674.6|11679|11664|17
1646729100000|2022-03-08 08:45:00|11686.3|11661.3|11686.6|11661.6|11687.4|11662.4|11685.5|11660.5|9
1646729400000|2022-03-08 08:50:00|11687.4|11662.4|11688.5|11673.5|11688.5|11673.5|11682.8|11662.4|5
1646729700000|2022-03-08 08:55:00|11688.9|11673.9|11686|11671|11692.6|11677.6|11685.7|11670.7|8
1646730000000|2022-03-08 09:00:00|11685|11670|11690.1|11665.1|11690.1|11670|11673.7|11658.7|9
1646730300000|2022-03-08 09:05:00|11697.9|11660.4|11700.2|11662.7|11703.5|11688.5|11689.1|11660.4|17
1646730600000|2022-03-08 09:10:00|11700.9|11663.4|11693.9|11668.9|11700.9|11668.9|11693.9|11662.3|0
1646731200000|2022-03-08 09:20:00|11694.5|11669.5|11692.2|11677.2|11695.8|11677.2|11691.2|11668.8|3
1646731500000|2022-03-08 09:25:00|11692.1|11677.1|11684.3|11669.3|11692.1|11677.1|11684|11669|0
1646731800000|2022-03-08 09:30:00|11685.5|11670.5|11695.4|11680.4|11695.4|11680.4|11684.6|11669.6|2
1646732100000|2022-03-08 09:35:00|11695.9|11680.9|11688.8|11673.8|11696.3|11681.3|11687.1|11672.1|8
1646732400000|2022-03-08 09:40:00|11688.5|11673.5|11664.4|11639.4|11688.6|11673.6|11664.4|11630.7|28
1646732700000|2022-03-08 09:45:00|11663.8|11638.8|11653.9|11616.4|11664|11641.3|11647.3|11615.6|7
1646733000000|2022-03-08 09:50:00|11654|11616.5|11624.6|11587.1|11654|11618|11624|11586.5|19
1646733300000|2022-03-08 09:55:00|11623.9|11586.4|11599.2|11584.2|11623.9|11588.9|11596.4|11578.3|22
1646733600000|2022-03-08 10:00:00|11598.8|11583.8|11577.8|11562.8|11598.8|11583.8|11576.7|11561.7|49
1646733900000|2022-03-08 10:05:00|11573.7|11558.7|11554|11539|11573.8|11558.8|11553|11538|29
1646734200000|2022-03-08 10:10:00|11552|11537|11575.4|11560.4|11575.4|11560.4|11550.1|11535.1|14
1646734500000|2022-03-08 10:15:00|11575.9|11560.9|11584|11569|11593.4|11578.4|11575.9|11560.9|7
1646734800000|2022-03-08 10:20:00|11580.6|11565.6|11579.8|11564.8|11584.5|11565.6|11579.8|11559.5|5
1646735100000|2022-03-08 10:25:00|11585.2|11560.2|11583.7|11568.7|11587.5|11568.7|11582.3|11560.2|1
1646735400000|2022-03-08 10:30:00|11584.1|11569.1|11591|11576|11593.4|11578.4|11584.1|11569.1|6
1646735700000|2022-03-08 10:35:00|11591.4|11576.4|11591.2|11576.2|11591.8|11576.8|11589.3|11574.3|5
1646736000000|2022-03-08 10:40:00|11591.6|11576.6|11593.3|11578.3|11599.5|11584.5|11589.5|11574.5|18
1646736300000|2022-03-08 10:45:00|11593.2|11578.2|11585|11570|11594.8|11579.8|11584.1|11569.1|12
1646736600000|2022-03-08 10:50:00|11584.8|11569.8|11584.7|11569.7|11585.1|11570.1|11583|11568|2
1646736900000|2022-03-08 10:55:00|11585.1|11570.1|11591.4|11576.4|11591.8|11576.8|11579|11564|10
1646737200000|2022-03-08 11:00:00|11590.4|11575.4|11594.1|11579.1|11599.2|11584.2|11590.4|11575.4|13
1646737500000|2022-03-08 11:05:00|11594|11579|11622.1|11607.1|11622.1|11607.1|11594|11579|10
1646737800000|2022-03-08 11:10:00|11622.8|11607.8|11616.1|11601.1|11625.8|11610.8|11612.6|11597.6|8
1646738100000|2022-03-08 11:15:00|11613.4|11598.4|11621.1|11606.1|11621.1|11606.1|11606.7|11591.7|17
1646738400000|2022-03-08 11:20:00|11620.8|11605.8|11619.8|11604.8|11620.8|11605.8|11615.1|11600.1|4
1646738700000|2022-03-08 11:25:00|11620.3|11605.3|11612.6|11597.6|11622.2|11607.2|11612.6|11597.6|21
1646739000000|2022-03-08 11:30:00|11616.1|11601.1|11615.5|11600.5|11620.5|11605.5|11615.1|11600.1|9
1646739300000|2022-03-08 11:35:00|11616.7|11601.7|11625|11610|11625|11610|11616.7|11601.7|3
1646739600000|2022-03-08 11:40:00|11625.4|11610.4|11637.6|11622.6|11640|11625|11625.4|11610.4|39
1646739900000|2022-03-08 11:45:00|11637.7|11622.7|11622.9|11607.9|11639|11624|11622.9|11607.9|29
1646740200000|2022-03-08 11:50:00|11621.1|11606.1|11628.9|11613.9|11628.9|11613.9|11621.1|11606.1|14
1646740500000|2022-03-08 11:55:00|11629.3|11614.3|11630.4|11615.4|11633.7|11618.7|11629.1|11614.1|5
1646740800000|2022-03-08 12:00:00|11632.3|11617.3|11635.7|11620.7|11636.7|11621.7|11632.3|11617.3|4
1646741100000|2022-03-08 12:05:00|11634.9|11619.9|11649.2|11634.2|11655.4|11640.4|11634.8|11619.8|16
1646741400000|2022-03-08 12:10:00|11649.6|11634.6|11636.7|11621.7|11651.9|11636.9|11635.1|11620.1|10
1646741700000|2022-03-08 12:15:00|11636|11621|11636.7|11621.7|11637|11622|11633.9|11618.9|2
1646742000000|2022-03-08 12:20:00|11637.6|11622.6|11638.5|11623.5|11640.1|11625.1|11633.1|11618.1|32
1646742300000|2022-03-08 12:25:00|11638.1|11623.1|11647.6|11632.6|11649.1|11634.1|11637|11622|5
1646742600000|2022-03-08 12:30:00|11649.1|11634.1|11634.2|11619.2|11649.1|11634.1|11634.2|11619.2|20
1646742900000|2022-03-08 12:35:00|11633.8|11618.8|11631.6|11616.6|11634.6|11619.6|11616.6|11601.6|44
1646743200000|2022-03-08 12:40:00|11625.1|11610.1|11598.1|11583.1|11628.5|11613.5|11598.1|11583.1|45
1646743500000|2022-03-08 12:45:00|11598|11583|11575.1|11560.1|11598|11583|11575.1|11560.1|17
1646743800000|2022-03-08 12:50:00|11575.5|11560.5|11600.1|11585.1|11600.1|11585.1|11575.5|11560.5|33
1646744100000|2022-03-08 12:55:00|11600.2|11585.2|11585.8|11570.8|11600.2|11585.2|11578|11563|32
1646744400000|2022-03-08 13:00:00|11585.3|11570.3|11545.6|11530.6|11585.7|11570.7|11532.6|11517.6|104
1646744700000|2022-03-08 13:05:00|11548.5|11533.5|11612.7|11597.7|11612.9|11597.7|11541.7|11526.7|176
1646745000000|2022-03-08 13:10:00|11613.9|11598.9|11636.6|11621.6|11650.1|11632.6|11605.1|11588.1|143
1646745300000|2022-03-08 13:15:00|11636.7|11621.7|11646|11631|11682.2|11664.3|11633.6|11606.7|140
1646745600000|2022-03-08 13:20:00|11647.4|11632.4|11644|11629|11678.9|11646.4|11640.7|11625.7|79
1646745900000|2022-03-08 13:25:00|11638.8|11623.8|11647.1|11632.1|11674|11659|11638.8|11623.8|60
1646746200000|2022-03-08 13:30:00|11647|11632|11638.7|11623.7|11648.2|11633.2|11618.7|11603.7|42
1646746500000|2022-03-08 13:35:00|11636|11621|11655.9|11640.9|11675.4|11657|11636|11621|64
1646746800000|2022-03-08 13:40:00|11655.2|11630.2|11675.8|11660.8|11676.3|11661.3|11646.9|11630.2|38
1646747100000|2022-03-08 13:45:00|11675.5|11660.5|11635.1|11620.1|11676.5|11660.5|11634.9|11619.9|41
1646747400000|2022-03-08 13:50:00|11636.1|11621.1|11661.4|11646.4|11661.4|11646.4|11635.6|11620.6|47
1646747700000|2022-03-08 13:55:00|11662.2|11647.2|11661.8|11646.8|11665.7|11650.7|11643.8|11625.9|48
1646748000000|2022-03-08 14:00:00|11654.6|11639.6|11648.3|11610.8|11659.3|11643.6|11640.6|11610.8|27
1646748300000|2022-03-08 14:05:00|11649|11611.5|11598.6|11583.6|11649|11618.4|11598.6|11583.6|18
1646748600000|2022-03-08 14:10:00|11599|11584|11595|11580|11604.4|11587.9|11591.4|11576.4|53
1646748900000|2022-03-08 14:15:00|11600.3|11585.3|11584.3|11569.3|11602.8|11587.8|11579.4|11564.4|77
1646749200000|2022-03-08 14:20:00|11584.7|11569.7|11620|11605|11631.3|11616.3|11584.7|11569.7|41
1646749500000|2022-03-08 14:25:00|11619.8|11604.8|11643.6|11628.6|11644.4|11629.4|11619.8|11604.8|44
1646749800000|2022-03-08 14:30:00|11643.3|11628.3|11636.6|11621.6|11643.7|11628.7|11625.4|11610.4|85
1646750100000|2022-03-08 14:35:00|11636.3|11621.3|11607.4|11592.4|11639.9|11624.9|11606.9|11591.9|81
1646750400000|2022-03-08 14:40:00|11607.9|11592.9|11633.2|11618.2|11633.4|11618.4|11606.5|11591.5|77
1646750700000|2022-03-08 14:45:00|11632.9|11617.9|11672.2|11657.2|11677.9|11662.9|11632.9|11617.9|290
1646751000000|2022-03-08 14:50:00|11671.9|11656.9|11674.2|11659.2|11688.4|11673.4|11663.2|11648.2|106
1646751300000|2022-03-08 14:55:00|11675.6|11660.6|11679.3|11664.3|11701|11686|11675.6|11660.6|104
1646751600000|2022-03-08 15:00:00|11679.7|11664.7|11667|11652|11684.6|11669.6|11659.8|11644.8|201
1646751900000|2022-03-08 15:05:00|11667.1|11652.1|11683.5|11668.5|11684.9|11669.9|11659.7|11644.7|85
1646752200000|2022-03-08 15:10:00|11683.1|11668.1|11674.8|11659.8|11703.8|11688.8|11670.8|11655.8|142
1646752500000|2022-03-08 15:15:00|11675|11660|11665.3|11650.3|11678.2|11663.2|11643.5|11628.5|111
1646752800000|2022-03-08 15:20:00|11665.4|11650.4|11689.9|11674.9|11691.6|11676.6|11660.7|11645.7|112
1646753100000|2022-03-08 15:25:00|11689.6|11674.6|11694.8|11679.8|11703|11688|11688.9|11673.9|111
1646753400000|2022-03-08 15:30:00|11683.9|11668.9|11697.3|11682.3|11706.1|11691.1|11680.8|11665.8|308
1646753700000|2022-03-08 15:35:00|11696.8|11681.8|11684.6|11669.6|11697.4|11682.4|11662.8|11647.8|134
1646754000000|2022-03-08 15:40:00|11684.7|11669.7|11680.5|11665.5|11701.6|11686.6|11659.4|11644.4|118
1646754300000|2022-03-08 15:45:00|11680.3|11665.3|11667.7|11652.7|11694.2|11679.2|11666.4|11651.4|173
1646754600000|2022-03-08 15:50:00|11667.9|11652.9|11664.4|11649.4|11669.4|11654.4|11649.2|11634.2|73
1646754900000|2022-03-08 15:55:00|11663.9|11648.9|11663.7|11648.7|11666.1|11651.1|11649.1|11634.1|143
1646755200000|2022-03-08 16:00:00|11663.5|11648.5|11626.9|11611.9|11664|11649|11626.9|11611.9|163
1646755500000|2022-03-08 16:05:00|11628.8|11613.8|11616.8|11601.8|11630.5|11615.5|11608.2|11593.2|137
1646755800000|2022-03-08 16:10:00|11616.3|11601.3|11640.2|11625.2|11640.2|11625.2|11610.4|11595.4|52
1646756100000|2022-03-08 16:15:00|11640.3|11625.3|11626.3|11611.3|11640.8|11625.8|11616.1|11601.1|63
1646756400000|2022-03-08 16:20:00|11627|11612|11630.7|11615.7|11646.5|11631.5|11627|11612|67
1646756700000|2022-03-08 16:25:00|11631.7|11616.7|11628.3|11613.3|11639.5|11624.5|11623|11608|145
1646757000000|2022-03-08 16:30:00|11627.9|11612.9|11616.1|11601.1|11627.9|11612.9|11603.5|11588.5|90
1646757300000|2022-03-08 16:35:00|11616.9|11601.9|11620.6|11605.6|11629.3|11614.3|11613.8|11598.8|59
1646757600000|2022-03-08 16:40:00|11620.9|11605.9|11614|11599|11627|11612|11605.7|11590.7|64
1646757900000|2022-03-08 16:45:00|11614.4|11599.4|11616.6|11601.6|11620.4|11605.4|11608.7|11593.7|81
1646758200000|2022-03-08 16:50:00|11617.2|11602.2|11629.3|11614.3|11637.2|11622.2|11617.1|11602.1|137
1646758500000|2022-03-08 16:55:00|11629.7|11614.7|11625.6|11610.6|11634.1|11619.1|11624.1|11609.1|193
1646758800000|2022-03-08 17:00:00|11625.2|11610.2|11634.9|11619.9|11653.5|11638.5|11622.7|11607.7|61
1646759100000|2022-03-08 17:05:00|11634.5|11619.5|11635.8|11620.8|11637.5|11622.5|11624.5|11609.5|59
1646759400000|2022-03-08 17:10:00|11635|11620|11641.4|11626.4|11648.6|11633.6|11626.5|11611.5|103
1646759700000|2022-03-08 17:15:00|11642.2|11627.2|11620.1|11605.1|11647.2|11632.2|11620.1|11605.1|102
1646760000000|2022-03-08 17:20:00|11619.3|11604.3|11648.3|11633.3|11648.3|11633.3|11617|11602|82
1646760300000|2022-03-08 17:25:00|11648.1|11633.1|11627.5|11612.5|11648.1|11633.1|11620.4|11605.4|100
1646760600000|2022-03-08 17:30:00|11627.6|11612.6|11601.5|11586.5|11627.9|11612.9|11597.1|11582.1|166
1646760900000|2022-03-08 17:35:00|11597.3|11582.3|11580|11565|11597.3|11582.3|11579.6|11564.6|168
1646761200000|2022-03-08 17:40:00|11580.5|11565.5|11590.3|11575.3|11590.5|11575.5|11574.3|11559.3|77
1646761500000|2022-03-08 17:45:00|11590.4|11575.4|11568.1|11553.1|11590.9|11575.9|11566.6|11551.6|90
1646761800000|2022-03-08 17:50:00|11568.7|11553.7|11569.9|11554.9|11573.6|11558.6|11565|11550|70
1646762100000|2022-03-08 17:55:00|11569.8|11554.8|11596.2|11581.2|11597.9|11582.9|11569.8|11554.8|39
1646762400000|2022-03-08 18:00:00|11595.2|11580.2|11592.5|11577.5|11596.7|11581.7|11583.6|11568.4|91
1646762700000|2022-03-08 18:05:00|11591.8|11576.8|11596.9|11581.9|11603.7|11588.7|11585.6|11570.6|90
1646763000000|2022-03-08 18:10:00|11597.2|11582.2|11614.4|11599.4|11614.4|11599.4|11596.4|11581.4|100
1646763300000|2022-03-08 18:15:00|11613.8|11598.8|11621.2|11606.2|11621.7|11606.7|11604.1|11589.1|41
1646763600000|2022-03-08 18:20:00|11621.3|11606.3|11624.6|11609.6|11625.9|11610.9|11606.9|11591.9|54
1646763900000|2022-03-08 18:25:00|11624.1|11609.1|11620|11605|11626.6|11611.6|11613.5|11598.5|58
1646764200000|2022-03-08 18:30:00|11619.8|11604.8|11661.5|11646.5|11661.9|11646.9|11619.8|11604.8|71
1646764500000|2022-03-08 18:35:00|11661.2|11646.2|11690.9|11675.9|11694.1|11679.1|11661.2|11646.2|83
1646764800000|2022-03-08 18:40:00|11690.5|11675.5|11696.2|11681.2|11704.9|11689.9|11688.5|11673.5|79
1646765100000|2022-03-08 18:45:00|11696.3|11681.3|11676.7|11661.7|11696.3|11681.3|11672.7|11657.7|60
1646765400000|2022-03-08 18:50:00|11677.6|11662.6|11696.9|11681.9|11700.7|11685.7|11660.6|11645.6|177
1646765700000|2022-03-08 18:55:00|11697|11682|11701.4|11686.4|11703.1|11688.1|11679.6|11664.6|153
1646766000000|2022-03-08 19:00:00|11701.7|11686.7|11702.5|11687.5|11702.8|11687.8|11688.7|11673.7|155
1646766300000|2022-03-08 19:05:00|11702.1|11687.1|11675.9|11660.9|11702.4|11687.4|11672.8|11657.8|141
1646766600000|2022-03-08 19:10:00|11676.1|11661.1|11701|11686|11707.8|11692.8|11659.4|11644.4|992
1646766900000|2022-03-08 19:15:00|11704.7|11689.7|11692.5|11677.5|11704.7|11689.7|11684.8|11669.8|318
1646767200000|2022-03-08 19:20:00|11692.4|11677.4|11692.4|11677.4|11692.4|11677.4|11692.4|11677.4|0
1646791200000|2022-03-09 02:00:00|11698|11683|11773.8|11758.8|11788.9|11771.5|11698|11683|147
1646791500000|2022-03-09 02:05:00|11773.6|11758.6|11744.8|11707.3|11776.1|11761.1|11743.6|11706.1|92
1646791800000|2022-03-09 02:10:00|11745.3|11707.8|11733.2|11718.2|11749|11731.7|11733.2|11707.1|14
1646792100000|2022-03-09 02:15:00|11733.3|11718.3|11737|11722|11745|11728.3|11733.3|11706|14
1646792400000|2022-03-09 02:20:00|11736.6|11721.6|11715.7|11700.7|11736.6|11721.6|11715.7|11691.7|37
1646792700000|2022-03-09 02:25:00|11716.2|11701.2|11723.1|11708.1|11723.1|11708.1|11715.2|11700.2|42
1646793000000|2022-03-09 02:30:00|11723.2|11708.2|11764.7|11749.7|11765.1|11750.1|11723.2|11708.2|39
1646793300000|2022-03-09 02:35:00|11764.2|11749.2|11781.1|11766.1|11782.8|11767.8|11759.2|11744.2|21
1646793600000|2022-03-09 02:40:00|11782.1|11767.1|11768.7|11753.7|11782.6|11767.6|11768.7|11751.5|29
1646793900000|2022-03-09 02:45:00|11770.2|11755.2|11758.8|11743.8|11770.2|11755.2|11747.5|11732.5|8
1646794200000|2022-03-09 02:50:00|11755.9|11740.9|11751.9|11736.9|11764.6|11744.1|11746.2|11725.4|18
1646794500000|2022-03-09 02:55:00|11754.2|11739.2|11766.1|11751.1|11770|11751.1|11754.2|11732.5|0
1646794800000|2022-03-09 03:00:00|11770.1|11755.1|11769.9|11754.9|11774.6|11759.6|11769.7|11754.7|8
1646795100000|2022-03-09 03:05:00|11772.6|11757.6|11776.1|11761.1|11776.1|11761.1|11769.9|11754.9|4
1646795400000|2022-03-09 03:10:00|11776.8|11761.8|11778.1|11763.1|11780|11765|11771.4|11752.5|9
1646795700000|2022-03-09 03:15:00|11778.5|11763.5|11769.6|11754.6|11778.5|11763.5|11763.7|11745.2|12
1646796000000|2022-03-09 03:20:00|11772.2|11757.2|11788.2|11773.2|11793.7|11778.7|11772.2|11757.2|16
1646796300000|2022-03-09 03:25:00|11790.1|11775.1|11809|11771.5|11809.2|11792.4|11789.6|11771|83
1646796600000|2022-03-09 03:30:00|11808.3|11770.8|11793.5|11778.5|11808.3|11781.6|11793.5|11761.5|1
1646796900000|2022-03-09 03:35:00|11793.9|11778.9|11793.5|11778.5|11793.9|11778.9|11793.5|11778.5|2
1646797200000|2022-03-09 03:40:00|11801.5|11776.5|11801.5|11776.5|11801.5|11776.5|11801.5|11776.5|1
1646797500000|2022-03-09 03:45:00|11796.1|11781.1|11796.1|11781.1|11796.1|11781.1|11796.1|11781.1|0
1646797800000|2022-03-09 03:50:00|11795.7|11780.7|11800.7|11785.7|11800.7|11785.7|11795.7|11780.7|12
1646798100000|2022-03-09 03:55:00|11800.6|11785.6|11810.9|11795.9|11811.7|11796.7|11799.8|11784.8|23
1646798400000|2022-03-09 04:00:00|11810.4|11795.4|11810.2|11795.2|11811.1|11796.1|11809.9|11794.9|6
1646799000000|2022-03-09 04:10:00|11810.1|11795.1|11810.1|11795.1|11810.2|11795.2|11810.1|11795.1|8
1646799300000|2022-03-09 04:15:00|11810.2|11795.2|11802.3|11787.3|11810.6|11795.6|11801|11783.8|5
1646799600000|2022-03-09 04:20:00|11804.2|11789.2|11804.1|11789.1|11808.9|11789.3|11803.5|11783.8|1
1646800800000|2022-03-09 04:40:00|11804|11789|11803.4|11788.4|11804|11789|11803.4|11788.4|0
1646801400000|2022-03-09 04:50:00|11803|11788|11795.6|11758.1|11807.6|11788.4|11795.6|11758.1|3
1646801700000|2022-03-09 04:55:00|11794.8|11757.3|11794.5|11757|11794.8|11757.3|11793.8|11756.3|1
1646802000000|2022-03-09 05:00:00|11794.7|11757.2|11796.5|11759|11796.9|11759.4|11794.7|11757.2|1
1646802300000|2022-03-09 05:05:00|11797.8|11760.3|11796.4|11758.9|11798.1|11760.6|11796.3|11758.8|0
1646802600000|2022-03-09 05:10:00|11796.3|11758.8|11788.8|11751.3|11796.3|11758.8|11788.8|11751.3|3
1646802900000|2022-03-09 05:15:00|11786.7|11761.7|11786.8|11761.8|11787.2|11762.2|11786.7|11761.7|0
1646803200000|2022-03-09 05:20:00|11786.7|11761.7|11786.6|11761.6|11787.1|11762.1|11786.6|11761.6|0
1646803500000|2022-03-09 05:25:00|11777.7|11762.7|11778.3|11763.3|11778.3|11763.3|11777.3|11762.3|0
1646803800000|2022-03-09 05:30:00|11778.4|11763.4|11791.8|11776.8|11791.8|11776.8|11778.4|11763|2
1646804100000|2022-03-09 05:35:00|11791.7|11776.7|11799.7|11784.7|11801.7|11784.7|11791.7|11773.5|1
1646804400000|2022-03-09 05:40:00|11801.7|11786.7|11801.3|11776.3|11803.3|11788.3|11801.3|11776.3|2
1646804700000|2022-03-09 05:45:00|11798.3|11783.3|11793.6|11778.6|11802.4|11785.8|11793.6|11775.9|0
1646805000000|2022-03-09 05:50:00|11794|11779|11794|11779|11794|11779|11794|11779|0
1646805300000|2022-03-09 05:55:00|11793.5|11778.5|11805.7|11790.7|11805.7|11790.7|11793.5|11778.5|1
1646805600000|2022-03-09 06:00:00|11806.5|11791.5|11803.8|11788.8|11808|11793|11801|11786|3
1646805900000|2022-03-09 06:05:00|11803.3|11788.3|11801.8|11786.8|11803.3|11788.3|11801.8|11786.8|6
1646806200000|2022-03-09 06:10:00|11801.7|11786.7|11777.3|11752.3|11805.9|11786.8|11774.8|11752.3|4
1646806500000|2022-03-09 06:15:00|11776.9|11751.9|11770.1|11755.1|11776.9|11755.1|11765.5|11748|10
1646806800000|2022-03-09 06:20:00|11772.8|11757.8|11801.5|11764|11801.5|11780.2|11772.8|11753.2|6
1646807100000|2022-03-09 06:25:00|11801.4|11763.9|11801.4|11763.9|11801.4|11763.9|11801.4|11763.9|0
1646807400000|2022-03-09 06:30:00|11795.8|11780.8|11794.2|11779.2|11799.2|11784.2|11794.2|11779.2|0
1646807700000|2022-03-09 06:35:00|11792.3|11777.3|11791.9|11766.9|11792.3|11777.3|11790.9|11766.9|0
1646808000000|2022-03-09 06:40:00|11783.9|11768.9|11792|11777|11792.6|11777.6|11781.5|11766.5|4
1646808300000|2022-03-09 06:45:00|11792.5|11777.5|11794.6|11779.6|11794.6|11779.6|11789.6|11774.6|4
1646808600000|2022-03-09 06:50:00|11795.6|11780.6|11803.9|11788.9|11809.3|11794.3|11795.6|11780.6|6
1646808900000|2022-03-09 06:55:00|11804.3|11789.3|11804.7|11779.7|11804.9|11789.8|11803.5|11779.7|3
1646809200000|2022-03-09 07:00:00|11800|11785|11798.1|11773.1|11808.3|11786.5|11791.3|11768.4|6
1646809500000|2022-03-09 07:05:00|11798.9|11773.9|11792.9|11777.9|11798.9|11781.4|11792|11773.9|3
1646809800000|2022-03-09 07:10:00|11792.8|11777.8|11803.3|11788.3|11803.5|11788.5|11792.8|11777.8|10
1646810100000|2022-03-09 07:15:00|11804.6|11789.6|11809.4|11794.4|11809.4|11794.4|11804.6|11789.6|23
1646810400000|2022-03-09 07:20:00|11805.3|11790.3|11800.8|11785.8|11805.7|11790.7|11800.8|11785.8|4
1646810700000|2022-03-09 07:25:00|11801.2|11786.2|11788.3|11773.3|11801.2|11786.2|11788.3|11773.3|3
1646811000000|2022-03-09 07:30:00|11788.6|11773.6|11788.6|11773.6|11788.7|11773.7|11788.6|11773.6|0
1646811300000|2022-03-09 07:35:00|11787.8|11772.8|11776.9|11761.9|11787.8|11772.8|11776.9|11761.9|3
1646811600000|2022-03-09 07:40:00|11776.6|11761.6|11772.7|11735.2|11776.6|11761.6|11768.7|11734.9|6
1646811900000|2022-03-09 07:45:00|11772.5|11735|11775.1|11750.1|11779.8|11750.2|11755.3|11735|7
1646812200000|2022-03-09 07:50:00|11766.4|11751.4|11767.5|11752.5|11768|11753|11765.5|11750.5|2
1646812500000|2022-03-09 07:55:00|11767.1|11752.1|11770.5|11755.5|11771|11756|11765.3|11750.3|14
1646812800000|2022-03-09 08:00:00|11770.1|11755.1|11769.7|11754.7|11770.6|11755.6|11764.7|11749.7|5
1646813100000|2022-03-09 08:05:00|11769.3|11754.3|11770.4|11755.4|11770.4|11755.4|11765.2|11750.2|10
1646813400000|2022-03-09 08:10:00|11770|11755|11792.5|11777.5|11792.5|11777.5|11770|11755|23
1646813700000|2022-03-09 08:15:00|11791.4|11776.4|11792.5|11777.5|11792.9|11777.9|11791|11776|0
1646814000000|2022-03-09 08:20:00|11793.6|11778.6|11792.6|11777.6|11796|11781|11792.2|11777.2|4
1646814300000|2022-03-09 08:25:00|11792.9|11777.9|11791|11766|11796.8|11781.8|11783.7|11766|28
1646814600000|2022-03-09 08:30:00|11791.4|11766.4|11791.8|11776.8|11793.3|11777.5|11785.3|11766.4|1
1646814900000|2022-03-09 08:35:00|11792.3|11777.3|11789.9|11764.9|11797.3|11777.3|11789.9|11759.7|0
1646815200000|2022-03-09 08:40:00|11789.8|11764.8|11793.2|11768.2|11798.2|11769|11789.8|11760.5|5
1646815500000|2022-03-09 08:45:00|11793.6|11768.6|11792.9|11777.9|11793.6|11777.9|11791.2|11768.2|1
1646815800000|2022-03-09 08:50:00|11791.9|11776.9|11792.8|11767.8|11798.3|11776.9|11779.7|11759.7|5
1646816100000|2022-03-09 08:55:00|11798.3|11760.8|11797.4|11772.4|11798.3|11777.1|11790.3|11760.8|15
1646816400000|2022-03-09 09:00:00|11793.5|11778.5|11791.6|11776.6|11798.9|11783.9|11790|11775|13
1646816700000|2022-03-09 09:05:00|11791.5|11776.5|11783.2|11768.2|11791.5|11776.5|11783.2|11768.2|2
1646817000000|2022-03-09 09:10:00|11783.6|11768.6|11785.3|11770.3|11785.6|11770.6|11783.6|11768.6|0
1646817300000|2022-03-09 09:15:00|11786.1|11771.1|11785.2|11770.2|11786.1|11771.1|11785.2|11770.2|2
1646817600000|2022-03-09 09:20:00|11785.5|11770.5|11793.6|11778.6|11793.6|11778.6|11785.2|11770.2|9
1646817900000|2022-03-09 09:25:00|11793.3|11778.3|11790.2|11752.7|11800.5|11778.6|11782.5|11752.7|45
1646818200000|2022-03-09 09:30:00|11791|11753.5|11776.7|11761.7|11791|11762.5|11773|11751.8|9
1646818500000|2022-03-09 09:35:00|11777.1|11762.1|11754.9|11739.9|11777.5|11762.5|11754.9|11739.9|17
1646818800000|2022-03-09 09:40:00|11755.4|11740.4|11753.9|11738.9|11758.5|11743.5|11753.9|11738.9|8
1646819100000|2022-03-09 09:45:00|11756.9|11741.9|11770.3|11755.3|11772|11757|11756.9|11741.9|17
1646819400000|2022-03-09 09:50:00|11770.2|11755.2|11762.7|11747.7|11771.2|11756.2|11762.3|11747.3|10
1646819700000|2022-03-09 09:55:00|11760.8|11745.8|11756.6|11741.6|11760.8|11745.8|11753|11738|27
1646820000000|2022-03-09 10:00:00|11758.7|11743.7|11766.4|11751.4|11767.2|11752.2|11758.7|11743.7|3
1646820300000|2022-03-09 10:05:00|11766.3|11751.3|11769.1|11754.1|11769.1|11754.1|11758.5|11743.5|12
1646820600000|2022-03-09 10:10:00|11771.4|11756.4|11776.2|11761.2|11776.8|11761.8|11771.4|11756.4|3
1646820900000|2022-03-09 10:15:00|11770.6|11755.6|11773.2|11758.2|11775.2|11760.2|11768.7|11753.7|28
1646821200000|2022-03-09 10:20:00|11775.1|11760.1|11770.4|11755.4|11777.2|11762.2|11770.4|11755.4|10
1646821500000|2022-03-09 10:25:00|11770.8|11755.8|11769.5|11754.5|11772.8|11757.8|11769.5|11754.5|6
1646821800000|2022-03-09 10:30:00|11769.2|11754.2|11765.6|11750.6|11769.2|11754.2|11758.9|11743.9|13
1646822100000|2022-03-09 10:35:00|11771.9|11756.9|11778.1|11763.1|11778.5|11763.5|11771.1|11756.1|5
1646822400000|2022-03-09 10:40:00|11778|11763|11765.8|11750.8|11778.8|11763.8|11764.1|11749.1|15
1646822700000|2022-03-09 10:45:00|11765.4|11750.4|11741.7|11726.7|11768.4|11753.4|11741.7|11726.7|40
1646823000000|2022-03-09 10:50:00|11739|11724|11736.5|11721.5|11743.9|11728.9|11729.8|11714.8|12
1646823300000|2022-03-09 10:55:00|11736.9|11721.9|11739|11724|11739.1|11724.1|11733.9|11718.9|2
1646823600000|2022-03-09 11:00:00|11739.5|11724.5|11741.7|11726.7|11741.7|11726.7|11739.5|11724.5|4
1646823900000|2022-03-09 11:05:00|11741.3|11726.3|11718.9|11703.9|11741.7|11726.7|11718.2|11703.2|15
1646824200000|2022-03-09 11:10:00|11720.1|11705.1|11721.5|11706.5|11723.4|11708.4|11720.1|11705.1|2
1646824500000|2022-03-09 11:15:00|11723.2|11708.2|11726.1|11711.1|11726.9|11711.9|11723.2|11708.2|2
1646824800000|2022-03-09 11:20:00|11725.4|11710.4|11718|11703|11725.4|11710.4|11717.9|11702.9|3
1646825100000|2022-03-09 11:25:00|11716.8|11701.8|11714|11699|11717.3|11702.3|11714|11699|14
1646825400000|2022-03-09 11:30:00|11713.2|11698.2|11735.3|11710.3|11739.1|11718.7|11705.3|11690.3|15
1646825700000|2022-03-09 11:35:00|11735.6|11710.6|11714|11699|11735.6|11710.6|11711.3|11696.3|4
1646826000000|2022-03-09 11:40:00|11713.7|11698.7|11715.3|11700.3|11717|11702|11713.6|11698.6|8
1646826300000|2022-03-09 11:45:00|11715.1|11700.1|11725.4|11710.4|11725.8|11710.8|11715.1|11700.1|17
1646826600000|2022-03-09 11:50:00|11725.3|11710.3|11728.2|11713.2|11728.2|11713.2|11725.3|11710.3|3
1646826900000|2022-03-09 11:55:00|11727.7|11712.7|11726.4|11711.4|11728.7|11713.7|11726.4|11711.4|2
1646827200000|2022-03-09 12:00:00|11726.8|11711.8|11727.5|11712.5|11727.9|11712.9|11721.9|11706.9|8
1646827500000|2022-03-09 12:05:00|11727.9|11712.9|11728.2|11713.2|11729.4|11714.4|11727.4|11712.4|3
1646827800000|2022-03-09 12:10:00|11727.4|11712.4|11728.7|11713.7|11730.2|11715.2|11727|11712|22
1646828100000|2022-03-09 12:15:00|11730.1|11715.1|11727.8|11712.8|11730.1|11715.1|11727.6|11712.6|7
1646828400000|2022-03-09 12:20:00|11728.3|11713.3|11728.7|11713.7|11729.1|11714.1|11722.6|11707.6|50
1646828700000|2022-03-09 12:25:00|11728.9|11713.9|11727.5|11712.5|11729.9|11714.9|11727.4|11712.4|11
1646829000000|2022-03-09 12:30:00|11727.4|11712.4|11726.4|11711.4|11729.3|11714.3|11726.4|11711.4|11
1646829300000|2022-03-09 12:35:00|11725.5|11710.5|11719.8|11704.8|11725.5|11710.5|11719.3|11704.3|18
1646829600000|2022-03-09 12:40:00|11720.3|11705.3|11714.3|11699.3|11720.3|11705.3|11708.7|11693.7|51
1646829900000|2022-03-09 12:45:00|11714.4|11699.4|11712.3|11697.3|11715.9|11700.9|11711.9|11696.9|10
1646830200000|2022-03-09 12:50:00|11712.7|11697.7|11729.5|11714.5|11730.1|11715.1|11712.3|11697.3|32
1646830500000|2022-03-09 12:55:00|11728.8|11713.8|11748.9|11733.9|11752.2|11735.1|11728.8|11713.8|67
1646830800000|2022-03-09 13:00:00|11748.5|11733.5|11727.1|11712.1|11760.2|11745.2|11714|11699|98
1646831100000|2022-03-09 13:05:00|11727.6|11712.6|11733.6|11718.6|11742.3|11727.3|11726.8|11711.8|46
1646831400000|2022-03-09 13:10:00|11733.7|11718.7|11710|11695|11747.5|11732.5|11709.9|11694.9|42
1646831700000|2022-03-09 13:15:00|11710.3|11695.3|11695.6|11680.6|11716.1|11701.1|11692.3|11677.3|107
1646832000000|2022-03-09 13:20:00|11694.9|11679.9|11686.7|11671.7|11706.2|11691.2|11673.5|11658.5|55
1646832300000|2022-03-09 13:25:00|11686.6|11671.6|11663.9|11648.9|11686.6|11671.6|11660.8|11645.8|63
1646832600000|2022-03-09 13:30:00|11663.6|11648.6|11631.4|11616.4|11677.3|11662.3|11628.5|11613.5|86
1646832900000|2022-03-09 13:35:00|11631.3|11616.3|11635.5|11620.5|11640.5|11620.5|11617.6|11602.6|83
1646833200000|2022-03-09 13:40:00|11635.2|11620.2|11657.8|11642.8|11657.8|11642.8|11634.8|11616.3|29
1646833500000|2022-03-09 13:45:00|11665|11640|11631.9|11616.9|11678.6|11663.6|11631.5|11616.5|42
1646833800000|2022-03-09 13:50:00|11632|11617|11647.8|11632.8|11651.2|11636.2|11631.9|11616.9|53
1646834100000|2022-03-09 13:55:00|11647.7|11632.7|11641.1|11626.1|11648.9|11633.9|11639.8|11624.8|12
1646834400000|2022-03-09 14:00:00|11640.7|11625.7|11632.7|11617.7|11642|11627|11628.5|11613.5|43
1646834700000|2022-03-09 14:05:00|11633|11618|11647.9|11632.9|11651.9|11636.9|11632.9|11617.9|14
1646835000000|2022-03-09 14:10:00|11648.2|11633.2|11650|11635|11661.1|11646.1|11639.5|11624.5|20
1646835300000|2022-03-09 14:15:00|11649.9|11634.9|11658.6|11643.6|11664.5|11649.5|11649.9|11634.9|24
1646835600000|2022-03-09 14:20:00|11658.2|11643.2|11659.9|11644.9|11663.8|11648.8|11654.2|11639.2|21
1646835900000|2022-03-09 14:25:00|11659.7|11644.7|11661.5|11646.5|11661.9|11646.9|11654|11639|52
1646836200000|2022-03-09 14:30:00|11660.3|11645.3|11628.2|11613.2|11663.8|11648.8|11615.9|11600.9|152
1646836500000|2022-03-09 14:35:00|11627.2|11612.2|11620.5|11605.5|11633.6|11618.6|11616.1|11601.1|89
1646836800000|2022-03-09 14:40:00|11620.6|11605.6|11630.7|11615.7|11630.8|11615.8|11617.8|11602.8|58
1646837100000|2022-03-09 14:45:00|11630.8|11615.8|11659.7|11644.7|11662.8|11647.8|11627.8|11612.8|155
1646837400000|2022-03-09 14:50:00|11659.3|11644.3|11657.8|11642.8|11673.6|11658.6|11657.8|11642.8|71
1646837700000|2022-03-09 14:55:00|11656.4|11641.4|11662.2|11647.2|11690.9|11675.9|11649.9|11634.9|165
1646838000000|2022-03-09 15:00:00|11662.6|11647.6|11688.8|11673.8|11710.2|11695.2|11662.2|11647.2|119
1646838300000|2022-03-09 15:05:00|11689.8|11674.8|11732.3|11717.3|11745.7|11730.7|11686.7|11671.7|150
1646838600000|2022-03-09 15:10:00|11732.4|11717.4|11728.9|11713.9|11738.7|11723.7|11720.3|11705.3|94
1646838900000|2022-03-09 15:15:00|11729.3|11714.3|11735.1|11720.1|11741|11721.9|11724|11709|45
1646839200000|2022-03-09 15:20:00|11734.6|11719.6|11722.5|11707.5|11740.4|11725.4|11722.5|11707.5|58
1646839500000|2022-03-09 15:25:00|11722.1|11707.1|11725.7|11710.7|11737.6|11722.6|11715.7|11700.7|72
1646839800000|2022-03-09 15:30:00|11732.5|11717.5|11698.4|11683.4|11732.5|11717.5|11695.1|11680.1|145
1646840100000|2022-03-09 15:35:00|11698.8|11683.8|11707.4|11692.4|11708|11693|11689.7|11674.7|76
1646840400000|2022-03-09 15:40:00|11706.9|11691.9|11678|11663|11707.4|11692.4|11676.1|11661.1|83
1646840700000|2022-03-09 15:45:00|11677.6|11662.6|11674.2|11659.2|11684.4|11669.4|11674.2|11659.2|58
1646841000000|2022-03-09 15:50:00|11675.2|11660.2|11657.3|11642.3|11676.7|11661.7|11654.5|11639.5|141
1646841300000|2022-03-09 15:55:00|11657.5|11642.5|11687.6|11672.6|11688|11673|11657|11642|93
1646841600000|2022-03-09 16:00:00|11686.5|11671.5|11651|11636|11686.5|11671.5|11650|11635|203
1646841900000|2022-03-09 16:05:00|11650.5|11635.5|11680.3|11665.3|11681.7|11666.7|11649.5|11634.5|72
1646842200000|2022-03-09 16:10:00|11680.1|11665.1|11651.4|11636.4|11680.8|11665.8|11648.9|11633.9|80
1646842500000|2022-03-09 16:15:00|11650.7|11635.7|11655.6|11640.6|11669.3|11654.3|11647.6|11632.6|84
1646842800000|2022-03-09 16:20:00|11656.4|11641.4|11667.6|11652.6|11670.6|11655.6|11655.6|11640.6|44
1646843100000|2022-03-09 16:25:00|11667.1|11652.1|11688.2|11673.2|11688.2|11673.2|11666.5|11651.5|73
1646843400000|2022-03-09 16:30:00|11687.5|11672.5|11686.3|11671.3|11694.7|11679.7|11677.3|11662.3|79
1646843700000|2022-03-09 16:35:00|11684.8|11669.8|11706.1|11691.1|11706.1|11691.1|11684|11669|70
1646844000000|2022-03-09 16:40:00|11707.3|11692.3|11692.7|11677.7|11708.3|11693.3|11681.3|11666.3|61
1646844300000|2022-03-09 16:45:00|11693|11678|11697.6|11682.6|11700|11685|11691.1|11676.1|57
1646844600000|2022-03-09 16:50:00|11697.1|11682.1|11691.1|11676.1|11700.1|11685.1|11688.6|11673.6|83
1646844900000|2022-03-09 16:55:00|11690.6|11675.6|11705.9|11690.9|11715.9|11700.9|11685.5|11670.5|109
1646845200000|2022-03-09 17:00:00|11705.5|11690.5|11684.4|11669.4|11729.3|11714.3|11684.3|11669.3|137
1646845500000|2022-03-09 17:05:00|11684.3|11669.3|11686|11671|11687.1|11672.1|11678.6|11663.6|61
1646845800000|2022-03-09 17:10:00|11685.7|11670.7|11693.3|11678.3|11697.8|11682.8|11679.4|11664.4|52
1646846100000|2022-03-09 17:15:00|11692.1|11677.1|11700.9|11685.9|11703.9|11688.9|11688.7|11673.7|50
1646846400000|2022-03-09 17:20:00|11700.8|11685.8|11684.5|11669.5|11700.8|11685.8|11684.5|11669.5|50
1646846700000|2022-03-09 17:25:00|11685.1|11670.1|11676.7|11661.7|11688.5|11673.5|11674.6|11659.6|53
1646847000000|2022-03-09 17:30:00|11676.6|11661.6|11675.2|11660.2|11676.6|11661.6|11649.1|11634.1|143
1646847300000|2022-03-09 17:35:00|11676|11661|11661.7|11646.7|11677.6|11662.6|11652.1|11637.1|59
1646847600000|2022-03-09 17:40:00|11661.3|11646.3|11650.8|11635.8|11665.8|11650.8|11648.2|11633.2|97
1646847900000|2022-03-09 17:45:00|11650.9|11635.9|11659.8|11644.8|11663.2|11648.2|11649.3|11634.3|31
1646848200000|2022-03-09 17:50:00|11660.2|11645.2|11672|11657|11672.4|11657.4|11651.7|11636.7|50
1646848500000|2022-03-09 17:55:00|11672.4|11657.4|11695.6|11680.6|11698.6|11683.6|11672.4|11657.4|33
1646848800000|2022-03-09 18:00:00|11694.5|11679.5|11696.9|11681.9|11696.9|11681.9|11684.1|11669.1|36
1646849100000|2022-03-09 18:05:00|11697.2|11682.2|11692.8|11677.8|11704|11689|11692.8|11677.8|22
1646849400000|2022-03-09 18:10:00|11689.8|11674.8|11697.6|11682.6|11697.6|11682.6|11683.3|11668.3|31
1646849700000|2022-03-09 18:15:00|11697.1|11682.1|11709.2|11694.2|11709.2|11694.2|11690.4|11675.4|25
1646850000000|2022-03-09 18:20:00|11709.1|11694.1|11714.4|11699.4|11715.2|11700.2|11702.5|11687.5|44
1646850300000|2022-03-09 18:25:00|11714.7|11699.7|11716|11701|11728|11713|11714|11699|46
1646850600000|2022-03-09 18:30:00|11717.5|11702.5|11709.6|11694.6|11718.1|11703.1|11709.2|11694.2|31
1646850900000|2022-03-09 18:35:00|11709.4|11694.4|11702|11687|11709.4|11694.4|11702|11687|30
1646851200000|2022-03-09 18:40:00|11701.7|11686.7|11704.9|11689.9|11711.7|11696.7|11700.7|11685.7|32
1646851500000|2022-03-09 18:45:00|11705.1|11690.1|11709.8|11694.8|11713.3|11698.3|11705.1|11690.1|14
1646851800000|2022-03-09 18:50:00|11709.4|11694.4|11700.3|11685.3|11710.8|11695.8|11698.3|11683.3|16
1646852100000|2022-03-09 18:55:00|11700.7|11685.7|11700.5|11685.5|11704.6|11689.6|11700|11685|30
1646852400000|2022-03-09 19:00:00|11704.4|11689.4|11666.7|11651.7|11704.4|11689.4|11650.4|11635.4|185
1646852700000|2022-03-09 19:05:00|11666.9|11651.9|11656.7|11641.7|11667.2|11652.2|11647.2|11632.2|135
1646853000000|2022-03-09 19:10:00|11657.1|11642.1|11651.7|11636.7|11670.6|11655.6|11637.5|11622.5|685
1646853300000|2022-03-09 19:15:00|11650.6|11635.6|11654.4|11639.4|11662.5|11647.5|11650.2|11635.2|143
1646877600000|2022-03-10 02:00:00|11646.4|11631.4|11603.4|11588.4|11652|11631.4|11591.7|11575.1|130
1646877900000|2022-03-10 02:05:00|11604|11589|11610.9|11595.9|11613.4|11596.3|11592|11577|7
1646878200000|2022-03-10 02:10:00|11610.8|11595.8|11609.8|11594.8|11623.6|11608.6|11602.4|11587.4|15
1646878500000|2022-03-10 02:15:00|11605.3|11590.3|11604.9|11589.9|11621.5|11590.3|11588.4|11570.2|12
1646878800000|2022-03-10 02:20:00|11603.8|11588.8|11610.9|11585.9|11610.9|11588.9|11592|11577|5
1646879100000|2022-03-10 02:25:00|11600.3|11585.3|11615.3|11590.3|11615.3|11592|11598.4|11583.4|4
1646879400000|2022-03-10 02:30:00|11605.9|11590.9|11639.2|11624.2|11647.1|11624.2|11601.8|11586.8|48
1646879700000|2022-03-10 02:35:00|11639.9|11624.9|11652.9|11615.4|11653.3|11631.4|11635.7|11615.4|9
1646880000000|2022-03-10 02:40:00|11652.3|11614.8|11653.2|11615.7|11653.7|11623.4|11635|11614|14
1646880300000|2022-03-10 02:45:00|11638.6|11623.6|11646.1|11631.1|11653.2|11633.1|11638.6|11615.7|2
1646880600000|2022-03-10 02:50:00|11644.7|11629.7|11663.7|11626.2|11664.7|11629.9|11644.3|11626.2|18
1646880900000|2022-03-10 02:55:00|11663.8|11626.3|11664.6|11649.6|11665.5|11650.5|11662.6|11625.1|24
1646881200000|2022-03-10 03:00:00|11664.2|11649.2|11667.2|11642.2|11675.7|11650.7|11664.2|11637.4|10
1646881500000|2022-03-10 03:05:00|11660.3|11645.3|11660.3|11645.3|11660.7|11645.7|11660.3|11645.3|0
1646881800000|2022-03-10 03:10:00|11664.6|11649.6|11663.4|11648.4|11667.7|11649.6|11663.4|11642.2|3
1646882100000|2022-03-10 03:15:00|11663|11648|11676.2|11661.2|11679.2|11663.4|11663|11648|1
1646882400000|2022-03-10 03:20:00|11675.5|11660.5|11677.4|11652.4|11678.2|11660.5|11675.4|11652.4|1
1646882700000|2022-03-10 03:25:00|11677.5|11652.5|11677.4|11652.4|11677.9|11660|11670.9|11650.9|4
1646883300000|2022-03-10 03:35:00|11676.6|11651.6|11676.6|11651.6|11676.6|11651.6|11676.6|11651.6|0
1646883600000|2022-03-10 03:40:00|11670.9|11655.9|11670.9|11655.9|11670.9|11655.9|11670.9|11655.9|0
1646883900000|2022-03-10 03:45:00|11670.8|11655.8|11672.3|11657.3|11672.3|11657.3|11670.8|11655.8|0
1646884200000|2022-03-10 03:50:00|11678|11653|11678|11653|11678|11653|11678|11653|0
1646884800000|2022-03-10 04:00:00|11674.5|11659.5|11674.8|11659.8|11674.8|11659.8|11674.5|11659.5|0
1646885100000|2022-03-10 04:05:00|11682.9|11667.9|11681.5|11656.5|11686.2|11671.2|11678|11656.5|25
1646886300000|2022-03-10 04:25:00|11680|11655|11679.6|11654.6|11680|11655|11679.6|11654.6|0
1646886900000|2022-03-10 04:35:00|11679.9|11654.9|11679.1|11654.1|11679.9|11654.9|11679.1|11654.1|1
1646887200000|2022-03-10 04:40:00|11679|11654|11679.8|11654.8|11679.8|11654.8|11679|11654|1
1646887500000|2022-03-10 04:45:00|11679.7|11654.7|11682.9|11657.9|11683.8|11668.8|11677|11654.7|6
1646887800000|2022-03-10 04:50:00|11677.1|11662.1|11677.1|11662.1|11677.1|11662.1|11677.1|11662.1|1
1646888100000|2022-03-10 04:55:00|11679.5|11654.5|11679.5|11654.5|11679.5|11654.5|11679.5|11654.5|0
1646888400000|2022-03-10 05:00:00|11679.4|11654.4|11679.4|11654.4|11686.8|11654.4|11679.4|11648.9|0
1646888700000|2022-03-10 05:05:00|11679.8|11654.8|11678.3|11653.3|11679.8|11654.8|11678.3|11653.3|1
1646889000000|2022-03-10 05:10:00|11678.7|11653.7|11679.7|11654.7|11679.8|11659|11674|11653.7|0
1646889300000|2022-03-10 05:15:00|11674.8|11659.8|11686.5|11671.5|11686.5|11671.5|11674.8|11656.5|16
1646889600000|2022-03-10 05:20:00|11687.3|11672.3|11687.9|11672.9|11687.9|11672.9|11687.3|11672.3|1
1646889900000|2022-03-10 05:25:00|11689.9|11674.9|11689.9|11674.9|11691.3|11676.3|11689.9|11674.9|1
1646890200000|2022-03-10 05:30:00|11687.9|11672.9|11689.7|11674.7|11689.7|11674.7|11687.9|11672.9|3
1646890500000|2022-03-10 05:35:00|11689.3|11674.3|11689.3|11674.3|11689.3|11674.3|11688.4|11673.4|0
1646890800000|2022-03-10 05:40:00|11690.4|11675.4|11690.4|11675.4|11690.4|11675.4|11690.4|11675.4|0
1646891100000|2022-03-10 05:45:00|11689.9|11674.9|11689.9|11674.9|11689.9|11674.9|11689.9|11674.9|0
1646891400000|2022-03-10 05:50:00|11689.5|11674.5|11689.7|11674.7|11689.9|11674.9|11689.1|11674.1|0
1646891700000|2022-03-10 05:55:00|11688.2|11673.2|11686|11671|11688.2|11673.2|11686|11671|2
1646892000000|2022-03-10 06:00:00|11686.7|11671.7|11675.8|11638.3|11686.7|11671.7|11675.8|11638.3|5
1646892300000|2022-03-10 06:05:00|11675.4|11637.9|11692.8|11677.8|11692.8|11677.8|11674.8|11637.3|8
1646892600000|2022-03-10 06:10:00|11692.7|11677.7|11694.2|11669.2|11701.6|11677.7|11692.7|11664.1|6
1646892900000|2022-03-10 06:15:00|11693.3|11668.3|11691.3|11666.3|11699|11669.7|11678|11661.5|21
1646893200000|2022-03-10 06:20:00|11691.2|11666.2|11698.5|11683.5|11699|11684|11691.2|11666.2|10
1646893500000|2022-03-10 06:25:00|11693.5|11678.5|11693.6|11668.6|11697.3|11678.6|11687.2|11657.4|2
1646893800000|2022-03-10 06:30:00|11696.9|11659.4|11696.5|11681.5|11696.9|11681.5|11685.6|11659.4|6
1646894100000|2022-03-10 06:35:00|11702.2|11687.2|11700.8|11685.8|11703.3|11688.3|11699.3|11684.3|9
1646894400000|2022-03-10 06:40:00|11700.5|11685.5|11702.3|11687.3|11704.5|11689.5|11700.3|11685.3|5
1646894700000|2022-03-10 06:45:00|11702.5|11687.5|11701.8|11686.8|11702.9|11687.9|11701.8|11686.8|1
1646895000000|2022-03-10 06:50:00|11702.4|11687.4|11703.7|11688.7|11703.7|11688.7|11702.4|11687.4|0
1646895300000|2022-03-10 06:55:00|11703.2|11688.2|11700.8|11685.8|11710.6|11695.6|11698.5|11661|32
1646895600000|2022-03-10 07:00:00|11700.4|11685.4|11692.3|11677.3|11700.4|11685.4|11692.3|11672.8|7
1646895900000|2022-03-10 07:05:00|11691.6|11676.6|11691.6|11676.6|11691.6|11676.6|11691.6|11676.6|0
1646896200000|2022-03-10 07:10:00|11692|11677|11705.6|11690.6|11711.4|11696.4|11691.5|11676.5|12
1646896500000|2022-03-10 07:15:00|11705.8|11690.8|11704.1|11689.1|11710.3|11695.3|11702.1|11667.9|2
1646896800000|2022-03-10 07:20:00|11701.9|11686.9|11700.2|11685.2|11704.9|11689.9|11700.1|11679.4|11
1646897100000|2022-03-10 07:25:00|11699.8|11684.8|11699.3|11684.3|11700.7|11685.7|11698.2|11683.2|0
1646897400000|2022-03-10 07:30:00|11698.9|11683.9|11706.2|11691.2|11706.5|11691.5|11697.4|11682.4|5
1646897700000|2022-03-10 07:35:00|11706.9|11681.9|11704.1|11689.1|11706.9|11689.9|11702.2|11681.9|0
1646898000000|2022-03-10 07:40:00|11707.3|11682.3|11705.2|11690.2|11708|11693|11702.1|11682.3|2
1646898300000|2022-03-10 07:45:00|11705.6|11690.6|11709.5|11694.5|11717.9|11702.9|11705.6|11674.6|20
1646898600000|2022-03-10 07:50:00|11710|11695|11709.6|11694.6|11710|11695|11709.2|11694.2|0
1646898900000|2022-03-10 07:55:00|11709.1|11694.1|11703.8|11666.3|11709.9|11694.9|11703.2|11665.9|4
1646899200000|2022-03-10 08:00:00|11701.3|11663.8|11698.8|11661.3|11701.3|11663.8|11698.3|11660.8|5
1646899500000|2022-03-10 08:05:00|11698.5|11661|11699.9|11662.4|11699.9|11662.4|11697.9|11660.4|0
1646899800000|2022-03-10 08:10:00|11699.6|11662.1|11699.9|11662.4|11699.9|11662.4|11699.4|11661.9|0
1646900100000|2022-03-10 08:15:00|11699.4|11661.9|11699.9|11662.4|11699.9|11662.4|11699.4|11661.9|0
1646900400000|2022-03-10 08:20:00|11699.5|11662|11699.9|11662.4|11699.9|11662.4|11699.4|11661.9|1
1646900700000|2022-03-10 08:25:00|11699.5|11662|11695.6|11670.6|11699.9|11670.6|11694.6|11661.9|0
1646901000000|2022-03-10 08:30:00|11694.6|11669.6|11695.2|11670.2|11695.6|11670.6|11694.2|11669.2|0
1646901300000|2022-03-10 08:35:00|11694.5|11669.5|11692.3|11677.3|11695.7|11677.7|11691.2|11669.2|0
1646901600000|2022-03-10 08:40:00|11693.3|11678.3|11690.9|11675.9|11694.2|11679.2|11689.9|11674.9|3
1646901900000|2022-03-10 08:45:00|11690.2|11675.2|11691.9|11676.9|11692.9|11677.9|11689.9|11674.9|0
1646902200000|2022-03-10 08:50:00|11692.4|11677.4|11683|11668|11693.2|11678.2|11683|11668|4
1646902500000|2022-03-10 08:55:00|11683.4|11668.4|11691.5|11676.5|11691.5|11676.5|11683.4|11668.4|6
1646902800000|2022-03-10 09:00:00|11691|11676|11684.8|11669.8|11691|11676|11684.3|11669.3|5
1646903100000|2022-03-10 09:05:00|11685.4|11670.4|11693.1|11678.1|11694.7|11679.7|11685.3|11670.3|10
1646903400000|2022-03-10 09:10:00|11693|11678|11690.6|11675.6|11693|11678|11688.7|11673.7|3
1646903700000|2022-03-10 09:15:00|11689.6|11674.6|11689.7|11674.7|11690.2|11675.2|11687|11672|4
1646904000000|2022-03-10 09:20:00|11689.9|11674.9|11701.3|11686.3|11702.2|11687.2|11689.9|11674.9|12
1646904300000|2022-03-10 09:25:00|11701.9|11686.9|11701.4|11686.4|11701.9|11686.9|11700.9|11685.9|0
1646904600000|2022-03-10 09:30:00|11700.9|11685.9|11707|11692|11708|11693|11700.5|11685.5|5
1646904900000|2022-03-10 09:35:00|11706.7|11691.7|11708.1|11693.1|11713.6|11698.6|11706.7|11691.7|18
1646905200000|2022-03-10 09:40:00|11708.5|11693.5|11706.9|11691.9|11711.1|11696.1|11701.6|11686.6|11
1646905500000|2022-03-10 09:45:00|11707.3|11692.3|11710.9|11695.9|11710.9|11695.9|11706.9|11691.9|2
1646905800000|2022-03-10 09:50:00|11710.5|11695.5|11708.3|11693.3|11710.5|11695.5|11707.6|11692.6|2
1646906100000|2022-03-10 09:55:00|11709.4|11694.4|11713.2|11698.2|11714.1|11699.1|11708.3|11693.3|4
1646906400000|2022-03-10 10:00:00|11713.6|11698.6|11718.4|11703.4|11731|11716|11713.6|11698.6|41
1646906700000|2022-03-10 10:05:00|11717.9|11702.9|11706.8|11691.8|11717.9|11702.9|11706.8|11691.8|3
1646907000000|2022-03-10 10:10:00|11706.4|11691.4|11693.8|11678.8|11706.4|11691.4|11693.3|11678.3|4
1646907300000|2022-03-10 10:15:00|11693.4|11678.4|11701.4|11686.4|11702.2|11687.2|11690.1|11675.1|5
1646907600000|2022-03-10 10:20:00|11700.6|11685.6|11699.5|11684.5|11700.6|11685.6|11698.8|11683.8|1
1646907900000|2022-03-10 10:25:00|11699.6|11684.6|11699.8|11684.8|11701.1|11686.1|11699.1|11684.1|4
1646908200000|2022-03-10 10:30:00|11700|11685|11707.4|11682.4|11716.7|11685|11700|11679.2|1
1646908500000|2022-03-10 10:35:00|11703.8|11688.8|11703.1|11688.1|11703.8|11688.8|11703.1|11688.1|0
1646908800000|2022-03-10 10:40:00|11701.6|11686.6|11701.2|11686.2|11701.6|11686.6|11701.2|11686.2|0
1646909400000|2022-03-10 10:50:00|11700.4|11685.4|11693.8|11678.8|11701.2|11686.2|11693.5|11678.5|1
1646909700000|2022-03-10 10:55:00|11694.7|11679.7|11702.1|11687.1|11707.2|11687.1|11693.6|11678.6|4
1646910300000|2022-03-10 11:05:00|11703.2|11688.2|11704.1|11689.1|11704.1|11689.1|11703.2|11688.2|0
1646910600000|2022-03-10 11:10:00|11712.4|11687.4|11711.2|11696.2|11712.8|11696.2|11710.4|11687.4|1
1646910900000|2022-03-10 11:15:00|11710.8|11695.8|11710.8|11695.8|11711.2|11696.2|11710.8|11695.8|0
1646911200000|2022-03-10 11:20:00|11710.4|11695.4|11711.8|11696.8|11711.8|11696.8|11709.7|11694.7|2
1646911500000|2022-03-10 11:25:00|11711.1|11696.1|11711.2|11696.2|11711.4|11696.4|11710.5|11695.5|3
1646911800000|2022-03-10 11:30:00|11710.8|11695.8|11723.1|11708.1|11723.1|11708.1|11710.8|11695.8|6
1646912100000|2022-03-10 11:35:00|11722.7|11707.7|11727.2|11712.2|11729.8|11714.8|11722.7|11707.7|6
1646912400000|2022-03-10 11:40:00|11727.4|11712.4|11732.2|11717.2|11736.8|11721.8|11727.4|11712.4|3
1646912700000|2022-03-10 11:45:00|11731.9|11716.9|11728.6|11713.6|11731.9|11716.9|11728.6|11713.6|0
1646913000000|2022-03-10 11:50:00|11728.2|11713.2|11721.8|11706.8|11728.2|11713.2|11721.8|11706.8|1
1646913300000|2022-03-10 11:55:00|11722.9|11707.9|11722.7|11707.7|11726.2|11711.2|11722.3|11707.3|7
1646913600000|2022-03-10 12:00:00|11723.4|11708.4|11714.8|11699.8|11727|11712|11714.6|11699.6|11
1646913900000|2022-03-10 12:05:00|11714.4|11699.4|11724.6|11709.6|11724.6|11709.6|11711.5|11696.5|14
1646914200000|2022-03-10 12:10:00|11724.5|11709.5|11728.2|11713.2|11729.1|11714.1|11724.5|11709.5|28
1646914500000|2022-03-10 12:15:00|11727.8|11712.8|11730.2|11715.2|11730.2|11715.2|11725.9|11710.9|3
1646914800000|2022-03-10 12:20:00|11730.5|11715.5|11728.6|11713.6|11735.2|11720.2|11725.6|11710.6|20
1646915100000|2022-03-10 12:25:00|11728.5|11713.5|11714.1|11699.1|11728.5|11713.5|11714.1|11697.5|3
1646915400000|2022-03-10 12:30:00|||||||||3
1646915700000|2022-03-10 12:35:00|11714.6|11699.6|11716.1|11701.1|11721.6|11706.6|11714.6|11699.6|31
1646916000000|2022-03-10 12:40:00|11715.4|11700.4|11712.9|11697.9|11715.4|11700.4|11710.5|11695.5|11
1646916300000|2022-03-10 12:45:00|11713.1|11698.1|11711.9|11696.9|11715|11700|11711.9|11696.9|12
1646916600000|2022-03-10 12:50:00|11712.3|11697.3|11711.7|11696.7|11715.8|11700.8|11711.3|11696.3|11
1646916900000|2022-03-10 12:55:00|11711.3|11696.3|11681.2|11666.2|11711.3|11696.3|11674.8|11659.8|30
1646917200000|2022-03-10 13:00:00|11681.1|11666.1|11641.6|11626.6|11681.1|11666.1|11634|11619|64
1646917500000|2022-03-10 13:05:00|11641.3|11626.3|11628.3|11613.3|11642.5|11627.5|11623.5|11608.5|53
1646917800000|2022-03-10 13:10:00|11628.4|11613.4|11638.4|11623.4|11639.7|11624.7|11622.2|11607.2|76
1646918100000|2022-03-10 13:15:00|11637.7|11622.7|11652.9|11637.9|11659.3|11644.3|11635.3|11620.3|40
1646918400000|2022-03-10 13:20:00|11653.1|11638.1|11627.9|11612.9|11653.1|11638.1|11625.1|11610.1|23
1646918700000|2022-03-10 13:25:00|11629|11614|11656.6|11641.6|11663.8|11642.6|11624.9|11609.9|25
1646919000000|2022-03-10 13:30:00|11657.4|11642.4|11666.3|11651.3|11670.3|11652.6|11654.3|11639.3|79
1646919300000|2022-03-10 13:35:00|11665.6|11650.6|11670.1|11655.1|11674.4|11659.4|11654.6|11639.6|13
1646919600000|2022-03-10 13:40:00|11669.6|11654.6|11662.8|11647.8|11674.6|11659.6|11660.4|11645.4|29
1646919900000|2022-03-10 13:45:00|11662.7|11647.7|11677.9|11662.9|11677.9|11662.9|11656.7|11641.7|22
1646920200000|2022-03-10 13:50:00|11677.6|11662.6|11667.6|11652.6|11677.6|11662.6|11667.4|11652.4|21
1646920500000|2022-03-10 13:55:00|11667.4|11652.4|11673.2|11658.2|11674.3|11659.3|11664.4|11649.4|17
1646920800000|2022-03-10 14:00:00|11669.5|11654.5|11652.2|11637.2|11669.9|11654.9|11652.2|11637.2|64
1646921100000|2022-03-10 14:05:00|11651.8|11636.8|11650.1|11635.1|11654.4|11639.4|11643.5|11628.5|33
1646921400000|2022-03-10 14:10:00|11650.3|11635.3|11648.6|11633.6|11650.3|11635.3|11629.1|11614.1|18
1646921700000|2022-03-10 14:15:00|11647.1|11632.1|11635|11620|11651.9|11636.9|11635|11620|5
1646922000000|2022-03-10 14:20:00|11634.5|11619.5|11644|11629|11647.1|11632.1|11628|11613|35
1646922300000|2022-03-10 14:25:00|11644.1|11629.1|11657.9|11642.9|11662|11647|11640.4|11625.4|21
1646922600000|2022-03-10 14:30:00|11660.1|11645.1|11647.5|11632.5|11660.1|11645.1|11643.8|11628.8|63
1646922900000|2022-03-10 14:35:00|11647.8|11632.8|11651.4|11636.4|11657.8|11642.8|11643.7|11628.7|77
1646923200000|2022-03-10 14:40:00|11651.7|11636.7|11638.7|11623.7|11667.5|11652.5|11631.7|11616.7|87
1646923500000|2022-03-10 14:45:00|11639.4|11624.4|11650.7|11635.7|11661.3|11646.3|11639.4|11624.4|70
1646923800000|2022-03-10 14:50:00|11651.4|11636.4|11631|11616|11651.5|11636.5|11627.3|11612.3|71
1646924100000|2022-03-10 14:55:00|11630.9|11615.9|11624.4|11609.4|11634|11619|11619.7|11604.7|53
1646924400000|2022-03-10 15:00:00|11624|11609|11631.1|11616.1|11632.5|11617.5|11614.8|11599.8|129
1646924700000|2022-03-10 15:05:00|11630.7|11615.7|11624.8|11609.8|11630.7|11615.7|11622.7|11607.7|25
1646925000000|2022-03-10 15:10:00|11625.3|11610.3|11626|11611|11626.3|11611.3|11614.9|11599.9|48
1646925300000|2022-03-10 15:15:00|11625.7|11610.7|11631.4|11616.4|11634.3|11619.3|11619.2|11604.2|71
1646925600000|2022-03-10 15:20:00|11631.7|11616.7|11639.7|11624.7|11640.3|11625.3|11630.9|11615.9|29
1646925900000|2022-03-10 15:25:00|11640.3|11625.3|11621.1|11606.1|11642.9|11627.9|11621.1|11606.1|35
1646926200000|2022-03-10 15:30:00|11627.2|11612.2|11627.2|11612.2|11632.6|11617.6|11619.1|11604.1|105
1646926500000|2022-03-10 15:35:00|11627.3|11612.3|11615|11600|11636.3|11621.3|11614.8|11599.8|77
1646926800000|2022-03-10 15:40:00|11615.2|11600.2|11624.1|11609.1|11624.1|11609.1|11610.7|11595.7|137
1646927100000|2022-03-10 15:45:00|11623.6|11608.6|11629.9|11614.9|11629.9|11614.9|11619|11604|64
1646927400000|2022-03-10 15:50:00|11629.5|11614.5|11607.9|11592.9|11629.9|11614.9|11603.2|11588.2|93
1646927700000|2022-03-10 15:55:00|11607.1|11592.1|11607.5|11592.5|11611.4|11596.4|11603.6|11588.6|92
1646928000000|2022-03-10 16:00:00|11607|11592|11624.3|11609.3|11624.3|11609.3|11603.8|11588.8|77
1646928300000|2022-03-10 16:05:00|11622.8|11607.8|11629.3|11614.3|11633.9|11618.9|11618.7|11603.7|43
1646928600000|2022-03-10 16:10:00|11630.8|11615.8|11634.8|11619.8|11637.3|11622.3|11627.4|11612.4|28
1646928900000|2022-03-10 16:15:00|11634.6|11619.6|11646|11631|11646.5|11631.5|11631.7|11616.7|38
1646929200000|2022-03-10 16:20:00|11643.3|11628.3|11628|11613|11643.3|11628.3|11627.5|11612.5|54
1646929500000|2022-03-10 16:25:00|11628.5|11613.5|11619.9|11604.9|11628.7|11613.7|11618.3|11603.3|37
1646929800000|2022-03-10 16:30:00|11619.4|11604.4|11603.4|11588.4|11620.6|11605.6|11603.4|11588.4|143
1646930100000|2022-03-10 16:35:00|11599.7|11584.7|11609.1|11594.1|11609.1|11594.1|11593.2|11578.2|160
1646930400000|2022-03-10 16:40:00|11608.8|11593.8|11621.4|11606.4|11624.3|11609.3|11608.3|11593.3|51
1646930700000|2022-03-10 16:45:00|11626.9|11611.9|11621|11606|11630.1|11615.1|11620.2|11605.2|70
1646931000000|2022-03-10 16:50:00|11622.2|11607.2|11612.9|11597.9|11626.1|11611.1|11609.2|11594.2|66
1646931300000|2022-03-10 16:55:00|11612.8|11597.8|11615.6|11600.6|11618.8|11603.8|11612.3|11597.3|45
1646931600000|2022-03-10 17:00:00|11614.6|11599.6|11618.6|11603.6|11625.3|11610.3|11611.9|11596.9|71
1646931900000|2022-03-10 17:05:00|11618.9|11603.9|11621.6|11606.6|11628.1|11613.1|11617.5|11602.5|123
1646932200000|2022-03-10 17:10:00|11620.1|11605.1|11632.8|11617.8|11634.5|11619.5|11619|11604|39
1646932500000|2022-03-10 17:15:00|11633.1|11618.1|11652|11637|11652.7|11637.7|11632.7|11617.7|46
1646932800000|2022-03-10 17:20:00|11652.5|11637.5|11654.1|11639.1|11656.4|11641.4|11647|11632|89
1646933100000|2022-03-10 17:25:00|11650.8|11635.8|11640.1|11625.1|11650.9|11635.9|11639.1|11624.1|37
1646933400000|2022-03-10 17:30:00|11639.7|11624.7|11630|11615|11639.7|11624.7|11626.4|11611.4|46
1646933700000|2022-03-10 17:35:00|11630.5|11615.5|11622|11607|11634|11619|11620.9|11605.9|39
1646934000000|2022-03-10 17:40:00|11622.3|11607.3|11629.8|11614.8|11629.9|11614.9|11618.3|11603.3|41
1646934300000|2022-03-10 17:45:00|11630.3|11615.3|11619.4|11604.4|11634.3|11619.3|11618.9|11603.9|84
1646934600000|2022-03-10 17:50:00|11619|11604|11614.4|11599.4|11623.4|11608.4|11614.3|11599.3|84
1646934900000|2022-03-10 17:55:00|11615.5|11600.5|11603.3|11588.3|11615.9|11600.9|11602.8|11587.8|62
1646935200000|2022-03-10 18:00:00|11604.4|11589.4|11605.1|11590.1|11608.6|11593.6|11603.7|11588.7|329
1646935500000|2022-03-10 18:05:00|11605.5|11590.5|11610|11595|11610.3|11595.3|11602.1|11587.1|64
1646935800000|2022-03-10 18:10:00|11610.3|11595.3|11604.5|11589.5|11611.6|11596.6|11604.5|11589.5|73
1646936100000|2022-03-10 18:15:00|11604|11589|11594|11579|11604|11589|11578.8|11563.8|75
1646936400000|2022-03-10 18:20:00|11594.1|11579.1|11590.5|11575.5|11600|11585|11589.6|11574.6|53
1646936700000|2022-03-10 18:25:00|11590.1|11575.1|11584.9|11569.9|11592.9|11577.9|11579.4|11564.4|77
1646937000000|2022-03-10 18:30:00|11583.4|11568.4|11584.6|11569.6|11588.2|11573.2|11579.4|11564.4|29
1646937300000|2022-03-10 18:35:00|11589.8|11574.8|11599.6|11584.6|11599.6|11584.6|11587.4|11572.4|50
1646937600000|2022-03-10 18:40:00|11599.1|11584.1|11599.8|11584.8|11604.4|11589.4|11589.4|11574.4|102
1646937900000|2022-03-10 18:45:00|11600.3|11585.3|11597.2|11582.2|11608.4|11593.4|11592.2|11577.2|44
1646938200000|2022-03-10 18:50:00|11597.6|11582.6|11599.2|11584.2|11600.9|11585.9|11592.5|11577.5|63
1646938500000|2022-03-10 18:55:00|11598.7|11583.7|11593.4|11578.4|11599|11584|11590.8|11575.8|66
1646938800000|2022-03-10 19:00:00|11593.2|11578.2|11588.1|11573.1|11595.9|11580.9|11588.1|11573.1|130
1646939100000|2022-03-10 19:05:00|11588.4|11573.4|11587.1|11572.1|11599|11584|11582|11567|141
1646939400000|2022-03-10 19:10:00|11587|11572|11602|11587|11607.3|11592.3|11571.4|11556.4|716
1646939700000|2022-03-10 19:15:00|11603.8|11588.8|11606.7|11591.7|11611.7|11596.7|11595.7|11580.7|220
1646964000000|2022-03-11 02:00:00|11615.3|11600.3|11615|11600|11634|11619|11611.4|11592.8|47
1646964300000|2022-03-11 02:05:00|11615.6|11600.6|11625.2|11610.2|11629.7|11614.7|11611.6|11596.6|16
1646964600000|2022-03-11 02:10:00|11624.8|11609.8|11621.6|11606.6|11625.9|11610.9|11618.1|11603.1|8
1646964900000|2022-03-11 02:15:00|11621.9|11606.9|11624.5|11599.5|11629.2|11609.4|11618.9|11591.2|16
1646965200000|2022-03-11 02:20:00|11624.8|11599.8|11612.8|11597.8|11629.2|11600|11604.5|11589.5|9
1646965500000|2022-03-11 02:25:00|11613.2|11598.2|11620.3|11595.3|11621.3|11601.7|11607.3|11592.3|4
1646965800000|2022-03-11 02:30:00|11611.3|11596.3|11618.6|11603.6|11624.7|11607.6|11608.2|11593.2|10
1646966100000|2022-03-11 02:35:00|11620.6|11605.6|11626.4|11611.4|11628.9|11613.9|11612.1|11597.1|21
1646966400000|2022-03-11 02:40:00|11626.6|11611.6|11618.5|11603.5|11626.6|11611.6|11613.7|11598.7|25
1646966700000|2022-03-11 02:45:00|11617.4|11602.4|11620.2|11605.2|11627.8|11612.8|11617.4|11602.4|10
1646967000000|2022-03-11 02:50:00|11620.4|11605.4|11613.9|11598.9|11620.4|11605.4|11612.2|11597.2|8
1646967300000|2022-03-11 02:55:00|11613.2|11598.2|11613.3|11598.3|11613.4|11598.4|11611.9|11596.9|7
1646967600000|2022-03-11 03:00:00|11611.9|11596.9|11612|11597|11619|11604|11611.6|11596.6|4
1646967900000|2022-03-11 03:05:00|11611.9|11596.9|11594.7|11579.7|11611.9|11596.9|11588.9|11573.9|19
1646968200000|2022-03-11 03:10:00|11596.8|11581.8|11598.6|11583.6|11599.5|11584.5|11596.3|11581.3|6
1646968500000|2022-03-11 03:15:00|11598.8|11583.8|11673.1|11658.1|11673.1|11658.1|11598.8|11583.8|142
1646968800000|2022-03-11 03:20:00|11672.3|11657.3|11679.7|11664.7|11685.7|11670.7|11672.3|11657.3|75
1646969100000|2022-03-11 03:25:00|11680.5|11665.5|11703.2|11688.2|11712.9|11697.9|11680.5|11665.5|154
1646969400000|2022-03-11 03:30:00|11703.3|11688.3|11701.6|11686.6|11703.7|11688.7|11698.2|11683.2|16
1646969700000|2022-03-11 03:35:00|11701.4|11686.4|11710.6|11695.6|11710.7|11695.7|11701.4|11686.4|17
1646970000000|2022-03-11 03:40:00|11711.1|11696.1|11713.7|11698.7|11716.3|11701.3|11711.1|11696.1|30
1646970300000|2022-03-11 03:45:00|11715.7|11700.7|11721.1|11706.1|11730.6|11715.6|11713.6|11698.6|34
1646970600000|2022-03-11 03:50:00|11720.4|11705.4|11701.2|11686.2|11720.6|11705.6|11697.8|11682.8|24
1646970900000|2022-03-11 03:55:00|11703|11688|11706.6|11691.6|11707|11692|11701.8|11686.8|5
1646971200000|2022-03-11 04:00:00|11708.4|11693.4|11718|11703|11718.4|11703.4|11708.4|11693.4|4
1646971500000|2022-03-11 04:05:00|11718.5|11703.5|11715.5|11700.5|11724|11709|11714.4|11699.4|6
1646971800000|2022-03-11 04:10:00|11715.1|11700.1|11712|11697|11715.9|11700.9|11712|11697|5
1646972100000|2022-03-11 04:15:00|11714.5|11699.5|11712.9|11697.9|11714.5|11699.5|11712.9|11697.9|3
1646972400000|2022-03-11 04:20:00|11712.1|11697.1|11700.3|11685.3|11712.1|11697.1|11700.3|11685.3|5
1646972700000|2022-03-11 04:25:00|11699.2|11684.2|11703.1|11688.1|11703.1|11688.1|11699|11684|1
1646973000000|2022-03-11 04:30:00|11702.4|11687.4|11700.8|11685.8|11702.4|11687.4|11696.8|11681.8|16
1646973300000|2022-03-11 04:35:00|11700.7|11685.7|11700.7|11685.7|11700.7|11685.7|11700.7|11685.7|0
1646973900000|2022-03-11 04:45:00|11701.4|11686.4|11701.4|11686.4|11701.4|11686.4|11701.4|11686.4|0
1646974200000|2022-03-11 04:50:00|11700.2|11685.2|11699.2|11684.2|11700.3|11685.3|11699.2|11684.2|1
1646974500000|2022-03-11 04:55:00|11699|11684|11698.6|11683.6|11699|11684|11696.5|11681.5|6
1646974800000|2022-03-11 05:00:00|11697.6|11682.6|11698.3|11683.3|11698.3|11683.3|11696.3|11681.3|15
1646975100000|2022-03-11 05:05:00|11698.2|11683.2|11698.2|11683.2|11698.2|11683.2|11698.2|11683.2|0
1646975400000|2022-03-11 05:10:00|11697.2|11682.2|11698.2|11683.2|11698.2|11683.2|11696.9|11681.9|9
1646976300000|2022-03-11 05:25:00|11698.3|11683.3|11696.8|11681.8|11698.3|11683.3|11696.8|11681.8|2
1646976600000|2022-03-11 05:30:00|11697.9|11682.9|11689.4|11674.4|11699.3|11684.3|11687|11672|38
1646976900000|2022-03-11 05:35:00|11690.9|11675.9|11688.7|11673.7|11690.9|11675.9|11687.8|11672.8|6
1646977200000|2022-03-11 05:40:00|11690.8|11675.8|11690.1|11675.1|11690.8|11675.8|11688.5|11673.5|2
1646977500000|2022-03-11 05:45:00|11691.1|11676.1|11691.1|11676.1|11691.3|11676.3|11691.1|11676.1|1
1646977800000|2022-03-11 05:50:00|11691.3|11676.3|11693.3|11678.3|11693.7|11678.7|11691.3|11676.3|1
1646978100000|2022-03-11 05:55:00|11693.5|11678.5|11712|11697|11712|11697|11692.7|11677.7|17
1646978400000|2022-03-11 06:00:00|11711.2|11696.2|11699.3|11684.3|11711.2|11696.2|11699.3|11684.3|10
1646978700000|2022-03-11 06:05:00|11699.6|11684.6|11697.8|11682.8|11699.6|11684.6|11697.8|11682.8|3
1646979000000|2022-03-11 06:10:00|11697.9|11682.9|11706.6|11691.6|11706.6|11691.6|11697.9|11682.9|4
1646979300000|2022-03-11 06:15:00|11706.9|11691.9|11707.6|11692.6|11707.6|11692.6|11706.9|11691.9|1
1646979600000|2022-03-11 06:20:00|11707.8|11692.8|11712.7|11697.7|11712.7|11697.7|11706.4|11691.4|4
1646979900000|2022-03-11 06:25:00|11708|11693|11714.3|11699.3|11714.7|11699.7|11706.5|11691.5|18
1646980200000|2022-03-11 06:30:00|11714.7|11699.7|11700.4|11685.4|11714.7|11699.7|11698.7|11683.7|7
1646980500000|2022-03-11 06:35:00|11701.1|11686.1|11693.1|11678.1|11701.1|11686.1|11693.1|11678.1|4
1646980800000|2022-03-11 06:40:00|11694.5|11679.5|11700.8|11685.8|11704.2|11689.2|11694.5|11679.5|10
1646981100000|2022-03-11 06:45:00|11699.7|11684.7|11706.1|11691.1|11706.1|11691.1|11696.8|11681.8|9
1646981400000|2022-03-11 06:50:00|11707.7|11692.7|11699.6|11684.6|11719.2|11704.2|11699.5|11684.5|25
1646981700000|2022-03-11 06:55:00|11699.5|11684.5|11701.5|11676.5|11704.3|11689.3|11698.8|11676.2|7
1646982000000|2022-03-11 07:00:00|11698|11683|11689.4|11674.4|11698|11683|11688.6|11673.6|18
1646982300000|2022-03-11 07:05:00|11689.7|11674.7|11725.5|11710.5|11727.4|11712.4|11689.7|11674.7|33
1646982600000|2022-03-11 07:10:00|11725.2|11710.2|11727.7|11712.7|11729.9|11714.9|11724.5|11709.5|18
1646982900000|2022-03-11 07:15:00|11731.8|11716.8|11726.6|11711.6|11733.3|11718.3|11724.9|11709.9|14
1646983200000|2022-03-11 07:20:00|11727.2|11712.2|11725|11710|11727.9|11712.9|11725|11710|4
1646983500000|2022-03-11 07:25:00|11725.4|11710.4|11726.6|11711.6|11727.1|11712.1|11725|11710|2
1646983800000|2022-03-11 07:30:00|11727.1|11712.1|11729|11714|11730.1|11715.1|11727.1|11712.1|9
1646984100000|2022-03-11 07:35:00|11728.9|11713.9|11728.9|11713.9|11729.3|11714.3|11727.4|11712.4|1
1646984400000|2022-03-11 07:40:00|11724.6|11709.6|11724.9|11709.9|11730.1|11715.1|11722.3|11707.3|18
1646984700000|2022-03-11 07:45:00|11725.2|11710.2|11726.5|11711.5|11727|11712|11725.2|11710.2|1
1646985000000|2022-03-11 07:50:00|11727.2|11712.2|11724.2|11709.2|11728.5|11713.5|11718.3|11703.3|19
1646985300000|2022-03-11 07:55:00|11722.8|11707.8|11715.3|11700.3|11722.8|11707.8|11715.1|11700.1|9
1646985600000|2022-03-11 08:00:00|11715.6|11700.6|11702.2|11687.2|11716.6|11701.6|11701|11686|15
1646985900000|2022-03-11 08:05:00|11702.4|11687.4|11691.9|11676.9|11702.4|11687.4|11689.4|11674.4|7
1646986200000|2022-03-11 08:10:00|11691.8|11676.8|11698.7|11683.7|11699.3|11684.3|11690.8|11675.8|2
1646986500000|2022-03-11 08:15:00|11695.3|11680.3|11691.6|11676.6|11696|11681|11691.3|11676.3|1
1646986800000|2022-03-11 08:20:00|11690.5|11675.5|11700.6|11685.6|11700.6|11685.6|11688.4|11673.4|11
1646987100000|2022-03-11 08:25:00|11700.9|11685.9|11699.2|11684.2|11705.6|11690.6|11699.2|11684.2|5
1646987400000|2022-03-11 08:30:00|11699.9|11684.9|11699.2|11684.2|11700.4|11685.4|11699.2|11684.2|0
1646987700000|2022-03-11 08:35:00|11699.1|11684.1|11704|11689|11704.4|11689.4|11699.1|11684.1|1
1646988000000|2022-03-11 08:40:00|11704.8|11689.8|11702.8|11687.8|11704.8|11689.8|11701.9|11686.9|3
1646988300000|2022-03-11 08:45:00|11703.3|11688.3|11714.1|11699.1|11714.7|11699.7|11703.3|11688.3|4
1646988600000|2022-03-11 08:50:00|11714.5|11699.5|11714.5|11699.5|11714.5|11699.5|11714.1|11699.1|0
1646988900000|2022-03-11 08:55:00|11714.3|11699.3|11714.7|11699.7|11714.7|11699.7|11714.3|11699.3|0
1646989200000|2022-03-11 09:00:00|11715.4|11700.4|11715.2|11700.2|11723.7|11708.7|11714.7|11699.7|11
1646989500000|2022-03-11 09:05:00|11714.8|11699.8|11720.5|11705.5|11720.5|11705.5|11713.9|11698.9|6
1646989800000|2022-03-11 09:10:00|11712.5|11697.5|11709.5|11694.5|11712.7|11697.7|11709|11694|5
1646990100000|2022-03-11 09:15:00|11709.1|11694.1|11717.7|11702.7|11719.1|11704.1|11705|11690|11
1646990400000|2022-03-11 09:20:00|11717.3|11702.3|11776.3|11761.3|11776.7|11761.7|11717.2|11702.2|193
1646990700000|2022-03-11 09:25:00|11772.2|11757.2|11769.4|11754.4|11774.8|11759.8|11767.3|11752.3|21
1646991000000|2022-03-11 09:30:00|11768.7|11753.7|11769.3|11754.3|11769.4|11754.4|11768.7|11753.7|0
1646991300000|2022-03-11 09:35:00|11770|11755|11754.4|11739.4|11771.3|11756.3|11753.7|11738.7|11
1646991600000|2022-03-11 09:40:00|11753.3|11738.3|11752.1|11737.1|11753.3|11738.3|11751.2|11736.2|4
1646991900000|2022-03-11 09:45:00|11755.1|11740.1|11739.8|11724.8|11756.3|11741.3|11728.4|11713.4|20
1646992200000|2022-03-11 09:50:00|11739.6|11724.6|11755.6|11740.6|11755.6|11740.6|11739.6|11724.6|8
1646992500000|2022-03-11 09:55:00|11756|11741|11755.8|11740.8|11763.9|11748.9|11754.4|11739.4|11
1646992800000|2022-03-11 10:00:00|11754.4|11739.4|11752.8|11737.8|11755.8|11740.8|11752.6|11737.6|18
1646993100000|2022-03-11 10:05:00|11757.8|11742.8|11755.7|11740.7|11760.8|11745.8|11752.3|11737.3|16
1646993400000|2022-03-11 10:10:00|11756.7|11741.7|11765.9|11750.9|11768.4|11753.4|11753.6|11738.6|28
1646993700000|2022-03-11 10:15:00|11764.9|11749.9|11775.4|11760.4|11778.4|11763.4|11762.3|11747.3|53
1646994000000|2022-03-11 10:20:00|11774.9|11759.9|11778.3|11763.3|11784.3|11769.3|11774.9|11759.9|30
1646994300000|2022-03-11 10:25:00|11778.7|11763.7|11773.1|11758.1|11778.7|11763.7|11770.8|11755.8|9
1646994600000|2022-03-11 10:30:00|11773.5|11758.5|11773.3|11758.3|11774|11759|11773.1|11758.1|10
1646994900000|2022-03-11 10:35:00|11773.5|11758.5|11769.5|11754.5|11773.8|11758.8|11768.5|11753.5|14
1646995200000|2022-03-11 10:40:00|11771.5|11756.5|11769.1|11754.1|11772|11757|11767.8|11752.8|17
1646995500000|2022-03-11 10:45:00|11768.7|11753.7|11782.8|11767.8|11782.8|11767.8|11768.7|11753.7|13
1646995800000|2022-03-11 10:50:00|11783.1|11768.1|11778.5|11763.5|11784.5|11769.5|11778.1|11763.1|5
1646996100000|2022-03-11 10:55:00|11778.9|11763.9|11784.1|11769.1|11784.3|11769.3|11778.9|11763.9|6
1646996400000|2022-03-11 11:00:00|11783.8|11768.8|11783.8|11768.8|11784.1|11769.1|11779.5|11764.5|17
1646996700000|2022-03-11 11:05:00|11783.7|11768.7|11772.1|11757.1|11785.2|11770.2|11770.7|11755.7|6
1646997000000|2022-03-11 11:10:00|11772.4|11757.4|11776.8|11761.8|11777.7|11762.7|11772.4|11757.4|1
1646997300000|2022-03-11 11:15:00|11775.1|11760.1|11770.3|11755.3|11775.1|11760.1|11768.9|11753.9|16
1646997600000|2022-03-11 11:20:00|11773.5|11758.5|11773.7|11758.7|11780.2|11765.2|11772.9|11757.9|6
1646997900000|2022-03-11 11:25:00|11773.3|11758.3|11745.9|11730.9|11773.3|11758.3|11745.2|11730.2|80
1646998200000|2022-03-11 11:30:00|11745.1|11730.1|11762|11747|11762|11747|11743.2|11728.2|36
1646998500000|2022-03-11 11:35:00|11761.6|11746.6|11756.1|11741.1|11762|11747|11750.3|11735.3|18
1646998800000|2022-03-11 11:40:00|11752.2|11737.2|11731|11716|11752.2|11737.2|11730.7|11715.7|11
1646999100000|2022-03-11 11:45:00|11728.6|11713.6|11740.8|11725.8|11740.8|11725.8|11726.3|11711.3|24
1646999400000|2022-03-11 11:50:00|11739.1|11724.1|11745.3|11730.3|11754.2|11731.3|11739.1|11724.1|7
1646999700000|2022-03-11 11:55:00|11752.3|11737.3|11746.3|11721.3|11756.4|11741.4|11743.8|11721.3|12
1647000000000|2022-03-11 12:00:00|11745.6|11720.6|11741.7|11726.7|11745.6|11728.3|11739.5|11718.6|0
1647000300000|2022-03-11 12:05:00|11742.2|11727.2|11731.9|11716.9|11743.5|11727.2|11730.9|11709.7|7
1647000600000|2022-03-11 12:10:00|11722.4|11707.4|11710.8|11685.8|11724.1|11709.1|11699.6|11684.6|54
1647000900000|2022-03-11 12:15:00|11706.5|11691.5|11714|11689|11714|11692.3|11706.5|11688.9|2
1647001200000|2022-03-11 12:20:00|11705.8|11690.8|11703.7|11688.7|11705.8|11690.8|11703.5|11688.5|1
1647001500000|2022-03-11 12:25:00|11703.9|11688.9|11696.6|11681.6|11704|11689|11695.1|11680.1|13
1647001800000|2022-03-11 12:30:00|11697.3|11682.3|11697.8|11682.8|11698.3|11683.3|11697.3|11682.3|0
1647002100000|2022-03-11 12:35:00|11697.5|11682.5|11700.9|11685.9|11704.3|11689.3|11696.6|11681.6|5
1647002400000|2022-03-11 12:40:00|11700.5|11685.5|11696.8|11681.8|11700.5|11685.5|11694.2|11679.2|10
1647002700000|2022-03-11 12:45:00|11697.5|11682.5|11700.1|11685.1|11700.1|11685.1|11697.5|11682.5|1
1647003000000|2022-03-11 12:50:00|11698.6|11683.6|11713|11688|11713.7|11698.7|11698.5|11683.5|14
1647003300000|2022-03-11 12:55:00|11713.4|11688.4|11707.7|11692.7|11715.9|11697.1|11706.8|11688.4|22
1647003600000|2022-03-11 13:00:00|11708.1|11693.1|11712.3|11697.3|11712.5|11697.5|11681.2|11666.2|147
1647003900000|2022-03-11 13:05:00|11710.6|11695.6|11729.7|11714.7|11730.4|11715.4|11691.5|11676.5|46
1647004200000|2022-03-11 13:10:00|11729.4|11714.4|11737.1|11722.1|11739.1|11724.1|11727.2|11712.2|38
1647004500000|2022-03-11 13:15:00|11737.9|11722.9|11723|11708|11738.4|11723.4|11703.8|11688.8|73
1647004800000|2022-03-11 13:20:00|11722.2|11707.2|11712.8|11697.8|11725.9|11710.9|11699.2|11670.3|53
1647005100000|2022-03-11 13:25:00|11712.4|11697.4|11691.6|11676.6|11723.9|11708.9|11689.4|11674.4|57
1647005400000|2022-03-11 13:30:00|11691.8|11676.8|11689|11674|11695.8|11680.8|11684.5|11669.5|37
1647005700000|2022-03-11 13:35:00|11688.8|11673.8|11707.4|11692.4|11707.4|11692.4|11681.8|11666.8|34
1647006000000|2022-03-11 13:40:00|11711.9|11696.9|11722.3|11707.3|11724.1|11709.1|11711.5|11696.5|31
1647006300000|2022-03-11 13:45:00|11722|11707|11751.1|11736.1|11751.1|11736.1|11717.8|11702.8|85
1647006600000|2022-03-11 13:50:00|11750|11735|11729.9|11714.9|11754.3|11739.3|11726.9|11711.9|92
1647006900000|2022-03-11 13:55:00|11728.9|11713.9|11729.8|11714.8|11734.8|11719.8|11721.5|11706.5|22
1647007200000|2022-03-11 14:00:00|11732.3|11717.3|11725.8|11710.8|11740.1|11725.1|11712.2|11691.4|78
1647007500000|2022-03-11 14:05:00|11725.9|11710.9|11739.2|11724.2|11744.8|11729.8|11719.3|11704.3|66
1647007800000|2022-03-11 14:10:00|11739.4|11724.4|11738.9|11723.9|11744.4|11729.4|11735.1|11720.1|76
1647008100000|2022-03-11 14:15:00|11739|11724|11739.2|11724.2|11750.2|11735.2|11738.4|11723.4|44
1647008400000|2022-03-11 14:20:00|11740.7|11725.7|11737.4|11722.4|11741|11726|11734.2|11719.2|32
1647008700000|2022-03-11 14:25:00|11735.9|11720.9|11727.4|11712.4|11737.3|11722.3|11721.4|11706.4|56
1647009000000|2022-03-11 14:30:00|11725.6|11710.6|11726.2|11711.2|11739|11724|11718.5|11703.5|116
1647009300000|2022-03-11 14:35:00|11726.4|11711.4|11718|11703|11731|11716|11696.7|11681.7|113
1647009600000|2022-03-11 14:40:00|11718.4|11703.4|11723.6|11708.6|11739.1|11724.1|11718.4|11703.4|65
1647009900000|2022-03-11 14:45:00|11722.5|11707.5|11743.4|11728.4|11749.6|11734.6|11720.5|11705.5|157
1647010200000|2022-03-11 14:50:00|11743.2|11728.2|11750.6|11735.6|11752.6|11737.6|11723.4|11708.4|84
1647010500000|2022-03-11 14:55:00|11749.6|11734.6|11723|11708|11749.6|11734.6|11723|11708|66
1647010800000|2022-03-11 15:00:00|11723.4|11708.4|11719.3|11704.3|11725.9|11710.9|11684.6|11669.6|171
1647011100000|2022-03-11 15:05:00|11714.3|11699.3|11730.8|11715.8|11738.4|11723.4|11711.8|11696.8|50
1647011400000|2022-03-11 15:10:00|11731.6|11716.6|11743.4|11728.4|11747.5|11732.5|11731.2|11716.2|154
1647011700000|2022-03-11 15:15:00|11743.8|11728.8|11744.9|11729.9|11749.3|11734.3|11730.4|11715.4|39
1647012000000|2022-03-11 15:20:00|11745.4|11730.4|11744.8|11729.8|11750.4|11735.4|11739.4|11724.4|55
1647012300000|2022-03-11 15:25:00|11744.3|11729.3|11771.6|11756.6|11771.6|11756.6|11741.1|11726.1|110
1647012600000|2022-03-11 15:30:00|11768.9|11753.9|11860.4|11845.4|11867.7|11852.7|11768.9|11753.9|333
1647012900000|2022-03-11 15:35:00|11860|11845|11911.2|11896.2|11914.9|11899.9|11849.6|11834.6|350
1647013200000|2022-03-11 15:40:00|11911.1|11896.1|11929.8|11914.8|11947.2|11932.2|11882.9|11867.9|206
1647013500000|2022-03-11 15:45:00|11930|11915|11990.3|11975.3|11998.3|11983.3|11928.7|11913.7|329
1647013800000|2022-03-11 15:50:00|11990.2|11975.2|11998|11983|12018.7|12003.7|11985.3|11970.3|381
1647014100000|2022-03-11 15:55:00|11997.7|11982.7|12030|12015|12042.8|12027.8|11990.9|11975.9|360
1647014400000|2022-03-11 16:00:00|12029.7|12014.7|12039.8|12024.8|12039.8|12024.8|12013.9|11998.9|221
1647014700000|2022-03-11 16:05:00|12039.1|12024.1|12024.2|12009.2|12042.1|12027.1|12012.9|11997.9|185
1647015000000|2022-03-11 16:10:00|12024.8|12009.8|11969.2|11954.2|12030.6|12015.6|11968.3|11953.3|218
1647015300000|2022-03-11 16:15:00|11970.2|11955.2|11973.9|11958.9|11981.1|11966.1|11955.4|11940.4|151
1647015600000|2022-03-11 16:20:00|11974.5|11959.5|11935.3|11920.3|11978.1|11963.1|11913.3|11898.3|163
1647015900000|2022-03-11 16:25:00|11934.1|11919.1|11938.2|11923.2|11945.5|11930.5|11930.8|11915.8|171
1647016200000|2022-03-11 16:30:00|11938.7|11923.7|11958.4|11943.4|11977.8|11962.8|11938.6|11923.6|136
1647016500000|2022-03-11 16:35:00|11959|11944|11959|11944|11972.3|11957.3|11948.9|11933.9|109
1647016800000|2022-03-11 16:40:00|11959.3|11944.3|11961.3|11946.3|11974.2|11959.2|11959.3|11944.3|80
1647017100000|2022-03-11 16:45:00|11961.7|11946.7|11984|11969|11993.1|11978.1|11960.7|11945.7|79
1647017400000|2022-03-11 16:50:00|11983.6|11968.6|11983.3|11968.3|12002|11987|11976.4|11961.4|69
1647017700000|2022-03-11 16:55:00|11983.6|11968.6|11970.6|11955.6|11989.4|11974.4|11968.8|11953.8|57
1647018000000|2022-03-11 17:00:00|11970.7|11955.7|11946.1|11931.1|11975.6|11960.6|11946.1|11931.1|81
1647018300000|2022-03-11 17:05:00|11947.6|11932.6|12000.8|11985.8|12002.7|11987.7|11947.6|11932.6|93
1647018600000|2022-03-11 17:10:00|12001.3|11986.3|11964.9|11949.9|12004|11989|11963.2|11948.2|68
1647018900000|2022-03-11 17:15:00|11964.6|11949.6|11959.7|11944.7|11970.3|11955.3|11946.2|11931.2|138
1647019200000|2022-03-11 17:20:00|11960.5|11945.5|12000.2|11985.2|12000.2|11985.2|11960.5|11945.5|104
1647019500000|2022-03-11 17:25:00|11999.9|11984.9|12017.7|12002.7|12022.9|12007.9|11994.5|11979.5|144
1647019800000|2022-03-11 17:30:00|12017.9|12002.9|12022.3|12007.3|12025.4|12010.4|12010.6|11995.6|156
1647020100000|2022-03-11 17:35:00|12023|12008|12014|11999|12023.9|12008.9|12011.5|11996.5|181
1647020400000|2022-03-11 17:40:00|12013.9|11998.9|12023.8|12008.8|12025.9|12010.9|12012.4|11997.4|156
1647020700000|2022-03-11 17:45:00|12023.3|12008.3|12027.5|12012.5|12035.8|12020.8|12021|12006|154
1647021000000|2022-03-11 17:50:00|12026.7|12011.7|12036.9|12021.9|12040.6|12025.6|12024.8|12009.8|119
1647021300000|2022-03-11 17:55:00|12037.1|12022.1|12037.6|12022.6|12040.8|12025.8|12030.5|12015.5|63
1647021600000|2022-03-11 18:00:00|12036.2|12021.2|12015.1|12000.1|12037.3|12022.3|12012.8|11997.8|47
1647021900000|2022-03-11 18:05:00|12015.9|12000.9|12005.4|11990.4|12021.8|12006.8|12005.4|11990.4|70
1647022200000|2022-03-11 18:10:00|12005.2|11990.2|11984.1|11969.1|12007.2|11992.2|11984.1|11969.1|132
1647022500000|2022-03-11 18:15:00|11984.5|11969.5|11984.6|11969.6|11993|11978|11982.7|11967.7|84
1647022800000|2022-03-11 18:20:00|11984.8|11969.8|11992.2|11977.2|11993.1|11978.1|11982.9|11967.9|47
1647023100000|2022-03-11 18:25:00|11991.9|11976.9|11972.9|11957.9|11999.2|11984.2|11971.8|11956.8|134
1647023400000|2022-03-11 18:30:00|11971.9|11956.9|11991|11976|11991|11976|11961.1|11946.1|90
1647023700000|2022-03-11 18:35:00|11990.8|11975.8|11974|11959|11997.2|11982.2|11973.2|11958.2|34
1647024000000|2022-03-11 18:40:00|11973.3|11958.3|11971.8|11956.8|11983.8|11968.8|11969.2|11954.2|86
1647024300000|2022-03-11 18:45:00|11972.3|11957.3|11975.5|11960.5|11979.7|11964.7|11968.6|11953.6|57
1647024600000|2022-03-11 18:50:00|11972.6|11957.6|11981.6|11966.6|11982.9|11967.9|11970.2|11955.2|204
1647024900000|2022-03-11 18:55:00|11980.9|11965.9|11991|11976|11992.6|11977.6|11980.9|11965.9|189
1647025200000|2022-03-11 19:00:00|11990.6|11975.6|12016.2|12001.2|12020.4|12005.4|11981.9|11966.9|207
1647025500000|2022-03-11 19:05:00|12016.5|12001.5|12026.5|12011.5|12036|12021|12016.5|12001.5|328
1647025800000|2022-03-11 19:10:00|12027.4|12012.4|11993|11978|12038.4|12023.4|11969.4|11954.4|875
1647026100000|2022-03-11 19:15:00|11993.4|11978.4|12006.6|11991.6|12031.4|12000.9|11989.6|11968|337
1647219600000|2022-03-14 01:00:00|11970.8|11955.8|11847|11822|11995.1|11959.2|11833.5|11810.4|140
1647219900000|2022-03-14 01:05:00|11846.7|11821.7|11849.4|11834.4|11887.6|11856.3|11841.9|11818.4|115
1647220200000|2022-03-14 01:10:00|11864.4|11826.9|11854.6|11839.6|11893.7|11868.6|11843|11825.7|63
1647220500000|2022-03-14 01:15:00|11861.1|11836.1|11813.4|11798.4|11871.5|11840.9|11812.9|11797.9|95
1647220800000|2022-03-14 01:20:00|11813.2|11798.2|11797.5|11782.5|11837.5|11804|11797.5|11782.5|112
1647221100000|2022-03-14 01:25:00|11797.6|11782.6|11793.9|11778.9|11815.4|11798|11793.4|11777.2|95
1647221400000|2022-03-14 01:30:00|11794.3|11779.3|11793.8|11778.8|11815.5|11786.4|11793.8|11778|18
1647221700000|2022-03-14 01:35:00|11793.9|11778.9|11772.7|11757.7|11794.1|11779.1|11772.4|11757.4|66
1647222000000|2022-03-14 01:40:00|11773|11758|11777|11762|11781.9|11766.9|11773|11758|29
1647222300000|2022-03-14 01:45:00|11777.2|11762.2|11775.1|11760.1|11778.3|11763.3|11770.1|11755.1|25
1647222600000|2022-03-14 01:50:00|11775.8|11760.8|11780.8|11765.8|11785.5|11770.5|11769.1|11754.1|27
1647222900000|2022-03-14 01:55:00|11781.3|11766.3|11778.6|11763.6|11782.5|11767.5|11773.8|11758.8|33
1647223200000|2022-03-14 02:00:00|11778.2|11763.2|11767|11752|11778.6|11763.6|11764.4|11749.4|37
1647223500000|2022-03-14 02:05:00|11766.7|11751.7|11784.3|11769.3|11792.7|11772.4|11766|11751|10
1647223800000|2022-03-14 02:10:00|11784.7|11769.7|11812.5|11787.5|11819.4|11798|11784.3|11769.3|10
1647224100000|2022-03-14 02:15:00|11812.9|11787.9|11810.8|11795.8|11813.5|11796.2|11808.9|11787.9|3
1647224400000|2022-03-14 02:20:00|11811|11796|11808.3|11793.3|11814|11796.3|11808.3|11788.6|1
1647224700000|2022-03-14 02:25:00|11808.5|11793.5|11805.4|11790.4|11813.8|11794|11804.4|11786.6|2
1647225000000|2022-03-14 02:30:00|11805.1|11790.1|11797.3|11782.3|11806.4|11790.1|11797.3|11779.4|1
1647225300000|2022-03-14 02:35:00|11797.6|11782.6|11792.9|11777.9|11797.6|11782.6|11792.9|11777.9|1
1647225600000|2022-03-14 02:40:00|11792.1|11777.1|11786.5|11771.5|11792.1|11777.1|11780.2|11762.2|17
1647225900000|2022-03-14 02:45:00|11786.2|11771.2|11792.4|11777.4|11809.8|11784|11784.7|11769.7|16
1647226200000|2022-03-14 02:50:00|11792.3|11777.3|11802.8|11787.8|11802.8|11787.8|11791.8|11776.8|1
1647226500000|2022-03-14 02:55:00|11803.5|11788.5|11788.6|11773.6|11804.5|11789.5|11788.6|11773.6|59
1647226800000|2022-03-14 03:00:00|11789|11774|11789.8|11774.8|11792.6|11777.6|11789|11774|9
1647227100000|2022-03-14 03:05:00|11789.3|11774.3|11786.1|11771.1|11789.3|11774.3|11782.8|11767.8|13
1647227400000|2022-03-14 03:10:00|11785.9|11770.9|11765.2|11750.2|11786.7|11771.7|11765.2|11750.2|51
1647227700000|2022-03-14 03:15:00|11765.7|11750.7|11749.8|11734.8|11769.9|11754.9|11744.8|11729.8|123
1647228000000|2022-03-14 03:20:00|11749.2|11734.2|11747.6|11732.6|11772.7|11742.5|11739.3|11724.3|124
1647228300000|2022-03-14 03:25:00|11748.5|11733.5|11743.8|11728.8|11750.5|11735.5|11741.1|11726.1|7
1647228600000|2022-03-14 03:30:00|11743.7|11728.7|11742.4|11727.4|11744.4|11729.4|11741.9|11726.9|2
1647228900000|2022-03-14 03:35:00|11741.2|11726.2|11746.9|11731.9|11747.6|11732.6|11740.4|11725.4|40
1647229200000|2022-03-14 03:40:00|11746.7|11731.7|11747.4|11732.4|11748.2|11733.2|11746|11731|2
1647229500000|2022-03-14 03:45:00|11746.4|11731.4|11758.7|11743.7|11758.7|11743.7|11742.3|11727.3|21
1647229800000|2022-03-14 03:50:00|11759.5|11744.5|11760.3|11745.3|11763.5|11748.5|11753.7|11738.7|12
1647230100000|2022-03-14 03:55:00|11759.8|11744.8|11758.5|11743.5|11762.8|11747.8|11755.2|11740.2|13
1647230400000|2022-03-14 04:00:00|11759|11744|11753.3|11738.3|11760.1|11745.1|11752.1|11737.1|20
1647230700000|2022-03-14 04:05:00|11753.6|11738.6|11753.3|11738.3|11755.4|11740.4|11752.6|11737.6|2
1647231000000|2022-03-14 04:10:00|11752.8|11737.8|11745.6|11730.6|11752.8|11737.8|11745.6|11730.6|11
1647231300000|2022-03-14 04:15:00|11746.4|11731.4|11756.9|11741.9|11762.2|11747.2|11746.4|11731.4|10
1647231600000|2022-03-14 04:20:00|11756.7|11741.7|11756.7|11741.7|11756.7|11741.7|11756.7|11741.7|0
1647231900000|2022-03-14 04:25:00|11757|11742|11757|11742|11757|11742|11757|11742|0
1647232200000|2022-03-14 04:30:00|11758.2|11743.2|11761.2|11746.2|11764.2|11749.2|11758.2|11743.2|2
1647232500000|2022-03-14 04:35:00|11760.7|11745.7|11756.8|11741.8|11763|11748|11755.5|11740.5|11
1647232800000|2022-03-14 04:40:00|11756.6|11741.6|11745.6|11730.6|11762|11747|11745.6|11730.6|13
1647233100000|2022-03-14 04:45:00|11745.4|11730.4|11739.9|11724.9|11746.4|11731.4|11738.1|11723.1|33
1647233400000|2022-03-14 04:50:00|11740.9|11725.9|11743.7|11728.7|11758.2|11739.2|11738.9|11723.9|13
1647233700000|2022-03-14 04:55:00|11743.9|11728.9|11742.2|11727.2|11743.9|11728.9|11742.2|11727.2|10
1647234000000|2022-03-14 05:00:00|11742.9|11727.9|11752|11737|11753.4|11738.4|11742.9|11727.9|24
1647234300000|2022-03-14 05:05:00|11751.4|11736.4|11746.3|11731.3|11751.4|11736.4|11746.3|11731.3|29
1647234600000|2022-03-14 05:10:00|11746.2|11731.2|11745.5|11730.5|11746.2|11731.2|11740.8|11725.8|11
1647234900000|2022-03-14 05:15:00|11744.8|11729.8|11739.6|11724.6|11744.8|11729.8|11739.1|11724.1|12
1647235200000|2022-03-14 05:20:00|11739.3|11724.3|11740.6|11725.6|11758.6|11740.6|11739.1|11724.1|13
1647235500000|2022-03-14 05:25:00|11740.3|11725.3|11747.2|11732.2|11747.9|11732.9|11738.4|11723.4|40
1647235800000|2022-03-14 05:30:00|11747.6|11732.6|11737|11722|11747.6|11732.6|11737|11722|60
1647236100000|2022-03-14 05:35:00|11737.4|11722.4|11736.9|11721.9|11737.5|11722.5|11735|11720|1
1647236400000|2022-03-14 05:40:00|11736.5|11721.5|11748.5|11733.5|11749.4|11734.4|11736.5|11721.5|8
1647236700000|2022-03-14 05:45:00|11747.3|11732.3|11748|11733|11748|11733|11747|11732|2
1647237000000|2022-03-14 05:50:00|11748.5|11733.5|11748.1|11733.1|11748.5|11733.5|11747.8|11732.8|0
1647237600000|2022-03-14 06:00:00|11748.3|11733.3|11741.6|11726.6|11750.3|11735.3|11737.8|11722.8|11
1647237900000|2022-03-14 06:05:00|11741.9|11726.9|11735.1|11720.1|11741.9|11726.9|11732.4|11717.4|16
1647238200000|2022-03-14 06:10:00|11734.4|11719.4|11734.5|11719.5|11735.2|11720.2|11733.1|11718.1|7
1647238500000|2022-03-14 06:15:00|11734.2|11719.2|11735.5|11720.5|11735.5|11720.5|11732.7|11717.7|4
1647238800000|2022-03-14 06:20:00|11734.9|11719.9|11736|11721|11737|11722|11734.3|11719.3|3
1647239400000|2022-03-14 06:30:00|11735.8|11720.8|11737.3|11722.3|11737.3|11722.3|11734.6|11719.6|3
1647239700000|2022-03-14 06:35:00|11738.1|11723.1|11743.1|11728.1|11746.4|11731.4|11738.1|11723.1|8
1647240000000|2022-03-14 06:40:00|11742.4|11727.4|11742.4|11727.4|11742.4|11727.4|11742.4|11727.4|2
1647240300000|2022-03-14 06:45:00|11742.7|11727.7|11755.4|11740.4|11760.6|11742.9|11742.7|11727.7|8
1647240600000|2022-03-14 06:50:00|11755.7|11740.7|11747.7|11732.7|11756.1|11741.1|11747.7|11732.7|1
1647240900000|2022-03-14 06:55:00|11747.5|11732.5|11757.7|11742.7|11761.7|11742.7|11742.4|11727.4|21
1647241200000|2022-03-14 07:00:00|11758.2|11743.2|11761.2|11746.2|11761.2|11746.2|11753.3|11738.3|15
1647241500000|2022-03-14 07:05:00|11761.5|11746.5|11761.3|11746.3|11761.7|11746.7|11761.1|11746.1|2
1647241800000|2022-03-14 07:10:00|11763|11748|11763.6|11748.6|11770|11755|11757.8|11742.8|19
1647242100000|2022-03-14 07:15:00|11763.3|11748.3|11752.9|11737.9|11763.6|11748.6|11752.4|11737.4|14
1647242400000|2022-03-14 07:20:00|11753.8|11738.8|11757.6|11742.6|11757.6|11742.6|11753.1|11738.1|0
1647242700000|2022-03-14 07:25:00|11756.6|11741.6|11755.2|11740.2|11759.2|11744.2|11755.2|11740.2|6
1647243000000|2022-03-14 07:30:00|11755.5|11740.5|11753.2|11738.2|11755.5|11740.5|11753.2|11738.2|3
1647243300000|2022-03-14 07:35:00|11754.5|11739.5|11754.5|11739.5|11754.5|11739.5|11754.5|11739.5|0
1647244200000|2022-03-14 07:50:00|11754.1|11739.1|11757.3|11742.3|11758.3|11743.3|11752.8|11737.8|5
1647244500000|2022-03-14 07:55:00|11757.6|11742.6|11760.4|11745.4|11760.8|11745.8|11749.8|11734.8|8
1647244800000|2022-03-14 08:00:00|11760.1|11745.1|11759.7|11744.7|11761.9|11746.9|11757.9|11742.9|22
1647245100000|2022-03-14 08:05:00|11759.4|11744.4|11768.5|11753.5|11769.2|11754.2|11759.4|11744.4|29
1647245400000|2022-03-14 08:10:00|11770.5|11755.5|11799.7|11774.7|11806.3|11775.2|11770.5|11755.5|43
1647245700000|2022-03-14 08:15:00|11797.8|11772.8|11804.8|11789.8|11809.5|11789.8|11782.8|11767.8|50
1647246000000|2022-03-14 08:20:00|11805|11790|11794|11779|11811.6|11796.6|11793.8|11778.8|12
1647246300000|2022-03-14 08:25:00|11793.6|11778.6|11788.8|11773.8|11793.8|11778.8|11782.9|11767.9|5
1647246600000|2022-03-14 08:30:00|11788.1|11773.1|11767.9|11752.9|11788.4|11773.4|11767.6|11752.6|6
1647246900000|2022-03-14 08:35:00|11767.4|11752.4|11764.6|11749.6|11767.4|11752.4|11760.9|11745.9|9
1647247200000|2022-03-14 08:40:00|11769.7|11754.7|11762.9|11747.9|11773.4|11758.4|11762.2|11747.2|8
1647247500000|2022-03-14 08:45:00|11763|11748|11777|11762|11777|11762|11762.2|11747.2|13
1647247800000|2022-03-14 08:50:00|11777.2|11762.2|11773.5|11758.5|11781.5|11766.5|11773.5|11758.5|8
1647248100000|2022-03-14 08:55:00|11771.8|11756.8|11768|11753|11784.3|11769.3|11768|11753|32
1647248400000|2022-03-14 09:00:00|11767.6|11752.6|11721.5|11706.5|11767.6|11752.6|11715.3|11700.3|95
1647248700000|2022-03-14 09:05:00|11722.1|11707.1|11747.3|11732.3|11752.6|11732.8|11718.9|11703.9|48
1647249000000|2022-03-14 09:10:00|11763|11725.5|11756.1|11741.1|11763|11742.8|11752.7|11725.5|23
1647249300000|2022-03-14 09:15:00|11755.7|11740.7|11743.5|11728.5|11755.7|11740.7|11742.6|11727.6|5
1647249600000|2022-03-14 09:20:00|11742.2|11727.2|11728.2|11713.2|11744.5|11729.5|11728|11713|10
1647249900000|2022-03-14 09:25:00|11728.5|11713.5|11733.5|11718.5|11733.5|11718.5|11723.5|11708.5|22
1647250200000|2022-03-14 09:30:00|11733.2|11718.2|11729.6|11714.6|11733.2|11718.2|11729.6|11714.6|2
1647250500000|2022-03-14 09:35:00|11728.6|11713.6|11737|11722|11738.8|11722|11726.6|11711.6|8
1647250800000|2022-03-14 09:40:00|11737.6|11722.6|11736.8|11721.8|11738|11723|11735.8|11720.8|2
1647251100000|2022-03-14 09:45:00|11734.9|11719.9|11746.4|11731.4|11746.4|11731.4|11734.4|11719.4|6
1647251400000|2022-03-14 09:50:00|11746.2|11731.2|11749.2|11734.2|11750.9|11735.9|11746.2|11731.2|17
1647251700000|2022-03-14 09:55:00|11747.6|11732.6|11728|11713|11748.4|11733.4|11722.7|11707.7|30
1647252000000|2022-03-14 10:00:00|11726.5|11711.5|11714.2|11699.2|11726.5|11711.5|11710.7|11695.7|26
1647252300000|2022-03-14 10:05:00|11714.3|11699.3|11717|11702|11720.3|11705.3|11710.8|11695.8|29
1647252600000|2022-03-14 10:10:00|11716.7|11701.7|11726.3|11711.3|11727|11712|11711.8|11696.8|27
1647252900000|2022-03-14 10:15:00|11725.6|11710.6|11723.4|11708.4|11726.3|11711.3|11723.4|11708.4|0
1647253200000|2022-03-14 10:20:00|11723.8|11708.8|11728.2|11713.2|11728.2|11713.2|11721.8|11706.8|3
1647253500000|2022-03-14 10:25:00|11727.6|11712.6|11726.9|11711.9|11727.9|11712.9|11724.1|11709.1|9
1647253800000|2022-03-14 10:30:00|11726.6|11711.6|11724.4|11709.4|11726.6|11711.6|11723.4|11708.4|8
1647254100000|2022-03-14 10:35:00|11724.2|11709.2|11737|11722|11738.4|11723.4|11724.2|11709.2|8
1647254400000|2022-03-14 10:40:00|11746.7|11731.7|11748.7|11733.7|11748.7|11733.7|11742.7|11727.7|10
1647254700000|2022-03-14 10:45:00|11748.8|11733.8|11745.3|11730.3|11750.8|11735.8|11745|11730|2
1647255000000|2022-03-14 10:50:00|11745|11730|11745.8|11730.8|11745.8|11730.8|11742|11727|12
1647255300000|2022-03-14 10:55:00|11744.1|11729.1|11743.1|11728.1|11744.4|11729.4|11743.1|11728.1|3
1647255600000|2022-03-14 11:00:00|11743.3|11728.3|11745.6|11730.6|11747.2|11732.2|11741.8|11726.8|17
1647255900000|2022-03-14 11:05:00|11744.9|11729.9|11733.4|11718.4|11748.2|11733.2|11731.6|11716.6|32
1647256200000|2022-03-14 11:10:00|11732.4|11717.4|11732.7|11717.7|11733.2|11718.2|11730|11715|10
1647256500000|2022-03-14 11:15:00|11733.3|11718.3|11736.7|11721.7|11736.7|11721.7|11732.5|11717.5|4
1647256800000|2022-03-14 11:20:00|11737|11722|11741.6|11726.6|11741.6|11726.6|11736|11721|6
1647257100000|2022-03-14 11:25:00|11741.5|11726.5|11746|11731|11751.5|11736.5|11740|11725|6
1647257400000|2022-03-14 11:30:00|11746.3|11731.3|11738.1|11723.1|11746.3|11731.3|11735.6|11720.6|20
1647257700000|2022-03-14 11:35:00|11737.8|11722.8|11723.9|11708.9|11740.9|11725.9|11723.9|11708.9|35
1647258000000|2022-03-14 11:40:00|11723.6|11708.6|11725.9|11710.9|11733.7|11718.7|11722.4|11707.4|62
1647258300000|2022-03-14 11:45:00|11726.2|11711.2|11725.6|11710.6|11730.2|11715.2|11724.7|11709.7|17
1647258600000|2022-03-14 11:50:00|11725.5|11710.5|11724.9|11709.9|11725.5|11710.5|11724.9|11709.9|1
1647258900000|2022-03-14 11:55:00|11723.9|11708.9|11718.8|11703.8|11724.2|11709.2|11709|11694|57
1647259200000|2022-03-14 12:00:00|11716.5|11701.5|11701|11686|11716.5|11701.5|11695.7|11680.7|69
1647259500000|2022-03-14 12:05:00|11701.3|11686.3|11721.3|11706.3|11726|11711|11701.3|11686.3|49
1647259800000|2022-03-14 12:10:00|11721.8|11706.8|11751.1|11736.1|11753|11736.1|11720.8|11705.8|45
1647260100000|2022-03-14 12:15:00|11747.9|11732.9|11719.9|11704.9|11758.1|11743.1|11715.1|11700.1|37
1647260400000|2022-03-14 12:20:00|11719.3|11704.3|11729.8|11714.8|11730.9|11715.9|11715.8|11700.8|7
1647260700000|2022-03-14 12:25:00|11728.1|11713.1|11734.4|11719.4|11742.7|11727.7|11728.1|11713.1|15
1647261000000|2022-03-14 12:30:00|11734.2|11719.2|11721.5|11706.5|11735.1|11720.1|11714.7|11699.7|46
1647261300000|2022-03-14 12:35:00|11721.4|11706.4|11722|11707|11727|11712|11708.5|11693.5|27
1647261600000|2022-03-14 12:40:00|11722.7|11707.7|11709.8|11694.8|11722.7|11707.7|11705.8|11690.8|29
1647261900000|2022-03-14 12:45:00|11710.2|11695.2|11700.1|11685.1|11710.3|11695.3|11700.1|11685.1|52
1647262200000|2022-03-14 12:50:00|11700|11685|11701.8|11686.8|11703.6|11688.6|11692.7|11677.7|80
1647262500000|2022-03-14 12:55:00|11701.4|11686.4|11698.4|11683.4|11702.9|11687.9|11698.1|11683.1|30
1647262800000|2022-03-14 13:00:00|11698.3|11683.3|11700.7|11685.7|11717.2|11702.2|11698.3|11683.3|70
1647263100000|2022-03-14 13:05:00|11700.9|11685.9|11699|11684|11702.4|11687.4|11698.1|11683.1|106
1647263400000|2022-03-14 13:10:00|11698.5|11683.5|11677.5|11662.5|11698.7|11683.7|11674|11659|88
1647263700000|2022-03-14 13:15:00|11678.5|11663.5|11674.5|11659.5|11685.7|11670.7|11672.7|11657.7|60
1647264000000|2022-03-14 13:20:00|11676.2|11661.2|11684|11669|11689.8|11674.8|11673.5|11658.5|59
1647264300000|2022-03-14 13:25:00|11685|11670|11691.1|11676.1|11697.5|11682.5|11684|11669|82
1647264600000|2022-03-14 13:30:00|11691.3|11676.3|11662.6|11647.6|11701|11686|11662|11647|238
1647264900000|2022-03-14 13:35:00|11661.6|11646.6|11663.1|11648.1|11670.9|11655.9|11660.3|11645.3|137
1647265200000|2022-03-14 13:40:00|11663.3|11648.3|11684.6|11669.6|11697.1|11682.1|11661.6|11646.6|145
1647265500000|2022-03-14 13:45:00|11684.4|11669.4|11667|11652|11684.4|11669.4|11659.9|11644.9|162
1647265800000|2022-03-14 13:50:00|11665.7|11650.7|11660.5|11645.5|11671|11656|11660.4|11645.4|82
1647266100000|2022-03-14 13:55:00|11658|11643|11669.5|11654.5|11681.9|11666.9|11651.4|11636.4|225
1647266400000|2022-03-14 14:00:00|11669.2|11654.2|11682.6|11667.6|11683.1|11668.1|11663.4|11648.4|95
1647266700000|2022-03-14 14:05:00|11682.8|11667.8|11683.3|11668.3|11686.6|11671.6|11673.2|11658.2|84
1647267000000|2022-03-14 14:10:00|11683.5|11668.5|11676|11661|11687.1|11672.1|11673.5|11658.5|85
1647267300000|2022-03-14 14:15:00|11675.8|11660.8|11676.8|11661.8|11679.3|11664.3|11671|11656|150
1647267600000|2022-03-14 14:20:00|11676.9|11661.9|11707.4|11692.4|11707.4|11692.4|11672.5|11657.5|177
1647267900000|2022-03-14 14:25:00|11708.1|11693.1|11749.2|11734.2|11750.9|11735.9|11708.1|11693.1|212
1647268200000|2022-03-14 14:30:00|11749.4|11734.4|11759.2|11744.2|11780.4|11765.4|11723.9|11708.9|159
1647268500000|2022-03-14 14:35:00|11760.2|11745.2|11719.4|11704.4|11763.8|11748.8|11705.7|11690.7|134
1647268800000|2022-03-14 14:40:00|11718.2|11703.2|11743.7|11728.7|11743.7|11728.7|11690.5|11672.9|123
1647269100000|2022-03-14 14:45:00|11743.8|11728.8|11747.8|11732.8|11751|11736|11738.3|11723.3|93
1647269400000|2022-03-14 14:50:00|11748.2|11733.2|11752.3|11737.3|11755.2|11740.2|11738.3|11723.3|112
1647269700000|2022-03-14 14:55:00|11752.6|11737.6|11771.1|11746.1|11790.8|11775.8|11752.6|11737.6|195
1647270000000|2022-03-14 15:00:00|11770.8|11745.8|11759.1|11744.1|11771.4|11756.4|11752.6|11737.6|73
1647270300000|2022-03-14 15:05:00|11759.4|11744.4|11775.7|11760.7|11785.4|11770.4|11756.1|11741.1|52
1647270600000|2022-03-14 15:10:00|11776.4|11761.4|11772|11757|11778.4|11763.4|11764.7|11749.7|57
1647270900000|2022-03-14 15:15:00|11772.2|11757.2|11783.7|11768.7|11786.8|11771.8|11768|11753|51
1647271200000|2022-03-14 15:20:00|11783.5|11768.5|11783.2|11768.2|11784.2|11769.2|11769.8|11754.8|39
1647271500000|2022-03-14 15:25:00|11784.3|11769.3|11776.8|11761.8|11784.3|11769.3|11775.8|11760.8|35
1647271800000|2022-03-14 15:30:00|11777|11762|11773.1|11758.1|11785.3|11770.3|11762.5|11747.5|67
1647272100000|2022-03-14 15:35:00|11772.5|11757.5|11773.1|11758.1|11775.1|11760.1|11760.3|11745.3|88
1647272400000|2022-03-14 15:40:00|11772.9|11757.9|11767.6|11752.6|11783.6|11768.6|11765.4|11750.4|46
1647272700000|2022-03-14 15:45:00|11769.9|11754.9|11772|11757|11782.7|11767.7|11769.7|11754.7|36
1647273000000|2022-03-14 15:50:00|11772.5|11757.5|11775|11760|11778.7|11763.7|11771.9|11756.9|56
1647273300000|2022-03-14 15:55:00|11774.9|11759.9|11774.2|11759.2|11777.7|11762.7|11772|11757|41
1647273600000|2022-03-14 16:00:00|11774.3|11759.3|11759.3|11744.3|11776|11761|11758.7|11743.7|69
1647273900000|2022-03-14 16:05:00|11759.5|11744.5|11751.7|11736.7|11760.3|11745.3|11749.7|11734.7|85
1647274200000|2022-03-14 16:10:00|11751.5|11736.5|11755.3|11740.3|11758.5|11743.5|11747.5|11732.5|61
1647274500000|2022-03-14 16:15:00|11754.5|11739.5|11768.8|11753.8|11780|11765|11753|11738|83
1647274800000|2022-03-14 16:20:00|11768.5|11753.5|11753.6|11738.6|11768.5|11753.5|11751.9|11736.9|46
1647275100000|2022-03-14 16:25:00|11753.8|11738.8|11745.6|11730.6|11753.9|11738.9|11742.1|11727.1|137
1647275400000|2022-03-14 16:30:00|11745.9|11730.9|11776.7|11761.7|11776.7|11761.7|11745.9|11730.9|86
1647275700000|2022-03-14 16:35:00|11776.2|11761.2|11765.2|11750.2|11776.2|11761.2|11759.9|11744.9|16
1647276000000|2022-03-14 16:40:00|11765|11750|11760.3|11745.3|11768.7|11753.7|11758|11743|40
1647276300000|2022-03-14 16:45:00|11760.2|11745.2|11766.6|11751.6|11769.6|11754.6|11759.5|11744.5|27
1647276600000|2022-03-14 16:50:00|11767.1|11752.1|11772.4|11757.4|11775.9|11760.9|11766.1|11751.1|22
1647276900000|2022-03-14 16:55:00|11774.8|11759.8|11761.1|11746.1|11774.8|11759.8|11761.1|11746.1|26
1647277200000|2022-03-14 17:00:00|11761.2|11746.2|11751.7|11736.7|11761.2|11746.2|11751.4|11736.4|15
1647277500000|2022-03-14 17:05:00|11751.9|11736.9|11782.4|11767.4|11790.5|11775.5|11746.9|11731.9|72
1647277800000|2022-03-14 17:10:00|11781.4|11766.4|11774|11759|11781.9|11766.9|11768|11753|31
1647278100000|2022-03-14 17:15:00|11774.3|11759.3|11761.3|11746.3|11777.8|11762.8|11757.7|11742.7|51
1647278400000|2022-03-14 17:20:00|11761.1|11746.1|11764.7|11749.7|11772.4|11757.4|11758.8|11743.8|39
1647278700000|2022-03-14 17:25:00|11764.6|11749.6|11767.5|11752.5|11767.5|11752.5|11760.7|11745.7|44
1647279000000|2022-03-14 17:30:00|11767.2|11752.2|11771.5|11756.5|11773|11758|11763|11748|62
1647279300000|2022-03-14 17:35:00|11772|11757|11763.5|11748.5|11776.2|11761.2|11762|11747|44
1647279600000|2022-03-14 17:40:00|11763.3|11748.3|11756.8|11741.8|11770.1|11755.1|11756.5|11741.5|47
1647279900000|2022-03-14 17:45:00|11757.1|11742.1|11764.9|11749.9|11773.9|11758.9|11757.1|11742.1|60
1647280200000|2022-03-14 17:50:00|11765.3|11750.3|11763.6|11748.6|11772.7|11757.7|11761.6|11746.6|35
1647280500000|2022-03-14 17:55:00|11763.4|11748.4|11767.7|11752.7|11768.5|11753.5|11758.1|11743.1|44
1647280800000|2022-03-14 18:00:00|11766|11751|11753.4|11738.4|11766|11751|11752.2|11737.2|209
1647281100000|2022-03-14 18:05:00|11753.9|11738.9|11755.5|11740.5|11762.2|11747.2|11752.4|11737.4|95
1647281400000|2022-03-14 18:10:00|11755.7|11740.7|11760.4|11745.4|11766.9|11751.9|11752.9|11737.9|485
1647281700000|2022-03-14 18:15:00|11760.6|11745.6|11770.5|11755.5|11775|11760|11760.6|11745.6|98
1647306000000|2022-03-15 01:00:00|11752.3|11737.3|11744.3|11729.3|11761.5|11740.9|11742.8|11727.8|23
1647306300000|2022-03-15 01:05:00|11743.9|11728.9|11757.4|11719.9|11757.7|11738.9|11737.3|11719.9|72
1647306600000|2022-03-15 01:10:00|11740.5|11725.5|11738.8|11723.8|11740.5|11725.5|11735.3|11720.3|8
1647306900000|2022-03-15 01:15:00|11737.2|11722.2|11733.3|11718.3|11737.8|11722.8|11729.8|11714.8|35
1647307200000|2022-03-15 01:20:00|11732.9|11717.9|11740|11715|11741.5|11722|11728.8|11713.8|14
1647307500000|2022-03-15 01:25:00|11741.3|11716.3|11737.2|11712.2|11741.3|11721.8|11724.7|11709.7|5
1647307800000|2022-03-15 01:30:00|11729.4|11714.4|11720.3|11705.3|11729.4|11714.4|11716.5|11701.5|60
1647308100000|2022-03-15 01:35:00|11720|11705|11717.5|11702.5|11721.6|11706.6|11714.3|11699.3|104
1647308400000|2022-03-15 01:40:00|11723.1|11708.1|11723.1|11708.1|11727.3|11708.1|11719.4|11702.3|17
1647308700000|2022-03-15 01:45:00|11720.9|11705.9|11719.2|11704.2|11729.4|11710.3|11717.9|11700.4|3
1647309000000|2022-03-15 01:50:00|11718.6|11703.6|11716.1|11701.1|11718.6|11703.6|11714.4|11699.4|3
1647309300000|2022-03-15 01:55:00|11715.7|11700.7|11718.4|11703.4|11718.6|11703.6|11713.1|11698.1|19
1647309600000|2022-03-15 02:00:00|11717.7|11702.7|11723.6|11708.6|11726.8|11711.8|11717.4|11702.4|15
1647309900000|2022-03-15 02:05:00|11724|11709|11725.6|11710.6|11729.3|11712.3|11723|11704|60
1647310200000|2022-03-15 02:10:00|11726.3|11711.3|11749.2|11724.2|11752|11730.4|11726.3|11704.6|37
1647310500000|2022-03-15 02:15:00|11748.3|11723.3|11745.2|11730.2|11748.3|11730.5|11737.6|11722.6|1
1647310800000|2022-03-15 02:20:00|11744.4|11729.4|11748.4|11723.4|11748.4|11729.4|11744.4|11723.4|1
1647311100000|2022-03-15 02:25:00|11744.5|11729.5|11743.7|11728.7|11746.3|11731.3|11743.7|11728.7|0
1647311400000|2022-03-15 02:30:00|11743.5|11728.5|11743.2|11728.2|11743.5|11728.5|11743.2|11728.2|0
1647311700000|2022-03-15 02:35:00|11742.8|11727.8|11741.8|11726.8|11742.8|11727.8|11741.5|11726.5|1
1647312000000|2022-03-15 02:40:00|11741.1|11726.1|11721.8|11706.8|11741.1|11726.1|11718.8|11703.8|27
1647312300000|2022-03-15 02:45:00|11721.3|11706.3|11724.4|11709.4|11725.3|11710.3|11717.6|11702.6|6
1647312600000|2022-03-15 02:50:00|11725.2|11710.2|11712.3|11697.3|11727.2|11710.4|11711.8|11696.8|50
1647312900000|2022-03-15 02:55:00|11711.9|11696.9|11701.8|11686.8|11711.9|11696.9|11700.1|11685.1|29
1647313200000|2022-03-15 03:00:00|11702.1|11687.1|11709.1|11694.1|11720|11705|11702.1|11687.1|20
1647313500000|2022-03-15 03:05:00|11710.6|11695.6|11710.9|11695.9|11712.4|11697.4|11709.9|11694.9|6
1647313800000|2022-03-15 03:10:00|11711.2|11696.2|11705.4|11690.4|11713.4|11698.4|11702.2|11687.2|51
1647314100000|2022-03-15 03:15:00|11706.4|11691.4|11710.5|11695.5|11710.5|11695.5|11706.4|11691.4|13
1647314400000|2022-03-15 03:20:00|11710.7|11695.7|11709|11694|11710.7|11695.7|11709|11694|0
1647314700000|2022-03-15 03:25:00|11708.8|11693.8|11707.8|11692.8|11708.8|11693.8|11705.3|11690.3|4
1647315000000|2022-03-15 03:30:00|11708.8|11693.8|11708.8|11693.8|11708.8|11693.8|11708.8|11693.8|1
1647315300000|2022-03-15 03:35:00|11708.4|11693.4|11732.4|11707.4|11732.7|11715.3|11708.1|11693.1|23
1647315600000|2022-03-15 03:40:00|11731.7|11706.7|11752.6|11737.6|11752.6|11737.6|11727.1|11706.4|8
1647315900000|2022-03-15 03:45:00|11753.3|11738.3|11751|11726|11753.8|11738.8|11748|11726|5
1647316200000|2022-03-15 03:50:00|11743.7|11728.7|11740.7|11725.7|11743.7|11728.7|11740.4|11725.4|0
1647316500000|2022-03-15 03:55:00|11745.6|11730.6|11747.3|11732.3|11747.5|11732.5|11745.6|11730.6|13
1647316800000|2022-03-15 04:00:00|11747.9|11732.9|11747.9|11732.9|11748.9|11733.9|11747.3|11732.3|2
1647317100000|2022-03-15 04:05:00|11747.6|11732.6|11743.9|11728.9|11747.9|11732.9|11743.9|11728.9|1
1647318000000|2022-03-15 04:20:00|11743.5|11728.5|11744|11729|11744|11729|11743.5|11728.5|0
1647318300000|2022-03-15 04:25:00|11746.2|11731.2|11750.1|11735.1|11750.1|11735.1|11746.2|11731.2|2
1647318600000|2022-03-15 04:30:00|11748.8|11733.8|11744.3|11729.3|11748.8|11733.8|11744.3|11729.3|5
1647318900000|2022-03-15 04:35:00|11744|11729|11744|11729|11744.3|11729.3|11744|11729|0
1647319200000|2022-03-15 04:40:00|11729.9|11714.9|11739.4|11724.4|11747.6|11732.6|11729.6|11714.6|19
1647319800000|2022-03-15 04:50:00|11738.1|11723.1|11738.1|11723.1|11738.1|11723.1|11737.7|11722.7|0
1647320100000|2022-03-15 04:55:00|11737.7|11722.7|11738|11723|11738|11723|11737.7|11722.7|0
1647320400000|2022-03-15 05:00:00|11737.7|11722.7|11737.7|11722.7|11737.7|11722.7|11737.7|11722.7|0
1647320700000|2022-03-15 05:05:00|||||||||2
1647321000000|2022-03-15 05:10:00|11737.6|11722.6|11730.8|11715.8|11739.8|11724.8|11730.5|11715.5|5
1647321300000|2022-03-15 05:15:00|11731.1|11716.1|11727.6|11712.6|11731.4|11716.4|11726.9|11711.9|5
1647321900000|2022-03-15 05:25:00|11727.5|11712.5|11727.1|11712.1|11727.5|11712.5|11726.6|11711.6|0
1647322200000|2022-03-15 05:30:00|11727.4|11712.4|11724.6|11699.6|11727.4|11712.4|11714.7|11699.6|1
1647322500000|2022-03-15 05:35:00|11724.3|11699.3|11723.7|11698.7|11724.3|11704.6|11719|11698.5|0
1647322800000|2022-03-15 05:40:00|11715.7|11700.7|11714.3|11699.3|11715.7|11700.7|11714.3|11699.3|1
1647323100000|2022-03-15 05:45:00|11714.5|11699.5|11716.8|11701.8|11716.8|11701.8|11714.3|11699.3|1
1647323400000|2022-03-15 05:50:00|11720.1|11705.1|11700.2|11685.2|11720.3|11705.3|11699.8|11684.8|37
1647323700000|2022-03-15 05:55:00|11700.5|11685.5|11718.4|11693.4|11724.1|11696.9|11699.2|11684.2|31
1647324000000|2022-03-15 06:00:00|11718.8|11693.8|11701.3|11686.3|11728.7|11694.8|11700.3|11685.3|12
1647324300000|2022-03-15 06:05:00|11701.5|11686.5|11704.1|11689.1|11719.2|11696.9|11699.5|11681|39
1647324600000|2022-03-15 06:10:00|11703.5|11688.5|11711.3|11686.3|11711.9|11689.4|11703.1|11685.4|0
1647324900000|2022-03-15 06:15:00|11711|11686|11702.8|11687.8|11711.3|11689.3|11702.8|11685.3|2
1647325200000|2022-03-15 06:20:00|11702.1|11687.1|11702.1|11687.1|11702.7|11687.7|11697.3|11682.3|6
1647325500000|2022-03-15 06:25:00|11702.4|11687.4|11702.5|11687.5|11702.7|11687.7|11699.4|11684.4|5
1647325800000|2022-03-15 06:30:00|11701.9|11686.9|11699.4|11684.4|11701.9|11686.9|11696.1|11681.1|27
1647326100000|2022-03-15 06:35:00|11699.1|11684.1|11689.1|11674.1|11699.4|11684.4|11687.1|11672.1|290
1647326400000|2022-03-15 06:40:00|11688.4|11673.4|11676.7|11661.7|11695.2|11680.2|11676.7|11661.7|132
1647326700000|2022-03-15 06:45:00|11676|11661|11673.7|11658.7|11676|11661|11671.7|11656.7|24
1647327000000|2022-03-15 06:50:00|11673.3|11658.3|11662.4|11647.4|11673.3|11658.3|11659.4|11644.4|137
1647327300000|2022-03-15 06:55:00|11661.6|11646.6|11682.8|11657.8|11683.9|11668.9|11661.6|11646.6|115
1647327600000|2022-03-15 07:00:00|11691.7|11654.2|11668.9|11653.9|11693.7|11664.7|11665.4|11650.4|19
1647327900000|2022-03-15 07:05:00|11669.2|11654.2|11673.2|11658.2|11674|11659|11669.2|11654.2|0
1647328200000|2022-03-15 07:10:00|11673.1|11658.1|11672.6|11657.6|11673.8|11658.8|11672.6|11657.6|0
1647328500000|2022-03-15 07:15:00|11673|11658|11671.4|11656.4|11673.1|11658.1|11669.9|11654.9|1
1647328800000|2022-03-15 07:20:00|11672.4|11657.4|11670.9|11655.9|11676.9|11657.4|11669.6|11651.9|3
1647329100000|2022-03-15 07:25:00|11671.3|11656.3|11669.1|11654.1|11676.9|11656.4|11668.3|11651.9|0
1647329400000|2022-03-15 07:30:00|11676.4|11651.4|11675.8|11660.8|11680.3|11665.3|11670.6|11651.3|8
1647329700000|2022-03-15 07:35:00|11674.6|11659.6|11670.6|11655.6|11675.1|11660.1|11670.2|11655.2|0
1647330000000|2022-03-15 07:40:00|11669.1|11654.1|11669.4|11654.4|11677.9|11662.9|11668.4|11653.4|8
1647330300000|2022-03-15 07:45:00|11668.6|11653.6|11661.9|11646.9|11668.6|11653.6|11658.7|11643.7|28
1647330600000|2022-03-15 07:50:00|11667.5|11652.5|11665.5|11650.5|11668|11653|11660.2|11645.2|12
1647330900000|2022-03-15 07:55:00|11666|11651|11664.9|11649.9|11666|11651|11664.6|11649.6|5
1647331200000|2022-03-15 08:00:00|11666.6|11651.6|11664.3|11649.3|11667.9|11652.9|11664.3|11649.3|13
1647331500000|2022-03-15 08:05:00|11663.8|11648.8|11669.4|11654.4|11670.1|11655.1|11663.8|11648.8|19
1647331800000|2022-03-15 08:10:00|11669.7|11654.7|11669.5|11654.5|11670.7|11655.7|11668.7|11653.7|11
1647332100000|2022-03-15 08:15:00|11671.1|11656.1|11667|11652|11671.1|11656.1|11667|11652|7
1647332400000|2022-03-15 08:20:00|11666|11651|11658.1|11643.1|11666|11651|11657.6|11642.6|52
1647332700000|2022-03-15 08:25:00|11657.6|11642.6|11658.4|11643.4|11661|11646|11657.2|11642.2|61
1647333000000|2022-03-15 08:30:00|11658|11643|11661.9|11646.9|11663.5|11648.5|11657.4|11642.4|28
1647333300000|2022-03-15 08:35:00|11661.5|11646.5|11658.3|11643.3|11664.9|11649.9|11657.8|11642.8|10
1647333600000|2022-03-15 08:40:00|11658.6|11643.6|11660.1|11645.1|11661.9|11646.9|11658.6|11643.6|21
1647333900000|2022-03-15 08:45:00|11660.4|11645.4|11660.8|11645.8|11660.8|11645.8|11660.1|11645.1|0
1647334200000|2022-03-15 08:50:00|11660.3|11645.3|11659.7|11644.7|11661.7|11646.7|11659.6|11644.6|20
1647334500000|2022-03-15 08:55:00|11659.4|11644.4|11660|11645|11661.2|11646.2|11658.4|11643.4|3
1647334800000|2022-03-15 09:00:00|11659.7|11644.7|11667.1|11652.1|11667.1|11652.1|11659.7|11644.7|13
1647335100000|2022-03-15 09:05:00|11668|11653|11662|11647|11668|11653|11661.8|11646.8|8
1647335400000|2022-03-15 09:10:00|11663.7|11648.7|11666.3|11651.3|11666.5|11651.5|11662.6|11647.6|6
1647335700000|2022-03-15 09:15:00|11666.6|11651.6|11673.6|11658.6|11673.9|11658.9|11666.6|11651.6|7
1647336000000|2022-03-15 09:20:00|11675.8|11660.8|11678.1|11663.1|11679.7|11664.7|11675.8|11660.8|5
1647336300000|2022-03-15 09:25:00|11678.7|11663.7|11680.9|11665.9|11683.2|11668.2|11677.9|11662.9|5
1647336600000|2022-03-15 09:30:00|11682.8|11667.8|11687.3|11672.3|11689.5|11674.5|11682.8|11667.8|13
1647336900000|2022-03-15 09:35:00|11687.5|11672.5|11682.7|11667.7|11687.8|11672.8|11681.9|11666.9|2
1647337200000|2022-03-15 09:40:00|11682.1|11667.1|11682.8|11667.8|11682.8|11667.8|11681.8|11666.8|1
1647337500000|2022-03-15 09:45:00|11683|11668|11680.1|11665.1|11683.3|11668.3|11680.1|11665.1|9
1647337800000|2022-03-15 09:50:00|11680.6|11665.6|11688.8|11673.8|11692.1|11677.1|11680.1|11665.1|10
1647338100000|2022-03-15 09:55:00|11680.1|11665.1|11668.9|11653.9|11680.1|11665.1|11666.9|11651.9|58
1647338400000|2022-03-15 10:00:00|11668.7|11653.7|11669|11654|11670|11655|11666.9|11651.9|2
1647338700000|2022-03-15 10:05:00|11667.8|11652.8|11668.1|11653.1|11670.8|11655.8|11667.8|11652.8|1
1647339000000|2022-03-15 10:10:00|11668.3|11653.3|11671.5|11656.5|11671.5|11656.5|11668.1|11653.1|8
1647339300000|2022-03-15 10:15:00|11671.2|11656.2|11671.2|11656.2|11671.5|11656.5|11670.9|11655.9|0
1647339600000|2022-03-15 10:20:00|11671.5|11656.5|11671.8|11656.8|11672.3|11657.3|11671.5|11656.5|0
1647339900000|2022-03-15 10:25:00|11672.2|11657.2|11666.1|11651.1|11673|11658|11666.1|11651.1|12
1647340200000|2022-03-15 10:30:00|11666.3|11651.3|11669.3|11654.3|11669.3|11654.3|11666.3|11651.3|7
1647340500000|2022-03-15 10:35:00|11670.3|11655.3|11679.9|11664.9|11681.4|11666.4|11670.3|11655.3|10
1647340800000|2022-03-15 10:40:00|11679.3|11664.3|11692.7|11677.7|11704.2|11679.2|11677.4|11662.4|23
1647341100000|2022-03-15 10:45:00|11699.7|11684.7|11690.5|11675.5|11708.5|11689.4|11688.7|11671|12
1647341400000|2022-03-15 10:50:00|11690.2|11675.2|11687.9|11672.9|11690.7|11675.7|11684.6|11669.6|4
1647341700000|2022-03-15 10:55:00|11688.4|11673.4|11687|11672|11688.9|11673.9|11687|11672|5
1647342000000|2022-03-15 11:00:00|11686.9|11671.9|11689.7|11674.7|11689.7|11674.7|11685.7|11670.7|1
1647342300000|2022-03-15 11:05:00|11689.3|11674.3|11687.5|11672.5|11689.5|11674.5|11687|11672|8
1647342600000|2022-03-15 11:10:00|11688|11673|11684.5|11669.5|11688.6|11673.6|11682|11667|21
1647342900000|2022-03-15 11:15:00|11684.3|11669.3|11693.1|11678.1|11693.1|11678.1|11684.3|11669.3|9
1647343200000|2022-03-15 11:20:00|11693.4|11678.4|11681.9|11666.9|11693.4|11678.4|11681.9|11666.9|24
1647343500000|2022-03-15 11:25:00|11681.7|11666.7|11676.2|11661.2|11683.8|11668.8|11676.2|11661.2|20
1647343800000|2022-03-15 11:30:00|11677.2|11662.2|11684.7|11669.7|11684.7|11669.7|11676.4|11661.4|11
1647344100000|2022-03-15 11:35:00|11686.8|11671.8|11680.1|11665.1|11686.8|11671.8|11678.8|11663.8|8
1647344400000|2022-03-15 11:40:00|11679.8|11664.8|11683.7|11668.7|11684.5|11669.5|11679.8|11664.8|3
1647344700000|2022-03-15 11:45:00|11683.3|11668.3|11672.8|11657.8|11683.3|11668.3|11672.6|11657.6|4
1647345000000|2022-03-15 11:50:00|11673.1|11658.1|11670.3|11655.3|11673.1|11658.1|11670.3|11655.3|1
1647345300000|2022-03-15 11:55:00|11669.8|11654.8|11667.6|11652.6|11669.8|11654.8|11667.6|11652.6|13
1647345600000|2022-03-15 12:00:00|11668.1|11653.1|11661.4|11646.4|11669.1|11654.1|11659.1|11644.1|39
1647345900000|2022-03-15 12:05:00|11661.2|11646.2|11658|11643|11661.2|11646.2|11655|11640|54
1647346200000|2022-03-15 12:10:00|11658.3|11643.3|11653.4|11638.4|11658.3|11643.3|11646.6|11631.6|79
1647346500000|2022-03-15 12:15:00|11651.5|11636.5|11638.5|11623.5|11651.5|11636.5|11629.9|11614.9|189
1647346800000|2022-03-15 12:20:00|11638.3|11623.3|11641.2|11626.2|11643.9|11628.9|11638.1|11623.1|47
1647347100000|2022-03-15 12:25:00|11640.9|11625.9|11631.7|11616.7|11641|11626|11628.3|11613.3|58
1647347400000|2022-03-15 12:30:00|11630.4|11615.4|11623.6|11608.6|11632.9|11617.9|11623.6|11608.6|114
1647347700000|2022-03-15 12:35:00|11620.9|11605.9|11631.5|11616.5|11632.2|11617.2|11618.1|11603.1|28
1647348000000|2022-03-15 12:40:00|11631.9|11616.9|11636.2|11621.2|11636.2|11621.2|11630.4|11615.4|22
1647348300000|2022-03-15 12:45:00|11636.5|11621.5|11630.5|11615.5|11642.4|11627.4|11630.5|11615.5|19
1647348600000|2022-03-15 12:50:00|11630|11615|11628.7|11613.7|11634.3|11619.3|11628.7|11613.7|9
1647348900000|2022-03-15 12:55:00|11626.7|11611.7|11633.5|11618.5|11639.7|11624.7|11626.7|11611.7|19
1647349200000|2022-03-15 13:00:00|11633.9|11618.9|11627.8|11612.8|11639.5|11624.5|11627.8|11612.8|47
1647349500000|2022-03-15 13:05:00|11628.2|11613.2|11641.1|11626.1|11646.8|11631.8|11624.8|11609.8|31
1647349800000|2022-03-15 13:10:00|11640.3|11625.3|11633.4|11618.4|11641.9|11626.9|11632.9|11617.9|26
1647350100000|2022-03-15 13:15:00|11631.4|11616.4|11623.3|11608.3|11631.4|11616.4|11617.1|11602.1|43
1647350400000|2022-03-15 13:20:00|11623.5|11608.5|11614.2|11599.2|11624|11609|11614.2|11599.2|34
1647350700000|2022-03-15 13:25:00|11615.5|11600.5|11615.8|11600.8|11621.6|11606.6|11611.1|11596.1|89
1647351000000|2022-03-15 13:30:00|11615.3|11600.3|11609.5|11594.5|11615.8|11600.8|11592.7|11577.7|116
1647351300000|2022-03-15 13:35:00|11608.6|11593.6|11620.6|11605.6|11631.7|11616.7|11608.6|11593.6|51
1647351600000|2022-03-15 13:40:00|11621.8|11606.8|11640|11625|11658.7|11643.7|11621.4|11606.4|117
1647351900000|2022-03-15 13:45:00|11639.8|11624.8|11668.4|11653.4|11669.3|11654.3|11638.9|11623.9|50
1647352200000|2022-03-15 13:50:00|11668.5|11653.5|11663.5|11648.5|11675.2|11660.2|11657.1|11642.1|60
1647352500000|2022-03-15 13:55:00|11663.6|11648.6|11664.8|11649.8|11673.3|11658.3|11659.3|11644.3|51
1647352800000|2022-03-15 14:00:00|11664.6|11649.6|11670.7|11655.7|11676.6|11661.6|11664.6|11649.6|65
1647353100000|2022-03-15 14:05:00|11670.9|11655.9|11651.3|11636.3|11671.4|11656.4|11651.2|11636.2|33
1647353400000|2022-03-15 14:10:00|11651.2|11636.2|11660.1|11645.1|11664.8|11649.8|11650.7|11635.7|31
1647353700000|2022-03-15 14:15:00|11661.8|11646.8|11662.3|11647.3|11670.9|11655.9|11657.1|11642.1|55
1647354000000|2022-03-15 14:20:00|11662.7|11647.7|11669.8|11654.8|11671|11656|11661.7|11646.7|10
1647354300000|2022-03-15 14:25:00|11668.7|11653.7|11658|11643|11669.3|11654.3|11651.2|11636.2|102
1647354600000|2022-03-15 14:30:00|11658.2|11643.2|11653.8|11638.8|11662.7|11647.7|11652.8|11637.8|37
1647354900000|2022-03-15 14:35:00|11654.7|11639.7|11661.9|11646.9|11664.8|11649.8|11654.7|11639.7|138
1647355200000|2022-03-15 14:40:00|11662.9|11647.9|11641.5|11626.5|11668|11653|11639|11624|168
1647355500000|2022-03-15 14:45:00|11641|11626|11688.5|11673.5|11690|11675|11641|11626|304
1647355800000|2022-03-15 14:50:00|11688.9|11673.9|11694.7|11679.7|11703|11688|11687.8|11672.8|72
1647356100000|2022-03-15 14:55:00|11697.1|11682.1|11692.3|11677.3|11703|11688|11689.4|11674.4|67
1647356400000|2022-03-15 15:00:00|11692.4|11677.4|11718|11703|11722.9|11707.9|11692.4|11677.4|113
1647356700000|2022-03-15 15:05:00|11718.3|11703.3|11729.7|11714.7|11729.8|11714.8|11717.7|11702.7|64
1647357000000|2022-03-15 15:10:00|11730.2|11715.2|11780.6|11765.6|11789.9|11774.9|11728.7|11713.7|108
1647357300000|2022-03-15 15:15:00|11781.9|11766.9|11779.1|11764.1|11791.2|11776.2|11770.9|11755.9|83
1647357600000|2022-03-15 15:20:00|11780|11765|11785.8|11770.8|11805.2|11790.2|11780|11765|133
1647357900000|2022-03-15 15:25:00|11785|11770|11761.7|11746.7|11785|11770|11751.8|11736.8|58
1647358200000|2022-03-15 15:30:00|11765.3|11750.3|11795.6|11780.6|11796.4|11781.4|11760.3|11745.3|80
1647358500000|2022-03-15 15:35:00|11795.9|11780.9|11792.2|11777.2|11798.5|11783.5|11788.6|11773.6|41
1647358800000|2022-03-15 15:40:00|11791.8|11776.8|11762.5|11747.5|11794|11779|11759.6|11744.6|66
1647359100000|2022-03-15 15:45:00|11761.5|11746.5|11766.8|11751.8|11772.6|11757.6|11752.3|11737.3|98
1647359400000|2022-03-15 15:50:00|11766.9|11751.9|11773.3|11758.3|11783.8|11768.8|11766.9|11751.9|85
1647359700000|2022-03-15 15:55:00|11773.8|11758.8|11767.5|11752.5|11779.5|11764.5|11765.4|11750.4|116
1647360000000|2022-03-15 16:00:00|11767.4|11752.4|11775.9|11760.9|11787.3|11772.3|11767|11752|93
1647360300000|2022-03-15 16:05:00|11775.3|11760.3|11784.1|11769.1|11784.1|11769.1|11774.9|11759.9|64
1647360600000|2022-03-15 16:10:00|11783.9|11768.9|11775.8|11760.8|11786.5|11771.5|11766.5|11751.5|67
1647360900000|2022-03-15 16:15:00|11775.6|11760.6|11784.5|11769.5|11789|11774|11774.8|11759.8|42
1647361200000|2022-03-15 16:20:00|11783.1|11768.1|11781.9|11766.9|11790|11775|11768.4|11753.4|66
1647361500000|2022-03-15 16:25:00|11782.1|11767.1|11841.4|11826.4|11848.1|11833.1|11782.1|11767.1|192
1647361800000|2022-03-15 16:30:00|11841.2|11826.2|11823.1|11808.1|11849.4|11834.4|11820.7|11805.7|62
1647362100000|2022-03-15 16:35:00|11823|11808|11811.5|11796.5|11828.6|11813.6|11811.3|11796.3|48
1647362400000|2022-03-15 16:40:00|11811.7|11796.7|11795.7|11780.7|11811.7|11796.7|11793.7|11778.7|71
1647362700000|2022-03-15 16:45:00|11795.5|11780.5|11796.8|11781.8|11804.1|11789.1|11789.5|11774.5|44
1647363000000|2022-03-15 16:50:00|11796.3|11781.3|11783.9|11768.9|11796.6|11781.6|11781|11766|26
1647363300000|2022-03-15 16:55:00|11783.7|11768.7|11803.9|11788.9|11806.6|11791.6|11781.3|11766.3|92
1647363600000|2022-03-15 17:00:00|11800.4|11785.4|11801.2|11786.2|11810.5|11795.5|11797.6|11782.6|26
1647363900000|2022-03-15 17:05:00|11800.9|11785.9|11781.9|11766.9|11801.2|11786.2|11779.9|11764.9|53
1647364200000|2022-03-15 17:10:00|11781.8|11766.8|11785.2|11770.2|11785.9|11770.9|11780.2|11765.2|8
1647364500000|2022-03-15 17:15:00|11786.9|11771.9|11790.2|11775.2|11801.9|11786.9|11785.2|11770.2|47
1647364800000|2022-03-15 17:20:00|11789.6|11774.6|11767.8|11752.8|11789.6|11774.6|11760.2|11745.2|40
1647365100000|2022-03-15 17:25:00|11768.5|11753.5|11763.3|11748.3|11777.8|11762.8|11758.3|11743.3|64
1647365400000|2022-03-15 17:30:00|11764.3|11749.3|11769.7|11754.7|11775.2|11760.2|11764.1|11749.1|64
1647365700000|2022-03-15 17:35:00|11767.2|11752.2|11762.8|11747.8|11773.3|11758.3|11755.1|11740.1|62
1647366000000|2022-03-15 17:40:00|11761.9|11746.9|11745.1|11730.1|11774.1|11759.1|11744.7|11729.7|61
1647366300000|2022-03-15 17:45:00|11744.7|11729.7|11766.5|11751.5|11769|11754|11744.4|11729.4|41
1647366600000|2022-03-15 17:50:00|11760.3|11745.3|11776.3|11761.3|11776.3|11761.3|11759.5|11744.5|14
1647366900000|2022-03-15 17:55:00|11774.6|11759.6|11768.3|11753.3|11776.7|11761.7|11767.3|11752.3|16
1647367200000|2022-03-15 18:00:00|11768.6|11753.6|11766.4|11751.4|11775.2|11760.2|11761.1|11746.1|54
1647367500000|2022-03-15 18:05:00|11766.2|11751.2|11768.3|11753.3|11770.3|11755.3|11758.3|11743.3|51
1647367800000|2022-03-15 18:10:00|11768|11753|11745.2|11730.2|11776|11761|11736|11721|362
1647368100000|2022-03-15 18:15:00|11745|11730|11743.6|11718.6|11745.8|11730|11731.2|11716.2|62
1647392400000|2022-03-16 01:00:00|11727.2|11712.2|11723.6|11708.6|11735.1|11720.1|11701.5|11685.7|50
1647392700000|2022-03-16 01:05:00|11723.3|11708.3|11725.5|11710.5|11733.6|11718.6|11722.8|11705.8|2
1647393000000|2022-03-16 01:10:00|11725.2|11710.2|11727.5|11712.5|11734.1|11719.1|11718.5|11703.5|16
1647393300000|2022-03-16 01:15:00|11726.9|11711.9|11726.9|11711.9|11726.9|11711.9|11726.9|11711.9|0
1647393600000|2022-03-16 01:20:00|11727.9|11712.9|11743.6|11728.6|11743.6|11728.6|11727.9|11712.9|12
1647393900000|2022-03-16 01:25:00|11744.6|11729.6|11747.9|11732.9|11747.9|11732.9|11744.6|11729.6|1
1647394200000|2022-03-16 01:30:00|11748|11733|11744.7|11729.7|11750.7|11735.7|11743.8|11728.8|2
1647394500000|2022-03-16 01:35:00|11747.3|11732.3|11744.5|11729.5|11766.6|11743.3|11744.5|11726.4|15
1647394800000|2022-03-16 01:40:00|11745.3|11730.3|11753.3|11738.3|11753.6|11738.6|11745.3|11730.3|6
1647395100000|2022-03-16 01:45:00|11753.1|11738.1|11751.8|11736.8|11753.1|11738.1|11751.8|11736.8|0
1647395400000|2022-03-16 01:50:00|11751.5|11736.5|11742.5|11727.5|11751.6|11736.6|11740.3|11725.3|1
1647395700000|2022-03-16 01:55:00|11742.2|11727.2|11771.2|11746.2|11771.2|11746.6|11742.2|11727.2|5
1647396000000|2022-03-16 02:00:00|11771.6|11746.6|11763.3|11738.3|11790.9|11764.6|11762.9|11737.9|27
1647396300000|2022-03-16 02:05:00|11762.9|11737.9|11770.4|11732.9|11770.9|11738.9|11762.9|11730.4|15
1647396600000|2022-03-16 02:10:00|11770.8|11733.3|11761.7|11746.7|11770.8|11746.7|11761.7|11732.3|6
1647396900000|2022-03-16 02:15:00|11764.1|11749.1|11781.6|11766.6|11789.6|11767.9|11763.8|11748.8|2
1647397200000|2022-03-16 02:20:00|11781.5|11766.5|11780|11765|11781.5|11766.5|11779.7|11764.7|1
1647397500000|2022-03-16 02:25:00|11782.8|11757.8|11777.1|11762.1|11789.4|11762.1|11777.1|11751.9|5
1647397800000|2022-03-16 02:30:00|11777|11762|11773.5|11758.5|11781.7|11762.5|11773.5|11756.7|3
1647398100000|2022-03-16 02:35:00|11775.4|11760.4|11776.6|11761.6|11776.6|11761.6|11775.4|11760.4|2
1647398400000|2022-03-16 02:40:00|11778.6|11763.6|11787.9|11762.9|11795.4|11775.5|11778.6|11756.4|10
1647398700000|2022-03-16 02:45:00|11788.9|11773.9|11802.7|11787.7|11805.4|11790.4|11788.9|11773.9|6
1647399000000|2022-03-16 02:50:00|11802.9|11787.9|11791.7|11776.7|11802.9|11787.9|11791.4|11776.4|3
1647399300000|2022-03-16 02:55:00|11793.6|11778.6|11791.5|11776.5|11794.5|11779.5|11791.5|11776.5|0
1647399600000|2022-03-16 03:00:00|11792.1|11777.1|11792.4|11777.4|11793.5|11778.5|11792.1|11777.1|1
1647399900000|2022-03-16 03:05:00|11789.1|11774.1|11782.8|11767.8|11789.1|11774.1|11780.8|11760.5|7
1647400200000|2022-03-16 03:10:00|11782.3|11767.3|11782|11767|11784.6|11767.8|11780|11758.5|0
1647400500000|2022-03-16 03:15:00|11783.3|11768.3|11786.9|11771.9|11786.9|11771.9|11778.9|11763.9|2
1647400800000|2022-03-16 03:20:00|11784.3|11769.3|11788.9|11773.9|11789.2|11774.2|11781.6|11766.6|2
1647401100000|2022-03-16 03:25:00|11788.2|11773.2|11799.5|11774.5|11800.2|11775.2|11788.2|11773.2|6
1647401400000|2022-03-16 03:30:00|11800.4|11775.4|11799.3|11784.3|11803.9|11784.4|11799.3|11775.4|2
1647401700000|2022-03-16 03:35:00|11799.2|11784.2|11799.2|11784.2|11799.2|11784.2|11799.2|11784.2|1
1647402000000|2022-03-16 03:40:00|11800.2|11785.2|11800.2|11785.2|11800.2|11785.2|11800|11785|6
1647402300000|2022-03-16 03:45:00|11802.8|11787.8|11802.8|11787.8|11802.8|11787.8|11802.8|11787.8|0
1647402600000|2022-03-16 03:50:00|11803.8|11788.8|11801.4|11786.4|11803.8|11788.8|11801.4|11786.4|4
1647402900000|2022-03-16 03:55:00|11800.8|11785.8|11801.7|11786.7|11801.7|11786.7|11800.4|11785.4|4
1647403200000|2022-03-16 04:00:00|11798.7|11783.7|11798.4|11783.4|11798.7|11783.7|11798.4|11783.4|0
1647403500000|2022-03-16 04:05:00|11797.6|11782.6|11794.2|11779.2|11797.6|11782.6|11794.2|11779.2|1
1647403800000|2022-03-16 04:10:00|11793.2|11778.2|11792.9|11777.9|11793.2|11778.2|11789.6|11774.6|9
1647404700000|2022-03-16 04:25:00|11792.8|11777.8|11792.2|11777.2|11792.8|11777.8|11792.2|11777.2|0
1647405000000|2022-03-16 04:30:00|11791.6|11776.6|11787.6|11772.6|11792.7|11777.7|11787.6|11772.6|4
1647405300000|2022-03-16 04:35:00|11790.4|11775.4|11748.2|11733.2|11791.9|11776.9|11748.2|11733.2|26
1647405600000|2022-03-16 04:40:00|11747.6|11732.6|11742.8|11727.8|11747.6|11732.6|11739.4|11716.6|8
1647405900000|2022-03-16 04:45:00|11743.5|11728.5|11764.4|11749.4|11764.4|11749.4|11743.5|11727.6|1
1647406200000|2022-03-16 04:50:00|11761.8|11746.8|11777.3|11762.3|11785.6|11764.6|11760.3|11745.3|3
1647406500000|2022-03-16 04:55:00|11781.6|11756.6|11777.2|11762.2|11783.4|11762.8|11777.1|11756.6|0
1647406800000|2022-03-16 05:00:00|11776.9|11761.9|11777.2|11762.2|11783.4|11762.7|11776.4|11758|0
1647407400000|2022-03-16 05:10:00|11776.4|11761.4|11777.7|11762.7|11783|11763.7|11776.4|11758|0
1647407700000|2022-03-16 05:15:00|11776.7|11761.7|11777.3|11762.3|11777.7|11762.7|11776.7|11761.7|0
1647408000000|2022-03-16 05:20:00|11777.6|11762.6|11774.1|11759.1|11778.8|11763.8|11774.1|11759.1|2
1647408300000|2022-03-16 05:25:00|11774.8|11759.8|11778.2|11763.2|11778.2|11763.2|11774.8|11759.8|1
1647408600000|2022-03-16 05:30:00|11779.9|11764.9|11804.8|11779.8|11805.8|11783.2|11779.9|11764.7|12
1647408900000|2022-03-16 05:35:00|11805.3|11780.3|11815.7|11800.7|11815.7|11800.7|11801.8|11780.3|23
1647409200000|2022-03-16 05:40:00|11822.3|11797.3|11832.5|11817.5|11839.8|11822.1|11822.3|11795.3|28
1647409500000|2022-03-16 05:45:00|11832.8|11817.8|11836.3|11821.3|11842.9|11821.3|11832.8|11813.8|13
1647409800000|2022-03-16 05:50:00|11835.8|11820.8|11839.9|11814.9|11840|11822.1|11835.8|11813.8|9
1647410100000|2022-03-16 05:55:00|11839.6|11814.6|11827.2|11812.2|11839.6|11814.6|11827.2|11805.9|9
1647410400000|2022-03-16 06:00:00|11827.4|11812.4|11833.5|11818.5|11837.5|11818.5|11827.4|11809.6|1
1647410700000|2022-03-16 06:05:00|11833.7|11818.7|11844.1|11819.1|11844.1|11822|11833.7|11813.6|11
1647411000000|2022-03-16 06:10:00|11843.5|11818.5|11842.6|11817.6|11845.4|11829.7|11838.2|11817.3|2
1647411300000|2022-03-16 06:15:00|11842.1|11817.1|11820.8|11805.8|11845.4|11817.1|11819|11804|8
1647411600000|2022-03-16 06:20:00|11821.1|11806.1|11815.6|11800.6|11839.8|11816.3|11806.4|11788.2|30
1647411900000|2022-03-16 06:25:00|11816|11801|11818.1|11803.1|11836.6|11804.7|11815.8|11799.1|15
1647412200000|2022-03-16 06:30:00|11817.9|11802.9|11838.7|11813.7|11838.7|11816.3|11817.9|11802.9|17
1647412500000|2022-03-16 06:35:00|11818.7|11803.7|11812.8|11787.8|11835.7|11816.8|11804.1|11784.1|30
1647412800000|2022-03-16 06:40:00|11816.3|11791.3|11826.6|11789.1|11840|11816.1|11816.3|11784.4|5
1647413100000|2022-03-16 06:45:00|11819.1|11794.1|11846.3|11831.3|11858|11837.3|11811.6|11782.5|76
1647413400000|2022-03-16 06:50:00|11846.1|11831.1|11855.1|11840.1|11876.6|11861.6|11843.8|11828.8|98
1647413700000|2022-03-16 06:55:00|11854.5|11839.5|11812.7|11787.7|11855.1|11840.1|11806.4|11780.6|37
1647414000000|2022-03-16 07:00:00|11812.3|11787.3|11815.5|11800.5|11816.6|11801|11807.5|11787.3|5
1647414300000|2022-03-16 07:05:00|11816|11801|11817.9|11792.9|11818.2|11802|11806.4|11791.4|6
1647414600000|2022-03-16 07:10:00|11819.2|11794.2|11821.1|11783.6|11821.4|11806.4|11798.1|11779.2|9
1647414900000|2022-03-16 07:15:00|11825.8|11788.3|11836.3|11798.8|11840.2|11802.7|11825.8|11788.3|4
1647415200000|2022-03-16 07:20:00|11836.5|11799|11848.4|11810.9|11850.4|11812.9|11836.3|11798.8|0
1647415500000|2022-03-16 07:25:00|11849|11811.5|11851.8|11814.3|11851.8|11818.6|11843.1|11811.5|0
1647415800000|2022-03-16 07:30:00|11852.4|11814.9|11843.2|11828.2|11853.5|11833|11840.4|11814.9|3
1647416100000|2022-03-16 07:35:00|11841.2|11826.2|11848|11810.5|11858.3|11835.9|11836.7|11810.5|7
1647416400000|2022-03-16 07:40:00|11847.2|11809.7|11847.6|11832.6|11852.9|11832.9|11845.5|11809.7|1
1647416700000|2022-03-16 07:45:00|11847.8|11832.8|11838.7|11823.7|11848.1|11833.1|11827.7|11812.7|18
1647417000000|2022-03-16 07:50:00|11838.8|11823.8|11837.8|11822.8|11839.8|11824.8|11837.8|11822.8|2
1647417300000|2022-03-16 07:55:00|11837.3|11822.3|11831|11816|11846.2|11831.2|11831|11816|14
1647417600000|2022-03-16 08:00:00|11827.5|11812.5|11836|11821|11840.5|11821.2|11827.5|11810.6|2
1647417900000|2022-03-16 08:05:00|11836.6|11821.6|11849.5|11834.5|11854.4|11839.4|11833.8|11818.8|6
1647418200000|2022-03-16 08:10:00|11849|11834|11852.6|11837.6|11852.8|11837.8|11849|11834|1
1647418500000|2022-03-16 08:15:00|11852|11837|11853.5|11838.5|11860.3|11845.3|11850.5|11835.5|28
1647418800000|2022-03-16 08:20:00|11853|11838|11860.8|11845.8|11860.8|11845.8|11851.8|11836.8|4
1647419100000|2022-03-16 08:25:00|11861.1|11846.1|11866.8|11851.8|11867.4|11852.4|11861.1|11846.1|5
1647419400000|2022-03-16 08:30:00|11867.1|11852.1|11868.9|11853.9|11871.3|11856.3|11867|11852|17
1647419700000|2022-03-16 08:35:00|11868.4|11853.4|11861.3|11846.3|11868.4|11853.4|11860.2|11845.2|6
1647420000000|2022-03-16 08:40:00|11861.5|11846.5|11863.6|11848.6|11863.6|11848.6|11858.1|11843.1|9
1647420300000|2022-03-16 08:45:00|11859.1|11844.1|11861.8|11846.8|11863.2|11848.2|11858.9|11843.9|5
1647420600000|2022-03-16 08:50:00|11862.4|11847.4|11862.6|11847.6|11862.6|11847.6|11860.8|11845.8|4
1647420900000|2022-03-16 08:55:00|11864.2|11849.2|11856.4|11841.4|11864.8|11849.8|11853.9|11838.9|17
1647421200000|2022-03-16 09:00:00|11856.7|11841.7|11855.8|11840.8|11859.3|11844.3|11853.9|11838.9|3
1647421500000|2022-03-16 09:05:00|11856.4|11841.4|11856.1|11841.1|11856.4|11841.4|11855.4|11840.4|1
1647421800000|2022-03-16 09:10:00|11856|11841|11857|11842|11857.3|11842.3|11856|11841|3
1647422100000|2022-03-16 09:15:00|11856.7|11841.7|11859.3|11844.3|11861.2|11846.2|11855.8|11840.8|5
1647422400000|2022-03-16 09:20:00|11860.3|11845.3|11859.6|11844.6|11862.6|11847.6|11859.6|11844.6|1
1647422700000|2022-03-16 09:25:00|11859.4|11844.4|11860.8|11845.8|11864.4|11849.4|11858.4|11843.4|5
1647423000000|2022-03-16 09:30:00|11862.8|11847.8|11874.4|11859.4|11874.4|11859.4|11862.8|11847.8|16
1647423300000|2022-03-16 09:35:00|11876.2|11861.2|11893.6|11878.6|11893.8|11878.8|11876.2|11861.2|51
1647423600000|2022-03-16 09:40:00|11893.8|11878.8|11905.1|11890.1|11905.1|11890.1|11892.3|11877.3|29
1647423900000|2022-03-16 09:45:00|11904.9|11889.9|11905.5|11890.5|11908.9|11893.9|11902.3|11887.3|27
1647424200000|2022-03-16 09:50:00|11905.7|11890.7|11903.6|11888.6|11908.4|11893.4|11903.1|11888.1|13
1647424500000|2022-03-16 09:55:00|11903.4|11888.4|11908.4|11893.4|11908.4|11893.4|11903|11888|20
1647424800000|2022-03-16 10:00:00|11908.7|11893.7|11908.7|11893.7|11908.7|11893.7|11908.7|11893.7|0
1647425100000|2022-03-16 10:05:00|11906.2|11891.2|11918.1|11903.1|11919.1|11904.1|11905.6|11890.6|23
1647425400000|2022-03-16 10:10:00|11917.8|11902.8|11914.2|11899.2|11917.8|11902.8|11911.2|11896.2|12
1647425700000|2022-03-16 10:15:00|11914|11899|11906.5|11891.5|11919.3|11904.3|11903|11888|58
1647426000000|2022-03-16 10:20:00|11905.8|11890.8|11899.3|11884.3|11908.5|11893.5|11896.5|11881.5|26
1647426300000|2022-03-16 10:25:00|11898.6|11883.6|11888.7|11873.7|11898.6|11883.6|11886.6|11871.6|14
1647426600000|2022-03-16 10:30:00|11888.9|11873.9|11882|11867|11889.3|11874.3|11882|11867|12
1647426900000|2022-03-16 10:35:00|11879.3|11864.3|11883.6|11868.6|11884.4|11869.4|11875.4|11860.4|11
1647427200000|2022-03-16 10:40:00|11883.8|11868.8|11883.8|11868.8|11885.8|11870.8|11879.2|11864.2|44
1647427500000|2022-03-16 10:45:00|11884.4|11869.4|11894.9|11879.9|11894.9|11879.9|11880.5|11865.5|30
1647427800000|2022-03-16 10:50:00|11895.2|11880.2|11892.5|11877.5|11905|11890|11891.5|11876.5|4
1647428100000|2022-03-16 10:55:00|11892.3|11877.3|11894.9|11879.9|11897.1|11882.1|11891.3|11876.3|4
1647428400000|2022-03-16 11:00:00|11894.6|11879.6|11911.3|11896.3|11912.3|11897.3|11893.9|11878.9|22
1647428700000|2022-03-16 11:05:00|11911.9|11896.9|11923.1|11908.1|11925.3|11910.3|11911.9|11896.9|42
1647429000000|2022-03-16 11:10:00|11923.6|11908.6|11948.8|11933.8|11953.1|11938.1|11922.2|11907.2|107
1647429300000|2022-03-16 11:15:00|11948.5|11933.5|11932|11917|11953.7|11938.7|11928.5|11913.5|36
1647429600000|2022-03-16 11:20:00|11931.6|11916.6|11926.3|11911.3|11931.6|11916.6|11924.7|11909.7|4
1647429900000|2022-03-16 11:25:00|11917.2|11902.2|11920.6|11905.6|11920.6|11905.6|11912|11897|14
1647430200000|2022-03-16 11:30:00|11920.8|11905.8|11932.7|11907.7|11932.7|11912.4|11920.3|11905.3|5
1647430500000|2022-03-16 11:35:00|11928.4|11913.4|11932.1|11917.1|11939.8|11924.8|11928.4|11913.4|5
1647430800000|2022-03-16 11:40:00|11931.5|11916.5|11931.1|11916.1|11938.9|11923.9|11926.6|11911.6|32
1647431100000|2022-03-16 11:45:00|11930.9|11915.9|11942.6|11927.6|11948.5|11933.5|11930.9|11915.9|33
1647431400000|2022-03-16 11:50:00|11945.1|11930.1|11941.5|11926.5|11947.1|11932.1|11941.5|11926.5|13
1647431700000|2022-03-16 11:55:00|11939.7|11924.7|11930.8|11915.8|11940.5|11925.5|11927.6|11912.6|32
1647432000000|2022-03-16 12:00:00|11931.3|11916.3|11937.9|11922.9|11943.2|11928.2|11931.3|11916|45
1647432300000|2022-03-16 12:05:00|11937.4|11922.4|11951.9|11936.9|11952|11937|11935.7|11920.7|35
1647432600000|2022-03-16 12:10:00|11951.5|11936.5|11966.1|11951.1|11966.1|11951.1|11948.1|11933.1|54
1647432900000|2022-03-16 12:15:00|11966.3|11951.3|11986|11971|11994.3|11979.3|11962|11947|236
1647433200000|2022-03-16 12:20:00|11985.8|11970.8|11994.6|11979.6|11996.4|11981.4|11982.8|11967.8|46
1647433500000|2022-03-16 12:25:00|11994.5|11979.5|11990.7|11975.7|11994.5|11979.5|11984.5|11969.5|30
1647433800000|2022-03-16 12:30:00|11990.3|11975.3|11981.7|11966.7|11990.3|11975.3|11967|11952|50
1647434100000|2022-03-16 12:35:00|11982.2|11967.2|11998|11983|11998.6|11983.6|11980.8|11965.8|21
1647434400000|2022-03-16 12:40:00|11998.2|11983.2|11997.2|11982.2|11998.6|11983.6|11991.1|11976.1|34
1647434700000|2022-03-16 12:45:00|11998|11983|11994|11979|11998|11983|11988.8|11973.8|17
1647435000000|2022-03-16 12:50:00|11995.2|11980.2|11976.8|11961.8|11997.2|11982.2|11970.2|11955.2|18
1647435300000|2022-03-16 12:55:00|11976.6|11961.6|11971.2|11956.2|11979.4|11964.4|11971.2|11956.2|21
1647435600000|2022-03-16 13:00:00|11971.8|11956.8|11930.6|11915.6|11971.8|11956.8|11925.9|11910.9|265
1647435900000|2022-03-16 13:05:00|11930.4|11915.4|11894.8|11879.8|11932.3|11917.3|11884.5|11869.4|148
1647436200000|2022-03-16 13:10:00|11895.8|11880.8|11884.8|11869.8|11910.1|11895.1|11882.3|11867.3|59
1647436500000|2022-03-16 13:15:00|11885.6|11870.6|11875.1|11860.1|11886.1|11871.1|11857.8|11842.8|70
1647436800000|2022-03-16 13:20:00|11874.6|11859.6|11868.8|11853.8|11882.9|11867.9|11863.8|11848.8|46
1647437100000|2022-03-16 13:25:00|11868.5|11853.5|11883.1|11868.1|11888.1|11873.1|11868.3|11853.3|21
1647437400000|2022-03-16 13:30:00|11883.5|11868.5|11871.6|11856.6|11893.1|11878.1|11866.9|11851.9|52
1647437700000|2022-03-16 13:35:00|11871.9|11856.9|11877.4|11862.4|11899.4|11884.4|11871.9|11856.9|100
1647438000000|2022-03-16 13:40:00|11877.5|11862.5|11868.2|11853.2|11881.7|11866.7|11864|11849|37
1647438300000|2022-03-16 13:45:00|11869.5|11854.5|11815.4|11800.4|11869.5|11854.5|11815.1|11800.1|196
1647438600000|2022-03-16 13:50:00|11815|11800|11836.6|11821.6|11837.6|11822.6|11803.1|11788.1|51
1647438900000|2022-03-16 13:55:00|11835.2|11820.2|11855.7|11840.7|11872|11857|11833.1|11818.1|56
1647439200000|2022-03-16 14:00:00|11854.2|11839.2|11858.5|11843.5|11858.5|11843.5|11831.4|11816.4|68
1647439500000|2022-03-16 14:05:00|11859.2|11844.2|11840.8|11825.8|11864.7|11849.7|11835.2|11814.1|38
1647439800000|2022-03-16 14:10:00|11839.8|11824.8|11840|11825|11843.4|11828.4|11831.5|11816.5|19
1647440100000|2022-03-16 14:15:00|11841|11826|11825.3|11800.3|11845.6|11830.6|11814.2|11798.5|40
1647440400000|2022-03-16 14:20:00|11827.3|11812.3|11825.4|11810.4|11832.6|11817.6|11815.6|11797.8|16
1647440700000|2022-03-16 14:25:00|11824.8|11809.8|11852.6|11837.6|11856.4|11841.4|11824.8|11809.8|94
1647441000000|2022-03-16 14:30:00|11848.7|11833.7|11813.6|11798.6|11853.8|11838.8|11812.5|11797.5|71
1647441300000|2022-03-16 14:35:00|11813.8|11798.8|11829|11814|11854.2|11839.2|11813.8|11798.8|65
1647441600000|2022-03-16 14:40:00|11828.8|11813.8|11861.8|11846.8|11867.7|11852.7|11826.8|11811.8|80
1647441900000|2022-03-16 14:45:00|11861.6|11846.6|11845.2|11830.2|11861.6|11846.6|11831.2|11816.2|124
1647442200000|2022-03-16 14:50:00|11845.7|11830.7|11813.3|11798.3|11846.2|11831.2|11811.5|11796.5|64
1647442500000|2022-03-16 14:55:00|11812.8|11797.8|11822.6|11797.6|11827.5|11812.1|11802.3|11787.3|78
1647442800000|2022-03-16 15:00:00|11821.9|11796.9|11830.1|11815.1|11837.5|11817.3|11811.5|11796.5|25
1647443100000|2022-03-16 15:05:00|11829.9|11814.9|11830.8|11815.8|11834.9|11819.9|11817.6|11800.6|34
1647443400000|2022-03-16 15:10:00|11830.6|11815.6|11825.2|11810.2|11833.9|11818.9|11824.8|11809.8|17
1647443700000|2022-03-16 15:15:00|11824.3|11809.3|11829.1|11814.1|11831.1|11816.1|11820.3|11805.3|40
1647444000000|2022-03-16 15:20:00|11829.4|11814.4|11820.8|11805.8|11835.4|11820.4|11820.8|11805.8|17
1647444300000|2022-03-16 15:25:00|11820.5|11805.5|11828|11813|11828|11813|11814.5|11799.5|49
1647444600000|2022-03-16 15:30:00|11828.6|11813.6|11809.6|11794.6|11828.6|11813.6|11806.8|11791.8|57
1647444900000|2022-03-16 15:35:00|11810.6|11795.6|11813.6|11798.6|11818|11803|11808.8|11793.8|53
1647445200000|2022-03-16 15:40:00|11813|11798|11799.6|11784.6|11814.6|11799.6|11798.6|11783.6|66
1647445500000|2022-03-16 15:45:00|11800.1|11785.1|11816.7|11801.7|11823.5|11808.5|11794.8|11779.8|58
1647445800000|2022-03-16 15:50:00|11816.4|11801.4|11830.7|11815.7|11838.2|11823.2|11813.8|11798.8|66
1647446100000|2022-03-16 15:55:00|11830.4|11815.4|11845.4|11830.4|11849.7|11834.7|11827.5|11812.5|52
1647446400000|2022-03-16 16:00:00|11846.3|11831.3|11842.4|11827.4|11852.5|11837.5|11834.2|11819.2|55
1647446700000|2022-03-16 16:05:00|11843|11828|11835.5|11820.5|11850.7|11835.7|11835.4|11820.4|38
1647447000000|2022-03-16 16:10:00|11835.8|11820.8|11846.9|11831.9|11847.5|11832.5|11835.8|11820.8|37
1647447300000|2022-03-16 16:15:00|11846.5|11831.5|11831.2|11816.2|11846.5|11831.5|11828.2|11813.2|69
1647447600000|2022-03-16 16:20:00|11830.2|11815.2|11833.1|11818.1|11833.7|11818.7|11830.2|11815.2|18
1647447900000|2022-03-16 16:25:00|11832.8|11817.8|11844.2|11829.2|11844.2|11829.2|11832.6|11817.6|32
1647448200000|2022-03-16 16:30:00|11843|11828|11837.5|11822.5|11843|11828|11828.5|11813.5|51
1647448500000|2022-03-16 16:35:00|11837.2|11822.2|11836.1|11821.1|11846.9|11831.9|11836.1|11821.1|51
1647448800000|2022-03-16 16:40:00|11835.8|11820.8|11837|11822|11840.8|11825.8|11830.4|11815.4|41
1647449100000|2022-03-16 16:45:00|11836.4|11821.4|11840.1|11825.1|11847.3|11832.3|11836|11821|63
1647449400000|2022-03-16 16:50:00|11839.2|11824.2|11837.9|11822.9|11840|11825|11830.3|11815.3|84
1647449700000|2022-03-16 16:55:00|11837.5|11822.5|11832.1|11817.1|11839.9|11824.9|11828|11813|44
1647450000000|2022-03-16 17:00:00|11832.6|11817.6|11828.3|11813.3|11834.1|11819.1|11828|11813|17
1647450300000|2022-03-16 17:05:00|11828.7|11813.7|11833.8|11818.8|11835.4|11820.4|11824.6|11809.6|28
1647450600000|2022-03-16 17:10:00|11833.4|11818.4|11843.8|11828.8|11844.8|11829.8|11833.4|11818.4|7
1647450900000|2022-03-16 17:15:00|11842.9|11827.9|11846.6|11831.6|11846.6|11831.6|11832.1|11817.1|26
1647451200000|2022-03-16 17:20:00|11846.1|11831.1|11857.4|11842.4|11858.4|11843.4|11846.1|11831.1|32
1647451500000|2022-03-16 17:25:00|11857.7|11842.7|11837.2|11822.2|11860.4|11845.4|11837.2|11822.2|70
1647451800000|2022-03-16 17:30:00|11837.4|11822.4|11845.7|11830.7|11845.7|11830.7|11834.7|11819.7|30
1647452100000|2022-03-16 17:35:00|11847|11832|11829.4|11814.4|11849.3|11834.3|11829.4|11814.4|50
1647452400000|2022-03-16 17:40:00|11828.8|11813.8|11822.2|11807.2|11830.1|11815.1|11814.7|11799.7|44
1647452700000|2022-03-16 17:45:00|11822.5|11807.5|11819.6|11804.6|11827.3|11812.3|11817.6|11802.6|20
1647453000000|2022-03-16 17:50:00|11819|11804|11834.2|11819.2|11848.7|11833.7|11813.5|11798.5|67
1647453300000|2022-03-16 17:55:00|11834.7|11819.7|11844.3|11829.3|11848.6|11833.6|11833.2|11818.2|49
1647453600000|2022-03-16 18:00:00|11844.8|11829.8|11856.1|11841.1|11860.9|11845.9|11844.8|11829.8|49
1647453900000|2022-03-16 18:05:00|11856.3|11841.3|11841.7|11826.7|11862.9|11847.9|11831.4|11816.4|117
1647454200000|2022-03-16 18:10:00|11842.2|11827.2|11845.6|11830.6|11854|11839|11827.8|11812.8|441
1647454500000|2022-03-16 18:15:00|11845.3|11830.3|11847.7|11832.7|11851.7|11836.7|11825.5|11810.5|85
1647478800000|2022-03-17 01:00:00|11845.4|11830.4|11856.4|11841.4|11869.1|11841.9|11842.7|11826.3|30
1647479100000|2022-03-17 01:05:00|11856.1|11841.1|11860.8|11845.8|11864.1|11845.8|11851.6|11832.7|18
1647479400000|2022-03-17 01:10:00|11869|11844|11861.6|11836.6|11869|11853.6|11855.9|11836.5|12
1647479700000|2022-03-17 01:15:00|11861.9|11836.9|11865.2|11840.2|11868.1|11849.1|11858|11836.6|9
1647480000000|2022-03-17 01:20:00|11865.5|11840.5|11862.5|11837.5|11872.2|11841|11862.5|11833.2|4
1647480300000|2022-03-17 01:25:00|11862.2|11837.2|11856|11841|11863.2|11844.1|11856|11836.8|1
1647480600000|2022-03-17 01:30:00|11856.1|11841.1|11864.4|11839.4|11870.6|11845.9|11856.1|11833.1|5
1647480900000|2022-03-17 01:35:00|11863.7|11838.7|11861.1|11846.1|11863.7|11847.6|11858.2|11838.7|4
1647481200000|2022-03-17 01:40:00|11860.4|11845.4|11853.1|11838.1|11860.4|11845.4|11852.4|11837.4|2
1647481500000|2022-03-17 01:45:00|11852.9|11837.9|11853.1|11838.1|11853.1|11838.1|11852.6|11837.6|0
1647482100000|2022-03-17 01:55:00|11853.5|11838.5|11852.5|11837.5|11853.6|11838.6|11851.5|11836.5|3
1647482400000|2022-03-17 02:00:00|11851.9|11836.9|11840.2|11825.2|11852|11837|11840.2|11825.2|6
1647482700000|2022-03-17 02:05:00|11838.9|11823.9|11843.8|11828.8|11844.7|11829.7|11838.9|11823.9|4
1647483000000|2022-03-17 02:10:00|11842.8|11827.8|11850.6|11835.6|11850.6|11835.6|11842.8|11827.8|7
1647483300000|2022-03-17 02:15:00|11850.8|11835.8|11850.2|11835.2|11850.8|11835.8|11849.9|11834.9|0
1647483600000|2022-03-17 02:20:00|11850.4|11835.4|11857.9|11832.9|11858.2|11835.4|11850.4|11832.7|0
1647483900000|2022-03-17 02:25:00|11858.5|11833.5|11858.3|11833.3|11858.5|11833.5|11858.3|11833.3|0
1647484200000|2022-03-17 02:30:00|11853|11838|11838.5|11823.5|11853|11838|11838.5|11823.5|6
1647484500000|2022-03-17 02:35:00|11836|11821|11840.8|11825.8|11841.4|11826.4|11834.7|11819.7|1
1647484800000|2022-03-17 02:40:00|11839.5|11824.5|11840.5|11825.5|11843.8|11828.8|11838.7|11823.7|2
1647485100000|2022-03-17 02:45:00|11839.6|11824.6|11830.2|11815.2|11839.6|11824.6|11827.1|11807.6|6
1647485400000|2022-03-17 02:50:00|11832|11817|11843|11818|11843|11822.4|11832|11815.7|1
1647485700000|2022-03-17 02:55:00|11836.7|11821.7|11836.7|11821.7|11843|11821.7|11836.7|11818|0
1647486000000|2022-03-17 03:00:00|11843|11818|11843|11818|11843|11818|11843|11818|0
1647486300000|2022-03-17 03:05:00|11842.9|11817.9|11846.2|11821.2|11846.8|11821.8|11842.9|11817.9|4
1647486600000|2022-03-17 03:10:00|11841.7|11826.7|11848|11823|11848|11827.4|11841.5|11821.2|0
1647487200000|2022-03-17 03:20:00|11847.9|11822.9|11848.2|11823.2|11849.5|11828.9|11843.9|11822.9|2
1647487800000|2022-03-17 03:30:00|11849|11824|11856.7|11841.7|11862.1|11841.7|11846.6|11824|0
1647488100000|2022-03-17 03:35:00|11862.3|11837.3|11857.6|11842.6|11862.3|11842.6|11857.6|11837.3|0
1647488400000|2022-03-17 03:40:00|11857.9|11842.9|11859.8|11844.8|11862|11844.9|11856.4|11837|2
1647488700000|2022-03-17 03:45:00|11860.1|11845.1|11859.8|11844.8|11860.1|11845.1|11859.8|11844.8|0
1647489000000|2022-03-17 03:50:00|11860.1|11845.1|11859.8|11844.8|11860.1|11845.1|11859.8|11844.8|0
1647489300000|2022-03-17 03:55:00|11860.1|11845.1|11859.8|11844.8|11860.1|11845.1|11859.8|11844.8|0
1647489600000|2022-03-17 04:00:00|11859.7|11844.7|11859.7|11844.7|11859.7|11844.7|11859.7|11844.7|0
1647490800000|2022-03-17 04:20:00|11866.5|11851.5|11873.7|11848.7|11875|11859.8|11866.2|11848.7|26
1647491100000|2022-03-17 04:25:00|11874|11849|11869.3|11854.3|11874.3|11854.3|11868.7|11849|0
1647491700000|2022-03-17 04:35:00|11869.6|11854.6|11887.5|11872.5|11888|11873|11869.3|11854.3|19
1647492000000|2022-03-17 04:40:00|11887.3|11872.3|11888.9|11873.9|11893|11878|11884.6|11869.6|13
1647492300000|2022-03-17 04:45:00|11889.5|11874.5|11891.8|11876.8|11897.5|11882.5|11889.5|11874.5|12
1647492600000|2022-03-17 04:50:00|11891.7|11876.7|11891.7|11876.7|11892.1|11877.1|11891.7|11876.7|0
1647492900000|2022-03-17 04:55:00|11892|11877|11895.2|11880.2|11895.2|11880.2|11892|11877|2
1647493200000|2022-03-17 05:00:00|11896|11881|11896.3|11881.3|11896.9|11881.9|11896|11881|1
1647493800000|2022-03-17 05:10:00|11896.2|11881.2|11896.2|11881.2|11896.2|11881.2|11896.2|11881.2|0
1647494100000|2022-03-17 05:15:00|11892.6|11877.6|11892.6|11877.6|11892.6|11877.6|11892.6|11877.6|1
1647494400000|2022-03-17 05:20:00|11891.1|11876.1|11890.6|11875.6|11891.1|11876.1|11890.1|11875.1|0
1647494700000|2022-03-17 05:25:00|11890.3|11875.3|11889.6|11874.6|11890.3|11875.3|11889.3|11874.3|0
1647495000000|2022-03-17 05:30:00|11888.9|11873.9|11850.3|11835.3|11888.9|11873.9|11846.1|11830.3|33
1647495300000|2022-03-17 05:35:00|11850.6|11835.6|11868.4|11843.4|11878.4|11850.9|11848.6|11825.8|25
1647495600000|2022-03-17 05:40:00|11868.1|11843.1|11867.8|11842.8|11868.1|11843.1|11867.8|11842.8|0
1647495900000|2022-03-17 05:45:00|11868.1|11843.1|11866.8|11841.8|11868.1|11843.1|11866.8|11841.8|0
1647496500000|2022-03-17 05:55:00|11857|11842|11849.1|11834.1|11857|11842|11845.8|11829.3|2
1647496800000|2022-03-17 06:00:00|11849.4|11834.4|11849.1|11834.1|11849.4|11834.4|11849.1|11834.1|0
1647497100000|2022-03-17 06:05:00|11849.4|11834.4|11849.4|11834.4|11849.4|11834.4|11849.1|11834.1|0
1647497400000|2022-03-17 06:10:00|11849.1|11834.1|11863.2|11838.2|11863.2|11844.2|11849.1|11834.1|2
1647497700000|2022-03-17 06:15:00|11858.8|11843.8|11872.2|11857.2|11872.4|11857.2|11858.3|11843.3|0
1647498000000|2022-03-17 06:20:00|11871.9|11856.9|11865.4|11850.4|11872.9|11857.5|11865.4|11847.9|1
1647498300000|2022-03-17 06:25:00|11865.1|11850.1|11865.4|11850.4|11865.4|11850.4|11865.1|11850.1|0
1647498600000|2022-03-17 06:30:00|11865.1|11850.1|11861.9|11846.9|11865.4|11850.4|11861.6|11846.6|0
1647498900000|2022-03-17 06:35:00|11861.5|11846.5|11864|11849|11864|11849|11861.5|11846.5|0
1647499200000|2022-03-17 06:40:00|11864.3|11849.3|11860.4|11845.4|11864.6|11849.6|11859.8|11844.8|2
1647499500000|2022-03-17 06:45:00|11859.5|11844.5|11867.2|11852.2|11868.4|11853.4|11859.5|11844.5|3
1647499800000|2022-03-17 06:50:00|11866.3|11851.3|11862.4|11847.4|11868.8|11851.3|11861.4|11841.8|0
1647500100000|2022-03-17 06:55:00|11862.7|11847.7|11839.7|11824.7|11875.9|11860.9|11838.2|11819.5|41
1647500400000|2022-03-17 07:00:00|11839.9|11824.9|11841|11826|11841.6|11826.6|11837|11822|13
1647500700000|2022-03-17 07:05:00|11840.5|11825.5|11849|11834|11849|11834|11840.5|11825.5|2
1647501000000|2022-03-17 07:10:00|11848.1|11833.1|11880.7|11865.7|11881.2|11866.2|11847.8|11828.6|10
1647501300000|2022-03-17 07:15:00|11882.2|11867.2|11885.7|11870.7|11887.1|11872.1|11880.7|11865.7|4
1647501600000|2022-03-17 07:20:00|11884.8|11869.8|11875.1|11860.1|11886.9|11871.9|11874.2|11859.2|5
1647501900000|2022-03-17 07:25:00|11874.8|11859.8|11870.6|11855.6|11877.3|11862.3|11870.3|11855.3|1
1647502200000|2022-03-17 07:30:00|11867.9|11852.9|11864.8|11849.8|11867.9|11852.9|11862.9|11847.9|2
1647502500000|2022-03-17 07:35:00|11871.1|11846.1|11864|11849|11871.1|11850.4|11864|11844.5|0
1647502800000|2022-03-17 07:40:00|11863.4|11848.4|11857.9|11842.9|11863.4|11848.4|11857|11842|2
1647503100000|2022-03-17 07:45:00|11858.1|11843.1|11859|11844|11864.4|11845.6|11858.1|11839.4|0
1647503400000|2022-03-17 07:50:00|11858.7|11843.7|11858.8|11843.8|11859|11844|11858.1|11843.1|0
1647503700000|2022-03-17 07:55:00|11859.1|11844.1|11858.5|11843.5|11862.3|11847.3|11858.5|11843.5|3
1647504000000|2022-03-17 08:00:00|11858.8|11843.8|11870.8|11855.8|11873.3|11858.3|11858.8|11843.8|8
1647504300000|2022-03-17 08:05:00|11871.1|11856.1|11870.7|11855.7|11871.6|11856.6|11869.8|11854.8|1
1647504600000|2022-03-17 08:10:00|11870.1|11855.1|11877.5|11862.5|11878|11863|11870.1|11855.1|3
1647504900000|2022-03-17 08:15:00|11877.8|11862.8|11879.2|11864.2|11879.8|11864.8|11877.2|11862.2|0
1647505200000|2022-03-17 08:20:00|11878.8|11863.8|11879.4|11864.4|11879.5|11864.5|11878.8|11863.8|0
1647505500000|2022-03-17 08:25:00|11880.1|11865.1|11879.4|11864.4|11880.2|11865.2|11878.5|11863.5|0
1647505800000|2022-03-17 08:30:00|11879.1|11864.1|11873|11858|11879.9|11864.9|11872.7|11857.7|1
1647506100000|2022-03-17 08:35:00|11873.4|11858.4|11873.6|11858.6|11873.7|11858.7|11872.1|11857.1|0
1647506400000|2022-03-17 08:40:00|11873|11858|11882.8|11867.8|11882.8|11867.8|11873|11858|1
1647506700000|2022-03-17 08:45:00|11882.1|11867.1|11886.2|11871.2|11886.2|11871.2|11882.1|11867.1|2
1647507000000|2022-03-17 08:50:00|11886.1|11871.1|11884.6|11869.6|11886.5|11871.5|11884|11869|5
1647507300000|2022-03-17 08:55:00|11883.7|11868.7|11883|11868|11885.5|11870.5|11881.9|11866.9|6
1647507600000|2022-03-17 09:00:00|11882.7|11867.7|11906.2|11891.2|11914|11899|11881.9|11866.9|34
1647507900000|2022-03-17 09:05:00|11905.6|11890.6|11920.1|11905.1|11921.1|11906.1|11905.4|11890.4|35
1647508200000|2022-03-17 09:10:00|11920.3|11905.3|11915.3|11900.3|11922.5|11907.5|11910.4|11895.4|42
1647508500000|2022-03-17 09:15:00|11915|11900|11915.6|11900.6|11915.8|11900.8|11914.7|11899.7|3
1647508800000|2022-03-17 09:20:00|11915.9|11900.9|11904.8|11889.8|11916.4|11901.4|11904.3|11889.3|11
1647509100000|2022-03-17 09:25:00|11905.2|11890.2|11909.3|11894.3|11910.4|11895.4|11905.2|11890.2|6
1647509400000|2022-03-17 09:30:00|11909.9|11894.9|11912.2|11897.2|11912.2|11897.2|11908.1|11893.1|6
1647509700000|2022-03-17 09:35:00|11911.9|11896.9|11911.7|11896.7|11912.2|11897.2|11910.2|11895.2|3
1647510000000|2022-03-17 09:40:00|11912|11897|11912.2|11897.2|11912.7|11897.7|11910.8|11895.8|0
1647510300000|2022-03-17 09:45:00|11912.4|11897.4|11921.9|11906.9|11924.3|11907.2|11912.4|11894.2|3
1647510600000|2022-03-17 09:50:00|11922.2|11907.2|11924.1|11909.1|11927|11912|11917|11902|5
1647510900000|2022-03-17 09:55:00|11924.4|11909.4|11917.3|11902.3|11924.4|11909.4|11917.3|11902.3|1
1647511200000|2022-03-17 10:00:00|11917.6|11902.6|11931.1|11916.1|11931.1|11916.1|11917.6|11902.6|1
1647511500000|2022-03-17 10:05:00|11931|11916|11918.7|11903.7|11931|11916|11915.8|11900.8|2
1647511800000|2022-03-17 10:10:00|11919|11904|11917|11902|11919.2|11904.2|11916.7|11901.7|0
1647512100000|2022-03-17 10:15:00|11917.9|11902.9|11919.8|11904.8|11923.1|11908.1|11916.4|11901.4|6
1647512400000|2022-03-17 10:20:00|11919.7|11904.7|11930.8|11915.8|11933.2|11916.1|11918.9|11903.9|17
1647512700000|2022-03-17 10:25:00|11930.7|11915.7|11930.6|11915.6|11930.7|11915.7|11930.4|11915.4|0
1647513000000|2022-03-17 10:30:00|11931.2|11916.2|11926.3|11911.3|11931.2|11916.2|11923.4|11908.4|2
1647513300000|2022-03-17 10:35:00|11926.2|11911.2|11924.5|11909.5|11927|11912|11924.5|11909.5|0
1647513600000|2022-03-17 10:40:00|11926.2|11911.2|11920.2|11905.2|11926.2|11911.2|11915.8|11900.8|6
1647513900000|2022-03-17 10:45:00|11920.7|11905.7|11910.6|11895.6|11930.1|11915.1|11910.6|11895.6|16
1647514200000|2022-03-17 10:50:00|11911.6|11896.6|11914|11899|11915.6|11900.6|11911.1|11896.1|6
1647514500000|2022-03-17 10:55:00|11913.7|11898.7|11912.7|11897.7|11915.7|11900.7|11912.7|11897.7|0
1647514800000|2022-03-17 11:00:00|11912.2|11897.2|11911|11896|11914.4|11899.4|11911|11896|3
1647515100000|2022-03-17 11:05:00|11911.2|11896.2|11911|11896|11915.6|11900.6|11908.6|11893.6|8
1647515400000|2022-03-17 11:10:00|11910.8|11895.8|11915.1|11900.1|11927.3|11912.3|11910.8|11895.8|23
1647515700000|2022-03-17 11:15:00|11915|11900|11917.1|11902.1|11920.1|11905.1|11913.7|11898.7|10
1647516000000|2022-03-17 11:20:00|11919.9|11904.9|11896.8|11881.8|11920.4|11905.4|11895.1|11880.1|21
1647516300000|2022-03-17 11:25:00|11895.3|11880.3|11897.8|11882.8|11898.1|11883.1|11887.2|11872.2|8
1647516600000|2022-03-17 11:30:00|11898.4|11883.4|11905.3|11890.3|11909.8|11894.8|11898.4|11883.4|23
1647516900000|2022-03-17 11:35:00|11905.9|11890.9|11908.8|11893.8|11913.6|11898.6|11905.9|11890.9|5
1647517200000|2022-03-17 11:40:00|11909.6|11894.6|11911.9|11896.9|11918.8|11903.8|11909.6|11894.6|10
1647517500000|2022-03-17 11:45:00|11912.2|11897.2|11908.3|11893.3|11913.5|11898.5|11907.7|11892.7|15
1647517800000|2022-03-17 11:50:00|11908.6|11893.6|11915.7|11900.7|11920.1|11905.1|11908.6|11893.6|9
1647518100000|2022-03-17 11:55:00|11914.1|11899.1|11912.5|11897.5|11916.3|11901.3|11908.3|11893.3|12
1647518400000|2022-03-17 12:00:00|11912.2|11897.2|11903.2|11888.2|11912.2|11897.2|11872.6|11857.6|38
1647518700000|2022-03-17 12:05:00|11905.6|11890.6|11916.3|11901.3|11922.6|11907.6|11904.7|11889.7|14
1647519000000|2022-03-17 12:10:00|11915.7|11900.7|11892.9|11877.9|11917.7|11902.7|11884.2|11869.2|9
1647519300000|2022-03-17 12:15:00|11894|11879|11888|11873|11907.1|11892.1|11887.4|11872.4|22
1647519600000|2022-03-17 12:20:00|11888.5|11873.5|11884.2|11869.2|11888.5|11873.5|11876.3|11861.3|5
1647519900000|2022-03-17 12:25:00|11879.5|11864.5|11904.6|11889.6|11906.2|11891.2|11876.8|11861.8|46
1647520200000|2022-03-17 12:30:00|11910.6|11895.6|11961.8|11946.8|11964.7|11949.7|11910.6|11883.2|163
1647520500000|2022-03-17 12:35:00|11962.1|11947.1|11971.7|11956.7|11975.3|11960.3|11957.6|11942.6|75
1647520800000|2022-03-17 12:40:00|11971.9|11956.9|11977.2|11962.2|11984.6|11969.6|11970.1|11955.1|35
1647521100000|2022-03-17 12:45:00|11977.6|11962.6|12018.3|12003.3|12030.7|12015.7|11977.6|11962.6|226
1647521400000|2022-03-17 12:50:00|12018.6|12003.6|12010.6|11995.6|12058.8|12043.8|12005.7|11990.7|161
1647521700000|2022-03-17 12:55:00|12011.1|11996.1|12001.9|11986.9|12014.9|11998.3|11992.7|11977.4|34
1647522000000|2022-03-17 13:00:00|12010|11985|11951.8|11936.8|12023.9|12004.7|11949|11934|236
1647522300000|2022-03-17 13:05:00|11952.1|11937.1|11954|11939|11970.3|11955.3|11926.1|11911.1|160
1647522600000|2022-03-17 13:10:00|11954.4|11939.4|11949|11924|11977.7|11962.7|11933.3|11918.3|96
1647522900000|2022-03-17 13:15:00|11949.7|11924.7|11928.4|11913.4|11949.7|11924.7|11901.3|11886.3|61
1647523200000|2022-03-17 13:20:00|11928.8|11913.8|11919.7|11904.7|11938.5|11923.5|11911.6|11896.6|34
1647523500000|2022-03-17 13:25:00|11921.6|11906.6|11959.5|11944.5|11959.5|11944.5|11919.7|11904.7|31
1647523800000|2022-03-17 13:30:00|11959.2|11944.2|11947.5|11932.5|11961.6|11946.6|11937|11922|125
1647524100000|2022-03-17 13:35:00|11949.3|11934.3|11943.3|11928.3|11961|11946|11936.3|11921.3|84
1647524400000|2022-03-17 13:40:00|11944|11929|11961.3|11946.3|11963.6|11948.6|11939.5|11924.5|68
1647524700000|2022-03-17 13:45:00|11960.4|11945.4|11969.3|11954.3|11978.7|11963.7|11957.4|11942.4|135
1647525000000|2022-03-17 13:50:00|11969.9|11954.9|11977.9|11962.9|11978.6|11963.6|11962.1|11947.1|104
1647525300000|2022-03-17 13:55:00|11977.7|11962.7|12003.7|11988.7|12003.7|11988.7|11972|11957|155
1647525600000|2022-03-17 14:00:00|12003.5|11988.5|11983.2|11968.2|12006.3|11991.3|11972.9|11957.9|97
1647525900000|2022-03-17 14:05:00|11983.4|11968.4|11984.2|11969.2|11995.7|11979.8|11977.5|11962.5|58
1647526200000|2022-03-17 14:10:00|11983.9|11968.9|11986|11971|11994.9|11979.9|11973.6|11958.6|70
1647526500000|2022-03-17 14:15:00|11986.3|11971.3|11989.3|11974.3|11990.6|11975.6|11974.8|11959.8|34
1647526800000|2022-03-17 14:20:00|11992.1|11977.1|11997.1|11982.1|12012.9|11997.9|11992.1|11977.1|58
1647527100000|2022-03-17 14:25:00|11997.4|11982.4|12009.6|11994.6|12010.1|11995.1|11996.1|11981.1|54
1647527400000|2022-03-17 14:30:00|12009.1|11994.1|12010|11995|12022|12007|11998|11983|199
1647527700000|2022-03-17 14:35:00|12010.4|11995.4|12035|12020|12047.8|12032.8|12010.4|11995.4|189
1647528000000|2022-03-17 14:40:00|12035.8|12020.8|12028.1|12013.1|12039.5|12024.5|12026.4|12011.4|152
1647528300000|2022-03-17 14:45:00|12028.2|12013.2|12035.7|12020.7|12042.5|12027.5|12026|12011|88
1647528600000|2022-03-17 14:50:00|12035.5|12020.5|12030.4|12015.4|12038.3|12023.3|12025.8|12010.8|50
1647528900000|2022-03-17 14:55:00|12030.6|12015.6|12003.1|11988.1|12034.7|12019.7|11993.5|11978.5|133
1647529200000|2022-03-17 15:00:00|12003.9|11988.9|12022.5|12007.5|12028.7|12013.7|12002.9|11987.9|78
1647529500000|2022-03-17 15:05:00|12022.7|12007.7|12004.4|11989.4|12027|12012|12000.8|11985.8|115
1647529800000|2022-03-17 15:10:00|12004.6|11989.6|12015.3|12000.3|12016.7|12001.7|12001|11986|78
1647530100000|2022-03-17 15:15:00|12014.7|11999.7|12032.7|12017.7|12034|12019|12014.5|11999.5|99
1647530400000|2022-03-17 15:20:00|12033.8|12018.8|12035.5|12020.5|12040.1|12025.1|12031.2|12016.2|65
1647530700000|2022-03-17 15:25:00|12035.3|12020.3|12073.2|12058.2|12077.7|12062.7|12033.7|12018.7|113
1647531000000|2022-03-17 15:30:00|12072.9|12057.9|12086.2|12071.2|12086.2|12071.2|12065|12050|134
1647531300000|2022-03-17 15:35:00|12085.9|12070.9|12101.1|12086.1|12105.7|12090.7|12085.5|12070.5|162
1647531600000|2022-03-17 15:40:00|12100.9|12085.9|12086.6|12071.6|12102.9|12087.9|12081.9|12066.9|54
1647531900000|2022-03-17 15:45:00|12086.3|12071.3|12092.7|12077.7|12094.5|12079.5|12083.7|12068.7|59
1647532200000|2022-03-17 15:50:00|12091.7|12076.7|12072.2|12057.2|12095.3|12080.3|12072|12057|103
1647532500000|2022-03-17 15:55:00|12072|12057|12104|12089|12106.1|12091.1|12071.8|12056.8|59
1647532800000|2022-03-17 16:00:00|12104.3|12089.3|12051.3|12036.3|12105.1|12090.1|12050.2|12035.2|98
1647533100000|2022-03-17 16:05:00|12051.5|12036.5|12065.2|12050.2|12075.4|12056.1|12051.3|12036.3|120
1647533400000|2022-03-17 16:10:00|12064.2|12049.2|12061.5|12046.5|12068.4|12053.4|12050.3|12035.3|49
1647533700000|2022-03-17 16:15:00|12061.8|12046.8|12059.6|12044.6|12062.5|12047.5|12056.7|12041.7|82
1647534000000|2022-03-17 16:20:00|12058.6|12043.6|12068.1|12053.1|12068.1|12053.1|12047.7|12032.7|93
1647534300000|2022-03-17 16:25:00|12067.7|12052.7|12062.2|12047.2|12068.2|12053.2|12058.4|12043.4|67
1647534600000|2022-03-17 16:30:00|12062.5|12047.5|12074.5|12059.5|12074.5|12059.5|12048|12033|88
1647534900000|2022-03-17 16:35:00|12079.6|12064.6|12064.2|12049.2|12084.7|12069.7|12060.6|12044.9|49
1647535200000|2022-03-17 16:40:00|12064.8|12049.8|12068.1|12053.1|12077.3|12062.3|12060.6|12045.6|43
1647535500000|2022-03-17 16:45:00|12068.7|12053.7|12039.7|12024.7|12068.7|12053.7|12034.2|12019.2|122
1647535800000|2022-03-17 16:50:00|12040.3|12025.3|12035|12020|12042.8|12027.8|12033.6|12018.6|70
1647536100000|2022-03-17 16:55:00|12034.5|12019.5|12022.4|12007.4|12043.5|12028.5|12019.5|12004.5|148
1647536400000|2022-03-17 17:00:00|12022.7|12007.7|12044.3|12029.3|12044.6|12029.6|12019.9|12004.9|74
1647536700000|2022-03-17 17:05:00|12042.8|12027.8|12039.9|12024.9|12045.5|12030.5|12039.9|12024.9|48
1647537000000|2022-03-17 17:10:00|12040.4|12025.4|12035.2|12020.2|12041.7|12026.7|12025|12010|99
1647537300000|2022-03-17 17:15:00|12036.6|12021.6|12058.5|12043.5|12060.3|12045.3|12036.6|12021.6|57
1647537600000|2022-03-17 17:20:00|12058|12043|12040|12025|12063.4|12048.4|12039.9|12024.9|80
1647537900000|2022-03-17 17:25:00|12040.5|12025.5|12047.8|12032.8|12053.1|12038.1|12036.3|12021.3|118
1647538200000|2022-03-17 17:30:00|12048.7|12033.7|12040.3|12025.3|12058.8|12043.8|12038|12023|62
1647538500000|2022-03-17 17:35:00|12040.1|12025.1|12039.5|12024.5|12046.6|12031.6|12039|12024|93
1647538800000|2022-03-17 17:40:00|12040.5|12025.5|12037.9|12022.9|12043.5|12028.5|12036.6|12021.6|29
1647539100000|2022-03-17 17:45:00|12036.7|12021.7|12042.4|12027.4|12046.4|12031.4|12036.7|12021.7|43
1647539400000|2022-03-17 17:50:00|12043.2|12028.2|12052.1|12037.1|12052.6|12037.6|12034|12019|86
1647539700000|2022-03-17 17:55:00|12051.8|12036.8|12045.8|12030.8|12056.6|12041.6|12040.1|12025.1|67
1647540000000|2022-03-17 18:00:00|12046.9|12031.9|12045.4|12030.4|12048.3|12033.3|12039.2|12024.2|66
1647540300000|2022-03-17 18:05:00|12045.1|12030.1|12055.2|12040.2|12055.8|12040.8|12038.8|12023.8|63
1647540600000|2022-03-17 18:10:00|12055.5|12040.5|12046.2|12031.2|12072.7|12057.7|12035.4|12020.4|605
1647540900000|2022-03-17 18:15:00|12045.6|12030.6|12066.8|12051.8|12067.1|12052.1|12043.1|12028.1|194
1647541200000|2022-03-17 18:20:00|12066.6|12051.6|12066.6|12051.6|12066.6|12051.6|12066.6|12051.6|0
1647565200000|2022-03-18 01:00:00|12044.3|12029.3|12064.4|12039.4|12086|12066|12044.3|12028.8|30
1647565500000|2022-03-18 01:05:00|12063.2|12048.2|12050|12035|12064.1|12048.2|12045.1|12026.3|21
1647565800000|2022-03-18 01:10:00|12050.6|12035.6|12065.5|12050.5|12066|12051|12050.6|12035.6|14
1647566100000|2022-03-18 01:15:00|12063.4|12048.4|12073.9|12058.9|12074.2|12059.2|12061.6|12046.6|11
1647566400000|2022-03-18 01:20:00|12074.2|12059.2|12087.3|12072.3|12088|12073|12067.1|12049.8|26
1647566700000|2022-03-18 01:25:00|12097.9|12082.9|12099.7|12062.2|12105.9|12090.9|12089.2|12059.4|84
1647567000000|2022-03-18 01:30:00|12092.4|12077.4|12074.6|12059.6|12098.9|12083.9|12074.2|12059.2|17
1647567300000|2022-03-18 01:35:00|12074.9|12059.9|12070.8|12055.8|12074.9|12059.9|12069.7|12054.7|10
1647567600000|2022-03-18 01:40:00|12071|12056|12064.8|12049.8|12072.8|12057.8|12062.1|12047.1|48
1647567900000|2022-03-18 01:45:00|12064.6|12049.6|12066.7|12051.7|12072.4|12057.4|12061.7|12046.7|12
1647568200000|2022-03-18 01:50:00|12066.4|12051.4|12071.3|12056.3|12072.7|12057.7|12066.4|12051.4|11
1647568500000|2022-03-18 01:55:00|12073.5|12058.5|12083.6|12058.6|12094.8|12071.9|12073.5|12057.3|6
1647568800000|2022-03-18 02:00:00|12084.2|12059.2|12082.7|12067.7|12085.6|12067.7|12079.8|12059.2|2
1647569100000|2022-03-18 02:05:00|12082.6|12067.6|12074.5|12059.5|12085|12067.6|12074.5|12059.5|35
1647569400000|2022-03-18 02:10:00|12073.3|12058.3|12074.1|12059.1|12074.1|12059.1|12069.6|12054.6|10
1647569700000|2022-03-18 02:15:00|12073.9|12058.9|12073.9|12058.9|12073.9|12058.9|12073.9|12058.9|0
1647570000000|2022-03-18 02:20:00|12075.1|12060.1|12093|12068|12093|12072.7|12075.1|12060.1|3
1647570300000|2022-03-18 02:25:00|12087.4|12072.4|12087.3|12072.3|12093|12074.7|12086.4|12068|0
1647570600000|2022-03-18 02:30:00|12087|12072|12086.6|12071.6|12092.5|12077.5|12081.8|12066.8|8
1647570900000|2022-03-18 02:35:00|12087.2|12072.2|12087.6|12072.6|12087.7|12072.7|12086.7|12071.7|4
1647571200000|2022-03-18 02:40:00|12086.8|12071.8|12083.5|12068.5|12087.1|12072.1|12081.9|12066.9|4
1647571500000|2022-03-18 02:45:00|12082.6|12067.6|12079.5|12064.5|12082.9|12067.9|12079.5|12064.5|2
1647571800000|2022-03-18 02:50:00|12079.2|12064.2|12079.4|12064.4|12082.5|12067.5|12079|12064|1
1647572100000|2022-03-18 02:55:00|12080.3|12065.3|12078.2|12063.2|12080.6|12065.6|12078.2|12063.2|0
1647572400000|2022-03-18 03:00:00|12077.8|12062.8|12080.4|12065.4|12083.3|12068.3|12076.9|12061.9|8
1647572700000|2022-03-18 03:05:00|12077.8|12062.8|12070.1|12055.1|12078.6|12063.6|12068.6|12053.6|67
1647573000000|2022-03-18 03:10:00|12070.3|12055.3|12077.8|12062.8|12078.4|12063.4|12067.4|12052.4|7
1647573300000|2022-03-18 03:15:00|12076.7|12061.7|12075.3|12060.3|12078.4|12063.4|12073.6|12058.6|19
1647573600000|2022-03-18 03:20:00|12075|12060|12075.8|12060.8|12077.8|12062.8|12072.9|12057.9|11
1647573900000|2022-03-18 03:25:00|12075.5|12060.5|12074.7|12059.7|12076|12061|12073.3|12058.3|2
1647574200000|2022-03-18 03:30:00|12074.9|12059.9|12075|12060|12076|12061|12074.4|12059.4|2
1647574500000|2022-03-18 03:35:00|12074.8|12059.8|12074.8|12059.8|12074.8|12059.8|12074.8|12059.8|0
1647574800000|2022-03-18 03:40:00|12074.6|12059.6|12074.6|12059.6|12074.8|12059.8|12074.3|12059.3|0
1647575100000|2022-03-18 03:45:00|12073.4|12058.4|12072.1|12057.1|12073.4|12058.4|12071.6|12056.6|10
1647575400000|2022-03-18 03:50:00|12071.9|12056.9|12071.5|12056.5|12071.9|12056.9|12071.5|12056.5|6
1647575700000|2022-03-18 03:55:00|12071.3|12056.3|12072.3|12057.3|12072.3|12057.3|12071|12056|6
1647576300000|2022-03-18 04:05:00|12071.5|12056.5|12071.8|12056.8|12071.8|12056.8|12071|12056|5
1647576600000|2022-03-18 04:10:00|12070.9|12055.9|12070.8|12055.8|12070.9|12055.9|12070.8|12055.8|0
1647577800000|2022-03-18 04:30:00|12072.2|12057.2|12072.5|12057.5|12073|12058|12072.2|12057.2|4
1647578100000|2022-03-18 04:35:00|12072.4|12057.4|12071.6|12056.6|12072.4|12057.4|12071.3|12056.3|0
1647578400000|2022-03-18 04:40:00|12072.4|12057.4|12073.8|12058.8|12073.8|12058.8|12072.1|12057.1|4
1647578700000|2022-03-18 04:45:00|12074.1|12059.1|12074.3|12059.3|12074.3|12059.3|12074.1|12059.1|0
1647579000000|2022-03-18 04:50:00|12079.9|12064.9|12081|12066|12081.6|12066.6|12079.6|12064.6|3
1647579300000|2022-03-18 04:55:00|12080.9|12065.9|12079.7|12064.7|12080.9|12065.9|12079.1|12064.1|2
1647579600000|2022-03-18 05:00:00|12080.3|12065.3|12081.1|12066.1|12081.4|12066.4|12078.9|12063.9|1
1647579900000|2022-03-18 05:05:00|12078.9|12063.9|12078.9|12063.9|12078.9|12063.9|12078.9|12063.9|0
1647580200000|2022-03-18 05:10:00|12079.3|12064.3|12080.5|12065.5|12080.5|12065.5|12079.3|12064.3|1
1647580500000|2022-03-18 05:15:00|12080.4|12065.4|12080.6|12065.6|12080.6|12065.6|12080.4|12065.4|0
1647581400000|2022-03-18 05:30:00|||||||||5
1647581700000|2022-03-18 05:35:00|12080.3|12065.3|12081|12066|12081.5|12066.5|12080.3|12065.3|0
1647582000000|2022-03-18 05:40:00|12081.4|12066.4|12080.7|12065.7|12083.4|12068.4|12078.1|12063.1|14
1647582300000|2022-03-18 05:45:00|12080.2|12065.2|12083.9|12068.9|12083.9|12068.9|12080.2|12065.2|13
1647582600000|2022-03-18 05:50:00|12085.1|12070.1|12075.9|12060.9|12086.1|12071.1|12075.9|12060.9|10
1647582900000|2022-03-18 05:55:00|12076.3|12061.3|12082.1|12067.1|12083.3|12068.3|12075.5|12060.5|2
1647583200000|2022-03-18 06:00:00|12081.8|12066.8|12081.9|12066.9|12082.1|12067.1|12080.6|12065.6|0
1647583500000|2022-03-18 06:05:00|12080.9|12065.9|12082.3|12067.3|12082.6|12067.6|12080.9|12065.9|2
1647583800000|2022-03-18 06:10:00|12082|12067|12081.5|12066.5|12082|12067|12075.7|12060.7|3
1647584100000|2022-03-18 06:15:00|12080.9|12065.9|12080.9|12065.9|12081.5|12066.5|12080.9|12065.9|0
1647584400000|2022-03-18 06:20:00|12081.5|12066.5|12080.2|12065.2|12081.9|12066.9|12080.2|12065.2|1
1647584700000|2022-03-18 06:25:00|12080.8|12065.8|12080.2|12065.2|12080.8|12065.8|12078.4|12063.4|22
1647585000000|2022-03-18 06:30:00|12079.9|12064.9|12081.3|12066.3|12086|12068|12079.9|12060.7|11
1647585300000|2022-03-18 06:35:00|12083|12068|12083.8|12068.8|12083.8|12068.8|12083|12068|0
1647585600000|2022-03-18 06:40:00|12083.7|12068.7|12083.7|12068.7|12083.7|12068.7|12083.7|12068.7|0
1647585900000|2022-03-18 06:45:00|12083.2|12068.2|12083.4|12068.4|12083.7|12068.7|12083.2|12068.2|3
1647586200000|2022-03-18 06:50:00|12083.8|12068.8|12079.3|12064.3|12084.8|12069.8|12079.3|12064.3|4
1647586500000|2022-03-18 06:55:00|12077.3|12062.3|12078.1|12063.1|12079.1|12064.1|12072.3|12057.3|12
1647586800000|2022-03-18 07:00:00|12077.8|12062.8|12073.8|12058.8|12081.7|12066.7|12073.8|12058.8|3
1647587100000|2022-03-18 07:05:00|12077.1|12062.1|12072.7|12057.7|12078.8|12063.8|12072.7|12057.7|10
1647587400000|2022-03-18 07:10:00|12073|12058|12082.4|12067.4|12082.4|12067.4|12073|12058|11
1647587700000|2022-03-18 07:15:00|12082.1|12067.1|12079.1|12064.1|12082.4|12067.4|12078.8|12063.8|5
1647588000000|2022-03-18 07:20:00|12078.8|12063.8|12078|12063|12079.1|12064.1|12077.2|12062.2|0
1647588300000|2022-03-18 07:25:00|12077.7|12062.7|12080.4|12065.4|12080.9|12065.9|12077.6|12062.6|0
1647588600000|2022-03-18 07:30:00|12081.3|12066.3|12078.4|12063.4|12085.3|12070.3|12078.4|12063.4|21
1647588900000|2022-03-18 07:35:00|12078.1|12063.1|12069.4|12054.4|12078.1|12063.1|12067.3|12052.3|7
1647589200000|2022-03-18 07:40:00|12069.2|12054.2|12071.3|12056.3|12071.3|12056.3|12066.4|12051.4|2
1647589500000|2022-03-18 07:45:00|12070.9|12055.9|12069.2|12054.2|12070.9|12055.9|12066.5|12051.5|20
1647589800000|2022-03-18 07:50:00|12069.8|12054.8|12071.2|12056.2|12071.8|12056.8|12069.8|12054.8|0
1647590100000|2022-03-18 07:55:00|12069.8|12054.8|12071.1|12056.1|12072|12057|12069.3|12054.3|3
1647590400000|2022-03-18 08:00:00|12070.8|12055.8|12070.8|12055.8|12071.7|12056.7|12070.5|12055.5|0
1647590700000|2022-03-18 08:05:00|12070|12055|12071.7|12056.7|12072|12057|12068|12053|6
1647591000000|2022-03-18 08:10:00|12071.9|12056.9|12072.2|12057.2|12072.2|12057.2|12071.3|12056.3|2
1647591300000|2022-03-18 08:15:00|12073|12058|12075.7|12060.7|12076.2|12061.2|12073|12058|0
1647591600000|2022-03-18 08:20:00|12075.9|12060.9|12080.2|12065.2|12080.2|12065.2|12075.6|12060.6|2
1647591900000|2022-03-18 08:25:00|12079.9|12064.9|12079|12064|12080.2|12065.2|12078.7|12063.7|11
1647592200000|2022-03-18 08:30:00|12078.7|12063.7|12078.1|12063.1|12079.2|12064.2|12078.1|12063.1|0
1647592500000|2022-03-18 08:35:00|12079.5|12064.5|12080.1|12065.1|12080.1|12065.1|12078.9|12063.9|0
1647592800000|2022-03-18 08:40:00|12081.1|12066.1|12071.9|12056.9|12084.1|12069.1|12071.9|12056.9|12
1647593100000|2022-03-18 08:45:00|12071.4|12056.4|12078.2|12063.2|12078.2|12063.2|12070.9|12055.9|5
1647593400000|2022-03-18 08:50:00|12077.9|12062.9|12071.7|12056.7|12078.7|12063.7|12071.7|12056.7|7
1647593700000|2022-03-18 08:55:00|12071.4|12056.4|12066.7|12051.7|12071.4|12056.4|12066.7|12051.7|4
1647594000000|2022-03-18 09:00:00|12067|12052|12056.8|12041.8|12067|12052|12056.8|12041.8|11
1647594300000|2022-03-18 09:05:00|12056.5|12041.5|12052.8|12037.8|12056.5|12041.5|12041.6|12026.6|74
1647594600000|2022-03-18 09:10:00|12053.3|12038.3|12049.1|12034.1|12059.7|12044.7|12049.1|12034.1|4
1647594900000|2022-03-18 09:15:00|12049.6|12034.6|12056.8|12041.8|12057.3|12042.3|12049|12034|6
1647595200000|2022-03-18 09:20:00|12062.8|12047.8|12069.3|12054.3|12071.9|12056.9|12061.8|12046.8|19
1647595500000|2022-03-18 09:25:00|12068.2|12053.2|12068.3|12053.3|12068.3|12053.3|12065.4|12050.4|3
1647595800000|2022-03-18 09:30:00|12068.6|12053.6|12070.4|12055.4|12070.4|12055.4|12068.6|12053.6|0
1647596100000|2022-03-18 09:35:00|12072.4|12057.4|12067.2|12052.2|12075.6|12060.6|12067.2|12052.2|4
1647596400000|2022-03-18 09:40:00|12067.5|12052.5|12070.4|12055.4|12070.5|12055.5|12067.2|12052.2|1
1647596700000|2022-03-18 09:45:00|12071.1|12056.1|12080.5|12065.5|12080.9|12065.9|12071.1|12056.1|19
1647597000000|2022-03-18 09:50:00|12079.9|12064.9|12071.4|12056.4|12079.9|12064.9|12070.9|12055.9|5
1647597300000|2022-03-18 09:55:00|12070.9|12055.9|12065.9|12050.9|12070.9|12055.9|12063.3|12048.3|5
1647597600000|2022-03-18 10:00:00|12067.4|12052.4|12075.1|12060.1|12075.1|12060.1|12065|12050|13
1647597900000|2022-03-18 10:05:00|12074.3|12059.3|12064.9|12049.9|12075.1|12060.1|12064.9|12049.9|12
1647598200000|2022-03-18 10:10:00|12067|12052|12061.8|12046.8|12067|12052|12061.8|12046.8|2
1647598500000|2022-03-18 10:15:00|12061.3|12046.3|12070.4|12055.4|12071.7|12056.7|12058.2|12043.2|1
1647598800000|2022-03-18 10:20:00|12070.1|12055.1|12067.8|12052.8|12072.4|12057.4|12065.9|12050.9|4
1647599100000|2022-03-18 10:25:00|12068.1|12053.1|12085.2|12070.2|12085.2|12070.2|12067.7|12052.7|4
1647599400000|2022-03-18 10:30:00|12085.6|12070.6|12086.2|12071.2|12086.4|12071.4|12080.3|12065.3|14
1647599700000|2022-03-18 10:35:00|12086|12071|12080.7|12065.7|12086|12071|12078.9|12063.9|2
1647600000000|2022-03-18 10:40:00|12075|12060|12068.3|12053.3|12075|12060|12068.3|12053.3|4
1647600300000|2022-03-18 10:45:00|12069.2|12054.2|12069.6|12054.6|12070.2|12055.2|12068|12053|4
1647600600000|2022-03-18 10:50:00|12069.3|12054.3|12068.7|12053.7|12070.5|12055.5|12068.7|12053.7|1
1647600900000|2022-03-18 10:55:00|12069|12054|12071|12056|12071.4|12056.4|12067.9|12052.9|8
1647601200000|2022-03-18 11:00:00|12072.8|12057.8|12081.2|12066.2|12082.6|12067.6|12072.5|12057.5|2
1647601500000|2022-03-18 11:05:00|12081.5|12066.5|12081.6|12066.6|12082.9|12067.9|12079.9|12064.9|45
1647601800000|2022-03-18 11:10:00|12082.1|12067.1|12096.6|12081.6|12096.6|12081.6|12081.6|12066.6|68
1647602100000|2022-03-18 11:15:00|12096.9|12081.9|12121.7|12106.7|12123|12108|12094|12079|129
1647602400000|2022-03-18 11:20:00|12119.2|12104.2|12096.7|12081.7|12119.2|12104.2|12093.2|12078.2|32
1647602700000|2022-03-18 11:25:00|12098.4|12083.4|12085.1|12070.1|12098.4|12083.4|12085.1|12070.1|5
1647603000000|2022-03-18 11:30:00|12086|12071|12088.9|12073.9|12089.2|12074.2|12079|12063.4|19
1647603300000|2022-03-18 11:35:00|12089.8|12074.8|12103.5|12088.5|12112.4|12097.4|12089.8|12074.8|16
1647603600000|2022-03-18 11:40:00|12102.7|12087.7|12092.4|12077.4|12104.3|12089.3|12092.4|12077.4|5
1647603900000|2022-03-18 11:45:00|12092.7|12077.7|12089.7|12074.7|12092.7|12077.7|12089.7|12074.7|1
1647604200000|2022-03-18 11:50:00|12088.9|12073.9|12099.5|12084.5|12099.5|12084.5|12088.9|12073.9|13
1647604500000|2022-03-18 11:55:00|12104|12089|12103.6|12088.6|12110.4|12095.4|12103.6|12088.6|4
1647604800000|2022-03-18 12:00:00|12102.6|12087.6|12125.3|12110.3|12125.9|12110.9|12102.1|12087.1|27
1647605100000|2022-03-18 12:05:00|12125.9|12110.9|12183.8|12168.8|12191.6|12176.6|12123.8|12108.8|419
1647605400000|2022-03-18 12:10:00|12183|12168|12216.6|12201.6|12224|12209|12172.1|12157.1|153
1647605700000|2022-03-18 12:15:00|12217.5|12202.5|12277.9|12262.9|12288.5|12273.5|12209.1|12194.1|178
1647606000000|2022-03-18 12:20:00|12278.2|12263.2|12301.5|12286.5|12329.2|12314.2|12267.5|12252.5|336
1647606300000|2022-03-18 12:25:00|12300.6|12285.6|12317|12302|12317.6|12302.6|12274.1|12259.1|79
1647606600000|2022-03-18 12:30:00|12334.6|12319.6|12419|12404|12513.2|12490.2|12334.6|12319.6|506
1647606900000|2022-03-18 12:35:00|12416.5|12401.5|12441.6|12426.6|12465.5|12447.2|12405.3|12374|209
1647607200000|2022-03-18 12:40:00|12442.5|12427.5|12433.2|12408.2|12456.1|12438.8|12412.1|12395.3|115
1647607500000|2022-03-18 12:45:00|12432.6|12407.6|12370.4|12355.4|12432.6|12416.6|12369.8|12354.8|146
1647607800000|2022-03-18 12:50:00|12369.2|12354.2|12406.5|12391.5|12407.2|12392.2|12359.9|12344.9|137
1647608100000|2022-03-18 12:55:00|12402|12387|12433.4|12418.4|12437.4|12422.4|12402|12386.7|157
1647608400000|2022-03-18 13:00:00|12431.4|12416.4|12407.3|12392.3|12433.2|12416.4|12403.9|12388.9|135
1647608700000|2022-03-18 13:05:00|12407.8|12392.8|12382|12367|12409|12394|12381|12366|139
1647609000000|2022-03-18 13:10:00|12383.6|12368.6|12329.5|12304.5|12395.2|12380.2|12328.5|12295.6|131
1647609300000|2022-03-18 13:15:00|12326|12311|12328.6|12291.1|12332.8|12316.1|12268.9|12231.4|156
1647609600000|2022-03-18 13:20:00|12328.4|12290.9|12261.2|12246.2|12328.4|12301.9|12259.3|12234.3|196
1647609900000|2022-03-18 13:25:00|12261|12246|12311.1|12296.1|12330.6|12305.4|12256|12232.6|163
1647610200000|2022-03-18 13:30:00|12277.2|12262.2|12255.7|12240.7|12317.9|12302.9|12249.3|12227.3|176
1647610500000|2022-03-18 13:35:00|12254.5|12239.5|12265.6|12250.6|12284.3|12263.7|12248.1|12230.8|72
1647610800000|2022-03-18 13:40:00|12265|12250|12305.3|12290.3|12313.6|12298.6|12262.7|12247.7|90
1647611100000|2022-03-18 13:45:00|12305.1|12290.1|12326.5|12311.5|12330|12315|12293|12278|162
1647611400000|2022-03-18 13:50:00|12327|12312|12319.2|12304.2|12345.9|12328.4|12318.1|12298.8|179
1647611700000|2022-03-18 13:55:00|12319.9|12304.9|12294.4|12269.4|12320.5|12305.5|12276.1|12245.7|69
1647612000000|2022-03-18 14:00:00|12295|12270|12287.3|12272.3|12300.4|12285.4|12286|12266.1|39
1647612300000|2022-03-18 14:05:00|12287.5|12272.5|12313|12298|12328.3|12306.2|12286.7|12270.8|87
1647612600000|2022-03-18 14:10:00|12313.6|12298.6|12327.9|12312.9|12335.6|12319.9|12308.3|12289.8|194
1647612900000|2022-03-18 14:15:00|12327.7|12312.7|12330.8|12315.8|12337.1|12320.5|12319.4|12304.4|220
1647613200000|2022-03-18 14:20:00|12327.7|12312.7|12351.8|12336.8|12359.9|12344.9|12324.5|12309.5|87
1647613500000|2022-03-18 14:25:00|12352.1|12337.1|12373.3|12358.3|12387.3|12372.3|12352.1|12337.1|99
1647613800000|2022-03-18 14:30:00|12373.5|12358.5|12383.9|12368.9|12417.6|12402.6|12359.6|12344.6|264
1647614100000|2022-03-18 14:35:00|12383.6|12368.6|12375.6|12360.6|12396.1|12380.3|12363.2|12348.2|128
1647614400000|2022-03-18 14:40:00|12375|12360|12377.2|12362.2|12395.2|12379.7|12366.2|12351.2|111
1647614700000|2022-03-18 14:45:00|12376.8|12361.8|12382.6|12367.6|12395.3|12380.3|12374.6|12359.6|76
1647615000000|2022-03-18 14:50:00|12381.8|12366.8|12404.5|12389.5|12410.1|12395.1|12381.8|12366.8|138
1647615300000|2022-03-18 14:55:00|12404.7|12389.7|12406.3|12391.3|12416.7|12401.7|12404.2|12388.3|79
1647615600000|2022-03-18 15:00:00|12408.1|12393.1|12403.1|12388.1|12413.8|12398.8|12398.8|12383.8|48
1647615900000|2022-03-18 15:05:00|12404|12389|12416.1|12401.1|12416.1|12401.1|12404|12389|28
1647616200000|2022-03-18 15:10:00|12416.4|12401.4|12444.4|12429.4|12445.7|12430.7|12410.3|12395.3|78
1647616500000|2022-03-18 15:15:00|12444.9|12429.9|12425.4|12410.4|12458.6|12443.6|12425.4|12410.4|102
1647616800000|2022-03-18 15:20:00|12424.8|12409.8|12441.5|12426.5|12441.8|12426.8|12402.1|12387.1|141
1647617100000|2022-03-18 15:25:00|12441.8|12426.8|12456.7|12441.7|12458.5|12443.5|12433.4|12418.4|111
1647617400000|2022-03-18 15:30:00|12457|12442|12470.3|12455.3|12478.9|12463.9|12457|12442|167
1647617700000|2022-03-18 15:35:00|12469.9|12454.9|12435.1|12420.1|12478.7|12463.7|12426.9|12411.9|202
1647618000000|2022-03-18 15:40:00|12435.4|12420.4|12440.3|12425.3|12443.7|12428.7|12433|12418|96
1647618300000|2022-03-18 15:45:00|12440.9|12425.9|12439.5|12424.5|12444.5|12429.5|12433.8|12418.8|107
1647618600000|2022-03-18 15:50:00|12439.3|12424.3|12440.7|12425.7|12445.3|12430.3|12438.3|12423.3|92
1647618900000|2022-03-18 15:55:00|12441|12426|12452.9|12437.9|12459.2|12444.2|12441|12426|270
1647619200000|2022-03-18 16:00:00|12453.2|12438.2|12458.6|12443.6|12462.1|12447.1|12452.1|12437.1|79
1647619500000|2022-03-18 16:05:00|12456.5|12441.5|12466.1|12451.1|12475.8|12460.8|12454.9|12439.9|154
1647619800000|2022-03-18 16:10:00|12465.9|12450.9|12470.4|12455.4|12474.1|12459.1|12464.8|12449.8|110
1647620100000|2022-03-18 16:15:00|12470.2|12455.2|12489.1|12474.1|12491.9|12476.9|12470.2|12455.2|221
1647620400000|2022-03-18 16:20:00|12490.2|12475.2|12496.9|12481.9|12498.2|12483.2|12482.9|12467.9|395
1647620700000|2022-03-18 16:25:00|12498.1|12483.1|12506.4|12491.4|12519.1|12504.1|12497.9|12482.9|203
1647621000000|2022-03-18 16:30:00|12507.8|12492.8|12520.7|12505.7|12526.7|12511.7|12507.8|12492.8|296
1647621300000|2022-03-18 16:35:00|12521.3|12506.3|12525.3|12510.3|12525.5|12510.5|12514.3|12499.3|132
1647621600000|2022-03-18 16:40:00|12525.1|12510.1|12527.6|12512.6|12529.6|12514.6|12518.5|12503.5|374
1647621900000|2022-03-18 16:45:00|12527.8|12512.8|12528.7|12513.7|12529.9|12514.9|12525.4|12510.4|95
1647622500000|2022-03-18 16:55:00|12530.9|12515.9|12523.8|12508.8|12530.9|12515.9|12517.5|12502.5|368
1647622800000|2022-03-18 17:00:00|12533.4|12518.4|12531.4|12516.4|12533.4|12518.4|12529.3|12514.3|82
1647623100000|2022-03-18 17:05:00|12533.2|12518.2|12532.8|12517.8|12533.2|12518.2|12529.5|12514.5|67
1647824400000|2022-03-21 01:00:00|12697.8|12660.3|12749.8|12734.8|12771.9|12738.2|12672.6|12641.4|198
1647824700000|2022-03-21 01:05:00|12749.3|12734.3|12821.4|12806.4|12823.7|12806.4|12749.3|12734.3|115
1647825000000|2022-03-21 01:10:00|12821.8|12806.8|12705.3|12667.8|12830.6|12815.6|12701.8|12664.3|137
1647825300000|2022-03-21 01:15:00|12706|12668.5|12624.4|12609.4|12715.9|12678.4|12622.9|12602.4|87
1647825600000|2022-03-21 01:20:00|12625.3|12610.3|12607.2|12592.2|12642.7|12623.8|12606.9|12591.9|130
1647825900000|2022-03-21 01:25:00|12607.5|12592.5|12623.9|12608.9|12630.5|12608.9|12601.3|12585.9|51
1647826200000|2022-03-21 01:30:00|12624.2|12609.2|12627.4|12612.4|12649|12613.7|12624.2|12595.5|15
1647826500000|2022-03-21 01:35:00|12627.6|12612.6|12612.4|12597.4|12632.9|12612.6|12606.1|12590.1|6
1647826800000|2022-03-21 01:40:00|12613.5|12598.5|12646.9|12609.4|12646.9|12617.6|12613.5|12594.1|19
1647827100000|2022-03-21 01:45:00|12648|12610.5|12655.2|12617.7|12658.3|12635.3|12639.1|12610.5|3
1647827400000|2022-03-21 01:50:00|12653.2|12615.7|12616.5|12601.5|12653.4|12616.8|12610.6|12588|36
1647827700000|2022-03-21 01:55:00|12615.1|12600.1|12595.3|12580.3|12617.5|12602.5|12594.8|12579.8|4
1647828000000|2022-03-21 02:00:00|12596.3|12581.3|12609.7|12584.7|12624.7|12602.3|12590.3|12575.3|30
1647828300000|2022-03-21 02:05:00|12606.4|12591.4|12602.6|12587.6|12610.1|12595.1|12601.8|12582.7|3
1647828600000|2022-03-21 02:10:00|12602.9|12587.9|12596.3|12581.3|12602.9|12587.9|12595.5|12580.5|15
1647828900000|2022-03-21 02:15:00|12593.2|12578.2|12610.8|12585.8|12610.8|12585.8|12591.7|12576.7|15
1647829200000|2022-03-21 02:20:00|12606.4|12591.4|12640.6|12603.1|12647.1|12619.6|12606.4|12591.4|7
1647829500000|2022-03-21 02:25:00|12640.8|12603.3|12656.8|12641.8|12669|12641.8|12637.7|12603.3|4
1647829800000|2022-03-21 02:30:00|12664.3|12626.8|12613.9|12588.9|12664.3|12626.8|12592.4|12567|23
1647830100000|2022-03-21 02:35:00|12611.1|12596.1|12612.6|12575.1|12615.1|12596.1|12607.7|12575.1|1
1647830400000|2022-03-21 02:40:00|12607.4|12569.9|12587.6|12562.6|12607.4|12571.3|12571.2|12551.2|29
1647830700000|2022-03-21 02:45:00|12594.4|12556.9|12568.2|12543.2|12595.1|12557.6|12563.2|12542.9|9
1647831000000|2022-03-21 02:50:00|12568.5|12543.5|12594.7|12557.2|12594.7|12566.9|12563.5|12543|6
1647831300000|2022-03-21 02:55:00|12589.4|12564.4|12586.6|12549.1|12594.7|12564.4|12585.2|12547.7|13
1647831600000|2022-03-21 03:00:00|12586.1|12548.6|12582.8|12545.3|12590.6|12553.1|12582.3|12544.8|12
1647831900000|2022-03-21 03:05:00|12582.6|12545.1|12583.2|12545.7|12583.2|12545.7|12582.1|12544.6|1
1647832200000|2022-03-21 03:10:00|12553.3|12538.3|12547.3|12522.3|12586.1|12548.6|12538.7|12520.8|13
1647832500000|2022-03-21 03:15:00|12546.8|12521.8|12547.8|12522.8|12552.2|12528.2|12532.2|12504.7|11
1647832800000|2022-03-21 03:20:00|12548|12523|12547.9|12510.4|12554.5|12528.4|12543.4|12510.4|0
1647833100000|2022-03-21 03:25:00|12547.8|12510.3|12538.3|12513.3|12547.8|12513.9|12537.6|12508.9|24
1647833400000|2022-03-21 03:30:00|12538.5|12513.5|12571.9|12534.4|12571.9|12534.4|12538.5|12513.5|1
1647833700000|2022-03-21 03:35:00|12572.2|12534.7|12575.4|12537.9|12575.4|12537.9|12571.9|12534.4|0
1647834000000|2022-03-21 03:40:00|12576.4|12538.9|12588.4|12550.9|12588.4|12550.9|12576.4|12538.9|0
1647834300000|2022-03-21 03:45:00|12588.3|12550.8|12588.2|12550.7|12588.3|12550.8|12588.2|12550.7|10
1647834600000|2022-03-21 03:50:00|12587.9|12550.4|12588.1|12550.6|12588.2|12550.7|12587.9|12550.4|0
1647834900000|2022-03-21 03:55:00|12581.1|12543.6|12581.6|12544.1|12581.6|12544.1|12581.1|12543.6|1
1647835200000|2022-03-21 04:00:00|12581.3|12543.8|12593.7|12556.2|12604.5|12575.2|12581.3|12543.8|4
1647835500000|2022-03-21 04:05:00|12593.4|12555.9|12588.8|12551.3|12593.7|12556.2|12585.8|12548.3|0
1647836100000|2022-03-21 04:15:00|12582.9|12545.4|12574.1|12549.1|12582.9|12549.1|12574.1|12545.4|2
1647836700000|2022-03-21 04:25:00|12574.4|12549.4|12583.7|12546.2|12584|12551.4|12574.4|12546.2|3
1647837000000|2022-03-21 04:30:00|12575|12550|12574.5|12549.5|12575|12550|12574.5|12549.5|0
1647837300000|2022-03-21 04:35:00|12574.4|12549.4|12573.9|12548.9|12584|12549.4|12573.9|12544.9|2
1647837900000|2022-03-21 04:45:00|12582.3|12544.8|12583.6|12546.1|12583.9|12554.9|12567.4|12544.4|1
1647838500000|2022-03-21 04:55:00|12588.6|12551.1|12588.6|12551.1|12588.6|12551.1|12588.6|12551.1|1
1647838800000|2022-03-21 05:00:00|12588.8|12551.3|12589.5|12552|12601.6|12575.6|12588.3|12550.8|5
1647839100000|2022-03-21 05:05:00|12589.3|12551.8|12589.1|12551.6|12589.8|12552.3|12587|12549.5|2
1647839400000|2022-03-21 05:10:00|12588|12550.5|12590.4|12575.4|12593.7|12575.4|12586.4|12550.5|1
1647839700000|2022-03-21 05:15:00|12590.7|12575.7|12597.9|12582.9|12598.2|12583.2|12590.7|12575.7|1
1647840000000|2022-03-21 05:20:00|12597.8|12582.8|12597.8|12582.8|12597.8|12582.8|12597.8|12582.8|0
1647840300000|2022-03-21 05:25:00|12599.7|12562.2|12589.7|12552.2|12599.7|12562.2|12573.3|12549.8|2
1647840600000|2022-03-21 05:30:00|12589.3|12551.8|12557.9|12532.9|12589.3|12551.8|12549.1|12526.9|10
1647840900000|2022-03-21 05:35:00|12557.6|12532.6|12554.4|12539.4|12557.6|12539.5|12552.7|12532.1|2
1647841200000|2022-03-21 05:40:00|12555.3|12540.3|12563.8|12548.8|12563.8|12548.8|12555.3|12540.3|3
1647841500000|2022-03-21 05:45:00|12564|12549|12562.6|12547.6|12566.1|12551.1|12562.6|12547.6|4
1647841800000|2022-03-21 05:50:00|12568.1|12553.1|12559.3|12544.3|12568.1|12553.1|12556.2|12537.3|8
1647842100000|2022-03-21 05:55:00|12563.8|12538.8|12561.8|12536.8|12563.8|12544.3|12550.8|12534.3|14
1647842400000|2022-03-21 06:00:00|12561.2|12536.2|12557.3|12542.3|12561.8|12542.5|12557.3|12534.8|6
1647842700000|2022-03-21 06:05:00|12561.8|12536.8|12562.8|12537.8|12563.3|12544.8|12556.9|12536.8|0
1647843000000|2022-03-21 06:10:00|12562.6|12537.6|12559.3|12544.3|12563.3|12544.3|12550.3|12535.3|5
1647843300000|2022-03-21 06:15:00|12559.8|12544.8|12541.6|12526.6|12563.7|12545.3|12541.6|12526.6|5
1647843600000|2022-03-21 06:20:00|12539.4|12524.4|12532.1|12517.1|12549|12531.9|12531.5|12516.5|11
1647843900000|2022-03-21 06:25:00|12532.6|12517.6|12546.2|12531.2|12546.6|12531.6|12532.3|12517.3|10
1647844200000|2022-03-21 06:30:00|12546.5|12531.5|12541.2|12526.2|12546.9|12531.9|12537.3|12516.5|1
1647844500000|2022-03-21 06:35:00|12541.7|12526.7|12563.4|12538.4|12563.4|12540.8|12539.9|12524.9|10
1647844800000|2022-03-21 06:40:00|12563.2|12538.2|12557.2|12542.2|12564|12544|12556.1|12538|0
1647845100000|2022-03-21 06:45:00|12556.4|12541.4|12568|12553|12574.8|12559.8|12556.4|12541.4|23
1647845400000|2022-03-21 06:50:00|12568.5|12553.5|12568.4|12553.4|12574.7|12559.7|12563.1|12548.1|4
1647845700000|2022-03-21 06:55:00|12568.9|12553.9|12568.4|12543.4|12569.9|12554.9|12549.3|12534.3|13
1647846000000|2022-03-21 07:00:00|12564.5|12549.5|12576.3|12561.3|12576.3|12561.3|12564.5|12549.5|2
1647846300000|2022-03-21 07:05:00|12574.3|12559.3|12575.5|12560.5|12578|12563|12574.3|12559.3|2
1647846600000|2022-03-21 07:10:00|12574.7|12559.7|12575.2|12560.2|12575.5|12560.5|12574|12559|2
1647846900000|2022-03-21 07:15:00|12575.8|12560.8|12575.2|12560.2|12576.8|12561.8|12575.2|12560.2|3
1647847200000|2022-03-21 07:20:00|12575.7|12560.7|12578.6|12563.6|12579.7|12564.7|12575.2|12560.2|6
1647847500000|2022-03-21 07:25:00|12578.3|12563.3|12583.3|12568.3|12583.3|12568.3|12577.8|12562.8|11
1647847800000|2022-03-21 07:30:00|12581.9|12566.9|12590.5|12575.5|12590.5|12575.5|12575.8|12560.8|35
1647848100000|2022-03-21 07:35:00|12591|12576|12598.2|12583.2|12598.5|12583.5|12591|12576|6
1647848400000|2022-03-21 07:40:00|12597.5|12582.5|12595.2|12580.2|12597.5|12582.5|12593.2|12578.2|13
1647848700000|2022-03-21 07:45:00|12595.1|12580.1|12612.6|12597.6|12612.6|12597.6|12594.6|12579.6|43
1647849000000|2022-03-21 07:50:00|12614.9|12599.9|12623|12608|12633.7|12618.7|12614.9|12593.8|12
1647849300000|2022-03-21 07:55:00|12626.4|12601.4|12630.3|12615.3|12637|12615.3|12620.7|12600.9|6
1647849600000|2022-03-21 08:00:00|12631.3|12606.3|12628.2|12613.2|12637.8|12613.8|12625.3|12600.3|5
1647849900000|2022-03-21 08:05:00|12628.7|12613.7|12635.4|12620.4|12637.8|12622.8|12628.2|12613.2|6
1647850200000|2022-03-21 08:10:00|12635.1|12620.1|12638.1|12623.1|12638.5|12623.5|12633.8|12618.8|5
1647850500000|2022-03-21 08:15:00|12638.6|12623.6|12635.9|12620.9|12639.1|12624.1|12635.9|12620.9|7
1647850800000|2022-03-21 08:20:00|12635.4|12620.4|12646.1|12631.1|12647.1|12632.1|12630|12615|14
1647851100000|2022-03-21 08:25:00|12645|12630|12646.7|12631.7|12649.7|12634.7|12642.9|12627.9|15
1647851400000|2022-03-21 08:30:00|12646.2|12631.2|12646.1|12631.1|12646.4|12631.4|12641.8|12626.8|37
1647851700000|2022-03-21 08:35:00|12649.8|12634.8|12650.6|12635.6|12686.5|12665.3|12649.5|12625.2|56
1647852000000|2022-03-21 08:40:00|12651.4|12636.4|12653.7|12638.7|12659.3|12644.3|12641.4|12626.4|45
1647852300000|2022-03-21 08:45:00|12653.5|12638.5|12680.8|12665.8|12680.8|12665.8|12649.3|12633.1|28
1647852600000|2022-03-21 08:50:00|12681.8|12666.8|12686|12671|12690|12675|12671.4|12653.2|17
1647852900000|2022-03-21 08:55:00|12686.5|12671.5|12685.9|12670.9|12688.9|12673.9|12682.9|12667.9|18
1647853200000|2022-03-21 09:00:00|12686.4|12671.4|12684.4|12669.4|12690|12675|12684.4|12669.4|16
1647853500000|2022-03-21 09:05:00|12683|12668|12676.1|12651.1|12683|12668|12666.6|12650.6|8
1647853800000|2022-03-21 09:10:00|12666.6|12651.6|12677.5|12652.5|12677.5|12655.6|12663.2|12648.2|10
1647854100000|2022-03-21 09:15:00|12675.8|12660.8|12681.1|12666.1|12681.3|12666.3|12675.8|12660.8|4
1647854400000|2022-03-21 09:20:00|12680.5|12665.5|12666.5|12651.5|12681.3|12666.3|12666.5|12651.5|4
1647854700000|2022-03-21 09:25:00|12664|12649|12657.1|12642.1|12666|12651|12657.1|12642.1|13
1647855000000|2022-03-21 09:30:00|12656.9|12641.9|12665|12640|12665|12643.4|12650|12635|14
1647855300000|2022-03-21 09:35:00|12664.8|12639.8|12662|12647|12665.5|12647|12653.2|12638.2|13
1647855600000|2022-03-21 09:40:00|12662.5|12647.5|12665.7|12650.7|12665.7|12650.7|12662.5|12647.5|2
1647855900000|2022-03-21 09:45:00|12666|12651|12665.7|12650.7|12668.7|12653.7|12665.2|12650.2|5
1647856200000|2022-03-21 09:50:00|12665.2|12650.2|12666.2|12651.2|12666.7|12651.7|12664.7|12649.7|5
1647856500000|2022-03-21 09:55:00|12665.2|12650.2|12663.9|12648.9|12665.2|12650.2|12663.9|12648.9|3
1647856800000|2022-03-21 10:00:00|12662.9|12647.9|12664.4|12649.4|12664.4|12649.4|12657.4|12642.4|14
1647857100000|2022-03-21 10:05:00|12666.4|12651.4|12682.9|12667.9|12682.9|12667.9|12660.9|12645.9|6
1647857400000|2022-03-21 10:10:00|12680.9|12665.9|12683.8|12668.8|12685.4|12670.4|12673.3|12658.3|7
1647857700000|2022-03-21 10:15:00|12683.5|12668.5|12673.7|12648.7|12688.8|12673.8|12673.7|12644.4|31
1647858000000|2022-03-21 10:20:00|12673.2|12648.2|12671.4|12656.4|12681|12663.2|12670.6|12643.2|6
1647858300000|2022-03-21 10:25:00|12671.1|12656.1|12668.5|12653.5|12673.1|12658.1|12666.8|12651.8|16
1647858600000|2022-03-21 10:30:00|12668|12653|12666.8|12651.8|12668|12653|12663.3|12648.3|11
1647858900000|2022-03-21 10:35:00|12665.3|12650.3|12666.4|12651.4|12667.8|12652.8|12665|12650|1
1647859200000|2022-03-21 10:40:00|12670.2|12655.2|12678.5|12663.5|12678.5|12663.5|12668.7|12653.7|40
1647859500000|2022-03-21 10:45:00|12677.6|12662.6|12701|12686|12701|12686|12677.6|12662.6|78
1647859800000|2022-03-21 10:50:00|12701.5|12686.5|12703|12688|12704.8|12689.8|12701.5|12686.5|2
1647860100000|2022-03-21 10:55:00|12703.3|12688.3|12713.2|12698.2|12715|12700|12703.3|12688.3|21
1647860400000|2022-03-21 11:00:00|12714.8|12699.8|12722.9|12707.9|12722.9|12707.9|12714.8|12699.8|17
1647860700000|2022-03-21 11:05:00|12722.7|12707.7|12733.6|12718.6|12733.6|12718.6|12716.7|12701.7|43
1647861000000|2022-03-21 11:10:00|12733.4|12718.4|12745.3|12730.3|12749.3|12734.3|12733.4|12714.4|55
1647861300000|2022-03-21 11:15:00|12745|12730|12750.3|12735.3|12750.5|12735.5|12738.4|12723.4|58
1647861600000|2022-03-21 11:20:00|12750.5|12735.5|12763.3|12748.3|12765.8|12750.8|12749.6|12734.6|40
1647861900000|2022-03-21 11:25:00|12763.6|12748.6|12797.5|12782.5|12801.6|12786.6|12763.6|12748.6|82
1647862200000|2022-03-21 11:30:00|12797.8|12782.8|12862.7|12847.7|12878.5|12862.8|12797.8|12782.8|113
1647862500000|2022-03-21 11:35:00|12863.7|12848.7|12904.5|12889.5|12912.5|12897.1|12862.5|12837.5|193
1647862800000|2022-03-21 11:40:00|12904.8|12889.8|12906|12891|12906.4|12891.3|12884.4|12869.4|70
1647863100000|2022-03-21 11:45:00|12906.3|12891.3|12949.6|12934.6|12954.7|12939.2|12887.1|12872.1|178
1647863400000|2022-03-21 11:50:00|12949.4|12934.4|12924.9|12909.9|12952.5|12937.5|12921.5|12906.5|105
1647863700000|2022-03-21 11:55:00|12925.2|12910.2|12954.9|12939.9|12956.6|12941|12924.6|12909.6|117
1647864000000|2022-03-21 12:00:00|12966.9|12951.9|12978.7|12963.7|12987.6|12972.6|12965.3|12950.3|308
1647864300000|2022-03-21 12:05:00|12977.7|12962.7|12923.9|12908.9|12979|12964|12912.2|12897.2|240
1647864600000|2022-03-21 12:10:00|12923.4|12908.4|12918.2|12903.2|12923.6|12908.6|12899.5|12884.5|66
1647864900000|2022-03-21 12:15:00|12917.2|12902.2|12915.3|12900.3|12923.8|12908.8|12903.6|12888.6|209
1647865200000|2022-03-21 12:20:00|12914.8|12899.8|12895.6|12880.6|12949|12934|12894.8|12879.8|190
1647865500000|2022-03-21 12:25:00|12897|12882|12910.6|12895.6|12910.6|12895.6|12883.9|12868.9|189
1647865800000|2022-03-21 12:30:00|12913.2|12888.2|12864.5|12849.5|12913.2|12895.1|12861.7|12846.7|164
1647866100000|2022-03-21 12:35:00|12866|12851|12903.3|12888.3|12911.8|12896.8|12864.6|12849.6|111
1647866400000|2022-03-21 12:40:00|12903.6|12888.6|12913.5|12898.5|12937|12922|12899.1|12884.1|54
1647866700000|2022-03-21 12:45:00|12912.1|12897.1|12894.2|12879.2|12912.1|12897.1|12892.8|12877.8|117
1647867000000|2022-03-21 12:50:00|12894|12879|12901.9|12886.9|12914.8|12899.8|12894|12879|149
1647867300000|2022-03-21 12:55:00|12902.1|12887.1|12913.2|12898.2|12913.2|12898.2|12880.3|12865.3|45
1647867600000|2022-03-21 13:00:00|12912.7|12897.7|12885.6|12870.6|12912.7|12897.7|12884.4|12865.4|70
1647867900000|2022-03-21 13:05:00|12883.9|12868.9|12893.5|12878.5|12895.5|12880.5|12859|12844|218
1647868200000|2022-03-21 13:10:00|12893|12878|12911.4|12896.4|12911.4|12896.4|12892.5|12877.5|92
1647868500000|2022-03-21 13:15:00|12910.8|12895.8|12935.4|12920.4|12937.6|12922.6|12910.3|12895.3|126
1647868800000|2022-03-21 13:20:00|12935.6|12920.6|12926.4|12911.4|12941.5|12926.5|12926.4|12911.4|119
1647869100000|2022-03-21 13:25:00|12926.7|12911.7|12923.4|12908.4|12929|12914|12921.7|12906.7|47
1647869400000|2022-03-21 13:30:00|12922.2|12907.2|12938.3|12923.3|12942.2|12927.2|12903.8|12888.8|147
1647869700000|2022-03-21 13:35:00|12938.6|12923.6|12954.9|12939.9|12954.9|12939.9|12937.4|12922.4|216
1647870000000|2022-03-21 13:40:00|12954.6|12939.6|12946.6|12931.6|12954.6|12939.6|12935.8|12920.8|141
1647870300000|2022-03-21 13:45:00|12946.8|12931.8|12945.5|12930.5|12964.2|12949.2|12943.3|12928.3|320
1647870600000|2022-03-21 13:50:00|12947.2|12932.2|12915.6|12900.6|12948.3|12933.3|12907.1|12892.1|94
1647870900000|2022-03-21 13:55:00|12918.2|12903.2|12925.6|12910.6|12934.5|12919.5|12916.5|12901.5|78
1647871200000|2022-03-21 14:00:00|12926.7|12911.7|12935.8|12920.8|12943.5|12928.5|12926.7|12911.7|68
1647871500000|2022-03-21 14:05:00|12936.3|12921.3|12934.2|12919.2|12937.1|12922.1|12911.7|12896.7|59
1647871800000|2022-03-21 14:10:00|12934.7|12919.7|12937.4|12922.4|12943.4|12928.4|12921.9|12906.9|102
1647872100000|2022-03-21 14:15:00|12936.5|12921.5|12950.7|12935.7|12952|12937|12936.5|12921.5|115
1647872400000|2022-03-21 14:20:00|12952.3|12937.3|12959.5|12944.5|12963.8|12948.8|12949.4|12934.4|146
1647872700000|2022-03-21 14:25:00|12959.7|12944.7|12966.9|12951.9|12972|12957|12956.4|12941.4|168
1647873000000|2022-03-21 14:30:00|12964.7|12949.7|12933.6|12918.6|12969.1|12954.1|12933.6|12918.6|184
1647873300000|2022-03-21 14:35:00|12930.6|12915.6|12897.1|12882.1|12938.7|12923.7|12894.4|12879.4|218
1647873600000|2022-03-21 14:40:00|12899.2|12884.2|12817.2|12802.2|12910.4|12895.4|12756.4|12728.6|411
1647873900000|2022-03-21 14:45:00|12817.5|12802.5|12828.7|12813.7|12841.1|12826.1|12749.5|12734.5|291
1647874200000|2022-03-21 14:50:00|12829.2|12814.2|12839.4|12824.4|12846.8|12831.8|12821.4|12806.4|70
1647874500000|2022-03-21 14:55:00|12839.2|12824.2|12832.8|12817.8|12846.7|12831.7|12818.3|12803.3|137
1647874800000|2022-03-21 15:00:00|12834.7|12819.7|12865.3|12850.3|12867.9|12852.9|12833.6|12818.6|89
1647875100000|2022-03-21 15:05:00|12865.9|12850.9|12874.3|12859.3|12876.9|12861.9|12846.8|12831.8|107
1647875400000|2022-03-21 15:10:00|12875.9|12860.9|12873|12858|12876.2|12861.2|12852.2|12837.2|76
1647875700000|2022-03-21 15:15:00|12873.5|12858.5|12873.8|12858.8|12878.5|12863.5|12856.9|12841.9|77
1647876000000|2022-03-21 15:20:00|12873.6|12858.6|12855.5|12840.5|12873.6|12858.6|12836.3|12821.3|81
1647876300000|2022-03-21 15:25:00|12855.8|12840.8|12873.7|12858.7|12879.2|12864.2|12841.1|12826.1|112
1647876600000|2022-03-21 15:30:00|12874.2|12859.2|12836.7|12821.7|12876.6|12861.6|12834.5|12819.5|93
1647876900000|2022-03-21 15:35:00|12836.5|12821.5|12859.3|12844.3|12860.8|12845.8|12824.8|12809.8|103
1647877200000|2022-03-21 15:40:00|12859.8|12844.8|12869.3|12854.3|12870.2|12855.2|12859|12844|105
1647877500000|2022-03-21 15:45:00|12870.5|12855.5|12875.1|12860.1|12877.5|12862.5|12861.5|12846.5|131
1647877800000|2022-03-21 15:50:00|12875.6|12860.6|12875.5|12860.5|12878.3|12863.3|12856.5|12841.5|137
1647878100000|2022-03-21 15:55:00|12875.2|12860.2|12828.9|12813.9|12880.3|12865.3|12825.2|12810.2|101
1647878400000|2022-03-21 16:00:00|12829.2|12814.2|12833.3|12818.3|12833.5|12818.5|12811.3|12796.3|127
1647878700000|2022-03-21 16:05:00|12841.6|12826.6|12839.1|12824.1|12876.3|12861.3|12829|12814|132
1647879000000|2022-03-21 16:10:00|12834.8|12819.8|12839.2|12824.2|12858.3|12843.3|12834.2|12819.2|60
1647879300000|2022-03-21 16:15:00|12837.6|12822.6|12824.8|12809.8|12842.2|12827.2|12806.8|12791.8|95
1647879600000|2022-03-21 16:20:00|12821.9|12806.9|12837.8|12822.8|12838.4|12823.4|12821.4|12806.4|88
1647879900000|2022-03-21 16:25:00|12839.5|12824.5|12798.8|12783.8|12856.1|12841.1|12790.8|12775.8|181
1647880200000|2022-03-21 16:30:00|12800.1|12785.1|12792.8|12777.8|12817.9|12802.9|12770.1|12755.1|154
1647880500000|2022-03-21 16:35:00|12794|12779|12783.4|12768.4|12812.7|12797.7|12777.6|12762.6|248
1647880800000|2022-03-21 16:40:00|12783.1|12768.1|12813|12798|12813.8|12798.8|12778.7|12763.7|83
1647881100000|2022-03-21 16:45:00|12812.8|12797.8|12807.7|12792.7|12814.8|12799.8|12799.4|12784.4|140
1647881400000|2022-03-21 16:50:00|12807.5|12792.5|12791.9|12776.9|12816.1|12801.1|12790.9|12775.9|236
1647881700000|2022-03-21 16:55:00|12790.9|12775.9|12792.8|12777.8|12799.9|12784.9|12789.3|12774.3|89
1647882000000|2022-03-21 17:00:00|12792.6|12777.6|12803.4|12788.4|12804.7|12789.7|12780|12765|109
1647882300000|2022-03-21 17:05:00|12803.1|12788.1|12804.8|12789.8|12812.8|12797.8|12791.8|12776.8|120
1647882600000|2022-03-21 17:10:00|12804.3|12789.3|12806|12791|12809.4|12794.4|12799.3|12784.3|59
1647882900000|2022-03-21 17:15:00|12805.5|12790.5|12804.1|12789.1|12808.2|12793.2|12792|12777|48
1647883200000|2022-03-21 17:20:00|12802.9|12787.9|12831.6|12816.6|12837.8|12822.8|12802.7|12787.7|133
1647883500000|2022-03-21 17:25:00|12831.8|12816.8|12843.4|12828.4|12847|12832|12828.3|12813.3|100
1647883800000|2022-03-21 17:30:00|12843.2|12828.2|12833.4|12818.4|12843.2|12828.2|12829.7|12814.7|114
1647884100000|2022-03-21 17:35:00|12829.5|12814.5|12813.9|12798.9|12829.5|12814.5|12807.4|12792.4|147
1647884400000|2022-03-21 17:40:00|12813.6|12798.6|12801.9|12786.9|12813.6|12798.6|12792.4|12777.4|111
1647884700000|2022-03-21 17:45:00|12801.4|12786.4|12809.9|12794.9|12811.4|12796.4|12797.1|12782.1|103
1647885000000|2022-03-21 17:50:00|12808.9|12793.9|12791.2|12776.2|12808.9|12793.9|12774.1|12759.1|143
1647885300000|2022-03-21 17:55:00|12790.7|12775.7|12803.9|12788.9|12803.9|12788.9|12775.8|12760.8|87
1647885600000|2022-03-21 18:00:00|12804.3|12789.3|12800.9|12785.9|12826.1|12811.1|12799.3|12784.3|104
1647885900000|2022-03-21 18:05:00|12801.8|12786.8|12808|12793|12815.2|12800.2|12797|12782|201
1647886200000|2022-03-21 18:10:00|12807.7|12792.7|12849.8|12834.8|12850.5|12835.5|12806.7|12791.7|845
1647886500000|2022-03-21 18:15:00|12848.9|12833.9|12864.5|12849.5|12865.8|12849.5|12830.7|12805.1|192
1647910800000|2022-03-22 01:00:00|12845.3|12820.3|12823.1|12808.1|12872.2|12856.4|12823.1|12802.8|58
1647911100000|2022-03-22 01:05:00|12821.9|12806.9|12840.8|12825.8|12842.6|12826|12821.6|12804.1|6
1647911400000|2022-03-22 01:10:00|12839.3|12824.3|12839.5|12824.5|12841.7|12826.7|12838.3|12823.3|3
1647911700000|2022-03-22 01:15:00|12839.3|12824.3|12835.8|12820.8|12841|12824.8|12828.4|12812|0
1647912000000|2022-03-22 01:20:00|12834.8|12819.8|12843.5|12818.5|12843.5|12823.5|12834.8|12818.3|1
1647912300000|2022-03-22 01:25:00|12844|12819|12854|12816.5|12856.6|12819.5|12844|12816.4|2
1647912900000|2022-03-22 01:35:00|12853.9|12816.4|12852.5|12837.5|12854.9|12837.8|12849.2|12816.4|2
1647913200000|2022-03-22 01:40:00|12853|12838|12841.8|12826.8|12861.9|12838.3|12841.8|12822.5|7
1647913500000|2022-03-22 01:45:00|12841|12826|12837.6|12822.6|12844.2|12826|12837.2|12819|1
1647913800000|2022-03-22 01:50:00|12836.2|12821.2|12832.2|12817.2|12836.2|12821.2|12828.9|12813.9|2
1647914100000|2022-03-22 01:55:00|12831.7|12816.7|12830.1|12805.1|12832.6|12816.7|12821.7|12803|6
1647914400000|2022-03-22 02:00:00|12830.4|12805.4|12832.2|12807.2|12837.4|12807.2|12830.4|12799.9|0
1647914700000|2022-03-22 02:05:00|12832.7|12807.7|12833.2|12808.2|12833.2|12808.2|12832.7|12807.7|3
1647915000000|2022-03-22 02:10:00|12833.1|12808.1|12833.1|12808.1|12833.4|12808.4|12833.1|12808.1|1
1647915300000|2022-03-22 02:15:00|12835.7|12810.7|12845.9|12808.4|12845.9|12810.7|12835.7|12807.6|2
1647915600000|2022-03-22 02:20:00|12845.8|12808.3|12845.8|12808.3|12845.8|12808.3|12845.8|12808.3|0
1647915900000|2022-03-22 02:25:00|12843.8|12806.3|12843.8|12806.3|12843.8|12806.3|12843.8|12806.3|0
1647916200000|2022-03-22 02:30:00|12838.1|12813.1|12839|12814|12839|12814|12838.1|12813.1|1
1647916500000|2022-03-22 02:35:00|12838.1|12813.1|12843.5|12806|12843.5|12813.1|12838.1|12806|1
1647916800000|2022-03-22 02:40:00|12843.8|12806.3|12839|12814|12843.8|12814|12838|12806.2|1
1647917100000|2022-03-22 02:45:00|12838.7|12813.7|12838.5|12813.5|12838.7|12813.7|12838.5|12813.5|0
1647917400000|2022-03-22 02:50:00|12838.4|12813.4|12828.9|12813.9|12838.4|12813.9|12828.9|12813.4|0
1647918000000|2022-03-22 03:00:00|12830.5|12815.5|12833.4|12818.4|12838.9|12819.4|12830.5|12813.9|3
1647918300000|2022-03-22 03:05:00|12834.4|12819.4|12834.1|12819.1|12834.4|12819.4|12832.6|12817.6|2
1647918600000|2022-03-22 03:10:00|12834.9|12819.9|12833.3|12818.3|12837.1|12822.1|12832.6|12817.6|9
1647918900000|2022-03-22 03:15:00|12833.6|12818.6|12834.3|12819.3|12834.3|12819.3|12831.6|12816.6|1
1647919500000|2022-03-22 03:25:00|12835.2|12820.2|12843.6|12828.6|12843.8|12828.8|12835.2|12820.2|3
1647919800000|2022-03-22 03:30:00|12843.8|12828.8|12843.8|12828.8|12843.8|12828.8|12843.8|12828.8|0
1647920100000|2022-03-22 03:35:00|12843.6|12828.6|12831.5|12816.5|12844.8|12829.8|12831.5|12816.5|5
1647920400000|2022-03-22 03:40:00|12832.5|12817.5|12839.7|12814.7|12840.2|12822.5|12831.5|12814.5|8
1647920700000|2022-03-22 03:45:00|12834.5|12819.5|12831.2|12816.2|12836|12821|12831.2|12816.2|5
1647921000000|2022-03-22 03:50:00|12837.8|12812.8|12839.2|12814.2|12840.2|12819.4|12833.9|12812.8|1
1647921300000|2022-03-22 03:55:00|12839.7|12814.7|12839.7|12814.7|12839.7|12814.7|12839.2|12814.2|1
1647921600000|2022-03-22 04:00:00|12834.4|12819.4|12834.9|12819.9|12834.9|12819.9|12834.4|12819.4|0
1647922200000|2022-03-22 04:10:00|12834.6|12819.6|12833.8|12818.8|12834.6|12819.6|12828.3|12813.3|3
1647923400000|2022-03-22 04:30:00|12833.7|12818.7|12833.7|12818.7|12833.7|12818.7|12833.7|12818.7|0
1647923700000|2022-03-22 04:35:00|12834.2|12819.2|12832.7|12817.7|12834.2|12819.2|12832.2|12817.2|1
1647924000000|2022-03-22 04:40:00|12833.2|12818.2|12833|12818|12833.7|12818.7|12832.2|12817.2|2
1647924300000|2022-03-22 04:45:00|12832|12817|12831.9|12816.9|12832|12817|12831.5|12816.5|0
1647924900000|2022-03-22 04:55:00|12831.6|12816.6|12832.2|12817.2|12832.2|12817.2|12831.2|12816.2|0
1647925200000|2022-03-22 05:00:00|12831.9|12816.9|12831.9|12816.9|12831.9|12816.9|12831.9|12816.9|0
1647925500000|2022-03-22 05:05:00|12831.4|12816.4|12831.4|12816.4|12832.1|12817.1|12830.6|12815.6|0
1647925800000|2022-03-22 05:10:00|12831.1|12816.1|12831.1|12816.1|12832.4|12817.4|12830.6|12815.6|0
1647926100000|2022-03-22 05:15:00|12831.6|12816.6|12832.6|12817.6|12832.6|12817.6|12831.1|12816.1|0
1647926700000|2022-03-22 05:25:00|12832.3|12817.3|12832.3|12817.3|12832.3|12817.3|12832.3|12817.3|0
1647927000000|2022-03-22 05:30:00|12838.9|12813.9|12847.3|12832.3|12847.3|12832.3|12834.7|12813.9|12
1647927300000|2022-03-22 05:35:00|12847.5|12832.5|12852|12837|12852.3|12837.3|12847.5|12832.5|7
1647927600000|2022-03-22 05:40:00|12851.7|12836.7|12858.9|12843.9|12858.9|12843.9|12851.5|12836.5|12
1647927900000|2022-03-22 05:45:00|12859.6|12844.6|12858.2|12843.2|12859.6|12844.6|12857.8|12842.8|3
1647928200000|2022-03-22 05:50:00|12858|12843|12859.2|12844.2|12859.2|12844.2|12858|12843|0
1647928500000|2022-03-22 05:55:00|12859|12844|12858.4|12843.4|12859.5|12844.5|12857.5|12842.5|0
1647928800000|2022-03-22 06:00:00|12858.2|12843.2|12859.6|12844.6|12859.9|12844.9|12857.2|12842.2|3
1647929100000|2022-03-22 06:05:00|12859.4|12844.4|12858.9|12843.9|12859.4|12844.4|12857.4|12842.4|0
1647929400000|2022-03-22 06:10:00|12858.6|12843.6|12857.4|12842.4|12858.9|12843.9|12855.7|12840.7|2
1647929700000|2022-03-22 06:15:00|12856.2|12841.2|12851.5|12836.5|12856.9|12841.9|12851.3|12836.3|4
1647930000000|2022-03-22 06:20:00|12851|12836|12844.3|12829.3|12851.5|12836.5|12838.8|12823.8|5
1647930300000|2022-03-22 06:25:00|12844.8|12829.8|12851.7|12826.7|12851.7|12830|12843.1|12823.9|0
1647930600000|2022-03-22 06:30:00|12844.9|12829.9|12840.9|12825.9|12844.9|12829.9|12840.9|12825.9|0
1647930900000|2022-03-22 06:35:00|12840.4|12825.4|12836.7|12821.7|12840.4|12825.4|12832.2|12813|0
1647931200000|2022-03-22 06:40:00|12836.2|12821.2|12832.7|12817.7|12836.7|12821.7|12832.7|12817.7|0
1647931500000|2022-03-22 06:45:00|12833.2|12818.2|12833.2|12818.2|12837.7|12822.7|12830.2|12815.2|2
1647931800000|2022-03-22 06:50:00|12833.4|12818.4|12834.1|12819.1|12834.1|12819.1|12833.2|12818.2|0
1647932100000|2022-03-22 06:55:00|12833.6|12818.6|12834.6|12819.6|12835.6|12820.6|12827.1|12812.1|6
1647932400000|2022-03-22 07:00:00|12832.1|12817.1|12830.1|12815.1|12833.1|12818.1|12825.6|12810.6|4
1647932700000|2022-03-22 07:05:00|12830.9|12815.9|12832.1|12817.1|12834.6|12819.6|12826.1|12811.1|2
1647933000000|2022-03-22 07:10:00|12830.5|12815.5|12831.1|12816.1|12831.6|12816.6|12824.1|12809.1|27
1647933300000|2022-03-22 07:15:00|12830.5|12815.5|12835.5|12820.5|12835.5|12820.5|12825.1|12810.1|12
1647933600000|2022-03-22 07:20:00|12836|12821|12837|12822|12837.5|12822.5|12835.5|12820.5|3
1647933900000|2022-03-22 07:25:00|12836.5|12821.5|12833.3|12818.3|12847.7|12832.7|12833.3|12818.3|48
1647934200000|2022-03-22 07:30:00|12833.1|12818.1|12845.4|12820.4|12845.4|12822.7|12832.1|12817.1|4
1647934500000|2022-03-22 07:35:00|12844.8|12819.8|12828.5|12813.5|12844.8|12823.8|12828.5|12813.5|0
1647934800000|2022-03-22 07:40:00|12828|12813|12833|12818|12833.5|12818.5|12826|12811|2
1647935100000|2022-03-22 07:45:00|12832.7|12817.7|12833.4|12818.4|12835.5|12820.5|12832.5|12817.5|2
1647935400000|2022-03-22 07:50:00|12833|12818|12794.8|12757.3|12833|12818|12789.4|12757.3|23
1647935700000|2022-03-22 07:55:00|12790.4|12765.4|12773|12758|12792|12773.5|12773|12758|9
1647936000000|2022-03-22 08:00:00|12770|12755|12754.5|12739.5|12770.8|12755.8|12754.5|12739.5|13
1647936300000|2022-03-22 08:05:00|12756|12731|12748.3|12733.3|12758.7|12743.7|12741.7|12726.7|16
1647936600000|2022-03-22 08:10:00|12745.9|12730.9|12737|12722|12750.7|12735.7|12736.8|12721.8|7
1647936900000|2022-03-22 08:15:00|12736.3|12721.3|12666.2|12628.7|12736.3|12721.3|12640.9|12623.7|54
1647937200000|2022-03-22 08:20:00|12667.2|12629.7|12669.7|12644.7|12675|12655.5|12660.9|12629.7|9
1647937500000|2022-03-22 08:25:00|12670.2|12645.2|12665.9|12640.9|12672.9|12649.5|12664.5|12635.4|2
1647937800000|2022-03-22 08:30:00|12666.1|12641.1|12647.8|12632.8|12666.4|12641.4|12647.8|12632.8|7
1647938100000|2022-03-22 08:35:00|12648.3|12633.3|12679.4|12654.4|12682.6|12654.4|12648.3|12633.3|21
1647938400000|2022-03-22 08:40:00|12680.6|12643.1|12673.6|12648.6|12684.3|12664.9|12671.6|12643.1|2
1647938700000|2022-03-22 08:45:00|12673.5|12648.5|12665.8|12650.8|12678.6|12656.3|12663.4|12637.5|7
1647939000000|2022-03-22 08:50:00|12667.3|12642.3|12694.8|12679.8|12696.3|12681.3|12658.3|12641.8|12
1647939300000|2022-03-22 08:55:00|12694.5|12679.5|12686.7|12649.2|12694.5|12679.5|12657.5|12642.5|18
1647939600000|2022-03-22 09:00:00|12679.4|12654.4|12682.9|12667.9|12684.9|12668.2|12673.4|12653|12
1647939900000|2022-03-22 09:05:00|12683.5|12668.5|12675.4|12660.4|12685.9|12670.9|12668.6|12653.6|14
1647940200000|2022-03-22 09:10:00|12675.1|12660.1|12685.9|12670.9|12692.9|12670.9|12674.4|12655.4|2
1647940500000|2022-03-22 09:15:00|12686.1|12671.1|12680.1|12665.1|12686.4|12671.4|12675.6|12660.6|12
1647940800000|2022-03-22 09:20:00|12680.6|12665.6|12685.1|12670.1|12686.1|12671.1|12680.6|12665.6|2
1647941100000|2022-03-22 09:25:00|12684.9|12669.9|12681.3|12666.3|12690.8|12675.8|12680.8|12665.8|9
1647941400000|2022-03-22 09:30:00|12681|12666|12681.3|12666.3|12681.8|12666.8|12680.8|12665.8|4
1647941700000|2022-03-22 09:35:00|12680.8|12665.8|12684.8|12669.8|12685.8|12670.8|12679.8|12664.8|5
1647942000000|2022-03-22 09:40:00|12684.3|12669.3|12681.2|12666.2|12684.3|12669.3|12681.2|12666.2|20
1647942300000|2022-03-22 09:45:00|12681|12666|12747.7|12710.2|12748.2|12715.5|12680.2|12665.2|50
1647942600000|2022-03-22 09:50:00|12737.5|12712.5|12730.7|12693.2|12737.5|12715.5|12690.7|12674.7|5
1647942900000|2022-03-22 09:55:00|12730.2|12692.7|12755.9|12718.4|12761.2|12728.9|12729.7|12692.2|20
1647943200000|2022-03-22 10:00:00|12754.9|12717.4|12755.9|12718.4|12756.4|12735.7|12748.5|12717.4|1
1647943500000|2022-03-22 10:05:00|12738.7|12723.7|12756.3|12731.3|12761.4|12731.3|12738.1|12708.4|18
1647943800000|2022-03-22 10:10:00|12750.3|12735.3|12748.1|12733.1|12750.3|12735.3|12744.3|12729.3|1
1647944100000|2022-03-22 10:15:00|12747.8|12732.8|12739.6|12724.6|12748|12733|12732.8|12717.8|13
1647944400000|2022-03-22 10:20:00|12738|12723|12750.8|12735.8|12752.3|12737.3|12729|12714|12
1647944700000|2022-03-22 10:25:00|12745.8|12730.8|12750.2|12735.2|12750.4|12735.4|12745.8|12730.8|6
1647945000000|2022-03-22 10:30:00|12751|12736|12751.7|12736.7|12762.2|12747.2|12750.7|12735.7|4
1647945300000|2022-03-22 10:35:00|12752.2|12737.2|12750.7|12735.7|12761.7|12746.7|12750.7|12735|7
1647945600000|2022-03-22 10:40:00|12753.7|12738.7|12757.7|12742.7|12758.2|12743.2|12751.7|12736.7|12
1647945900000|2022-03-22 10:45:00|12757.6|12742.6|12749.6|12734.6|12759.1|12744.1|12749.6|12734.6|4
1647946200000|2022-03-22 10:50:00|12749.4|12734.4|12739.3|12724.3|12749.4|12734.4|12735.9|12720.9|3
1647946500000|2022-03-22 10:55:00|12739.6|12724.6|12746.6|12721.6|12748.8|12733.8|12737.3|12721.6|3
1647946800000|2022-03-22 11:00:00|12740.6|12725.6|12739.3|12724.3|12740.6|12725.6|12735.6|12720.6|9
1647947100000|2022-03-22 11:05:00|12739.5|12724.5|12752.8|12737.8|12760.6|12745.6|12739.3|12724.3|36
1647947400000|2022-03-22 11:10:00|12753.1|12738.1|12786.2|12771.2|12786.2|12771.2|12753.1|12738.1|55
1647947700000|2022-03-22 11:15:00|12786.7|12771.7|12766.6|12751.6|12787.2|12772.2|12754.9|12739.9|59
1647948000000|2022-03-22 11:20:00|12761.1|12746.1|12772.1|12734.6|12772.4|12746.1|12743.6|12728.6|22
1647948300000|2022-03-22 11:25:00|12772.4|12734.9|12759.5|12744.5|12772.4|12745.3|12744.8|12729.8|13
1647948600000|2022-03-22 11:30:00|12756.5|12741.5|12756|12741|12760.8|12742|12750|12735|3
1647948900000|2022-03-22 11:35:00|12758.5|12743.5|12774.1|12759.1|12775.8|12760.8|12756.8|12741.8|10
1647949200000|2022-03-22 11:40:00|12774.3|12759.3|12757.4|12742.4|12774.8|12759.8|12757.4|12742.4|30
1647949500000|2022-03-22 11:45:00|12756.9|12741.9|12758.1|12743.1|12760.9|12745.9|12753.4|12738.4|14
1647949800000|2022-03-22 11:50:00|12757.6|12742.6|12758.6|12743.6|12766.6|12751.6|12756.9|12741.9|3
1647950100000|2022-03-22 11:55:00|12758.9|12743.9|12778.6|12763.6|12781.4|12766.4|12758.8|12743.8|14
1647950400000|2022-03-22 12:00:00|12778.4|12763.4|12786.8|12771.8|12815.4|12800.4|12776.8|12761.8|106
1647950700000|2022-03-22 12:05:00|12793.3|12778.3|12785.9|12770.9|12805.1|12790.1|12783.9|12768.9|154
1647951000000|2022-03-22 12:10:00|12785.4|12770.4|12761.8|12746.8|12785.4|12770.4|12754.8|12739.8|92
1647951300000|2022-03-22 12:15:00|12762.3|12747.3|12735.3|12720.3|12762.3|12747.3|12730|12715|35
1647951600000|2022-03-22 12:20:00|12736.8|12721.8|12733.2|12718.2|12744.1|12729.1|12730.3|12715.3|79
1647951900000|2022-03-22 12:25:00|12732.5|12717.5|12756.8|12741.8|12768.5|12753.5|12730.2|12715.2|36
1647952200000|2022-03-22 12:30:00|12756.3|12741.3|12758.2|12743.2|12768|12753|12752.7|12737.7|28
1647952500000|2022-03-22 12:35:00|12758.4|12743.4|12754.4|12739.4|12758.4|12743.4|12735.6|12720.6|48
1647952800000|2022-03-22 12:40:00|12753.9|12738.9|12772.6|12757.6|12774.6|12759.6|12752.4|12737.4|24
1647953100000|2022-03-22 12:45:00|12772.8|12757.8|12775.6|12760.6|12786.6|12771.6|12772.6|12757.6|33
1647953400000|2022-03-22 12:50:00|12775.3|12760.3|12785.8|12770.8|12786.6|12771.6|12773.6|12758.6|126
1647953700000|2022-03-22 12:55:00|12785.3|12770.3|12766.8|12751.8|12785.3|12770.3|12757.8|12742.8|20
1647954000000|2022-03-22 13:00:00|12766|12751|12779.3|12764.3|12780.6|12765.6|12759.5|12744.5|25
1647954300000|2022-03-22 13:05:00|12779.8|12764.8|12741.2|12726.2|12789|12774|12740|12725|45
1647954600000|2022-03-22 13:10:00|12740.7|12725.7|12743.9|12728.9|12750.4|12735.4|12729.9|12714.9|44
1647954900000|2022-03-22 13:15:00|12743.4|12728.4|12719.3|12704.3|12743.4|12728.4|12717.3|12702.3|141
1647955200000|2022-03-22 13:20:00|12718.1|12703.1|12722.6|12707.6|12726.1|12711.1|12714.3|12699.3|59
1647955500000|2022-03-22 13:25:00|12722.1|12707.1|12723.3|12708.3|12742.8|12727.8|12720.8|12705.8|35
1647955800000|2022-03-22 13:30:00|12723.8|12708.8|12741.5|12726.5|12769.9|12754.9|12723.8|12708.8|162
1647956100000|2022-03-22 13:35:00|12742.3|12727.3|12772.3|12757.3|12783.6|12768.6|12742.3|12727.3|96
1647956400000|2022-03-22 13:40:00|12771.5|12756.5|12766.7|12751.7|12771.5|12756.5|12742.7|12727.7|49
1647956700000|2022-03-22 13:45:00|12766.5|12751.5|12709.5|12694.5|12766.5|12751.5|12701.3|12686.3|155
1647957000000|2022-03-22 13:50:00|12709.8|12694.8|12725.2|12710.2|12741.5|12726.5|12709.5|12694.5|34
1647957300000|2022-03-22 13:55:00|12725|12710|12750.6|12735.6|12768.7|12753.7|12709.2|12694.2|136
1647957600000|2022-03-22 14:00:00|12749.8|12734.8|12731.2|12716.2|12751.7|12734.8|12723|12708|62
1647957900000|2022-03-22 14:05:00|12730.3|12715.3|12731.8|12716.8|12731.8|12716.8|12717.3|12702.3|60
1647958200000|2022-03-22 14:10:00|12731.3|12716.3|12730.1|12715.1|12731.3|12716.3|12717|12702|43
1647958500000|2022-03-22 14:15:00|12731.3|12716.3|12724.2|12709.2|12732|12717|12716.7|12701.7|27
1647958800000|2022-03-22 14:20:00|12723.7|12708.7|12702.7|12687.7|12724.2|12709.2|12699.2|12684.2|65
1647959100000|2022-03-22 14:25:00|12702.2|12687.2|12741.2|12726.2|12741.2|12726.2|12698.7|12683.7|145
1647959400000|2022-03-22 14:30:00|12741|12726|12757.2|12742.2|12760|12745|12728.7|12713.7|138
1647959700000|2022-03-22 14:35:00|12757.7|12742.7|12731.5|12716.5|12757.9|12742.9|12722.9|12707.9|82
1647960000000|2022-03-22 14:40:00|12731.7|12716.7|12710.1|12695.1|12731.7|12716.7|12709.2|12694.2|50
1647960300000|2022-03-22 14:45:00|12709.6|12694.6|12720.6|12705.6|12730.4|12715.4|12705.6|12690.6|71
1647960600000|2022-03-22 14:50:00|12719.6|12704.6|12741.1|12726.1|12741.1|12726.1|12718.3|12703.3|58
1647960900000|2022-03-22 14:55:00|12740.6|12725.6|12752.6|12737.6|12752.6|12737.6|12735.3|12720.3|121
1647961200000|2022-03-22 15:00:00|12752.8|12737.8|12756.3|12741.3|12756.3|12741.3|12743.8|12728.8|58
1647961500000|2022-03-22 15:05:00|12756.6|12741.6|12732.6|12717.6|12759.4|12744.4|12730.3|12715.3|51
1647961800000|2022-03-22 15:10:00|12731.8|12716.8|12732.7|12717.7|12735.5|12720.5|12727|12712|69
1647962100000|2022-03-22 15:15:00|12732.2|12717.2|12726|12711|12733.7|12718.7|12721.5|12706.5|30
1647962400000|2022-03-22 15:20:00|12726.7|12711.7|12731.2|12716.2|12733.5|12718.5|12717.9|12702.9|42
1647962700000|2022-03-22 15:25:00|12730.9|12715.9|12728.9|12713.9|12736.6|12721.6|12726.4|12711.4|40
1647963000000|2022-03-22 15:30:00|12728.4|12713.4|12722.4|12707.4|12730.9|12715.9|12719.9|12704.9|76
1647963300000|2022-03-22 15:35:00|12722.1|12707.1|12729.9|12714.9|12733.1|12718.1|12718.9|12703.9|39
1647963600000|2022-03-22 15:40:00|12729.1|12714.1|12730.8|12715.8|12731.6|12716.6|12725.6|12710.6|24
1647963900000|2022-03-22 15:45:00|12730.6|12715.6|12703|12688|12730.8|12715.8|12700.6|12685.6|40
1647964200000|2022-03-22 15:50:00|12702.5|12687.5|12707.8|12692.8|12715.3|12700.3|12700.3|12685.3|24
1647964500000|2022-03-22 15:55:00|12707.2|12692.2|12693.7|12678.7|12707.3|12692.3|12683|12668|74
1647964800000|2022-03-22 16:00:00|12694|12679|12756.1|12741.1|12756.6|12741.6|12690.2|12675.2|105
1647965100000|2022-03-22 16:05:00|12750.6|12735.6|12775.8|12760.8|12776.4|12761.4|12749.6|12734.6|78
1647965400000|2022-03-22 16:10:00|12775.6|12760.6|12760.8|12745.8|12776.6|12761.6|12758.5|12743.5|53
1647965700000|2022-03-22 16:15:00|12760.5|12745.5|12752.3|12737.3|12760.5|12745.5|12738.7|12723.7|45
1647966000000|2022-03-22 16:20:00|12751.2|12736.2|12750.5|12735.5|12760.5|12745.5|12735.2|12720.2|74
1647966300000|2022-03-22 16:25:00|12750.2|12735.2|12767.4|12752.4|12767.4|12752.4|12746.7|12731.7|155
1647966600000|2022-03-22 16:30:00|12767.2|12752.2|12770.4|12755.4|12776.9|12761.9|12764.9|12749.9|77
1647966900000|2022-03-22 16:35:00|12770.1|12755.1|12752|12737|12772.4|12757.4|12751.8|12736.8|51
1647967200000|2022-03-22 16:40:00|12751.8|12736.8|12752.8|12737.8|12752.8|12737.8|12741.5|12726.5|53
1647967500000|2022-03-22 16:45:00|12752.5|12737.5|12751.7|12736.7|12755.3|12740.3|12751.5|12736.5|16
1647967800000|2022-03-22 16:50:00|12751.2|12736.2|12766|12751|12766.3|12751.3|12747|12732|50
1647968100000|2022-03-22 16:55:00|12766.3|12751.3|12776|12761|12781.1|12766.1|12763.5|12748.5|74
1647968400000|2022-03-22 17:00:00|12775.7|12760.7|12787.5|12772.5|12795.8|12780.8|12775.7|12760.7|54
1647968700000|2022-03-22 17:05:00|12786.5|12771.5|12792.9|12777.9|12796.8|12781.8|12780.5|12765.5|138
1647969000000|2022-03-22 17:10:00|12791.7|12776.7|12793.8|12778.8|12794.1|12779.1|12781.3|12766.3|128
1647969300000|2022-03-22 17:15:00|12794.1|12779.1|12798.3|12783.3|12805.6|12790.6|12794.1|12779.1|43
1647969600000|2022-03-22 17:20:00|12797.8|12782.8|12812.5|12797.5|12822.6|12807.6|12797.8|12782.8|82
1647969900000|2022-03-22 17:25:00|12812|12797|12810.5|12795.5|12821.6|12806.6|12810.5|12795.5|41
1647970200000|2022-03-22 17:30:00|12811.3|12796.3|12821.8|12806.8|12824.5|12809.5|12811.3|12796.3|87
1647970500000|2022-03-22 17:35:00|12819.9|12804.9|12820.5|12805.5|12820.5|12805.5|12813|12798|38
1647970800000|2022-03-22 17:40:00|12821.5|12806.5|12825|12810|12837|12822|12820.5|12805.5|336
1647971100000|2022-03-22 17:45:00|12822.8|12807.8|12823|12808|12831|12816|12818.5|12803.5|78
1647971400000|2022-03-22 17:50:00|12823.2|12808.2|12807.5|12792.5|12823.7|12808.7|12801.5|12786.5|62
1647971700000|2022-03-22 17:55:00|12807|12792|12801.7|12786.7|12809.5|12794.5|12799.7|12784.7|27
1647972000000|2022-03-22 18:00:00|12801.4|12786.4|12813.5|12798.5|12817|12802|12800.2|12785.2|64
1647972300000|2022-03-22 18:05:00|12813.2|12798.2|12815.7|12800.7|12830|12815|12812.2|12797.2|167
1647972600000|2022-03-22 18:10:00|12815.5|12800.5|12843.7|12828.7|12849.7|12834.7|12795.1|12780.1|792
1647972900000|2022-03-22 18:15:00|12842.2|12827.2|12842.9|12827.9|12850.9|12835.4|12837.4|12822.1|346
1647997200000|2022-03-23 01:00:00|12849.6|12834.6|12848.8|12823.8|12851.1|12836.1|12827.6|12812.6|45
1647997500000|2022-03-23 01:05:00|12848.6|12823.6|12926.2|12901.2|12929.8|12914.2|12846.4|12823.6|105
1647997800000|2022-03-23 01:10:00|12926.4|12901.4|12919.1|12904.1|12956.5|12935.9|12916.4|12900.7|83
1647998100000|2022-03-23 01:15:00|12919.3|12904.3|12886.8|12871.8|12920.6|12905.6|12886.5|12866.8|78
1647998400000|2022-03-23 01:20:00|12889.8|12874.8|12896.2|12881.2|12907.6|12892.6|12889.3|12869.3|13
1647998700000|2022-03-23 01:25:00|12895|12880|12898|12883|12905|12890|12893.5|12878.5|16
1647999000000|2022-03-23 01:30:00|12899.3|12884.3|12901.5|12886.5|12908|12893|12899.3|12884.3|10
1647999300000|2022-03-23 01:35:00|12903.3|12888.3|12910.5|12895.5|12916|12901|12901.2|12886.2|8
1647999600000|2022-03-23 01:40:00|12912.3|12897.3|12908.7|12893.7|12914.5|12899.5|12908.4|12893.4|4
1647999900000|2022-03-23 01:45:00|12911.5|12896.5|12917.2|12892.2|12919|12904|12911.5|12892.2|4
1648000200000|2022-03-23 01:50:00|12914.5|12899.5|12924.4|12909.4|12929.5|12914.5|12911.9|12891.7|13
1648000500000|2022-03-23 01:55:00|12926.2|12911.2|12924.9|12909.9|12928.5|12913.5|12923.9|12908.9|13
1648000800000|2022-03-23 02:00:00|12925.4|12910.4|12938.9|12923.9|12938.9|12923.9|12925.4|12910.4|11
1648001100000|2022-03-23 02:05:00|12939.4|12924.4|12949.4|12934.4|12951.1|12936.1|12939.4|12924.4|17
1648001400000|2022-03-23 02:10:00|12948.9|12933.9|12940.1|12925.1|12948.9|12933.9|12939.6|12924.6|25
1648001700000|2022-03-23 02:15:00|12939.9|12924.9|12936.8|12921.8|12942.1|12927.1|12936.8|12921.8|3
1648002000000|2022-03-23 02:20:00|12937.1|12922.1|12936.8|12921.8|12941.1|12926.1|12936.6|12921.6|3
1648002300000|2022-03-23 02:25:00|12938.8|12913.8|12934.3|12919.3|12940.8|12925.8|12933.8|12913.3|2
1648002600000|2022-03-23 02:30:00|12935.3|12920.3|12912.3|12887.3|12936.3|12920.3|12912.3|12882.5|60
1648002900000|2022-03-23 02:35:00|12912.5|12887.5|12912|12897|12918.2|12903.2|12904.3|12887.5|9
1648003200000|2022-03-23 02:40:00|12915.2|12900.2|12917.7|12902.7|12918.2|12903.2|12913.2|12898.2|0
1648003500000|2022-03-23 02:45:00|12918.2|12903.2|12914.7|12899.7|12918.4|12903.4|12912.4|12897.4|10
1648003800000|2022-03-23 02:50:00|12912.9|12897.9|12912.9|12897.9|12913.4|12898.4|12910.9|12895.9|0
1648004100000|2022-03-23 02:55:00|12913.2|12898.2|12920.6|12905.6|12920.6|12905.6|12912.2|12897.2|2
1648004400000|2022-03-23 03:00:00|12920.4|12905.4|12917.6|12902.6|12920.4|12905.4|12917.4|12902.4|1
1648004700000|2022-03-23 03:05:00|12917.9|12902.9|12910.3|12895.3|12917.9|12902.9|12910.3|12895.3|1
1648005000000|2022-03-23 03:10:00|12909.8|12894.8|12909.3|12894.3|12909.8|12894.8|12909.3|12894.3|1
1648005300000|2022-03-23 03:15:00|12908.8|12893.8|12913.3|12898.3|12913.3|12898.3|12908.8|12893.8|3
1648005600000|2022-03-23 03:20:00|12915.3|12900.3|12917|12902|12917.3|12902.3|12915.3|12900.3|0
1648005900000|2022-03-23 03:25:00|12917.3|12902.3|12914.2|12899.2|12917.5|12902.5|12914.2|12899.2|1
1648006200000|2022-03-23 03:30:00|12914.7|12899.7|12903.7|12888.7|12914.7|12899.7|12903.7|12888.7|2
1648006500000|2022-03-23 03:35:00|12903.4|12888.4|12917.9|12892.9|12922.4|12893.4|12903.4|12884|4
1648006800000|2022-03-23 03:40:00|12918.9|12893.9|12913.4|12898.4|12918.9|12898.6|12908.6|12892.9|18
1648007400000|2022-03-23 03:50:00|12913.3|12898.3|12916.3|12891.3|12918.8|12898.6|12913.3|12891.3|2
1648007700000|2022-03-23 03:55:00|12921.5|12884|12919.5|12882|12921.5|12889.8|12913.3|12881.1|1
1648008000000|2022-03-23 04:00:00|12918.5|12881|12915.3|12890.3|12919|12891.3|12915.1|12881|0
1648008600000|2022-03-23 04:10:00|12914.5|12889.5|12915.3|12890.3|12920.2|12890.3|12914.5|12881|6
1648008900000|2022-03-23 04:15:00|12915.2|12890.2|12915.2|12890.2|12915.2|12890.2|12915.2|12890.2|0
1648009200000|2022-03-23 04:20:00|12915.5|12890.5|12915.7|12890.7|12915.7|12890.7|12915.5|12890.5|0
1648009500000|2022-03-23 04:25:00|12912.2|12897.2|12915.4|12890.4|12917.7|12902.7|12912.2|12889.9|2
1648009800000|2022-03-23 04:30:00|12915.1|12890.1|12914.4|12889.4|12918.4|12890.1|12913.9|12880.6|0
1648010100000|2022-03-23 04:35:00|12906.9|12891.9|12907.4|12892.4|12907.4|12892.4|12906.9|12891.9|0
1648010400000|2022-03-23 04:40:00|12906.9|12891.9|12906.8|12891.8|12906.9|12891.9|12906.8|12891.8|0
1648011000000|2022-03-23 04:50:00|12909.4|12894.4|12906.8|12891.8|12911.8|12896.8|12906.3|12891.3|1
1648011300000|2022-03-23 04:55:00|12906.3|12891.3|12905.8|12890.8|12906.3|12891.3|12905.8|12890.8|1
1648011600000|2022-03-23 05:00:00|12907.1|12892.1|12907.8|12892.8|12908.3|12893.3|12904.8|12889.8|0
1648011900000|2022-03-23 05:05:00|12906.5|12891.5|12906.7|12881.7|12906.7|12891.5|12903.8|12881.5|6
1648012200000|2022-03-23 05:10:00|12898.2|12883.2|12898|12883|12898.2|12883.2|12898|12883|1
1648012500000|2022-03-23 05:15:00|12897.9|12882.9|12905.2|12890.2|12915|12898.9|12897.9|12882.9|16
1648012800000|2022-03-23 05:20:00|12901.3|12886.3|12900.7|12885.7|12908.4|12886.3|12900.7|12870.9|1
1648013100000|2022-03-23 05:25:00|12900.9|12885.9|12909.9|12884.9|12916.4|12886.1|12900.9|12877|0
1648013400000|2022-03-23 05:30:00|12906.4|12891.4|12907.4|12892.4|12917.4|12899.4|12897.9|12879.7|23
1648013700000|2022-03-23 05:35:00|12907.9|12892.9|12913.4|12898.4|12913.4|12898.4|12907.4|12892.4|5
1648014000000|2022-03-23 05:40:00|12914.4|12899.4|12916.3|12901.3|12916.9|12901.9|12914.4|12899.4|7
1648014300000|2022-03-23 05:45:00|12919.8|12904.8|12920.3|12905.3|12920.8|12905.8|12919.8|12904.8|41
1648014600000|2022-03-23 05:50:00|12920.8|12905.8|12920.3|12905.3|12920.8|12905.8|12920|12905|3
1648014900000|2022-03-23 05:55:00|12916.8|12901.8|12916.3|12901.3|12916.8|12901.8|12916.3|12901.3|1
1648015200000|2022-03-23 06:00:00|12915.3|12900.3|12911.3|12896.3|12915.3|12900.3|12911.3|12896.3|2
1648015500000|2022-03-23 06:05:00|12909.1|12894.1|12905.9|12890.9|12909.1|12894.1|12904.7|12889.7|40
1648015800000|2022-03-23 06:10:00|12905.4|12890.4|12904.2|12889.2|12905.4|12890.4|12899.4|12884.4|16
1648016100000|2022-03-23 06:15:00|12903.9|12888.9|12895.7|12880.7|12903.9|12888.9|12895.2|12880.2|7
1648016400000|2022-03-23 06:20:00|12895.1|12880.1|12895.1|12880.1|12895.1|12880.1|12894.6|12879.6|2
1648016700000|2022-03-23 06:25:00|12895.4|12880.4|12877.8|12862.8|12895.4|12880.4|12877.6|12862.6|6
1648017000000|2022-03-23 06:30:00|12877.3|12862.3|12883.1|12868.1|12885.8|12870.8|12876.3|12861.3|23
1648017300000|2022-03-23 06:35:00|12882.6|12867.6|12876.3|12861.3|12882.6|12867.6|12873.5|12858.5|6
1648017600000|2022-03-23 06:40:00|12876|12861|12874.3|12859.3|12876|12861|12872.8|12857.8|5
1648017900000|2022-03-23 06:45:00|12874|12859|12884|12869|12885.5|12870.5|12874|12859|19
1648018200000|2022-03-23 06:50:00|12883.2|12868.2|12883.7|12868.7|12890.5|12875.5|12882.5|12867.5|6
1648018500000|2022-03-23 06:55:00|12883.5|12868.5|12862.9|12847.9|12884|12869|12861.9|12842.5|13
1648018800000|2022-03-23 07:00:00|12863.2|12848.2|12871.2|12856.2|12885.9|12867|12863.2|12844.4|21
1648019100000|2022-03-23 07:05:00|12870.2|12855.2|12864.2|12849.2|12878.9|12860.5|12860.9|12845.9|36
1648019400000|2022-03-23 07:10:00|12868.6|12853.6|12875.6|12860.6|12877.9|12862.9|12868.6|12853.6|3
1648019700000|2022-03-23 07:15:00|12874.9|12859.9|12880.9|12865.9|12885.1|12870.1|12873.9|12858.9|4
1648020000000|2022-03-23 07:20:00|12879.9|12864.9|12878.1|12863.1|12879.9|12864.9|12878.1|12863.1|0
1648020300000|2022-03-23 07:25:00|12877.1|12862.1|12871.6|12856.6|12879.6|12864.6|12870.6|12855.6|2
1648020600000|2022-03-23 07:30:00|12873.1|12858.1|12864.8|12849.8|12875|12858.1|12854.3|12837.5|10
1648020900000|2022-03-23 07:35:00|12865.1|12850.1|12886|12871|12886|12871|12864.6|12849.6|2
1648021200000|2022-03-23 07:40:00|12889.3|12874.3|12891.3|12876.3|12892.8|12877.8|12888.3|12873.3|5
1648021500000|2022-03-23 07:45:00|12891.5|12876.5|12895.8|12880.8|12895.8|12880.8|12891.5|12876.5|5
1648021800000|2022-03-23 07:50:00|12895|12880|12892.7|12877.7|12898.3|12883.3|12892.7|12877.7|1
1648022100000|2022-03-23 07:55:00|12893|12878|12896.2|12881.2|12896.7|12881.7|12893|12878|9
1648022400000|2022-03-23 08:00:00|12893.5|12878.5|12883.2|12868.2|12895.7|12880.7|12880|12865|7
1648022700000|2022-03-23 08:05:00|12883.4|12868.4|12882.2|12867.2|12883.4|12868.4|12881.7|12866.7|0
1648023000000|2022-03-23 08:10:00|12881.7|12866.7|12882.4|12867.4|12882.4|12867.4|12876.6|12861.6|4
1648023300000|2022-03-23 08:15:00|12882.6|12867.6|12893.1|12878.1|12894.4|12879.4|12880.1|12865.1|8
1648023600000|2022-03-23 08:20:00|12893.6|12878.6|12897.9|12882.9|12897.9|12882.9|12893.6|12878.6|5
1648023900000|2022-03-23 08:25:00|12899.6|12884.6|12898.1|12883.1|12900.6|12885.6|12894.9|12879.9|16
1648024200000|2022-03-23 08:30:00|12897.8|12882.8|12896|12881|12897.8|12882.8|12893.3|12878.3|6
1648024500000|2022-03-23 08:35:00|12899.3|12884.3|12897|12882|12899.3|12884.3|12894|12879|4
1648024800000|2022-03-23 08:40:00|12896.8|12881.8|12895.2|12880.2|12896.8|12881.8|12894.2|12879.2|5
1648025100000|2022-03-23 08:45:00|12895|12880|12893|12878|12895.7|12880.7|12887|12872|4
1648025400000|2022-03-23 08:50:00|12891.7|12876.7|12890.9|12875.9|12892.2|12877.2|12880.9|12865.9|5
1648025700000|2022-03-23 08:55:00|12890.4|12875.4|12903.9|12888.9|12906.9|12891.9|12890.4|12875.4|23
1648026000000|2022-03-23 09:00:00|12902.9|12887.9|12889.7|12874.7|12902.9|12887.9|12888.4|12873.4|3
1648026300000|2022-03-23 09:05:00|12889.2|12874.2|12883.9|12868.9|12889.4|12874.4|12882.9|12867.9|0
1648026600000|2022-03-23 09:10:00|12885.1|12870.1|12879.4|12864.4|12885.9|12870.9|12877.9|12862.9|3
1648026900000|2022-03-23 09:15:00|12879.9|12864.9|12889.3|12874.3|12892.9|12877.9|12877.1|12862.1|12
1648027200000|2022-03-23 09:20:00|12889.8|12874.8|12928.1|12913.1|12928.6|12913.6|12889.8|12874.8|39
1648027500000|2022-03-23 09:25:00|12928.6|12913.6|12926.1|12911.1|12936.8|12921.8|12923|12908|17
1648027800000|2022-03-23 09:30:00|12925.1|12910.1|12922|12907|12925.1|12910.1|12919.3|12904.3|3
1648028100000|2022-03-23 09:35:00|12921.8|12906.8|12933.3|12918.3|12939.3|12924.3|12921.8|12906.8|28
1648028400000|2022-03-23 09:40:00|12933|12918|12936.5|12921.5|12940.3|12925.3|12930.2|12915.2|5
1648028700000|2022-03-23 09:45:00|12937.3|12922.3|12943.7|12928.7|12947|12932|12936.8|12921.8|233
1648029000000|2022-03-23 09:50:00|12942.7|12927.7|12949|12934|12957.3|12942.3|12940|12925|32
1648029300000|2022-03-23 09:55:00|12948.8|12933.8|12950.5|12935.5|12954.5|12939.5|12941.7|12926.7|5
1648029600000|2022-03-23 10:00:00|12949|12934|12943.7|12928.7|12956|12941|12941|12926|12
1648029900000|2022-03-23 10:05:00|12944|12929|12938.9|12923.9|12947.7|12932.7|12938.2|12923.2|2
1648030200000|2022-03-23 10:10:00|12937.7|12922.7|12977.4|12962.4|12977.5|12962.5|12933.7|12918.7|35
1648030500000|2022-03-23 10:15:00|12977.7|12962.7|13024.5|13009.5|13024.5|13009.5|12976.2|12961.2|92
1648030800000|2022-03-23 10:20:00|13025.5|13010.5|13062.2|13047.2|13062.7|13047.7|13024|13009|113
1648031100000|2022-03-23 10:25:00|13061.9|13046.9|13089.9|13074.9|13094.4|13079.4|13061.7|13046.7|99
1648031400000|2022-03-23 10:30:00|13090.1|13075.1|13069.6|13054.6|13107.2|13092.2|13066.7|13047.1|70
1648031700000|2022-03-23 10:35:00|13070.1|13055.1|13052.1|13037.1|13075.4|13060.4|13051.4|13036.4|96
1648032000000|2022-03-23 10:40:00|13051.6|13036.6|13041.4|13026.4|13052.6|13037.6|13035.6|13020.6|57
1648032300000|2022-03-23 10:45:00|13041.6|13026.6|13029.8|13014.8|13042.6|13027.6|13018.5|13003.5|21
1648032600000|2022-03-23 10:50:00|13029.5|13014.5|13022|13007|13030.8|13014.8|13018.5|13003.5|2
1648032900000|2022-03-23 10:55:00|13021|13006|13068.8|13031.3|13069.3|13034.7|13020|13005|64
1648033200000|2022-03-23 11:00:00|13060|13035|13071|13056|13072.5|13057.5|13059.8|13032|21
1648033500000|2022-03-23 11:05:00|13070.7|13055.7|13075.7|13060.7|13075.9|13060.9|13067.2|13052.2|12
1648033800000|2022-03-23 11:10:00|13075.2|13060.2|13047.4|13032.4|13076.4|13061.4|13047.2|13032.2|28
1648034100000|2022-03-23 11:15:00|13047.2|13032.2|13042.7|13017.7|13059.9|13036.2|13034.7|13014.2|22
1648034400000|2022-03-23 11:20:00|13043.2|13018.2|13005.1|12980.1|13047.4|13018.2|12984.6|12964.6|34
1648034700000|2022-03-23 11:25:00|13005.6|12980.6|12918.6|12893.6|13005.6|12985.9|12878.6|12859.8|147
1648035000000|2022-03-23 11:30:00|12918.3|12893.3|12985.3|12970.3|12997.6|12973.6|12915.9|12893.3|24
1648035300000|2022-03-23 11:35:00|12985.6|12970.6|12982|12967|12986.8|12971.1|12967.3|12947.6|14
1648035600000|2022-03-23 11:40:00|12981.8|12966.8|12976.5|12961.5|12983.5|12968.5|12963|12948|30
1648035900000|2022-03-23 11:45:00|12976.3|12961.3|13034|12996.5|13034.7|13004.4|12969|12954|79
1648036200000|2022-03-23 11:50:00|13033.5|12996|12997.2|12959.7|13033.7|13004|12980.5|12959.2|24
1648036500000|2022-03-23 11:55:00|12989.5|12964.5|12980.9|12965.9|12997.5|12981.2|12977.2|12962.2|9
1648036800000|2022-03-23 12:00:00|12983.4|12945.9|12998.4|12983.4|13003.2|12988.2|12966.4|12944.9|52
1648037100000|2022-03-23 12:05:00|12996.9|12981.9|13022.2|13007.2|13028.2|13011.7|12994.4|12970.2|50
1648037400000|2022-03-23 12:10:00|13021.4|13006.4|13054.7|13039.7|13055.7|13040.7|13014.9|12998.9|109
1648037700000|2022-03-23 12:15:00|13053.7|13038.7|13027.7|13012.7|13055.9|13040.9|13024.2|13009.2|35
1648038000000|2022-03-23 12:20:00|13026.7|13011.7|13027.6|13012.6|13040.4|13023.4|13014.9|12999.7|18
1648038300000|2022-03-23 12:25:00|13027.1|13012.1|13022.6|13007.6|13032.4|13017.4|13018.4|13003.4|35
1648038600000|2022-03-23 12:30:00|13023.1|13008.1|13024.6|13009.6|13030.6|13015.4|13023.1|13003.9|28
1648038900000|2022-03-23 12:35:00|13023.6|13008.6|12970.3|12955.3|13023.8|13008.8|12969.6|12953.8|103
1648039200000|2022-03-23 12:40:00|12970|12955|12975|12960|12981.8|12964|12951.3|12934.5|91
1648039500000|2022-03-23 12:45:00|12974|12959|12942.5|12927.5|12975|12960|12934.2|12918.5|38
1648039800000|2022-03-23 12:50:00|12942.2|12927.2|12958.9|12943.9|12965.5|12950.5|12942|12926.5|34
1648040100000|2022-03-23 12:55:00|12957.9|12942.9|12943.9|12928.9|12957.9|12942.9|12939.9|12924.9|40
1648040400000|2022-03-23 13:00:00|12943.1|12928.1|12921.1|12896.1|12943.1|12928.1|12904.4|12889.4|81
1648040700000|2022-03-23 13:05:00|12921.4|12896.4|12935.1|12920.1|12936.4|12921.4|12910.6|12895.6|35
1648041000000|2022-03-23 13:10:00|12934.6|12919.6|12942.6|12927.6|12951.4|12936.4|12930.8|12915.8|67
1648041300000|2022-03-23 13:15:00|12942.3|12927.3|12930.8|12915.8|12954.6|12939.6|12924.1|12909.1|59
1648041600000|2022-03-23 13:20:00|12930.6|12915.6|12912.6|12897.6|12934.1|12919.1|12904.8|12889.8|75
1648041900000|2022-03-23 13:25:00|12913.1|12898.1|12916|12901|12916.5|12901.5|12904.8|12889.8|15
1648042200000|2022-03-23 13:30:00|12916.3|12901.3|12921.8|12906.8|12942.3|12927.3|12905.3|12890.3|84
1648042500000|2022-03-23 13:35:00|12927.1|12912.1|12918.2|12903.2|12931.5|12916.5|12897.2|12882.2|73
1648042800000|2022-03-23 13:40:00|12918.7|12903.7|12925.2|12910.2|12925.5|12910.5|12904.2|12889.2|43
1648043100000|2022-03-23 13:45:00|12925.5|12910.5|12930.7|12915.7|12942.7|12927.7|12915.5|12900.5|63
1648043400000|2022-03-23 13:50:00|12937.5|12922.5|12934.9|12919.9|12939.9|12924.9|12927.7|12912.7|78
1648043700000|2022-03-23 13:55:00|12934.4|12919.4|12934.2|12919.2|12942.9|12927.9|12932.7|12917.7|39
1648044000000|2022-03-23 14:00:00|12934.4|12919.4|12927.1|12912.1|12935.2|12920.2|12916.6|12901.6|36
1648044300000|2022-03-23 14:05:00|12926.9|12911.9|12935.6|12920.6|12937.1|12922.1|12926.9|12911.9|46
1648044600000|2022-03-23 14:10:00|12935.1|12920.1|12930.3|12915.3|12936.6|12921.6|12929.8|12914.8|39
1648044900000|2022-03-23 14:15:00|12931.1|12916.1|12919.3|12904.3|12932.8|12917.8|12909.1|12894.1|46
1648045200000|2022-03-23 14:20:00|12919.8|12904.8|12911.8|12896.8|12921.8|12906.8|12904|12889|73
1648045500000|2022-03-23 14:25:00|12910.5|12895.5|12915.5|12900.5|12915.5|12900.5|12903.8|12888.8|51
1648045800000|2022-03-23 14:30:00|12914.5|12899.5|12907.9|12892.9|12916.5|12901.5|12902.5|12887.5|118
1648046100000|2022-03-23 14:35:00|12907.7|12892.7|12929.7|12914.7|12931.7|12916.7|12907.4|12892.4|75
1648046400000|2022-03-23 14:40:00|12929.4|12914.4|12924.9|12909.9|12938.9|12923.9|12911.4|12896.4|65
1648046700000|2022-03-23 14:45:00|12921.9|12906.9|12908.2|12893.2|12926.2|12911.2|12907.4|12892.4|46
1648047000000|2022-03-23 14:50:00|12907.9|12892.9|12926.9|12911.9|12927.1|12912.1|12902.9|12887.9|53
1648047300000|2022-03-23 14:55:00|12926.6|12911.6|12924.6|12909.6|12935.1|12920.1|12922.3|12907.3|73
1648047600000|2022-03-23 15:00:00|12924.9|12909.9|12945.3|12930.3|12945.3|12930.3|12922.6|12907.6|99
1648047900000|2022-03-23 15:05:00|12945.1|12930.1|12908.3|12893.3|12949.1|12934.1|12905.8|12890.8|170
1648048200000|2022-03-23 15:10:00|12907.8|12892.8|12922.5|12907.5|12927.8|12912.8|12905.8|12890.8|62
1648048500000|2022-03-23 15:15:00|12923.5|12908.5|12909|12894|12924.8|12909.8|12907|12892|53
1648048800000|2022-03-23 15:20:00|12910.5|12895.5|12921.7|12906.7|12928.7|12913.7|12910.5|12895.5|61
1648049100000|2022-03-23 15:25:00|12921.2|12906.2|12901.7|12886.7|12925.2|12910.2|12899|12884|74
1648049400000|2022-03-23 15:30:00|12903|12888|12865.2|12850.2|12903|12888|12857.2|12842.2|115
1648049700000|2022-03-23 15:35:00|12865.7|12850.7|12889.4|12874.4|12894.9|12879.9|12865.7|12850.7|24
1648050000000|2022-03-23 15:40:00|12888.9|12873.9|12873.6|12858.6|12891.6|12876.6|12864.1|12849.1|60
1648050300000|2022-03-23 15:45:00|12871.9|12856.9|12877.6|12862.6|12890.6|12875.6|12865.1|12850.1|45
1648050600000|2022-03-23 15:50:00|12873.9|12858.9|12870.3|12855.3|12877.3|12862.3|12870.1|12855.1|32
1648050900000|2022-03-23 15:55:00|12870.1|12855.1|12882.6|12867.6|12891.1|12876.1|12860.8|12845.8|50
1648051200000|2022-03-23 16:00:00|12880.1|12865.1|12892|12877|12896.6|12881.6|12878.8|12863.6|84
1648051500000|2022-03-23 16:05:00|12891.5|12876.5|12884.3|12869.3|12904|12889|12883.8|12868.8|29
1648051800000|2022-03-23 16:10:00|12883.8|12868.8|12871.7|12856.7|12883.8|12868.8|12871.7|12856.7|36
1648052100000|2022-03-23 16:15:00|12874.2|12859.2|12869.5|12854.5|12880.2|12865.2|12868|12853|106
1648052400000|2022-03-23 16:20:00|12868|12853|12863.7|12848.7|12869.5|12854.5|12858|12843|73
1648052700000|2022-03-23 16:25:00|12864.2|12849.2|12882.2|12867.2|12887.2|12872.2|12863.2|12848.2|47
1648053000000|2022-03-23 16:30:00|12881.7|12866.7|12869.4|12854.4|12881.9|12866.9|12865.7|12850.7|223
1648053300000|2022-03-23 16:35:00|12871.9|12856.9|12876.9|12861.9|12878.1|12863.1|12869.1|12854.1|16
1648053600000|2022-03-23 16:40:00|12876.4|12861.4|12859.1|12844.1|12878.4|12863.4|12858.1|12843.1|26
1648053900000|2022-03-23 16:45:00|12859.6|12844.6|12876.3|12861.3|12876.3|12861.3|12859.6|12844.6|25
1648054200000|2022-03-23 16:50:00|12876.1|12861.1|12879.1|12864.1|12882.8|12867.8|12875.6|12860.6|21
1648054500000|2022-03-23 16:55:00|12879.8|12864.8|12899.5|12884.5|12899.5|12884.5|12879.8|12864.8|54
1648054800000|2022-03-23 17:00:00|12895.8|12880.8|12901.5|12886.5|12906.8|12891.8|12892.3|12877.3|66
1648055100000|2022-03-23 17:05:00|12902|12887|12897.5|12882.5|12903.5|12888.5|12895|12880|24
1648055400000|2022-03-23 17:10:00|12897.2|12882.2|12888|12873|12897.2|12882.2|12881.7|12866.2|43
1648055700000|2022-03-23 17:15:00|12889|12874|12866.9|12851.9|12892.5|12877.5|12866.7|12851.7|86
1648056000000|2022-03-23 17:20:00|12866.7|12851.7|12867.9|12852.9|12875.4|12860.4|12866.7|12851.7|139
1648056300000|2022-03-23 17:25:00|12867.7|12852.7|12879.9|12864.9|12879.9|12864.9|12864.9|12849.9|130
1648056600000|2022-03-23 17:30:00|12880.4|12865.4|12877.6|12862.6|12888.4|12873.4|12875.6|12860.6|51
1648056900000|2022-03-23 17:35:00|12877.9|12862.9|12865.6|12850.6|12892.6|12877.6|12860.9|12845.9|60
1648057200000|2022-03-23 17:40:00|12865.1|12850.1|12872.3|12857.3|12875.6|12860.6|12865.1|12850.1|48
1648057500000|2022-03-23 17:45:00|12872.1|12857.1|12867.3|12852.3|12877.1|12862.1|12867.3|12852.3|35
1648057800000|2022-03-23 17:50:00|12867.5|12852.5|12885.8|12870.8|12887.8|12872.8|12867|12852|37
1648058100000|2022-03-23 17:55:00|12885.5|12870.5|12876.3|12861.3|12892.8|12877.8|12876.3|12861.3|48
1648058400000|2022-03-23 18:00:00|12876|12861|12863|12848|12876|12861|12855.7|12840.7|124
1648058700000|2022-03-23 18:05:00|12862.7|12847.7|12820|12805|12863|12848|12808.2|12793.2|468
1648059000000|2022-03-23 18:10:00|12819.7|12804.7|12821.4|12806.4|12840.4|12825.4|12817.9|12802.9|731
1648059300000|2022-03-23 18:15:00|12822.2|12807.2|12821.2|12796.2|12827.4|12812.4|12810.4|12794.7|243
1648059600000|2022-03-23 18:20:00|12820.9|12795.9|12820.9|12795.9|12820.9|12795.9|12820.9|12795.9|0
1648083600000|2022-03-24 01:00:00|12824.1|12809.1|12857.3|12832.3|12876.8|12850.1|12821.6|12806.6|50
1648083900000|2022-03-24 01:05:00|12857.8|12832.8|12846.3|12831.3|12858.8|12838.6|12838.8|12823.8|32
1648084200000|2022-03-24 01:10:00|12845.8|12830.8|12805|12780|12849.8|12834.8|12800|12773.5|53
1648084500000|2022-03-24 01:15:00|12803.5|12778.5|12808.5|12793.5|12836.3|12804.8|12789.8|12767|28
1648084800000|2022-03-24 01:20:00|12805|12790|12777.7|12762.7|12806.8|12791|12769.5|12754.5|22
1648085100000|2022-03-24 01:25:00|12772|12757|12810.2|12772.7|12810.2|12780.5|12770.5|12755.5|11
1648085400000|2022-03-24 01:30:00|12795.5|12780.5|12806.9|12769.4|12810.9|12787.4|12782.7|12766.4|9
1648085700000|2022-03-24 01:35:00|12787.2|12772.2|12799.2|12761.7|12806.7|12774.7|12784.4|12756.4|5
1648086000000|2022-03-24 01:40:00|12782.7|12767.7|12807.4|12769.9|12807.4|12769.9|12774.9|12752.2|4
1648086300000|2022-03-24 01:45:00|12790.6|12775.6|12783.4|12768.4|12807.9|12779.6|12782.6|12764.4|4
1648086600000|2022-03-24 01:50:00|12783.1|12768.1|12782.8|12767.8|12783.1|12768.1|12782.8|12767.8|0
1648086900000|2022-03-24 01:55:00|12783.3|12768.3|12807.6|12770.1|12807.6|12771.8|12781.6|12764.6|7
1648087200000|2022-03-24 02:00:00|12797.6|12772.6|12799.6|12774.6|12800.1|12777.6|12790.8|12771.8|3
1648087500000|2022-03-24 02:05:00|12799.8|12774.8|12771|12756|12799.8|12777.8|12771|12756|13
1648087800000|2022-03-24 02:10:00|12794|12756.5|12764.3|12749.3|12801|12768.5|12764.3|12747.3|12
1648088100000|2022-03-24 02:15:00|12759.3|12744.3|12783|12758|12784.5|12758|12759.3|12742.5|3
1648088400000|2022-03-24 02:20:00|12782.2|12757.2|12786.7|12749.2|12787.5|12760.5|12775.5|12748.2|3
1648088700000|2022-03-24 02:25:00|12786.2|12748.7|12787.7|12750.2|12788.2|12754|12769|12748.7|6
1648089000000|2022-03-24 02:30:00|12787.4|12749.9|12781.9|12756.9|12787.7|12760.2|12767.7|12745.7|4
1648089300000|2022-03-24 02:35:00|12782.7|12757.7|12782.9|12757.9|12782.9|12757.9|12769.2|12754.2|0
1648089600000|2022-03-24 02:40:00|12783.4|12758.4|12780.4|12765.4|12783.4|12765.4|12780.4|12758.4|2
1648089900000|2022-03-24 02:45:00|12780.9|12765.9|12793.8|12778.8|12799.6|12778.9|12780.9|12759.6|2
1648090200000|2022-03-24 02:50:00|12796.8|12771.8|12798.1|12760.6|12801.4|12771.8|12794.3|12760.6|1
1648090500000|2022-03-24 02:55:00|12799.1|12761.6|12797.1|12759.6|12800.1|12762.6|12795.6|12758.1|3
1648090800000|2022-03-24 03:00:00|12797|12759.5|12795.5|12758|12797|12759.5|12795|12757.5|0
1648091100000|2022-03-24 03:05:00|12795.3|12757.8|12785.8|12760.8|12795.5|12762.3|12785.5|12757.5|3
1648091400000|2022-03-24 03:10:00|12786.2|12761.2|12782.2|12767.2|12787.2|12767.2|12781.7|12761.2|2
1648091700000|2022-03-24 03:15:00|12787.7|12762.7|12789.2|12764.2|12797|12765|12787.7|12759.5|0
1648092000000|2022-03-24 03:20:00|12797|12759.5|12788.7|12763.7|12797|12774.9|12788.7|12759.5|2
1648092300000|2022-03-24 03:25:00|12801.2|12762.7|12790.2|12765.2|12801.2|12766.2|12790.2|12760.9|7
1648092600000|2022-03-24 03:30:00|12789.9|12764.9|12789.1|12764.1|12796.4|12767.2|12780.7|12758.9|5
1648092900000|2022-03-24 03:35:00|12788.6|12763.6|12781.4|12766.4|12788.6|12767.1|12781.1|12762.4|5
1648093200000|2022-03-24 03:40:00|12780.9|12765.9|12797.6|12760.1|12798.6|12765.9|12777.4|12759.4|4
1648093500000|2022-03-24 03:45:00|12797.1|12759.6|12788.8|12763.8|12797.1|12764.8|12788.8|12758.1|3
1648093800000|2022-03-24 03:50:00|12788.3|12763.3|12780.8|12765.8|12788.3|12766.6|12780.8|12762.3|4
1648094100000|2022-03-24 03:55:00|12780.5|12765.5|12794.5|12757|12795.3|12765.5|12780.3|12757|3
1648094400000|2022-03-24 04:00:00|12794|12756.5|12800.8|12763.3|12804|12766.5|12787.3|12756.3|18
1648094700000|2022-03-24 04:05:00|12800.7|12763.2|12802.2|12764.7|12811.5|12791.5|12799.2|12761.7|16
1648095000000|2022-03-24 04:10:00|12802.5|12765|12801.9|12764.4|12802.5|12765|12800.5|12763|2
1648095300000|2022-03-24 04:15:00|12801.7|12764.2|12803.2|12778.2|12806.7|12787.2|12796.2|12759.7|2
1648095600000|2022-03-24 04:20:00|12802.7|12777.7|12809.2|12794.2|12810.9|12795.9|12800.9|12777.7|16
1648095900000|2022-03-24 04:25:00|12808.2|12793.2|12810.1|12785.1|12811.1|12793.2|12807.1|12785.1|0
1648096200000|2022-03-24 04:30:00|12804.4|12789.4|12810.6|12785.6|12810.6|12792.8|12803.6|12784.6|4
1648096800000|2022-03-24 04:40:00|12810.8|12785.8|12810.6|12785.6|12810.8|12785.8|12810.6|12785.6|7
1648097100000|2022-03-24 04:45:00|12810.8|12785.8|12810.5|12785.5|12810.8|12785.8|12810.5|12785.5|3
1648097400000|2022-03-24 04:50:00|12810.8|12785.8|12807|12792|12814.5|12799.5|12807|12785.5|34
1648097700000|2022-03-24 04:55:00|12806|12791|12804.5|12789.5|12811.3|12792|12802|12786|6
1648098000000|2022-03-24 05:00:00|12810|12785|12805|12790|12811|12790|12805|12785|1
1648098300000|2022-03-24 05:05:00|12805.2|12790.2|12803|12788|12805.2|12790.2|12803|12788|3
1648098600000|2022-03-24 05:10:00|12802.9|12787.9|12802.4|12787.4|12802.9|12787.9|12801.7|12786.7|1
1648098900000|2022-03-24 05:15:00|12801.9|12786.9|12800.7|12785.7|12801.9|12786.9|12800.4|12785.4|5
1648099200000|2022-03-24 05:20:00|12800.9|12785.9|12800.4|12785.4|12800.9|12785.9|12799.9|12784.9|5
1648099500000|2022-03-24 05:25:00|12801.4|12786.4|12814.4|12789.4|12814.4|12799.4|12801.4|12784.6|3
1648099800000|2022-03-24 05:30:00|12809.4|12784.4|12804.3|12789.3|12809.4|12789.3|12803.3|12784.1|4
1648100100000|2022-03-24 05:35:00|12808.3|12793.3|12800.6|12785.6|12829.8|12798.6|12792.6|12777.6|56
1648100400000|2022-03-24 05:40:00|12800.8|12785.8|12799.1|12784.1|12801.1|12786.1|12799.1|12784.1|41
1648100700000|2022-03-24 05:45:00|12806.8|12791.8|12818.8|12793.8|12827|12795.8|12804.3|12789.3|15
1648101000000|2022-03-24 05:50:00|12818.5|12793.5|12813|12798|12818.8|12798.5|12813|12793.3|3
1648101300000|2022-03-24 05:55:00|12813.3|12798.3|12816|12801|12817.2|12802.2|12812.5|12797.5|4
1648101600000|2022-03-24 06:00:00|12816.2|12801.2|12791.2|12776.2|12816.5|12801.5|12789.7|12769.2|14
1648101900000|2022-03-24 06:05:00|12791|12776|12809.2|12771.7|12814.7|12786.9|12782.5|12767.5|9
1648102200000|2022-03-24 06:10:00|12808.7|12771.2|12808.2|12770.7|12808.7|12771.2|12808.2|12770.7|0
1648102500000|2022-03-24 06:15:00|12807.7|12770.2|12799.1|12774.1|12807.7|12774.9|12799.1|12767.9|2
1648102800000|2022-03-24 06:20:00|12806.4|12768.9|12798.1|12773.1|12806.4|12775.1|12798.1|12768.6|1
1648103100000|2022-03-24 06:25:00|12797.9|12772.9|12797.6|12772.6|12798.1|12773.1|12797.1|12772.1|0
1648103400000|2022-03-24 06:30:00|12797.9|12772.9|12798.1|12760.6|12799.9|12776.1|12790.6|12760.6|1
1648103700000|2022-03-24 06:35:00|12798.3|12760.8|12806.1|12781.1|12810|12782.8|12788.3|12760.6|5
1648104000000|2022-03-24 06:40:00|12806.3|12781.3|12798.5|12783.5|12806.6|12788.1|12798.5|12780.3|6
1648104300000|2022-03-24 06:45:00|12798|12783|12807.5|12792.5|12809.5|12794.5|12795|12780|21
1648104600000|2022-03-24 06:50:00|12807.3|12792.3|12802.2|12787.2|12807.3|12792.3|12794|12779|9
1648104900000|2022-03-24 06:55:00|12801.7|12786.7|12797.7|12782.7|12802.7|12787.7|12797.7|12782.7|4
1648105200000|2022-03-24 07:00:00|12799.7|12784.7|12812.7|12797.7|12812.7|12797.7|12799.7|12784.7|16
1648105500000|2022-03-24 07:05:00|12811.2|12796.2|12806.2|12781.2|12820.7|12796.2|12802.4|12780.9|5
1648105800000|2022-03-24 07:10:00|12804.9|12779.9|12804.9|12779.9|12804.9|12779.9|12804.9|12779.9|0
1648106100000|2022-03-24 07:15:00|12799.4|12784.4|12799.4|12784.4|12799.4|12784.4|12799.4|12784.4|1
1648106400000|2022-03-24 07:20:00|12799.6|12784.6|12807.8|12792.8|12807.9|12792.9|12799.6|12784.6|1
1648106700000|2022-03-24 07:25:00|12804.6|12789.6|12796.3|12781.3|12806.1|12791.1|12796.3|12781.3|2
1648107000000|2022-03-24 07:30:00|12795.8|12780.8|12796.1|12781.1|12803.3|12788.3|12794.6|12779.6|3
1648107300000|2022-03-24 07:35:00|12797.6|12782.6|12789.3|12751.8|12804.6|12784.6|12782.3|12751.8|7
1648107600000|2022-03-24 07:40:00|12783.5|12758.5|12788.8|12751.3|12788.8|12759|12783.5|12751.3|2
1648107900000|2022-03-24 07:45:00|12789|12751.5|12789.2|12751.7|12789.5|12752|12789|12751.5|0
1648108200000|2022-03-24 07:50:00|12783.5|12758.5|12759.2|12744.2|12783.5|12758.5|12754.7|12733.4|15
1648108500000|2022-03-24 07:55:00|12756.4|12741.4|12772.2|12747.2|12782.2|12747.2|12753.5|12738.5|25
1648108800000|2022-03-24 08:00:00|12773.2|12748.2|12768.7|12753.7|12773.2|12754.2|12766.9|12746.4|0
1648109100000|2022-03-24 08:05:00|12768.9|12753.9|12768.9|12753.9|12768.9|12753.9|12768.9|12753.9|1
1648109400000|2022-03-24 08:10:00|12769.4|12754.4|12760.9|12745.9|12769.4|12754.4|12759.4|12744.4|8
1648109700000|2022-03-24 08:15:00|12760.4|12745.4|12760.4|12745.4|12763.1|12748.1|12754.9|12739.9|3
1648110000000|2022-03-24 08:20:00|12761.1|12746.1|12760.6|12745.6|12762.1|12747.1|12759.1|12744.1|1
1648110300000|2022-03-24 08:25:00|12760.8|12745.8|12764.6|12749.6|12768.6|12753.6|12760.6|12745.6|10
1648110600000|2022-03-24 08:30:00|12763.3|12748.3|12764.5|12749.5|12768.8|12753.8|12762.8|12747.8|7
1648110900000|2022-03-24 08:35:00|12763.5|12748.5|12781.5|12766.5|12788|12773|12761.8|12746.8|20
1648111200000|2022-03-24 08:40:00|12780|12765|12777.7|12762.7|12784.2|12769.2|12774|12756.3|12
1648111500000|2022-03-24 08:45:00|12777.2|12762.2|12770.7|12755.7|12780.8|12765.8|12770.7|12751.5|15
1648111800000|2022-03-24 08:50:00|12771|12756|12783.5|12768.5|12783.5|12768.5|12771|12752.2|5
1648112100000|2022-03-24 08:55:00|12785.4|12770.4|12782.9|12767.9|12789.7|12774.2|12775.5|12759.2|3
1648112400000|2022-03-24 09:00:00|12783.2|12768.2|12799.2|12784.2|12800.2|12785.2|12783.2|12768.2|9
1648112700000|2022-03-24 09:05:00|12801.2|12786.2|12805.4|12790.4|12805.4|12790.4|12801.1|12786.1|1
1648113000000|2022-03-24 09:10:00|12812.1|12797.1|12820.6|12805.6|12826.1|12811.1|12812.1|12797.1|26
1648113300000|2022-03-24 09:15:00|12821.1|12806.1|12808.1|12793.1|12821.4|12806.4|12801.6|12786.6|12
1648113600000|2022-03-24 09:20:00|12808.3|12793.3|12807.6|12792.6|12808.3|12793.3|12807.6|12792.6|0
1648113900000|2022-03-24 09:25:00|12808.1|12793.1|12807|12792|12808.1|12793.1|12807|12792|1
1648114200000|2022-03-24 09:30:00|12807.8|12792.8|12807.8|12792.8|12813|12798|12803.8|12787.3|30
1648114500000|2022-03-24 09:35:00|12806.8|12791.8|12805.7|12790.7|12806.8|12791.8|12805.7|12790.7|1
1648114800000|2022-03-24 09:40:00|12806|12791|12811.7|12796.7|12811.7|12796.7|12804.2|12789.2|4
1648115100000|2022-03-24 09:45:00|12812|12797|12811.2|12796.2|12812.5|12797.5|12811.2|12796.2|4
1648115400000|2022-03-24 09:50:00|12811.4|12796.4|12794.4|12779.4|12813.2|12798.2|12790.9|12775.9|8
1648115700000|2022-03-24 09:55:00|12792.9|12777.9|12790.9|12775.9|12798.7|12783.7|12774.2|12759.2|51
1648116000000|2022-03-24 10:00:00|12791.2|12776.2|12797.1|12782.1|12803.1|12788.1|12787.6|12772.6|57
1648116300000|2022-03-24 10:05:00|12796.9|12781.9|12805.9|12790.9|12812.1|12797.1|12796.6|12781.6|14
1648116600000|2022-03-24 10:10:00|12803.1|12788.1|12800.1|12785.1|12803.1|12788.1|12796.1|12781.1|5
1648116900000|2022-03-24 10:15:00|12800.3|12785.3|12807.6|12792.6|12807.8|12792.8|12800.3|12785.3|4
1648117200000|2022-03-24 10:20:00|12808.1|12793.1|12806.5|12791.5|12809.6|12794.6|12806.5|12791.5|2
1648117500000|2022-03-24 10:25:00|12806|12791|12808.8|12793.8|12809|12794|12804.8|12789.8|0
1648117800000|2022-03-24 10:30:00|12808.7|12793.7|12801.5|12786.5|12814.8|12799.8|12801.5|12786.5|7
1648118100000|2022-03-24 10:35:00|12801.7|12786.7|12798.7|12783.7|12804.2|12789.2|12796.7|12781.7|22
1648118400000|2022-03-24 10:40:00|12799.5|12784.5|12798.4|12783.4|12799.7|12784.7|12796.9|12781.9|4
1648118700000|2022-03-24 10:45:00|12798.2|12783.2|12799.4|12784.4|12802.4|12787.4|12797.4|12782.4|6
1648119000000|2022-03-24 10:50:00|12803.2|12788.2|12804.6|12789.6|12811.9|12796.9|12801.4|12782.6|21
1648119300000|2022-03-24 10:55:00|12809.9|12794.9|12796.4|12781.4|12809.9|12794.9|12796.4|12781.4|6
1648119600000|2022-03-24 11:00:00|12798.9|12783.9|12801.1|12786.1|12801.4|12786.4|12798.9|12783.9|2
1648119900000|2022-03-24 11:05:00|12802.1|12787.1|12803.1|12788.1|12808.6|12793.6|12802.1|12787.1|2
1648120200000|2022-03-24 11:10:00|12805.3|12790.3|12810.6|12795.6|12811.6|12796.6|12804.3|12789.3|11
1648120500000|2022-03-24 11:15:00|12813.6|12798.6|12820.5|12805.5|12825.1|12810.1|12813.6|12797.3|16
1648120800000|2022-03-24 11:20:00|12820.3|12805.3|12823.5|12808.5|12825.8|12810.8|12818.5|12803.5|10
1648121100000|2022-03-24 11:25:00|12823.8|12808.8|12829.2|12814.2|12829.2|12814.2|12823.8|12808.8|8
1648121400000|2022-03-24 11:30:00|12830|12815|12828.7|12813.7|12832.7|12817.7|12828.7|12813.7|14
1648121700000|2022-03-24 11:35:00|12829.2|12814.2|12824.2|12809.2|12829.2|12814.2|12822.9|12807.9|6
1648122000000|2022-03-24 11:40:00|12824.4|12809.4|12827.7|12812.7|12827.7|12812.7|12824.2|12809.2|3
1648122300000|2022-03-24 11:45:00|12828.9|12813.9|12832.6|12817.6|12832.6|12817.6|12828.9|12813.9|4
1648122600000|2022-03-24 11:50:00|12832.9|12817.9|12833.9|12818.9|12833.9|12818.9|12832.1|12817.1|9
1648122900000|2022-03-24 11:55:00|12834.1|12819.1|12846.3|12831.3|12862.6|12841.6|12834.1|12819.1|61
1648123200000|2022-03-24 12:00:00|12847.1|12832.1|12860.6|12845.6|12875.1|12860.1|12847.1|12832.1|89
1648123500000|2022-03-24 12:05:00|12860.8|12845.8|12858.6|12843.6|12873.1|12858.1|12849.6|12834.6|64
1648123800000|2022-03-24 12:10:00|12857.3|12842.3|12852|12837|12860.8|12845.8|12840.8|12825.8|52
1648124100000|2022-03-24 12:15:00|12852.3|12837.3|12854|12839|12863.5|12848.5|12851|12836|34
1648124400000|2022-03-24 12:20:00|12852.5|12837.5|12862.2|12847.2|12868.5|12853.5|12851|12836|33
1648124700000|2022-03-24 12:25:00|12862.7|12847.7|12907.2|12869.7|12916.4|12901.4|12862.7|12847.7|205
1648125000000|2022-03-24 12:30:00|12906.9|12869.4|12970.9|12955.9|12971.6|12956.6|12894.2|12868.2|117
1648125300000|2022-03-24 12:35:00|12969.9|12954.9|12942.9|12927.9|12969.9|12954.9|12942.4|12927.4|82
1648125600000|2022-03-24 12:40:00|12942.4|12927.4|12949.4|12934.4|12953.6|12938.6|12939.9|12924.9|26
1648125900000|2022-03-24 12:45:00|12946.8|12931.8|12877.8|12862.8|12948.4|12933.4|12868.9|12848.1|205
1648126200000|2022-03-24 12:50:00|12878.8|12863.8|12909.3|12884.3|12909.8|12894.8|12878.8|12863.8|16
1648126500000|2022-03-24 12:55:00|12909.8|12884.8|12910.6|12895.6|12914.6|12899.6|12902.1|12883.3|28
1648126800000|2022-03-24 13:00:00|12910.3|12895.3|12878.3|12863.3|12911.1|12895.3|12834.8|12819.8|243
1648127100000|2022-03-24 13:05:00|12879.3|12864.3|12879.8|12864.8|12903|12888|12878.8|12863.8|69
1648127400000|2022-03-24 13:10:00|12880.5|12865.5|12900.7|12885.7|12903|12888|12878.3|12863.3|62
1648127700000|2022-03-24 13:15:00|12901.8|12886.8|12894.2|12879.2|12910.5|12895.5|12893.2|12878.2|66
1648128000000|2022-03-24 13:20:00|12892.7|12877.7|12879.7|12864.7|12892.7|12877.7|12862.7|12847.7|103
1648128300000|2022-03-24 13:25:00|12886.9|12871.9|12899.2|12884.2|12924.4|12909.4|12884.7|12869.7|103
1648128600000|2022-03-24 13:30:00|12900.7|12885.7|12866.4|12851.4|12919.9|12904.9|12865.9|12850.9|189
1648128900000|2022-03-24 13:35:00|12866.2|12851.2|12870.9|12855.9|12884.9|12869.9|12861.9|12846.9|73
1648129200000|2022-03-24 13:40:00|12870.6|12855.6|12899.9|12884.9|12921.4|12902.1|12864.6|12849.6|125
1648129500000|2022-03-24 13:45:00|12899.6|12884.6|12898.4|12883.4|12904.1|12886.4|12874.9|12859.9|97
1648129800000|2022-03-24 13:50:00|12897.9|12882.9|12902.1|12887.1|12903.1|12888.1|12889.9|12874.9|145
1648130100000|2022-03-24 13:55:00|12903.4|12888.4|12887.9|12872.9|12915.6|12900.6|12886.4|12871.4|95
1648130400000|2022-03-24 14:00:00|12887.6|12872.6|12887.3|12872.3|12887.8|12872.8|12870.3|12855.3|89
1648130700000|2022-03-24 14:05:00|12888.6|12873.6|12859.3|12844.3|12889.8|12874.8|12859.1|12844.1|99
1648131000000|2022-03-24 14:10:00|12859.8|12844.8|12846.3|12831.3|12864.8|12849.8|12846.1|12831.1|155
1648131300000|2022-03-24 14:15:00|12849.8|12834.8|12863.3|12848.3|12875.3|12860.3|12849.8|12834.8|164
1648131600000|2022-03-24 14:20:00|12862.8|12847.8|12853.8|12838.8|12874.8|12859.8|12853.3|12838.3|133
1648131900000|2022-03-24 14:25:00|12853.5|12838.5|12852.3|12837.3|12868.5|12853.5|12845.5|12830.5|156
1648132200000|2022-03-24 14:30:00|12855|12840|12892|12877|12893.5|12878.5|12848.3|12833.3|151
1648132500000|2022-03-24 14:35:00|12892.5|12877.5|12905.7|12890.7|12915|12900|12892.5|12877.5|76
1648132800000|2022-03-24 14:40:00|12905.5|12890.5|12912|12897|12927.7|12912.7|12905.2|12890.2|171
1648133100000|2022-03-24 14:45:00|12913.2|12898.2|12889.4|12874.4|12916|12901|12889.2|12874.2|220
1648133400000|2022-03-24 14:50:00|12889.7|12874.7|12882.7|12867.7|12891.2|12876.2|12871.2|12853.7|74
1648133700000|2022-03-24 14:55:00|12881.4|12866.4|12885.1|12870.1|12889.4|12874.4|12880.4|12865.4|90
1648134000000|2022-03-24 15:00:00|12889.1|12874.1|12884.6|12869.6|12896.6|12881.6|12874.9|12859.9|126
1648134300000|2022-03-24 15:05:00|12884.4|12869.4|12891.8|12876.8|12896.9|12881.9|12884.1|12869.1|69
1648134600000|2022-03-24 15:10:00|12891.1|12876.1|12909.9|12894.9|12913.1|12898.1|12890.6|12875.6|175
1648134900000|2022-03-24 15:15:00|12910.1|12895.1|12882.6|12867.6|12910.6|12895.6|12880.1|12865.1|145
1648135200000|2022-03-24 15:20:00|12882.9|12867.9|12885.1|12870.1|12885.4|12870.4|12876.9|12861.9|333
1648135500000|2022-03-24 15:25:00|12884.9|12869.9|12884.8|12869.8|12885.6|12870.6|12866.6|12851.6|84
1648135800000|2022-03-24 15:30:00|12883.9|12868.9|12869.4|12854.4|12886.3|12871.3|12868.8|12853.8|240
1648136100000|2022-03-24 15:35:00|12870.4|12855.4|12873.1|12858.1|12883.3|12868.3|12864.1|12849.1|122
1648136400000|2022-03-24 15:40:00|12873.6|12858.6|12883.6|12868.6|12890.9|12875.9|12873.4|12858.4|100
1648136700000|2022-03-24 15:45:00|12882.1|12867.1|12907|12892|12912.8|12892|12875.3|12860.3|132
1648137000000|2022-03-24 15:50:00|12906.5|12891.5|12871.8|12856.8|12906.5|12891.5|12871.5|12856.5|57
1648137300000|2022-03-24 15:55:00|12871.5|12856.5|12864.8|12849.8|12875.3|12860.3|12862|12847|59
1648137600000|2022-03-24 16:00:00|12865.8|12850.8|12871.7|12856.7|12872|12857|12863.3|12848.3|67
1648137900000|2022-03-24 16:05:00|12872|12857|12870.2|12855.2|12872.3|12857.3|12865|12850|84
1648138200000|2022-03-24 16:10:00|12870.7|12855.7|12885.2|12870.2|12889.2|12874.2|12870.7|12855.7|65
1648138500000|2022-03-24 16:15:00|12885.7|12870.7|12898.2|12883.2|12903|12888|12885.7|12870.7|84
1648138800000|2022-03-24 16:20:00|12897.9|12882.9|12914.9|12899.9|12924.4|12909.4|12894.4|12871.7|189
1648139100000|2022-03-24 16:25:00|12915.2|12900.2|12911.4|12896.4|12920.6|12905.6|12907.4|12892.4|49
1648139400000|2022-03-24 16:30:00|12910.4|12895.4|12906.1|12891.1|12912.9|12897.9|12904.9|12889.9|91
1648139700000|2022-03-24 16:35:00|12904.7|12889.7|12893.4|12878.4|12904.7|12889.7|12890.1|12875.1|58
1648140000000|2022-03-24 16:40:00|12892.9|12877.9|12893.1|12878.1|12898.1|12883.1|12890.6|12875.6|58
1648140300000|2022-03-24 16:45:00|12893.6|12878.6|12891.8|12876.8|12914.1|12899.1|12884.8|12869.8|171
1648140600000|2022-03-24 16:50:00|12889.8|12874.8|12901.3|12886.3|12903.3|12888.3|12885.8|12870.8|34
1648140900000|2022-03-24 16:55:00|12901.1|12886.1|12902.3|12887.3|12910.8|12895.8|12895.6|12880.6|238
1648141200000|2022-03-24 17:00:00|12902.6|12887.6|12902.8|12887.8|12906.8|12891.8|12899.8|12884.8|124
1648141500000|2022-03-24 17:05:00|12903|12888|12900.5|12885.5|12903.3|12888.3|12899.7|12884.7|52
1648141800000|2022-03-24 17:10:00|12900.7|12885.7|12903.9|12888.9|12907|12892|12900.5|12885.5|61
1648142100000|2022-03-24 17:15:00|12904.2|12889.2|12895.7|12880.7|12905.7|12890.7|12890|12875|60
1648142400000|2022-03-24 17:20:00|12894.2|12879.2|12893.2|12878.2|12899.7|12884.7|12893.2|12878.2|41
1648142700000|2022-03-24 17:25:00|12892.9|12877.9|12906.9|12891.9|12907.7|12892.7|12892.9|12877.9|75
1648143000000|2022-03-24 17:30:00|12913.7|12898.7|12916.4|12901.4|12923.4|12908.4|12913.2|12898.2|86
1648143300000|2022-03-24 17:35:00|12915.9|12900.9|12907.6|12892.6|12917.1|12902.1|12906.9|12891.9|66
1648143600000|2022-03-24 17:40:00|12908.1|12893.1|12901.8|12886.8|12908.1|12893.1|12896.1|12881.1|56
1648143900000|2022-03-24 17:45:00|12902.1|12887.1|12897.3|12882.3|12908.1|12893.1|12895.1|12880.1|97
1648144200000|2022-03-24 17:50:00|12897.6|12882.6|12908.8|12893.8|12913.6|12898.6|12897.3|12882.3|71
1648144500000|2022-03-24 17:55:00|12909.1|12894.1|12911|12896|12912.1|12897.1|12901.3|12886.3|100
1648144800000|2022-03-24 18:00:00|12911.5|12896.5|12920.3|12905.3|12925.5|12910.5|12911.5|12896.5|158
1648145100000|2022-03-24 18:05:00|12920|12905|12932.2|12917.2|12935.2|12920.2|12919.8|12904.8|119
1648145400000|2022-03-24 18:10:00|12933.2|12918.2|12910.5|12895.5|12943|12928|12907.2|12892.2|514
1648145700000|2022-03-24 18:15:00|12914|12899|12936.2|12921.2|12936.2|12921.2|12911.2|12896.2|166
1648170000000|2022-03-25 01:00:00|12938.2|12900.7|12936.7|12911.7|12958.2|12937.7|12935.4|12900.4|22
1648170300000|2022-03-25 01:05:00|12936.9|12911.9|12952.6|12937.6|12959.4|12941.4|12924.9|12909.8|22
1648170600000|2022-03-25 01:10:00|12957.2|12932.2|12971.6|12956.6|12977.9|12957.4|12951.6|12929.4|16
1648170900000|2022-03-25 01:15:00|12971.4|12956.4|12972.3|12947.3|12974.1|12956.4|12961.3|12946.3|14
1648171200000|2022-03-25 01:20:00|12966.8|12951.8|12969.3|12954.3|12973.6|12955.6|12966.8|12948.6|7
1648171500000|2022-03-25 01:25:00|12968|12953|12969.3|12954.3|12972.5|12954.5|12967.8|12947.3|11
1648171800000|2022-03-25 01:30:00|12969|12954|12971|12956|12971|12956|12969|12954|0
1648172100000|2022-03-25 01:35:00|12970.2|12955.2|12970.5|12955.5|12973|12958|12968.7|12953.7|36
1648172400000|2022-03-25 01:40:00|12970.7|12955.7|12971|12956|12973.5|12958.5|12968.7|12953.7|4
1648172700000|2022-03-25 01:45:00|12970.9|12955.9|12967.2|12952.2|12970.9|12955.9|12964.5|12949.5|6
1648173000000|2022-03-25 01:50:00|12967.4|12952.4|12968.7|12953.7|12973.1|12958.1|12967.4|12952.4|4
1648173300000|2022-03-25 01:55:00|12968.6|12953.6|12969.6|12954.6|12969.6|12954.6|12967.2|12952.2|9
1648173600000|2022-03-25 02:00:00|12970.1|12955.1|12978.8|12963.8|12979.9|12964.9|12970.1|12955.1|54
1648173900000|2022-03-25 02:05:00|12987.3|12962.3|12984.1|12969.1|12997.8|12969.1|12984.1|12958|4
1648174200000|2022-03-25 02:10:00|12983.1|12968.1|12992|12967|13001.6|12974.3|12981.1|12959.1|10
1648174500000|2022-03-25 02:15:00|12991.8|12966.8|12985.1|12970.1|12998.3|12971.5|12984.6|12960.8|7
1648174800000|2022-03-25 02:20:00|12984.6|12969.6|12987.3|12972.3|12987.3|12972.3|12983.1|12968.1|1
1648175100000|2022-03-25 02:25:00|12987.5|12972.5|12993.7|12978.7|12993.7|12978.7|12987.5|12972.5|0
1648175400000|2022-03-25 02:30:00|12993.2|12978.2|12972.2|12957.2|12994.5|12978.2|12972.2|12948.5|32
1648175700000|2022-03-25 02:35:00|12977.7|12952.7|12975.1|12960.1|12978.5|12960.1|12971.2|12952.7|3
1648176000000|2022-03-25 02:40:00|12976.7|12961.7|12968.2|12953.2|12976.7|12961.7|12968.2|12953.2|5
1648176300000|2022-03-25 02:45:00|12967.2|12952.2|12966.9|12951.9|12967.2|12952.2|12966.9|12951.9|1
1648176600000|2022-03-25 02:50:00|12967.9|12952.9|12968.1|12953.1|12968.6|12953.6|12967.9|12952.9|0
1648176900000|2022-03-25 02:55:00|12967.8|12952.8|12966.1|12951.1|12967.8|12952.8|12966.1|12951.1|2
1648177200000|2022-03-25 03:00:00|12968.1|12943.1|12965.3|12927.8|12968.3|12943.1|12964.7|12927.3|3
1648177500000|2022-03-25 03:05:00|12960.1|12935.1|12961|12946|12968.6|12953.6|12957.6|12930.1|2
1648177800000|2022-03-25 03:10:00|12960.8|12945.8|12965|12950|12965|12950|12960|12945|1
1648178100000|2022-03-25 03:15:00|12958|12943|12954.5|12929.5|12965.1|12943|12951|12925.5|3
1648178400000|2022-03-25 03:20:00|12954.3|12929.3|12942.3|12927.3|12954.3|12930.3|12942.3|12925.8|3
1648178700000|2022-03-25 03:25:00|12944.6|12929.6|12955.4|12940.4|12970.2|12941|12944.6|12925.7|1
1648179000000|2022-03-25 03:30:00|12955.9|12940.9|12955.9|12940.9|12955.9|12940.9|12955.9|12940.9|1
1648179300000|2022-03-25 03:35:00|12955.7|12940.7|12955.6|12940.6|12955.9|12940.9|12955.4|12940.4|2
1648179600000|2022-03-25 03:40:00|12956.6|12941.6|12951.9|12936.9|12956.6|12941.6|12950.1|12929.6|0
1648179900000|2022-03-25 03:45:00|12954.9|12929.9|12955.1|12930.1|12960.4|12930.4|12954.6|12922.9|0
1648180200000|2022-03-25 03:50:00|12951.8|12936.8|12952.3|12937.3|12952.3|12937.3|12951.8|12936.8|0
1648180500000|2022-03-25 03:55:00|12952.1|12937.1|12953|12938|12953.1|12938.1|12952.1|12937.1|0
1648181100000|2022-03-25 04:05:00|12952|12937|12952|12937|12952|12937|12952|12937|1
1648181400000|2022-03-25 04:10:00|12951.3|12936.3|12954|12939|12954|12939|12951.3|12936.3|2
1648181700000|2022-03-25 04:15:00|12952.8|12937.8|12951.7|12936.7|12954|12939|12951.7|12936.7|0
1648182000000|2022-03-25 04:20:00|12952|12937|12952.9|12937.9|12957.4|12942.4|12951.5|12932.4|1
1648182900000|2022-03-25 04:35:00|12957.6|12932.6|12956.9|12941.9|12957.6|12941.9|12954.5|12932.6|0
1648183200000|2022-03-25 04:40:00|12956.8|12941.8|12956.8|12941.8|12956.8|12941.8|12956.8|12941.8|0
1648183500000|2022-03-25 04:45:00|12957.1|12942.1|12952.8|12937.8|12957.3|12942.1|12952.6|12932.3|4
1648183800000|2022-03-25 04:50:00|12950.1|12935.1|12949.1|12934.1|12950.1|12935.1|12949.1|12934.1|1
1648184100000|2022-03-25 04:55:00|12949.8|12934.8|12949.5|12934.5|12950.6|12935.6|12949.5|12934.5|0
1648184400000|2022-03-25 05:00:00|12949.3|12934.3|12949.3|12934.3|12949.3|12934.3|12949.3|12934.3|0
1648185000000|2022-03-25 05:10:00|12949.2|12934.2|12949.2|12934.2|12949.2|12934.2|12949.2|12934.2|0
1648185600000|2022-03-25 05:20:00|12949.5|12934.5|12949.2|12934.2|12949.5|12934.5|12949.2|12934.2|1
1648185900000|2022-03-25 05:25:00|||||||||1
1648186500000|2022-03-25 05:35:00|12949.1|12934.1|12948.6|12933.6|12949.1|12934.1|12948.6|12933.6|0
1648186800000|2022-03-25 05:40:00|12943.2|12928.2|12945.1|12930.1|12945.1|12930.1|12938.4|12923.4|15
1648187100000|2022-03-25 05:45:00|12946.1|12931.1|12957|12942|12957.8|12942.8|12946.1|12931.1|3
1648187400000|2022-03-25 05:50:00|12955.4|12940.4|12957.3|12932.3|12957.3|12940.4|12953.8|12932.3|0
1648187700000|2022-03-25 05:55:00|12951.1|12936.1|12949.3|12934.3|12951.1|12936.1|12948.3|12933.3|0
1648188000000|2022-03-25 06:00:00|12949.8|12934.8|12948.8|12933.8|12949.8|12934.8|12948.8|12933.8|1
1648188300000|2022-03-25 06:05:00|12953.7|12938.7|12957|12942|12957|12942|12953.7|12938.7|3
1648188600000|2022-03-25 06:10:00|12958|12943|12947.9|12932.9|12958.9|12943.9|12947.7|12932.7|6
1648188900000|2022-03-25 06:15:00|12944.2|12929.2|12944.2|12929.2|12944.5|12929.5|12944.2|12929.2|2
1648189200000|2022-03-25 06:20:00|12943|12928|12942.5|12927.5|12943|12928|12942.5|12927.5|1
1648189500000|2022-03-25 06:25:00|12942.4|12927.4|12947.1|12932.1|12947.4|12932.4|12942.4|12927.4|2
1648189800000|2022-03-25 06:30:00|12947.4|12932.4|12944.6|12929.6|12948.9|12933.9|12943.7|12928.7|10
1648190100000|2022-03-25 06:35:00|12944.9|12929.9|12944.6|12929.6|12949.3|12934.3|12944.6|12929.6|1
1648190400000|2022-03-25 06:40:00|12944.8|12929.8|12944.6|12929.6|12948.1|12933.1|12944.4|12929.4|0
1648190700000|2022-03-25 06:45:00|12958.1|12943.1|12978.6|12941.1|12979.6|12956.9|12958.1|12941.1|6
1648191000000|2022-03-25 06:50:00|12972.6|12947.6|12971.6|12946.6|12972.6|12947.6|12971.6|12946.6|0
1648191300000|2022-03-25 06:55:00|12971.8|12946.8|12972.8|12947.8|12973.3|12948.3|12971.8|12946.8|7
1648191600000|2022-03-25 07:00:00|12972.5|12947.5|12971.5|12946.5|12975.4|12956.7|12969.7|12946.5|2
1648191900000|2022-03-25 07:05:00|12971.3|12946.3|12964.5|12949.5|12972|12952|12958.2|12943.2|4
1648192200000|2022-03-25 07:10:00|12966.2|12951.2|12973.2|12948.2|12974|12956.2|12965.7|12948.2|5
1648192500000|2022-03-25 07:15:00|12972.7|12947.7|12966.2|12951.2|12973.2|12955.7|12964.2|12947.7|1
1648192800000|2022-03-25 07:20:00|12967.2|12952.2|12972.2|12957.2|12972.7|12957.7|12965.7|12950.7|3
1648193100000|2022-03-25 07:25:00|12971.7|12956.7|12966.4|12951.4|12971.7|12956.7|12966.4|12951.4|5
1648193400000|2022-03-25 07:30:00|12967.4|12952.4|12966.3|12951.3|12967.5|12952.5|12965.9|12950.9|0
1648193700000|2022-03-25 07:35:00|12965.8|12950.8|12969.1|12954.1|12972.9|12957.9|12965.1|12950.1|15
1648194000000|2022-03-25 07:40:00|12968.8|12953.8|12973.3|12958.3|12973.3|12958.3|12965.8|12950.8|14
1648194300000|2022-03-25 07:45:00|12972.8|12957.8|12973.1|12958.1|12973.8|12958.8|12972.8|12957.8|2
1648194600000|2022-03-25 07:50:00|12972.8|12957.8|12973.8|12958.8|12976.3|12961.3|12972.8|12957.8|7
1648194900000|2022-03-25 07:55:00|12973.5|12958.5|12974|12959|12980.3|12965.3|12973.3|12958.3|16
1648195200000|2022-03-25 08:00:00|12973.5|12958.5|12964.5|12949.5|12973.5|12958.5|12961.1|12946.1|16
1648195500000|2022-03-25 08:05:00|12964.8|12949.8|12952.5|12937.5|12965|12950|12949.5|12934.5|12
1648195800000|2022-03-25 08:10:00|12952.8|12937.8|12951.2|12936.2|12952.8|12937.8|12949|12934|1
1648196100000|2022-03-25 08:15:00|12951|12936|12952.2|12937.2|12952.2|12937.2|12948.7|12933.7|2
1648196400000|2022-03-25 08:20:00|12950.6|12935.6|12942.7|12927.7|12950.6|12935.6|12941.5|12926.5|10
1648196700000|2022-03-25 08:25:00|12942.5|12927.5|12938|12923|12943.7|12927.5|12937.2|12918.7|6
1648197000000|2022-03-25 08:30:00|12937.5|12922.5|12934.2|12919.2|12937.5|12922.5|12932.5|12917.5|7
1648197300000|2022-03-25 08:35:00|12933.7|12918.7|12935.2|12920.2|12937.4|12922.4|12933.2|12918.2|3
1648197600000|2022-03-25 08:40:00|12934.9|12919.9|12935.9|12920.9|12935.9|12920.9|12933.9|12918.9|2
1648197900000|2022-03-25 08:45:00|12935.4|12920.4|12932.4|12917.4|12935.4|12920.4|12932.4|12917.4|4
1648198200000|2022-03-25 08:50:00|12933.1|12918.1|12933.1|12918.1|12934.3|12919.3|12929.9|12914.9|8
1648198500000|2022-03-25 08:55:00|12932.9|12917.9|12913.6|12898.6|12932.9|12917.9|12913.6|12898.6|17
1648198800000|2022-03-25 09:00:00|12914.1|12899.1|12928.6|12913.6|12930.6|12915.6|12914.1|12899.1|10
1648199100000|2022-03-25 09:05:00|12929.6|12914.6|12945.3|12930.3|12945.7|12930.7|12929.1|12914.1|8
1648199400000|2022-03-25 09:10:00|12947.2|12932.2|12950|12935|12954.3|12939.3|12947.2|12932.2|7
1648199700000|2022-03-25 09:15:00|12950.2|12935.2|12951|12936|12951.2|12936.2|12949|12934|1
1648200000000|2022-03-25 09:20:00|12951.2|12936.2|12950.7|12935.7|12951.2|12936.2|12949.9|12934.9|3
1648200300000|2022-03-25 09:25:00|12949.7|12934.7|12962.2|12947.2|12962.2|12947.2|12949.7|12934.7|6
1648200600000|2022-03-25 09:30:00|12961.9|12946.9|12953.7|12938.7|12961.9|12946.9|12951.7|12936.7|1
1648200900000|2022-03-25 09:35:00|12954.2|12939.2|12961.9|12946.9|12962.1|12947.1|12953.7|12938.7|13
1648201200000|2022-03-25 09:40:00|12962.3|12947.3|12973.1|12958.1|12974.6|12959.6|12962.3|12947.3|24
1648201500000|2022-03-25 09:45:00|12975.1|12960.1|13008.3|12993.3|13010.5|12995.5|12975.1|12960.1|36
1648201800000|2022-03-25 09:50:00|13008.6|12993.6|13005.8|12990.8|13009.1|12994.1|13005.1|12990.1|4
1648202100000|2022-03-25 09:55:00|13007.2|12992.2|13006.3|12991.3|13009.3|12994.3|13000.8|12983.3|9
1648202400000|2022-03-25 10:00:00|13007.5|12992.5|13027|13012|13027|13012|13007.5|12992.5|65
1648202700000|2022-03-25 10:05:00|13026.3|13011.3|13015.5|13000.5|13027.6|13011.3|12998.7|12983.7|19
1648203000000|2022-03-25 10:10:00|13016|13001|13015.2|13000.2|13019.2|13004.2|13014.5|12999.5|4
1648203300000|2022-03-25 10:15:00|13015.4|13000.4|13013.9|12998.9|13018.4|13003.4|13013.9|12998.9|3
1648203600000|2022-03-25 10:20:00|13011.9|12996.9|13008.7|12993.7|13011.9|12996.9|13007.4|12992.4|25
1648203900000|2022-03-25 10:25:00|13009.7|12994.7|13013.6|12998.6|13016.4|13001.4|13009.2|12994.2|4
1648204200000|2022-03-25 10:30:00|13014.1|12999.1|13004.6|12989.6|13014.6|12999.6|13004.6|12989.6|4
1648204500000|2022-03-25 10:35:00|13000.1|12985.1|13002.1|12987.1|13002.1|12987.1|12994.1|12979.1|7
1648204800000|2022-03-25 10:40:00|13003.1|12988.1|13016.8|13001.8|13017.6|13002.6|13003.1|12988.1|17
1648205100000|2022-03-25 10:45:00|13017.1|13002.1|13015.8|13000.8|13020|13003.6|13011.5|12982.5|4
1648205400000|2022-03-25 10:50:00|13015.3|13000.3|13015.8|13000.8|13016.8|13001.8|13014.8|12999.8|8
1648205700000|2022-03-25 10:55:00|13016|13001|13017.5|13002.5|13021.3|13006.3|13016|13001|14
1648206000000|2022-03-25 11:00:00|13017.7|13002.7|13019.2|13004.2|13021.7|13006.7|13013.5|12998.5|10
1648206300000|2022-03-25 11:05:00|13019.7|13004.7|13024.2|13009.2|13029.2|13014.2|13019.7|13004.7|26
1648206600000|2022-03-25 11:10:00|13024.7|13009.7|13022.7|13007.7|13025.2|13010.2|13015.2|13000.2|21
1648206900000|2022-03-25 11:15:00|13022.6|13007.6|13020.4|13005.4|13025.4|13010.4|13020.4|13005.4|5
1648207200000|2022-03-25 11:20:00|13019.9|13004.9|13021.8|13006.8|13026.6|13011.6|13019.9|13004.9|17
1648207500000|2022-03-25 11:25:00|13022.1|13007.1|13024.1|13009.1|13024.6|13009.6|13016.6|13001.6|15
1648207800000|2022-03-25 11:30:00|13022.1|13007.1|13022|13007|13026.3|13011.3|13022|13007|9
1648208100000|2022-03-25 11:35:00|13022.3|13007.3|13023|13008|13025.8|13010.8|13016.2|13001.2|5
1648208400000|2022-03-25 11:40:00|13022.8|13007.8|13042|13027|13042|13027|13014.2|12999.2|25
1648208700000|2022-03-25 11:45:00|13044|13029|13061.9|13046.9|13061.9|13046.9|13041.5|13026.5|33
1648209000000|2022-03-25 11:50:00|13061.2|13046.2|13072.9|13057.9|13076.4|13061.4|13061.2|13046.2|67
1648209300000|2022-03-25 11:55:00|13073.4|13058.4|13065|13050|13073.7|13058.7|13059.7|13042.2|31
1648209600000|2022-03-25 12:00:00|13065.5|13050.5|13050.9|13035.9|13077.3|13062.3|13050.9|13035.9|76
1648209900000|2022-03-25 12:05:00|13051.4|13036.4|13044.5|13029.5|13054.1|13039.1|13044.4|13029.4|19
1648210200000|2022-03-25 12:10:00|13043.4|13028.4|13035.2|13020.2|13043.4|13028.4|13034.4|13019.4|13
1648210500000|2022-03-25 12:15:00|13035.4|13020.4|13045.9|13030.9|13046.9|13031.9|13033.4|13018.4|7
1648210800000|2022-03-25 12:20:00|13045.6|13030.6|13036.8|13021.8|13046.3|13031.3|13036.8|13021.8|20
1648211100000|2022-03-25 12:25:00|13036.6|13021.6|13043.8|13028.8|13043.8|13028.8|13032.8|13017.8|9
1648211400000|2022-03-25 12:30:00|13043.3|13028.3|13044.8|13029.8|13052.8|13037.8|13041.6|13026.6|10
1648211700000|2022-03-25 12:35:00|13042.8|13027.8|13046.8|13031.8|13049|13034|13039.3|13024.3|14
1648212000000|2022-03-25 12:40:00|13045.3|13030.3|13035|13020|13045.3|13030.3|13035|13020|6
1648212300000|2022-03-25 12:45:00|13034.5|13019.5|13052.9|13037.9|13053.2|13038.2|13031.7|13016.7|28
1648212600000|2022-03-25 12:50:00|13052.7|13037.7|13041.6|13026.6|13052.9|13037.9|13037.7|13022.7|11
1648212900000|2022-03-25 12:55:00|13039.7|13024.7|13036.9|13021.9|13045.7|13030.7|13036.7|13021.7|6
1648213200000|2022-03-25 13:00:00|13036.7|13021.7|13019.2|13004.2|13037.1|13022.1|13001.7|12986.7|45
1648213500000|2022-03-25 13:05:00|13021.6|13006.6|13029.9|13014.9|13033.9|13018.9|13012.4|12997.4|23
1648213800000|2022-03-25 13:10:00|13030.1|13015.1|13010.9|12995.9|13030.6|13015.6|13009.2|12994.2|27
1648214100000|2022-03-25 13:15:00|13012.4|12997.4|13031.8|13016.8|13031.8|13016.8|13012.2|12997.2|27
1648214400000|2022-03-25 13:20:00|13033.3|13018.3|13045.8|13030.8|13057.3|13042.3|13022.2|12992.3|47
1648214700000|2022-03-25 13:25:00|13044.7|13029.7|13049.3|13034.3|13049.3|13034.3|13038.8|13023.8|50
1648215000000|2022-03-25 13:30:00|13049.6|13034.6|13144.9|13119.9|13157.4|13141.1|13049.6|13034.6|330
1648215300000|2022-03-25 13:35:00|13142.6|13127.6|13208.9|13193.9|13210.6|13195.6|13142.6|13126.4|453
1648215600000|2022-03-25 13:40:00|13210.4|13195.4|13185.9|13170.9|13210.9|13195.9|13174.9|13159.9|208
1648215900000|2022-03-25 13:45:00|13185.4|13170.4|13236.6|13221.6|13236.6|13221.6|13184.9|13169.4|241
1648216200000|2022-03-25 13:50:00|13241.8|13226.8|13268.7|13253.7|13291.5|13276.5|13232|13217|254
1648216500000|2022-03-25 13:55:00|13262.7|13247.7|13257.3|13242.3|13269.3|13254.3|13239.7|13223.3|123
1648216800000|2022-03-25 14:00:00|13256.2|13241.2|13279.7|13264.7|13282.2|13267.2|13255.2|13234.7|136
1648217100000|2022-03-25 14:05:00|13282.2|13267.2|13272.7|13257.7|13305.6|13290.6|13266.3|13251.3|320
1648217400000|2022-03-25 14:10:00|13273.2|13258.2|13274.6|13259.6|13294.7|13279.7|13268.2|13253.2|77
1648217700000|2022-03-25 14:15:00|13274.4|13259.4|13269.2|13254.2|13280.6|13265.6|13266.7|13251.7|129
1648218000000|2022-03-25 14:20:00|13267.9|13252.9|13278.4|13263.4|13280.7|13265.7|13264.7|13249.7|92
1648218300000|2022-03-25 14:25:00|13278.1|13263.1|13273.8|13258.8|13291.6|13276.6|13264.4|13249.4|94
1648218600000|2022-03-25 14:30:00|13274.6|13259.6|13249.1|13234.1|13287.1|13272.1|13244.4|13229.4|298
1648218900000|2022-03-25 14:35:00|13248.4|13233.4|13286.6|13261.6|13286.6|13261.6|13245.6|13230.6|58
1648219200000|2022-03-25 14:40:00|13280.6|13265.6|13275.3|13260.3|13289.8|13274.8|13267.1|13252.1|111
1648219500000|2022-03-25 14:45:00|13275|13260|13245.5|13230.5|13275.5|13260.5|13245.5|13230.5|61
1648219800000|2022-03-25 14:50:00|13245.1|13230.1|13220.8|13205.8|13251.3|13234.4|13220.3|13205.3|136
1648220100000|2022-03-25 14:55:00|13220.5|13205.5|13252.9|13237.9|13253.2|13237.9|13220.5|13205.5|118
1648220400000|2022-03-25 15:00:00|13253.2|13238.2|13271.9|13256.9|13279.9|13264.9|13252.9|13237.9|134
1648220700000|2022-03-25 15:05:00|13268.9|13253.9|13270.9|13255.9|13279.9|13264.9|13265.7|13250.7|122
1648221000000|2022-03-25 15:10:00|13269.8|13254.8|13276.3|13261.3|13278.3|13263.3|13265.9|13250.9|84
1648221300000|2022-03-25 15:15:00|13277.3|13262.3|13279.1|13264.1|13282.3|13267.3|13276.1|13261.1|62
1648221600000|2022-03-25 15:20:00|13278.8|13263.8|13294.1|13279.1|13297.1|13282.1|13278.8|13263.8|92
1648221900000|2022-03-25 15:25:00|13294.4|13279.4|13368.8|13353.8|13375|13360|13292.9|13277.9|184
1648222200000|2022-03-25 15:30:00|13369|13354|13393.6|13378.6|13398.2|13383.2|13357|13342|812
1648222500000|2022-03-25 15:35:00|13394.4|13379.4|13380.9|13365.9|13395.4|13380.4|13362.8|13347.8|212
1648222800000|2022-03-25 15:40:00|13381.1|13366.1|13388.9|13373.9|13399.5|13384.5|13379.2|13356.2|346
1648223100000|2022-03-25 15:45:00|13389.9|13374.9|13392.4|13377.4|13393.6|13378.6|13381.2|13366.2|143
1648223400000|2022-03-25 15:50:00|13393.4|13378.4|13387.6|13372.6|13393.4|13378.4|13383.7|13368.7|106
1648223700000|2022-03-25 15:55:00|13387.3|13372.3|13384.7|13369.7|13390.5|13375.5|13377.2|13362.2|46
1648224000000|2022-03-25 16:00:00|13385|13370|13376.9|13361.9|13392.4|13377.4|13371.2|13356.2|136
1648224300000|2022-03-25 16:05:00|13376.4|13361.4|13392.9|13377.9|13393.2|13378.2|13372.5|13357.5|98
1648224600000|2022-03-25 16:10:00|13393.1|13378.1|13395.4|13380.4|13397.2|13382.2|13389.9|13374.9|135
1648224900000|2022-03-25 16:15:00|13395.9|13380.9|13398.5|13383.5|13399.7|13384.7|13390.5|13375.5|366
1648225200000|2022-03-25 16:20:00|13399.8|13384.8|13390.8|13375.8|13399.8|13384.8|13388.6|13373.6|276
1648225500000|2022-03-25 16:25:00|13391.2|13376.2|13398.8|13383.8|13398.8|13383.8|13389.6|13374.6|157
1648225800000|2022-03-25 16:30:00|13398.5|13383.5|13393|13378|13400.6|13385.6|13389|13374|115
1648226100000|2022-03-25 16:35:00|13392.7|13377.7|13397.4|13382.4|13399|13384|13392.7|13377.7|103
1648232100000|2022-03-25 18:15:00|13398.3|13383.3|13398.5|13383.5|13398.5|13383.5|13398.3|13383.3|2322
1648429200000|2022-03-28 01:00:00|13379.6|13354.6|13433.9|13418.9|13609.9|13574.4|13355.6|13340.6|424
1648429500000|2022-03-28 01:05:00|13433.7|13418.7|13407.5|13392.5|13449.9|13422.4|13388.7|13373.7|146
1648429800000|2022-03-28 01:10:00|13407.7|13392.7|13439.5|13424.5|13462.6|13436.4|13391.5|13376.5|49
1648430100000|2022-03-28 01:15:00|13446.3|13408.8|13444.3|13419.3|13451.2|13436.2|13419.1|13401.1|53
1648430400000|2022-03-28 01:20:00|13444.6|13419.6|13443.8|13428.8|13456.6|13441|13438.2|13414.1|22
1648430700000|2022-03-28 01:25:00|13444.1|13429.1|13433.6|13418.6|13448.2|13433.1|13430.2|13413.6|19
1648431000000|2022-03-28 01:30:00|13434.2|13419.2|13437.5|13422.5|13437.5|13422.5|13427.5|13412.5|14
1648431300000|2022-03-28 01:35:00|13438.2|13423.2|13448.3|13433.3|13450.1|13435.1|13438.2|13423.2|30
1648431600000|2022-03-28 01:40:00|13449.5|13434.5|13452|13437|13458.3|13443.3|13442.8|13427.8|20
1648431900000|2022-03-28 01:45:00|13452.9|13437.9|13450.9|13435.9|13460.1|13445.1|13448.8|13433.8|8
1648432200000|2022-03-28 01:50:00|13451.6|13436.6|13465.2|13450.2|13467.8|13452.8|13445.8|13430.8|27
1648432500000|2022-03-28 01:55:00|13465.6|13450.6|13489.7|13474.7|13490.2|13475.2|13465.6|13450.6|20
1648432800000|2022-03-28 02:00:00|13489.2|13474.2|13523.1|13508.1|13523.1|13508.1|13489.2|13474.2|24
1648433100000|2022-03-28 02:05:00|13522.8|13507.8|13505.7|13490.7|13522.8|13507.8|13500.8|13485.8|12
1648433400000|2022-03-28 02:10:00|13510.3|13495.3|13549.8|13534.8|13562.7|13542.9|13510.3|13495.3|35
1648433700000|2022-03-28 02:15:00|13550|13535|13576.3|13561.3|13576.3|13561.3|13550|13535|12
1648434000000|2022-03-28 02:20:00|13583|13568|13572.2|13557.2|13605|13590|13563.7|13548.7|67
1648434300000|2022-03-28 02:25:00|13574.2|13559.2|13553.2|13538.2|13579.7|13564.7|13548.7|13533.7|51
1648434600000|2022-03-28 02:30:00|13553.5|13538.5|13558|13543|13559.2|13544.2|13549.7|13534.7|7
1648434900000|2022-03-28 02:35:00|13561.4|13546.4|13578|13563|13596.5|13569.7|13561.4|13546.4|10
1648435200000|2022-03-28 02:40:00|13575.4|13560.4|13603.6|13588.6|13607|13592|13575.4|13560.4|13
1648435500000|2022-03-28 02:45:00|13603.4|13588.4|13603.6|13588.6|13605|13590|13601.1|13586.1|8
1648435800000|2022-03-28 02:50:00|13603.9|13588.9|13608.3|13593.3|13613.7|13598.7|13603.9|13588.9|18
1648436100000|2022-03-28 02:55:00|13609.1|13594.1|13641.3|13626.3|13653.2|13637.5|13608.8|13593.8|30
1648436400000|2022-03-28 03:00:00|13652.8|13637.8|13644.6|13629.6|13656.3|13638.5|13619.9|13592.6|46
1648436700000|2022-03-28 03:05:00|13656.5|13619|13651.3|13636.3|13659.8|13641.2|13641.6|13609.3|15
1648437000000|2022-03-28 03:10:00|13651.9|13636.9|13668.4|13653.4|13676.1|13653.8|13647.4|13622.4|45
1648437300000|2022-03-28 03:15:00|13668.2|13653.2|13663.9|13648.9|13668.9|13653.9|13660.3|13642.2|10
1648437600000|2022-03-28 03:20:00|13663.4|13648.4|13661.5|13646.5|13663.9|13648.9|13654.9|13639.9|9
1648437900000|2022-03-28 03:25:00|13661.9|13646.9|13660.8|13645.8|13668|13652.6|13656.3|13641.3|7
1648438200000|2022-03-28 03:30:00|13662|13647|13691.9|13666.9|13694.6|13666.9|13662|13642.6|108
1648438500000|2022-03-28 03:35:00|13782.6|13757.6|13782.6|13767.6|13787.4|13767.6|13752.1|13731.5|298
1648438800000|2022-03-28 03:40:00|13782.4|13767.4|13787.3|13772.3|13790.9|13775.9|13771.8|13756.8|49
1648439100000|2022-03-28 03:45:00|13785.8|13770.8|13781.8|13766.8|13786|13771|13775.3|13760.3|20
1648439400000|2022-03-28 03:50:00|13781.6|13766.6|13782|13767|13787.3|13772.3|13781.3|13766.3|19
1648439700000|2022-03-28 03:55:00|13782.3|13767.3|13782.8|13767.8|13783.3|13768.3|13781.3|13766.3|29
1648440000000|2022-03-28 04:00:00|13783.3|13768.3|13900.4|13862.9|13948.5|13918.9|13783.3|13768.3|163
1648440300000|2022-03-28 04:05:00|13893.7|13868.7|13933.5|13918.5|13951.5|13918.8|13887.8|13864.1|96
1648440600000|2022-03-28 04:10:00|13933.9|13918.9|13952.3|13937.3|13955.8|13940.8|13931.5|13916.5|48
1648440900000|2022-03-28 04:15:00|13952.5|13937.5|13945.2|13930.2|13952.5|13937.5|13945.2|13930.2|54
1648441200000|2022-03-28 04:20:00|13946.2|13931.2|13922.1|13907.1|13946.2|13931.2|13921|13900|56
1648441500000|2022-03-28 04:25:00|13922.3|13907.3|13925.9|13910.9|13933.9|13911.5|13919|13896.4|21
1648441800000|2022-03-28 04:30:00|13925.7|13910.7|13931|13916|13931|13916|13924.1|13909.1|30
1648442100000|2022-03-28 04:35:00|13941.9|13926.9|13933.5|13918.5|13954.7|13939.7|13930.5|13915.5|57
1648442400000|2022-03-28 04:40:00|13933|13918|13934.9|13919.9|13937.6|13922.6|13933|13918|11
1648442700000|2022-03-28 04:45:00|13935.6|13920.6|13948.5|13933.5|13954.7|13939.7|13935.1|13920.1|20
1648443000000|2022-03-28 04:50:00|13949|13934|13947.4|13932.4|13949.7|13934.7|13947.2|13932.2|4
1648443300000|2022-03-28 04:55:00|13947.8|13932.8|13958|13943|13958|13943|13947.8|13932.8|87
1648443600000|2022-03-28 05:00:00|13957.8|13942.8|13941.9|13926.9|13958.2|13943.2|13939|13924|26
1648443900000|2022-03-28 05:05:00|13942.4|13927.4|13928.5|13913.5|13945.6|13928.9|13927.5|13912.5|13
1648444200000|2022-03-28 05:10:00|13928.9|13913.9|13911.1|13896.1|13929.7|13914.7|13902.1|13885.1|51
1648444500000|2022-03-28 05:15:00|13911.6|13896.6|13892.7|13877.7|13921.2|13906.2|13890.2|13875.2|18
1648444800000|2022-03-28 05:20:00|13892.4|13877.4|13883|13868|13903.9|13886.4|13881.1|13866.1|46
1648445100000|2022-03-28 05:25:00|13883.4|13868.4|13868.6|13853.6|13884.2|13868.4|13848.4|13833.4|52
1648445400000|2022-03-28 05:30:00|13880.1|13855.1|13898.4|13873.4|13898.5|13879.1|13880.1|13855.1|30
1648445700000|2022-03-28 05:35:00|13897.9|13872.9|13917.1|13902.1|13925.3|13902.1|13894.4|13866.1|18
1648446000000|2022-03-28 05:40:00|13916.3|13901.3|13925.3|13910.3|13947.7|13932.7|13916.3|13901.3|68
1648446300000|2022-03-28 05:45:00|13924.2|13909.2|13922.1|13907.1|13924.2|13909.2|13918|13903|9
1648446600000|2022-03-28 05:50:00|13921.7|13906.7|13920.6|13905.6|13922.1|13907.1|13919.9|13904.9|1
1648446900000|2022-03-28 05:55:00|13920.1|13905.1|13919.2|13904.2|13921.1|13906.1|13918|13903|2
1648447200000|2022-03-28 06:00:00|13920|13905|13916.8|13901.8|13921.1|13906.1|13913.2|13898.2|22
1648447500000|2022-03-28 06:05:00|13917|13902|13899.5|13884.5|13918.5|13903.5|13899|13884|17
1648447800000|2022-03-28 06:10:00|13899.3|13884.3|13894.1|13879.1|13901.2|13886.2|13892.4|13877.4|11
1648448100000|2022-03-28 06:15:00|13894.3|13879.3|13853.1|13838.1|13894.3|13879.3|13844.4|13829.4|91
1648448400000|2022-03-28 06:20:00|13852.7|13837.7|13821.3|13806.3|13885|13860.6|13814.4|13796.9|107
1648448700000|2022-03-28 06:25:00|13820.8|13805.8|13792.9|13777.9|13852.1|13815|13786.2|13762.9|168
1648449000000|2022-03-28 06:30:00|13792|13777|13766.3|13751.3|13801|13786|13724.7|13706.8|115
1648449300000|2022-03-28 06:35:00|13766.1|13751.1|13755.9|13740.9|13783|13768|13748.4|13733.4|34
1648449600000|2022-03-28 06:40:00|13773.2|13758.2|13786.5|13771.5|13804.9|13789.9|13762.8|13733.5|166
1648449900000|2022-03-28 06:45:00|13786.3|13771.3|13788.6|13773.6|13789.6|13774.6|13780.6|13763.4|12
1648450200000|2022-03-28 06:50:00|13788.8|13773.8|13798.4|13783.4|13798.4|13783.4|13788.3|13773.3|40
1648450500000|2022-03-28 06:55:00|13798.6|13783.6|13800.6|13785.6|13803|13788|13789.1|13774.1|15
1648450800000|2022-03-28 07:00:00|13801.5|13786.5|13867.6|13852.6|13869.1|13854.1|13785.9|13770.9|97
1648451100000|2022-03-28 07:05:00|13867.9|13852.9|13875.1|13837.6|13878.2|13863.2|13858.8|13829.6|28
1648451400000|2022-03-28 07:10:00|13874|13836.5|13925.3|13910.3|13926.9|13911.9|13851.3|13834.5|48
1648451700000|2022-03-28 07:15:00|13925.7|13910.7|13915.3|13900.3|13939.1|13924.1|13893.6|13863.6|29
1648452000000|2022-03-28 07:20:00|13915|13900|13933.7|13918.7|13935.2|13920.2|13911.1|13891.3|18
1648452300000|2022-03-28 07:25:00|13933.1|13895.6|13915.6|13890.6|13933.8|13909.7|13894.8|13879.8|111
1648452600000|2022-03-28 07:30:00|13915.9|13890.9|13915|13900|13917.9|13900|13906.9|13890.4|7
1648452900000|2022-03-28 07:35:00|13914|13899|13913.9|13898.9|13925.4|13910.4|13908.8|13893.8|29
1648453200000|2022-03-28 07:40:00|13914.1|13899.1|13911.3|13896.3|13914.1|13899.1|13910.3|13895.3|11
1648453500000|2022-03-28 07:45:00|13911.6|13896.6|13927.2|13912.2|13939.5|13924.5|13911.1|13896.1|36
1648453800000|2022-03-28 07:50:00|13926.9|13911.9|13920.9|13905.9|13926.9|13911.9|13920.1|13905.1|3
1648454100000|2022-03-28 07:55:00|13920.2|13905.2|13933.3|13918.3|13937.9|13922.9|13919|13904|35
1648454400000|2022-03-28 08:00:00|13932.8|13917.8|13947.5|13932.5|13948.3|13933.3|13929.8|13914.8|40
1648454700000|2022-03-28 08:05:00|13947.2|13932.2|13943.8|13928.8|13950.8|13935.8|13930.8|13915.8|71
1648455000000|2022-03-28 08:10:00|13943.4|13928.4|13943.7|13928.7|13950.4|13935.4|13940.7|13925.7|29
1648455300000|2022-03-28 08:15:00|13943.1|13928.1|13911.9|13896.9|13943.1|13928.1|13911.4|13896.4|60
1648455600000|2022-03-28 08:20:00|13912.9|13897.9|13904.4|13889.4|13922.9|13899.7|13891|13876|24
1648455900000|2022-03-28 08:25:00|13904.7|13889.7|13913.6|13898.6|13913.6|13898.6|13902.9|13887.9|52
1648456200000|2022-03-28 08:30:00|13914.7|13899.7|13902.6|13887.6|13917|13902|13900.4|13885.4|8
1648456500000|2022-03-28 08:35:00|13904|13889|13884.9|13869.9|13904|13889|13882.1|13863.8|41
1648456800000|2022-03-28 08:40:00|13885.4|13870.4|13897.4|13882.4|13897.4|13882.4|13884.6|13869.6|7
1648457100000|2022-03-28 08:45:00|13900.2|13885.2|13909.2|13894.2|13909.2|13894.2|13899.7|13884.7|6
1648457400000|2022-03-28 08:50:00|13910|13895|13917.9|13902.9|13923.5|13906.3|13902.7|13887.7|34
1648457700000|2022-03-28 08:55:00|13916.6|13901.6|13894.6|13879.6|13917.9|13901.6|13888.4|13873.4|28
1648458000000|2022-03-28 09:00:00|13894.3|13879.3|13848.9|13833.9|13894.3|13879.3|13830.2|13815.2|132
1648458300000|2022-03-28 09:05:00|13849.4|13834.4|13825.7|13810.7|13855.8|13835|13788.7|13773.7|138
1648458600000|2022-03-28 09:10:00|13825.9|13810.9|13845.6|13820.6|13845.8|13823.4|13825.1|13810.1|8
1648458900000|2022-03-28 09:15:00|13845.3|13820.3|13817.8|13802.8|13882.5|13863.4|13817.6|13802.6|72
1648459200000|2022-03-28 09:20:00|13822.3|13807.3|13882.1|13867.1|13882.7|13867.1|13822.3|13807.3|45
1648459500000|2022-03-28 09:25:00|13881.4|13866.4|13885.3|13870.3|13894.1|13879.1|13881.4|13864.7|13
1648459800000|2022-03-28 09:30:00|13876.3|13861.3|13871.2|13856.2|13896.9|13876.4|13871.2|13849|9
1648460100000|2022-03-28 09:35:00|13869.7|13854.7|13874.9|13859.9|13887.7|13862.9|13866.7|13849.5|2
1648460400000|2022-03-28 09:40:00|13876.2|13861.2|13874.6|13859.6|13886.2|13867.4|13873.7|13847.7|12
1648460700000|2022-03-28 09:45:00|13875.2|13860.2|13904.2|13889.2|13904.5|13889.5|13874.6|13855.4|30
1648461000000|2022-03-28 09:50:00|13909.8|13894.8|13917.8|13902.8|13926.1|13911.1|13909.8|13894.8|70
1648461300000|2022-03-28 09:55:00|13918.1|13903.1|13885.8|13870.8|13924.7|13909.7|13882.2|13867.2|31
1648461600000|2022-03-28 10:00:00|13886.4|13871.4|13899.5|13884.5|13908.7|13893.7|13885.2|13870.2|11
1648461900000|2022-03-28 10:05:00|13900|13885|13899.6|13874.6|13904.6|13885.7|13894.2|13866.3|6
1648462200000|2022-03-28 10:10:00|13900.3|13875.3|13914.2|13899.2|13915.1|13900.1|13900.3|13875.3|7
1648462500000|2022-03-28 10:15:00|13911.2|13896.2|13900.7|13875.7|13914.8|13899.8|13891.4|13875.7|12
1648462800000|2022-03-28 10:20:00|13897|13882|13897.1|13872.1|13901.3|13886.3|13885.7|13870.5|17
1648463100000|2022-03-28 10:25:00|13895.9|13870.9|13899.3|13874.3|13905.8|13888.8|13895.9|13867.9|36
1648463400000|2022-03-28 10:30:00|13906.9|13869.4|13896.2|13881.2|13906.9|13881.8|13896.2|13869.4|2
1648463700000|2022-03-28 10:35:00|13896.4|13881.4|13894.4|13879.4|13897.7|13882.7|13894.4|13879.4|7
1648464000000|2022-03-28 10:40:00|13893.2|13878.2|13895.8|13880.8|13905.6|13885.4|13893.2|13878.2|10
1648464300000|2022-03-28 10:45:00|13896|13881|13889.4|13874.4|13898.5|13881.8|13889.4|13873|2
1648464600000|2022-03-28 10:50:00|13889.1|13874.1|13861.8|13846.8|13889.1|13874.1|13861.8|13846.8|4
1648464900000|2022-03-28 10:55:00|13859.6|13844.6|13866.8|13851.8|13875.8|13851.8|13859.1|13838.3|6
1648465200000|2022-03-28 11:00:00|13868.2|13853.2|13870|13845|13870|13855|13868.2|13844.7|22
1648465500000|2022-03-28 11:05:00|13869.7|13844.7|13871.7|13856.7|13871.7|13856.7|13865.5|13843.6|2
1648465800000|2022-03-28 11:10:00|13867.7|13852.7|13864.2|13849.2|13870.7|13855.7|13863.6|13844.3|14
1648466100000|2022-03-28 11:15:00|13864.8|13849.8|13860.5|13845.5|13873.2|13858.2|13859.7|13844.7|75
1648466400000|2022-03-28 11:20:00|13860.7|13845.7|13816.6|13801.6|13861|13846|13816.6|13801.1|79
1648466700000|2022-03-28 11:25:00|13815.7|13800.7|13789.5|13774.5|13816.2|13801.2|13782.7|13767.7|84
1648467000000|2022-03-28 11:30:00|13788.6|13773.6|13741.3|13726.3|13788.6|13773.6|13736.2|13720.1|47
1648467300000|2022-03-28 11:35:00|13741|13726|13727.3|13712.3|13750.7|13735.7|13681.4|13666|108
1648467600000|2022-03-28 11:40:00|13728.5|13713.5|13712.2|13697.2|13735.2|13719.5|13711.9|13695.2|26
1648467900000|2022-03-28 11:45:00|13691.4|13676.4|13658.4|13633.4|13695.2|13678.6|13656.6|13628.1|151
1648468200000|2022-03-28 11:50:00|13658.2|13633.2|13628.7|13591.2|13658.4|13639.2|13607.1|13587.8|127
1648468500000|2022-03-28 11:55:00|13624|13599|13631.3|13616.3|13631.3|13616.3|13605.9|13590.9|78
1648468800000|2022-03-28 12:00:00|13630.8|13615.8|13686.1|13671.1|13706.5|13691.5|13626.2|13611.2|248
1648469100000|2022-03-28 12:05:00|13685.2|13670.2|13683.3|13668.3|13693.5|13678.5|13672.6|13657.6|72
1648469400000|2022-03-28 12:10:00|13682.8|13667.8|13677.8|13662.8|13718.5|13703.5|13668.1|13653.1|228
1648469700000|2022-03-28 12:15:00|13675.3|13660.3|13709|13694|13712.5|13697.5|13675.3|13660.3|61
1648470000000|2022-03-28 12:20:00|13708.2|13693.2|13712.7|13697.7|13722.5|13707.5|13705.3|13690.3|54
1648470300000|2022-03-28 12:25:00|13712.4|13697.4|13678.1|13663.1|13712.4|13697.4|13671.5|13656.5|63
1648470600000|2022-03-28 12:30:00|13677.6|13662.6|13666.9|13651.9|13683.1|13668.1|13618.9|13603.9|117
1648470900000|2022-03-28 12:35:00|13666.3|13651.3|13646.8|13631.8|13679.3|13664.3|13641.8|13626.8|89
1648471200000|2022-03-28 12:40:00|13646.6|13631.6|13644.3|13629.3|13651.9|13636.9|13639.3|13624.3|32
1648471500000|2022-03-28 12:45:00|13644.6|13629.6|13537.7|13522.7|13644.6|13629.6|13537.7|13522.7|99
1648471800000|2022-03-28 12:50:00|13538|13523|13538.6|13523.6|13550.5|13535.5|13525.1|13510.1|139
1648472100000|2022-03-28 12:55:00|13538.4|13523.4|13537.5|13522.5|13570.2|13555.2|13537|13522|37
1648472400000|2022-03-28 13:00:00|13535.8|13520.8|13447.9|13432.9|13536.6|13521.6|13441.3|13423.7|241
1648472700000|2022-03-28 13:05:00|13448.2|13433.2|13440.2|13425.2|13459.5|13444.5|13422|13407|103
1648473000000|2022-03-28 13:10:00|13440.5|13425.5|13455.8|13440.8|13456.5|13441.5|13377.4|13361.1|284
1648473300000|2022-03-28 13:15:00|13455.5|13440.5|13491.3|13466.3|13509.1|13493.3|13451.9|13436.9|148
1648473600000|2022-03-28 13:20:00|13491.6|13466.6|13510|13495|13519.3|13501.3|13454.4|13439.4|142
1648473900000|2022-03-28 13:25:00|13508.5|13493.5|13499.6|13484.6|13510.5|13495.5|13478.3|13463.3|73
1648474200000|2022-03-28 13:30:00|13499.8|13484.8|13414.6|13399.6|13505.2|13490.2|13407.3|13392.3|318
1648474500000|2022-03-28 13:35:00|13413.5|13398.5|13407.6|13392.6|13438.7|13422.9|13382.3|13367.3|226
1648474800000|2022-03-28 13:40:00|13407.9|13392.9|13442.4|13427.4|13469.2|13452.2|13393.2|13378.2|211
1648475100000|2022-03-28 13:45:00|13443|13428|13432.2|13417.2|13460.5|13442.5|13424.6|13407.3|69
1648475400000|2022-03-28 13:50:00|13431.6|13416.6|13446.1|13431.1|13456|13439|13412|13397|97
1648475700000|2022-03-28 13:55:00|13445.8|13430.8|13437|13422|13455.5|13440.5|13425.1|13410.1|73
1648476000000|2022-03-28 14:00:00|13436.8|13421.8|13388.6|13373.6|13437|13422|13388.5|13368.3|90
1648476300000|2022-03-28 14:05:00|13388.3|13373.3|13314.4|13299.4|13388.3|13373.3|13286.8|13261.8|567
1648476600000|2022-03-28 14:10:00|13314.1|13299.1|13233.7|13208.7|13315.1|13300.1|13220.3|13204.7|299
1648476900000|2022-03-28 14:15:00|13232.5|13207.5|13359.8|13344.8|13375|13353.1|13218.6|13203.4|364
1648477200000|2022-03-28 14:20:00|13360|13345|13371.9|13346.9|13380.6|13364.4|13329.2|13314.2|192
1648477500000|2022-03-28 14:25:00|13371.2|13346.2|13351.4|13336.4|13426.1|13411.1|13337.6|13307.3|240
1648477800000|2022-03-28 14:30:00|13351.1|13336.1|13287.2|13272.2|13360.2|13341.4|13284.5|13268.4|164
1648478100000|2022-03-28 14:35:00|13286.9|13271.9|13285.3|13270.3|13294.8|13279.8|13268.5|13253.5|134
1648478400000|2022-03-28 14:40:00|13284.7|13269.7|13306.7|13291.7|13309.6|13292.6|13284.7|13269.7|142
1648478700000|2022-03-28 14:45:00|13306.4|13291.4|13298.5|13283.5|13308|13293|13297.1|13282.1|161
1648479000000|2022-03-28 14:50:00|13298.9|13283.9|13287.8|13272.8|13298.9|13283.9|13273.1|13258.1|158
1648479300000|2022-03-28 14:55:00|13288.1|13273.1|13279.4|13264.4|13314.7|13299.7|13279.4|13264.4|114
1648479600000|2022-03-28 15:00:00|13278.4|13263.4|13302.8|13287.8|13314.6|13299.6|13273.7|13258.7|209
1648479900000|2022-03-28 15:05:00|13303.1|13288.1|13290.2|13275.2|13307.9|13292.9|13276.5|13261.5|31
1648480200000|2022-03-28 15:10:00|13290.9|13275.9|13319.8|13304.8|13333.6|13318.6|13289.9|13274.9|221
1648480500000|2022-03-28 15:15:00|13305|13290|13300.9|13285.9|13347.2|13328.5|13300.9|13285.9|205
1648480800000|2022-03-28 15:20:00|13301.1|13286.1|13334.9|13319.9|13334.9|13319.9|13284.2|13265.6|32
1648481100000|2022-03-28 15:25:00|13335.8|13320.8|13342.1|13327.1|13358.2|13343.2|13335.8|13309.3|58
1648481400000|2022-03-28 15:30:00|13340.5|13325.5|13318|13303|13340.5|13325.5|13311.6|13296.6|80
1648481700000|2022-03-28 15:35:00|13318.4|13303.4|13356.7|13341.7|13360.5|13341.8|13315.8|13300.8|108
1648482000000|2022-03-28 15:40:00|13357.7|13342.7|13435.5|13410.5|13459.1|13443.7|13354|13339|364
1648482300000|2022-03-28 15:45:00|13435.3|13410.3|13477.7|13462.7|13482.6|13467.6|13431.4|13410.3|89
1648482600000|2022-03-28 15:50:00|13477.3|13462.3|13444.5|13429.5|13481.7|13462.7|13442.7|13427.7|62
1648482900000|2022-03-28 15:55:00|13446|13431|13459.7|13444.7|13462.4|13447.2|13428.7|13397.9|46
1648483200000|2022-03-28 16:00:00|13459.5|13444.5|13435.6|13420.6|13461.5|13446.5|13416.1|13401.1|57
1648483500000|2022-03-28 16:05:00|13435.9|13420.9|13430.5|13415.5|13450.1|13426|13420.3|13405.3|67
1648483800000|2022-03-28 16:10:00|13430.7|13415.7|13461.1|13446.1|13462.6|13447.6|13430.7|13415.7|65
1648484100000|2022-03-28 16:15:00|13460.5|13445.5|13421.1|13406.1|13460.5|13445.5|13399.9|13384.9|77
1648484400000|2022-03-28 16:20:00|13420.8|13405.8|13426.3|13411.3|13433.6|13418.6|13410.4|13395.4|48
1648484700000|2022-03-28 16:25:00|13419.1|13404.1|13480.4|13465.4|13492.2|13474.6|13411.1|13396.1|142
1648485000000|2022-03-28 16:30:00|13480.7|13465.7|13477.2|13462.2|13483.7|13468.5|13456.8|13441.8|55
1648485300000|2022-03-28 16:35:00|13477|13462|13455|13440|13479.7|13464.7|13443.7|13428.7|18
1648485600000|2022-03-28 16:40:00|13456.2|13441.2|13455.8|13440.8|13464.8|13449.8|13453.1|13438.1|25
1648485900000|2022-03-28 16:45:00|13454.3|13439.3|13464.5|13449.5|13487.3|13472.3|13448.1|13433.1|133
1648486200000|2022-03-28 16:50:00|13463.9|13448.9|13456.8|13441.8|13465.4|13450.4|13440.7|13424|62
1648486500000|2022-03-28 16:55:00|13457.4|13442.4|13505.9|13490.9|13515|13500|13456.4|13441.4|206
1648486800000|2022-03-28 17:00:00|13507.1|13492.1|13511.2|13496.2|13526.4|13508.4|13506.8|13491.8|55
1648487100000|2022-03-28 17:05:00|13510.6|13495.6|13520.1|13505.1|13520.6|13505.6|13505.8|13490.8|42
1648487400000|2022-03-28 17:10:00|13520.7|13505.7|13519|13504|13524.8|13509.8|13518.7|13503.7|21
1648487700000|2022-03-28 17:15:00|13519.2|13504.2|13524.9|13509.9|13528.9|13513.9|13515.8|13500.8|35
1648488000000|2022-03-28 17:20:00|13525.4|13510.4|13562.3|13547.3|13575.9|13554.3|13520.9|13505.9|144
1648488300000|2022-03-28 17:25:00|13562.6|13547.6|13608.9|13593.9|13608.9|13593.9|13561|13546|50
1648488600000|2022-03-28 17:30:00|13609.5|13594.5|13609.4|13584.4|13622.3|13607.3|13595.6|13572.8|73
1648488900000|2022-03-28 17:35:00|13609.1|13584.1|13585.1|13570.1|13647.5|13625.4|13569.5|13554.2|124
1648489200000|2022-03-28 17:40:00|13584.9|13569.9|13603.4|13588.4|13629.1|13606.9|13580.2|13565.2|42
1648489500000|2022-03-28 17:45:00|13602.9|13587.9|13587.3|13572.3|13604|13589|13587|13572|19
1648489800000|2022-03-28 17:50:00|13587.6|13572.6|13644.3|13629.3|13655.2|13634.1|13587.6|13569.2|114
1648490100000|2022-03-28 17:55:00|13646|13631|13669.3|13654.3|13705|13684.4|13645.1|13630.1|125
1648490400000|2022-03-28 18:00:00|13671.6|13656.6|13681|13666|13701.8|13686.8|13668.1|13653.1|56
1648490700000|2022-03-28 18:05:00|13681.2|13666.2|13703.6|13688.6|13707|13692|13677.8|13662.8|397
1648491000000|2022-03-28 18:10:00|13703.4|13688.4|13697.8|13682.8|13706.2|13691.2|13641.2|13626.2|703
1648491300000|2022-03-28 18:15:00|13696.7|13681.7|13797.2|13782.2|13803.3|13782.2|13692.9|13677.9|479
1648491600000|2022-03-28 18:20:00|13798.3|13783.3|13798.3|13783.3|13798.3|13783.3|13798.3|13783.3|0
1648515600000|2022-03-29 01:00:00|13775.8|13760.8|13794.5|13779.5|13807.2|13792.2|13769.7|13734.1|119
1648515900000|2022-03-29 01:05:00|13798.6|13783.6|13848|13833|13878.5|13863|13798.6|13778.2|76
1648516200000|2022-03-29 01:10:00|13856.2|13831.2|13866.2|13828.7|13874.9|13855|13845.7|13821.4|29
1648516500000|2022-03-29 01:15:00|13866.9|13829.4|13855.6|13840.6|13870.9|13855.9|13851.3|13829.4|50
1648516800000|2022-03-29 01:20:00|13860.4|13835.4|13872.1|13857.1|13875.2|13860.2|13854.9|13835.1|78
1648517100000|2022-03-29 01:25:00|13871.8|13856.8|13870.4|13855.4|13871.8|13856.8|13869.9|13854.9|53
1648517400000|2022-03-29 01:30:00|13870.2|13855.2|13896.5|13881.5|13905.2|13890.2|13862.6|13847.6|94
1648517700000|2022-03-29 01:35:00|13897.8|13882.8|13923.7|13908.7|13942.2|13927.2|13897.8|13882.8|46
1648518000000|2022-03-29 01:40:00|13922.2|13907.2|13919.6|13904.6|13935.4|13920.4|13910.8|13895.8|49
1648518300000|2022-03-29 01:45:00|13920.6|13905.6|13926.2|13911.2|13926.6|13911.6|13915|13900|47
1648518600000|2022-03-29 01:50:00|13929.4|13914.4|13917.7|13902.7|13933.3|13918.3|13916.1|13901.1|9
1648518900000|2022-03-29 01:55:00|13917.6|13902.6|13909.3|13894.3|13928.3|13913.3|13905.6|13890.6|34
1648519200000|2022-03-29 02:00:00|13909.9|13894.9|13867.3|13852.3|13919.4|13904.4|13858.9|13842.9|31
1648519500000|2022-03-29 02:05:00|13868.2|13853.2|13781.6|13766.6|13868.2|13853.2|13781.6|13766.6|72
1648519800000|2022-03-29 02:10:00|13782.1|13767.1|13740.6|13725.6|13782.6|13767.6|13738.6|13723.6|42
1648520100000|2022-03-29 02:15:00|13740.4|13725.4|13738.9|13723.9|13744.5|13729.5|13738.9|13723.9|6
1648520400000|2022-03-29 02:20:00|13739.4|13724.4|13740.4|13725.4|13740.4|13725.4|13739.4|13724.4|7
1648520700000|2022-03-29 02:25:00|13740.8|13725.8|13763.1|13748.1|13763.1|13748.1|13739.5|13724.5|13
1648521000000|2022-03-29 02:30:00|13763|13748|13743.1|13728.1|13763|13748|13743.1|13724.9|17
1648521300000|2022-03-29 02:35:00|13741.1|13726.1|13697.4|13682.4|13741.1|13726.1|13693.4|13678.4|28
1648521600000|2022-03-29 02:40:00|13695.7|13680.7|13703.4|13688.4|13715.9|13700.9|13694.9|13679.9|6
1648521900000|2022-03-29 02:45:00|13711|13686|13749.5|13712|13751|13719.7|13706|13686|18
1648522200000|2022-03-29 02:50:00|13759.2|13744.2|13776.1|13761.1|13776.1|13761.1|13755.9|13718.4|16
1648522500000|2022-03-29 02:55:00|13773.8|13758.8|13793|13778|13793|13778|13773.6|13758.6|3
1648522800000|2022-03-29 03:00:00|13792.9|13777.9|13791.1|13776.1|13809.4|13794.4|13787.4|13768.2|18
1648523100000|2022-03-29 03:05:00|13790.1|13775.1|13803|13788|13804.6|13789.6|13786.8|13771.8|24
1648523400000|2022-03-29 03:10:00|13802.8|13787.8|13809.2|13794.2|13824.1|13799.4|13798.8|13781.8|7
1648523700000|2022-03-29 03:15:00|13808.7|13793.7|13819.9|13804.9|13820.7|13805.7|13808.7|13793.7|2
1648524000000|2022-03-29 03:20:00|13820.4|13805.4|13840|13825|13844.5|13825|13820.4|13805.4|13
1648524300000|2022-03-29 03:25:00|13839.8|13824.8|13835.8|13810.8|13845.2|13826|13784.5|13767.8|14
1648524600000|2022-03-29 03:30:00|13837.5|13800|13784|13759|13837.5|13800|13772.7|13749.3|18
1648524900000|2022-03-29 03:35:00|13783.5|13758.5|13774.2|13759.2|13783.5|13762|13768.2|13750.6|22
1648525200000|2022-03-29 03:40:00|13774.4|13759.4|13761.2|13723.7|13777.2|13762.2|13745.1|13720.1|17
1648525500000|2022-03-29 03:45:00|13746.3|13731.3|13735.4|13697.9|13761.2|13731.3|13724.1|13697.9|16
1648525800000|2022-03-29 03:50:00|13728.7|13703.7|13729.2|13691.7|13735.1|13703.7|13728.7|13691.7|12
1648526100000|2022-03-29 03:55:00|13728.8|13691.3|13728.7|13691.2|13730.4|13697.3|13722.3|13690.6|5
1648526400000|2022-03-29 04:00:00|13728.6|13691.1|13710.3|13695.3|13728.6|13697|13705.3|13689.5|5
1648526700000|2022-03-29 04:05:00|13710|13695|13727|13689.5|13729.4|13695.9|13710|13688.3|6
1648527000000|2022-03-29 04:10:00|13726.4|13688.9|13726.2|13688.7|13726.6|13689.1|13703.5|13688.5|3
1648527300000|2022-03-29 04:15:00|13725.9|13688.4|13725.7|13688.2|13726.2|13688.7|13725.7|13688.2|1
1648527600000|2022-03-29 04:20:00|13725.6|13688.1|13719.1|13704.1|13726.1|13706.7|13718|13688.1|2
1648527900000|2022-03-29 04:25:00|13718.5|13703.5|13732.6|13695.1|13732.6|13707.3|13714.6|13694.6|3
1648528200000|2022-03-29 04:30:00|13732.9|13695.4|13758.6|13721.1|13759.6|13723.4|13732.9|13695.4|3
1648528500000|2022-03-29 04:35:00|13758.3|13720.8|13747.7|13722.7|13758.3|13729.5|13735.7|13717.5|3
1648528800000|2022-03-29 04:40:00|13748.6|13723.6|13755.1|13740.1|13759.3|13740.1|13748.6|13718|1
1648529100000|2022-03-29 04:45:00|13779.4|13741.9|13773.5|13748.5|13779.4|13752.6|13767.4|13736.1|12
1648529400000|2022-03-29 04:50:00|13777.1|13739.6|13762.1|13724.6|13777.7|13740.2|13736.7|13720.1|11
1648529700000|2022-03-29 04:55:00|13762.7|13725.2|13765.4|13727.9|13775.4|13745.4|13751.1|13723.2|2
1648530000000|2022-03-29 05:00:00|13757.4|13732.4|13792.3|13754.8|13792.3|13759.1|13757.4|13729.4|8
1648530300000|2022-03-29 05:05:00|13792.1|13754.6|13779.2|13754.2|13799.6|13772.9|13775.6|13739.5|8
1648530600000|2022-03-29 05:10:00|13779.4|13754.4|13784.9|13759.9|13791.1|13760.9|13778.8|13749|3
1648530900000|2022-03-29 05:15:00|13781.5|13766.5|13806.1|13791.1|13807.6|13792.3|13779.9|13764.9|3
1648531200000|2022-03-29 05:20:00|13807.5|13782.5|13809.6|13772.1|13809.6|13782.5|13807.5|13772.1|0
1648531500000|2022-03-29 05:25:00|13801.1|13776.1|13817.6|13802.6|13826.2|13806.6|13785.2|13769.1|8
1648531800000|2022-03-29 05:30:00|13818.1|13803.1|13847.6|13822.6|13848.8|13822.6|13818.1|13801.6|19
1648532100000|2022-03-29 05:35:00|13847.4|13822.4|13820.6|13805.6|13847.6|13827.1|13820.6|13805.6|9
1648532400000|2022-03-29 05:40:00|13820.1|13805.1|13795.2|13770.2|13820.1|13805.1|13795.2|13766.5|12
1648532700000|2022-03-29 05:45:00|13795.4|13770.4|13790.1|13775.1|13795.7|13775.3|13789.1|13770.4|2
1648533000000|2022-03-29 05:50:00|13789.9|13774.9|13798.4|13773.4|13798.4|13775.1|13789.5|13773.4|5
1648533300000|2022-03-29 05:55:00|13789.9|13774.9|13789.2|13774.2|13789.9|13774.9|13789.2|13774.2|0
1648533600000|2022-03-29 06:00:00|13788.8|13773.8|13789|13774|13789|13774|13788.8|13773.8|0
1648533900000|2022-03-29 06:05:00|13789.4|13774.4|13822|13784.5|13822|13784.5|13788.5|13773.5|18
1648534200000|2022-03-29 06:10:00|13816.2|13791.2|13817.8|13802.8|13829|13809.8|13806.6|13789.2|3
1648534500000|2022-03-29 06:15:00|13817.6|13802.6|13789.4|13774.4|13819.5|13803.8|13785.7|13768.3|3
1648534800000|2022-03-29 06:20:00|13784.9|13769.9|13804.1|13779.1|13804.1|13789|13784.9|13769.9|11
1648535100000|2022-03-29 06:25:00|13803.7|13778.7|13789.2|13774.2|13803.7|13783.1|13789|13774|3
1648535400000|2022-03-29 06:30:00|13785.5|13770.5|13789.6|13774.6|13792.1|13775.1|13782.5|13767.1|29
1648535700000|2022-03-29 06:35:00|13789.4|13774.4|13790.9|13775.9|13790.9|13775.9|13786.9|13771.9|9
1648536000000|2022-03-29 06:40:00|13790.4|13775.4|13796.3|13781.3|13796.3|13781.3|13790.4|13775.4|11
1648536300000|2022-03-29 06:45:00|13795.3|13780.3|13786.6|13771.6|13795.3|13780.3|13786.4|13771.4|18
1648536600000|2022-03-29 06:50:00|13787.1|13772.1|13795.5|13770.5|13797.4|13782.4|13787.1|13768.8|17
1648536900000|2022-03-29 06:55:00|13795.4|13770.4|13788.9|13773.9|13795.4|13776.1|13782.2|13767.2|11
1648537200000|2022-03-29 07:00:00|13789.2|13774.2|13781.2|13766.2|13793.7|13774.2|13781.2|13766.2|11
1648537500000|2022-03-29 07:05:00|13785.6|13770.6|13785.2|13770.2|13793.4|13774.2|13781.2|13766.2|10
1648537800000|2022-03-29 07:10:00|13784.4|13769.4|13763.1|13738.1|13784.4|13769.4|13762.7|13730.5|5
1648538100000|2022-03-29 07:15:00|13762.3|13737.3|13778.1|13763.1|13784.7|13769.7|13762.3|13728|37
1648538400000|2022-03-29 07:20:00|13778.5|13763.5|13795.2|13780.2|13795.2|13780.2|13778.5|13749.5|3
1648538700000|2022-03-29 07:25:00|13795.9|13780.9|13796.5|13781.5|13802|13782|13786.4|13754.5|24
1648539000000|2022-03-29 07:30:00|13795.6|13780.6|13799.1|13784.1|13804.1|13789.1|13790|13775|19
1648539300000|2022-03-29 07:35:00|13797.6|13782.6|13774.4|13759.4|13797.6|13782.6|13774.4|13754.7|6
1648539600000|2022-03-29 07:40:00|13779.8|13754.8|13777.9|13752.9|13782.7|13762.9|13770.3|13752.9|4
1648539900000|2022-03-29 07:45:00|13778.2|13753.2|13772.2|13757.2|13779|13761.7|13768.5|13749.4|12
1648540200000|2022-03-29 07:50:00|13772.3|13757.3|13803|13765.5|13804.3|13774.1|13770.7|13751.7|39
1648540500000|2022-03-29 07:55:00|13803.3|13765.8|13798.8|13773.8|13803.8|13773.8|13797.5|13765.7|7
1648540800000|2022-03-29 08:00:00|13798.3|13773.3|13787.2|13772.2|13805|13777.1|13787.2|13766|4
1648541100000|2022-03-29 08:05:00|13787.5|13772.5|13788.2|13773.2|13788.2|13773.2|13787.5|13772.5|1
1648541400000|2022-03-29 08:10:00|13790.6|13775.6|13796.9|13781.9|13797.1|13782.1|13790.6|13775.6|5
1648541700000|2022-03-29 08:15:00|13796.6|13781.6|13792.2|13777.2|13798.9|13783.9|13788.6|13773.6|7
1648542000000|2022-03-29 08:20:00|13791.7|13776.7|13790.9|13775.9|13793.2|13778.2|13790.4|13775.4|1
1648542300000|2022-03-29 08:25:00|13790.4|13775.4|13800.3|13785.3|13800.4|13785.4|13789.9|13774.9|25
1648542600000|2022-03-29 08:30:00|13799.2|13784.2|13824.4|13809.4|13826.8|13811.8|13796.8|13781.8|45
1648542900000|2022-03-29 08:35:00|13824.1|13809.1|13823.4|13808.4|13831.9|13816.9|13821.4|13806.4|24
1648543200000|2022-03-29 08:40:00|13824.4|13809.4|13822|13807|13826.3|13811.3|13821.3|13806.3|11
1648543500000|2022-03-29 08:45:00|13825.5|13810.5|13828|13813|13831.7|13816.7|13825.3|13810.3|21
1648543800000|2022-03-29 08:50:00|13828.3|13813.3|13831.2|13816.2|13831.2|13816.2|13827.6|13812.6|8
1648544100000|2022-03-29 08:55:00|13829.4|13814.4|13810.4|13795.4|13829.4|13814.4|13805.3|13790.3|9
1648544400000|2022-03-29 09:00:00|13810.7|13795.7|13819.4|13804.4|13819.4|13804.4|13810|13795|11
1648544700000|2022-03-29 09:05:00|13819.6|13804.6|13813|13798|13829.2|13814.2|13810.3|13795.3|38
1648545000000|2022-03-29 09:10:00|13811.9|13796.9|13810|13795|13813|13798|13809.5|13794.5|15
1648545300000|2022-03-29 09:15:00|13809.7|13794.7|13801.3|13786.3|13809.7|13794.7|13793.1|13778.1|40
1648545600000|2022-03-29 09:20:00|13801.5|13786.5|13795|13780|13805.9|13790.9|13795|13780|24
1648545900000|2022-03-29 09:25:00|13795.3|13780.3|13813.1|13798.1|13817.2|13799.2|13789.5|13774.5|33
1648546200000|2022-03-29 09:30:00|13817.9|13802.9|13789.2|13774.2|13817.9|13802.9|13789.2|13774.2|13
1648546500000|2022-03-29 09:35:00|13789|13774|13803.6|13778.6|13804.7|13783.2|13781.9|13766.9|13
1648546800000|2022-03-29 09:40:00|13803.4|13778.4|13791.7|13776.7|13803.4|13783.7|13791.3|13776.3|23
1648547100000|2022-03-29 09:45:00|13790.7|13775.7|13784.1|13769.1|13791.6|13776.6|13777.3|13762.3|41
1648547400000|2022-03-29 09:50:00|13783.2|13768.2|13786.9|13771.9|13791.2|13771.9|13767.7|13752.7|51
1648547700000|2022-03-29 09:55:00|13788.4|13773.4|13783.3|13768.3|13788.9|13773.9|13783.1|13768.1|2
1648548000000|2022-03-29 10:00:00|13783.9|13768.9|13791.1|13776.1|13792.7|13777.1|13783.8|13767.4|21
1648548300000|2022-03-29 10:05:00|13791.3|13776.3|13787.8|13772.8|13793.2|13778.2|13778.1|13763.1|45
1648548600000|2022-03-29 10:10:00|13786.8|13771.8|13792.9|13777.9|13794.8|13779.8|13781.8|13766.8|28
1648548900000|2022-03-29 10:15:00|13793.1|13778.1|13801.9|13786.9|13805.5|13790.5|13793.1|13778.1|48
1648549200000|2022-03-29 10:20:00|13801.5|13786.5|13829.4|13814.4|13830.5|13815.5|13801.5|13786.5|17
1648549500000|2022-03-29 10:25:00|13829.9|13814.9|13831.8|13816.8|13833.9|13818.9|13824.1|13809.1|30
1648549800000|2022-03-29 10:30:00|13832.5|13817.5|13819|13804|13837.8|13822.8|13814.7|13799.7|33
1648550100000|2022-03-29 10:35:00|13821.7|13796.7|13817.2|13802.2|13821.7|13802.3|13809.1|13790|10
1648550400000|2022-03-29 10:40:00|13817.6|13802.6|13825.5|13810.5|13831.8|13816.8|13811.8|13796.8|19
1648550700000|2022-03-29 10:45:00|13825.7|13810.7|13831|13816|13833.3|13818.3|13822|13807|20
1648551000000|2022-03-29 10:50:00|13830.8|13815.8|13873.8|13858.8|13879.2|13859.3|13830.8|13815.8|64
1648551300000|2022-03-29 10:55:00|13874.1|13859.1|13870.6|13855.6|13874.8|13859.8|13866.9|13851.9|8
1648551600000|2022-03-29 11:00:00|13871.2|13856.2|13878.8|13863.8|13887.3|13872.3|13871.2|13856.2|64
1648551900000|2022-03-29 11:05:00|13879.3|13864.3|13860.6|13845.6|13879.8|13864.8|13860.6|13845.6|13
1648552200000|2022-03-29 11:10:00|13860.4|13845.4|13859.8|13844.8|13865.9|13850.9|13859.8|13844.8|20
1648552500000|2022-03-29 11:15:00|13859.3|13844.3|13852.7|13837.7|13859.3|13844.3|13848.8|13833.8|13
1648552800000|2022-03-29 11:20:00|13852.5|13837.5|13865|13850|13865|13850|13852.2|13837.2|16
1648553100000|2022-03-29 11:25:00|13865.5|13850.5|13872.3|13857.3|13875.5|13860.5|13864.5|13849.5|25
1648553400000|2022-03-29 11:30:00|13872.1|13857.1|13868.2|13853.2|13876.7|13861.7|13867.5|13852.5|25
1648553700000|2022-03-29 11:35:00|13868.4|13853.4|13841.4|13826.4|13868.7|13853.7|13839.7|13824.7|35
1648554000000|2022-03-29 11:40:00|13843.7|13828.7|13831.8|13816.8|13846.7|13831.7|13831.8|13816.8|24
1648554300000|2022-03-29 11:45:00|13830.9|13815.9|13832.8|13817.8|13844.3|13825.3|13827.1|13812.1|52
1648554600000|2022-03-29 11:50:00|13832.3|13817.3|13826.6|13789.1|13832.3|13817.3|13797.3|13775.7|100
1648554900000|2022-03-29 11:55:00|13832.5|13795|13818.8|13803.8|13833.5|13811|13808.6|13793.5|60
1648555200000|2022-03-29 12:00:00|13819|13804|13832|13817|13865.4|13838|13793.9|13778|150
1648555500000|2022-03-29 12:05:00|13845.5|13820.5|13814.1|13799.1|13856.5|13838.1|13814.1|13799.1|108
1648555800000|2022-03-29 12:10:00|13814.4|13799.4|13702|13687|13816.2|13799.4|13688.3|13672.6|261
1648556100000|2022-03-29 12:15:00|13702.6|13687.6|13723.6|13708.6|13734.1|13719.1|13686.4|13671.4|150
1648556400000|2022-03-29 12:20:00|13724.1|13709.1|13758.8|13743.8|13761.5|13746.5|13716.1|13701.1|149
1648556700000|2022-03-29 12:25:00|13758.5|13743.5|13739.2|13724.2|13760.8|13745.8|13737.2|13722.2|68
1648557000000|2022-03-29 12:30:00|13738.9|13723.9|13654|13639|13739.2|13724.2|13654|13639|217
1648557300000|2022-03-29 12:35:00|13656|13641|13653|13638|13678.7|13663.7|13644.3|13629.3|108
1648557600000|2022-03-29 12:40:00|13652.7|13637.7|13682.6|13657.6|13710.2|13695.2|13641.5|13626.5|171
1648557900000|2022-03-29 12:45:00|13681.8|13656.8|13651.8|13636.8|13683.5|13665.7|13634|13619|179
1648558200000|2022-03-29 12:50:00|13650.3|13635.3|13682.5|13657.5|13688.3|13657.6|13640.6|13625.3|33
1648558500000|2022-03-29 12:55:00|13682.1|13657.1|13693.4|13678.4|13700.5|13685.5|13656.4|13637.3|109
1648558800000|2022-03-29 13:00:00|13693.1|13678.1|13688|13673|13736.9|13721.9|13688|13666.2|71
1648559100000|2022-03-29 13:05:00|13694.6|13669.6|13717.5|13702.5|13724.1|13704.5|13694.6|13669.6|82
1648559400000|2022-03-29 13:10:00|13718.6|13703.6|13668|13653|13719.5|13704.5|13661.9|13641.2|77
1648559700000|2022-03-29 13:15:00|13670.4|13655.4|13693.2|13678.2|13696.4|13681.4|13670.4|13655.4|55
1648560000000|2022-03-29 13:20:00|13693.5|13678.5|13689.7|13674.7|13716.1|13688.5|13689.7|13668.9|96
1648560300000|2022-03-29 13:25:00|13706.2|13691.2|13727.2|13702.2|13736.2|13717.5|13706.2|13686.2|151
1648560600000|2022-03-29 13:30:00|13726.9|13701.9|13714.8|13699.8|13726.9|13711.7|13685.2|13670.2|109
1648560900000|2022-03-29 13:35:00|13714.6|13699.6|13635|13620|13716.3|13701.3|13635|13620|164
1648561200000|2022-03-29 13:40:00|13636|13621|13593.7|13578.7|13643.6|13628.6|13593.7|13578.7|254
1648561500000|2022-03-29 13:45:00|13593.8|13578.8|13545.4|13530.4|13604.9|13589.9|13525.2|13510.2|300
1648561800000|2022-03-29 13:50:00|13546.2|13531.2|13582.6|13567.6|13616|13590.2|13504|13482.5|273
1648562100000|2022-03-29 13:55:00|13582.8|13567.8|13588|13550.5|13613.7|13598.7|13578.9|13550.5|77
1648562400000|2022-03-29 14:00:00|13581.9|13556.9|13603|13588|13603|13588|13569.9|13554.2|120
1648562700000|2022-03-29 14:05:00|13603.9|13588.9|13585.8|13560.8|13605.7|13590.7|13580.6|13560.8|239
1648563000000|2022-03-29 14:10:00|13587.3|13562.3|13602.6|13587.6|13613.2|13595.6|13574.6|13553|119
1648563300000|2022-03-29 14:15:00|13602.5|13587.5|13640|13625|13681|13662.5|13602.5|13587.5|106
1648563600000|2022-03-29 14:20:00|13645.8|13620.8|13621.3|13606.3|13651.3|13634.8|13621.3|13606.3|66
1648563900000|2022-03-29 14:25:00|13621.5|13606.5|13634.7|13619.7|13647.8|13632.8|13612.5|13597.5|92
1648564200000|2022-03-29 14:30:00|13634.5|13619.5|13610.8|13595.8|13638.5|13623.5|13602.1|13587.1|343
1648564500000|2022-03-29 14:35:00|13610|13595|13636.2|13621.2|13637.7|13622.7|13610|13595|73
1648564800000|2022-03-29 14:40:00|13636|13621|13600.3|13585.3|13636|13621|13592.4|13577.4|86
1648565100000|2022-03-29 14:45:00|13600.5|13585.5|13589.7|13574.7|13621|13606|13581.1|13566.1|170
1648565400000|2022-03-29 14:50:00|13592.9|13577.9|13586.2|13571.2|13602.1|13587.1|13579.6|13564.6|359
1648565700000|2022-03-29 14:55:00|13586.6|13571.6|13551.4|13536.4|13589|13574|13545.4|13530.4|138
1648566000000|2022-03-29 15:00:00|13551.3|13536.3|13577.3|13562.3|13579.1|13564.1|13550.9|13535.9|135
1648566300000|2022-03-29 15:05:00|13577.1|13562.1|13568.1|13553.1|13579.6|13564.6|13567.6|13552.6|72
1648566600000|2022-03-29 15:10:00|13567.3|13552.3|13559.2|13544.2|13570.7|13555.7|13559|13544|71
1648566900000|2022-03-29 15:15:00|13559|13544|13551.8|13536.8|13559.7|13544.7|13550.8|13535.8|96
1648567200000|2022-03-29 15:20:00|13550.6|13535.6|13572.7|13557.7|13596.1|13581.1|13550.6|13535.6|133
1648567500000|2022-03-29 15:25:00|13572.9|13557.9|13587.9|13562.9|13589.2|13574.2|13572.9|13557.9|65
1648567800000|2022-03-29 15:30:00|13587.7|13562.7|13568.1|13553.1|13587.7|13565.2|13560.3|13545.3|64
1648568100000|2022-03-29 15:35:00|13567.9|13552.9|13553.5|13538.5|13570.6|13555.6|13546.2|13531.2|37
1648568400000|2022-03-29 15:40:00|13554.1|13539.1|13566.9|13551.9|13571.4|13556.4|13549.6|13534.6|57
1648568700000|2022-03-29 15:45:00|13566.8|13551.8|13550|13535|13571.3|13556.3|13549.7|13534.7|59
1648569000000|2022-03-29 15:50:00|13554.5|13539.5|13547.6|13532.6|13554.7|13539.7|13529.6|13514.6|99
1648569300000|2022-03-29 15:55:00|13545.5|13530.5|13543.1|13528.1|13546.6|13531.6|13535.9|13520.9|26
1648569600000|2022-03-29 16:00:00|13542.8|13527.8|13558.1|13543.1|13560|13545|13530.8|13515.8|92
1648569900000|2022-03-29 16:05:00|13556.7|13541.7|13537.9|13522.9|13562.9|13547.9|13537.4|13522.4|41
1648570200000|2022-03-29 16:10:00|13543.3|13528.3|13535.3|13520.3|13547|13532|13535.3|13520.3|40
1648570500000|2022-03-29 16:15:00|13535.6|13520.6|13536.6|13521.6|13539.3|13524.3|13533.1|13518.1|148
1648570800000|2022-03-29 16:20:00|13535.8|13520.8|13546.5|13531.5|13546.7|13531.7|13535.6|13520.6|118
1648571100000|2022-03-29 16:25:00|13546.8|13531.8|13573.3|13558.3|13574.8|13559.8|13546.8|13531.8|93
1648571400000|2022-03-29 16:30:00|13572.8|13557.8|13553.7|13538.7|13572.8|13557.8|13553.7|13538.7|111
1648571700000|2022-03-29 16:35:00|13553.4|13538.4|13559.9|13544.9|13559.9|13544.9|13541.9|13526.9|125
1648572000000|2022-03-29 16:40:00|13558.9|13543.9|13580.6|13565.6|13583.6|13568.6|13558.9|13543.9|52
1648572300000|2022-03-29 16:45:00|13580|13565|13547.4|13532.4|13580|13565|13546.2|13531.2|64
1648572600000|2022-03-29 16:50:00|13548.6|13533.6|13559.4|13544.4|13559.4|13544.4|13544.7|13529.7|51
1648572900000|2022-03-29 16:55:00|13569.3|13544.3|13564.7|13549.7|13576|13561|13561.7|13544|80
1648573200000|2022-03-29 17:00:00|13564.4|13549.4|13570.7|13555.7|13574.8|13559.8|13563.2|13548.2|31
1648573500000|2022-03-29 17:05:00|13571.2|13556.2|13584.7|13569.7|13585|13570|13571.1|13556.1|79
1648573800000|2022-03-29 17:10:00|13585|13570|13576|13561|13585.6|13570.6|13575|13560|76
1648574100000|2022-03-29 17:15:00|13576.2|13561.2|13572.4|13557.4|13587|13572|13572.4|13557.4|38
1648574400000|2022-03-29 17:20:00|13571.9|13556.9|13562.2|13547.2|13571.9|13556.9|13562.2|13547.2|54
1648574700000|2022-03-29 17:25:00|13564.9|13549.9|13565.6|13550.6|13565.7|13550.7|13564.9|13549.9|15
1648575000000|2022-03-29 17:30:00|13565.4|13550.4|13559.7|13544.7|13566.4|13551.4|13558|13543|139
1648575300000|2022-03-29 17:35:00|13560|13545|13564.2|13549.2|13565.4|13550.4|13558.5|13543.5|52
1648575600000|2022-03-29 17:40:00|13564.4|13549.4|13563.4|13548.4|13566.2|13551.2|13557.6|13542.6|81
1648575900000|2022-03-29 17:45:00|13563.7|13548.7|13569.7|13554.7|13571.9|13556.9|13562.3|13547.3|31
1648576200000|2022-03-29 17:50:00|13569.5|13554.5|13563.3|13548.3|13573.9|13558.9|13563.1|13548.1|42
1648576500000|2022-03-29 17:55:00|13562.6|13547.6|13535.3|13520.3|13562.6|13547.6|13534|13519|114
1648576800000|2022-03-29 18:00:00|13534.7|13519.7|13487.2|13472.2|13534.7|13519.7|13466.1|13451|497
1648577100000|2022-03-29 18:05:00|13486.9|13471.9|13494.2|13479.2|13496.2|13481.2|13481.7|13466.7|169
1648577400000|2022-03-29 18:10:00|13494.7|13479.7|13485.1|13470.1|13526.6|13511.6|13463.8|13448.8|977
1648577700000|2022-03-29 18:15:00|13499.3|13461.8|13504.8|13489.8|13507.3|13492.3|13470|13455|339
1648602000000|2022-03-30 01:00:00|13536.2|13521.2|13558|13543|13575.6|13560.6|13518.7|13496.4|73
1648602300000|2022-03-30 01:05:00|13557.4|13542.4|13569.4|13554.4|13572.7|13557.7|13526.7|13509.8|84
1648602600000|2022-03-30 01:10:00|13568.6|13553.6|13551.9|13536.9|13568.6|13553.6|13544.1|13529.1|41
1648602900000|2022-03-30 01:15:00|13552.4|13537.4|13541.2|13526.2|13555.8|13537.4|13526.1|13511.1|59
1648603200000|2022-03-30 01:20:00|13540.2|13525.2|13543|13505.5|13543.7|13528.4|13512.2|13483.8|89
1648603500000|2022-03-30 01:25:00|13536.5|13511.5|13521.9|13506.9|13543.1|13511.8|13521.4|13503.9|7
1648603800000|2022-03-30 01:30:00|13521.7|13506.7|13521.9|13506.9|13524.2|13509.2|13512.7|13497.7|31
1648604100000|2022-03-30 01:35:00|13524.2|13509.2|13525.2|13510.2|13525.2|13510.2|13524.2|13509.2|0
1648604400000|2022-03-30 01:40:00|13524.6|13509.6|13517.2|13502.2|13525.7|13510.7|13509.8|13494.8|12
1648604700000|2022-03-30 01:45:00|13519.2|13504.2|13503.8|13488.8|13519.2|13504.2|13496.5|13481.5|16
1648605000000|2022-03-30 01:50:00|13504.1|13489.1|13544.6|13529.6|13545.8|13530.8|13504|13489|13
1648605300000|2022-03-30 01:55:00|13546.1|13531.1|13545.4|13530.4|13552.2|13537.2|13542.4|13527.4|23
1648605600000|2022-03-30 02:00:00|13544.6|13529.6|13546.9|13531.9|13553.7|13538.7|13542.4|13527.4|6
1648605900000|2022-03-30 02:05:00|13545.7|13530.7|13524.8|13509.8|13545.7|13530.7|13518.8|13503.8|8
1648606200000|2022-03-30 02:10:00|13523.3|13508.3|13519.3|13504.3|13539.3|13524.3|13519.3|13504.3|10
1648606500000|2022-03-30 02:15:00|13516.8|13501.8|13520.3|13505.3|13520.3|13505.3|13516.8|13501.8|2
1648606800000|2022-03-30 02:20:00|13519.3|13504.3|13529.8|13514.8|13530.3|13515.3|13517.8|13502.8|4
1648607100000|2022-03-30 02:25:00|13530.1|13515.1|13530.1|13515.1|13530.1|13515.1|13530.1|13515.1|0
1648607400000|2022-03-30 02:30:00|13530|13515|13531|13516|13533.5|13518.5|13530|13515|1
1648607700000|2022-03-30 02:35:00|13529.2|13514.2|13529|13514|13529.2|13514.2|13528|13513|2
1648608000000|2022-03-30 02:40:00|13527.6|13512.6|13539.2|13524.2|13546.2|13531.2|13527.4|13512.4|28
1648608300000|2022-03-30 02:45:00|13539|13524|13539.7|13524.7|13539.7|13524.7|13538.2|13523.2|1
1648608600000|2022-03-30 02:50:00|13538.8|13523.8|13537.3|13522.3|13538.8|13523.8|13536.1|13521.1|4
1648608900000|2022-03-30 02:55:00|13537.6|13522.6|13538.6|13523.6|13539.6|13524.6|13536.6|13521.6|2
1648609200000|2022-03-30 03:00:00|13538.8|13523.8|13543.1|13528.1|13543.1|13528.1|13538.6|13523.6|3
1648609500000|2022-03-30 03:05:00|13542.6|13527.6|13546.1|13531.1|13546.4|13531.4|13540.1|13525.1|2
1648609800000|2022-03-30 03:10:00|13545.1|13530.1|13544.9|13529.9|13545.1|13530.1|13541.6|13526.6|6
1648610100000|2022-03-30 03:15:00|13544.7|13529.7|13522.8|13507.8|13546|13531|13522.8|13507.8|7
1648610400000|2022-03-30 03:20:00|13524.5|13509.5|13520.2|13505.2|13524.5|13509.5|13515.7|13500.7|2
1648610700000|2022-03-30 03:25:00|13517.2|13502.2|13509.2|13494.2|13517.2|13502.2|13508.2|13493.2|2
1648611000000|2022-03-30 03:30:00|13508.8|13493.8|13509.2|13494.2|13509.7|13494.7|13507.9|13492.9|0
1648611300000|2022-03-30 03:35:00|13509.1|13494.1|13509.1|13494.1|13509.1|13494.1|13509.1|13494.1|0
1648611600000|2022-03-30 03:40:00|13508.6|13493.6|13509.1|13494.1|13509.1|13494.1|13508.6|13493.6|0
1648611900000|2022-03-30 03:45:00|13507.3|13492.3|13498.4|13483.4|13507.3|13492.3|13497.9|13482.9|1
1648612200000|2022-03-30 03:50:00|13498.9|13483.9|13497|13482|13501.4|13486.4|13497|13482|2
1648612500000|2022-03-30 03:55:00|13497.2|13482.2|13495.8|13480.8|13497.2|13482.2|13492.1|13477.1|3
1648612800000|2022-03-30 04:00:00|13495.9|13480.9|13492.4|13477.4|13496.9|13481.9|13488.9|13473.9|11
1648613100000|2022-03-30 04:05:00|13497.2|13482.2|13498.5|13483.5|13505.5|13485.1|13493.2|13476.3|1
1648613400000|2022-03-30 04:10:00|13496.9|13481.9|13498.1|13483.1|13498.1|13483.1|13496.9|13481.9|1
1648613700000|2022-03-30 04:15:00|13518.7|13503.7|13536.2|13498.7|13536.2|13504.1|13518.1|13497.1|8
1648614300000|2022-03-30 04:25:00|13527.6|13502.6|13536.8|13499.3|13536.8|13502.6|13527.4|13496.5|11
1648614600000|2022-03-30 04:30:00|13530.9|13505.9|13532.4|13494.9|13543|13508.7|13529.1|13493.7|11
1648614900000|2022-03-30 04:35:00|13532.3|13494.8|13517.8|13492.8|13532.3|13494.8|13517.8|13486.7|0
1648615200000|2022-03-30 04:40:00|13524.2|13486.7|13531.5|13506.5|13535.5|13506.5|13519|13486.7|1
1648615500000|2022-03-30 04:45:00|13531.4|13506.4|13529.7|13514.7|13531.6|13514.7|13527.1|13506.4|4
1648615800000|2022-03-30 04:50:00|13529.2|13514.2|13541.9|13526.9|13545.9|13526.9|13529.2|13514.2|8
1648616100000|2022-03-30 04:55:00|13543.3|13528.3|13543.5|13528.5|13543.5|13528.5|13543.3|13528.3|0
1648616400000|2022-03-30 05:00:00|13543.7|13528.7|13544|13506.5|13545.9|13528.9|13541|13506.2|9
1648616700000|2022-03-30 05:05:00|13542.5|13505|13531|13493.5|13543|13505.5|13530.1|13492.6|7
1648617000000|2022-03-30 05:10:00|13510.2|13485.2|13501.7|13486.7|13510.2|13490|13501.7|13483.4|2
1648617300000|2022-03-30 05:15:00|13504.7|13489.7|13510.7|13485.7|13510.7|13489.7|13504.4|13485.2|1
1648617900000|2022-03-30 05:25:00|13511|13486|13506.7|13491.7|13511|13491.7|13506.2|13486|1
1648618200000|2022-03-30 05:30:00|13510.9|13495.9|13526.6|13501.6|13526.6|13505.3|13510.9|13492.4|2
1648618500000|2022-03-30 05:35:00|13521.8|13506.8|13531.6|13516.6|13531.6|13516.6|13521.8|13503.8|4
1648618800000|2022-03-30 05:40:00|13530.8|13505.8|13530|13505|13530.8|13514.6|13526.2|13505|7
1648619100000|2022-03-30 05:45:00|13530.2|13505.2|13526.3|13511.3|13530.2|13512.6|13522.3|13505.2|5
1648619400000|2022-03-30 05:50:00|13525.9|13510.9|13513.7|13488.7|13526.8|13511.8|13501.3|13479.7|3
1648619700000|2022-03-30 05:55:00|13513.1|13488.1|13517.2|13492.2|13523|13492.7|13510.7|13480.7|4
1648620000000|2022-03-30 06:00:00|13522.1|13484.6|13526|13501|13526|13503|13515.5|13483|1
1648620300000|2022-03-30 06:05:00|13525.8|13500.8|13525.2|13510.2|13529.5|13511.7|13512.8|13497.3|26
1648620600000|2022-03-30 06:10:00|13525.4|13510.4|13547.5|13532.5|13547.7|13532.7|13525.4|13510.4|15
1648620900000|2022-03-30 06:15:00|13551.7|13526.7|13529.1|13514.1|13551.7|13534.2|13529.1|13510.5|4
1648621200000|2022-03-30 06:20:00|13526.7|13511.7|13532.9|13517.9|13545.1|13519.6|13524.6|13499.9|8
1648621500000|2022-03-30 06:25:00|13533.6|13518.6|13553|13538|13553|13538|13533.6|13518.6|10
1648621800000|2022-03-30 06:30:00|13553.5|13538.5|13535.4|13520.4|13553.5|13538.5|13534.5|13515.2|22
1648622100000|2022-03-30 06:35:00|13534.8|13519.8|13532.4|13517.4|13541.3|13522.4|13532.4|13512.8|10
1648622400000|2022-03-30 06:40:00|13532.7|13517.7|13520.8|13505.8|13537.4|13522.4|13517.4|13502.4|3
1648622700000|2022-03-30 06:45:00|13520.1|13505.1|13530.1|13492.6|13533.9|13505.1|13514.8|13491.7|11
1648623000000|2022-03-30 06:50:00|13531.1|13493.6|13525.6|13510.6|13534.6|13510.6|13521.8|13493.6|0
1648623300000|2022-03-30 06:55:00|13526.3|13511.3|13527.7|13502.7|13534.4|13516.3|13516.2|13501.2|8
1648623600000|2022-03-30 07:00:00|13515.7|13500.7|13532.1|13507.1|13542.1|13522.3|13515.7|13500.7|7
1648623900000|2022-03-30 07:05:00|13533.1|13508.1|13548.8|13533.8|13550.5|13534.7|13528.4|13508.1|10
1648624200000|2022-03-30 07:10:00|13548.5|13533.5|13559.2|13544.2|13559.7|13544.7|13548.5|13533.5|13
1648624500000|2022-03-30 07:15:00|13556.5|13541.5|13554.2|13539.2|13560.7|13545.7|13554.2|13539.2|2
1648624800000|2022-03-30 07:20:00|13548.1|13533.1|13538.4|13500.9|13548.1|13533.1|13536.4|13500.9|7
1648625100000|2022-03-30 07:25:00|13538.7|13501.2|13547.4|13522.4|13548.5|13530|13521.7|13489.2|40
1648625400000|2022-03-30 07:30:00|13539.5|13524.5|13531.3|13516.3|13539.5|13524.5|13531.3|13512.9|0
1648625700000|2022-03-30 07:35:00|13538.4|13513.4|13534.2|13519.2|13538.4|13520.6|13533.6|13513.4|1
1648626000000|2022-03-30 07:40:00|13533.4|13518.4|13524.6|13509.6|13533.4|13518.4|13524.6|13509.6|10
1648626300000|2022-03-30 07:45:00|13528.8|13513.8|13533.6|13518.6|13539.1|13524.1|13528.8|13513.8|8
1648626600000|2022-03-30 07:50:00|13533.5|13518.5|13530.6|13515.6|13533.5|13518.5|13529.9|13514.9|1
1648626900000|2022-03-30 07:55:00|13531|13516|13534|13519|13534.7|13519.7|13531|13516|1
1648627200000|2022-03-30 08:00:00|13534.3|13519.3|13534.3|13519.3|13534.8|13519.8|13532.3|13517.3|15
1648627500000|2022-03-30 08:05:00|13536.1|13511.1|13535.8|13510.8|13536.1|13511.1|13535.5|13510.5|3
1648627800000|2022-03-30 08:10:00|13533.8|13518.8|13534.8|13509.8|13538.5|13523.5|13527.7|13509.4|1
1648628100000|2022-03-30 08:15:00|13534.6|13509.6|13514.7|13489.7|13534.6|13513.9|13513.8|13489.7|6
1648628400000|2022-03-30 08:20:00|13509.9|13494.9|13477.9|13462.9|13509.9|13494.9|13477.9|13461.2|9
1648628700000|2022-03-30 08:25:00|13478.2|13463.2|13474.7|13459.7|13481.4|13463.2|13461.4|13438.5|35
1648629000000|2022-03-30 08:30:00|13474.3|13459.3|13468.2|13453.2|13477.3|13459.3|13463.8|13448.8|5
1648629300000|2022-03-30 08:35:00|13467.2|13452.2|13490|13452.5|13498.2|13478.4|13467.2|13451.8|28
1648629600000|2022-03-30 08:40:00|13483.5|13458.5|13442.1|13427.1|13483.5|13462|13442.1|13422.6|17
1648629900000|2022-03-30 08:45:00|13442.3|13427.3|13442|13427|13447.9|13428.3|13431.4|13410.4|40
1648630200000|2022-03-30 08:50:00|13441|13426|13430.1|13415.1|13441|13426|13428.5|13413.5|4
1648630500000|2022-03-30 08:55:00|13429.6|13414.6|13450.4|13435.4|13456.5|13439.8|13429.6|13414.6|26
1648630800000|2022-03-30 09:00:00|13448.6|13433.6|13470.7|13455.7|13478.9|13463.7|13445.9|13430.9|18
1648631100000|2022-03-30 09:05:00|13470.4|13455.4|13467.9|13452.9|13478.4|13461.7|13467.9|13452.9|10
1648631400000|2022-03-30 09:10:00|13480.6|13455.6|13482.1|13457.1|13482.1|13460.4|13475.1|13455.3|22
1648631700000|2022-03-30 09:15:00|13473.7|13458.7|13478.9|13463.9|13479.1|13464.1|13472.7|13457.7|10
1648632000000|2022-03-30 09:20:00|13477.1|13462.1|13508.2|13483.2|13509.2|13485.7|13475.2|13460.2|32
1648632300000|2022-03-30 09:25:00|13505.2|13490.2|13494.3|13479.3|13523.9|13496.1|13494.3|13474.8|29
1648632600000|2022-03-30 09:30:00|13494.1|13479.1|13507.3|13492.3|13522.8|13499.6|13489.3|13474.3|7
1648632900000|2022-03-30 09:35:00|13507.6|13492.6|13513.6|13498.6|13525.6|13508.3|13507.6|13492.6|6
1648633200000|2022-03-30 09:40:00|13507.6|13492.6|13510.4|13495.4|13515.6|13500.6|13506.6|13486.1|18
1648633500000|2022-03-30 09:45:00|13511|13496|13514.8|13499.8|13516.6|13501.6|13511|13496|17
1648633800000|2022-03-30 09:50:00|13513.8|13498.8|13504.9|13489.9|13513.8|13498.8|13499.2|13484.2|36
1648634100000|2022-03-30 09:55:00|13508.9|13493.9|13512.2|13497.2|13513.4|13498.4|13508.9|13493.9|6
1648634400000|2022-03-30 10:00:00|13511.7|13496.7|13510.7|13485.7|13511.7|13496.7|13500.2|13484|15
1648634700000|2022-03-30 10:05:00|13505.9|13490.9|13504.7|13489.7|13507.7|13492.7|13503.7|13488.7|14
1648635000000|2022-03-30 10:10:00|13507|13492|13502.3|13487.3|13508.2|13493.2|13502.3|13487.3|33
1648635300000|2022-03-30 10:15:00|13503.3|13488.3|13507.6|13492.6|13512.3|13497.3|13502.3|13487.3|18
1648635600000|2022-03-30 10:20:00|13506.6|13491.6|13518.1|13493.1|13519.5|13504.5|13506.6|13489.1|8
1648635900000|2022-03-30 10:25:00|13514.6|13499.6|13524.8|13509.8|13529.6|13514.6|13514.1|13499.1|15
1648636200000|2022-03-30 10:30:00|13526.8|13511.8|13539.8|13524.8|13540.3|13525.3|13526.8|13511.5|36
1648636500000|2022-03-30 10:35:00|13549.2|13534.2|13541.5|13516.5|13559.8|13544.8|13541.4|13516.5|22
1648636800000|2022-03-30 10:40:00|13542|13517|13535|13520|13542|13521.3|13535|13516|69
1648637100000|2022-03-30 10:45:00|13534.8|13519.8|13534.2|13496.7|13539.8|13519.8|13533|13496.6|20
1648637400000|2022-03-30 10:50:00|13533.7|13496.2|13524.5|13509.5|13533.7|13509.5|13523.5|13495.2|18
1648637700000|2022-03-30 10:55:00|13524.9|13509.9|13533|13518|13535.5|13520.5|13522.5|13507.5|19
1648638000000|2022-03-30 11:00:00|13538.8|13523.8|13539.9|13524.9|13539.9|13524.9|13532.1|13517.1|21
1648638300000|2022-03-30 11:05:00|13540.9|13525.9|13533.7|13518.7|13554.7|13539.7|13529.7|13514.7|18
1648638600000|2022-03-30 11:10:00|13533.4|13518.4|13531.4|13516.4|13533.4|13518.4|13526.9|13511.9|28
1648638900000|2022-03-30 11:15:00|13530.9|13515.9|13530.2|13515.2|13535.7|13516.4|13530.2|13510.7|14
1648639200000|2022-03-30 11:20:00|13529.9|13514.9|13527.3|13512.3|13530.4|13515.4|13527.3|13512.3|19
1648639500000|2022-03-30 11:25:00|13530.1|13515.1|13544.8|13529.8|13545.3|13530.3|13527.3|13512.3|21
1648639800000|2022-03-30 11:30:00|13544|13519|13545.3|13520.3|13545.8|13520.8|13544|13519|16
1648640100000|2022-03-30 11:35:00|13542.3|13527.3|13547.4|13532.4|13549.4|13534.4|13541.4|13526.4|31
1648640400000|2022-03-30 11:40:00|13544.9|13529.9|13550.1|13535.1|13550.1|13535.1|13540.2|13525.2|26
1648640700000|2022-03-30 11:45:00|13550.3|13535.3|13552.2|13537.2|13552.2|13537.2|13543.8|13528.8|17
1648641000000|2022-03-30 11:50:00|13554.5|13539.5|13562|13547|13564|13549|13546.5|13525.9|67
1648641300000|2022-03-30 11:55:00|13562.3|13547.3|13590.6|13575.6|13614.9|13599.1|13562.2|13547.2|132
1648641600000|2022-03-30 12:00:00|13590.4|13575.4|13622.9|13607.9|13622.9|13607.9|13574.7|13554.1|161
1648641900000|2022-03-30 12:05:00|13623.5|13608.5|13626|13611|13637.8|13620.9|13614.5|13599.5|93
1648642200000|2022-03-30 12:10:00|13625|13610|13625.4|13610.4|13637.3|13622.3|13621|13606|48
1648642500000|2022-03-30 12:15:00|13625|13610|13606.1|13591.1|13626.3|13611.3|13596.7|13579.8|44
1648642800000|2022-03-30 12:20:00|13608|13593|13657.8|13642.8|13673|13651.9|13608|13593|158
1648643100000|2022-03-30 12:25:00|13659.5|13644.5|13601.3|13586.3|13661.2|13646.2|13597.9|13571.9|39
1648643400000|2022-03-30 12:30:00|13601.6|13586.6|13615.4|13600.4|13625.7|13610.7|13601.6|13586.6|11
1648643700000|2022-03-30 12:35:00|13615.1|13600.1|13601.8|13586.8|13633|13618|13594.1|13579.1|57
1648644000000|2022-03-30 12:40:00|13602|13587|13604.8|13589.8|13615.6|13594.3|13596.8|13578.1|27
1648644300000|2022-03-30 12:45:00|13605.1|13590.1|13583.3|13568.3|13609|13593|13583|13568|33
1648644600000|2022-03-30 12:50:00|13582.8|13567.8|13580.1|13565.1|13583.3|13568.3|13576|13561|52
1648644900000|2022-03-30 12:55:00|13580.8|13565.8|13604.1|13589.1|13615.3|13600.3|13580.8|13565.8|18
1648645200000|2022-03-30 13:00:00|13604|13589|13623.4|13598.4|13640.1|13616.5|13604|13589|104
1648645500000|2022-03-30 13:05:00|13623.9|13598.9|13616.7|13601.7|13629.6|13606|13605.4|13589.6|61
1648645800000|2022-03-30 13:10:00|13616.2|13601.2|13626.5|13611.5|13637.4|13621.4|13610.6|13595.6|41
1648646100000|2022-03-30 13:15:00|13627|13612|13630.3|13615.3|13631.5|13616.5|13626|13611|12
1648646400000|2022-03-30 13:20:00|13630|13615|13633.4|13618.4|13638.5|13623.5|13627.6|13612.6|21
1648646700000|2022-03-30 13:25:00|13634.1|13619.1|13649.3|13634.3|13651.5|13636.5|13634|13619|36
1648647000000|2022-03-30 13:30:00|13649|13634|13606.5|13591.5|13649|13634|13606.5|13591.5|192
1648647300000|2022-03-30 13:35:00|13607.7|13592.7|13618.5|13603.5|13643.5|13628.5|13607.7|13592.7|81
1648647600000|2022-03-30 13:40:00|13622.2|13607.2|13580.9|13565.9|13628.2|13613.2|13580.9|13565.9|70
1648647900000|2022-03-30 13:45:00|13581.7|13566.7|13607.9|13592.9|13617.5|13602.5|13581.7|13566.7|47
1648648200000|2022-03-30 13:50:00|13606.9|13591.9|13597.5|13582.5|13612.4|13597.4|13597.5|13582.5|51
1648648500000|2022-03-30 13:55:00|13605.3|13590.3|13585.4|13570.4|13610.8|13595.8|13584.6|13569.6|105
1648648800000|2022-03-30 14:00:00|13585.7|13570.7|13597.2|13582.2|13600.3|13585.3|13581.2|13566.2|118
1648649100000|2022-03-30 14:05:00|13597.7|13582.7|13612.3|13597.3|13615.9|13600.9|13596.9|13581.9|35
1648649400000|2022-03-30 14:10:00|13611.7|13596.7|13656|13641|13660.4|13645.4|13609.3|13594.3|82
1648649700000|2022-03-30 14:15:00|13656.2|13641.2|13659.7|13644.7|13659.7|13644.7|13642.5|13627.5|54
1648650000000|2022-03-30 14:20:00|13659.5|13644.5|13685.7|13670.7|13686.8|13671.8|13653.9|13638.9|174
1648650300000|2022-03-30 14:25:00|13685.3|13670.3|13685.7|13670.7|13706.9|13691.9|13679.9|13664.9|193
1648650600000|2022-03-30 14:30:00|13685.3|13670.3|13648.9|13633.9|13687.5|13672.5|13645.9|13630.9|325
1648650900000|2022-03-30 14:35:00|13648.6|13633.6|13689.7|13674.7|13690.2|13675.2|13647.1|13632.1|110
1648651200000|2022-03-30 14:40:00|13690.8|13675.8|13669.9|13654.9|13690.8|13675.8|13669.9|13654.9|47
1648651500000|2022-03-30 14:45:00|13670.1|13655.1|13679|13664|13679|13664|13656.3|13641.3|41
1648651800000|2022-03-30 14:50:00|13677.8|13662.8|13698.7|13683.7|13713.3|13698.3|13677.8|13662.8|202
1648652100000|2022-03-30 14:55:00|13699.4|13684.4|13717.7|13702.7|13730.2|13715.2|13695.2|13680.2|247
1648652400000|2022-03-30 15:00:00|13718|13703|13743.4|13728.4|13755.3|13740.3|13717.7|13702.7|249
1648652700000|2022-03-30 15:05:00|13743.7|13728.7|13747.1|13732.1|13763.9|13748.9|13730.5|13715.5|155
1648653000000|2022-03-30 15:10:00|13746.6|13731.6|13753.2|13738.2|13761.4|13746.4|13730.1|13715.1|81
1648653300000|2022-03-30 15:15:00|13752.7|13737.7|13742.8|13727.8|13754.7|13739.7|13731|13716|85
1648653600000|2022-03-30 15:20:00|13741.4|13726.4|13696.7|13681.7|13741.4|13726.4|13690.6|13675.6|72
1648653900000|2022-03-30 15:25:00|13696.9|13681.9|13710.5|13695.5|13729.7|13714.7|13696.9|13681.9|62
1648654200000|2022-03-30 15:30:00|13710.7|13695.7|13711.8|13696.8|13722.5|13707.5|13702.4|13686.7|148
1648654500000|2022-03-30 15:35:00|13711.6|13696.6|13691.1|13676.1|13714.8|13699.8|13691.1|13676.1|95
1648654800000|2022-03-30 15:40:00|13690.5|13675.5|13716.3|13701.3|13718.8|13703.8|13676.5|13661.5|89
1648655100000|2022-03-30 15:45:00|13716|13701|13741.9|13726.9|13741.9|13726.9|13708.6|13690|74
1648655400000|2022-03-30 15:50:00|13742|13727|13731.4|13716.4|13749.3|13734.3|13724.6|13709.6|52
1648655700000|2022-03-30 15:55:00|13736.4|13721.4|13754.9|13739.9|13754.9|13739.9|13732.4|13717.4|168
1648656000000|2022-03-30 16:00:00|13754.5|13739.5|13749|13734|13760.3|13745.3|13741|13726|62
1648656300000|2022-03-30 16:05:00|13750.2|13735.2|13750.3|13735.3|13750.3|13735.3|13735.6|13720.6|49
1648656600000|2022-03-30 16:10:00|13749.3|13734.3|13752.7|13737.7|13756.9|13741.9|13734.7|13719.7|78
1648656900000|2022-03-30 16:15:00|13753.1|13738.1|13784.2|13769.2|13796.7|13781.7|13753.1|13738.1|191
1648657200000|2022-03-30 16:20:00|13777.3|13762.3|13778|13763|13786.2|13771.2|13772.9|13757.9|96
1648657500000|2022-03-30 16:25:00|13779|13764|13788.8|13773.8|13790.2|13775.2|13776.5|13761.5|73
1648657800000|2022-03-30 16:30:00|13789|13774|13786.2|13771.2|13789.2|13774.2|13774.6|13759.6|105
1648658100000|2022-03-30 16:35:00|13787.2|13772.2|13765.8|13750.8|13787.2|13772.2|13765.8|13750.8|58
1648658400000|2022-03-30 16:40:00|13766.1|13751.1|13774.3|13759.3|13782.7|13767.7|13766.1|13751.1|48
1648658700000|2022-03-30 16:45:00|13776.4|13761.4|13759|13744|13779|13764|13756.1|13741.1|111
1648659000000|2022-03-30 16:50:00|13758.4|13743.4|13763|13748|13772.2|13757.2|13755.4|13740.4|137
1648659300000|2022-03-30 16:55:00|13762.5|13747.5|13742.7|13727.7|13770.9|13755.9|13741.8|13726.8|128
1648659600000|2022-03-30 17:00:00|13743.2|13728.2|13747.7|13732.7|13756|13741|13735.6|13720.6|87
1648659900000|2022-03-30 17:05:00|13748.2|13733.2|13732.5|13717.5|13749.5|13734.5|13729.8|13714.8|82
1648660200000|2022-03-30 17:10:00|13733.1|13718.1|13764.8|13749.8|13765|13750|13733.1|13718.1|58
1648660500000|2022-03-30 17:15:00|13764.2|13749.2|13770.7|13755.7|13773.9|13758.9|13758.9|13743.9|57
1648660800000|2022-03-30 17:20:00|13771.3|13756.3|13771.9|13756.9|13774.1|13759.1|13770.1|13755.1|13
1648661100000|2022-03-30 17:25:00|13769.7|13754.7|13767.1|13752.1|13770.9|13755.9|13765.5|13750.5|100
1648661400000|2022-03-30 17:30:00|13767.3|13752.3|13764.1|13749.1|13773.5|13758.5|13761.6|13746.6|32
1648661700000|2022-03-30 17:35:00|13763.9|13748.9|13774|13759|13775|13760|13763.9|13748.9|137
1648662000000|2022-03-30 17:40:00|13774.2|13759.2|13790.9|13775.9|13790.9|13775.9|13774|13759|102
1648662300000|2022-03-30 17:45:00|13790.6|13775.6|13775|13760|13790.6|13775.6|13769.6|13754.6|129
1648662600000|2022-03-30 17:50:00|13775.6|13760.6|13783.4|13768.4|13790.5|13775.5|13775.6|13760.6|143
1648662900000|2022-03-30 17:55:00|13781.8|13766.8|13798.4|13783.4|13800.9|13785.9|13778.6|13763.6|106
1648663200000|2022-03-30 18:00:00|13798.2|13783.2|13786.8|13771.8|13798.7|13783.7|13786.8|13771.8|69
1648663500000|2022-03-30 18:05:00|13786|13771|13762.1|13747.1|13786|13771|13758.8|13743.8|83
1648663800000|2022-03-30 18:10:00|13761.8|13746.8|13769.3|13754.3|13781|13765.2|13760.1|13745.1|671
1648664100000|2022-03-30 18:15:00|13769|13754|13756.1|13741.1|13774.3|13759.3|13752.3|13737.3|124
1648688400000|2022-03-31 01:00:00|13745.9|13730.9|13787.9|13772.9|13787.9|13772.9|13745.9|13728.5|75
1648688700000|2022-03-31 01:05:00|13788.5|13773.5|13783.6|13768.6|13796.9|13781.9|13780.3|13762.8|31
1648689000000|2022-03-31 01:10:00|13788.3|13773.3|13781.1|13766.1|13789.3|13774.3|13780.6|13765.6|14
1648689300000|2022-03-31 01:15:00|13780.9|13765.9|13777.3|13762.3|13782.4|13767.4|13773.8|13758.8|56
1648689600000|2022-03-31 01:20:00|13777|13762|13781.8|13766.8|13786.8|13771.8|13777|13762|46
1648689900000|2022-03-31 01:25:00|13782.1|13767.1|13789.7|13774.7|13795.2|13780|13782.1|13767.1|8
1648690200000|2022-03-31 01:30:00|13790.2|13775.2|13790.4|13775.4|13796|13781|13774.5|13759.5|18
1648690500000|2022-03-31 01:35:00|13792.4|13777.4|13779.1|13764.1|13792.9|13777.9|13776.7|13761.7|15
1648690800000|2022-03-31 01:40:00|13781.6|13766.6|13775.6|13760.6|13783.4|13768.4|13770|13755|28
1648691100000|2022-03-31 01:45:00|13775.9|13760.9|13776.5|13761.5|13786.5|13771.5|13773.3|13758.3|54
1648691400000|2022-03-31 01:50:00|13778.4|13763.4|13779|13764|13785.5|13770.5|13778|13763|16
1648691700000|2022-03-31 01:55:00|13780.5|13765.5|13777.9|13762.9|13781.5|13766.5|13777.9|13762.9|8
1648692000000|2022-03-31 02:00:00|13773.1|13758.1|13776|13761|13777.1|13762.1|13761.4|13746.4|49
1648692300000|2022-03-31 02:05:00|13775.7|13760.7|13775.5|13760.5|13777.5|13762.5|13775.5|13760.5|13
1648692600000|2022-03-31 02:10:00|13774.5|13759.5|13784.1|13769.1|13786|13770.4|13774.5|13759.5|11
1648692900000|2022-03-31 02:15:00|13786.6|13771.6|13783.1|13768.1|13789.6|13774.6|13780.1|13765.1|5
1648693200000|2022-03-31 02:20:00|13784.2|13769.2|13787.6|13772.6|13791.1|13776.1|13784.2|13769.2|2
1648693500000|2022-03-31 02:25:00|13787.9|13772.9|13786.6|13771.6|13790.5|13775.5|13786.6|13771.6|3
1648693800000|2022-03-31 02:30:00|13786.5|13771.5|13780.2|13765.2|13786.8|13771.8|13779.6|13764.6|81
1648694100000|2022-03-31 02:35:00|13780.7|13765.7|13783|13768|13783.4|13768.4|13780.2|13765.2|1
1648694400000|2022-03-31 02:40:00|13781.4|13766.4|13772.6|13757.6|13781.4|13766.4|13772.6|13757.6|2
1648694700000|2022-03-31 02:45:00|13772.1|13757.1|13780.7|13765.7|13780.7|13765.7|13769.7|13754.7|3
1648695000000|2022-03-31 02:50:00|13779.2|13764.2|13770.1|13755.1|13779.2|13764.2|13770.1|13755.1|104
1648695300000|2022-03-31 02:55:00|13771.4|13756.4|13766.9|13751.9|13771.4|13756.4|13766.4|13751.4|6
1648695600000|2022-03-31 03:00:00|13766|13751|13764.9|13749.9|13767.5|13752.5|13764.9|13749.9|16
1648695900000|2022-03-31 03:05:00|13765.2|13750.2|13771.2|13756.2|13771.2|13756.2|13760.6|13745.6|7
1648696200000|2022-03-31 03:10:00|13773.5|13758.5|13777.8|13762.8|13777.8|13762.8|13773.5|13758.5|3
1648696500000|2022-03-31 03:15:00|13778.7|13763.7|13778.9|13763.9|13779|13764|13778.7|13763.7|0
1648696800000|2022-03-31 03:20:00|13779.3|13764.3|13774.1|13759.1|13779.9|13764.9|13774.1|13759.1|9
1648697100000|2022-03-31 03:25:00|13774.3|13759.3|13779.4|13764.4|13782.1|13767.1|13774.1|13759.1|3
1648697400000|2022-03-31 03:30:00|13778.3|13763.3|13779.6|13764.6|13779.6|13764.6|13776.1|13761.1|1
1648697700000|2022-03-31 03:35:00|13783.9|13768.9|13782.4|13767.4|13783.9|13768.9|13781.9|13766.9|1
1648698000000|2022-03-31 03:40:00|13783.7|13768.7|13785.3|13770.3|13786.6|13771.6|13783.7|13768.7|4
1648698600000|2022-03-31 03:50:00|13781.9|13766.9|13766.9|13751.9|13781.9|13766.9|13766.7|13751.7|11
1648698900000|2022-03-31 03:55:00|13767.2|13752.2|13762.6|13747.6|13767.2|13752.2|13759.8|13744.8|17
1648699800000|2022-03-31 04:10:00|13762.4|13747.4|13772.3|13757.3|13772.3|13757.3|13762.1|13747.1|6
1648700100000|2022-03-31 04:15:00|13772.2|13757.2|13772.2|13757.2|13772.2|13757.2|13772.2|13757.2|0
1648700400000|2022-03-31 04:20:00|13772.7|13757.7|13779.7|13764.7|13779.7|13764.7|13763|13748|11
1648700700000|2022-03-31 04:25:00|13780.2|13765.2|13779.7|13764.7|13780.2|13765.2|13779.7|13764.7|0
1648701300000|2022-03-31 04:35:00|13779.6|13764.6|13779.6|13764.6|13779.6|13764.6|13779.6|13764.6|0
1648701600000|2022-03-31 04:40:00|13776.6|13761.6|13776.6|13761.6|13778.1|13763.1|13776.1|13761.1|2
1648702500000|2022-03-31 04:55:00|13774.6|13759.6|13775.5|13760.5|13775.6|13760.6|13774.6|13759.6|0
1648702800000|2022-03-31 05:00:00|13770.7|13755.7|13774|13759|13774|13759|13770.7|13755.7|7
1648703100000|2022-03-31 05:05:00|13773.6|13758.6|13774.6|13759.6|13775.1|13760.1|13773.6|13758.6|2
1648703400000|2022-03-31 05:10:00|13773.6|13758.6|13770.2|13755.2|13773.6|13758.6|13770.1|13755.1|4
1648703700000|2022-03-31 05:15:00|13769.6|13754.6|13769|13754|13769.6|13754.6|13769|13754|1
1648704000000|2022-03-31 05:20:00|13769.4|13754.4|13768.5|13753.5|13769.7|13754.7|13768.5|13753.5|0
1648704300000|2022-03-31 05:25:00|13767.5|13752.5|13763.5|13748.5|13767.5|13752.5|13763|13748|2
1648704600000|2022-03-31 05:30:00|13763.9|13748.9|13777|13762|13777.5|13762.5|13763.9|13748.9|12
1648704900000|2022-03-31 05:35:00|13777.5|13762.5|13781|13766|13782|13767|13775.5|13760.5|4
1648705200000|2022-03-31 05:40:00|13782.5|13767.5|13777.5|13762.5|13783.2|13768.2|13774.4|13759.4|259
1648705500000|2022-03-31 05:45:00|13775.3|13760.3|13786.2|13771.2|13786.4|13771.4|13774.4|13759.4|8
1648705800000|2022-03-31 05:50:00|13786.4|13771.4|13782.9|13767.9|13786.4|13771.4|13776.7|13761.7|4
1648706100000|2022-03-31 05:55:00|13783.5|13768.5|13794.6|13779.6|13796.6|13781.6|13783.2|13768.2|76
1648706400000|2022-03-31 06:00:00|13795|13780|13778.2|13763.2|13795|13780|13769.3|13754.3|16
1648706700000|2022-03-31 06:05:00|13778.6|13763.6|13796.7|13781.7|13796.7|13781.7|13776.2|13761.2|7
1648707000000|2022-03-31 06:10:00|13796.4|13781.4|13792.4|13777.4|13797.7|13782.7|13789.4|13774.4|8
1648707300000|2022-03-31 06:15:00|13791.8|13776.8|13782|13767|13791.8|13776.8|13782|13767|8
1648707600000|2022-03-31 06:20:00|13781.8|13766.8|13776.1|13761.1|13782.7|13767.7|13773.6|13758.6|8
1648707900000|2022-03-31 06:25:00|13776|13761|13775.9|13760.9|13776.8|13761.8|13772.1|13757.1|1
1648708200000|2022-03-31 06:30:00|13776.4|13761.4|13782.2|13767.2|13782.4|13767.4|13773.5|13758.5|8
1648708500000|2022-03-31 06:35:00|13782|13767|13783.5|13768.5|13786.7|13771.7|13779.3|13764.3|9
1648708800000|2022-03-31 06:40:00|13783|13768|13792.5|13777.5|13792.5|13777.5|13780.6|13765.6|6
1648709100000|2022-03-31 06:45:00|13793.4|13778.4|13795.8|13780.8|13796.3|13781.3|13790|13775|31
1648709400000|2022-03-31 06:50:00|13797|13782|13791.1|13776.1|13804.9|13789.9|13790.6|13775.6|36
1648709700000|2022-03-31 06:55:00|13790.6|13775.6|13785.8|13770.8|13794.6|13779.6|13774|13759|28
1648710000000|2022-03-31 07:00:00|13786.1|13771.1|13775.8|13760.8|13786.1|13771.1|13768.4|13753.4|12
1648710300000|2022-03-31 07:05:00|13776.8|13761.8|13784.1|13769.1|13789.4|13774.4|13772.8|13757.8|12
1648710600000|2022-03-31 07:10:00|13784.2|13769.2|13789|13774|13790|13775|13780.1|13765.1|5
1648710900000|2022-03-31 07:15:00|13788|13773|13800.6|13785.6|13800.6|13785.6|13788|13773|7
1648711200000|2022-03-31 07:20:00|13801.8|13786.8|13799.2|13784.2|13811.4|13796.4|13799.2|13784.2|34
1648711500000|2022-03-31 07:25:00|13799|13784|13794.7|13779.7|13801.2|13786.2|13787.2|13772.2|5
1648711800000|2022-03-31 07:30:00|13794.8|13779.8|13801.6|13786.6|13805.1|13790.1|13791.1|13776.1|12
1648712100000|2022-03-31 07:35:00|13803.2|13788.2|13807.6|13792.6|13810.7|13795.7|13797.6|13782.6|13
1648712400000|2022-03-31 07:40:00|13807.3|13792.3|13802|13787|13811|13796|13802|13787|17
1648712700000|2022-03-31 07:45:00|13801.9|13786.9|13792.7|13777.7|13803.3|13788.3|13792.4|13777.4|11
1648713000000|2022-03-31 07:50:00|13792.4|13777.4|13790.5|13775.5|13792.7|13777.7|13783|13768|8
1648713300000|2022-03-31 07:55:00|13791|13776|13789.4|13774.4|13791|13776|13787.8|13772.8|6
1648713600000|2022-03-31 08:00:00|13791.9|13776.9|13787.9|13772.9|13796.3|13781.3|13787.9|13772.9|5
1648713900000|2022-03-31 08:05:00|13788.8|13773.8|13792.7|13777.7|13792.7|13777.7|13786.1|13771.1|22
1648714200000|2022-03-31 08:10:00|13790.2|13775.2|13797.8|13782.8|13805.5|13790.5|13790.2|13775.2|14
1648714500000|2022-03-31 08:15:00|13796.8|13781.8|13780.9|13765.9|13796.8|13781.8|13780.9|13765.9|3
1648714800000|2022-03-31 08:20:00|13784.4|13769.4|13793|13778|13793|13778|13779.3|13764.3|12
1648715100000|2022-03-31 08:25:00|13795|13780|13798.6|13783.6|13799.8|13784.8|13792.5|13777.5|1
1648715400000|2022-03-31 08:30:00|13795.8|13780.8|13783.5|13768.5|13795.8|13780.8|13781.4|13766.4|11
1648715700000|2022-03-31 08:35:00|13783.8|13768.8|13788.3|13773.3|13796.7|13781.7|13782.6|13767.6|7
1648716000000|2022-03-31 08:40:00|13788.5|13773.5|13787.9|13772.9|13790|13775|13786.4|13771.4|3
1648716300000|2022-03-31 08:45:00|13787.4|13772.4|13792.2|13777.2|13793.2|13778.2|13787.4|13772.4|0
1648716600000|2022-03-31 08:50:00|13796.3|13781.3|13795.7|13780.7|13803.8|13788.8|13795.7|13780.7|4
1648716900000|2022-03-31 08:55:00|13796.6|13781.6|13797.6|13782.6|13797.9|13782.9|13795.4|13780.4|7
1648717200000|2022-03-31 09:00:00|13797.1|13782.1|13805.7|13790.7|13808.8|13793.8|13797|13782|9
1648717500000|2022-03-31 09:05:00|13805.4|13790.4|13808.8|13793.8|13808.8|13793.8|13804.8|13789.8|1
1648717800000|2022-03-31 09:10:00|13808.7|13793.7|13817.3|13802.3|13826.9|13811.9|13808.4|13793.4|71
1648718100000|2022-03-31 09:15:00|13816.8|13801.8|13809.8|13794.8|13818.1|13803.1|13809.8|13794.8|3
1648718400000|2022-03-31 09:20:00|13810.8|13795.8|13812.9|13797.9|13814.7|13799.7|13809.8|13794.8|3
1648718700000|2022-03-31 09:25:00|13815.2|13800.2|13823.4|13808.4|13824.8|13809.8|13814.8|13799.8|17
1648719000000|2022-03-31 09:30:00|13818.6|13803.6|13798.6|13783.6|13819.4|13804.4|13795.8|13780.8|145
1648719300000|2022-03-31 09:35:00|13798.4|13783.4|13797.9|13782.9|13806.9|13791.9|13797.1|13782.1|5
1648719600000|2022-03-31 09:40:00|13798|13783|13807.7|13792.7|13807.7|13792.7|13796.3|13781.3|11
1648719900000|2022-03-31 09:45:00|13807.5|13792.5|13796.7|13781.7|13807.5|13792.5|13796.7|13781.7|3
1648720200000|2022-03-31 09:50:00|13797.7|13782.7|13797.5|13782.5|13798.2|13783.2|13796.4|13781.4|3
1648720500000|2022-03-31 09:55:00|13797.3|13782.3|13797.6|13782.6|13797.6|13782.6|13796.5|13781.5|3
1648720800000|2022-03-31 10:00:00|13797.4|13782.4|13795.1|13780.1|13797.8|13782.8|13794.8|13779.8|2
1648721100000|2022-03-31 10:05:00|13795.6|13780.6|13795.6|13780.6|13797.8|13782.8|13795.6|13780.6|4
1648721400000|2022-03-31 10:10:00|13796.2|13781.2|13798.7|13783.7|13798.9|13783.9|13795.8|13780.8|6
1648721700000|2022-03-31 10:15:00|13798.6|13783.6|13798|13783|13799|13784|13795.7|13780.7|7
1648722000000|2022-03-31 10:20:00|13797.7|13782.7|13796.6|13781.6|13797.7|13782.7|13796.6|13781.6|2
1648722300000|2022-03-31 10:25:00|13797.3|13782.3|13799.6|13784.6|13800.3|13785.3|13797.3|13782.3|9
1648722600000|2022-03-31 10:30:00|13799.8|13784.8|13798.2|13783.2|13801.3|13786.3|13797.9|13782.9|7
1648722900000|2022-03-31 10:35:00|13797.9|13782.9|13801.4|13786.4|13801.4|13786.4|13797.7|13782.7|36
1648723200000|2022-03-31 10:40:00|13801.7|13786.7|13799.1|13784.1|13801.7|13786.7|13797.7|13782.7|14
1648723500000|2022-03-31 10:45:00|13799.4|13784.4|13797.9|13782.9|13800.1|13785.1|13797|13782|16
1648723800000|2022-03-31 10:50:00|13798.4|13783.4|13791.5|13776.5|13800.3|13785.3|13791|13776|13
1648724100000|2022-03-31 10:55:00|13791.3|13776.3|13785.9|13770.9|13791.3|13776.3|13783.6|13768.6|31
1648724400000|2022-03-31 11:00:00|13786.3|13771.3|13770|13755|13786.3|13771.3|13763.5|13748.5|32
1648724700000|2022-03-31 11:05:00|13768.5|13753.5|13778.4|13763.4|13778.4|13763.4|13768.5|13753.5|20
1648725000000|2022-03-31 11:10:00|13779.4|13764.4|13780.2|13765.2|13783.4|13768.4|13778.7|13763.7|5
1648725300000|2022-03-31 11:15:00|13780.4|13765.4|13779.8|13764.8|13782|13767|13772.1|13757.1|29
1648725600000|2022-03-31 11:20:00|13778.2|13763.2|13786.7|13771.7|13786.7|13771.7|13776.8|13761.8|13
1648725900000|2022-03-31 11:25:00|13786.4|13771.4|13792.3|13777.3|13792.8|13777.8|13786.2|13771.2|9
1648726200000|2022-03-31 11:30:00|13792.1|13777.1|13770|13755|13792.5|13777.5|13769.2|13754.2|51
1648726500000|2022-03-31 11:35:00|13767.1|13752.1|13779.1|13764.1|13782|13767|13767.1|13752.1|29
1648726800000|2022-03-31 11:40:00|13781.3|13766.3|13775.4|13760.4|13786.2|13771.2|13766.7|13751.7|46
1648727100000|2022-03-31 11:45:00|13775.2|13760.2|13773.3|13758.3|13775.9|13760.9|13772.5|13757.5|11
1648727400000|2022-03-31 11:50:00|13773|13758|13773|13758|13775.5|13760.5|13768.3|13753.3|17
1648727700000|2022-03-31 11:55:00|13772.5|13757.5|13773.1|13758.1|13773.1|13758.1|13767.1|13752.1|30
1648728000000|2022-03-31 12:00:00|13772.6|13757.6|13774.9|13759.9|13779.8|13764.8|13765.1|13750.1|55
1648728300000|2022-03-31 12:05:00|13775.2|13760.2|13741|13726|13775.2|13760.2|13730.5|13715.5|164
1648728600000|2022-03-31 12:10:00|13741.3|13726.3|13697.5|13682.5|13741.5|13726.5|13684.5|13669.5|175
1648728900000|2022-03-31 12:15:00|13702.2|13687.2|13706.3|13691.3|13710.5|13695.5|13699.8|13684.8|33
1648729200000|2022-03-31 12:20:00|13705.9|13690.9|13717.6|13702.6|13732.6|13717.6|13704.6|13689.6|32
1648729500000|2022-03-31 12:25:00|13717.3|13702.3|13735.4|13710.4|13735.7|13712.2|13717.1|13702.1|32
1648729800000|2022-03-31 12:30:00|13735.1|13710.1|13762.5|13747.5|13770.5|13754.1|13689|13674|201
1648730100000|2022-03-31 12:35:00|13762.2|13747.2|13725.6|13710.6|13765.3|13747.2|13715.6|13700.6|80
1648730400000|2022-03-31 12:40:00|13725|13710|13750|13735|13751.5|13736.5|13722.2|13705.8|63
1648730700000|2022-03-31 12:45:00|13745.1|13730.1|13736|13721|13748.2|13730.1|13729|13714|29
1648731000000|2022-03-31 12:50:00|13736.5|13721.5|13760.1|13745.1|13762.1|13747.1|13736.1|13721.1|36
1648731300000|2022-03-31 12:55:00|13759.9|13744.9|13755.1|13740.1|13762|13747|13749.2|13734.2|35
1648731600000|2022-03-31 13:00:00|13755.4|13740.4|13766|13751|13773.1|13758.1|13754.8|13739.8|75
1648731900000|2022-03-31 13:05:00|13766.3|13751.3|13776.2|13761.2|13785.7|13770.7|13766.3|13751.3|44
1648732200000|2022-03-31 13:10:00|13776.5|13761.5|13770.2|13755.2|13781.1|13766.1|13767.9|13752.9|25
1648732500000|2022-03-31 13:15:00|13770|13755|13774.7|13759.7|13774.7|13759.7|13763.5|13748.5|10
1648732800000|2022-03-31 13:20:00|13774.5|13759.5|13783.2|13768.2|13785.2|13770.2|13772.5|13757.5|60
1648733100000|2022-03-31 13:25:00|13783.8|13768.8|13789.2|13774.2|13791.2|13776.2|13783.7|13768.7|27
1648733400000|2022-03-31 13:30:00|13789|13774|13785.9|13770.9|13795.4|13780.4|13783.5|13768.5|68
1648733700000|2022-03-31 13:35:00|13785.7|13770.7|13767.9|13752.9|13788.3|13773.3|13764.9|13749.9|71
1648734000000|2022-03-31 13:40:00|13769.5|13754.5|13764.4|13749.4|13776.3|13761.3|13763.4|13748.4|50
1648734300000|2022-03-31 13:45:00|13764.9|13749.9|13763.5|13748.5|13768.4|13753.4|13755.8|13740.8|58
1648734600000|2022-03-31 13:50:00|13764.1|13749.1|13761.1|13746.1|13768.7|13753.7|13758.2|13743.2|14
1648734900000|2022-03-31 13:55:00|13760.9|13745.9|13744.4|13729.4|13761.1|13746.1|13741.9|13726.9|72
1648735200000|2022-03-31 14:00:00|13744|13729|13716.2|13701.2|13744|13729|13712.8|13697.8|132
1648735500000|2022-03-31 14:05:00|13717.2|13702.2|13726.3|13711.3|13735.7|13720.7|13708|13693|113
1648735800000|2022-03-31 14:10:00|13726.4|13711.4|13696.5|13681.5|13726.4|13711.4|13690.6|13675.6|123
1648736100000|2022-03-31 14:15:00|13697|13682|13649.9|13634.9|13697.3|13682.3|13624.9|13609.9|271
1648736400000|2022-03-31 14:20:00|13649.4|13634.4|13632.9|13617.9|13649.4|13634.4|13608.7|13593.7|172
1648736700000|2022-03-31 14:25:00|13633.1|13618.1|13624.7|13609.7|13645.5|13630.5|13623.8|13608.8|101
1648737000000|2022-03-31 14:30:00|13625.3|13610.3|13617.4|13602.4|13631.4|13616.4|13613.6|13598.6|124
1648737300000|2022-03-31 14:35:00|13617.9|13602.9|13592.7|13577.7|13617.9|13602.9|13580.1|13565.1|152
1648737600000|2022-03-31 14:40:00|13593.5|13578.5|13569.9|13554.9|13600.9|13585.9|13558.2|13543.2|207
1648737900000|2022-03-31 14:45:00|13569.8|13554.8|13546.3|13531.3|13570.9|13555.9|13546|13531|197
1648738200000|2022-03-31 14:50:00|13546.5|13531.5|13541.5|13526.5|13547.1|13532.1|13520.3|13505.3|198
1648738500000|2022-03-31 14:55:00|13541.9|13526.9|13555.7|13540.7|13563|13548|13541.5|13526.5|181
1648738800000|2022-03-31 15:00:00|13555.9|13540.9|13528.7|13513.7|13556.2|13541.2|13525.6|13510.6|106
1648739100000|2022-03-31 15:05:00|13528.9|13513.9|13518.3|13503.3|13532.9|13517.9|13484.4|13469.4|272
1648739400000|2022-03-31 15:10:00|13518.5|13503.5|13507.6|13492.6|13518.5|13503.5|13485.4|13470.4|75
1648739700000|2022-03-31 15:15:00|13508.5|13493.5|13512.6|13497.6|13523.1|13508.1|13508.2|13493.2|75
1648740000000|2022-03-31 15:20:00|13512.2|13497.2|13494.2|13479.2|13515.4|13500.4|13479.9|13464.9|170
1648740300000|2022-03-31 15:25:00|13496.7|13481.7|13523.9|13508.9|13537|13522|13493.5|13478.5|130
1648740600000|2022-03-31 15:30:00|13523.3|13508.3|13507|13492|13523.3|13508.3|13476.1|13461.1|148
1648740900000|2022-03-31 15:35:00|13507.3|13492.3|13512.1|13497.1|13516.7|13501.7|13488.8|13473.8|173
1648741200000|2022-03-31 15:40:00|13512.3|13497.3|13510.3|13495.3|13542.5|13527.5|13510.1|13495.1|136
1648741500000|2022-03-31 15:45:00|13509.6|13494.6|13568.6|13553.6|13573.5|13558.5|13502.7|13487.7|84
1648741800000|2022-03-31 15:50:00|13569.5|13554.5|13532.3|13517.3|13573.9|13558.9|13532.3|13517.3|77
1648742100000|2022-03-31 15:55:00|13531.8|13516.8|13606.1|13581.1|13615.1|13581.3|13531.3|13516.3|99
1648742400000|2022-03-31 16:00:00|13605.8|13580.8|13540.7|13525.7|13641.1|13622.5|13534.4|13506.8|257
1648742700000|2022-03-31 16:05:00|13540|13525|13554.3|13539.3|13554.8|13539.8|13515.6|13500.6|89
1648743000000|2022-03-31 16:10:00|13551.3|13536.3|13583.5|13568.5|13590.1|13575.1|13544.1|13529.1|143
1648743300000|2022-03-31 16:15:00|13582.5|13567.5|13556.7|13541.7|13582.5|13567.5|13542.7|13527.7|85
1648743600000|2022-03-31 16:20:00|13556.3|13541.3|13545.2|13530.2|13557.2|13542.2|13536.1|13521.1|70
1648743900000|2022-03-31 16:25:00|13542.1|13527.1|13537.4|13522.4|13562.3|13547.3|13531.7|13516.7|159
1648744200000|2022-03-31 16:30:00|13540.7|13525.7|13536.1|13521.1|13540.7|13525.7|13529.6|13514.6|138
1648744500000|2022-03-31 16:35:00|13535.1|13520.1|13541.2|13526.2|13554.6|13539.6|13534.4|13519.4|106
1648744800000|2022-03-31 16:40:00|13539.7|13524.7|13535.2|13520.2|13545.6|13530.6|13534.2|13519.2|111
1648745100000|2022-03-31 16:45:00|13536.3|13521.3|13527.7|13512.7|13545.5|13530.5|13522.1|13507.1|124
1648745400000|2022-03-31 16:50:00|13527.2|13512.2|13509.3|13494.3|13527.2|13512.2|13507.8|13492.8|115
1648745700000|2022-03-31 16:55:00|13509.4|13494.4|13539.5|13524.5|13539.5|13524.5|13508.7|13493.7|57
1648746000000|2022-03-31 17:00:00|13539.8|13524.8|13547.6|13532.6|13567.1|13552.1|13539.8|13524.8|66
1648746300000|2022-03-31 17:05:00|13547.4|13532.4|13519.7|13504.7|13548.1|13533.1|13518|13503|75
1648746600000|2022-03-31 17:10:00|13519.5|13504.5|13501.3|13486.3|13519.7|13504.7|13495.4|13480.4|111
1648746900000|2022-03-31 17:15:00|13501|13486|13489.4|13474.4|13506|13491|13488.4|13473.4|79
1648747200000|2022-03-31 17:20:00|13489.2|13474.2|13511.4|13496.4|13512.1|13497.1|13487.9|13472.9|88
1648747500000|2022-03-31 17:25:00|13511|13496|13439.5|13424.5|13511.9|13496.9|13439.3|13424.3|312
1648747800000|2022-03-31 17:30:00|13439.8|13424.8|13419|13404|13444.5|13429.5|13390.5|13375.5|334
1648748100000|2022-03-31 17:35:00|13418.7|13403.7|13395.2|13380.2|13419.8|13404.8|13390.3|13375.3|111
1648748400000|2022-03-31 17:40:00|13395.8|13380.8|13363.4|13348.4|13407.2|13392.2|13359.2|13344.2|223
1648748700000|2022-03-31 17:45:00|13366.4|13351.4|13333.4|13318.4|13368.8|13353.8|13333.4|13318.4|176
1648749000000|2022-03-31 17:50:00|13332.9|13317.9|13344.5|13329.5|13373.1|13358.1|13331.3|13316.3|166
1648749300000|2022-03-31 17:55:00|13343.9|13328.9|13360.8|13345.8|13361.9|13346.9|13336.4|13321.4|92
1648749600000|2022-03-31 18:00:00|13361|13346|13387.6|13372.6|13397.1|13382.1|13356.9|13341.9|212
1648749900000|2022-03-31 18:05:00|13387.8|13372.8|13352.3|13337.3|13393.2|13378.2|13352.3|13337.3|145
1648750200000|2022-03-31 18:10:00|13352.8|13337.8|13340|13325|13391.7|13376.7|13336.7|13321.7|880
1648750500000|2022-03-31 18:15:00|13341|13326|13328.2|13313.2|13341.6|13326.6|13317|13302|453
1648750800000|2022-03-31 18:20:00|13329.5|13314.5|13329.5|13314.5|13329.5|13314.5|13329.5|13314.5|0
1648774800000|2022-04-01 01:00:00|13374.8|13359.8|13357.6|13342.6|13401.6|13379.1|13357.6|13335.6|161
1648775100000|2022-04-01 01:05:00|13357.2|13342.2|13367.2|13352.2|13367.2|13352.2|13345.7|13330.7|21
1648775400000|2022-04-01 01:10:00|13376.7|13339.2|13382.3|13357.3|13393.8|13369.1|13362.7|13339.2|28
1648775700000|2022-04-01 01:15:00|13382|13357|13367.1|13352.1|13383.4|13368.4|13365.3|13350.3|31
1648776000000|2022-04-01 01:20:00|13367.3|13352.3|13359.7|13322.2|13378.8|13363.8|13348.6|13322.2|51
1648776300000|2022-04-01 01:25:00|13359.6|13322.1|13313.6|13288.6|13359.6|13322.1|13295.4|13280.3|76
1648776600000|2022-04-01 01:30:00|13306.6|13291.6|13312.4|13287.4|13326|13294.4|13302.9|13284.3|13
1648776900000|2022-04-01 01:35:00|13323|13285.5|13305|13290|13328.7|13304.1|13305|13285.5|8
1648777200000|2022-04-01 01:40:00|13304.8|13289.8|13315.5|13300.5|13323.9|13305|13304.8|13286.4|12
1648777500000|2022-04-01 01:45:00|13313.5|13298.5|13316.8|13301.8|13320.9|13305.9|13310|13295|7
1648777800000|2022-04-01 01:50:00|13317|13302|13323.9|13298.9|13324.9|13304.2|13313.4|13298.4|6
1648778100000|2022-04-01 01:55:00|13318.2|13303.2|13354.2|13316.7|13354.2|13327.6|13315.4|13299.4|16
1648778400000|2022-04-01 02:00:00|13337.1|13322.1|13344.2|13319.2|13351.5|13322.1|13331.2|13308.2|5
1648778700000|2022-04-01 02:05:00|13331.2|13316.2|13336.2|13311.2|13344.5|13321.5|13331.2|13311.2|3
1648779000000|2022-04-01 02:10:00|13329.2|13314.2|13331.1|13293.6|13336.3|13314.2|13322.8|13293.6|7
1648779300000|2022-04-01 02:15:00|13330.8|13293.3|13326.8|13301.8|13330.8|13303|13313.3|13288.3|6
1648779600000|2022-04-01 02:20:00|13326.3|13301.3|13323.8|13308.8|13326.3|13308.8|13323.8|13301.3|1
1648779900000|2022-04-01 02:25:00|13336.7|13299.2|13341.5|13304|13342|13310.1|13333.5|13299.2|1
1648780200000|2022-04-01 02:30:00|13341|13303.5|13341|13303.5|13341|13303.5|13341|13303.5|1
1648780500000|2022-04-01 02:35:00|13338.5|13301|13338.3|13300.8|13338.5|13301|13338|13300.5|1
1648780800000|2022-04-01 02:40:00|13337.9|13300.4|13336.3|13298.8|13337.9|13300.4|13336.3|13298.8|0
1648781400000|2022-04-01 02:50:00|13336.1|13298.6|13328|13303|13336.3|13303.5|13318.5|13297.6|2
1648781700000|2022-04-01 02:55:00|13329.1|13304.1|13336.7|13299.2|13337.9|13316|13322.3|13298.9|3
1648782000000|2022-04-01 03:00:00|13336.4|13298.9|13336.9|13299.4|13342.2|13318|13326.9|13298.7|0
1648782300000|2022-04-01 03:05:00|13337.1|13299.6|13328.2|13313.2|13337.1|13313.2|13325|13299|1
1648782600000|2022-04-01 03:10:00|13327.9|13312.9|13329.4|13304.4|13330.7|13315.7|13321.9|13303|4
1648782900000|2022-04-01 03:15:00|13320.4|13305.4|13320.7|13305.7|13320.7|13305.7|13320.4|13305.4|0
1648783200000|2022-04-01 03:20:00|13319.2|13304.2|13318.7|13303.7|13319.2|13304.2|13318.7|13303.7|2
1648783500000|2022-04-01 03:25:00|13318.5|13303.5|13319.1|13304.1|13319.1|13304.1|13318.1|13303.1|3
1648783800000|2022-04-01 03:30:00|13319|13304|13329.5|13314.5|13336.4|13315|13318.6|13298.9|2
1648784100000|2022-04-01 03:35:00|13333.4|13308.4|13327|13312|13333.4|13312|13327|13306.5|0
1648784400000|2022-04-01 03:40:00|13327.3|13312.3|13328.3|13313.3|13328.4|13313.4|13321.8|13306.8|7
1648784700000|2022-04-01 03:45:00|13328.2|13313.2|13327.9|13302.9|13331.7|13313.2|13327.9|13302.9|10
1648785000000|2022-04-01 03:50:00|13327.5|13302.5|13327.5|13302.5|13327.5|13302.5|13327.5|13302.5|0
1648785300000|2022-04-01 03:55:00|13327.9|13302.9|13327.5|13302.5|13327.9|13302.9|13327.5|13302.5|3
1648785600000|2022-04-01 04:00:00|13327.9|13302.9|13328.5|13303.5|13328.7|13303.7|13327.8|13302.8|5
1648785900000|2022-04-01 04:05:00|13329.8|13304.8|13327.2|13312.2|13329.8|13312.2|13325.9|13304.8|0
1648786200000|2022-04-01 04:10:00|13326.9|13311.9|13325.8|13310.8|13326.9|13311.9|13325.8|13310.8|1
1648786500000|2022-04-01 04:15:00|13324.5|13309.5|13320.9|13305.9|13324.8|13309.8|13320.9|13305.9|1
1648786800000|2022-04-01 04:20:00|13325.1|13310.1|13329.8|13304.8|13329.8|13310.1|13320.9|13304.8|2
1648787100000|2022-04-01 04:25:00|13329.7|13304.7|13323.4|13308.4|13329.7|13308.4|13323.4|13304.4|2
1648787400000|2022-04-01 04:30:00|13322.7|13307.7|13328.4|13303.4|13328.8|13308.4|13320.2|13303.3|1
1648787700000|2022-04-01 04:35:00|13322.5|13307.5|13322.9|13307.9|13328.7|13307.9|13321.4|13303.2|0
1648788000000|2022-04-01 04:40:00|13322.4|13307.4|13319.9|13304.9|13322.4|13307.4|13319.9|13304.9|1
1648788300000|2022-04-01 04:45:00|13319.7|13304.7|13326.8|13311.8|13327.2|13312.2|13319.3|13304.3|1
1648788600000|2022-04-01 04:50:00|13325.4|13310.4|13323|13308|13325.4|13310.4|13322.8|13307.8|3
1648788900000|2022-04-01 04:55:00|13323.3|13308.3|13332|13307|13332.8|13308.3|13323.3|13306.2|10
1648789200000|2022-04-01 05:00:00|13332.6|13307.6|13334.6|13309.6|13335.1|13314.6|13329.4|13306.6|1
1648789500000|2022-04-01 05:05:00|13334.4|13309.4|13328|13313|13334.4|13313.7|13328|13309.4|0
1648789800000|2022-04-01 05:10:00|13327.8|13312.8|13325.9|13310.9|13329.3|13314.3|13325.1|13310.1|2
1648790100000|2022-04-01 05:15:00|13325.5|13310.5|13325.5|13310.5|13325.5|13310.5|13325.5|13310.5|0
1648790400000|2022-04-01 05:20:00|13326|13311|13334.7|13309.7|13334.7|13314.5|13326|13309|4
1648790700000|2022-04-01 05:25:00|13329.5|13314.5|13329.2|13314.2|13334.7|13314.5|13329.2|13309.7|2
1648791000000|2022-04-01 05:30:00|13334.7|13309.7|13339.3|13324.3|13342.8|13324.3|13329.5|13309.6|5
1648791300000|2022-04-01 05:35:00|13339.6|13324.6|13343.1|13328.1|13355.1|13340.1|13339.6|13324.6|12
1648791600000|2022-04-01 05:40:00|13342.7|13327.7|13371.5|13346.5|13371.5|13346.5|13330.9|13315.9|20
1648791900000|2022-04-01 05:45:00|13367|13352|13358.6|13343.6|13367.8|13352.8|13358.6|13343.6|4
1648792200000|2022-04-01 05:50:00|13358.2|13343.2|13354.6|13329.6|13358.2|13343.2|13346.1|13329.6|3
1648792500000|2022-04-01 05:55:00|13357.1|13332.1|13344.3|13329.3|13357.1|13334.6|13344.3|13324.7|7
1648792800000|2022-04-01 06:00:00|13344.8|13329.8|13323.3|13308.3|13347.8|13332.8|13322.8|13307.8|7
1648793100000|2022-04-01 06:05:00|13323.1|13308.1|13324.8|13309.8|13328.1|13313.1|13316.8|13301.8|5
1648793400000|2022-04-01 06:10:00|13324.4|13309.4|13327.5|13312.5|13334|13312.5|13319.3|13304.3|1
1648793700000|2022-04-01 06:15:00|13327.3|13312.3|13343.4|13328.4|13348.5|13331.4|13317.2|13302.2|27
1648794000000|2022-04-01 06:20:00|13345.7|13320.7|13343|13328|13346|13331|13334.8|13314.6|10
1648794300000|2022-04-01 06:25:00|13342.9|13327.9|13350.2|13312.7|13350.2|13332.9|13341.8|13312.7|1
1648794600000|2022-04-01 06:30:00|13348.5|13311|13337.1|13312.1|13348.5|13317.5|13337.1|13307.4|0
1648794900000|2022-04-01 06:35:00|13337.6|13312.6|13336.1|13311.1|13349.2|13319.1|13333.6|13311.1|0
1648795200000|2022-04-01 06:40:00|13336.5|13311.5|13350.8|13335.8|13355.7|13337.4|13335.6|13301.2|28
1648795500000|2022-04-01 06:45:00|13351.5|13336.5|13347.1|13332.1|13354.9|13339.9|13343.6|13328.6|9
1648795800000|2022-04-01 06:50:00|13347.4|13332.4|13347.2|13332.2|13348.1|13333.1|13344|13329|1
1648796100000|2022-04-01 06:55:00|13347.4|13332.4|13345.5|13330.5|13353.5|13338.5|13343.6|13328.6|9
1648796400000|2022-04-01 07:00:00|13345.2|13330.2|13338|13323|13345.2|13330.2|13335.5|13320.5|4
1648796700000|2022-04-01 07:05:00|13337.8|13322.8|13320.5|13305.5|13340.5|13325.5|13315.6|13300.6|19
1648797000000|2022-04-01 07:10:00|13319.8|13304.8|13343.2|13318.2|13349.2|13318.2|13316.3|13301.3|34
1648797300000|2022-04-01 07:15:00|13343.5|13318.5|13341.8|13326.8|13347.2|13330.5|13339|13318.5|2
1648797600000|2022-04-01 07:20:00|13341.5|13326.5|13339.3|13324.3|13346.2|13327.1|13338.8|13321.2|2
1648797900000|2022-04-01 07:25:00|13338.8|13323.8|13335.2|13320.2|13340.6|13325.6|13335.2|13320.2|3
1648798200000|2022-04-01 07:30:00|13336.2|13321.2|13324.2|13309.2|13336.2|13321.2|13319.6|13304.6|3
1648798500000|2022-04-01 07:35:00|13325.2|13310.2|13326.4|13311.4|13330.2|13315.2|13317.7|13302.7|9
1648798800000|2022-04-01 07:40:00|13326.7|13311.7|13340.7|13325.7|13340.7|13325.7|13326.7|13311.7|17
1648799100000|2022-04-01 07:45:00|13340.3|13325.3|13336.7|13321.7|13340.3|13325.3|13334.8|13319.8|3
1648799400000|2022-04-01 07:50:00|13336.6|13321.6|13331.6|13316.6|13336.6|13321.6|13325.6|13310.6|7
1648799700000|2022-04-01 07:55:00|13331.8|13316.8|13325.1|13310.1|13333.1|13318.1|13323.6|13308.6|3
1648800000000|2022-04-01 08:00:00|13324.4|13309.4|13333.6|13318.6|13334.9|13319.9|13323.6|13308.6|19
1648800300000|2022-04-01 08:05:00|13333.9|13318.9|13352.4|13337.4|13353.4|13338.4|13333.9|13318.9|24
1648800600000|2022-04-01 08:10:00|13350.9|13335.9|13365.7|13350.7|13366.2|13351.2|13350.9|13335.9|5
1648800900000|2022-04-01 08:15:00|13366|13351|13361.3|13346.3|13373.6|13358.6|13353.4|13338.4|15
1648801200000|2022-04-01 08:20:00|13362.2|13347.2|13363.5|13348.5|13364.7|13349.7|13359.8|13344.8|3
1648801500000|2022-04-01 08:25:00|13363.1|13348.1|13363.2|13348.2|13366|13351|13360.8|13345.8|0
1648801800000|2022-04-01 08:30:00|13364.5|13349.5|13362.1|13347.1|13373.7|13358.7|13362.1|13347.1|17
1648802100000|2022-04-01 08:35:00|13361.7|13346.7|13349.4|13334.4|13362.1|13347.1|13347.9|13332.9|2
1648802400000|2022-04-01 08:40:00|13349.1|13334.1|13345.2|13330.2|13349.1|13334.1|13345.2|13330.2|0
1648802700000|2022-04-01 08:45:00|13344.9|13329.9|13337|13322|13344.9|13329.9|13336.5|13321.5|9
1648803000000|2022-04-01 08:50:00|13337.2|13322.2|13327.1|13312.1|13337.4|13322.4|13326.4|13311.4|9
1648803300000|2022-04-01 08:55:00|13328.4|13313.4|13338.8|13323.8|13339.8|13324.8|13325.7|13310.7|2
1648803600000|2022-04-01 09:00:00|13339.3|13324.3|13360.7|13345.7|13360.7|13345.7|13338.8|13323.8|3
1648803900000|2022-04-01 09:05:00|13361|13346|13368.8|13353.8|13369.3|13354.3|13361|13340.2|11
1648804200000|2022-04-01 09:10:00|13369|13354|13370.8|13355.8|13375.1|13360.1|13369|13354|12
1648804500000|2022-04-01 09:15:00|13371|13356|13370.8|13355.8|13372.6|13357.6|13369.4|13354.4|3
1648804800000|2022-04-01 09:20:00|13371.3|13356.3|13374.7|13359.7|13378.2|13363.2|13369.4|13354.4|6
1648805100000|2022-04-01 09:25:00|13371.9|13356.9|13378.6|13363.6|13378.6|13363.6|13370.7|13355.7|7
1648805400000|2022-04-01 09:30:00|13378|13363|13381|13366|13381|13366|13373.4|13358.4|10
1648805700000|2022-04-01 09:35:00|13380.9|13365.9|13381.8|13366.8|13382.9|13367.9|13378.4|13363.4|3
1648806000000|2022-04-01 09:40:00|13382|13367|13393.2|13378.2|13395|13380|13382|13367|4
1648806300000|2022-04-01 09:45:00|13393.5|13378.5|13399.3|13384.3|13399.3|13384.3|13390.8|13375.8|6
1648806600000|2022-04-01 09:50:00|13398.8|13383.8|13412.8|13387.8|13418.8|13403.8|13397|13377.5|30
1648806900000|2022-04-01 09:55:00|13413.3|13388.3|13417.6|13402.6|13418.1|13402.6|13401.8|13378.7|32
1648807200000|2022-04-01 10:00:00|13417.9|13402.9|13398.4|13383.4|13421.9|13406.9|13391.4|13375.8|15
1648807500000|2022-04-01 10:05:00|13402|13387|13420.5|13405.5|13420.5|13405.5|13400.4|13381.6|10
1648807800000|2022-04-01 10:10:00|13421|13406|13431.2|13416.2|13434.5|13419.5|13419.4|13404.4|73
1648808100000|2022-04-01 10:15:00|13431.5|13416.5|13421.8|13406.8|13434|13419|13420.5|13405.5|10
1648808400000|2022-04-01 10:20:00|13422.8|13407.8|13428.8|13413.8|13430.8|13415.8|13421.8|13406.8|12
1648808700000|2022-04-01 10:25:00|13428.3|13413.3|13405.8|13390.8|13428.8|13413.8|13405.3|13390.3|14
1648809000000|2022-04-01 10:30:00|13404.8|13389.8|13407.1|13392.1|13408.1|13393.1|13400.3|13385.3|12
1648809300000|2022-04-01 10:35:00|13406.4|13391.4|13408.5|13393.5|13410.5|13395.5|13406.4|13391.4|13
1648809600000|2022-04-01 10:40:00|13407|13392|13407.5|13392.5|13408.5|13393.5|13405.2|13390.2|9
1648809900000|2022-04-01 10:45:00|13408|13393|13412.1|13397.1|13412.1|13397.1|13406.2|13391.2|42
1648810200000|2022-04-01 10:50:00|13411.6|13396.6|13415.8|13400.8|13419.1|13404.1|13410.1|13395.1|19
1648810500000|2022-04-01 10:55:00|13416.1|13401.1|13423.1|13408.1|13426.8|13411.8|13414.6|13399.6|19
1648810800000|2022-04-01 11:00:00|13424.7|13409.7|13422.4|13407.4|13425.4|13410.4|13422.4|13407.4|15
1648811100000|2022-04-01 11:05:00|13422.9|13407.9|13427.6|13390.1|13427.6|13411.6|13421.1|13390.1|16
1648811400000|2022-04-01 11:10:00|13428|13390.5|13413|13398|13428|13400.9|13406.5|13390.4|17
1648811700000|2022-04-01 11:15:00|13413.3|13398.3|13415.2|13400.2|13415.5|13400.5|13413|13398|10
1648812000000|2022-04-01 11:20:00|13413.8|13398.8|13412.8|13397.8|13414.3|13399.3|13412.8|13397.8|10
1648812300000|2022-04-01 11:25:00|13413.3|13398.3|13413.3|13398.3|13413.3|13398.3|13411.3|13396.3|13
1648812600000|2022-04-01 11:30:00|13413.1|13398.1|13393.7|13378.7|13413.3|13398.3|13386.5|13371.5|34
1648812900000|2022-04-01 11:35:00|13394|13379|13413|13388|13417|13402|13393.5|13378.5|36
1648813200000|2022-04-01 11:40:00|13413.4|13388.4|13415.2|13400.2|13416.9|13401.9|13410.5|13388.4|14
1648813500000|2022-04-01 11:45:00|13415.5|13400.5|13424.2|13409.2|13427.7|13412.7|13414.5|13399.5|11
1648813800000|2022-04-01 11:50:00|13424|13409|13430.5|13415.5|13432.2|13417.2|13424|13409|22
1648814100000|2022-04-01 11:55:00|13431.2|13416.2|13433.6|13418.6|13436.4|13421.4|13424.6|13409.6|44
1648814400000|2022-04-01 12:00:00|13434|13419|13434.6|13419.6|13434.6|13419.6|13410.6|13395.6|69
1648814700000|2022-04-01 12:05:00|13435.3|13420.3|13415.8|13400.8|13435.5|13420.5|13410.2|13395.2|57
1648815000000|2022-04-01 12:10:00|13416.7|13401.7|13436.9|13421.9|13439.6|13424.6|13413.4|13398.4|75
1648815300000|2022-04-01 12:15:00|13436.7|13421.7|13420.5|13405.5|13437.4|13422.4|13410.9|13395.9|108
1648815600000|2022-04-01 12:20:00|13421.5|13406.5|13444.5|13429.5|13446.2|13431.2|13420.8|13405.8|95
1648815900000|2022-04-01 12:25:00|13446.4|13431.4|13481|13466|13484.7|13469.7|13439.5|13424.5|128
1648816200000|2022-04-01 12:30:00|13483|13468|13477.6|13462.6|13483.7|13468.7|13466.7|13451.7|69
1648816500000|2022-04-01 12:35:00|13477.5|13462.5|13471.9|13456.9|13477.5|13462.5|13457.6|13442.6|93
1648816800000|2022-04-01 12:40:00|13473.9|13458.9|13493.4|13478.4|13505.1|13490.1|13473.9|13458.9|160
1648817100000|2022-04-01 12:45:00|13493.7|13468.7|13502.2|13487.2|13515.1|13500.1|13490.2|13468.7|96
1648817400000|2022-04-01 12:50:00|13500.2|13485.2|13503.3|13488.3|13503.3|13488.3|13494.2|13479.2|38
1648817700000|2022-04-01 12:55:00|13503.6|13488.6|13487.5|13472.5|13503.6|13488.6|13479.2|13464.2|81
1648818000000|2022-04-01 13:00:00|13485.1|13470.1|13481.6|13466.6|13485.1|13470.1|13467.8|13452.8|53
1648818300000|2022-04-01 13:05:00|13482.9|13467.9|13478.8|13463.8|13485.9|13470.9|13475.3|13460.3|38
1648818600000|2022-04-01 13:10:00|13478.7|13463.7|13486.8|13471.8|13487.3|13472.3|13477.2|13462.2|44
1648818900000|2022-04-01 13:15:00|13486.1|13471.1|13488.7|13473.7|13488.7|13473.7|13477.4|13462.4|50
1648819200000|2022-04-01 13:20:00|13488.2|13473.2|13489|13474|13489.2|13474.2|13476.6|13461.6|29
1648819500000|2022-04-01 13:25:00|13489.2|13474.2|13494.8|13479.8|13499.9|13484.9|13489.2|13474.2|35
1648819800000|2022-04-01 13:30:00|13494.2|13479.2|13509.3|13494.3|13518.8|13503.8|13468.4|13453.4|216
1648820100000|2022-04-01 13:35:00|13509.7|13494.7|13485.8|13470.8|13522.2|13507.2|13476.5|13461.5|150
1648820400000|2022-04-01 13:40:00|13490.3|13475.3|13488.1|13473.1|13501.1|13486.1|13483.4|13468.4|67
1648820700000|2022-04-01 13:45:00|13487.6|13472.6|13426.6|13411.6|13489.6|13474.6|13426.4|13411.4|169
1648821000000|2022-04-01 13:50:00|13427.6|13412.6|13404.6|13389.6|13432.3|13417.3|13391.9|13376.9|153
1648821300000|2022-04-01 13:55:00|13403.9|13388.9|13426.4|13411.4|13426.4|13411.4|13373.5|13358.5|94
1648821600000|2022-04-01 14:00:00|13426.1|13411.1|13379.4|13364.4|13426.1|13411.1|13376.5|13361.5|82
1648821900000|2022-04-01 14:05:00|13381.7|13366.7|13371.5|13356.5|13384.4|13369.4|13357|13342|153
1648822200000|2022-04-01 14:10:00|13370.1|13355.1|13354.8|13339.8|13370.1|13355.1|13343.8|13328.8|163
1648822500000|2022-04-01 14:15:00|13355.2|13340.2|13342.3|13327.3|13363.7|13348.7|13339.5|13324.5|103
1648822800000|2022-04-01 14:20:00|13342.2|13327.2|13313.6|13298.6|13343.6|13328.6|13309.1|13294.1|180
1648823100000|2022-04-01 14:25:00|13315.9|13300.9|13306.6|13291.6|13317.1|13302.1|13298.7|13283.7|103
1648823400000|2022-04-01 14:30:00|13305.9|13290.9|13343.1|13328.1|13344.7|13329.7|13297.9|13282.9|199
1648823700000|2022-04-01 14:35:00|13343.7|13328.7|13357|13342|13357|13342|13342.2|13327.2|74
1648824000000|2022-04-01 14:40:00|13357.7|13342.7|13379.3|13364.3|13384.8|13369.8|13356.5|13341.5|148
1648824300000|2022-04-01 14:45:00|13378.8|13363.8|13373.5|13358.5|13398.3|13383.3|13367.8|13352.8|109
1648824600000|2022-04-01 14:50:00|13374.4|13359.4|13334.1|13319.1|13389.8|13374.8|13334.1|13319.1|194
1648824900000|2022-04-01 14:55:00|13333.8|13318.8|13298.9|13283.9|13333.8|13318.8|13296.6|13281.6|185
1648825200000|2022-04-01 15:00:00|13298.7|13283.7|13315.9|13300.9|13345.3|13330.3|13296.4|13281.4|116
1648825500000|2022-04-01 15:05:00|13316.1|13301.1|13350.1|13335.1|13367.7|13351.1|13313.2|13298.2|102
1648825800000|2022-04-01 15:10:00|13347.5|13332.5|13350.2|13335.2|13351.9|13336.9|13336.6|13321.3|120
1648826100000|2022-04-01 15:15:00|13349.9|13334.9|13365.4|13350.4|13370.1|13355.1|13337.9|13322.9|71
1648826400000|2022-04-01 15:20:00|13362.9|13347.9|13378.4|13363.4|13379.2|13364.2|13362.9|13347.9|42
1648826700000|2022-04-01 15:25:00|13383|13368|13358.7|13343.7|13395.4|13380.4|13356.9|13341.9|108
1648827000000|2022-04-01 15:30:00|13358.4|13343.4|13359.7|13344.7|13379.2|13364.2|13356.9|13341.9|90
1648827300000|2022-04-01 15:35:00|13359.5|13344.5|13347.8|13332.8|13365.5|13350.5|13347.2|13332.2|74
1648827600000|2022-04-01 15:40:00|13347.5|13332.5|13326.4|13311.4|13347.5|13332.5|13319.8|13304.8|127
1648827900000|2022-04-01 15:45:00|13326.9|13311.9|13329.9|13314.9|13335.6|13320.6|13317.1|13302.1|99
1648828200000|2022-04-01 15:50:00|13329.6|13314.6|13316.2|13301.2|13338.1|13323.1|13316.2|13301.2|144
1648828500000|2022-04-01 15:55:00|13316.9|13301.9|13326.5|13311.5|13331|13316|13314.7|13299.7|87
1648828800000|2022-04-01 16:00:00|13326|13311|13314.5|13299.5|13326|13311|13311.4|13296.4|65
1648829100000|2022-04-01 16:05:00|13314.2|13299.2|13316.7|13301.7|13318.9|13303.9|13304.9|13289.9|86
1648829400000|2022-04-01 16:10:00|13317|13302|13311.2|13296.2|13318.8|13303.8|13308.8|13293.8|55
1648829700000|2022-04-01 16:15:00|13304.9|13289.9|13272.4|13257.4|13304.9|13289.9|13260.9|13245.9|280
1648830000000|2022-04-01 16:20:00|13277.6|13262.6|13269.4|13254.4|13279.9|13264.9|13261.9|13246.9|107
1648830300000|2022-04-01 16:25:00|13269.1|13254.1|13271|13256|13272|13257|13262.6|13247.6|47
1648830600000|2022-04-01 16:30:00|13270.4|13255.4|13241.1|13226.1|13272|13257|13235.3|13220.3|423
1648830900000|2022-04-01 16:35:00|13240.8|13225.8|13238.3|13223.3|13248.5|13233.5|13236.5|13221.5|86
1648831200000|2022-04-01 16:40:00|13237.9|13222.9|13229.9|13214.9|13239.4|13224.4|13217.3|13202.3|106
1648831500000|2022-04-01 16:45:00|13231.4|13216.4|13235.3|13220.3|13239.3|13224.3|13224.1|13209.1|84
1648831800000|2022-04-01 16:50:00|13235.8|13220.8|13226.6|13211.6|13238.1|13223.1|13224.7|13209.7|102
1648832100000|2022-04-01 16:55:00|13226.4|13211.4|13223.3|13208.3|13239.2|13224.2|13223.3|13208.3|208
1648832400000|2022-04-01 17:00:00|13223.8|13208.8|13235.3|13220.3|13236|13221|13223.8|13208.8|208
1648832700000|2022-04-01 17:05:00|13239.5|13224.5|13251.5|13236.5|13255|13240|13239.5|13224.5|88
1648833000000|2022-04-01 17:10:00|13251.8|13236.8|13237.6|13222.6|13252|13237|13234.8|13219.8|38
1648833300000|2022-04-01 17:15:00|13237.3|13222.3|13230.9|13215.9|13237.5|13222.5|13225.9|13210.9|209
1648833600000|2022-04-01 17:20:00|13230.6|13215.6|13216.4|13201.4|13230.8|13215.8|13214.1|13199.1|75
1648833900000|2022-04-01 17:25:00|13216.6|13201.6|13218.9|13203.9|13225.4|13210.4|13214.4|13199.4|79
1648834200000|2022-04-01 17:30:00|13219.2|13204.2|13192.5|13177.5|13219.5|13204.5|13191.3|13176.3|150
1648834500000|2022-04-01 17:35:00|13192.8|13177.8|13198|13183|13200|13185|13191.7|13176.7|51
1648834800000|2022-04-01 17:40:00|13197|13182|13208.5|13193.5|13208.5|13193.5|13195.8|13180.8|64
1648835100000|2022-04-01 17:45:00|13208.1|13193.1|13206|13191|13217.9|13202.9|13206|13191|161
1648835400000|2022-04-01 17:50:00|13205.7|13190.7|13217.6|13202.6|13226|13211|13200|13185|69
1648835700000|2022-04-01 17:55:00|13216.1|13201.1|13228.6|13213.6|13230.3|13215.3|13214|13199|93
1648836000000|2022-04-01 18:00:00|13227.6|13212.6|13232.1|13217.1|13238.5|13223.5|13227.1|13212.1|98
1648836300000|2022-04-01 18:05:00|13231.8|13216.8|13246|13231|13262.5|13247.5|13229|13214|226
1648836600000|2022-04-01 18:10:00|13246.3|13231.3|13220.8|13205.8|13246.5|13231.5|13219.3|13204.3|693
1648836900000|2022-04-01 18:15:00|13221.9|13206.9|13252.5|13237.5|13252.8|13237.8|13208|13193|167
1649034000000|2022-04-04 01:00:00|13243.5|13228.5|13325.6|13288.1|13326|13306|13237|13214.3|95
1649034300000|2022-04-04 01:05:00|13320.4|13295.4|13337.3|13322.3|13350.1|13333.1|13320.4|13295.3|126
1649034600000|2022-04-04 01:10:00|13337.8|13322.8|13365.3|13340.3|13365.3|13348|13336.8|13313.7|50
1649034900000|2022-04-04 01:15:00|13365.6|13340.6|13387|13362|13387.7|13366.7|13358.5|13339.9|10
1649035200000|2022-04-04 01:20:00|13388.1|13363.1|13392.1|13377.1|13397.6|13377.1|13379.1|13357.2|22
1649035500000|2022-04-04 01:25:00|13392.8|13377.8|13379.6|13364.6|13394.1|13378.3|13368.5|13335.7|18
1649035800000|2022-04-04 01:30:00|13379.1|13364.1|13381.6|13366.6|13391.6|13368.6|13370.6|13335.9|17
1649036100000|2022-04-04 01:35:00|13380.6|13365.6|13371.3|13333.8|13380.6|13365.6|13364.4|13333.8|2
1649036400000|2022-04-04 01:40:00|13372.1|13334.6|13361.8|13324.3|13372.1|13350.9|13354.9|13321.7|7
1649036700000|2022-04-04 01:45:00|13362.5|13325|13364.5|13327|13365.4|13327.9|13362.5|13325|0
1649037000000|2022-04-04 01:50:00|13363.8|13326.3|13374.5|13359.5|13381|13365.3|13363.7|13326.2|41
1649037300000|2022-04-04 01:55:00|13375|13360|13382.8|13367.8|13388.2|13367.8|13374.5|13347.6|4
1649037600000|2022-04-04 02:00:00|13380|13365|13376.8|13361.8|13383.5|13365.2|13376.6|13356.2|4
1649037900000|2022-04-04 02:05:00|13377.4|13362.4|13379.1|13364.1|13383.5|13365.8|13377.4|13358.5|0
1649038200000|2022-04-04 02:10:00|13379.4|13364.4|13380.6|13365.6|13380.6|13365.6|13378.4|13363.4|2
1649038500000|2022-04-04 02:15:00|13380.4|13365.4|13378.4|13363.4|13384.5|13369.5|13377|13362|8
1649038800000|2022-04-04 02:20:00|13378.7|13363.7|13378|13363|13379.1|13364.1|13378|13363|1
1649039100000|2022-04-04 02:25:00|13380.1|13365.1|13379|13364|13381.5|13366.5|13376|13361|7
1649039400000|2022-04-04 02:30:00|13378.3|13363.3|13366.5|13351.5|13378.3|13363.3|13358.4|13343.4|10
1649039700000|2022-04-04 02:35:00|13366.8|13351.8|13367|13352|13369.5|13354.5|13365.8|13350.8|0
1649040000000|2022-04-04 02:40:00|13366.3|13351.3|13366.6|13351.6|13367.3|13352.3|13365.4|13350.4|2
1649040300000|2022-04-04 02:45:00|13366.3|13351.3|13366.2|13351.2|13366.3|13351.3|13365.9|13350.9|1
1649040600000|2022-04-04 02:50:00|13366.6|13351.6|13366.6|13351.6|13366.6|13351.6|13366.6|13351.6|1
1649040900000|2022-04-04 02:55:00|13365.9|13350.9|13378.5|13363.5|13384.1|13363.5|13365.9|13343.5|2
1649041200000|2022-04-04 03:00:00|13368.1|13353.1|13377|13352|13383.9|13353.1|13363.2|13344.1|5
1649041500000|2022-04-04 03:05:00|13378.1|13353.1|13378.4|13353.4|13378.4|13353.4|13378.1|13353.1|1
1649041800000|2022-04-04 03:10:00|||||||||1
1649042100000|2022-04-04 03:15:00|13378.3|13353.3|13378.3|13353.3|13378.3|13353.3|13378.3|13353.3|1
1649042400000|2022-04-04 03:20:00|13377.7|13352.7|13377.5|13352.5|13377.8|13352.8|13377.5|13352.5|2
1649042700000|2022-04-04 03:25:00|13377.1|13352.1|13376.1|13351.1|13377.1|13352.1|13376.1|13351.1|3
1649043000000|2022-04-04 03:30:00|13376.3|13351.3|13377.4|13352.4|13377.4|13352.4|13376.3|13351.3|2
1649043300000|2022-04-04 03:35:00|13377.8|13352.8|13378.1|13353.1|13378.1|13357.3|13372.3|13352.8|2
1649043600000|2022-04-04 03:40:00|13377.7|13352.7|13373.2|13358.2|13378.6|13358.2|13373.2|13352.7|1
1649043900000|2022-04-04 03:45:00|13373.5|13358.5|13379.8|13354.8|13380.3|13365.1|13373.5|13354.8|11
1649044200000|2022-04-04 03:50:00|13380.1|13355.1|13375.3|13360.3|13380.7|13360.3|13374.6|13355|0
1649044500000|2022-04-04 03:55:00|13375.7|13360.7|13380.3|13365.3|13380.3|13365.3|13375.7|13360.7|1
1649044800000|2022-04-04 04:00:00|||||||||1
1649045100000|2022-04-04 04:05:00|13377.3|13362.3|13375.8|13360.8|13377.3|13362.3|13375.8|13360.8|0
1649045400000|2022-04-04 04:10:00|13374.4|13359.4|13378.9|13353.9|13379.6|13359.4|13374.4|13353.9|4
1649045700000|2022-04-04 04:15:00|13378.8|13353.8|13379.1|13354.1|13379.1|13358.7|13373.7|13353.8|0
1649046000000|2022-04-04 04:20:00|13379|13354|13374|13359|13379.5|13359|13373.7|13353.8|0
1649046300000|2022-04-04 04:25:00|13374.7|13359.7|13379|13354|13379.4|13359.7|13373.6|13354|20
1649046600000|2022-04-04 04:30:00|13379.4|13354.4|13376.2|13361.2|13379.4|13361.2|13374.2|13354.4|1
1649046900000|2022-04-04 04:35:00|13377.2|13362.2|13377.1|13362.1|13377.2|13362.2|13377.1|13362.1|0
1649047200000|2022-04-04 04:40:00|13377.3|13362.3|13377.5|13362.5|13377.5|13362.5|13377.2|13362.2|0
1649047500000|2022-04-04 04:45:00|||||||||1
1649047800000|2022-04-04 04:50:00|13375.3|13360.3|13378.5|13363.5|13378.5|13363.5|13374.3|13359.3|1
1649048100000|2022-04-04 04:55:00|13379|13364|13378.7|13363.7|13379.3|13364.3|13378.6|13363.6|1
1649048400000|2022-04-04 05:00:00|13378.9|13363.9|13378.7|13363.7|13378.9|13363.9|13378.7|13363.7|0
1649048700000|2022-04-04 05:05:00|13383.2|13368.2|13380.4|13365.4|13383.2|13368.2|13379.4|13364.4|3
1649049000000|2022-04-04 05:10:00|13380.7|13365.7|13381.1|13366.1|13381.1|13366.1|13380.7|13365.7|0
1649049300000|2022-04-04 05:15:00|13380.6|13365.6|13381.7|13366.7|13381.7|13366.7|13380|13365|1
1649049600000|2022-04-04 05:20:00|13382|13367|13382|13367|13382|13367|13382|13367|0
1649049900000|2022-04-04 05:25:00|13382.4|13367.4|13382.3|13367.3|13382.4|13367.4|13381.9|13366.9|1
1649050200000|2022-04-04 05:30:00|13382.2|13367.2|13387.6|13372.6|13394|13379|13371.8|13356.8|57
1649050500000|2022-04-04 05:35:00|13387.5|13372.5|13384.4|13369.4|13388.1|13373.1|13383.6|13368.6|2
1649050800000|2022-04-04 05:40:00|13385.4|13370.4|13388.8|13373.8|13392.4|13377.4|13384.6|13369.6|20
1649051100000|2022-04-04 05:45:00|13388.1|13373.1|13386.9|13371.9|13391.4|13376.4|13377.4|13362.4|22
1649051400000|2022-04-04 05:50:00|13388.3|13373.3|13388|13373|13391.7|13376.7|13371.4|13356.4|23
1649051700000|2022-04-04 05:55:00|13389.5|13374.5|13382|13367|13390.8|13374.7|13372.5|13357.5|55
1649052000000|2022-04-04 06:00:00|13383.4|13368.4|13367.8|13352.8|13390|13375|13367.8|13352.8|40
1649052300000|2022-04-04 06:05:00|13368.3|13353.3|13376.3|13361.3|13379.6|13364.3|13366.8|13349.8|37
1649052600000|2022-04-04 06:10:00|13377.6|13362.6|13371.4|13356.4|13379.3|13364.3|13364.3|13349.3|45
1649052900000|2022-04-04 06:15:00|13371.9|13356.9|13370.4|13355.4|13375.4|13360.4|13359.9|13344.9|69
1649053200000|2022-04-04 06:20:00|13370.7|13355.7|13370.4|13355.4|13371.2|13356.2|13359.4|13344.4|62
1649053500000|2022-04-04 06:25:00|13369.1|13354.1|13361|13346|13371.9|13356.9|13359.3|13344.3|28
1649053800000|2022-04-04 06:30:00|13361.2|13346.2|13359.7|13344.7|13366.8|13351.8|13358.5|13343.5|55
1649054100000|2022-04-04 06:35:00|13359.5|13344.5|13362.5|13347.5|13365.7|13350.7|13359.2|13344.2|17
1649054400000|2022-04-04 06:40:00|13363.2|13348.2|13361.8|13346.8|13363.2|13348.2|13361.3|13346.3|2
1649054700000|2022-04-04 06:45:00|13361.5|13346.5|13361.6|13346.6|13363.1|13348.1|13359.8|13344.8|11
1649055000000|2022-04-04 06:50:00|13361.7|13346.7|13362.4|13347.4|13362.4|13347.4|13361.1|13346.1|0
1649055300000|2022-04-04 06:55:00|13361.9|13346.9|13363.8|13348.8|13365.3|13350.3|13358.8|13343.8|43
1649055600000|2022-04-04 07:00:00|13364.5|13349.5|13382|13367|13382.3|13367.3|13364.5|13349.5|27
1649055900000|2022-04-04 07:05:00|13382.6|13367.6|13385.9|13370.9|13386.1|13371.1|13377.1|13362.1|20
1649056200000|2022-04-04 07:10:00|13386.4|13371.4|13376.4|13361.4|13386.9|13371.9|13375.9|13360.9|19
1649056500000|2022-04-04 07:15:00|13376.6|13361.6|13373.9|13358.9|13378.6|13363.6|13370.4|13355.4|2
1649056800000|2022-04-04 07:20:00|13374.2|13359.2|13347.4|13322.4|13374.4|13359.4|13339.3|13321.9|9
1649057100000|2022-04-04 07:25:00|13347.3|13322.3|13361.8|13324.3|13361.8|13329.3|13339.9|13321.9|7
1649057400000|2022-04-04 07:30:00|13363.3|13325.8|13344.4|13329.4|13366.6|13331.7|13342|13320.4|1
1649057700000|2022-04-04 07:35:00|13344.2|13329.2|13351.3|13336.3|13357.2|13342.2|13338.5|13323.5|30
1649058000000|2022-04-04 07:40:00|13352.8|13337.8|13368.8|13353.8|13373.5|13354.1|13348.8|13332.6|7
1649058300000|2022-04-04 07:45:00|13369.1|13354.1|13359.1|13344.1|13373.1|13354.1|13351.1|13324.5|4
1649058600000|2022-04-04 07:50:00|13359|13344|13349.3|13324.3|13362.1|13347.1|13341.8|13322.9|13
1649058900000|2022-04-04 07:55:00|13348.8|13323.8|13350.6|13335.6|13350.7|13335.7|13338.8|13323.8|12
1649059200000|2022-04-04 08:00:00|13349.3|13334.3|13343.6|13328.6|13349.3|13334.3|13343.6|13328.6|6
1649059500000|2022-04-04 08:05:00|13343.3|13328.3|13355.4|13340.4|13358.5|13343.5|13340.7|13325.7|8
1649059800000|2022-04-04 08:10:00|13354.4|13339.4|13340.8|13325.8|13354.4|13339.4|13340.5|13325.5|7
1649060100000|2022-04-04 08:15:00|13339.8|13324.8|13349.8|13334.8|13352.8|13337.8|13338.8|13323.8|12
1649060400000|2022-04-04 08:20:00|13350.8|13335.8|13352.3|13337.3|13352.7|13337.7|13350.8|13335.8|7
1649060700000|2022-04-04 08:25:00|13351.7|13336.7|13335.9|13320.9|13351.7|13336.7|13331.7|13316.7|36
1649061000000|2022-04-04 08:30:00|13338.4|13323.4|13335.3|13320.3|13338.4|13323.4|13335.3|13320.3|1
1649061300000|2022-04-04 08:35:00|13333.8|13318.8|13338.3|13323.3|13338.3|13323.3|13332.6|13317.6|5
1649061600000|2022-04-04 08:40:00|13339.8|13324.8|13341|13326|13346.3|13331.3|13336.3|13321.3|31
1649061900000|2022-04-04 08:45:00|13345|13320|13337.3|13322.3|13345.4|13325.4|13337.3|13320|6
1649062200000|2022-04-04 08:50:00|13337.1|13322.1|13344.8|13329.8|13345.8|13330.8|13335.8|13320.8|15
1649062500000|2022-04-04 08:55:00|13345.1|13330.1|13346.4|13331.4|13346.9|13331.9|13343.9|13328.9|12
1649062800000|2022-04-04 09:00:00|13346.7|13331.7|13343.8|13328.8|13349.1|13334.1|13343.6|13328.6|24
1649063100000|2022-04-04 09:05:00|13343.7|13328.7|13339.6|13324.6|13343.7|13328.7|13338.8|13323.8|11
1649063400000|2022-04-04 09:10:00|13339.2|13324.2|13343.3|13328.3|13344.7|13329.7|13334.8|13319.8|20
1649063700000|2022-04-04 09:15:00|13342.6|13327.6|13347.7|13332.7|13348.2|13333.2|13340.2|13325.2|11
1649064000000|2022-04-04 09:20:00|13348.2|13333.2|13338.7|13323.7|13348.2|13333.2|13338.7|13323.7|17
1649064300000|2022-04-04 09:25:00|13338.9|13323.9|13312.5|13297.5|13344.4|13323.9|13309.9|13294.9|13
1649064600000|2022-04-04 09:30:00|13311.8|13296.8|13304.2|13289.2|13312.5|13297.5|13303|13288|13
1649064900000|2022-04-04 09:35:00|13304.7|13289.7|13315.3|13300.3|13317|13302|13301.4|13286.4|9
1649065200000|2022-04-04 09:40:00|13315.2|13300.2|13310.6|13295.6|13317.5|13302.5|13300.6|13285.6|22
1649065500000|2022-04-04 09:45:00|13310.5|13295.5|13302.2|13287.2|13316|13301|13299.5|13284.5|15
1649065800000|2022-04-04 09:50:00|13302|13287|13284.5|13269.5|13302.2|13287.2|13284|13269|9
1649066100000|2022-04-04 09:55:00|13287|13272|13289.1|13274.1|13291.3|13276.3|13285.8|13270.8|7
1649066400000|2022-04-04 10:00:00|13289.3|13274.3|13307.4|13292.4|13308.2|13293.2|13287.5|13271|19
1649066700000|2022-04-04 10:05:00|13304.1|13289.1|13320.6|13305.6|13329.1|13314.1|13301.6|13286.6|109
1649067000000|2022-04-04 10:10:00|13318.1|13303.1|13322|13307|13325.6|13310.6|13312.1|13297.1|31
1649067300000|2022-04-04 10:15:00|13322.4|13307.4|13321|13306|13323.1|13308.1|13317.5|13302.5|3
1649067600000|2022-04-04 10:20:00|13323.2|13308.2|13343.1|13328.1|13348.6|13333.6|13321.7|13306.7|12
1649067900000|2022-04-04 10:25:00|13339.1|13324.1|13334.8|13319.8|13342.6|13327.6|13325.2|13310.2|40
1649068200000|2022-04-04 10:30:00|13335.5|13320.5|13354.6|13339.6|13354.6|13339.6|13334|13319|81
1649068500000|2022-04-04 10:35:00|13356|13341|13350|13335|13357.8|13342.8|13345.1|13330.1|30
1649068800000|2022-04-04 10:40:00|13351.5|13336.5|13337.8|13322.8|13355.8|13340.8|13337.8|13322.8|68
1649069100000|2022-04-04 10:45:00|13342.3|13327.3|13346.2|13331.2|13346.4|13331.4|13339.8|13324.8|8
1649069400000|2022-04-04 10:50:00|13346.9|13331.9|13339.5|13324.5|13347.5|13332.5|13337.5|13322.5|9
1649069700000|2022-04-04 10:55:00|13339.4|13324.4|13345.1|13330.1|13345.1|13330.1|13337.4|13322.4|13
1649070000000|2022-04-04 11:00:00|13344.4|13329.4|13340.8|13325.8|13346.3|13331.3|13338.7|13323.7|14
1649070300000|2022-04-04 11:05:00|13341|13326|13344.5|13329.5|13344.5|13329.5|13341|13326|1
1649070600000|2022-04-04 11:10:00|13344.6|13329.6|13337.6|13322.6|13350.8|13335.8|13337.4|13322.4|14
1649070900000|2022-04-04 11:15:00|13341.5|13326.5|13343.3|13328.3|13345.3|13330.3|13339.8|13324.8|10
1649071200000|2022-04-04 11:20:00|13340.1|13325.1|13347.9|13332.9|13348.1|13333.1|13339.9|13324.9|11
1649071500000|2022-04-04 11:25:00|13348.2|13333.2|13352.3|13337.3|13352.7|13337.7|13348.2|13333.2|21
1649071800000|2022-04-04 11:30:00|13352.7|13337.7|13344.6|13329.6|13354|13339|13341.6|13326.6|6
1649072100000|2022-04-04 11:35:00|13344.7|13329.7|13350.7|13335.7|13350.7|13335.7|13344.7|13329.7|4
1649072400000|2022-04-04 11:40:00|13351|13336|13350.7|13335.7|13352.2|13337.2|13350.2|13335.2|12
1649072700000|2022-04-04 11:45:00|13351.3|13336.3|13350.5|13335.5|13351.3|13336.3|13349.4|13334.4|0
1649073000000|2022-04-04 11:50:00|13350.6|13335.6|13349.8|13334.8|13351.7|13336.7|13349.5|13334.5|17
1649073300000|2022-04-04 11:55:00|13350.8|13335.8|13353.7|13338.7|13360.3|13340.5|13349.4|13333.7|52
1649073600000|2022-04-04 12:00:00|13353.5|13338.5|13356.3|13341.3|13358.2|13343.2|13348|13333|50
1649073900000|2022-04-04 12:05:00|13356.5|13341.5|13357.2|13342.2|13358|13343|13343.2|13328.2|61
1649074200000|2022-04-04 12:10:00|13356.8|13341.8|13354.5|13339.5|13362.4|13347.4|13352.6|13337.6|31
1649074500000|2022-04-04 12:15:00|13355.2|13340.2|13360.9|13345.9|13366.4|13351.4|13355.2|13340.2|78
1649074800000|2022-04-04 12:20:00|13361.2|13346.2|13357|13342|13361.2|13346.2|13353.1|13338.1|11
1649075100000|2022-04-04 12:25:00|13356.7|13341.7|13363.6|13348.6|13363.6|13348.6|13356.5|13341.5|19
1649075400000|2022-04-04 12:30:00|13361.2|13346.2|13362.8|13347.8|13365.5|13350.5|13354.7|13339.7|45
1649075700000|2022-04-04 12:35:00|13358.4|13343.4|13360|13345|13360.6|13345.6|13351.1|13336.1|18
1649076000000|2022-04-04 12:40:00|13358.2|13343.2|13369.9|13354.9|13374.7|13359.7|13357.6|13342.6|24
1649076300000|2022-04-04 12:45:00|13370.6|13355.6|13360.5|13345.5|13370.6|13355.6|13355.5|13340.5|23
1649076600000|2022-04-04 12:50:00|13361.6|13346.6|13377.8|13362.8|13381.3|13366.3|13360.5|13345.5|18
1649076900000|2022-04-04 12:55:00|13379.8|13364.8|13388.5|13373.5|13391.9|13376.9|13376.3|13361.3|28
1649077200000|2022-04-04 13:00:00|13388.2|13373.2|13376.7|13361.7|13390.5|13375.5|13374.7|13359.7|63
1649077500000|2022-04-04 13:05:00|13377.1|13362.1|13412|13397|13426.4|13411.4|13376.7|13361.7|52
1649077800000|2022-04-04 13:10:00|13413.5|13398.5|13409.5|13394.5|13414.6|13399.6|13399|13384|28
1649078100000|2022-04-04 13:15:00|13413|13398|13378.7|13363.7|13413|13398|13375.9|13360.9|59
1649078400000|2022-04-04 13:20:00|13373.7|13358.7|13390.4|13375.4|13397.2|13382.2|13373.7|13358.7|21
1649078700000|2022-04-04 13:25:00|13391.9|13376.9|13398.4|13383.4|13399.9|13384.9|13383.3|13368.3|94
1649079000000|2022-04-04 13:30:00|13400.6|13385.6|13404.6|13389.6|13417.5|13402.5|13399.4|13384.4|90
1649079300000|2022-04-04 13:35:00|13403.9|13388.9|13435.3|13420.3|13439.6|13424.6|13403.9|13388.9|66
1649079600000|2022-04-04 13:40:00|13435.7|13420.7|13418.4|13403.4|13442.2|13427.2|13416.4|13401.4|67
1649079900000|2022-04-04 13:45:00|13418.9|13403.9|13404.3|13389.3|13418.9|13403.9|13391.2|13376.2|142
1649080200000|2022-04-04 13:50:00|13404.7|13389.7|13406.8|13391.8|13415.7|13400.7|13402.5|13387.5|85
1649080500000|2022-04-04 13:55:00|13408.3|13393.3|13427|13412|13434.6|13419.6|13408.3|13393.3|59
1649080800000|2022-04-04 14:00:00|13427.1|13412.1|13454|13439|13465.4|13450.4|13426.6|13411.6|165
1649081100000|2022-04-04 14:05:00|13455.5|13440.5|13435.4|13420.4|13460.1|13445.1|13433.7|13418.7|117
1649081400000|2022-04-04 14:10:00|13436|13421|13459.2|13444.2|13462.5|13447.5|13434.6|13419.6|147
1649081700000|2022-04-04 14:15:00|13460.5|13445.5|13461.8|13446.8|13474|13459|13459.1|13444.1|69
1649082000000|2022-04-04 14:20:00|13464.9|13449.9|13489.9|13474.9|13492.1|13477.1|13464.9|13449.9|139
1649082300000|2022-04-04 14:25:00|13490.2|13475.2|13493.4|13478.4|13494.4|13479.4|13482.3|13467.3|88
1649082600000|2022-04-04 14:30:00|13494.1|13479.1|13581|13566|13581.5|13566.5|13494.1|13479.1|315
1649082900000|2022-04-04 14:35:00|13580.5|13565.5|13555.4|13540.4|13589.9|13574.9|13555.1|13540.1|162
1649083200000|2022-04-04 14:40:00|13559.4|13544.4|13567.9|13552.9|13568.9|13553.9|13547.5|13532.5|181
1649083500000|2022-04-04 14:45:00|13565.4|13550.4|13581.1|13566.1|13589.7|13574.7|13562.5|13547.5|136
1649083800000|2022-04-04 14:50:00|13581.8|13566.8|13557.9|13542.9|13592.8|13577.8|13552.4|13537.4|215
1649084100000|2022-04-04 14:55:00|13558.4|13543.4|13590.1|13575.1|13591.7|13576.7|13557.6|13542.6|281
1649084400000|2022-04-04 15:00:00|13589.7|13574.7|13588.8|13573.8|13607.1|13592.1|13584.3|13569.3|232
1649084700000|2022-04-04 15:05:00|13588.6|13573.6|13546.8|13531.8|13592.1|13577.1|13545.5|13530.5|202
1649085000000|2022-04-04 15:10:00|13547.5|13532.5|13541.3|13526.3|13547.5|13532.5|13525.8|13510.8|109
1649085300000|2022-04-04 15:15:00|13542.1|13527.1|13550.6|13535.6|13553.4|13538.4|13542.1|13527.1|46
1649085600000|2022-04-04 15:20:00|13550.9|13535.9|13558.7|13543.7|13558.7|13543.7|13545.3|13530.3|53
1649085900000|2022-04-04 15:25:00|13559|13544|13574.8|13559.8|13585.5|13570.5|13559|13544|64
1649086200000|2022-04-04 15:30:00|13575.2|13560.2|13571.5|13556.5|13575.2|13560.2|13555.4|13540.4|63
1649086500000|2022-04-04 15:35:00|13571.2|13556.2|13563.4|13548.4|13571.2|13556.2|13558|13543|34
1649086800000|2022-04-04 15:40:00|13561.9|13546.9|13553.8|13538.8|13564|13549|13551|13536|34
1649087100000|2022-04-04 15:45:00|13552.5|13537.5|13534.9|13519.9|13553|13538|13530|13515|123
1649087400000|2022-04-04 15:50:00|13535.1|13520.1|13543.6|13528.6|13548.4|13533.4|13533.9|13518.9|100
1649087700000|2022-04-04 15:55:00|13543.9|13528.9|13551.2|13536.2|13562.4|13547.4|13541.9|13526.9|97
1649088000000|2022-04-04 16:00:00|13550.7|13535.7|13537.7|13522.7|13553.2|13538.2|13530.4|13515.4|117
1649088300000|2022-04-04 16:05:00|13537.9|13522.9|13559.8|13544.8|13569.5|13554.5|13537.9|13522.9|71
1649088600000|2022-04-04 16:10:00|13559.7|13544.7|13563.5|13548.5|13564.6|13549.6|13551.7|13536.7|54
1649088900000|2022-04-04 16:15:00|13563.1|13548.1|13552.5|13537.5|13564.6|13549.6|13549.5|13534.5|83
1649089200000|2022-04-04 16:20:00|13552.6|13537.6|13552.9|13537.9|13559.7|13544.7|13551.9|13536.9|36
1649089500000|2022-04-04 16:25:00|13554.1|13539.1|13545.6|13530.6|13557.2|13542.2|13533.3|13518.3|44
1649089800000|2022-04-04 16:30:00|13545.3|13530.3|13535.4|13520.4|13546.4|13531.4|13529.6|13514.6|40
1649090100000|2022-04-04 16:35:00|13535.1|13520.1|13539.9|13524.9|13540.6|13525.6|13533.7|13518.7|30
1649090400000|2022-04-04 16:40:00|13539.7|13524.7|13538.1|13523.1|13553.2|13538.2|13537.6|13522.6|54
1649090700000|2022-04-04 16:45:00|13538.3|13523.3|13544.1|13529.1|13552.3|13537.3|13538.3|13523.3|128
1649091000000|2022-04-04 16:50:00|13543.6|13528.6|13533.1|13518.1|13543.6|13528.6|13530.8|13515.8|36
1649091300000|2022-04-04 16:55:00|13534.9|13519.9|13544.7|13529.7|13547.2|13532.2|13534.4|13519.4|40
1649091600000|2022-04-04 17:00:00|13545|13530|13553.6|13538.6|13556.7|13541.7|13545|13530|71
1649091900000|2022-04-04 17:05:00|13553.8|13538.8|13565.1|13550.1|13569.3|13554.3|13552.1|13537.1|66
1649092200000|2022-04-04 17:10:00|13565.5|13550.5|13565.2|13550.2|13569.5|13554.5|13563.8|13548.8|111
1649092500000|2022-04-04 17:15:00|13562.8|13547.8|13555.9|13540.9|13569.1|13554.1|13555.9|13540.9|261
1649092800000|2022-04-04 17:20:00|13555.8|13540.8|13564.9|13549.9|13567.6|13552.6|13554.8|13539.8|135
1649093100000|2022-04-04 17:25:00|13565.4|13550.4|13564.1|13549.1|13571.7|13556.7|13559.8|13544.8|73
1649093400000|2022-04-04 17:30:00|13563.6|13548.6|13566.5|13551.5|13571.9|13556.9|13561.5|13546.5|38
1649093700000|2022-04-04 17:35:00|13566.3|13551.3|13561.8|13546.8|13572.2|13557.2|13560.8|13545.8|60
1649094000000|2022-04-04 17:40:00|13561.7|13546.7|13552.8|13537.8|13563|13548|13536.8|13521.8|74
1649094300000|2022-04-04 17:45:00|13553.8|13538.8|13547.9|13532.9|13555.9|13540.9|13546.2|13531.2|95
1649094600000|2022-04-04 17:50:00|13547.5|13532.5|13540.1|13525.1|13551.5|13536.5|13539.7|13524.7|99
1649094900000|2022-04-04 17:55:00|13539.2|13524.2|13538.8|13523.8|13547.3|13532.3|13535.9|13520.9|67
1649095200000|2022-04-04 18:00:00|13538.4|13523.4|13546.9|13531.9|13547.4|13532.4|13527.8|13512.8|128
1649095500000|2022-04-04 18:05:00|13545.3|13530.3|13551.7|13536.7|13551.7|13536.7|13536.8|13521.8|93
1649095800000|2022-04-04 18:10:00|13551.4|13536.4|13547.1|13532.1|13561.8|13546.8|13531|13516|582
1649096100000|2022-04-04 18:15:00|13547.5|13532.5|13538.4|13513.4|13552.6|13537.6|13525.3|13510.3|65
1649120400000|2022-04-05 01:00:00|13539.8|13524.8|13560|13545|13562.3|13547.3|13536|13521|79
1649120700000|2022-04-05 01:05:00|13559.9|13544.9|13549.5|13534.5|13574.1|13558.2|13543.8|13527.7|17
1649121000000|2022-04-05 01:10:00|13550|13535|13553.1|13538.1|13555.4|13540.4|13539.8|13524.4|38
1649121300000|2022-04-05 01:15:00|13553.2|13538.2|13555.3|13540.3|13555.8|13540.8|13549|13534|0
1649121600000|2022-04-05 01:20:00|13554.1|13539.1|13543|13528|13554.1|13539.1|13535.6|13518.2|8
1649121900000|2022-04-05 01:25:00|13542.2|13527.2|13555.5|13540.5|13555.5|13540.5|13542.2|13527.2|1
1649122200000|2022-04-05 01:30:00|13555.4|13540.4|13557.7|13542.7|13558.2|13543.2|13551.6|13536.6|2
1649122500000|2022-04-05 01:35:00|13558.3|13543.3|13555.6|13540.6|13559.3|13544.3|13555|13540|1
1649122800000|2022-04-05 01:40:00|13556.3|13541.3|13556.2|13541.2|13556.3|13541.3|13555|13540|0
1649123100000|2022-04-05 01:45:00|13556|13541|13559.3|13544.3|13559.3|13544.3|13555.4|13540.4|0
1649123400000|2022-04-05 01:50:00|13560.8|13545.8|13561|13546|13561.1|13546.1|13560.8|13545.8|1
1649123700000|2022-04-05 01:55:00|13561.6|13546.6|13562|13547|13566.8|13551.8|13561.5|13546.5|0
1649124000000|2022-04-05 02:00:00|13562.3|13547.3|13567.1|13552.1|13567.1|13552.1|13560.7|13539.2|1
1649124300000|2022-04-05 02:05:00|13567.6|13552.6|13572.1|13557.1|13572.6|13557.6|13567.6|13552.6|2
1649124600000|2022-04-05 02:10:00|13572.5|13557.5|13571.3|13546.3|13572.5|13557.5|13567.3|13546.2|5
1649124900000|2022-04-05 02:15:00|13571|13546|13558.3|13543.3|13571|13549.3|13555|13540|3
1649125200000|2022-04-05 02:20:00|13557.6|13542.6|13557.6|13542.6|13557.6|13542.6|13557.6|13542.6|0
1649125500000|2022-04-05 02:25:00|13557.4|13542.4|13573.9|13536.4|13574.1|13542.8|13557|13535.8|7
1649125800000|2022-04-05 02:30:00|13564.6|13549.6|13570.3|13545.3|13573.3|13558.3|13564.6|13545.3|3
1649126100000|2022-04-05 02:35:00|13571.4|13546.4|13571.3|13546.3|13571.4|13546.4|13571.3|13546.3|0
1649126400000|2022-04-05 02:40:00|13585.6|13548.1|13579.4|13554.4|13585.6|13554.9|13578.7|13547.2|10
1649126700000|2022-04-05 02:45:00|13579|13554|13572.7|13535.2|13579.6|13554|13561.7|13535.2|2
1649127000000|2022-04-05 02:50:00|13571.3|13533.8|13576.7|13539.2|13578.5|13542.6|13564.9|13533.8|0
1649127300000|2022-04-05 02:55:00|13577|13539.5|13576.2|13538.7|13577|13539.5|13576.2|13538.7|2
1649127600000|2022-04-05 03:00:00|13576.5|13539|13561.9|13546.9|13576.9|13548.9|13559.6|13539|0
1649127900000|2022-04-05 03:05:00|13563.3|13548.3|13574.8|13549.8|13576.7|13557.3|13563.3|13547.2|1
1649128200000|2022-04-05 03:10:00|13574.5|13549.5|13569.2|13554.2|13574.5|13554.2|13568.9|13549.5|2
1649128500000|2022-04-05 03:15:00|13573.2|13548.2|13573.2|13548.2|13573.2|13548.2|13573.2|13548.2|1
1649128800000|2022-04-05 03:20:00|13566.7|13551.7|13573.6|13558.6|13573.9|13558.9|13566.7|13547.2|10
1649129100000|2022-04-05 03:25:00|13576.8|13561.8|13575.7|13560.7|13580.1|13565.1|13575.2|13560.2|7
1649129400000|2022-04-05 03:30:00|13575|13560|13566.6|13551.6|13575|13560|13566.6|13551.6|0
1649129700000|2022-04-05 03:35:00|13575.2|13550.2|13575.1|13560.1|13575.9|13560.4|13574.7|13550.2|2
1649130000000|2022-04-05 03:40:00|13575.2|13560.2|13577.2|13562.2|13577.3|13562.3|13574.8|13559.8|1
1649130300000|2022-04-05 03:45:00|13575.8|13560.8|13576.4|13561.4|13581.5|13566.5|13573.8|13558.8|3
1649130600000|2022-04-05 03:50:00|13576.2|13561.2|13577.4|13562.4|13577.5|13562.5|13575|13560|1
1649130900000|2022-04-05 03:55:00|13577.2|13562.2|13579.6|13564.6|13579.6|13564.6|13577.2|13562.2|1
1649131200000|2022-04-05 04:00:00|13579.7|13564.7|13581.5|13566.5|13582.6|13567.6|13579.7|13564.7|1
1649131500000|2022-04-05 04:05:00|13581.2|13566.2|13581.2|13566.2|13582.7|13567.7|13580.7|13565.7|2
1649131800000|2022-04-05 04:10:00|13580.5|13565.5|13579.1|13564.1|13580.5|13565.5|13578.7|13563.7|1
1649132100000|2022-04-05 04:15:00|13579|13564|13578.9|13563.9|13579|13564|13578.9|13563.9|20
1649132400000|2022-04-05 04:20:00|13578.5|13563.5|13578.5|13563.5|13578.7|13563.7|13578.5|13563.5|2
1649132700000|2022-04-05 04:25:00|13579.7|13564.7|13580.1|13565.1|13580.5|13565.5|13578.9|13563.9|0
1649133000000|2022-04-05 04:30:00|13580.5|13565.5|13587|13572|13587|13572|13580.3|13565.3|2
1649133300000|2022-04-05 04:35:00|13587.8|13572.8|13587|13572|13588.3|13573.3|13586.7|13571.7|1
1649133600000|2022-04-05 04:40:00|13586.2|13571.2|13584.6|13569.6|13586.2|13571.2|13584.2|13569.2|0
1649133900000|2022-04-05 04:45:00|13584.2|13569.2|13584.3|13569.3|13585.4|13570.4|13583.5|13568.5|1
1649134200000|2022-04-05 04:50:00|13582.3|13567.3|13585.9|13570.9|13586.4|13571.4|13581.6|13566.6|2
1649134500000|2022-04-05 04:55:00|13586.9|13571.9|13584.7|13569.7|13586.9|13571.9|13584.7|13569.7|1
1649134800000|2022-04-05 05:00:00|13584.6|13569.6|13584.6|13569.6|13584.6|13569.6|13584.6|13569.6|0
1649135100000|2022-04-05 05:05:00|13583.9|13568.9|13583.3|13568.3|13583.9|13568.9|13582.7|13567.7|10
1649135400000|2022-04-05 05:10:00|13583.2|13568.2|13583.2|13568.2|13583.2|13568.2|13583.2|13568.2|0
1649135700000|2022-04-05 05:15:00|13583.1|13568.1|13582.8|13567.8|13586.2|13571.2|13582.8|13567.8|0
1649136000000|2022-04-05 05:20:00|13582.6|13567.6|13582.8|13567.8|13582.8|13567.8|13582.6|13567.6|0
1649136300000|2022-04-05 05:25:00|13582.6|13567.6|13582.4|13567.4|13582.6|13567.6|13582.3|13567.3|1
1649136600000|2022-04-05 05:30:00|13582.6|13567.6|13582.6|13567.6|13582.6|13567.6|13582.1|13567.1|1
1649136900000|2022-04-05 05:35:00|13583.4|13568.4|13584|13569|13585.5|13570.5|13583.4|13568.4|1
1649137200000|2022-04-05 05:40:00|13584.1|13569.1|13587.9|13572.9|13590.9|13575.9|13584.1|13569.1|12
1649137500000|2022-04-05 05:45:00|13588.2|13573.2|13590.2|13575.2|13590.7|13575.7|13587.2|13572.2|1
1649137800000|2022-04-05 05:50:00|13590.7|13575.7|13587.3|13572.3|13590.7|13575.7|13587.3|13572.3|3
1649138100000|2022-04-05 05:55:00|13587.7|13572.7|13574.2|13559.2|13587.8|13572.8|13573.8|13558.8|12
1649138400000|2022-04-05 06:00:00|13574.5|13559.5|13586|13571|13592.2|13577.2|13574.2|13554.9|3
1649138700000|2022-04-05 06:05:00|13585|13570|13585.5|13570.5|13590.5|13575.5|13571.5|13549.7|33
1649139000000|2022-04-05 06:10:00|13585.8|13570.8|13586.5|13571.5|13588|13573|13585.5|13570.5|0
1649139300000|2022-04-05 06:15:00|13587|13572|13587.9|13572.9|13592.6|13573.4|13585.5|13564.9|0
1649139600000|2022-04-05 06:20:00|13588.1|13573.1|13590.4|13575.4|13591.9|13576.9|13586.9|13571.9|12
1649139900000|2022-04-05 06:25:00|13588.9|13573.9|13592.4|13577.4|13593.3|13578.3|13588.9|13573.9|4
1649140200000|2022-04-05 06:30:00|13591.7|13576.7|13588|13573|13593.4|13578.4|13586.5|13565.6|7
1649140500000|2022-04-05 06:35:00|13589|13574|13591.8|13576.8|13594.2|13579.2|13589|13574|3
1649140800000|2022-04-05 06:40:00|13589.3|13574.3|13592.8|13577.8|13592.8|13577.8|13588.3|13573.3|4
1649141100000|2022-04-05 06:45:00|13592.5|13577.5|13598.4|13583.4|13599.2|13584.2|13591.7|13576.7|2
1649141400000|2022-04-05 06:50:00|13598.2|13583.2|13597.4|13582.4|13599.8|13584.8|13596.4|13581.4|1
1649141700000|2022-04-05 06:55:00|13598.6|13583.6|13641.4|13626.4|13641.9|13626.9|13598.6|13583.6|53
1649142000000|2022-04-05 07:00:00|13641.3|13626.3|13637.6|13622.6|13641.3|13626.3|13625.6|13610.6|31
1649142300000|2022-04-05 07:05:00|13637.7|13622.7|13633.1|13618.1|13641.6|13626.6|13631.4|13616.4|12
1649142600000|2022-04-05 07:10:00|13632.6|13617.6|13641.3|13626.3|13641.3|13626.3|13631.6|13616.6|14
1649142900000|2022-04-05 07:15:00|13638.8|13623.8|13632.4|13617.4|13639.9|13624.9|13631.3|13613.5|6
1649143200000|2022-04-05 07:20:00|13631.7|13616.7|13631.5|13616.5|13632|13617|13623.4|13608.4|4
1649143500000|2022-04-05 07:25:00|13630.9|13615.9|13632.3|13617.3|13632.3|13617.3|13630.5|13615.5|4
1649143800000|2022-04-05 07:30:00|13632.1|13617.1|13635.5|13620.5|13635.5|13620.5|13631.3|13616.3|15
1649144100000|2022-04-05 07:35:00|13635.9|13620.9|13677.5|13662.5|13685.5|13670.5|13632|13617|39
1649144400000|2022-04-05 07:40:00|13675.5|13660.5|13705.2|13690.2|13705.2|13690.2|13670.7|13646.1|175
1649144700000|2022-04-05 07:45:00|13705.5|13690.5|13746.3|13731.3|13758.7|13743.7|13705.5|13690.5|124
1649145000000|2022-04-05 07:50:00|13743.5|13728.5|13776.7|13761.7|13777.2|13762.2|13742|13727|94
1649145300000|2022-04-05 07:55:00|13776.2|13761.2|13778.4|13763.4|13784.9|13769.9|13776.2|13761.2|76
1649145600000|2022-04-05 08:00:00|13778.6|13763.6|13754.8|13739.8|13779.4|13764.4|13746.3|13731.3|36
1649145900000|2022-04-05 08:05:00|13755.2|13740.2|13754.5|13739.5|13756.5|13741.5|13741.8|13726.8|47
1649146200000|2022-04-05 08:10:00|13754.4|13739.4|13753|13738|13755.1|13740.1|13747.6|13732.6|10
1649146500000|2022-04-05 08:15:00|13754.1|13739.1|13736.1|13721.1|13757.3|13742.3|13736.1|13721.1|14
1649146800000|2022-04-05 08:20:00|13736.5|13721.5|13710.5|13695.5|13741.1|13726.1|13710.5|13695.5|47
1649147100000|2022-04-05 08:25:00|13707.7|13692.7|13686.6|13671.6|13710|13695|13673.1|13658.1|128
1649147400000|2022-04-05 08:30:00|13686.3|13671.3|13709|13684|13712.7|13684|13670.3|13655.3|45
1649147700000|2022-04-05 08:35:00|13702.7|13687.7|13704.7|13689.7|13709.1|13694.1|13697.2|13677.8|20
1649148000000|2022-04-05 08:40:00|13704.5|13689.5|13705.5|13690.5|13711.9|13696.9|13702.8|13687.8|16
1649148300000|2022-04-05 08:45:00|13706.5|13691.5|13705.5|13690.5|13706.5|13691.5|13704.2|13689.2|4
1649148600000|2022-04-05 08:50:00|13705|13690|13706|13691|13710.5|13695.5|13703.9|13688.9|2
1649148900000|2022-04-05 08:55:00|13707.2|13692.2|13703.7|13688.7|13711.2|13696.2|13703.7|13688.7|3
1649149200000|2022-04-05 09:00:00|13703.6|13688.6|13711.9|13696.9|13712.4|13697.4|13694.2|13679.2|24
1649149500000|2022-04-05 09:05:00|13711.8|13696.8|13715.3|13700.3|13715.3|13700.3|13711.8|13696.8|3
1649149800000|2022-04-05 09:10:00|13715|13700|13722.4|13707.4|13723.1|13708.1|13715|13700|9
1649150100000|2022-04-05 09:15:00|13724.9|13709.9|13722.1|13707.1|13725|13710|13718.8|13703.8|35
1649150400000|2022-04-05 09:20:00|13720.6|13705.6|13725.1|13687.6|13725.1|13707.1|13702.6|13687.6|30
1649150700000|2022-04-05 09:25:00|13725.4|13687.9|13729|13691.5|13729.3|13695|13717.5|13681.8|89
1649151000000|2022-04-05 09:30:00|13729.3|13691.8|13720.1|13705.1|13731.4|13716.4|13707.5|13690.2|29
1649151300000|2022-04-05 09:35:00|13720.3|13705.3|13718.5|13703.5|13726.7|13711.7|13718.5|13703.5|10
1649151600000|2022-04-05 09:40:00|13720.4|13705.4|13719.5|13704.5|13721.3|13706.3|13685.8|13670.8|47
1649151900000|2022-04-05 09:45:00|13719.8|13704.8|13695.1|13680.1|13721|13706|13675.9|13660.9|37
1649152200000|2022-04-05 09:50:00|13695.5|13680.5|13693.9|13678.9|13703.5|13685.4|13692|13671.1|18
1649152500000|2022-04-05 09:55:00|13693.2|13678.2|13695|13670|13698.5|13683.5|13685.6|13670|12
1649152800000|2022-04-05 10:00:00|13695.2|13670.2|13691.8|13676.8|13708.6|13680.1|13685.5|13669.4|50
1649153100000|2022-04-05 10:05:00|13695.9|13670.9|13692.6|13677.6|13695.9|13678.6|13677.5|13662.5|9
1649153400000|2022-04-05 10:10:00|13691.1|13676.1|13698.6|13683.6|13700.3|13685.3|13690.1|13675.1|29
1649153700000|2022-04-05 10:15:00|13699.1|13684.1|13699.4|13684.4|13699.5|13684.5|13692.7|13677.7|17
1649154000000|2022-04-05 10:20:00|13696.9|13681.9|13688.1|13673.1|13696.9|13681.9|13681.9|13666.9|10
1649154300000|2022-04-05 10:25:00|13688.4|13673.4|13696.4|13681.4|13699.3|13684.3|13688.4|13673.4|6
1649154600000|2022-04-05 10:30:00|13697|13682|13698.2|13683.2|13698.9|13683.9|13697|13682|7
1649154900000|2022-04-05 10:35:00|13698.6|13683.6|13698.6|13683.6|13698.9|13683.9|13695.7|13680.7|10
1649155200000|2022-04-05 10:40:00|13697.6|13682.6|13700.1|13685.1|13700.1|13685.1|13689|13674|18
1649155500000|2022-04-05 10:45:00|13699.7|13684.7|13706.5|13691.5|13709|13694|13699.5|13684.5|18
1649155800000|2022-04-05 10:50:00|13706|13691|13714.8|13699.8|13716.5|13700.8|13700.4|13685.4|28
1649156100000|2022-04-05 10:55:00|13715.3|13700.3|13709.3|13694.3|13715.3|13700.3|13693.9|13678.9|20
1649156400000|2022-04-05 11:00:00|13708.8|13693.8|13691.3|13676.3|13710.3|13695.3|13687.9|13672.9|69
1649156700000|2022-04-05 11:05:00|13691.7|13676.7|13681.3|13666.3|13691.7|13676.7|13677.4|13662.4|20
1649157000000|2022-04-05 11:10:00|13681.2|13666.2|13726.3|13711.3|13726.3|13711.3|13680.2|13665.2|50
1649157300000|2022-04-05 11:15:00|13720.2|13705.2|13711.1|13696.1|13728.2|13705.2|13708.4|13687.8|8
1649157600000|2022-04-05 11:20:00|13710.6|13695.6|13702.4|13687.4|13710.6|13695.6|13700.2|13685.2|29
1649157900000|2022-04-05 11:25:00|13702.3|13687.3|13700.4|13685.4|13702.4|13687.4|13700.4|13685.4|16
1649158200000|2022-04-05 11:30:00|13699.7|13684.7|13704.5|13667|13706.1|13684.7|13682.8|13665.2|96
1649158500000|2022-04-05 11:35:00|13698.9|13673.9|13690.9|13675.9|13705.7|13688|13690.9|13668.2|18
1649158800000|2022-04-05 11:40:00|13691.4|13676.4|13697|13682|13705.3|13690.3|13691.4|13676.4|17
1649159100000|2022-04-05 11:45:00|13697.4|13682.4|13696.3|13681.3|13702.3|13687.3|13690.4|13668.9|13
1649159400000|2022-04-05 11:50:00|13696.6|13681.6|13716.1|13701.1|13717|13702|13696.6|13681.6|17
1649159700000|2022-04-05 11:55:00|13716.2|13701.2|13717.2|13702.2|13727.1|13710.9|13712.2|13697.2|43
1649160000000|2022-04-05 12:00:00|13716.7|13701.7|13706.8|13691.8|13720.7|13704.8|13705.9|13690.9|24
1649160300000|2022-04-05 12:05:00|13706.5|13691.5|13670|13655|13706.6|13691.6|13665|13650|33
1649160600000|2022-04-05 12:10:00|13668.5|13653.5|13637.7|13622.7|13668.5|13653.5|13633.3|13612|92
1649160900000|2022-04-05 12:15:00|13639.6|13624.6|13613.8|13598.8|13653.6|13638.6|13596.1|13581.1|130
1649161200000|2022-04-05 12:20:00|13621.8|13606.8|13614.6|13599.6|13625.7|13610.7|13603.3|13588.3|58
1649161500000|2022-04-05 12:25:00|13615|13600|13625.7|13610.7|13648.7|13633.7|13602.3|13587.3|93
1649161800000|2022-04-05 12:30:00|13625.5|13610.5|13626.7|13611.7|13633.4|13618.4|13625|13610|35
1649162100000|2022-04-05 12:35:00|13626.4|13611.4|13666.1|13651.1|13666.5|13651.5|13624.9|13609.9|92
1649162400000|2022-04-05 12:40:00|13665|13650|13652.4|13637.4|13667.9|13652.9|13644.4|13629.4|32
1649162700000|2022-04-05 12:45:00|13651.7|13636.7|13629.7|13614.7|13651.7|13636.7|13626.9|13611.9|21
1649163000000|2022-04-05 12:50:00|13629.6|13614.6|13613.6|13598.6|13640.1|13625.1|13602.6|13587.6|36
1649163300000|2022-04-05 12:55:00|13613.4|13598.4|13601.7|13586.7|13615.7|13600.7|13599.5|13584.5|29
1649163600000|2022-04-05 13:00:00|13600|13585|13552.8|13537.8|13602.7|13587.7|13549.8|13534.8|251
1649163900000|2022-04-05 13:05:00|13554.6|13539.6|13580.9|13565.9|13584.4|13569.4|13553.3|13538.3|85
1649164200000|2022-04-05 13:10:00|13580.4|13565.4|13583.8|13568.8|13593.8|13578.8|13572.2|13555.2|51
1649164500000|2022-04-05 13:15:00|13583.4|13568.4|13574.7|13559.7|13583.4|13568.4|13567.2|13552.2|27
1649164800000|2022-04-05 13:20:00|13574.8|13559.8|13570.7|13555.7|13578.9|13563.9|13569.8|13554.8|378
1649165100000|2022-04-05 13:25:00|13570.6|13555.6|13585|13570|13585.3|13570.3|13560.4|13545.4|155
1649165400000|2022-04-05 13:30:00|13585.1|13570.1|13572.2|13557.2|13585.1|13570.1|13528.3|13513.3|243
1649165700000|2022-04-05 13:35:00|13572.5|13557.5|13540.2|13525.2|13594.5|13579.5|13539.5|13524.5|235
1649166000000|2022-04-05 13:40:00|13543.8|13528.8|13546.4|13531.4|13552.8|13537.8|13521.6|13506.6|67
1649166300000|2022-04-05 13:45:00|13546.3|13531.3|13528.7|13513.7|13556.2|13541.2|13523|13508|138
1649166600000|2022-04-05 13:50:00|13528.4|13513.4|13514.7|13499.7|13540.3|13525.3|13512.9|13497.9|143
1649166900000|2022-04-05 13:55:00|13518.9|13503.9|13479.5|13464.5|13522.1|13507.1|13475.2|13460.2|259
1649167200000|2022-04-05 14:00:00|13479.8|13464.8|13489.4|13474.4|13522.8|13507.8|13475.7|13460.7|161
1649167500000|2022-04-05 14:05:00|13489|13474|13463.4|13448.4|13491|13476|13456|13441|98
1649167800000|2022-04-05 14:10:00|13463.2|13448.2|13457.9|13442.9|13480.4|13465.4|13456.7|13441.7|94
1649168100000|2022-04-05 14:15:00|13458.6|13443.6|13451.6|13436.6|13462.7|13447.7|13447.8|13432.8|181
1649168400000|2022-04-05 14:20:00|13453|13438|13449.6|13434.6|13461.3|13446.3|13449.2|13434.2|83
1649168700000|2022-04-05 14:25:00|13450.1|13435.1|13454.9|13439.9|13475.3|13453.9|13449.7|13434.7|97
1649169000000|2022-04-05 14:30:00|13463.5|13438.5|13459.7|13444.7|13476|13461|13456.9|13437.9|144
1649169300000|2022-04-05 14:35:00|13459.3|13444.3|13451.7|13436.7|13462.8|13447.8|13437.1|13422.1|79
1649169600000|2022-04-05 14:40:00|13451.5|13436.5|13451.4|13436.4|13469.7|13452.1|13443.2|13428.2|90
1649169900000|2022-04-05 14:45:00|13451|13436|13473.6|13458.6|13479.3|13464.3|13449.6|13434.6|89
1649170200000|2022-04-05 14:50:00|13473.1|13458.1|13473.3|13458.3|13494.4|13479.4|13467.6|13452.6|89
1649170500000|2022-04-05 14:55:00|13475.3|13460.3|13536.1|13521.1|13538.6|13523|13475.3|13460.3|153
1649170800000|2022-04-05 15:00:00|13534.3|13519.3|13526.4|13501.4|13534.3|13519.3|13508.3|13493.3|84
1649171100000|2022-04-05 15:05:00|13526.1|13501.1|13512.3|13497.3|13531.2|13516.2|13507.6|13492.6|87
1649171400000|2022-04-05 15:10:00|13510.8|13495.8|13503.6|13488.6|13510.8|13495.8|13485.3|13470.3|127
1649171700000|2022-04-05 15:15:00|13505.8|13490.8|13505.9|13490.9|13507.1|13492.1|13494.8|13479.8|38
1649172000000|2022-04-05 15:20:00|13505.5|13490.5|13493.3|13478.3|13506.6|13491.6|13493.3|13478.3|34
1649172300000|2022-04-05 15:25:00|13492.4|13477.4|13506.8|13491.8|13513|13498|13482.8|13467.8|47
1649172600000|2022-04-05 15:30:00|13506.3|13491.3|13501.5|13486.5|13509.7|13494.7|13497.3|13482.3|29
1649172900000|2022-04-05 15:35:00|13501.9|13486.9|13525.6|13500.6|13525.6|13501.6|13499.6|13484.6|54
1649173200000|2022-04-05 15:40:00|13524.6|13509.6|13503.6|13488.6|13526.4|13511.4|13503.6|13485.6|34
1649173500000|2022-04-05 15:45:00|13499.6|13484.6|13502.2|13487.2|13508.1|13488.1|13494.3|13479.3|89
1649173800000|2022-04-05 15:50:00|13502.6|13487.6|13495.2|13480.2|13502.6|13487.6|13492.7|13477.7|43
1649174100000|2022-04-05 15:55:00|13493.8|13478.8|13486.9|13471.9|13497.4|13482.4|13480.3|13465.3|87
1649174400000|2022-04-05 16:00:00|13487.3|13472.3|13484.5|13469.5|13487.3|13472.3|13479.4|13464.4|60
1649174700000|2022-04-05 16:05:00|13484.9|13469.9|13483.2|13468.2|13486.9|13471.9|13480.6|13465.6|23
1649175000000|2022-04-05 16:10:00|13483.4|13468.4|13493.6|13478.6|13499.5|13484.5|13483.1|13468.1|288
1649175300000|2022-04-05 16:15:00|13493.1|13478.1|13479.1|13464.1|13497.8|13482.8|13477.8|13462.8|33
1649175600000|2022-04-05 16:20:00|13477.1|13462.1|13476.5|13461.5|13477.8|13462.8|13463.9|13448.9|48
1649175900000|2022-04-05 16:25:00|13475.5|13460.5|13478.2|13463.2|13478.2|13463.2|13474.1|13459.1|85
1649176200000|2022-04-05 16:30:00|13477.7|13462.7|13479.9|13464.9|13489.3|13474.3|13475.2|13460.2|55
1649176500000|2022-04-05 16:35:00|13479.4|13464.4|13475.5|13460.5|13479.4|13464.4|13469.3|13454.3|68
1649176800000|2022-04-05 16:40:00|13476|13461|13483.1|13468.1|13483.5|13468.5|13474.7|13459.7|86
1649177100000|2022-04-05 16:45:00|13482.1|13467.1|13496.6|13481.6|13497.1|13482.1|13482.1|13467.1|26
1649177400000|2022-04-05 16:50:00|13497.5|13482.5|13495.2|13480.2|13502.6|13487.6|13493.3|13478.3|99
1649177700000|2022-04-05 16:55:00|13494.4|13479.4|13498.7|13483.7|13499.3|13484.3|13494|13479|44
1649178000000|2022-04-05 17:00:00|13499.1|13484.1|13506.2|13491.2|13511|13496|13499.1|13484.1|78
1649178300000|2022-04-05 17:05:00|13506.5|13491.5|13504.3|13489.3|13508.3|13493.3|13500.5|13485.5|64
1649178600000|2022-04-05 17:10:00|13505.1|13490.1|13501.6|13486.6|13508.1|13493.1|13498.8|13483.8|44
1649178900000|2022-04-05 17:15:00|13501.8|13486.8|13505.5|13490.5|13509.5|13494.5|13501.2|13486.2|37
1649179200000|2022-04-05 17:20:00|13505.1|13490.1|13503.1|13488.1|13505.1|13490.1|13500.4|13485.4|28
1649179500000|2022-04-05 17:25:00|13503.4|13488.4|13498.7|13483.7|13503.4|13488.4|13486.9|13471.9|29
1649179800000|2022-04-05 17:30:00|13498.5|13483.5|13505.2|13490.2|13506.2|13491.2|13497.7|13482.7|30
1649180100000|2022-04-05 17:35:00|13504.9|13489.9|13493.4|13478.4|13507.2|13492.2|13490|13475|43
1649180400000|2022-04-05 17:40:00|13493.1|13478.1|13486.7|13471.7|13493.6|13478.6|13485.2|13470.2|118
1649180700000|2022-04-05 17:45:00|13486.6|13471.6|13483.9|13468.9|13489.8|13474.8|13481.9|13466.9|109
1649181000000|2022-04-05 17:50:00|13482.5|13467.5|13479.2|13464.2|13486.7|13471.7|13478.1|13463.1|56
1649181300000|2022-04-05 17:55:00|13478.4|13463.4|13488.4|13473.4|13490.3|13475.3|13477.4|13462.4|43
1649181600000|2022-04-05 18:00:00|13489.1|13474.1|13504.1|13489.1|13504.1|13489.1|13489.1|13474.1|132
1649181900000|2022-04-05 18:05:00|13503.8|13488.8|13513.2|13498.2|13514.9|13499.9|13500.5|13485.5|87
1649182200000|2022-04-05 18:10:00|13512.7|13497.7|13503.5|13488.5|13518.1|13503.1|13496.8|13481.8|666
1649182500000|2022-04-05 18:15:00|13503.9|13488.9|13517.4|13502.4|13521.3|13506.3|13499.6|13484.6|124
1649206800000|2022-04-06 01:00:00|13510|13495|13545.1|13530.1|13552.9|13537.9|13508.8|13483.8|68
1649207100000|2022-04-06 01:05:00|13544.4|13529.4|13543.9|13506.4|13566.7|13551.7|13541.1|13505.3|31
1649207400000|2022-04-06 01:10:00|13542.9|13505.4|13541.3|13503.8|13543.2|13505.7|13520.9|13489.7|2
1649207700000|2022-04-06 01:15:00|13541.1|13503.6|13507.6|13492.6|13541.1|13509.9|13507.6|13492.6|8
1649208000000|2022-04-06 01:20:00|13507.1|13492.1|13493.5|13478.5|13508.1|13493.1|13489.5|13474.5|11
1649208300000|2022-04-06 01:25:00|13493.9|13478.9|13502.8|13477.8|13512|13482|13490.6|13469.5|5
1649208600000|2022-04-06 01:30:00|13496.5|13481.5|13531.7|13494.2|13532.1|13505.9|13489.8|13472|16
1649208900000|2022-04-06 01:35:00|13531.6|13494.1|13504.2|13489.2|13531.6|13495.2|13504.2|13486.3|13
1649209200000|2022-04-06 01:40:00|13504.3|13489.3|13496.5|13471.5|13504.7|13489.7|13490.2|13471.1|17
1649209500000|2022-04-06 01:45:00|13496.4|13471.4|13496.5|13471.5|13496.5|13471.5|13496.2|13471.2|1
1649209800000|2022-04-06 01:50:00|13496.6|13471.6|13508|13483|13509|13484|13496.6|13471.6|1
1649210100000|2022-04-06 01:55:00|13506.2|13481.2|13494.1|13479.1|13506.2|13485.1|13493.8|13478.8|4
1649210400000|2022-04-06 02:00:00|13494.2|13479.2|13492.1|13477.1|13495.6|13480.6|13492.1|13477.1|3
1649210700000|2022-04-06 02:05:00|13491.9|13476.9|13491.6|13476.6|13491.9|13476.9|13491.6|13476.6|5
1649211000000|2022-04-06 02:10:00|13500.4|13475.4|13511.6|13486.6|13522.9|13493.7|13500.4|13473.4|1
1649211300000|2022-04-06 02:15:00|13507.1|13492.1|13512.3|13487.3|13513.5|13492.1|13507.1|13486.6|3
1649211600000|2022-04-06 02:20:00|13512.2|13487.2|13511.5|13486.5|13512.2|13487.2|13511.5|13486.5|0
1649211900000|2022-04-06 02:25:00|13508.5|13493.5|13511.5|13486.5|13511.5|13493.5|13508.5|13486.5|0
1649212200000|2022-04-06 02:30:00|13511.8|13486.8|13508|13493|13511.8|13494|13505.6|13486.2|0
1649212500000|2022-04-06 02:35:00|13509|13494|13511.9|13486.9|13515.7|13494.3|13505.5|13477.7|5
1649212800000|2022-04-06 02:40:00|13512.3|13487.3|13524|13509|13524|13509|13505.5|13486.4|5
1649213100000|2022-04-06 02:45:00|13524.4|13509.4|13539.4|13524.4|13541.4|13526.4|13521.8|13500.4|46
1649213400000|2022-04-06 02:50:00|13540.9|13525.9|13550.4|13535.4|13551.4|13536.4|13535.5|13502.9|8
1649213700000|2022-04-06 02:55:00|13551.9|13536.9|13556.4|13541.4|13556.4|13541.4|13551.9|13536.9|1
1649214000000|2022-04-06 03:00:00|13557.2|13542.2|13567.8|13552.8|13567.8|13552.8|13556.8|13541.8|10
1649214300000|2022-04-06 03:05:00|13568.2|13553.2|13574.4|13559.4|13579.4|13559.5|13568.2|13551|5
1649214600000|2022-04-06 03:10:00|13574.7|13559.7|13574.7|13559.7|13574.7|13559.7|13574|13559|4
1649214900000|2022-04-06 03:15:00|13575.6|13560.6|13586.3|13571.3|13586.3|13571.3|13575.6|13560.6|8
1649215200000|2022-04-06 03:20:00|13585.1|13570.1|13578.7|13541.2|13585.3|13570.3|13578.7|13541.2|5
1649215500000|2022-04-06 03:25:00|13574.6|13549.6|13579|13564|13580.2|13564|13574.6|13540.7|3
1649215800000|2022-04-06 03:30:00|13578.6|13563.6|13574.1|13559.1|13581.3|13563.6|13574.1|13555.8|2
1649216100000|2022-04-06 03:35:00|13576.8|13561.8|13578.4|13540.9|13578.4|13562.1|13571.8|13535.3|18
1649216400000|2022-04-06 03:40:00|13578|13540.5|13564.1|13549.1|13578|13552.6|13564.1|13540.5|2
1649216700000|2022-04-06 03:45:00|13564.2|13549.2|13564.2|13549.2|13564.2|13549.2|13564.2|13549.2|0
1649217000000|2022-04-06 03:50:00|13563.1|13548.1|13560.6|13545.6|13563.1|13548.1|13560.6|13545.6|0
1649217300000|2022-04-06 03:55:00|13553.6|13538.6|13552.3|13537.3|13553.6|13538.6|13552.3|13537.3|1
1649217600000|2022-04-06 04:00:00|13556|13531|13548.5|13533.5|13556.2|13535.3|13548.5|13530.7|1
1649217900000|2022-04-06 04:05:00|13543.5|13528.5|13551.9|13536.9|13556.9|13536.9|13535.5|13506.5|2
1649218200000|2022-04-06 04:10:00|13551.8|13536.8|13568.9|13531.4|13569.2|13539.3|13551.8|13530.9|5
1649218500000|2022-04-06 04:15:00|13568.8|13531.3|13568.8|13531.3|13568.8|13531.3|13568.8|13531.3|0
1649219100000|2022-04-06 04:25:00|13570.8|13533.3|13568.6|13553.6|13571.6|13553.6|13566.2|13531.5|0
1649219400000|2022-04-06 04:30:00|13583.2|13545.7|13575.3|13560.3|13583.2|13564.8|13563.5|13545.7|7
1649219700000|2022-04-06 04:35:00|13576.8|13561.8|13576.3|13561.3|13576.8|13561.8|13576|13561|2
1649220000000|2022-04-06 04:40:00|13582.4|13567.4|13576.9|13561.9|13582.4|13567.4|13576.9|13561.9|4
1649220300000|2022-04-06 04:45:00|13577.3|13562.3|13577.2|13562.2|13577.3|13562.3|13577.1|13562.1|2
1649220600000|2022-04-06 04:50:00|13576.5|13561.5|13577.4|13562.4|13579|13564|13574.5|13559.5|2
1649220900000|2022-04-06 04:55:00|13577.2|13562.2|13577.3|13562.3|13577.3|13562.3|13577.2|13562.2|1
1649221200000|2022-04-06 05:00:00|13579.3|13564.3|13579.3|13564.3|13582.3|13567.3|13578.3|13563.3|2
1649221500000|2022-04-06 05:05:00|13579.5|13564.5|13579.5|13564.5|13579.5|13564.5|13579.5|13564.5|0
1649221800000|2022-04-06 05:10:00|||||||||1
1649222400000|2022-04-06 05:20:00|13579|13564|13578.5|13563.5|13579|13564|13578.5|13563.5|0
1649222700000|2022-04-06 05:25:00|13578.3|13563.3|13581.1|13556.1|13583.2|13568.2|13575.5|13556.1|4
1649223000000|2022-04-06 05:30:00|13580.7|13555.7|13576.4|13561.4|13580.7|13561.4|13575.9|13554.9|2
1649223300000|2022-04-06 05:35:00|13581.7|13556.7|13573.8|13558.8|13581.7|13561.5|13573.8|13556.7|0
1649223600000|2022-04-06 05:40:00|13573.7|13558.7|13573.7|13558.7|13574.1|13559.1|13573.7|13558.7|0
1649223900000|2022-04-06 05:45:00|13573.3|13558.3|13573.1|13558.1|13573.3|13558.3|13573.1|13558.1|0
1649224200000|2022-04-06 05:50:00|13573.3|13535.8|13578.6|13563.6|13578.8|13563.8|13564.1|13535.8|3
1649224500000|2022-04-06 05:55:00|13578.1|13563.1|13572.9|13547.9|13578.6|13563.6|13562.2|13545.1|34
1649224800000|2022-04-06 06:00:00|13568.1|13553.1|13561|13546|13573.6|13553.5|13558|13540.5|2
1649225100000|2022-04-06 06:05:00|13560.6|13545.6|13535.4|13510.4|13560.6|13545.6|13532.5|13499.1|23
1649225400000|2022-04-06 06:10:00|13535.3|13510.3|13521.1|13506.1|13541.4|13516.4|13520.7|13498.2|1
1649225700000|2022-04-06 06:15:00|13530.9|13493.4|13513|13475.5|13530.9|13496.8|13496.8|13471.9|11
1649226000000|2022-04-06 06:20:00|13506.6|13481.6|13533|13495.5|13537.1|13504.3|13499.9|13477.1|20
1649226300000|2022-04-06 06:25:00|13532.3|13494.8|13502.5|13487.5|13532.6|13507.1|13500.3|13479.6|48
1649226600000|2022-04-06 06:30:00|13502.8|13487.8|13503.8|13488.8|13509.3|13494.3|13492.5|13477.5|101
1649226900000|2022-04-06 06:35:00|13503.1|13488.1|13503.7|13488.7|13523.7|13508.7|13498|13483|187
1649227200000|2022-04-06 06:40:00|13506.7|13491.7|13502.1|13487.1|13514.4|13499.4|13498.5|13483.5|95
1649227500000|2022-04-06 06:45:00|13502.5|13487.5|13478.7|13463.7|13503|13488|13478.5|13463.5|204
1649227800000|2022-04-06 06:50:00|13493.1|13478.1|13498.1|13483.1|13506.3|13491.3|13485.8|13470.8|148
1649228100000|2022-04-06 06:55:00|13498.4|13483.4|13492.4|13477.4|13505.7|13490.7|13490.3|13475.3|68
1649228400000|2022-04-06 07:00:00|13491.9|13476.9|13477.8|13462.8|13491.9|13476.9|13477.3|13462.3|85
1649228700000|2022-04-06 07:05:00|13477.3|13462.3|13460|13445|13477.8|13462.8|13458.5|13443.5|61
1649229000000|2022-04-06 07:10:00|13463|13448|13469.6|13454.6|13473|13458|13459.5|13444.5|72
1649229300000|2022-04-06 07:15:00|13469.7|13454.7|13500.7|13485.7|13503|13488|13469.4|13454.4|44
1649229600000|2022-04-06 07:20:00|13500.6|13485.6|13496.9|13481.9|13508.8|13493.8|13493.1|13478.1|19
1649229900000|2022-04-06 07:25:00|13495.9|13480.9|13485|13470|13497.6|13482.6|13485|13470|19
1649230200000|2022-04-06 07:30:00|13486|13471|13492|13477|13492|13477|13484|13469|5
1649230500000|2022-04-06 07:35:00|13491.9|13476.9|13500.4|13485.4|13501.3|13486.3|13488.1|13473.1|112
1649230800000|2022-04-06 07:40:00|13499.3|13484.3|13521.4|13506.4|13533.2|13518.2|13499.3|13484.3|87
1649231100000|2022-04-06 07:45:00|13521.8|13506.8|13512.7|13497.7|13521.8|13506.8|13509.8|13494.8|8
1649231400000|2022-04-06 07:50:00|13512|13497|13508.6|13493.6|13512.7|13497.7|13508|13493|2
1649231700000|2022-04-06 07:55:00|13508.5|13493.5|13504.8|13489.8|13509.5|13494.5|13503.6|13488.6|32
1649232000000|2022-04-06 08:00:00|13503.7|13488.7|13510.1|13495.1|13511|13496|13502.2|13487.2|21
1649232300000|2022-04-06 08:05:00|13510.8|13495.8|13509.8|13494.8|13514.2|13499.2|13507.3|13492.3|26
1649232600000|2022-04-06 08:10:00|13509.4|13494.4|13509.4|13494.4|13509.8|13494.8|13508.7|13493.7|0
1649232900000|2022-04-06 08:15:00|13509.1|13494.1|13504.2|13489.2|13510.4|13495.4|13502.7|13487.7|828
1649233200000|2022-04-06 08:20:00|13505|13490|13504.3|13489.3|13507.9|13492.9|13504|13489|34
1649233500000|2022-04-06 08:25:00|13504.8|13489.8|13482.5|13467.5|13504.8|13489.8|13482.2|13467.2|14
1649233800000|2022-04-06 08:30:00|13485.1|13470.1|13486.1|13471.1|13499.2|13484.2|13485.1|13470.1|19
1649234100000|2022-04-06 08:35:00|13486|13471|13485.1|13470.1|13488|13473|13483.8|13468.8|13
1649234400000|2022-04-06 08:40:00|13486|13471|13488.8|13473.8|13489.1|13474.1|13485|13470|12
1649234700000|2022-04-06 08:45:00|13490.3|13475.3|13486.8|13471.8|13492.3|13477.3|13486.8|13471.8|14
1649235000000|2022-04-06 08:50:00|13487.2|13472.2|13492.7|13477.7|13493|13478|13486.7|13471.7|29
1649235300000|2022-04-06 08:55:00|13492.2|13477.2|13497.1|13482.1|13527.2|13510.4|13491.6|13476.6|89
1649235600000|2022-04-06 09:00:00|13497.6|13482.6|13498.6|13483.6|13502|13487|13491.5|13476.5|42
1649235900000|2022-04-06 09:05:00|13498|13483|13493.3|13478.3|13498|13483|13491.5|13476.5|3
1649236200000|2022-04-06 09:10:00|13492.8|13477.8|13500.9|13485.9|13501.2|13486.2|13489.7|13474.7|5
1649236500000|2022-04-06 09:15:00|13502.2|13487.2|13503|13488|13509.2|13494.2|13501.2|13486.2|114
1649236800000|2022-04-06 09:20:00|13503.5|13488.5|13504.3|13489.3|13504.6|13489.6|13487.5|13472.5|37
1649237100000|2022-04-06 09:25:00|13502.9|13487.9|13523.5|13508.5|13524.5|13509.5|13495.3|13480.3|22
1649237400000|2022-04-06 09:30:00|13523.1|13508.1|13538.9|13523.9|13542.3|13527.3|13519|13504|20
1649237700000|2022-04-06 09:35:00|13538.4|13523.4|13538.2|13523.2|13541.1|13526.1|13535.6|13520.6|23
1649238000000|2022-04-06 09:40:00|13538.4|13523.4|13530.2|13515.2|13544.1|13529.1|13528.2|13513.2|32
1649238300000|2022-04-06 09:45:00|13530.1|13515.1|13528.1|13513.1|13534.1|13519.1|13523.4|13505.4|6
1649238600000|2022-04-06 09:50:00|13528.4|13513.4|13534.1|13519.1|13534.1|13519.1|13528.4|13513.4|20
1649238900000|2022-04-06 09:55:00|13533|13518|13522.3|13507.3|13536.4|13521.4|13518.3|13503.3|18
1649239200000|2022-04-06 10:00:00|13522.2|13507.2|13536|13521|13541.6|13521|13522.2|13507.2|16
1649239500000|2022-04-06 10:05:00|13541.3|13516.3|13542|13504.5|13542.1|13520.6|13534.2|13504.1|6
1649239800000|2022-04-06 10:10:00|13541.6|13504.1|13527.1|13512.1|13542.2|13512.1|13526.3|13504.1|16
1649240100000|2022-04-06 10:15:00|13527.4|13512.4|13522.9|13497.9|13527.4|13512.4|13516.7|13496.3|27
1649240400000|2022-04-06 10:20:00|13522.8|13497.8|13504.9|13489.9|13522.8|13500.8|13501.3|13486.3|205
1649240700000|2022-04-06 10:25:00|13504.7|13489.7|13491.8|13476.8|13518.9|13503.9|13491.4|13476.4|22
1649241000000|2022-04-06 10:30:00|13491.7|13476.7|13482.8|13467.8|13492.2|13477.2|13482.8|13467.8|15
1649241300000|2022-04-06 10:35:00|13483.2|13468.2|13492.2|13477.2|13492.5|13477.5|13481.2|13466.2|12
1649241600000|2022-04-06 10:40:00|13492.1|13477.1|13492.2|13477.2|13492.6|13477.6|13492.1|13477.1|10
1649241900000|2022-04-06 10:45:00|13492.4|13477.4|13491.4|13476.4|13492.5|13477.5|13491|13476|9
1649242200000|2022-04-06 10:50:00|13491|13476|13484.4|13469.4|13491.7|13476.7|13484.1|13469.1|28
1649242500000|2022-04-06 10:55:00|13484.1|13469.1|13490.2|13475.2|13491.6|13476.6|13484.1|13469.1|31
1649242800000|2022-04-06 11:00:00|13495.3|13470.3|13490.7|13475.7|13495.3|13476.3|13489.8|13470.3|25
1649243100000|2022-04-06 11:05:00|13490.5|13475.5|13490.1|13475.1|13493.2|13478.2|13488.7|13473.7|88
1649243400000|2022-04-06 11:10:00|13490.6|13475.6|13488|13473|13491.3|13476.3|13482.3|13467.3|28
1649243700000|2022-04-06 11:15:00|13487.3|13472.3|13486.5|13471.5|13487.6|13472.6|13485.8|13470.8|53
1649244000000|2022-04-06 11:20:00|13487.2|13472.2|13476.8|13461.8|13487.2|13472.2|13476.8|13461.8|31
1649244300000|2022-04-06 11:25:00|13477.1|13462.1|13491.9|13466.9|13492.2|13471.6|13477.1|13462.1|16
1649244600000|2022-04-06 11:30:00|13491.1|13466.1|13490.8|13475.8|13491.3|13475.8|13486.9|13464.5|3
1649244900000|2022-04-06 11:35:00|13490.6|13475.6|13477.1|13462.1|13490.9|13475.9|13471.9|13456.9|20
1649245200000|2022-04-06 11:40:00|13478.3|13463.3|13480|13465|13483.9|13465.1|13468.7|13453.7|17
1649245500000|2022-04-06 11:45:00|13470.3|13455.3|13441.6|13426.6|13470.3|13455.3|13441.6|13426.6|48
1649245800000|2022-04-06 11:50:00|13439.1|13424.1|13423.1|13408.1|13440.4|13425.4|13417.5|13402.5|156
1649246100000|2022-04-06 11:55:00|13423|13408|13424.1|13409.1|13432.2|13417.2|13418.6|13403.6|34
1649246400000|2022-04-06 12:00:00|13424.3|13409.3|13421|13406|13431.2|13416.2|13421|13406|102
1649246700000|2022-04-06 12:05:00|13420.6|13405.6|13430.3|13415.3|13447|13432|13420.3|13405.3|110
1649247000000|2022-04-06 12:10:00|13430.9|13415.9|13423.4|13408.4|13439|13424|13422.8|13407.8|47
1649247300000|2022-04-06 12:15:00|13423|13408|13419.9|13404.9|13433.5|13418.5|13417.3|13402.3|281
1649247600000|2022-04-06 12:20:00|13419.8|13404.8|13444|13429|13447.7|13432.7|13419.8|13404.8|55
1649247900000|2022-04-06 12:25:00|13444.5|13429.5|13446.7|13431.7|13452.9|13437.9|13442.8|13427.8|58
1649248200000|2022-04-06 12:30:00|13446.6|13431.6|13425.2|13410.2|13446.6|13431.6|13419.2|13404.2|50
1649248500000|2022-04-06 12:35:00|13425|13410|13427.7|13412.7|13428.2|13413.2|13421.2|13406.2|16
1649248800000|2022-04-06 12:40:00|13429.1|13414.1|13427.6|13412.6|13443.3|13428.3|13425.6|13410.6|170
1649249100000|2022-04-06 12:45:00|13428.4|13413.4|13426.6|13411.6|13431.7|13416.7|13423.2|13408.2|51
1649249400000|2022-04-06 12:50:00|13428.9|13413.9|13452.5|13437.5|13458.8|13443.8|13428.9|13413.9|96
1649249700000|2022-04-06 12:55:00|13452.3|13437.3|13443.9|13428.9|13456.5|13441.5|13440.7|13425.7|78
1649250000000|2022-04-06 13:00:00|13443.5|13428.5|13433|13418|13443.5|13428.5|13426|13411|110
1649250300000|2022-04-06 13:05:00|13436|13421|13414.6|13399.6|13441.1|13426.1|13405|13390|198
1649250600000|2022-04-06 13:10:00|13414.5|13399.5|13380|13365|13414.5|13399.5|13380|13365|121
1649250900000|2022-04-06 13:15:00|13378|13363|13356.9|13341.9|13379.5|13364.5|13356|13341|386
1649251200000|2022-04-06 13:20:00|13356.1|13341.1|13362.5|13347.5|13363.9|13348.9|13347|13332|68
1649251500000|2022-04-06 13:25:00|13362.9|13347.9|13373.9|13358.9|13382.5|13363.2|13358.3|13343.3|174
1649251800000|2022-04-06 13:30:00|13373.8|13358.8|13365.8|13350.8|13378.7|13363.7|13358.4|13343.4|230
1649252100000|2022-04-06 13:35:00|13366.2|13351.2|13371.3|13356.3|13373.2|13358.2|13355.2|13340.2|152
1649252400000|2022-04-06 13:40:00|13370.9|13355.9|13374.6|13359.6|13378.1|13363.1|13358.5|13343.5|123
1649252700000|2022-04-06 13:45:00|13373.9|13358.9|13355.4|13340.4|13373.9|13358.9|13338.5|13323.5|154
1649253000000|2022-04-06 13:50:00|13355.7|13340.7|13344.2|13329.2|13364.8|13349.8|13340|13325|146
1649253300000|2022-04-06 13:55:00|13343.9|13328.9|13371.1|13356.1|13382.2|13367.2|13341.3|13326.3|187
1649253600000|2022-04-06 14:00:00|13370.1|13355.1|13379.5|13364.5|13380.4|13365.4|13357|13342|135
1649253900000|2022-04-06 14:05:00|13378.8|13363.8|13395.6|13380.6|13401.7|13386.7|13372.8|13357.8|309
1649254200000|2022-04-06 14:10:00|13395.7|13380.7|13391.3|13376.3|13397.6|13382.6|13379.9|13364.9|151
1649254500000|2022-04-06 14:15:00|13391.4|13376.4|13419.6|13404.6|13427.6|13412.6|13388.1|13373.1|241
1649254800000|2022-04-06 14:20:00|13420.8|13405.8|13403.9|13388.9|13430.8|13415.8|13402.9|13387.9|131
1649255100000|2022-04-06 14:25:00|13404.2|13389.2|13372.5|13357.5|13404.2|13389.2|13372.5|13357.5|115
1649255400000|2022-04-06 14:30:00|13374.6|13359.6|13388.1|13373.1|13393.8|13378.8|13363|13348|141
1649255700000|2022-04-06 14:35:00|13388.9|13373.9|13370.7|13355.7|13394|13379|13363.9|13348.9|93
1649256000000|2022-04-06 14:40:00|13370.6|13355.6|13356.2|13341.2|13371.9|13356.9|13354|13339|144
1649256300000|2022-04-06 14:45:00|13356.1|13341.1|13377.3|13362.3|13377.3|13362.3|13346|13331|143
1649256600000|2022-04-06 14:50:00|13376.5|13361.5|13361.3|13346.3|13381.1|13366.1|13359.8|13344.8|85
1649256900000|2022-04-06 14:55:00|13361.2|13346.2|13354|13339|13367.9|13352.9|13348.3|13333.3|57
1649257200000|2022-04-06 15:00:00|13354.4|13339.4|13369.5|13354.5|13369.5|13354.5|13345.7|13330.7|144
1649257500000|2022-04-06 15:05:00|13369.7|13354.7|13372.4|13357.4|13373.9|13358.9|13359.9|13344.9|110
1649257800000|2022-04-06 15:10:00|13372.3|13357.3|13367.3|13352.3|13392.9|13377.9|13366.8|13351.8|95
1649258100000|2022-04-06 15:15:00|13368|13353|13348.5|13333.5|13372.9|13357.9|13348.5|13333.5|100
1649258400000|2022-04-06 15:20:00|13348.9|13333.9|13363.7|13348.7|13363.7|13348.7|13338.1|13323.1|110
1649258700000|2022-04-06 15:25:00|13363.5|13348.5|13343|13328|13367.6|13352.6|13341|13326|60
1649259000000|2022-04-06 15:30:00|13342.5|13327.5|13340.5|13325.5|13345.5|13330.5|13335|13320|274
1649259300000|2022-04-06 15:35:00|13341.9|13326.9|13341.6|13326.6|13349|13334|13335.5|13320.5|215
1649259600000|2022-04-06 15:40:00|13341.1|13326.1|13308.8|13293.8|13341.1|13326.1|13308.8|13293.8|251
1649259900000|2022-04-06 15:45:00|13309|13294|13330.9|13315.9|13339.8|13324.8|13309|13294|117
1649260200000|2022-04-06 15:50:00|13331.1|13316.1|13338.9|13323.9|13346.9|13331.9|13331.1|13316.1|47
1649260500000|2022-04-06 15:55:00|13338.8|13323.8|13316.8|13301.8|13346.9|13331.9|13316|13301|134
1649260800000|2022-04-06 16:00:00|13316.1|13301.1|13317.7|13302.7|13318.3|13303.3|13297.2|13282.2|215
1649261100000|2022-04-06 16:05:00|13317.2|13302.2|13328.8|13313.8|13333|13318|13317.2|13302.2|98
1649261400000|2022-04-06 16:10:00|13329.1|13314.1|13321.8|13306.8|13329.8|13314.8|13319.2|13304.2|65
1649261700000|2022-04-06 16:15:00|13321.7|13306.7|13301.1|13286.1|13321.7|13306.7|13299.6|13284.6|79
1649262000000|2022-04-06 16:20:00|13302.3|13287.3|13305.9|13290.9|13309.3|13294.3|13300.3|13285.3|86
1649262300000|2022-04-06 16:25:00|13306.4|13291.4|13317.1|13302.1|13317.1|13302.1|13304.7|13289.7|79
1649262600000|2022-04-06 16:30:00|13316.4|13301.4|13327.2|13312.2|13332.7|13317.7|13314.7|13299.7|78
1649262900000|2022-04-06 16:35:00|13326.2|13311.2|13325.2|13310.2|13330.7|13315.7|13323|13308|54
1649263200000|2022-04-06 16:40:00|13325.3|13310.3|13335.6|13320.6|13335.7|13320.7|13314.1|13299.1|75
1649263500000|2022-04-06 16:45:00|13335.2|13320.2|13321.7|13306.7|13337.2|13322.2|13313.7|13298.7|74
1649263800000|2022-04-06 16:50:00|13321.2|13306.2|13330.3|13315.3|13334.7|13319.7|13315.5|13300.5|68
1649264100000|2022-04-06 16:55:00|13329.9|13314.9|13353.7|13338.7|13355.3|13340.3|13329.1|13314.1|80
1649264400000|2022-04-06 17:00:00|13353.5|13338.5|13334.6|13319.6|13353.7|13338.7|13332.6|13317.6|40
1649264700000|2022-04-06 17:05:00|13334.7|13319.7|13346.1|13331.1|13352.7|13337.7|13331.1|13316.1|105
1649265000000|2022-04-06 17:10:00|13346.5|13331.5|13333.1|13318.1|13346.5|13331.5|13332.5|13317.5|37
1649265300000|2022-04-06 17:15:00|13333.2|13318.2|13338.6|13323.6|13349.2|13334.2|13333.2|13318.2|88
1649265600000|2022-04-06 17:20:00|13338.9|13323.9|13335.8|13320.8|13339|13324|13329.1|13314.1|109
1649265900000|2022-04-06 17:25:00|13336.3|13321.3|13332.3|13317.3|13342.9|13327.9|13331.6|13316.6|59
1649266200000|2022-04-06 17:30:00|13331.4|13316.4|13326.4|13311.4|13336.9|13321.9|13325.1|13310.1|191
1649266500000|2022-04-06 17:35:00|13326.6|13311.6|13325.8|13310.8|13340.3|13325.3|13325.8|13310.8|178
1649266800000|2022-04-06 17:40:00|13325.3|13310.3|13324.4|13309.4|13333.3|13318.3|13322.2|13307.2|56
1649267100000|2022-04-06 17:45:00|13325.4|13310.4|13329.9|13314.9|13333.8|13318.8|13316.9|13301.9|57
1649267400000|2022-04-06 17:50:00|13330.4|13315.4|13326.3|13311.3|13331.8|13316.8|13326.1|13311.1|30
1649267700000|2022-04-06 17:55:00|13326.5|13311.5|13334.5|13319.5|13335.4|13320.4|13322.7|13307.7|127
1649268000000|2022-04-06 18:00:00|13334.2|13319.2|13334.3|13319.3|13349.3|13334.3|13328.2|13313.2|352
1649268300000|2022-04-06 18:05:00|13333.5|13318.5|13327.3|13312.3|13347.8|13332.8|13326.8|13311.8|262
1649268600000|2022-04-06 18:10:00|13326.9|13311.9|13354.2|13339.2|13365|13350|13325.3|13310.3|827
1649268900000|2022-04-06 18:15:00|13354|13339|13356.8|13341.8|13361.3|13346.3|13347.6|13332.6|167
1649293200000|2022-04-07 01:00:00|13354|13339|13366.4|13351.4|13383.5|13360.8|13354|13339|84
1649293500000|2022-04-07 01:05:00|13366.9|13351.9|13352.4|13337.4|13366.9|13351.9|13345.3|13330.3|45
1649293800000|2022-04-07 01:10:00|13352.6|13337.6|13349.9|13334.9|13353.4|13337.9|13344.8|13328.4|6
1649294100000|2022-04-07 01:15:00|13348.9|13333.9|13332.8|13317.8|13355.3|13334.8|13331.8|13312.8|27
1649294400000|2022-04-07 01:20:00|13331.9|13316.9|13333.4|13308.4|13334.2|13317.9|13321.2|13306.2|7
1649294700000|2022-04-07 01:25:00|13326.8|13311.8|13333.9|13308.9|13333.9|13311.8|13320.9|13305.9|16
1649295000000|2022-04-07 01:30:00|13326.9|13311.9|13330.7|13315.7|13334.2|13315.7|13321.2|13306.2|10
1649295300000|2022-04-07 01:35:00|13324.2|13309.2|13326.2|13311.2|13327.2|13312.2|13320.7|13305.7|9
1649295600000|2022-04-07 01:40:00|13325.7|13310.7|13325.3|13310.3|13326.5|13311.5|13325.3|13310.3|7
1649295900000|2022-04-07 01:45:00|13324.1|13309.1|13318.8|13293.8|13326.5|13310.8|13311|13293|26
1649296200000|2022-04-07 01:50:00|13305.8|13290.8|13320.5|13283|13321|13293.8|13301.8|13283|19
1649296500000|2022-04-07 01:55:00|13320.1|13282.6|13289.9|13274.9|13320.5|13291|13289.8|13272.8|49
1649296800000|2022-04-07 02:00:00|13290.3|13275.3|13310.9|13273.4|13318.1|13284.4|13290.3|13273.4|12
1649297100000|2022-04-07 02:05:00|13304|13279|13290.5|13275.5|13311.7|13283.7|13287.5|13269|51
1649297400000|2022-04-07 02:10:00|13289|13274|13296.3|13281.3|13299.8|13281.3|13286.6|13271.6|95
1649297700000|2022-04-07 02:15:00|13294.3|13279.3|13296.3|13281.3|13296.3|13281.3|13290.8|13275.8|2
1649298000000|2022-04-07 02:20:00|13292.3|13277.3|13299|13284|13299|13284|13292.3|13277.3|2
1649298300000|2022-04-07 02:25:00|13298.5|13283.5|13297.5|13282.5|13298.5|13283.5|13297.5|13282.5|2
1649298600000|2022-04-07 02:30:00|13297|13282|13290.1|13275.1|13308|13293|13287|13272|44
1649298900000|2022-04-07 02:35:00|13292|13277|13289.6|13274.6|13292|13277|13289.6|13274.6|3
1649299200000|2022-04-07 02:40:00|13290|13275|13291|13276|13296|13276|13288.1|13270.8|59
1649299500000|2022-04-07 02:45:00|13289|13274|13271.8|13256.8|13289|13274|13271.8|13256.8|48
1649299800000|2022-04-07 02:50:00|13270.5|13255.5|13259.9|13244.9|13277.2|13262.2|13259.9|13244.9|35
1649300100000|2022-04-07 02:55:00|13261.8|13246.8|13280.7|13243.2|13284.1|13254.6|13261.8|13243.2|9
1649300400000|2022-04-07 03:00:00|13281|13243.5|13279|13264|13281.7|13264.6|13273.5|13243.5|4
1649300700000|2022-04-07 03:05:00|13275|13260|13271.1|13246.1|13275|13260|13263.5|13246.1|11
1649301000000|2022-04-07 03:10:00|13266.3|13251.3|13271.2|13246.2|13271.2|13251.3|13266.3|13246.1|0
1649301300000|2022-04-07 03:15:00|13266.3|13251.3|13268.9|13253.9|13268.9|13253.9|13266.3|13251.3|0
1649301600000|2022-04-07 03:20:00|||||||||1
1649301900000|2022-04-07 03:25:00|13269|13254|13269|13254|13269|13254|13268.9|13253.9|3
1649302200000|2022-04-07 03:30:00|13268.9|13253.9|13268.9|13253.9|13268.9|13253.9|13268.9|13253.9|2
1649302800000|2022-04-07 03:40:00|13268.8|13253.8|13268.8|13253.8|13268.8|13253.8|13268.8|13253.8|0
1649303100000|2022-04-07 03:45:00|13268.3|13253.3|13276.9|13251.9|13276.9|13253.8|13267.3|13251.5|7
1649303400000|2022-04-07 03:50:00|13272.8|13257.8|13272.2|13257.2|13275.8|13260.8|13272.1|13257.1|0
1649303700000|2022-04-07 03:55:00|13272.3|13257.3|13271.9|13256.9|13272.3|13257.3|13271.9|13256.9|0
1649304000000|2022-04-07 04:00:00|13272.3|13257.3|13273.9|13258.9|13274.3|13259.3|13272.3|13257.3|16
1649304300000|2022-04-07 04:05:00|13277.2|13262.2|13281.2|13266.2|13281.3|13266.3|13277.2|13262.2|2
1649304600000|2022-04-07 04:10:00|13281.4|13266.4|13282.4|13267.4|13284.4|13269.4|13281.4|13266.4|0
1649304900000|2022-04-07 04:15:00|13282.3|13267.3|13292.3|13277.3|13292.3|13277.3|13281.8|13266.8|1
1649305200000|2022-04-07 04:20:00|13292.5|13277.5|13295.2|13280.2|13302|13284.5|13291.5|13263.5|11
1649305500000|2022-04-07 04:25:00|13297.8|13282.8|13306.3|13291.3|13306.3|13291.3|13297.8|13278.3|1
1649305800000|2022-04-07 04:30:00|13306.2|13291.2|13305.8|13280.8|13306.2|13291.2|13303.7|13280.8|0
1649306100000|2022-04-07 04:35:00|13311.9|13274.4|13305.8|13280.8|13311.9|13280.8|13305.8|13274.4|0
1649306700000|2022-04-07 04:45:00|13305.7|13280.7|13295.2|13280.2|13305.7|13280.7|13295.1|13280.1|12
1649307300000|2022-04-07 04:55:00|13294.6|13279.6|13287.2|13272.2|13294.6|13279.6|13287.2|13272.2|2
1649307600000|2022-04-07 05:00:00|13287.1|13272.1|13289.7|13264.7|13290.6|13273.1|13285.8|13264.7|1
1649307900000|2022-04-07 05:05:00|13284.1|13269.1|13284|13269|13284.1|13269.1|13283.7|13268.7|0
1649308200000|2022-04-07 05:10:00|13284.4|13269.4|13284.5|13269.5|13284.5|13269.5|13284.4|13269.4|6
1649308500000|2022-04-07 05:15:00|13283.5|13268.5|13281|13266|13283.5|13268.5|13281|13266|0
1649309100000|2022-04-07 05:25:00|||||||||5
1649309400000|2022-04-07 05:30:00|13281.1|13266.1|13265.4|13250.4|13281.1|13266.1|13265.4|13250.4|7
1649309700000|2022-04-07 05:35:00|13264.4|13249.4|13271.3|13256.3|13276.2|13257.7|13264.4|13249.4|4
1649310000000|2022-04-07 05:40:00|13271.7|13256.7|13270.8|13255.8|13277.3|13260.2|13270|13252.3|3
1649310300000|2022-04-07 05:45:00|13271|13256|13279.3|13254.3|13280.2|13262.7|13270.8|13254.2|10
1649310600000|2022-04-07 05:50:00|13278.5|13253.5|13270.3|13255.3|13278.8|13256.6|13270|13253|0
1649310900000|2022-04-07 05:55:00|13270|13255|13270|13255|13270|13255|13270|13255|1
1649311200000|2022-04-07 06:00:00|13270.2|13255.2|13288.7|13273.7|13288.7|13273.7|13270.2|13255.2|7
1649311500000|2022-04-07 06:05:00|13287.6|13262.6|13291.3|13266.3|13304.7|13287.1|13278.1|13261.6|15
1649311800000|2022-04-07 06:10:00|13291.7|13266.7|13279.1|13254.1|13292|13275.4|13268.8|13253.8|25
1649312100000|2022-04-07 06:15:00|13277.8|13252.8|13277.8|13252.8|13281.2|13263.9|13277.3|13252.6|3
1649312400000|2022-04-07 06:20:00|13277.9|13252.9|13269.4|13254.4|13277.9|13260.8|13269.3|13252.9|3
1649312700000|2022-04-07 06:25:00|13269.2|13254.2|13268.4|13253.4|13269.2|13254.2|13267.8|13252.8|0
1649313000000|2022-04-07 06:30:00|13267.8|13252.8|13272|13257|13277.5|13257|13264.6|13249.6|7
1649313300000|2022-04-07 06:35:00|13273|13258|13268|13253|13273|13258|13268|13253|1
1649313600000|2022-04-07 06:40:00|13271.5|13256.5|13277.1|13252.1|13277.1|13259.6|13271.5|13252.1|0
1649313900000|2022-04-07 06:45:00|13276.7|13251.7|13271.2|13256.2|13276.7|13258|13269.5|13250.5|1
1649314200000|2022-04-07 06:50:00|13271.1|13256.1|13289.1|13274.1|13289.1|13274.1|13270.7|13255.7|5
1649314500000|2022-04-07 06:55:00|13288.6|13273.6|13290.9|13275.9|13292.4|13277.4|13286.5|13271.5|3
1649314800000|2022-04-07 07:00:00|13290.5|13275.5|13285.9|13270.9|13293.4|13278.4|13285|13270|89
1649315100000|2022-04-07 07:05:00|13285.5|13270.5|13288.9|13273.9|13290.4|13275.4|13284.3|13269.3|84
1649315400000|2022-04-07 07:10:00|13288.5|13273.5|13287.4|13272.4|13288.7|13273.7|13283.9|13268.9|34
1649315700000|2022-04-07 07:15:00|13285.9|13270.9|13276.8|13261.8|13293.7|13270.9|13269.5|13254.5|26
1649316000000|2022-04-07 07:20:00|13275.7|13260.7|13273.8|13258.8|13275.8|13260.8|13273.3|13258.3|10
1649316300000|2022-04-07 07:25:00|13273.9|13258.9|13275.1|13260.1|13277.8|13262.8|13273.9|13258.9|8
1649316600000|2022-04-07 07:30:00|13275|13260|13274.5|13259.5|13275.2|13260.2|13273.7|13258.7|8
1649316900000|2022-04-07 07:35:00|13274.9|13259.9|13275|13260|13275.4|13260.4|13274|13259|10
1649317200000|2022-04-07 07:40:00|13273.4|13258.4|13274.3|13259.3|13274.3|13259.3|13273.4|13258.4|4
1649317500000|2022-04-07 07:45:00|13274.2|13259.2|13264.5|13249.5|13274.2|13259.2|13264.2|13249.2|9
1649317800000|2022-04-07 07:50:00|13263.5|13248.5|13258.3|13243.3|13263.5|13248.5|13255.6|13240.6|36
1649318100000|2022-04-07 07:55:00|13258|13243|13265.9|13250.9|13265.9|13250.9|13256.9|13241.9|18
1649318400000|2022-04-07 08:00:00|13264.9|13249.9|13246.8|13231.8|13264.9|13249.9|13245.9|13230.9|41
1649318700000|2022-04-07 08:05:00|13246.5|13231.5|13259.3|13244.3|13265.1|13250.1|13245.4|13230.4|48
1649319000000|2022-04-07 08:10:00|13259.7|13244.7|13262.9|13247.9|13263.9|13248.9|13257.4|13242.4|7
1649319300000|2022-04-07 08:15:00|13263.1|13248.1|13267.6|13252.6|13268.1|13253.1|13259.1|13244.1|20
1649319600000|2022-04-07 08:20:00|13267.4|13252.4|13267.4|13252.4|13269.1|13254.1|13266.1|13251.1|16
1649319900000|2022-04-07 08:25:00|13267.3|13252.3|13269|13254|13270.7|13255.7|13267.1|13252.1|10
1649320200000|2022-04-07 08:30:00|13269.1|13254.1|13269.3|13254.3|13269.6|13254.6|13267.5|13252.5|8
1649320500000|2022-04-07 08:35:00|13270.5|13255.5|13274.3|13259.3|13279.3|13264.3|13268.3|13253.3|7
1649320800000|2022-04-07 08:40:00|13273.8|13258.8|13270.8|13255.8|13274.2|13259.2|13270.3|13255.3|9
1649321100000|2022-04-07 08:45:00|13271.3|13256.3|13277.4|13262.4|13277.9|13262.9|13270.8|13255.8|5
1649321400000|2022-04-07 08:50:00|13277.5|13262.5|13279.1|13264.1|13285.4|13270.4|13276.8|13261.8|7
1649321700000|2022-04-07 08:55:00|13278.7|13263.7|13278.5|13263.5|13280.5|13265.5|13272.7|13257.7|64
1649322000000|2022-04-07 09:00:00|13278|13263|13286.2|13271.2|13286.2|13271.2|13278|13263|13
1649322300000|2022-04-07 09:05:00|13288.5|13273.5|13290.4|13275.4|13292.1|13277.1|13287.4|13272.4|19
1649322600000|2022-04-07 09:10:00|13290.6|13275.6|13305.3|13290.3|13305.4|13290.4|13290.6|13275.6|10
1649322900000|2022-04-07 09:15:00|13305.4|13290.4|13312.2|13297.2|13312.4|13297.4|13305.4|13290.4|28
1649323200000|2022-04-07 09:20:00|13312.3|13297.3|13310.5|13295.5|13312.3|13297.3|13310.3|13295.3|22
1649323500000|2022-04-07 09:25:00|13310|13295|13303.1|13288.1|13310|13295|13300.6|13285.6|5
1649323800000|2022-04-07 09:30:00|13305|13290|13306|13291|13313.6|13298.6|13305|13290|7
1649324100000|2022-04-07 09:35:00|13306.7|13291.7|13302|13287|13312|13297|13299.6|13284.6|24
1649324400000|2022-04-07 09:40:00|13302.3|13287.3|13294.7|13279.7|13303.6|13288.6|13294.2|13279.2|3
1649324700000|2022-04-07 09:45:00|13293.2|13278.2|13294.8|13279.8|13296.2|13281.2|13293.2|13278.2|4
1649325000000|2022-04-07 09:50:00|13294.4|13279.4|13300.9|13285.9|13300.9|13285.9|13287.5|13272.5|7
1649325300000|2022-04-07 09:55:00|13305.4|13290.4|13306.3|13291.3|13315|13300|13302.2|13284.3|46
1649325600000|2022-04-07 10:00:00|13306.6|13291.6|13314.7|13299.7|13316.1|13301.1|13305.1|13290.1|22
1649325900000|2022-04-07 10:05:00|13315.4|13300.4|13320.9|13305.9|13321.6|13306.6|13315|13300|26
1649326200000|2022-04-07 10:10:00|13321.9|13306.9|13302.3|13287.3|13321.9|13306.9|13302.3|13287.3|15
1649326500000|2022-04-07 10:15:00|13302.7|13287.7|13298.8|13283.8|13302.7|13287.7|13297|13282|2
1649326800000|2022-04-07 10:20:00|13298.9|13283.9|13297.7|13282.7|13298.9|13283.9|13297.1|13282.1|3
1649327100000|2022-04-07 10:25:00|13297.6|13282.6|13298.4|13283.4|13304|13289|13297.3|13282.3|15
1649327400000|2022-04-07 10:30:00|13299.9|13284.9|13294.6|13279.6|13300.3|13285.3|13294.3|13279.3|5
1649327700000|2022-04-07 10:35:00|13296.8|13281.8|13303.4|13288.4|13303.4|13288.4|13296.8|13281.8|10
1649328000000|2022-04-07 10:40:00|13304.4|13289.4|13298.5|13283.5|13306.6|13290.4|13298.5|13281.6|10
1649328300000|2022-04-07 10:45:00|13299.1|13284.1|13298|13283|13299.1|13284.1|13297.8|13282.8|0
1649328600000|2022-04-07 10:50:00|13299.3|13284.3|13301.3|13286.3|13301.8|13286.8|13299.3|13284.3|29
1649328900000|2022-04-07 10:55:00|13301.2|13286.2|13308.8|13293.8|13311.3|13296.3|13299.6|13284.6|68
1649329200000|2022-04-07 11:00:00|13308.4|13293.4|13309.3|13294.3|13310.8|13295.8|13304.8|13289.8|18
1649329500000|2022-04-07 11:05:00|13309.8|13294.8|13303|13288|13310.5|13295.5|13291.3|13276.3|73
1649329800000|2022-04-07 11:10:00|13303.5|13288.5|13310|13295|13310.5|13295.5|13302.9|13287.9|3
1649330100000|2022-04-07 11:15:00|13310.5|13295.5|13317|13302|13320.7|13305.7|13310.5|13295.5|59
1649330400000|2022-04-07 11:20:00|13316.9|13301.9|13310.7|13295.7|13320|13305|13310.2|13295.2|22
1649330700000|2022-04-07 11:25:00|13318.6|13303.6|13309.3|13294.3|13321|13306|13308.1|13293.1|28
1649331000000|2022-04-07 11:30:00|13309.7|13294.7|13314.7|13299.7|13318.8|13303.8|13309.7|13294.7|6
1649331300000|2022-04-07 11:35:00|13314.8|13299.8|13316.8|13301.8|13322.8|13307.8|13314.8|13299.8|42
1649331600000|2022-04-07 11:40:00|13316.4|13301.4|13318.3|13303.3|13319.9|13304.9|13316.4|13301.4|6
1649331900000|2022-04-07 11:45:00|13317.3|13302.3|13304.1|13289.1|13317.3|13302.3|13301.9|13286.9|17
1649332200000|2022-04-07 11:50:00|13304.3|13289.3|13310.9|13295.9|13311.2|13296.2|13290.6|13275.6|42
1649332500000|2022-04-07 11:55:00|13310.7|13295.7|13309.1|13294.1|13317.2|13302.2|13307.4|13292.4|18
1649332800000|2022-04-07 12:00:00|13310.6|13295.6|13302.5|13287.5|13316.3|13301.3|13302|13287|60
1649333100000|2022-04-07 12:05:00|13308.6|13293.6|13307.6|13292.6|13318.7|13303.7|13304.4|13289.4|107
1649333400000|2022-04-07 12:10:00|13308.2|13293.2|13298.3|13283.3|13316.8|13301.8|13297.9|13282.9|46
1649333700000|2022-04-07 12:15:00|13294.9|13279.9|13297.4|13282.4|13308.4|13293.4|13291.8|13276.8|47
1649334000000|2022-04-07 12:20:00|13297.3|13282.3|13291.8|13276.8|13301.4|13286.4|13287.7|13272.7|142
1649334300000|2022-04-07 12:25:00|13291.9|13276.9|13295.3|13270.3|13302|13286.9|13279.3|13264.3|179
1649334600000|2022-04-07 12:30:00|13295.8|13270.8|13234.6|13219.6|13295.8|13271.6|13231.3|13216.3|427
1649334900000|2022-04-07 12:35:00|13235.4|13220.4|13242.1|13227.1|13252.6|13237.6|13231.9|13216.9|225
1649335200000|2022-04-07 12:40:00|13241.9|13226.9|13252.9|13237.9|13260|13245|13239.2|13224.2|131
1649335500000|2022-04-07 12:45:00|13256.4|13241.4|13247.5|13232.5|13257.9|13242.9|13246.2|13231.2|87
1649335800000|2022-04-07 12:50:00|13248|13233|13247.6|13232.6|13250.1|13235.1|13241.7|13226.7|73
1649336100000|2022-04-07 12:55:00|13248|13233|13246.2|13231.2|13252.2|13237.2|13245.7|13230.7|36
1649336400000|2022-04-07 13:00:00|13247.2|13232.2|13273.8|13258.8|13278.4|13263.4|13240.1|13225.1|107
1649336700000|2022-04-07 13:05:00|13277.2|13262.2|13272.9|13257.9|13277.7|13262.7|13260.7|13245.7|82
1649337000000|2022-04-07 13:10:00|13272.5|13257.5|13287.3|13272.3|13292.1|13277.1|13268.5|13253.5|57
1649337300000|2022-04-07 13:15:00|13288|13273|13278.5|13263.5|13288|13273|13262|13247|64
1649337600000|2022-04-07 13:20:00|13278.4|13263.4|13306|13291|13307.1|13292.1|13276|13261|59
1649337900000|2022-04-07 13:25:00|13306.5|13291.5|13331.8|13316.8|13331.8|13316.8|13305.5|13290.5|194
1649338200000|2022-04-07 13:30:00|13331.7|13316.7|13385.6|13370.6|13392.7|13377.7|13310.6|13295.6|298
1649338500000|2022-04-07 13:35:00|13384.6|13369.6|13380.3|13365.3|13384.6|13369.6|13356.2|13341.2|136
1649338800000|2022-04-07 13:40:00|13379.8|13364.8|13382.2|13367.2|13390.4|13375.4|13370|13355|138
1649339100000|2022-04-07 13:45:00|13380.5|13365.5|13425|13410|13429.9|13414.9|13363.2|13348.2|278
1649339400000|2022-04-07 13:50:00|13423.9|13408.9|13425|13410|13425.8|13410.8|13389|13374|151
1649339700000|2022-04-07 13:55:00|13424.6|13409.6|13453|13438|13456.5|13441.5|13404.6|13389.6|165
1649340000000|2022-04-07 14:00:00|13452.9|13437.9|13441.5|13426.5|13456.1|13441.1|13434|13419|168
1649340300000|2022-04-07 14:05:00|13440.7|13425.7|13418.6|13403.6|13440.7|13425.7|13417|13402|111
1649340600000|2022-04-07 14:10:00|13418.1|13403.1|13413.2|13398.2|13422.2|13407.2|13412.3|13397.3|139
1649340900000|2022-04-07 14:15:00|13413.3|13398.3|13420.3|13405.3|13424.4|13409.4|13401.8|13386.8|167
1649341200000|2022-04-07 14:20:00|13420.2|13405.2|13411.3|13396.3|13421.3|13406.3|13403.9|13388.9|174
1649341500000|2022-04-07 14:25:00|13411.6|13396.6|13402.4|13387.4|13417.1|13402.1|13396.8|13381.8|103
1649341800000|2022-04-07 14:30:00|13402.5|13387.5|13416.4|13401.4|13417.4|13402.4|13402.5|13387.5|67
1649342100000|2022-04-07 14:35:00|13416.2|13401.2|13392.6|13377.6|13429.1|13414.1|13389.4|13374.4|154
1649342400000|2022-04-07 14:40:00|13392.5|13377.5|13362.5|13347.5|13392.5|13377.5|13362.2|13347.2|116
1649342700000|2022-04-07 14:45:00|13361.2|13346.2|13365.1|13350.1|13365.1|13350.1|13346.2|13331.2|169
1649343000000|2022-04-07 14:50:00|13365|13350|13346.3|13331.3|13365|13350|13343|13328|155
1649343300000|2022-04-07 14:55:00|13345.7|13330.7|13312.7|13297.7|13347.7|13332.7|13312|13297|444
1649343600000|2022-04-07 15:00:00|13313.1|13298.1|13285.6|13270.6|13323.3|13308.3|13285.6|13270.6|190
1649343900000|2022-04-07 15:05:00|13286|13271|13280.5|13265.5|13292.5|13277.5|13275.3|13260.3|99
1649344200000|2022-04-07 15:10:00|13280.8|13265.8|13295.6|13280.6|13309.7|13294.7|13280.8|13265.8|178
1649344500000|2022-04-07 15:15:00|13276.1|13261.1|13316|13301|13316|13301|13275.8|13260.8|200
1649344800000|2022-04-07 15:20:00|13318.7|13303.7|13332.2|13317.2|13348.9|13332.5|13318.7|13303.7|124
1649345100000|2022-04-07 15:25:00|13331.8|13316.8|13305.4|13290.4|13333.7|13318.7|13297.4|13282.4|118
1649345400000|2022-04-07 15:30:00|13305.5|13290.5|13298.4|13283.4|13305.5|13290.5|13293.5|13278.5|130
1649345700000|2022-04-07 15:35:00|13298.5|13283.5|13292.9|13277.9|13299|13284|13290.3|13275.3|102
1649346000000|2022-04-07 15:40:00|13292.6|13277.6|13276.8|13261.8|13292.6|13277.6|13272|13257|202
1649346300000|2022-04-07 15:45:00|13275.6|13260.6|13189|13174|13275.6|13260.6|13187.4|13172.4|553
1649346600000|2022-04-07 15:50:00|13188.9|13173.9|13222.2|13207.2|13234.9|13211.1|13187.5|13172.5|216
1649346900000|2022-04-07 15:55:00|13227.7|13212.7|13230.9|13215.9|13238.6|13220.9|13217.4|13201.1|158
1649347200000|2022-04-07 16:00:00|13230.1|13215.1|13243.5|13228.5|13254.2|13235.5|13221.5|13206.5|189
1649347500000|2022-04-07 16:05:00|13243.9|13228.9|13226.7|13211.7|13243.9|13228.9|13223|13208|171
1649347800000|2022-04-07 16:10:00|13226.6|13211.6|13211.7|13196.7|13233.9|13218.9|13211.2|13196.2|198
1649348100000|2022-04-07 16:15:00|13212.2|13197.2|13239.1|13224.1|13244.2|13229.2|13211.8|13196.8|149
1649348400000|2022-04-07 16:20:00|13238.6|13223.6|13220.7|13205.7|13238.6|13223.6|13217.8|13202.8|67
1649348700000|2022-04-07 16:25:00|13216.6|13201.6|13237.7|13222.7|13237.7|13222.7|13216.6|13201.6|123
1649349000000|2022-04-07 16:30:00|13237.4|13222.4|13225.2|13210.2|13242.3|13227.3|13223.3|13208.3|97
1649349300000|2022-04-07 16:35:00|13225.7|13210.7|13223.6|13208.6|13247.4|13232.4|13217.3|13202.3|186
1649349600000|2022-04-07 16:40:00|13221.9|13206.9|13233.6|13218.6|13244.8|13229.8|13221.1|13206.1|183
1649349900000|2022-04-07 16:45:00|13233.4|13218.4|13215.8|13200.8|13236.6|13221.6|13213.2|13198.2|129
1649350200000|2022-04-07 16:50:00|13215.9|13200.9|13218.8|13203.8|13219.8|13204.8|13206.4|13191.4|223
1649350500000|2022-04-07 16:55:00|13215.2|13200.2|13223.7|13208.7|13229.3|13214.3|13208.7|13193.7|123
1649350800000|2022-04-07 17:00:00|13224.8|13209.8|13229.9|13214.9|13234.2|13219.2|13220.9|13205.9|106
1649351100000|2022-04-07 17:05:00|13230.2|13215.2|13240.3|13225.3|13242.1|13227.1|13227.2|13212.2|135
1649351400000|2022-04-07 17:10:00|13239.6|13224.6|13241|13226|13246.7|13231.7|13233|13218|88
1649351700000|2022-04-07 17:15:00|13239.1|13224.1|13217.2|13202.2|13240.5|13225.5|13211.6|13196.6|161
1649352000000|2022-04-07 17:20:00|13215.2|13200.2|13221.3|13206.3|13226.3|13211.3|13212.8|13197.8|166
1649352300000|2022-04-07 17:25:00|13222.1|13207.1|13218.6|13203.6|13232.5|13217.5|13216.8|13201.8|70
1649352600000|2022-04-07 17:30:00|13218.9|13203.9|13223.7|13208.7|13233|13218|13216.2|13201.2|122
1649352900000|2022-04-07 17:35:00|13225.2|13210.2|13223.6|13208.6|13232.3|13217.3|13217.8|13202.8|112
1649353200000|2022-04-07 17:40:00|13223.3|13208.3|13222.7|13207.7|13224.2|13209.2|13216.1|13201.1|245
1649353500000|2022-04-07 17:45:00|13221.8|13206.8|13184.7|13169.7|13221.9|13206.9|13183.9|13168.9|288
1649353800000|2022-04-07 17:50:00|13184.5|13169.5|13196.5|13181.5|13202.9|13187.9|13183.4|13168.4|462
1649354100000|2022-04-07 17:55:00|13196.1|13181.1|13197.4|13182.4|13199.9|13184.9|13193.4|13178.4|276
1649354400000|2022-04-07 18:00:00|13197|13182|13186.8|13171.8|13201.9|13186.9|13183.3|13168.3|621
1649354700000|2022-04-07 18:05:00|13186|13171|13162.6|13147.6|13189.3|13174.3|13157.1|13142.1|735
1649355000000|2022-04-07 18:10:00|13163.8|13148.8|13206.4|13191.4|13217.5|13202.5|13157.2|13142.2|1773
1649355300000|2022-04-07 18:15:00|13206.9|13191.9|13206.2|13191.2|13224|13200|13197.3|13168.2|391
1649355600000|2022-04-07 18:20:00|13205.1|13190.1|13205.1|13190.1|13205.1|13190.1|13205.1|13190.1|0
1649379600000|2022-04-08 01:00:00|13207.3|13192.3|13219.7|13204.7|13228.9|13208.7|13197|13182|100
1649379900000|2022-04-08 01:05:00|13216.1|13201.1|13214.5|13199.5|13225.5|13209.2|13210.6|13194.2|12
1649380200000|2022-04-08 01:10:00|13213.3|13198.3|13195.8|13170.8|13215.7|13200.7|13191.2|13163.2|11
1649380500000|2022-04-08 01:15:00|13196.9|13171.9|13189.6|13174.6|13204.9|13185.4|13180|13165|22
1649380800000|2022-04-08 01:20:00|13190|13175|13173.8|13158.8|13190.4|13175.1|13173.6|13158.6|24
1649381100000|2022-04-08 01:25:00|13174.1|13159.1|13174.7|13159.7|13188.9|13166.3|13163.8|13140.9|42
1649381400000|2022-04-08 01:30:00|13169.2|13154.2|13173.1|13158.1|13175.3|13160.3|13165.6|13150.6|42
1649381700000|2022-04-08 01:35:00|13168.2|13153.2|13166.4|13151.4|13177.5|13162.5|13164|13149|28
1649382000000|2022-04-08 01:40:00|13164.9|13149.9|13176.9|13161.9|13176.9|13161.9|13164.8|13149.8|9
1649382300000|2022-04-08 01:45:00|13176.2|13161.2|13174.2|13159.2|13177.9|13162.9|13172.2|13157.2|16
1649382600000|2022-04-08 01:50:00|13173.8|13158.8|13177.7|13162.7|13187.6|13165.9|13172.3|13157.3|3
1649382900000|2022-04-08 01:55:00|13175.2|13160.2|13178.3|13163.3|13179.8|13164.8|13172.7|13157.7|3
1649383200000|2022-04-08 02:00:00|13178.1|13163.1|13176.2|13161.2|13178.1|13163.1|13172.8|13157.8|7
1649383500000|2022-04-08 02:05:00|13176.6|13161.6|13175.9|13160.9|13176.7|13161.7|13172.7|13157.7|3
1649383800000|2022-04-08 02:10:00|13173.2|13158.2|13174.7|13159.7|13177|13162|13172.2|13157.2|8
1649384100000|2022-04-08 02:15:00|13174.2|13159.2|13171.7|13156.7|13178.4|13163.4|13170.2|13155.2|22
1649384400000|2022-04-08 02:20:00|13170.6|13155.6|13161.2|13146.2|13170.6|13155.6|13161.2|13146.2|22
1649384700000|2022-04-08 02:25:00|13161.5|13146.5|13154.3|13139.3|13162.2|13147.2|13154.3|13139.3|9
1649385000000|2022-04-08 02:30:00|13156|13141|13159.2|13144.2|13159.3|13144.3|13155.4|13140.4|8
1649385300000|2022-04-08 02:35:00|13158.9|13143.9|13157.5|13142.5|13180.3|13153.3|13157.5|13138.8|9
1649385600000|2022-04-08 02:40:00|13155.6|13140.6|13157.6|13142.6|13157.9|13142.9|13154.3|13139.3|38
1649385900000|2022-04-08 02:45:00|13157.1|13142.1|13155.2|13140.2|13158.6|13143.6|13152.6|13137.6|23
1649386200000|2022-04-08 02:50:00|13154.3|13139.3|13151.8|13136.8|13156.8|13141.8|13151.8|13136.8|79
1649386500000|2022-04-08 02:55:00|13151.9|13136.9|13151.3|13136.3|13152.7|13137.7|13146.6|13131.6|10
1649386800000|2022-04-08 03:00:00|13146.6|13131.6|13145.7|13130.7|13146.8|13131.8|13145.3|13130.3|5
1649387100000|2022-04-08 03:05:00|13145.1|13130.1|13144.8|13129.8|13145.1|13130.1|13135.9|13120.9|14
1649387400000|2022-04-08 03:10:00|13141.1|13126.1|13142.6|13127.6|13142.6|13127.6|13141.1|13126.1|6
1649387700000|2022-04-08 03:15:00|13142.2|13127.2|13142.1|13127.1|13144.8|13129.8|13137.9|13119.7|19
1649388000000|2022-04-08 03:20:00|13142|13127|13141.6|13126.6|13146.3|13130.6|13141.6|13120.9|23
1649388300000|2022-04-08 03:25:00|13142.8|13127.8|13145.3|13120.3|13154.4|13134.3|13142.8|13116.4|12
1649388600000|2022-04-08 03:30:00|13145.4|13120.4|13139.3|13124.3|13149.4|13134.4|13139.3|13120.4|1
1649388900000|2022-04-08 03:35:00|13144.6|13119.6|13144.9|13119.9|13144.9|13119.9|13144.6|13119.6|0
1649389200000|2022-04-08 03:40:00|13144.8|13119.8|13145.3|13120.3|13145.3|13120.3|13144.8|13119.8|0
1649389500000|2022-04-08 03:45:00|13160|13122.5|13182.6|13145.1|13199.7|13162.2|13160|13122.5|20
1649389800000|2022-04-08 03:50:00|13188.1|13150.6|13194.1|13156.6|13198.6|13177.3|13187.5|13150|17
1649390100000|2022-04-08 03:55:00|13194|13156.5|13193.1|13168.1|13205.7|13184.1|13188.3|13155.8|7
1649390400000|2022-04-08 04:00:00|13196.6|13171.6|13214.6|13199.6|13214.6|13199.6|13195.6|13171.6|6
1649390700000|2022-04-08 04:05:00|13215|13200|13215.1|13190.1|13215.5|13200.1|13211.1|13188.6|4
1649391000000|2022-04-08 04:10:00|13216.6|13179.1|13209.6|13194.6|13217.6|13194.9|13209.6|13179.1|2
1649391300000|2022-04-08 04:15:00|13210|13195|13212.1|13187.1|13212.2|13195|13207.3|13186.8|1
1649391600000|2022-04-08 04:20:00|13212|13187|13222.7|13185.2|13223.1|13190.4|13212|13185.2|1
1649391900000|2022-04-08 04:25:00|13222.8|13185.3|13222.3|13184.8|13223.4|13192.8|13217.5|13184.7|3
1649392500000|2022-04-08 04:35:00|13222.6|13185.1|13221.2|13206.2|13227|13206.2|13216.8|13185.1|5
1649392800000|2022-04-08 04:40:00|13221.7|13206.7|13230.4|13205.4|13230.9|13206.7|13221.7|13201.9|6
1649393100000|2022-04-08 04:45:00|13231.4|13206.4|13213.4|13198.4|13231.4|13206.4|13211.1|13196.1|34
1649393400000|2022-04-08 04:50:00|13213.7|13198.7|13219.6|13182.1|13219.6|13199.4|13199.8|13180.7|1
1649393700000|2022-04-08 04:55:00|13220.3|13182.8|13212.1|13187.1|13220.3|13189.7|13211.7|13182.8|2
1649394000000|2022-04-08 05:00:00|13211.8|13186.8|13204.3|13189.3|13211.8|13190.1|13204.3|13186.1|0
1649394300000|2022-04-08 05:05:00|13205.2|13190.2|13204.5|13189.5|13205.2|13190.2|13204.2|13189.2|1
1649394900000|2022-04-08 05:15:00|13204.9|13189.9|13215.1|13190.1|13215.1|13196.1|13204|13189|3
1649395200000|2022-04-08 05:20:00|13216.8|13191.8|13216.6|13191.6|13216.8|13191.8|13216.6|13191.6|0
1649395500000|2022-04-08 05:25:00|13217.9|13192.9|13225.5|13210.5|13225.5|13210.5|13208.5|13190|20
1649395800000|2022-04-08 05:30:00|13225.9|13210.9|13205.3|13167.8|13228|13211|13188.8|13158|48
1649396100000|2022-04-08 05:35:00|13203.4|13165.9|13195|13157.5|13203.4|13165.9|13195|13157.5|1
1649396400000|2022-04-08 05:40:00|13193.2|13168.2|13193.1|13168.1|13193.2|13168.2|13192.2|13167.2|2
1649396700000|2022-04-08 05:45:00|13193.5|13168.5|13194.2|13169.2|13194.2|13169.2|13193.5|13168.5|0
1649397000000|2022-04-08 05:50:00|13194.6|13169.6|13203.5|13166|13203.5|13179|13193.6|13165.2|2
1649397300000|2022-04-08 05:55:00|13203.1|13165.6|13204.2|13166.7|13206.2|13174.9|13197.6|13165.6|7
1649397600000|2022-04-08 06:00:00|13204.6|13167.1|13205.3|13167.8|13205.3|13167.8|13204.6|13167.1|0
1649397900000|2022-04-08 06:05:00|13201.3|13176.3|13218.6|13193.6|13218.6|13202.6|13198.7|13176.3|5
1649398200000|2022-04-08 06:10:00|13221.7|13184.2|13211.4|13186.4|13221.7|13200.9|13210.9|13180.7|1
1649398500000|2022-04-08 06:15:00|13210.9|13185.9|13208.9|13193.9|13216.9|13194.4|13206.1|13177.7|0
1649398800000|2022-04-08 06:20:00|13209.2|13194.2|13217.2|13202.2|13221.3|13206.3|13208.2|13189.7|7
1649399100000|2022-04-08 06:25:00|13217.5|13202.5|13234|13209|13234.4|13211.8|13217.5|13195.5|7
1649399400000|2022-04-08 06:30:00|13230|13215|13228|13203|13235.8|13215.5|13225.5|13197.3|3
1649399700000|2022-04-08 06:35:00|13227|13202|13221.7|13196.7|13229.9|13209.8|13219|13188.5|6
1649400000000|2022-04-08 06:40:00|13227.1|13189.6|13216.4|13201.4|13227.1|13201.4|13214.9|13189.6|2
1649400300000|2022-04-08 06:45:00|13216.9|13201.9|13216.1|13191.1|13217.4|13202.4|13214|13190.8|1
1649400600000|2022-04-08 06:50:00|13216|13191|13206.1|13191.1|13216.4|13195.1|13205.9|13190.9|1
1649400900000|2022-04-08 06:55:00|13206.2|13191.2|13215.7|13200.7|13225.7|13201.1|13206.2|13188.2|6
1649401200000|2022-04-08 07:00:00|13226.1|13188.6|13216.1|13201.1|13226.2|13201.1|13210.2|13188.6|7
1649401500000|2022-04-08 07:05:00|13216.6|13201.6|13219.3|13194.3|13225.1|13202|13214.8|13187|4
1649401800000|2022-04-08 07:10:00|13219.1|13194.1|13217.4|13192.4|13219.1|13203.6|13213.5|13192.4|2
1649402100000|2022-04-08 07:15:00|13221.5|13184|13217.4|13192.4|13223|13192.4|13216.1|13183.7|4
1649402400000|2022-04-08 07:20:00|13212.3|13197.3|13212.6|13187.6|13215.1|13200.1|13198|13183|31
1649402700000|2022-04-08 07:25:00|13212.3|13187.3|13208.4|13193.4|13212.3|13193.4|13205.7|13187.3|24
1649403000000|2022-04-08 07:30:00|13208.1|13193.1|13203.2|13178.2|13208.1|13193.1|13187.5|13172.5|25
1649403300000|2022-04-08 07:35:00|13198.1|13183.1|13197.5|13182.5|13199|13184|13196|13181|2
1649403600000|2022-04-08 07:40:00|13197.7|13182.7|13199.1|13184.1|13202.8|13187.4|13195.9|13177.8|28
1649403900000|2022-04-08 07:45:00|13198.7|13183.7|13204.9|13189.9|13204.9|13189.9|13198.2|13183.2|0
1649404200000|2022-04-08 07:50:00|13206|13191|13228.3|13203.3|13229|13212.9|13206|13183.4|4
1649404500000|2022-04-08 07:55:00|13223.2|13208.2|13226.2|13201.2|13230.2|13211.3|13221.7|13200.7|3
1649404800000|2022-04-08 08:00:00|13226.4|13201.4|13221.9|13206.9|13226.4|13206.9|13218.3|13200.6|0
1649405100000|2022-04-08 08:05:00|13222|13207|13227.6|13212.6|13235.4|13220.4|13222|13207|7
1649405400000|2022-04-08 08:10:00|13227.2|13212.2|13219|13204|13227.2|13212.2|13207.8|13192.8|25
1649405700000|2022-04-08 08:15:00|13218.5|13203.5|13226|13211|13227|13212|13218.4|13203.4|17
1649406000000|2022-04-08 08:20:00|13226.4|13211.4|13222.9|13207.9|13226.4|13211.4|13222.9|13207.9|10
1649406300000|2022-04-08 08:25:00|13222.7|13207.7|13222.5|13207.5|13223|13208|13222.5|13207.5|0
1649406600000|2022-04-08 08:30:00|13222|13207|13221|13206|13222.1|13207.1|13216.7|13201.7|10
1649406900000|2022-04-08 08:35:00|13220.7|13205.7|13219.6|13204.6|13220.9|13205.9|13219.6|13204.6|6
1649407200000|2022-04-08 08:40:00|13218.4|13203.4|13223.5|13198.5|13223.5|13204.8|13209.9|13194.9|10
1649407500000|2022-04-08 08:45:00|13223.6|13198.6|13210.4|13195.4|13223.6|13203.9|13209.9|13194.9|5
1649407800000|2022-04-08 08:50:00|13210.3|13195.3|13216.4|13201.4|13218.4|13203.4|13210.3|13195.3|2
1649408100000|2022-04-08 08:55:00|13220.9|13205.9|13217|13202|13221|13206|13212.2|13197.2|40
1649408400000|2022-04-08 09:00:00|13215.9|13200.9|13212.9|13197.9|13216.6|13201.6|13212.7|13197.7|21
1649408700000|2022-04-08 09:05:00|13212.6|13197.6|13214|13199|13214.5|13199.5|13211.3|13196.3|6
1649409000000|2022-04-08 09:10:00|13214.5|13199.5|13218.7|13203.7|13218.7|13203.7|13214|13199|22
1649409300000|2022-04-08 09:15:00|13219.2|13204.2|13218.4|13203.4|13221.1|13206.1|13215.2|13200.2|18
1649409600000|2022-04-08 09:20:00|13218.3|13203.3|13215.4|13200.4|13220|13205|13215.4|13200.4|4
1649409900000|2022-04-08 09:25:00|13215|13200|13217.1|13202.1|13219.4|13204.4|13213.5|13198.5|18
1649410200000|2022-04-08 09:30:00|13220.9|13205.9|13223.3|13208.3|13225|13210|13220.9|13205.9|13
1649410500000|2022-04-08 09:35:00|13223.2|13208.2|13224.8|13209.8|13224.8|13209.8|13219.7|13204.7|8
1649410800000|2022-04-08 09:40:00|13224.7|13209.7|13224.8|13209.8|13224.8|13209.8|13224.7|13209.7|1
1649411100000|2022-04-08 09:45:00|13224.2|13209.2|13220.5|13205.5|13224.8|13209.8|13220.5|13205.5|1
1649411400000|2022-04-08 09:50:00|13220.2|13205.2|13218.6|13203.6|13220.4|13205.4|13214.5|13199.5|25
1649411700000|2022-04-08 09:55:00|13218.4|13203.4|13218|13203|13218.4|13203.4|13217.5|13202.5|0
1649412000000|2022-04-08 10:00:00|13218.1|13203.1|13224.7|13209.7|13233.7|13218.7|13217.9|13202.9|40
1649412300000|2022-04-08 10:05:00|13224.5|13209.5|13213.3|13198.3|13226.4|13211.4|13213.3|13198.3|5
1649412600000|2022-04-08 10:10:00|13212.1|13197.1|13218.3|13203.3|13222.7|13207.7|13212.1|13197.1|8
1649412900000|2022-04-08 10:15:00|13218.5|13203.5|13221.1|13206.1|13225.8|13210.8|13218.5|13203.5|11
1649413200000|2022-04-08 10:20:00|13220.5|13205.5|13223.8|13208.8|13224.8|13209.8|13219|13204|16
1649413500000|2022-04-08 10:25:00|13223.6|13208.6|13238.3|13223.3|13240.2|13225.2|13220.8|13205.8|42
1649413800000|2022-04-08 10:30:00|13238.8|13223.8|13257.7|13242.7|13257.7|13242.7|13238.8|13223.8|22
1649414100000|2022-04-08 10:35:00|13258.8|13243.8|13239.7|13224.7|13285.6|13261.1|13238.2|13223.2|46
1649414400000|2022-04-08 10:40:00|13238.3|13223.3|13253.7|13238.7|13259.1|13244.1|13238.2|13223.2|12
1649414700000|2022-04-08 10:45:00|13250.3|13235.3|13252.1|13237.1|13260.8|13242.8|13245.4|13230.4|13
1649415000000|2022-04-08 10:50:00|13252.7|13237.7|13262|13247|13265.5|13247|13250.8|13235.8|19
1649415300000|2022-04-08 10:55:00|13261.8|13246.8|13241.3|13226.3|13261.8|13246.8|13241.3|13226.3|19
1649415600000|2022-04-08 11:00:00|13240.9|13225.9|13254.5|13239.5|13263.5|13243.7|13240.9|13224.9|12
1649415900000|2022-04-08 11:05:00|13253.8|13238.8|13244.1|13229.1|13253.8|13238.8|13242.6|13227.6|8
1649416200000|2022-04-08 11:10:00|13242.9|13227.9|13246.1|13231.1|13246.1|13231.1|13241.4|13226.4|14
1649416500000|2022-04-08 11:15:00|13246.5|13231.5|13246.9|13231.9|13249.9|13234.9|13246.4|13231.4|12
1649416800000|2022-04-08 11:20:00|13247.2|13232.2|13253.4|13238.4|13253.6|13238.6|13244.6|13229.6|18
1649417100000|2022-04-08 11:25:00|13255|13240|13266|13251|13266.5|13251.5|13255|13240|43
1649417400000|2022-04-08 11:30:00|13265.8|13250.8|13262|13247|13265.8|13250.8|13254.9|13239.9|10
1649417700000|2022-04-08 11:35:00|13261.8|13246.8|13257.5|13242.5|13264.9|13249.9|13257|13242|30
1649418000000|2022-04-08 11:40:00|13257|13242|13242.3|13227.3|13257|13242|13242.1|13227.1|13
1649418300000|2022-04-08 11:45:00|13243.3|13228.3|13248.4|13233.4|13248.5|13233.5|13238.5|13223.5|30
1649418600000|2022-04-08 11:50:00|13248.5|13233.5|13257.2|13242.2|13257.7|13242.7|13247.7|13232.7|6
1649418900000|2022-04-08 11:55:00|13257.6|13242.6|13270.7|13255.7|13273.8|13258.8|13257.6|13242.6|29
1649419200000|2022-04-08 12:00:00|13271.3|13256.3|13261.5|13246.5|13273|13258|13257.3|13242.3|146
1649419500000|2022-04-08 12:05:00|13263|13248|13278.9|13263.9|13281.5|13266.5|13259.9|13244.9|117
1649419800000|2022-04-08 12:10:00|13279.1|13264.1|13306.7|13291.7|13313.7|13298.7|13275.9|13260.9|91
1649420100000|2022-04-08 12:15:00|13307.1|13292.1|13319|13304|13324.3|13309.3|13302.2|13287.2|47
1649420400000|2022-04-08 12:20:00|13316.2|13301.2|13317.8|13302.8|13331.2|13316.2|13306.7|13291.7|86
1649420700000|2022-04-08 12:25:00|13318|13303|13326.6|13311.6|13331.3|13316.3|13318|13303|67
1649421000000|2022-04-08 12:30:00|13327.3|13312.3|13333.9|13318.9|13337.6|13322.6|13326.9|13311.9|121
1649421300000|2022-04-08 12:35:00|13332.7|13317.7|13337.6|13322.6|13338.5|13323.5|13330.9|13315.9|82
1649421600000|2022-04-08 12:40:00|13338|13323|13307.4|13292.4|13338|13323|13301.8|13286.8|98
1649421900000|2022-04-08 12:45:00|13309.3|13294.3|13299.2|13284.2|13312.5|13297.5|13294.9|13279.9|163
1649422200000|2022-04-08 12:50:00|13300|13285|13294.6|13279.6|13314.4|13299.4|13293|13278|114
1649422500000|2022-04-08 12:55:00|13294.8|13279.8|13264|13249|13296.1|13281.1|13258.4|13243.4|94
1649422800000|2022-04-08 13:00:00|13267.5|13252.5|13278|13263|13285.2|13270.2|13262.7|13247.7|85
1649423100000|2022-04-08 13:05:00|13277.3|13262.3|13279.1|13264.1|13279.1|13264.1|13270.7|13255.7|66
1649423400000|2022-04-08 13:10:00|13280.2|13265.2|13267|13252|13280.8|13265.8|13262.4|13247.4|71
1649423700000|2022-04-08 13:15:00|13266.9|13251.9|13242.5|13227.5|13266.9|13251.9|13242.3|13227.3|49
1649424000000|2022-04-08 13:20:00|13242.4|13227.4|13207.7|13192.7|13242.5|13227.5|13196|13179.4|174
1649424300000|2022-04-08 13:25:00|13207.8|13192.8|13200.3|13185.3|13211.8|13196.8|13192.8|13177.8|160
1649424600000|2022-04-08 13:30:00|13200.4|13185.4|13201.5|13186.5|13221.1|13206.1|13197.5|13182.5|251
1649424900000|2022-04-08 13:35:00|13202.7|13187.7|13196.4|13181.4|13219.1|13204.1|13196.4|13181.4|163
1649425200000|2022-04-08 13:40:00|13196|13181|13189.1|13174.1|13234.7|13203.6|13186.4|13171.4|250
1649425500000|2022-04-08 13:45:00|13188.6|13173.6|13212.6|13197.6|13213.8|13198.8|13177.7|13162.7|241
1649425800000|2022-04-08 13:50:00|13212.9|13197.9|13216.7|13201.7|13221.9|13206.9|13208.4|13193.4|157
1649426100000|2022-04-08 13:55:00|13216.6|13201.6|13218.5|13203.5|13223.3|13208.3|13208.5|13193.5|156
1649426400000|2022-04-08 14:00:00|13219.3|13204.3|13211.7|13196.7|13225.2|13210.2|13211.2|13196.2|121
1649426700000|2022-04-08 14:05:00|13212.1|13197.1|13196|13181|13212.2|13197.2|13189.6|13174.6|239
1649427000000|2022-04-08 14:10:00|13195.7|13180.7|13184.2|13169.2|13196.9|13181.9|13180.7|13165.7|352
1649427300000|2022-04-08 14:15:00|13184.1|13169.1|13170.7|13155.7|13186.5|13171.5|13161.6|13146.6|252
1649427600000|2022-04-08 14:20:00|13169.8|13154.8|13191.8|13176.8|13195.3|13180.3|13165.1|13150.1|202
1649427900000|2022-04-08 14:25:00|13195.3|13180.3|13170.9|13155.9|13202.3|13187.3|13170.9|13155.9|203
1649428200000|2022-04-08 14:30:00|13175.7|13160.7|13187|13172|13187.1|13172.1|13170.3|13155.3|219
1649428500000|2022-04-08 14:35:00|13188|13173|13174.2|13159.2|13194|13179|13172.9|13157.9|128
1649428800000|2022-04-08 14:40:00|13174|13159|13173.8|13158.8|13181.9|13166.9|13169.8|13154.8|199
1649429100000|2022-04-08 14:45:00|13173.4|13158.4|13174.2|13159.2|13184.5|13169.5|13170.3|13155.3|160
1649429400000|2022-04-08 14:50:00|13173.7|13158.7|13169.2|13154.2|13181.1|13166.1|13166.4|13151.4|129
1649429700000|2022-04-08 14:55:00|13168.8|13153.8|13169.8|13154.8|13180.7|13165.7|13168.8|13153.8|267
1649430000000|2022-04-08 15:00:00|13169.7|13154.7|13156.7|13141.7|13170.6|13155.6|13155.8|13140.8|235
1649430300000|2022-04-08 15:05:00|13156.6|13141.6|13139.9|13124.9|13157.4|13142.4|13139.5|13124.5|361
1649430600000|2022-04-08 15:10:00|13139.8|13124.8|13132.9|13117.9|13143.7|13128.7|13130.9|13115.9|288
1649430900000|2022-04-08 15:15:00|13133.4|13118.4|13156.7|13141.7|13156.7|13141.7|13133.2|13118.2|212
1649431200000|2022-04-08 15:20:00|13162.7|13147.7|13198.1|13183.1|13198.6|13183.6|13161.7|13146.7|379
1649431500000|2022-04-08 15:25:00|13199.1|13184.1|13216.3|13201.3|13217.3|13202.3|13195.3|13180.3|141
1649431800000|2022-04-08 15:30:00|13216.4|13201.4|13223.9|13208.9|13235.5|13220.5|13211.3|13196.3|112
1649432100000|2022-04-08 15:35:00|13223.4|13208.4|13227.1|13212.1|13230.2|13215.2|13217.2|13202.2|238
1649432400000|2022-04-08 15:40:00|13227.9|13212.9|13223.6|13208.6|13235.9|13220.9|13221|13206|76
1649432700000|2022-04-08 15:45:00|13223.3|13208.3|13223.3|13208.3|13228.4|13213.4|13218|13203|367
1649433000000|2022-04-08 15:50:00|13223.2|13208.2|13220.6|13205.6|13230.7|13215.7|13217.5|13202.5|104
1649433300000|2022-04-08 15:55:00|13219.5|13204.5|13223.2|13208.2|13236.6|13221.6|13216|13201|244
1649433600000|2022-04-08 16:00:00|13222.8|13207.8|13155|13140|13241.7|13221.6|13151.3|13133.9|236
1649433900000|2022-04-08 16:05:00|13155.1|13140.1|13168.7|13153.7|13169.6|13154.6|13151.2|13136.2|94
1649434200000|2022-04-08 16:10:00|13169.2|13154.2|13166.2|13151.2|13175.2|13160.2|13157|13142|162
1649434500000|2022-04-08 16:15:00|13166.1|13151.1|13191.3|13176.3|13193.2|13178.2|13160.6|13145.6|167
1649434800000|2022-04-08 16:20:00|13191.2|13176.2|13157.1|13142.1|13191.2|13176.2|13157.1|13142.1|59
1649435100000|2022-04-08 16:25:00|13156.7|13141.7|13172|13157|13174.2|13159.2|13156.6|13141.6|99
1649435400000|2022-04-08 16:30:00|13172.3|13157.3|13160|13145|13186.8|13171.8|13158|13143|160
1649435700000|2022-04-08 16:35:00|13162.3|13147.3|13151.4|13136.4|13166.6|13151.6|13147.8|13132.8|531
1649436000000|2022-04-08 16:40:00|13151.3|13136.3|13152.2|13137.2|13158.4|13143.4|13146.4|13131.4|187
1649436300000|2022-04-08 16:45:00|13151.9|13136.9|13147.1|13132.1|13151.9|13136.9|13140.5|13125.5|470
1649436600000|2022-04-08 16:50:00|13146.8|13131.8|13140.7|13125.7|13150.5|13135.5|13140|13125|333
1649436900000|2022-04-08 16:55:00|13141.9|13126.9|13160.1|13145.1|13160.1|13145.1|13141.4|13126.4|203
1649437200000|2022-04-08 17:00:00|13159.7|13144.7|13174.4|13159.4|13179.5|13164.5|13154.1|13139.1|99
1649437500000|2022-04-08 17:05:00|13174.8|13159.8|13172.1|13157.1|13179.2|13164.2|13168.9|13153.9|95
1649437800000|2022-04-08 17:10:00|13173.1|13158.1|13160.1|13145.1|13174.1|13159.1|13157.5|13142.5|77
1649438100000|2022-04-08 17:15:00|13159.7|13144.7|13161.7|13146.7|13167.9|13152.9|13151.5|13136.5|101
1649438400000|2022-04-08 17:20:00|13162.1|13147.1|13173.5|13158.5|13174.2|13159.2|13161|13146|213
1649438700000|2022-04-08 17:25:00|13173.6|13158.6|13165.9|13150.9|13174.3|13159.3|13165|13150|79
1649439000000|2022-04-08 17:30:00|13164.8|13149.8|13154.8|13139.8|13164.8|13149.8|13153.3|13138.3|93
1649439300000|2022-04-08 17:35:00|13154.9|13139.9|13161.6|13146.6|13165.1|13150.1|13154.5|13139.5|236
1649439600000|2022-04-08 17:40:00|13161.5|13146.5|13159|13144|13163.5|13148.5|13156|13141|148
1649439900000|2022-04-08 17:45:00|13158.5|13143.5|13144.6|13129.6|13159.7|13144.7|13140.6|13125.6|91
1649440200000|2022-04-08 17:50:00|13144.7|13129.7|13157.8|13142.8|13161.1|13146.1|13138.7|13123.7|139
1649440500000|2022-04-08 17:55:00|13157.7|13142.7|13160.7|13145.7|13162.9|13147.9|13151|13136|187
1649440800000|2022-04-08 18:00:00|13160.3|13145.3|13171.2|13156.2|13172.7|13157.7|13152.6|13137.6|272
1649441100000|2022-04-08 18:05:00|13172.3|13157.3|13164.8|13149.8|13176.1|13161.1|13162.1|13147.1|313
1649441400000|2022-04-08 18:10:00|13163.8|13148.8|13147.3|13132.3|13172.1|13157.1|13140.3|13125.3|1294
1649441700000|2022-04-08 18:15:00|13147.7|13132.7|13142.8|13127.8|13152.4|13137.4|13140.6|13125.6|282
1649442000000|2022-04-08 18:20:00|13143.2|13128.2|13143.2|13128.2|13143.2|13128.2|13143.2|13128.2|0
1649034000000|2022-04-04 01:00:00|13243.5|13228.5|13325.6|13288.1|13326|13306|13237|13214.3|95
1649034300000|2022-04-04 01:05:00|13320.4|13295.4|13337.3|13322.3|13350.1|13333.1|13320.4|13295.3|126
1649034600000|2022-04-04 01:10:00|13337.8|13322.8|13365.3|13340.3|13365.3|13348|13336.8|13313.7|50
1649034900000|2022-04-04 01:15:00|13365.6|13340.6|13387|13362|13387.7|13366.7|13358.5|13339.9|10
1649035200000|2022-04-04 01:20:00|13388.1|13363.1|13392.1|13377.1|13397.6|13377.1|13379.1|13357.2|22
1649035500000|2022-04-04 01:25:00|13392.8|13377.8|13379.6|13364.6|13394.1|13378.3|13368.5|13335.7|18
1649035800000|2022-04-04 01:30:00|13379.1|13364.1|13381.6|13366.6|13391.6|13368.6|13370.6|13335.9|17
1649036100000|2022-04-04 01:35:00|13380.6|13365.6|13371.3|13333.8|13380.6|13365.6|13364.4|13333.8|2
1649036400000|2022-04-04 01:40:00|13372.1|13334.6|13361.8|13324.3|13372.1|13350.9|13354.9|13321.7|7
1649036700000|2022-04-04 01:45:00|13362.5|13325|13364.5|13327|13365.4|13327.9|13362.5|13325|0
1649037000000|2022-04-04 01:50:00|13363.8|13326.3|13374.5|13359.5|13381|13365.3|13363.7|13326.2|41
1649037300000|2022-04-04 01:55:00|13375|13360|13382.8|13367.8|13388.2|13367.8|13374.5|13347.6|4
1649037600000|2022-04-04 02:00:00|13380|13365|13376.8|13361.8|13383.5|13365.2|13376.6|13356.2|4
1649037900000|2022-04-04 02:05:00|13377.4|13362.4|13379.1|13364.1|13383.5|13365.8|13377.4|13358.5|0
1649038200000|2022-04-04 02:10:00|13379.4|13364.4|13380.6|13365.6|13380.6|13365.6|13378.4|13363.4|2
1649038500000|2022-04-04 02:15:00|13380.4|13365.4|13378.4|13363.4|13384.5|13369.5|13377|13362|8
1649038800000|2022-04-04 02:20:00|13378.7|13363.7|13378|13363|13379.1|13364.1|13378|13363|1
1649039100000|2022-04-04 02:25:00|13380.1|13365.1|13379|13364|13381.5|13366.5|13376|13361|7
1649039400000|2022-04-04 02:30:00|13378.3|13363.3|13366.5|13351.5|13378.3|13363.3|13358.4|13343.4|10
1649039700000|2022-04-04 02:35:00|13366.8|13351.8|13367|13352|13369.5|13354.5|13365.8|13350.8|0
1649040000000|2022-04-04 02:40:00|13366.3|13351.3|13366.6|13351.6|13367.3|13352.3|13365.4|13350.4|2
1649040300000|2022-04-04 02:45:00|13366.3|13351.3|13366.2|13351.2|13366.3|13351.3|13365.9|13350.9|1
1649040600000|2022-04-04 02:50:00|13366.6|13351.6|13366.6|13351.6|13366.6|13351.6|13366.6|13351.6|1
1649040900000|2022-04-04 02:55:00|13365.9|13350.9|13378.5|13363.5|13384.1|13363.5|13365.9|13343.5|2
1649041200000|2022-04-04 03:00:00|13368.1|13353.1|13377|13352|13383.9|13353.1|13363.2|13344.1|5
1649041500000|2022-04-04 03:05:00|13378.1|13353.1|13378.4|13353.4|13378.4|13353.4|13378.1|13353.1|1
1649041800000|2022-04-04 03:10:00|||||||||1
1649042100000|2022-04-04 03:15:00|13378.3|13353.3|13378.3|13353.3|13378.3|13353.3|13378.3|13353.3|1
1649042400000|2022-04-04 03:20:00|13377.7|13352.7|13377.5|13352.5|13377.8|13352.8|13377.5|13352.5|2
1649042700000|2022-04-04 03:25:00|13377.1|13352.1|13376.1|13351.1|13377.1|13352.1|13376.1|13351.1|3
1649043000000|2022-04-04 03:30:00|13376.3|13351.3|13377.4|13352.4|13377.4|13352.4|13376.3|13351.3|2
1649043300000|2022-04-04 03:35:00|13377.8|13352.8|13378.1|13353.1|13378.1|13357.3|13372.3|13352.8|2
1649043600000|2022-04-04 03:40:00|13377.7|13352.7|13373.2|13358.2|13378.6|13358.2|13373.2|13352.7|1
1649043900000|2022-04-04 03:45:00|13373.5|13358.5|13379.8|13354.8|13380.3|13365.1|13373.5|13354.8|11
1649044200000|2022-04-04 03:50:00|13380.1|13355.1|13375.3|13360.3|13380.7|13360.3|13374.6|13355|0
1649044500000|2022-04-04 03:55:00|13375.7|13360.7|13380.3|13365.3|13380.3|13365.3|13375.7|13360.7|1
1649044800000|2022-04-04 04:00:00|||||||||1
1649045100000|2022-04-04 04:05:00|13377.3|13362.3|13375.8|13360.8|13377.3|13362.3|13375.8|13360.8|0
1649045400000|2022-04-04 04:10:00|13374.4|13359.4|13378.9|13353.9|13379.6|13359.4|13374.4|13353.9|4
1649045700000|2022-04-04 04:15:00|13378.8|13353.8|13379.1|13354.1|13379.1|13358.7|13373.7|13353.8|0
1649046000000|2022-04-04 04:20:00|13379|13354|13374|13359|13379.5|13359|13373.7|13353.8|0
1649046300000|2022-04-04 04:25:00|13374.7|13359.7|13379|13354|13379.4|13359.7|13373.6|13354|20
1649046600000|2022-04-04 04:30:00|13379.4|13354.4|13376.2|13361.2|13379.4|13361.2|13374.2|13354.4|1
1649046900000|2022-04-04 04:35:00|13377.2|13362.2|13377.1|13362.1|13377.2|13362.2|13377.1|13362.1|0
1649047200000|2022-04-04 04:40:00|13377.3|13362.3|13377.5|13362.5|13377.5|13362.5|13377.2|13362.2|0
1649047500000|2022-04-04 04:45:00|||||||||1
1649047800000|2022-04-04 04:50:00|13375.3|13360.3|13378.5|13363.5|13378.5|13363.5|13374.3|13359.3|1
1649048100000|2022-04-04 04:55:00|13379|13364|13378.7|13363.7|13379.3|13364.3|13378.6|13363.6|1
1649048400000|2022-04-04 05:00:00|13378.9|13363.9|13378.7|13363.7|13378.9|13363.9|13378.7|13363.7|0
1649048700000|2022-04-04 05:05:00|13383.2|13368.2|13380.4|13365.4|13383.2|13368.2|13379.4|13364.4|3
1649049000000|2022-04-04 05:10:00|13380.7|13365.7|13381.1|13366.1|13381.1|13366.1|13380.7|13365.7|0
1649049300000|2022-04-04 05:15:00|13380.6|13365.6|13381.7|13366.7|13381.7|13366.7|13380|13365|1
1649049600000|2022-04-04 05:20:00|13382|13367|13382|13367|13382|13367|13382|13367|0
1649049900000|2022-04-04 05:25:00|13382.4|13367.4|13382.3|13367.3|13382.4|13367.4|13381.9|13366.9|1
1649050200000|2022-04-04 05:30:00|13382.2|13367.2|13387.6|13372.6|13394|13379|13371.8|13356.8|57
1649050500000|2022-04-04 05:35:00|13387.5|13372.5|13384.4|13369.4|13388.1|13373.1|13383.6|13368.6|2
1649050800000|2022-04-04 05:40:00|13385.4|13370.4|13388.8|13373.8|13392.4|13377.4|13384.6|13369.6|20
1649051100000|2022-04-04 05:45:00|13388.1|13373.1|13386.9|13371.9|13391.4|13376.4|13377.4|13362.4|22
1649051400000|2022-04-04 05:50:00|13388.3|13373.3|13388|13373|13391.7|13376.7|13371.4|13356.4|23
1649051700000|2022-04-04 05:55:00|13389.5|13374.5|13382|13367|13390.8|13374.7|13372.5|13357.5|55
1649052000000|2022-04-04 06:00:00|13383.4|13368.4|13367.8|13352.8|13390|13375|13367.8|13352.8|40
1649052300000|2022-04-04 06:05:00|13368.3|13353.3|13376.3|13361.3|13379.6|13364.3|13366.8|13349.8|37
1649052600000|2022-04-04 06:10:00|13377.6|13362.6|13371.4|13356.4|13379.3|13364.3|13364.3|13349.3|45
1649052900000|2022-04-04 06:15:00|13371.9|13356.9|13370.4|13355.4|13375.4|13360.4|13359.9|13344.9|69
1649053200000|2022-04-04 06:20:00|13370.7|13355.7|13370.4|13355.4|13371.2|13356.2|13359.4|13344.4|62
1649053500000|2022-04-04 06:25:00|13369.1|13354.1|13361|13346|13371.9|13356.9|13359.3|13344.3|28
1649053800000|2022-04-04 06:30:00|13361.2|13346.2|13359.7|13344.7|13366.8|13351.8|13358.5|13343.5|55
1649054100000|2022-04-04 06:35:00|13359.5|13344.5|13362.5|13347.5|13365.7|13350.7|13359.2|13344.2|17
1649054400000|2022-04-04 06:40:00|13363.2|13348.2|13361.8|13346.8|13363.2|13348.2|13361.3|13346.3|2
1649054700000|2022-04-04 06:45:00|13361.5|13346.5|13361.6|13346.6|13363.1|13348.1|13359.8|13344.8|11
1649055000000|2022-04-04 06:50:00|13361.7|13346.7|13362.4|13347.4|13362.4|13347.4|13361.1|13346.1|0
1649055300000|2022-04-04 06:55:00|13361.9|13346.9|13363.8|13348.8|13365.3|13350.3|13358.8|13343.8|43
1649055600000|2022-04-04 07:00:00|13364.5|13349.5|13382|13367|13382.3|13367.3|13364.5|13349.5|27
1649055900000|2022-04-04 07:05:00|13382.6|13367.6|13385.9|13370.9|13386.1|13371.1|13377.1|13362.1|20
1649056200000|2022-04-04 07:10:00|13386.4|13371.4|13376.4|13361.4|13386.9|13371.9|13375.9|13360.9|19
1649056500000|2022-04-04 07:15:00|13376.6|13361.6|13373.9|13358.9|13378.6|13363.6|13370.4|13355.4|2
1649056800000|2022-04-04 07:20:00|13374.2|13359.2|13347.4|13322.4|13374.4|13359.4|13339.3|13321.9|9
1649057100000|2022-04-04 07:25:00|13347.3|13322.3|13361.8|13324.3|13361.8|13329.3|13339.9|13321.9|7
1649057400000|2022-04-04 07:30:00|13363.3|13325.8|13344.4|13329.4|13366.6|13331.7|13342|13320.4|1
1649057700000|2022-04-04 07:35:00|13344.2|13329.2|13351.3|13336.3|13357.2|13342.2|13338.5|13323.5|30
1649058000000|2022-04-04 07:40:00|13352.8|13337.8|13368.8|13353.8|13373.5|13354.1|13348.8|13332.6|7
1649058300000|2022-04-04 07:45:00|13369.1|13354.1|13359.1|13344.1|13373.1|13354.1|13351.1|13324.5|4
1649058600000|2022-04-04 07:50:00|13359|13344|13349.3|13324.3|13362.1|13347.1|13341.8|13322.9|13
1649058900000|2022-04-04 07:55:00|13348.8|13323.8|13350.6|13335.6|13350.7|13335.7|13338.8|13323.8|12
1649059200000|2022-04-04 08:00:00|13349.3|13334.3|13343.6|13328.6|13349.3|13334.3|13343.6|13328.6|6
1649059500000|2022-04-04 08:05:00|13343.3|13328.3|13355.4|13340.4|13358.5|13343.5|13340.7|13325.7|8
1649059800000|2022-04-04 08:10:00|13354.4|13339.4|13340.8|13325.8|13354.4|13339.4|13340.5|13325.5|7
1649060100000|2022-04-04 08:15:00|13339.8|13324.8|13349.8|13334.8|13352.8|13337.8|13338.8|13323.8|12
1649060400000|2022-04-04 08:20:00|13350.8|13335.8|13352.3|13337.3|13352.7|13337.7|13350.8|13335.8|7
1649060700000|2022-04-04 08:25:00|13351.7|13336.7|13335.9|13320.9|13351.7|13336.7|13331.7|13316.7|36
1649061000000|2022-04-04 08:30:00|13338.4|13323.4|13335.3|13320.3|13338.4|13323.4|13335.3|13320.3|1
1649061300000|2022-04-04 08:35:00|13333.8|13318.8|13338.3|13323.3|13338.3|13323.3|13332.6|13317.6|5
1649061600000|2022-04-04 08:40:00|13339.8|13324.8|13341|13326|13346.3|13331.3|13336.3|13321.3|31
1649061900000|2022-04-04 08:45:00|13345|13320|13337.3|13322.3|13345.4|13325.4|13337.3|13320|6
1649062200000|2022-04-04 08:50:00|13337.1|13322.1|13344.8|13329.8|13345.8|13330.8|13335.8|13320.8|15
1649062500000|2022-04-04 08:55:00|13345.1|13330.1|13346.4|13331.4|13346.9|13331.9|13343.9|13328.9|12
1649062800000|2022-04-04 09:00:00|13346.7|13331.7|13343.8|13328.8|13349.1|13334.1|13343.6|13328.6|24
1649063100000|2022-04-04 09:05:00|13343.7|13328.7|13339.6|13324.6|13343.7|13328.7|13338.8|13323.8|11
1649063400000|2022-04-04 09:10:00|13339.2|13324.2|13343.3|13328.3|13344.7|13329.7|13334.8|13319.8|20
1649063700000|2022-04-04 09:15:00|13342.6|13327.6|13347.7|13332.7|13348.2|13333.2|13340.2|13325.2|11
1649064000000|2022-04-04 09:20:00|13348.2|13333.2|13338.7|13323.7|13348.2|13333.2|13338.7|13323.7|17
1649064300000|2022-04-04 09:25:00|13338.9|13323.9|13312.5|13297.5|13344.4|13323.9|13309.9|13294.9|13
1649064600000|2022-04-04 09:30:00|13311.8|13296.8|13304.2|13289.2|13312.5|13297.5|13303|13288|13
1649064900000|2022-04-04 09:35:00|13304.7|13289.7|13315.3|13300.3|13317|13302|13301.4|13286.4|9
1649065200000|2022-04-04 09:40:00|13315.2|13300.2|13310.6|13295.6|13317.5|13302.5|13300.6|13285.6|22
1649065500000|2022-04-04 09:45:00|13310.5|13295.5|13302.2|13287.2|13316|13301|13299.5|13284.5|15
1649065800000|2022-04-04 09:50:00|13302|13287|13284.5|13269.5|13302.2|13287.2|13284|13269|9
1649066100000|2022-04-04 09:55:00|13287|13272|13289.1|13274.1|13291.3|13276.3|13285.8|13270.8|7
1649066400000|2022-04-04 10:00:00|13289.3|13274.3|13307.4|13292.4|13308.2|13293.2|13287.5|13271|19
1649066700000|2022-04-04 10:05:00|13304.1|13289.1|13320.6|13305.6|13329.1|13314.1|13301.6|13286.6|109
1649067000000|2022-04-04 10:10:00|13318.1|13303.1|13322|13307|13325.6|13310.6|13312.1|13297.1|31
1649067300000|2022-04-04 10:15:00|13322.4|13307.4|13321|13306|13323.1|13308.1|13317.5|13302.5|3
1649067600000|2022-04-04 10:20:00|13323.2|13308.2|13343.1|13328.1|13348.6|13333.6|13321.7|13306.7|12
1649067900000|2022-04-04 10:25:00|13339.1|13324.1|13334.8|13319.8|13342.6|13327.6|13325.2|13310.2|40
1649068200000|2022-04-04 10:30:00|13335.5|13320.5|13354.6|13339.6|13354.6|13339.6|13334|13319|81
1649068500000|2022-04-04 10:35:00|13356|13341|13350|13335|13357.8|13342.8|13345.1|13330.1|30
1649068800000|2022-04-04 10:40:00|13351.5|13336.5|13337.8|13322.8|13355.8|13340.8|13337.8|13322.8|68
1649069100000|2022-04-04 10:45:00|13342.3|13327.3|13346.2|13331.2|13346.4|13331.4|13339.8|13324.8|8
1649069400000|2022-04-04 10:50:00|13346.9|13331.9|13339.5|13324.5|13347.5|13332.5|13337.5|13322.5|9
1649069700000|2022-04-04 10:55:00|13339.4|13324.4|13345.1|13330.1|13345.1|13330.1|13337.4|13322.4|13
1649070000000|2022-04-04 11:00:00|13344.4|13329.4|13340.8|13325.8|13346.3|13331.3|13338.7|13323.7|14
1649070300000|2022-04-04 11:05:00|13341|13326|13344.5|13329.5|13344.5|13329.5|13341|13326|1
1649070600000|2022-04-04 11:10:00|13344.6|13329.6|13337.6|13322.6|13350.8|13335.8|13337.4|13322.4|14
1649070900000|2022-04-04 11:15:00|13341.5|13326.5|13343.3|13328.3|13345.3|13330.3|13339.8|13324.8|10
1649071200000|2022-04-04 11:20:00|13340.1|13325.1|13347.9|13332.9|13348.1|13333.1|13339.9|13324.9|11
1649071500000|2022-04-04 11:25:00|13348.2|13333.2|13352.3|13337.3|13352.7|13337.7|13348.2|13333.2|21
1649071800000|2022-04-04 11:30:00|13352.7|13337.7|13344.6|13329.6|13354|13339|13341.6|13326.6|6
1649072100000|2022-04-04 11:35:00|13344.7|13329.7|13350.7|13335.7|13350.7|13335.7|13344.7|13329.7|4
1649072400000|2022-04-04 11:40:00|13351|13336|13350.7|13335.7|13352.2|13337.2|13350.2|13335.2|12
1649072700000|2022-04-04 11:45:00|13351.3|13336.3|13350.5|13335.5|13351.3|13336.3|13349.4|13334.4|0
1649073000000|2022-04-04 11:50:00|13350.6|13335.6|13349.8|13334.8|13351.7|13336.7|13349.5|13334.5|17
1649073300000|2022-04-04 11:55:00|13350.8|13335.8|13353.7|13338.7|13360.3|13340.5|13349.4|13333.7|52
1649073600000|2022-04-04 12:00:00|13353.5|13338.5|13356.3|13341.3|13358.2|13343.2|13348|13333|50
1649073900000|2022-04-04 12:05:00|13356.5|13341.5|13357.2|13342.2|13358|13343|13343.2|13328.2|61
1649074200000|2022-04-04 12:10:00|13356.8|13341.8|13354.5|13339.5|13362.4|13347.4|13352.6|13337.6|31
1649074500000|2022-04-04 12:15:00|13355.2|13340.2|13360.9|13345.9|13366.4|13351.4|13355.2|13340.2|78
1649074800000|2022-04-04 12:20:00|13361.2|13346.2|13357|13342|13361.2|13346.2|13353.1|13338.1|11
1649075100000|2022-04-04 12:25:00|13356.7|13341.7|13363.6|13348.6|13363.6|13348.6|13356.5|13341.5|19
1649075400000|2022-04-04 12:30:00|13361.2|13346.2|13362.8|13347.8|13365.5|13350.5|13354.7|13339.7|45
1649075700000|2022-04-04 12:35:00|13358.4|13343.4|13360|13345|13360.6|13345.6|13351.1|13336.1|18
1649076000000|2022-04-04 12:40:00|13358.2|13343.2|13369.9|13354.9|13374.7|13359.7|13357.6|13342.6|24
1649076300000|2022-04-04 12:45:00|13370.6|13355.6|13360.5|13345.5|13370.6|13355.6|13355.5|13340.5|23
1649076600000|2022-04-04 12:50:00|13361.6|13346.6|13377.8|13362.8|13381.3|13366.3|13360.5|13345.5|18
1649076900000|2022-04-04 12:55:00|13379.8|13364.8|13388.5|13373.5|13391.9|13376.9|13376.3|13361.3|28
1649077200000|2022-04-04 13:00:00|13388.2|13373.2|13376.7|13361.7|13390.5|13375.5|13374.7|13359.7|63
1649077500000|2022-04-04 13:05:00|13377.1|13362.1|13412|13397|13426.4|13411.4|13376.7|13361.7|52
1649077800000|2022-04-04 13:10:00|13413.5|13398.5|13409.5|13394.5|13414.6|13399.6|13399|13384|28
1649078100000|2022-04-04 13:15:00|13413|13398|13378.7|13363.7|13413|13398|13375.9|13360.9|59
1649078400000|2022-04-04 13:20:00|13373.7|13358.7|13390.4|13375.4|13397.2|13382.2|13373.7|13358.7|21
1649078700000|2022-04-04 13:25:00|13391.9|13376.9|13398.4|13383.4|13399.9|13384.9|13383.3|13368.3|94
1649079000000|2022-04-04 13:30:00|13400.6|13385.6|13404.6|13389.6|13417.5|13402.5|13399.4|13384.4|90
1649079300000|2022-04-04 13:35:00|13403.9|13388.9|13435.3|13420.3|13439.6|13424.6|13403.9|13388.9|66
1649079600000|2022-04-04 13:40:00|13435.7|13420.7|13418.4|13403.4|13442.2|13427.2|13416.4|13401.4|67
1649079900000|2022-04-04 13:45:00|13418.9|13403.9|13404.3|13389.3|13418.9|13403.9|13391.2|13376.2|142
1649080200000|2022-04-04 13:50:00|13404.7|13389.7|13406.8|13391.8|13415.7|13400.7|13402.5|13387.5|85
1649080500000|2022-04-04 13:55:00|13408.3|13393.3|13427|13412|13434.6|13419.6|13408.3|13393.3|59
1649080800000|2022-04-04 14:00:00|13427.1|13412.1|13454|13439|13465.4|13450.4|13426.6|13411.6|165
1649081100000|2022-04-04 14:05:00|13455.5|13440.5|13435.4|13420.4|13460.1|13445.1|13433.7|13418.7|117
1649081400000|2022-04-04 14:10:00|13436|13421|13459.2|13444.2|13462.5|13447.5|13434.6|13419.6|147
1649081700000|2022-04-04 14:15:00|13460.5|13445.5|13461.8|13446.8|13474|13459|13459.1|13444.1|69
1649082000000|2022-04-04 14:20:00|13464.9|13449.9|13489.9|13474.9|13492.1|13477.1|13464.9|13449.9|139
1649082300000|2022-04-04 14:25:00|13490.2|13475.2|13493.4|13478.4|13494.4|13479.4|13482.3|13467.3|88
1649082600000|2022-04-04 14:30:00|13494.1|13479.1|13581|13566|13581.5|13566.5|13494.1|13479.1|315
1649082900000|2022-04-04 14:35:00|13580.5|13565.5|13555.4|13540.4|13589.9|13574.9|13555.1|13540.1|162
1649083200000|2022-04-04 14:40:00|13559.4|13544.4|13567.9|13552.9|13568.9|13553.9|13547.5|13532.5|181
1649083500000|2022-04-04 14:45:00|13565.4|13550.4|13581.1|13566.1|13589.7|13574.7|13562.5|13547.5|136
1649083800000|2022-04-04 14:50:00|13581.8|13566.8|13557.9|13542.9|13592.8|13577.8|13552.4|13537.4|215
1649084100000|2022-04-04 14:55:00|13558.4|13543.4|13590.1|13575.1|13591.7|13576.7|13557.6|13542.6|281
1649084400000|2022-04-04 15:00:00|13589.7|13574.7|13588.8|13573.8|13607.1|13592.1|13584.3|13569.3|232
1649084700000|2022-04-04 15:05:00|13588.6|13573.6|13546.8|13531.8|13592.1|13577.1|13545.5|13530.5|202
1649085000000|2022-04-04 15:10:00|13547.5|13532.5|13541.3|13526.3|13547.5|13532.5|13525.8|13510.8|109
1649085300000|2022-04-04 15:15:00|13542.1|13527.1|13550.6|13535.6|13553.4|13538.4|13542.1|13527.1|46
1649085600000|2022-04-04 15:20:00|13550.9|13535.9|13558.7|13543.7|13558.7|13543.7|13545.3|13530.3|53
1649085900000|2022-04-04 15:25:00|13559|13544|13574.8|13559.8|13585.5|13570.5|13559|13544|64
1649086200000|2022-04-04 15:30:00|13575.2|13560.2|13571.5|13556.5|13575.2|13560.2|13555.4|13540.4|63
1649086500000|2022-04-04 15:35:00|13571.2|13556.2|13563.4|13548.4|13571.2|13556.2|13558|13543|34
1649086800000|2022-04-04 15:40:00|13561.9|13546.9|13553.8|13538.8|13564|13549|13551|13536|34
1649087100000|2022-04-04 15:45:00|13552.5|13537.5|13534.9|13519.9|13553|13538|13530|13515|123
1649087400000|2022-04-04 15:50:00|13535.1|13520.1|13543.6|13528.6|13548.4|13533.4|13533.9|13518.9|100
1649087700000|2022-04-04 15:55:00|13543.9|13528.9|13551.2|13536.2|13562.4|13547.4|13541.9|13526.9|97
1649088000000|2022-04-04 16:00:00|13550.7|13535.7|13537.7|13522.7|13553.2|13538.2|13530.4|13515.4|117
1649088300000|2022-04-04 16:05:00|13537.9|13522.9|13559.8|13544.8|13569.5|13554.5|13537.9|13522.9|71
1649088600000|2022-04-04 16:10:00|13559.7|13544.7|13563.5|13548.5|13564.6|13549.6|13551.7|13536.7|54
1649088900000|2022-04-04 16:15:00|13563.1|13548.1|13552.5|13537.5|13564.6|13549.6|13549.5|13534.5|83
1649089200000|2022-04-04 16:20:00|13552.6|13537.6|13552.9|13537.9|13559.7|13544.7|13551.9|13536.9|36
1649089500000|2022-04-04 16:25:00|13554.1|13539.1|13545.6|13530.6|13557.2|13542.2|13533.3|13518.3|44
1649089800000|2022-04-04 16:30:00|13545.3|13530.3|13535.4|13520.4|13546.4|13531.4|13529.6|13514.6|40
1649090100000|2022-04-04 16:35:00|13535.1|13520.1|13539.9|13524.9|13540.6|13525.6|13533.7|13518.7|30
1649090400000|2022-04-04 16:40:00|13539.7|13524.7|13538.1|13523.1|13553.2|13538.2|13537.6|13522.6|54
1649090700000|2022-04-04 16:45:00|13538.3|13523.3|13544.1|13529.1|13552.3|13537.3|13538.3|13523.3|128
1649091000000|2022-04-04 16:50:00|13543.6|13528.6|13533.1|13518.1|13543.6|13528.6|13530.8|13515.8|36
1649091300000|2022-04-04 16:55:00|13534.9|13519.9|13544.7|13529.7|13547.2|13532.2|13534.4|13519.4|40
1649091600000|2022-04-04 17:00:00|13545|13530|13553.6|13538.6|13556.7|13541.7|13545|13530|71
1649091900000|2022-04-04 17:05:00|13553.8|13538.8|13565.1|13550.1|13569.3|13554.3|13552.1|13537.1|66
1649092200000|2022-04-04 17:10:00|13565.5|13550.5|13565.2|13550.2|13569.5|13554.5|13563.8|13548.8|111
1649092500000|2022-04-04 17:15:00|13562.8|13547.8|13555.9|13540.9|13569.1|13554.1|13555.9|13540.9|261
1649092800000|2022-04-04 17:20:00|13555.8|13540.8|13564.9|13549.9|13567.6|13552.6|13554.8|13539.8|135
1649093100000|2022-04-04 17:25:00|13565.4|13550.4|13564.1|13549.1|13571.7|13556.7|13559.8|13544.8|73
1649093400000|2022-04-04 17:30:00|13563.6|13548.6|13566.5|13551.5|13571.9|13556.9|13561.5|13546.5|38
1649093700000|2022-04-04 17:35:00|13566.3|13551.3|13561.8|13546.8|13572.2|13557.2|13560.8|13545.8|60
1649094000000|2022-04-04 17:40:00|13561.7|13546.7|13552.8|13537.8|13563|13548|13536.8|13521.8|74
1649094300000|2022-04-04 17:45:00|13553.8|13538.8|13547.9|13532.9|13555.9|13540.9|13546.2|13531.2|95
1649094600000|2022-04-04 17:50:00|13547.5|13532.5|13540.1|13525.1|13551.5|13536.5|13539.7|13524.7|99
1649094900000|2022-04-04 17:55:00|13539.2|13524.2|13538.8|13523.8|13547.3|13532.3|13535.9|13520.9|67
1649095200000|2022-04-04 18:00:00|13538.4|13523.4|13546.9|13531.9|13547.4|13532.4|13527.8|13512.8|128
1649095500000|2022-04-04 18:05:00|13545.3|13530.3|13551.7|13536.7|13551.7|13536.7|13536.8|13521.8|93
1649095800000|2022-04-04 18:10:00|13551.4|13536.4|13547.1|13532.1|13561.8|13546.8|13531|13516|582
1649096100000|2022-04-04 18:15:00|13547.5|13532.5|13538.4|13513.4|13552.6|13537.6|13525.3|13510.3|65
1649120400000|2022-04-05 01:00:00|13539.8|13524.8|13560|13545|13562.3|13547.3|13536|13521|79
1649120700000|2022-04-05 01:05:00|13559.9|13544.9|13549.5|13534.5|13574.1|13558.2|13543.8|13527.7|17
1649121000000|2022-04-05 01:10:00|13550|13535|13553.1|13538.1|13555.4|13540.4|13539.8|13524.4|38
1649121300000|2022-04-05 01:15:00|13553.2|13538.2|13555.3|13540.3|13555.8|13540.8|13549|13534|0
1649121600000|2022-04-05 01:20:00|13554.1|13539.1|13543|13528|13554.1|13539.1|13535.6|13518.2|8
1649121900000|2022-04-05 01:25:00|13542.2|13527.2|13555.5|13540.5|13555.5|13540.5|13542.2|13527.2|1
1649122200000|2022-04-05 01:30:00|13555.4|13540.4|13557.7|13542.7|13558.2|13543.2|13551.6|13536.6|2
1649122500000|2022-04-05 01:35:00|13558.3|13543.3|13555.6|13540.6|13559.3|13544.3|13555|13540|1
1649122800000|2022-04-05 01:40:00|13556.3|13541.3|13556.2|13541.2|13556.3|13541.3|13555|13540|0
1649123100000|2022-04-05 01:45:00|13556|13541|13559.3|13544.3|13559.3|13544.3|13555.4|13540.4|0
1649123400000|2022-04-05 01:50:00|13560.8|13545.8|13561|13546|13561.1|13546.1|13560.8|13545.8|1
1649123700000|2022-04-05 01:55:00|13561.6|13546.6|13562|13547|13566.8|13551.8|13561.5|13546.5|0
1649124000000|2022-04-05 02:00:00|13562.3|13547.3|13567.1|13552.1|13567.1|13552.1|13560.7|13539.2|1
1649124300000|2022-04-05 02:05:00|13567.6|13552.6|13572.1|13557.1|13572.6|13557.6|13567.6|13552.6|2
1649124600000|2022-04-05 02:10:00|13572.5|13557.5|13571.3|13546.3|13572.5|13557.5|13567.3|13546.2|5
1649124900000|2022-04-05 02:15:00|13571|13546|13558.3|13543.3|13571|13549.3|13555|13540|3
1649125200000|2022-04-05 02:20:00|13557.6|13542.6|13557.6|13542.6|13557.6|13542.6|13557.6|13542.6|0
1649125500000|2022-04-05 02:25:00|13557.4|13542.4|13573.9|13536.4|13574.1|13542.8|13557|13535.8|7
1649125800000|2022-04-05 02:30:00|13564.6|13549.6|13570.3|13545.3|13573.3|13558.3|13564.6|13545.3|3
1649126100000|2022-04-05 02:35:00|13571.4|13546.4|13571.3|13546.3|13571.4|13546.4|13571.3|13546.3|0
1649126400000|2022-04-05 02:40:00|13585.6|13548.1|13579.4|13554.4|13585.6|13554.9|13578.7|13547.2|10
1649126700000|2022-04-05 02:45:00|13579|13554|13572.7|13535.2|13579.6|13554|13561.7|13535.2|2
1649127000000|2022-04-05 02:50:00|13571.3|13533.8|13576.7|13539.2|13578.5|13542.6|13564.9|13533.8|0
1649127300000|2022-04-05 02:55:00|13577|13539.5|13576.2|13538.7|13577|13539.5|13576.2|13538.7|2
1649127600000|2022-04-05 03:00:00|13576.5|13539|13561.9|13546.9|13576.9|13548.9|13559.6|13539|0
1649127900000|2022-04-05 03:05:00|13563.3|13548.3|13574.8|13549.8|13576.7|13557.3|13563.3|13547.2|1
1649128200000|2022-04-05 03:10:00|13574.5|13549.5|13569.2|13554.2|13574.5|13554.2|13568.9|13549.5|2
1649128500000|2022-04-05 03:15:00|13573.2|13548.2|13573.2|13548.2|13573.2|13548.2|13573.2|13548.2|1
1649128800000|2022-04-05 03:20:00|13566.7|13551.7|13573.6|13558.6|13573.9|13558.9|13566.7|13547.2|10
1649129100000|2022-04-05 03:25:00|13576.8|13561.8|13575.7|13560.7|13580.1|13565.1|13575.2|13560.2|7
1649129400000|2022-04-05 03:30:00|13575|13560|13566.6|13551.6|13575|13560|13566.6|13551.6|0
1649129700000|2022-04-05 03:35:00|13575.2|13550.2|13575.1|13560.1|13575.9|13560.4|13574.7|13550.2|2
1649130000000|2022-04-05 03:40:00|13575.2|13560.2|13577.2|13562.2|13577.3|13562.3|13574.8|13559.8|1
1649130300000|2022-04-05 03:45:00|13575.8|13560.8|13576.4|13561.4|13581.5|13566.5|13573.8|13558.8|3
1649130600000|2022-04-05 03:50:00|13576.2|13561.2|13577.4|13562.4|13577.5|13562.5|13575|13560|1
1649130900000|2022-04-05 03:55:00|13577.2|13562.2|13579.6|13564.6|13579.6|13564.6|13577.2|13562.2|1
1649131200000|2022-04-05 04:00:00|13579.7|13564.7|13581.5|13566.5|13582.6|13567.6|13579.7|13564.7|1
1649131500000|2022-04-05 04:05:00|13581.2|13566.2|13581.2|13566.2|13582.7|13567.7|13580.7|13565.7|2
1649131800000|2022-04-05 04:10:00|13580.5|13565.5|13579.1|13564.1|13580.5|13565.5|13578.7|13563.7|1
1649132100000|2022-04-05 04:15:00|13579|13564|13578.9|13563.9|13579|13564|13578.9|13563.9|20
1649132400000|2022-04-05 04:20:00|13578.5|13563.5|13578.5|13563.5|13578.7|13563.7|13578.5|13563.5|2
1649132700000|2022-04-05 04:25:00|13579.7|13564.7|13580.1|13565.1|13580.5|13565.5|13578.9|13563.9|0
1649133000000|2022-04-05 04:30:00|13580.5|13565.5|13587|13572|13587|13572|13580.3|13565.3|2
1649133300000|2022-04-05 04:35:00|13587.8|13572.8|13587|13572|13588.3|13573.3|13586.7|13571.7|1
1649133600000|2022-04-05 04:40:00|13586.2|13571.2|13584.6|13569.6|13586.2|13571.2|13584.2|13569.2|0
1649133900000|2022-04-05 04:45:00|13584.2|13569.2|13584.3|13569.3|13585.4|13570.4|13583.5|13568.5|1
1649134200000|2022-04-05 04:50:00|13582.3|13567.3|13585.9|13570.9|13586.4|13571.4|13581.6|13566.6|2
1649134500000|2022-04-05 04:55:00|13586.9|13571.9|13584.7|13569.7|13586.9|13571.9|13584.7|13569.7|1
1649134800000|2022-04-05 05:00:00|13584.6|13569.6|13584.6|13569.6|13584.6|13569.6|13584.6|13569.6|0
1649135100000|2022-04-05 05:05:00|13583.9|13568.9|13583.3|13568.3|13583.9|13568.9|13582.7|13567.7|10
1649135400000|2022-04-05 05:10:00|13583.2|13568.2|13583.2|13568.2|13583.2|13568.2|13583.2|13568.2|0
1649135700000|2022-04-05 05:15:00|13583.1|13568.1|13582.8|13567.8|13586.2|13571.2|13582.8|13567.8|0
1649136000000|2022-04-05 05:20:00|13582.6|13567.6|13582.8|13567.8|13582.8|13567.8|13582.6|13567.6|0
1649136300000|2022-04-05 05:25:00|13582.6|13567.6|13582.4|13567.4|13582.6|13567.6|13582.3|13567.3|1
1649136600000|2022-04-05 05:30:00|13582.6|13567.6|13582.6|13567.6|13582.6|13567.6|13582.1|13567.1|1
1649136900000|2022-04-05 05:35:00|13583.4|13568.4|13584|13569|13585.5|13570.5|13583.4|13568.4|1
1649137200000|2022-04-05 05:40:00|13584.1|13569.1|13587.9|13572.9|13590.9|13575.9|13584.1|13569.1|12
1649137500000|2022-04-05 05:45:00|13588.2|13573.2|13590.2|13575.2|13590.7|13575.7|13587.2|13572.2|1
1649137800000|2022-04-05 05:50:00|13590.7|13575.7|13587.3|13572.3|13590.7|13575.7|13587.3|13572.3|3
1649138100000|2022-04-05 05:55:00|13587.7|13572.7|13574.2|13559.2|13587.8|13572.8|13573.8|13558.8|12
1649138400000|2022-04-05 06:00:00|13574.5|13559.5|13586|13571|13592.2|13577.2|13574.2|13554.9|3
1649138700000|2022-04-05 06:05:00|13585|13570|13585.5|13570.5|13590.5|13575.5|13571.5|13549.7|33
1649139000000|2022-04-05 06:10:00|13585.8|13570.8|13586.5|13571.5|13588|13573|13585.5|13570.5|0
1649139300000|2022-04-05 06:15:00|13587|13572|13587.9|13572.9|13592.6|13573.4|13585.5|13564.9|0
1649139600000|2022-04-05 06:20:00|13588.1|13573.1|13590.4|13575.4|13591.9|13576.9|13586.9|13571.9|12
1649139900000|2022-04-05 06:25:00|13588.9|13573.9|13592.4|13577.4|13593.3|13578.3|13588.9|13573.9|4
1649140200000|2022-04-05 06:30:00|13591.7|13576.7|13588|13573|13593.4|13578.4|13586.5|13565.6|7
1649140500000|2022-04-05 06:35:00|13589|13574|13591.8|13576.8|13594.2|13579.2|13589|13574|3
1649140800000|2022-04-05 06:40:00|13589.3|13574.3|13592.8|13577.8|13592.8|13577.8|13588.3|13573.3|4
1649141100000|2022-04-05 06:45:00|13592.5|13577.5|13598.4|13583.4|13599.2|13584.2|13591.7|13576.7|2
1649141400000|2022-04-05 06:50:00|13598.2|13583.2|13597.4|13582.4|13599.8|13584.8|13596.4|13581.4|1
1649141700000|2022-04-05 06:55:00|13598.6|13583.6|13641.4|13626.4|13641.9|13626.9|13598.6|13583.6|53
1649142000000|2022-04-05 07:00:00|13641.3|13626.3|13637.6|13622.6|13641.3|13626.3|13625.6|13610.6|31
1649142300000|2022-04-05 07:05:00|13637.7|13622.7|13633.1|13618.1|13641.6|13626.6|13631.4|13616.4|12
1649142600000|2022-04-05 07:10:00|13632.6|13617.6|13641.3|13626.3|13641.3|13626.3|13631.6|13616.6|14
1649142900000|2022-04-05 07:15:00|13638.8|13623.8|13632.4|13617.4|13639.9|13624.9|13631.3|13613.5|6
1649143200000|2022-04-05 07:20:00|13631.7|13616.7|13631.5|13616.5|13632|13617|13623.4|13608.4|4
1649143500000|2022-04-05 07:25:00|13630.9|13615.9|13632.3|13617.3|13632.3|13617.3|13630.5|13615.5|4
1649143800000|2022-04-05 07:30:00|13632.1|13617.1|13635.5|13620.5|13635.5|13620.5|13631.3|13616.3|15
1649144100000|2022-04-05 07:35:00|13635.9|13620.9|13677.5|13662.5|13685.5|13670.5|13632|13617|39
1649144400000|2022-04-05 07:40:00|13675.5|13660.5|13705.2|13690.2|13705.2|13690.2|13670.7|13646.1|175
1649144700000|2022-04-05 07:45:00|13705.5|13690.5|13746.3|13731.3|13758.7|13743.7|13705.5|13690.5|124
1649145000000|2022-04-05 07:50:00|13743.5|13728.5|13776.7|13761.7|13777.2|13762.2|13742|13727|94
1649145300000|2022-04-05 07:55:00|13776.2|13761.2|13778.4|13763.4|13784.9|13769.9|13776.2|13761.2|76
1649145600000|2022-04-05 08:00:00|13778.6|13763.6|13754.8|13739.8|13779.4|13764.4|13746.3|13731.3|36
1649145900000|2022-04-05 08:05:00|13755.2|13740.2|13754.5|13739.5|13756.5|13741.5|13741.8|13726.8|47
1649146200000|2022-04-05 08:10:00|13754.4|13739.4|13753|13738|13755.1|13740.1|13747.6|13732.6|10
1649146500000|2022-04-05 08:15:00|13754.1|13739.1|13736.1|13721.1|13757.3|13742.3|13736.1|13721.1|14
1649146800000|2022-04-05 08:20:00|13736.5|13721.5|13710.5|13695.5|13741.1|13726.1|13710.5|13695.5|47
1649147100000|2022-04-05 08:25:00|13707.7|13692.7|13686.6|13671.6|13710|13695|13673.1|13658.1|128
1649147400000|2022-04-05 08:30:00|13686.3|13671.3|13709|13684|13712.7|13684|13670.3|13655.3|45
1649147700000|2022-04-05 08:35:00|13702.7|13687.7|13704.7|13689.7|13709.1|13694.1|13697.2|13677.8|20
1649148000000|2022-04-05 08:40:00|13704.5|13689.5|13705.5|13690.5|13711.9|13696.9|13702.8|13687.8|16
1649148300000|2022-04-05 08:45:00|13706.5|13691.5|13705.5|13690.5|13706.5|13691.5|13704.2|13689.2|4
1649148600000|2022-04-05 08:50:00|13705|13690|13706|13691|13710.5|13695.5|13703.9|13688.9|2
1649148900000|2022-04-05 08:55:00|13707.2|13692.2|13703.7|13688.7|13711.2|13696.2|13703.7|13688.7|3
1649149200000|2022-04-05 09:00:00|13703.6|13688.6|13711.9|13696.9|13712.4|13697.4|13694.2|13679.2|24
1649149500000|2022-04-05 09:05:00|13711.8|13696.8|13715.3|13700.3|13715.3|13700.3|13711.8|13696.8|3
1649149800000|2022-04-05 09:10:00|13715|13700|13722.4|13707.4|13723.1|13708.1|13715|13700|9
1649150100000|2022-04-05 09:15:00|13724.9|13709.9|13722.1|13707.1|13725|13710|13718.8|13703.8|35
1649150400000|2022-04-05 09:20:00|13720.6|13705.6|13725.1|13687.6|13725.1|13707.1|13702.6|13687.6|30
1649150700000|2022-04-05 09:25:00|13725.4|13687.9|13729|13691.5|13729.3|13695|13717.5|13681.8|89
1649151000000|2022-04-05 09:30:00|13729.3|13691.8|13720.1|13705.1|13731.4|13716.4|13707.5|13690.2|29
1649151300000|2022-04-05 09:35:00|13720.3|13705.3|13718.5|13703.5|13726.7|13711.7|13718.5|13703.5|10
1649151600000|2022-04-05 09:40:00|13720.4|13705.4|13719.5|13704.5|13721.3|13706.3|13685.8|13670.8|47
1649151900000|2022-04-05 09:45:00|13719.8|13704.8|13695.1|13680.1|13721|13706|13675.9|13660.9|37
1649152200000|2022-04-05 09:50:00|13695.5|13680.5|13693.9|13678.9|13703.5|13685.4|13692|13671.1|18
1649152500000|2022-04-05 09:55:00|13693.2|13678.2|13695|13670|13698.5|13683.5|13685.6|13670|12
1649152800000|2022-04-05 10:00:00|13695.2|13670.2|13691.8|13676.8|13708.6|13680.1|13685.5|13669.4|50
1649153100000|2022-04-05 10:05:00|13695.9|13670.9|13692.6|13677.6|13695.9|13678.6|13677.5|13662.5|9
1649153400000|2022-04-05 10:10:00|13691.1|13676.1|13698.6|13683.6|13700.3|13685.3|13690.1|13675.1|29
1649153700000|2022-04-05 10:15:00|13699.1|13684.1|13699.4|13684.4|13699.5|13684.5|13692.7|13677.7|17
1649154000000|2022-04-05 10:20:00|13696.9|13681.9|13688.1|13673.1|13696.9|13681.9|13681.9|13666.9|10
1649154300000|2022-04-05 10:25:00|13688.4|13673.4|13696.4|13681.4|13699.3|13684.3|13688.4|13673.4|6
1649154600000|2022-04-05 10:30:00|13697|13682|13698.2|13683.2|13698.9|13683.9|13697|13682|7
1649154900000|2022-04-05 10:35:00|13698.6|13683.6|13698.6|13683.6|13698.9|13683.9|13695.7|13680.7|10
1649155200000|2022-04-05 10:40:00|13697.6|13682.6|13700.1|13685.1|13700.1|13685.1|13689|13674|18
1649155500000|2022-04-05 10:45:00|13699.7|13684.7|13706.5|13691.5|13709|13694|13699.5|13684.5|18
1649155800000|2022-04-05 10:50:00|13706|13691|13714.8|13699.8|13716.5|13700.8|13700.4|13685.4|28
1649156100000|2022-04-05 10:55:00|13715.3|13700.3|13709.3|13694.3|13715.3|13700.3|13693.9|13678.9|20
1649156400000|2022-04-05 11:00:00|13708.8|13693.8|13691.3|13676.3|13710.3|13695.3|13687.9|13672.9|69
1649156700000|2022-04-05 11:05:00|13691.7|13676.7|13681.3|13666.3|13691.7|13676.7|13677.4|13662.4|20
1649157000000|2022-04-05 11:10:00|13681.2|13666.2|13726.3|13711.3|13726.3|13711.3|13680.2|13665.2|50
1649157300000|2022-04-05 11:15:00|13720.2|13705.2|13711.1|13696.1|13728.2|13705.2|13708.4|13687.8|8
1649157600000|2022-04-05 11:20:00|13710.6|13695.6|13702.4|13687.4|13710.6|13695.6|13700.2|13685.2|29
1649157900000|2022-04-05 11:25:00|13702.3|13687.3|13700.4|13685.4|13702.4|13687.4|13700.4|13685.4|16
1649158200000|2022-04-05 11:30:00|13699.7|13684.7|13704.5|13667|13706.1|13684.7|13682.8|13665.2|96
1649158500000|2022-04-05 11:35:00|13698.9|13673.9|13690.9|13675.9|13705.7|13688|13690.9|13668.2|18
1649158800000|2022-04-05 11:40:00|13691.4|13676.4|13697|13682|13705.3|13690.3|13691.4|13676.4|17
1649159100000|2022-04-05 11:45:00|13697.4|13682.4|13696.3|13681.3|13702.3|13687.3|13690.4|13668.9|13
1649159400000|2022-04-05 11:50:00|13696.6|13681.6|13716.1|13701.1|13717|13702|13696.6|13681.6|17
1649159700000|2022-04-05 11:55:00|13716.2|13701.2|13717.2|13702.2|13727.1|13710.9|13712.2|13697.2|43
1649160000000|2022-04-05 12:00:00|13716.7|13701.7|13706.8|13691.8|13720.7|13704.8|13705.9|13690.9|24
1649160300000|2022-04-05 12:05:00|13706.5|13691.5|13670|13655|13706.6|13691.6|13665|13650|33
1649160600000|2022-04-05 12:10:00|13668.5|13653.5|13637.7|13622.7|13668.5|13653.5|13633.3|13612|92
1649160900000|2022-04-05 12:15:00|13639.6|13624.6|13613.8|13598.8|13653.6|13638.6|13596.1|13581.1|130
1649161200000|2022-04-05 12:20:00|13621.8|13606.8|13614.6|13599.6|13625.7|13610.7|13603.3|13588.3|58
1649161500000|2022-04-05 12:25:00|13615|13600|13625.7|13610.7|13648.7|13633.7|13602.3|13587.3|93
1649161800000|2022-04-05 12:30:00|13625.5|13610.5|13626.7|13611.7|13633.4|13618.4|13625|13610|35
1649162100000|2022-04-05 12:35:00|13626.4|13611.4|13666.1|13651.1|13666.5|13651.5|13624.9|13609.9|92
1649162400000|2022-04-05 12:40:00|13665|13650|13652.4|13637.4|13667.9|13652.9|13644.4|13629.4|32
1649162700000|2022-04-05 12:45:00|13651.7|13636.7|13629.7|13614.7|13651.7|13636.7|13626.9|13611.9|21
1649163000000|2022-04-05 12:50:00|13629.6|13614.6|13613.6|13598.6|13640.1|13625.1|13602.6|13587.6|36
1649163300000|2022-04-05 12:55:00|13613.4|13598.4|13601.7|13586.7|13615.7|13600.7|13599.5|13584.5|29
1649163600000|2022-04-05 13:00:00|13600|13585|13552.8|13537.8|13602.7|13587.7|13549.8|13534.8|251
1649163900000|2022-04-05 13:05:00|13554.6|13539.6|13580.9|13565.9|13584.4|13569.4|13553.3|13538.3|85
1649164200000|2022-04-05 13:10:00|13580.4|13565.4|13583.8|13568.8|13593.8|13578.8|13572.2|13555.2|51
1649164500000|2022-04-05 13:15:00|13583.4|13568.4|13574.7|13559.7|13583.4|13568.4|13567.2|13552.2|27
1649164800000|2022-04-05 13:20:00|13574.8|13559.8|13570.7|13555.7|13578.9|13563.9|13569.8|13554.8|378
1649165100000|2022-04-05 13:25:00|13570.6|13555.6|13585|13570|13585.3|13570.3|13560.4|13545.4|155
1649165400000|2022-04-05 13:30:00|13585.1|13570.1|13572.2|13557.2|13585.1|13570.1|13528.3|13513.3|243
1649165700000|2022-04-05 13:35:00|13572.5|13557.5|13540.2|13525.2|13594.5|13579.5|13539.5|13524.5|235
1649166000000|2022-04-05 13:40:00|13543.8|13528.8|13546.4|13531.4|13552.8|13537.8|13521.6|13506.6|67
1649166300000|2022-04-05 13:45:00|13546.3|13531.3|13528.7|13513.7|13556.2|13541.2|13523|13508|138
1649166600000|2022-04-05 13:50:00|13528.4|13513.4|13514.7|13499.7|13540.3|13525.3|13512.9|13497.9|143
1649166900000|2022-04-05 13:55:00|13518.9|13503.9|13479.5|13464.5|13522.1|13507.1|13475.2|13460.2|259
1649167200000|2022-04-05 14:00:00|13479.8|13464.8|13489.4|13474.4|13522.8|13507.8|13475.7|13460.7|161
1649167500000|2022-04-05 14:05:00|13489|13474|13463.4|13448.4|13491|13476|13456|13441|98
1649167800000|2022-04-05 14:10:00|13463.2|13448.2|13457.9|13442.9|13480.4|13465.4|13456.7|13441.7|94
1649168100000|2022-04-05 14:15:00|13458.6|13443.6|13451.6|13436.6|13462.7|13447.7|13447.8|13432.8|181
1649168400000|2022-04-05 14:20:00|13453|13438|13449.6|13434.6|13461.3|13446.3|13449.2|13434.2|83
1649168700000|2022-04-05 14:25:00|13450.1|13435.1|13454.9|13439.9|13475.3|13453.9|13449.7|13434.7|97
1649169000000|2022-04-05 14:30:00|13463.5|13438.5|13459.7|13444.7|13476|13461|13456.9|13437.9|144
1649169300000|2022-04-05 14:35:00|13459.3|13444.3|13451.7|13436.7|13462.8|13447.8|13437.1|13422.1|79
1649169600000|2022-04-05 14:40:00|13451.5|13436.5|13451.4|13436.4|13469.7|13452.1|13443.2|13428.2|90
1649169900000|2022-04-05 14:45:00|13451|13436|13473.6|13458.6|13479.3|13464.3|13449.6|13434.6|89
1649170200000|2022-04-05 14:50:00|13473.1|13458.1|13473.3|13458.3|13494.4|13479.4|13467.6|13452.6|89
1649170500000|2022-04-05 14:55:00|13475.3|13460.3|13536.1|13521.1|13538.6|13523|13475.3|13460.3|153
1649170800000|2022-04-05 15:00:00|13534.3|13519.3|13526.4|13501.4|13534.3|13519.3|13508.3|13493.3|84
1649171100000|2022-04-05 15:05:00|13526.1|13501.1|13512.3|13497.3|13531.2|13516.2|13507.6|13492.6|87
1649171400000|2022-04-05 15:10:00|13510.8|13495.8|13503.6|13488.6|13510.8|13495.8|13485.3|13470.3|127
1649171700000|2022-04-05 15:15:00|13505.8|13490.8|13505.9|13490.9|13507.1|13492.1|13494.8|13479.8|38
1649172000000|2022-04-05 15:20:00|13505.5|13490.5|13493.3|13478.3|13506.6|13491.6|13493.3|13478.3|34
1649172300000|2022-04-05 15:25:00|13492.4|13477.4|13506.8|13491.8|13513|13498|13482.8|13467.8|47
1649172600000|2022-04-05 15:30:00|13506.3|13491.3|13501.5|13486.5|13509.7|13494.7|13497.3|13482.3|29
1649172900000|2022-04-05 15:35:00|13501.9|13486.9|13525.6|13500.6|13525.6|13501.6|13499.6|13484.6|54
1649173200000|2022-04-05 15:40:00|13524.6|13509.6|13503.6|13488.6|13526.4|13511.4|13503.6|13485.6|34
1649173500000|2022-04-05 15:45:00|13499.6|13484.6|13502.2|13487.2|13508.1|13488.1|13494.3|13479.3|89
1649173800000|2022-04-05 15:50:00|13502.6|13487.6|13495.2|13480.2|13502.6|13487.6|13492.7|13477.7|43
1649174100000|2022-04-05 15:55:00|13493.8|13478.8|13486.9|13471.9|13497.4|13482.4|13480.3|13465.3|87
1649174400000|2022-04-05 16:00:00|13487.3|13472.3|13484.5|13469.5|13487.3|13472.3|13479.4|13464.4|60
1649174700000|2022-04-05 16:05:00|13484.9|13469.9|13483.2|13468.2|13486.9|13471.9|13480.6|13465.6|23
1649175000000|2022-04-05 16:10:00|13483.4|13468.4|13493.6|13478.6|13499.5|13484.5|13483.1|13468.1|288
1649175300000|2022-04-05 16:15:00|13493.1|13478.1|13479.1|13464.1|13497.8|13482.8|13477.8|13462.8|33
1649175600000|2022-04-05 16:20:00|13477.1|13462.1|13476.5|13461.5|13477.8|13462.8|13463.9|13448.9|48
1649175900000|2022-04-05 16:25:00|13475.5|13460.5|13478.2|13463.2|13478.2|13463.2|13474.1|13459.1|85
1649176200000|2022-04-05 16:30:00|13477.7|13462.7|13479.9|13464.9|13489.3|13474.3|13475.2|13460.2|55
1649176500000|2022-04-05 16:35:00|13479.4|13464.4|13475.5|13460.5|13479.4|13464.4|13469.3|13454.3|68
1649176800000|2022-04-05 16:40:00|13476|13461|13483.1|13468.1|13483.5|13468.5|13474.7|13459.7|86
1649177100000|2022-04-05 16:45:00|13482.1|13467.1|13496.6|13481.6|13497.1|13482.1|13482.1|13467.1|26
1649177400000|2022-04-05 16:50:00|13497.5|13482.5|13495.2|13480.2|13502.6|13487.6|13493.3|13478.3|99
1649177700000|2022-04-05 16:55:00|13494.4|13479.4|13498.7|13483.7|13499.3|13484.3|13494|13479|44
1649178000000|2022-04-05 17:00:00|13499.1|13484.1|13506.2|13491.2|13511|13496|13499.1|13484.1|78
1649178300000|2022-04-05 17:05:00|13506.5|13491.5|13504.3|13489.3|13508.3|13493.3|13500.5|13485.5|64
1649178600000|2022-04-05 17:10:00|13505.1|13490.1|13501.6|13486.6|13508.1|13493.1|13498.8|13483.8|44
1649178900000|2022-04-05 17:15:00|13501.8|13486.8|13505.5|13490.5|13509.5|13494.5|13501.2|13486.2|37
1649179200000|2022-04-05 17:20:00|13505.1|13490.1|13503.1|13488.1|13505.1|13490.1|13500.4|13485.4|28
1649179500000|2022-04-05 17:25:00|13503.4|13488.4|13498.7|13483.7|13503.4|13488.4|13486.9|13471.9|29
1649179800000|2022-04-05 17:30:00|13498.5|13483.5|13505.2|13490.2|13506.2|13491.2|13497.7|13482.7|30
1649180100000|2022-04-05 17:35:00|13504.9|13489.9|13493.4|13478.4|13507.2|13492.2|13490|13475|43
1649180400000|2022-04-05 17:40:00|13493.1|13478.1|13486.7|13471.7|13493.6|13478.6|13485.2|13470.2|118
1649180700000|2022-04-05 17:45:00|13486.6|13471.6|13483.9|13468.9|13489.8|13474.8|13481.9|13466.9|109
1649181000000|2022-04-05 17:50:00|13482.5|13467.5|13479.2|13464.2|13486.7|13471.7|13478.1|13463.1|56
1649181300000|2022-04-05 17:55:00|13478.4|13463.4|13488.4|13473.4|13490.3|13475.3|13477.4|13462.4|43
1649181600000|2022-04-05 18:00:00|13489.1|13474.1|13504.1|13489.1|13504.1|13489.1|13489.1|13474.1|132
1649181900000|2022-04-05 18:05:00|13503.8|13488.8|13513.2|13498.2|13514.9|13499.9|13500.5|13485.5|87
1649182200000|2022-04-05 18:10:00|13512.7|13497.7|13503.5|13488.5|13518.1|13503.1|13496.8|13481.8|666
1649182500000|2022-04-05 18:15:00|13503.9|13488.9|13517.4|13502.4|13521.3|13506.3|13499.6|13484.6|124
1649206800000|2022-04-06 01:00:00|13510|13495|13545.1|13530.1|13552.9|13537.9|13508.8|13483.8|68
1649207100000|2022-04-06 01:05:00|13544.4|13529.4|13543.9|13506.4|13566.7|13551.7|13541.1|13505.3|31
1649207400000|2022-04-06 01:10:00|13542.9|13505.4|13541.3|13503.8|13543.2|13505.7|13520.9|13489.7|2
1649207700000|2022-04-06 01:15:00|13541.1|13503.6|13507.6|13492.6|13541.1|13509.9|13507.6|13492.6|8
1649208000000|2022-04-06 01:20:00|13507.1|13492.1|13493.5|13478.5|13508.1|13493.1|13489.5|13474.5|11
1649208300000|2022-04-06 01:25:00|13493.9|13478.9|13502.8|13477.8|13512|13482|13490.6|13469.5|5
1649208600000|2022-04-06 01:30:00|13496.5|13481.5|13531.7|13494.2|13532.1|13505.9|13489.8|13472|16
1649208900000|2022-04-06 01:35:00|13531.6|13494.1|13504.2|13489.2|13531.6|13495.2|13504.2|13486.3|13
1649209200000|2022-04-06 01:40:00|13504.3|13489.3|13496.5|13471.5|13504.7|13489.7|13490.2|13471.1|17
1649209500000|2022-04-06 01:45:00|13496.4|13471.4|13496.5|13471.5|13496.5|13471.5|13496.2|13471.2|1
1649209800000|2022-04-06 01:50:00|13496.6|13471.6|13508|13483|13509|13484|13496.6|13471.6|1
1649210100000|2022-04-06 01:55:00|13506.2|13481.2|13494.1|13479.1|13506.2|13485.1|13493.8|13478.8|4
1649210400000|2022-04-06 02:00:00|13494.2|13479.2|13492.1|13477.1|13495.6|13480.6|13492.1|13477.1|3
1649210700000|2022-04-06 02:05:00|13491.9|13476.9|13491.6|13476.6|13491.9|13476.9|13491.6|13476.6|5
1649211000000|2022-04-06 02:10:00|13500.4|13475.4|13511.6|13486.6|13522.9|13493.7|13500.4|13473.4|1
1649211300000|2022-04-06 02:15:00|13507.1|13492.1|13512.3|13487.3|13513.5|13492.1|13507.1|13486.6|3
1649211600000|2022-04-06 02:20:00|13512.2|13487.2|13511.5|13486.5|13512.2|13487.2|13511.5|13486.5|0
1649211900000|2022-04-06 02:25:00|13508.5|13493.5|13511.5|13486.5|13511.5|13493.5|13508.5|13486.5|0
1649212200000|2022-04-06 02:30:00|13511.8|13486.8|13508|13493|13511.8|13494|13505.6|13486.2|0
1649212500000|2022-04-06 02:35:00|13509|13494|13511.9|13486.9|13515.7|13494.3|13505.5|13477.7|5
1649212800000|2022-04-06 02:40:00|13512.3|13487.3|13524|13509|13524|13509|13505.5|13486.4|5
1649213100000|2022-04-06 02:45:00|13524.4|13509.4|13539.4|13524.4|13541.4|13526.4|13521.8|13500.4|46
1649213400000|2022-04-06 02:50:00|13540.9|13525.9|13550.4|13535.4|13551.4|13536.4|13535.5|13502.9|8
1649213700000|2022-04-06 02:55:00|13551.9|13536.9|13556.4|13541.4|13556.4|13541.4|13551.9|13536.9|1
1649214000000|2022-04-06 03:00:00|13557.2|13542.2|13567.8|13552.8|13567.8|13552.8|13556.8|13541.8|10
1649214300000|2022-04-06 03:05:00|13568.2|13553.2|13574.4|13559.4|13579.4|13559.5|13568.2|13551|5
1649214600000|2022-04-06 03:10:00|13574.7|13559.7|13574.7|13559.7|13574.7|13559.7|13574|13559|4
1649214900000|2022-04-06 03:15:00|13575.6|13560.6|13586.3|13571.3|13586.3|13571.3|13575.6|13560.6|8
1649215200000|2022-04-06 03:20:00|13585.1|13570.1|13578.7|13541.2|13585.3|13570.3|13578.7|13541.2|5
1649215500000|2022-04-06 03:25:00|13574.6|13549.6|13579|13564|13580.2|13564|13574.6|13540.7|3
1649215800000|2022-04-06 03:30:00|13578.6|13563.6|13574.1|13559.1|13581.3|13563.6|13574.1|13555.8|2
1649216100000|2022-04-06 03:35:00|13576.8|13561.8|13578.4|13540.9|13578.4|13562.1|13571.8|13535.3|18
1649216400000|2022-04-06 03:40:00|13578|13540.5|13564.1|13549.1|13578|13552.6|13564.1|13540.5|2
1649216700000|2022-04-06 03:45:00|13564.2|13549.2|13564.2|13549.2|13564.2|13549.2|13564.2|13549.2|0
1649217000000|2022-04-06 03:50:00|13563.1|13548.1|13560.6|13545.6|13563.1|13548.1|13560.6|13545.6|0
1649217300000|2022-04-06 03:55:00|13553.6|13538.6|13552.3|13537.3|13553.6|13538.6|13552.3|13537.3|1
1649217600000|2022-04-06 04:00:00|13556|13531|13548.5|13533.5|13556.2|13535.3|13548.5|13530.7|1
1649217900000|2022-04-06 04:05:00|13543.5|13528.5|13551.9|13536.9|13556.9|13536.9|13535.5|13506.5|2
1649218200000|2022-04-06 04:10:00|13551.8|13536.8|13568.9|13531.4|13569.2|13539.3|13551.8|13530.9|5
1649218500000|2022-04-06 04:15:00|13568.8|13531.3|13568.8|13531.3|13568.8|13531.3|13568.8|13531.3|0
1649219100000|2022-04-06 04:25:00|13570.8|13533.3|13568.6|13553.6|13571.6|13553.6|13566.2|13531.5|0
1649219400000|2022-04-06 04:30:00|13583.2|13545.7|13575.3|13560.3|13583.2|13564.8|13563.5|13545.7|7
1649219700000|2022-04-06 04:35:00|13576.8|13561.8|13576.3|13561.3|13576.8|13561.8|13576|13561|2
1649220000000|2022-04-06 04:40:00|13582.4|13567.4|13576.9|13561.9|13582.4|13567.4|13576.9|13561.9|4
1649220300000|2022-04-06 04:45:00|13577.3|13562.3|13577.2|13562.2|13577.3|13562.3|13577.1|13562.1|2
1649220600000|2022-04-06 04:50:00|13576.5|13561.5|13577.4|13562.4|13579|13564|13574.5|13559.5|2
1649220900000|2022-04-06 04:55:00|13577.2|13562.2|13577.3|13562.3|13577.3|13562.3|13577.2|13562.2|1
1649221200000|2022-04-06 05:00:00|13579.3|13564.3|13579.3|13564.3|13582.3|13567.3|13578.3|13563.3|2
1649221500000|2022-04-06 05:05:00|13579.5|13564.5|13579.5|13564.5|13579.5|13564.5|13579.5|13564.5|0
1649221800000|2022-04-06 05:10:00|||||||||1
1649222400000|2022-04-06 05:20:00|13579|13564|13578.5|13563.5|13579|13564|13578.5|13563.5|0
1649222700000|2022-04-06 05:25:00|13578.3|13563.3|13581.1|13556.1|13583.2|13568.2|13575.5|13556.1|4
1649223000000|2022-04-06 05:30:00|13580.7|13555.7|13576.4|13561.4|13580.7|13561.4|13575.9|13554.9|2
1649223300000|2022-04-06 05:35:00|13581.7|13556.7|13573.8|13558.8|13581.7|13561.5|13573.8|13556.7|0
1649223600000|2022-04-06 05:40:00|13573.7|13558.7|13573.7|13558.7|13574.1|13559.1|13573.7|13558.7|0
1649223900000|2022-04-06 05:45:00|13573.3|13558.3|13573.1|13558.1|13573.3|13558.3|13573.1|13558.1|0
1649224200000|2022-04-06 05:50:00|13573.3|13535.8|13578.6|13563.6|13578.8|13563.8|13564.1|13535.8|3
1649224500000|2022-04-06 05:55:00|13578.1|13563.1|13572.9|13547.9|13578.6|13563.6|13562.2|13545.1|34
1649224800000|2022-04-06 06:00:00|13568.1|13553.1|13561|13546|13573.6|13553.5|13558|13540.5|2
1649225100000|2022-04-06 06:05:00|13560.6|13545.6|13535.4|13510.4|13560.6|13545.6|13532.5|13499.1|23
1649225400000|2022-04-06 06:10:00|13535.3|13510.3|13521.1|13506.1|13541.4|13516.4|13520.7|13498.2|1
1649225700000|2022-04-06 06:15:00|13530.9|13493.4|13513|13475.5|13530.9|13496.8|13496.8|13471.9|11
1649226000000|2022-04-06 06:20:00|13506.6|13481.6|13533|13495.5|13537.1|13504.3|13499.9|13477.1|20
1649226300000|2022-04-06 06:25:00|13532.3|13494.8|13502.5|13487.5|13532.6|13507.1|13500.3|13479.6|48
1649226600000|2022-04-06 06:30:00|13502.8|13487.8|13503.8|13488.8|13509.3|13494.3|13492.5|13477.5|101
1649226900000|2022-04-06 06:35:00|13503.1|13488.1|13503.7|13488.7|13523.7|13508.7|13498|13483|187
1649227200000|2022-04-06 06:40:00|13506.7|13491.7|13502.1|13487.1|13514.4|13499.4|13498.5|13483.5|95
1649227500000|2022-04-06 06:45:00|13502.5|13487.5|13478.7|13463.7|13503|13488|13478.5|13463.5|204
1649227800000|2022-04-06 06:50:00|13493.1|13478.1|13498.1|13483.1|13506.3|13491.3|13485.8|13470.8|148
1649228100000|2022-04-06 06:55:00|13498.4|13483.4|13492.4|13477.4|13505.7|13490.7|13490.3|13475.3|68
1649228400000|2022-04-06 07:00:00|13491.9|13476.9|13477.8|13462.8|13491.9|13476.9|13477.3|13462.3|85
1649228700000|2022-04-06 07:05:00|13477.3|13462.3|13460|13445|13477.8|13462.8|13458.5|13443.5|61
1649229000000|2022-04-06 07:10:00|13463|13448|13469.6|13454.6|13473|13458|13459.5|13444.5|72
1649229300000|2022-04-06 07:15:00|13469.7|13454.7|13500.7|13485.7|13503|13488|13469.4|13454.4|44
1649229600000|2022-04-06 07:20:00|13500.6|13485.6|13496.9|13481.9|13508.8|13493.8|13493.1|13478.1|19
1649229900000|2022-04-06 07:25:00|13495.9|13480.9|13485|13470|13497.6|13482.6|13485|13470|19
1649230200000|2022-04-06 07:30:00|13486|13471|13492|13477|13492|13477|13484|13469|5
1649230500000|2022-04-06 07:35:00|13491.9|13476.9|13500.4|13485.4|13501.3|13486.3|13488.1|13473.1|112
1649230800000|2022-04-06 07:40:00|13499.3|13484.3|13521.4|13506.4|13533.2|13518.2|13499.3|13484.3|87
1649231100000|2022-04-06 07:45:00|13521.8|13506.8|13512.7|13497.7|13521.8|13506.8|13509.8|13494.8|8
1649231400000|2022-04-06 07:50:00|13512|13497|13508.6|13493.6|13512.7|13497.7|13508|13493|2
1649231700000|2022-04-06 07:55:00|13508.5|13493.5|13504.8|13489.8|13509.5|13494.5|13503.6|13488.6|32
1649232000000|2022-04-06 08:00:00|13503.7|13488.7|13510.1|13495.1|13511|13496|13502.2|13487.2|21
1649232300000|2022-04-06 08:05:00|13510.8|13495.8|13509.8|13494.8|13514.2|13499.2|13507.3|13492.3|26
1649232600000|2022-04-06 08:10:00|13509.4|13494.4|13509.4|13494.4|13509.8|13494.8|13508.7|13493.7|0
1649232900000|2022-04-06 08:15:00|13509.1|13494.1|13504.2|13489.2|13510.4|13495.4|13502.7|13487.7|828
1649233200000|2022-04-06 08:20:00|13505|13490|13504.3|13489.3|13507.9|13492.9|13504|13489|34
1649233500000|2022-04-06 08:25:00|13504.8|13489.8|13482.5|13467.5|13504.8|13489.8|13482.2|13467.2|14
1649233800000|2022-04-06 08:30:00|13485.1|13470.1|13486.1|13471.1|13499.2|13484.2|13485.1|13470.1|19
1649234100000|2022-04-06 08:35:00|13486|13471|13485.1|13470.1|13488|13473|13483.8|13468.8|13
1649234400000|2022-04-06 08:40:00|13486|13471|13488.8|13473.8|13489.1|13474.1|13485|13470|12
1649234700000|2022-04-06 08:45:00|13490.3|13475.3|13486.8|13471.8|13492.3|13477.3|13486.8|13471.8|14
1649235000000|2022-04-06 08:50:00|13487.2|13472.2|13492.7|13477.7|13493|13478|13486.7|13471.7|29
1649235300000|2022-04-06 08:55:00|13492.2|13477.2|13497.1|13482.1|13527.2|13510.4|13491.6|13476.6|89
1649235600000|2022-04-06 09:00:00|13497.6|13482.6|13498.6|13483.6|13502|13487|13491.5|13476.5|42
1649235900000|2022-04-06 09:05:00|13498|13483|13493.3|13478.3|13498|13483|13491.5|13476.5|3
1649236200000|2022-04-06 09:10:00|13492.8|13477.8|13500.9|13485.9|13501.2|13486.2|13489.7|13474.7|5
1649236500000|2022-04-06 09:15:00|13502.2|13487.2|13503|13488|13509.2|13494.2|13501.2|13486.2|114
1649236800000|2022-04-06 09:20:00|13503.5|13488.5|13504.3|13489.3|13504.6|13489.6|13487.5|13472.5|37
1649237100000|2022-04-06 09:25:00|13502.9|13487.9|13523.5|13508.5|13524.5|13509.5|13495.3|13480.3|22
1649237400000|2022-04-06 09:30:00|13523.1|13508.1|13538.9|13523.9|13542.3|13527.3|13519|13504|20
1649237700000|2022-04-06 09:35:00|13538.4|13523.4|13538.2|13523.2|13541.1|13526.1|13535.6|13520.6|23
1649238000000|2022-04-06 09:40:00|13538.4|13523.4|13530.2|13515.2|13544.1|13529.1|13528.2|13513.2|32
1649238300000|2022-04-06 09:45:00|13530.1|13515.1|13528.1|13513.1|13534.1|13519.1|13523.4|13505.4|6
1649238600000|2022-04-06 09:50:00|13528.4|13513.4|13534.1|13519.1|13534.1|13519.1|13528.4|13513.4|20
1649238900000|2022-04-06 09:55:00|13533|13518|13522.3|13507.3|13536.4|13521.4|13518.3|13503.3|18
1649239200000|2022-04-06 10:00:00|13522.2|13507.2|13536|13521|13541.6|13521|13522.2|13507.2|16
1649239500000|2022-04-06 10:05:00|13541.3|13516.3|13542|13504.5|13542.1|13520.6|13534.2|13504.1|6
1649239800000|2022-04-06 10:10:00|13541.6|13504.1|13527.1|13512.1|13542.2|13512.1|13526.3|13504.1|16
1649240100000|2022-04-06 10:15:00|13527.4|13512.4|13522.9|13497.9|13527.4|13512.4|13516.7|13496.3|27
1649240400000|2022-04-06 10:20:00|13522.8|13497.8|13504.9|13489.9|13522.8|13500.8|13501.3|13486.3|205
1649240700000|2022-04-06 10:25:00|13504.7|13489.7|13491.8|13476.8|13518.9|13503.9|13491.4|13476.4|22
1649241000000|2022-04-06 10:30:00|13491.7|13476.7|13482.8|13467.8|13492.2|13477.2|13482.8|13467.8|15
1649241300000|2022-04-06 10:35:00|13483.2|13468.2|13492.2|13477.2|13492.5|13477.5|13481.2|13466.2|12
1649241600000|2022-04-06 10:40:00|13492.1|13477.1|13492.2|13477.2|13492.6|13477.6|13492.1|13477.1|10
1649241900000|2022-04-06 10:45:00|13492.4|13477.4|13491.4|13476.4|13492.5|13477.5|13491|13476|9
1649242200000|2022-04-06 10:50:00|13491|13476|13484.4|13469.4|13491.7|13476.7|13484.1|13469.1|28
1649242500000|2022-04-06 10:55:00|13484.1|13469.1|13490.2|13475.2|13491.6|13476.6|13484.1|13469.1|31
1649242800000|2022-04-06 11:00:00|13495.3|13470.3|13490.7|13475.7|13495.3|13476.3|13489.8|13470.3|25
1649243100000|2022-04-06 11:05:00|13490.5|13475.5|13490.1|13475.1|13493.2|13478.2|13488.7|13473.7|88
1649243400000|2022-04-06 11:10:00|13490.6|13475.6|13488|13473|13491.3|13476.3|13482.3|13467.3|28
1649243700000|2022-04-06 11:15:00|13487.3|13472.3|13486.5|13471.5|13487.6|13472.6|13485.8|13470.8|53
1649244000000|2022-04-06 11:20:00|13487.2|13472.2|13476.8|13461.8|13487.2|13472.2|13476.8|13461.8|31
1649244300000|2022-04-06 11:25:00|13477.1|13462.1|13491.9|13466.9|13492.2|13471.6|13477.1|13462.1|16
1649244600000|2022-04-06 11:30:00|13491.1|13466.1|13490.8|13475.8|13491.3|13475.8|13486.9|13464.5|3
1649244900000|2022-04-06 11:35:00|13490.6|13475.6|13477.1|13462.1|13490.9|13475.9|13471.9|13456.9|20
1649245200000|2022-04-06 11:40:00|13478.3|13463.3|13480|13465|13483.9|13465.1|13468.7|13453.7|17
1649245500000|2022-04-06 11:45:00|13470.3|13455.3|13441.6|13426.6|13470.3|13455.3|13441.6|13426.6|48
1649245800000|2022-04-06 11:50:00|13439.1|13424.1|13423.1|13408.1|13440.4|13425.4|13417.5|13402.5|156
1649246100000|2022-04-06 11:55:00|13423|13408|13424.1|13409.1|13432.2|13417.2|13418.6|13403.6|34
1649246400000|2022-04-06 12:00:00|13424.3|13409.3|13421|13406|13431.2|13416.2|13421|13406|102
1649246700000|2022-04-06 12:05:00|13420.6|13405.6|13430.3|13415.3|13447|13432|13420.3|13405.3|110
1649247000000|2022-04-06 12:10:00|13430.9|13415.9|13423.4|13408.4|13439|13424|13422.8|13407.8|47
1649247300000|2022-04-06 12:15:00|13423|13408|13419.9|13404.9|13433.5|13418.5|13417.3|13402.3|281
1649247600000|2022-04-06 12:20:00|13419.8|13404.8|13444|13429|13447.7|13432.7|13419.8|13404.8|55
1649247900000|2022-04-06 12:25:00|13444.5|13429.5|13446.7|13431.7|13452.9|13437.9|13442.8|13427.8|58
1649248200000|2022-04-06 12:30:00|13446.6|13431.6|13425.2|13410.2|13446.6|13431.6|13419.2|13404.2|50
1649248500000|2022-04-06 12:35:00|13425|13410|13427.7|13412.7|13428.2|13413.2|13421.2|13406.2|16
1649248800000|2022-04-06 12:40:00|13429.1|13414.1|13427.6|13412.6|13443.3|13428.3|13425.6|13410.6|170
1649249100000|2022-04-06 12:45:00|13428.4|13413.4|13426.6|13411.6|13431.7|13416.7|13423.2|13408.2|51
1649249400000|2022-04-06 12:50:00|13428.9|13413.9|13452.5|13437.5|13458.8|13443.8|13428.9|13413.9|96
1649249700000|2022-04-06 12:55:00|13452.3|13437.3|13443.9|13428.9|13456.5|13441.5|13440.7|13425.7|78
1649250000000|2022-04-06 13:00:00|13443.5|13428.5|13433|13418|13443.5|13428.5|13426|13411|110
1649250300000|2022-04-06 13:05:00|13436|13421|13414.6|13399.6|13441.1|13426.1|13405|13390|198
1649250600000|2022-04-06 13:10:00|13414.5|13399.5|13380|13365|13414.5|13399.5|13380|13365|121
1649250900000|2022-04-06 13:15:00|13378|13363|13356.9|13341.9|13379.5|13364.5|13356|13341|386
1649251200000|2022-04-06 13:20:00|13356.1|13341.1|13362.5|13347.5|13363.9|13348.9|13347|13332|68
1649251500000|2022-04-06 13:25:00|13362.9|13347.9|13373.9|13358.9|13382.5|13363.2|13358.3|13343.3|174
1649251800000|2022-04-06 13:30:00|13373.8|13358.8|13365.8|13350.8|13378.7|13363.7|13358.4|13343.4|230
1649252100000|2022-04-06 13:35:00|13366.2|13351.2|13371.3|13356.3|13373.2|13358.2|13355.2|13340.2|152
1649252400000|2022-04-06 13:40:00|13370.9|13355.9|13374.6|13359.6|13378.1|13363.1|13358.5|13343.5|123
1649252700000|2022-04-06 13:45:00|13373.9|13358.9|13355.4|13340.4|13373.9|13358.9|13338.5|13323.5|154
1649253000000|2022-04-06 13:50:00|13355.7|13340.7|13344.2|13329.2|13364.8|13349.8|13340|13325|146
1649253300000|2022-04-06 13:55:00|13343.9|13328.9|13371.1|13356.1|13382.2|13367.2|13341.3|13326.3|187
1649253600000|2022-04-06 14:00:00|13370.1|13355.1|13379.5|13364.5|13380.4|13365.4|13357|13342|135
1649253900000|2022-04-06 14:05:00|13378.8|13363.8|13395.6|13380.6|13401.7|13386.7|13372.8|13357.8|309
1649254200000|2022-04-06 14:10:00|13395.7|13380.7|13391.3|13376.3|13397.6|13382.6|13379.9|13364.9|151
1649254500000|2022-04-06 14:15:00|13391.4|13376.4|13419.6|13404.6|13427.6|13412.6|13388.1|13373.1|241
1649254800000|2022-04-06 14:20:00|13420.8|13405.8|13403.9|13388.9|13430.8|13415.8|13402.9|13387.9|131
1649255100000|2022-04-06 14:25:00|13404.2|13389.2|13372.5|13357.5|13404.2|13389.2|13372.5|13357.5|115
1649255400000|2022-04-06 14:30:00|13374.6|13359.6|13388.1|13373.1|13393.8|13378.8|13363|13348|141
1649255700000|2022-04-06 14:35:00|13388.9|13373.9|13370.7|13355.7|13394|13379|13363.9|13348.9|93
1649256000000|2022-04-06 14:40:00|13370.6|13355.6|13356.2|13341.2|13371.9|13356.9|13354|13339|144
1649256300000|2022-04-06 14:45:00|13356.1|13341.1|13377.3|13362.3|13377.3|13362.3|13346|13331|143
1649256600000|2022-04-06 14:50:00|13376.5|13361.5|13361.3|13346.3|13381.1|13366.1|13359.8|13344.8|85
1649256900000|2022-04-06 14:55:00|13361.2|13346.2|13354|13339|13367.9|13352.9|13348.3|13333.3|57
1649257200000|2022-04-06 15:00:00|13354.4|13339.4|13369.5|13354.5|13369.5|13354.5|13345.7|13330.7|144
1649257500000|2022-04-06 15:05:00|13369.7|13354.7|13372.4|13357.4|13373.9|13358.9|13359.9|13344.9|110
1649257800000|2022-04-06 15:10:00|13372.3|13357.3|13367.3|13352.3|13392.9|13377.9|13366.8|13351.8|95
1649258100000|2022-04-06 15:15:00|13368|13353|13348.5|13333.5|13372.9|13357.9|13348.5|13333.5|100
1649258400000|2022-04-06 15:20:00|13348.9|13333.9|13363.7|13348.7|13363.7|13348.7|13338.1|13323.1|110
1649258700000|2022-04-06 15:25:00|13363.5|13348.5|13343|13328|13367.6|13352.6|13341|13326|60
1649259000000|2022-04-06 15:30:00|13342.5|13327.5|13340.5|13325.5|13345.5|13330.5|13335|13320|274
1649259300000|2022-04-06 15:35:00|13341.9|13326.9|13341.6|13326.6|13349|13334|13335.5|13320.5|215
1649259600000|2022-04-06 15:40:00|13341.1|13326.1|13308.8|13293.8|13341.1|13326.1|13308.8|13293.8|251
1649259900000|2022-04-06 15:45:00|13309|13294|13330.9|13315.9|13339.8|13324.8|13309|13294|117
1649260200000|2022-04-06 15:50:00|13331.1|13316.1|13338.9|13323.9|13346.9|13331.9|13331.1|13316.1|47
1649260500000|2022-04-06 15:55:00|13338.8|13323.8|13316.8|13301.8|13346.9|13331.9|13316|13301|134
1649260800000|2022-04-06 16:00:00|13316.1|13301.1|13317.7|13302.7|13318.3|13303.3|13297.2|13282.2|215
1649261100000|2022-04-06 16:05:00|13317.2|13302.2|13328.8|13313.8|13333|13318|13317.2|13302.2|98
1649261400000|2022-04-06 16:10:00|13329.1|13314.1|13321.8|13306.8|13329.8|13314.8|13319.2|13304.2|65
1649261700000|2022-04-06 16:15:00|13321.7|13306.7|13301.1|13286.1|13321.7|13306.7|13299.6|13284.6|79
1649262000000|2022-04-06 16:20:00|13302.3|13287.3|13305.9|13290.9|13309.3|13294.3|13300.3|13285.3|86
1649262300000|2022-04-06 16:25:00|13306.4|13291.4|13317.1|13302.1|13317.1|13302.1|13304.7|13289.7|79
1649262600000|2022-04-06 16:30:00|13316.4|13301.4|13327.2|13312.2|13332.7|13317.7|13314.7|13299.7|78
1649262900000|2022-04-06 16:35:00|13326.2|13311.2|13325.2|13310.2|13330.7|13315.7|13323|13308|54
1649263200000|2022-04-06 16:40:00|13325.3|13310.3|13335.6|13320.6|13335.7|13320.7|13314.1|13299.1|75
1649263500000|2022-04-06 16:45:00|13335.2|13320.2|13321.7|13306.7|13337.2|13322.2|13313.7|13298.7|74
1649263800000|2022-04-06 16:50:00|13321.2|13306.2|13330.3|13315.3|13334.7|13319.7|13315.5|13300.5|68
1649264100000|2022-04-06 16:55:00|13329.9|13314.9|13353.7|13338.7|13355.3|13340.3|13329.1|13314.1|80
1649264400000|2022-04-06 17:00:00|13353.5|13338.5|13334.6|13319.6|13353.7|13338.7|13332.6|13317.6|40
1649264700000|2022-04-06 17:05:00|13334.7|13319.7|13346.1|13331.1|13352.7|13337.7|13331.1|13316.1|105
1649265000000|2022-04-06 17:10:00|13346.5|13331.5|13333.1|13318.1|13346.5|13331.5|13332.5|13317.5|37
1649265300000|2022-04-06 17:15:00|13333.2|13318.2|13338.6|13323.6|13349.2|13334.2|13333.2|13318.2|88
1649265600000|2022-04-06 17:20:00|13338.9|13323.9|13335.8|13320.8|13339|13324|13329.1|13314.1|109
1649265900000|2022-04-06 17:25:00|13336.3|13321.3|13332.3|13317.3|13342.9|13327.9|13331.6|13316.6|59
1649266200000|2022-04-06 17:30:00|13331.4|13316.4|13326.4|13311.4|13336.9|13321.9|13325.1|13310.1|191
1649266500000|2022-04-06 17:35:00|13326.6|13311.6|13325.8|13310.8|13340.3|13325.3|13325.8|13310.8|178
1649266800000|2022-04-06 17:40:00|13325.3|13310.3|13324.4|13309.4|13333.3|13318.3|13322.2|13307.2|56
1649267100000|2022-04-06 17:45:00|13325.4|13310.4|13329.9|13314.9|13333.8|13318.8|13316.9|13301.9|57
1649267400000|2022-04-06 17:50:00|13330.4|13315.4|13326.3|13311.3|13331.8|13316.8|13326.1|13311.1|30
1649267700000|2022-04-06 17:55:00|13326.5|13311.5|13334.5|13319.5|13335.4|13320.4|13322.7|13307.7|127
1649268000000|2022-04-06 18:00:00|13334.2|13319.2|13334.3|13319.3|13349.3|13334.3|13328.2|13313.2|352
1649268300000|2022-04-06 18:05:00|13333.5|13318.5|13327.3|13312.3|13347.8|13332.8|13326.8|13311.8|262
1649268600000|2022-04-06 18:10:00|13326.9|13311.9|13354.2|13339.2|13365|13350|13325.3|13310.3|827
1649268900000|2022-04-06 18:15:00|13354|13339|13356.8|13341.8|13361.3|13346.3|13347.6|13332.6|167
1649293200000|2022-04-07 01:00:00|13354|13339|13366.4|13351.4|13383.5|13360.8|13354|13339|84
1649293500000|2022-04-07 01:05:00|13366.9|13351.9|13352.4|13337.4|13366.9|13351.9|13345.3|13330.3|45
1649293800000|2022-04-07 01:10:00|13352.6|13337.6|13349.9|13334.9|13353.4|13337.9|13344.8|13328.4|6
1649294100000|2022-04-07 01:15:00|13348.9|13333.9|13332.8|13317.8|13355.3|13334.8|13331.8|13312.8|27
1649294400000|2022-04-07 01:20:00|13331.9|13316.9|13333.4|13308.4|13334.2|13317.9|13321.2|13306.2|7
1649294700000|2022-04-07 01:25:00|13326.8|13311.8|13333.9|13308.9|13333.9|13311.8|13320.9|13305.9|16
1649295000000|2022-04-07 01:30:00|13326.9|13311.9|13330.7|13315.7|13334.2|13315.7|13321.2|13306.2|10
1649295300000|2022-04-07 01:35:00|13324.2|13309.2|13326.2|13311.2|13327.2|13312.2|13320.7|13305.7|9
1649295600000|2022-04-07 01:40:00|13325.7|13310.7|13325.3|13310.3|13326.5|13311.5|13325.3|13310.3|7
1649295900000|2022-04-07 01:45:00|13324.1|13309.1|13318.8|13293.8|13326.5|13310.8|13311|13293|26
1649296200000|2022-04-07 01:50:00|13305.8|13290.8|13320.5|13283|13321|13293.8|13301.8|13283|19
1649296500000|2022-04-07 01:55:00|13320.1|13282.6|13289.9|13274.9|13320.5|13291|13289.8|13272.8|49
1649296800000|2022-04-07 02:00:00|13290.3|13275.3|13310.9|13273.4|13318.1|13284.4|13290.3|13273.4|12
1649297100000|2022-04-07 02:05:00|13304|13279|13290.5|13275.5|13311.7|13283.7|13287.5|13269|51
1649297400000|2022-04-07 02:10:00|13289|13274|13296.3|13281.3|13299.8|13281.3|13286.6|13271.6|95
1649297700000|2022-04-07 02:15:00|13294.3|13279.3|13296.3|13281.3|13296.3|13281.3|13290.8|13275.8|2
1649298000000|2022-04-07 02:20:00|13292.3|13277.3|13299|13284|13299|13284|13292.3|13277.3|2
1649298300000|2022-04-07 02:25:00|13298.5|13283.5|13297.5|13282.5|13298.5|13283.5|13297.5|13282.5|2
1649298600000|2022-04-07 02:30:00|13297|13282|13290.1|13275.1|13308|13293|13287|13272|44
1649298900000|2022-04-07 02:35:00|13292|13277|13289.6|13274.6|13292|13277|13289.6|13274.6|3
1649299200000|2022-04-07 02:40:00|13290|13275|13291|13276|13296|13276|13288.1|13270.8|59
1649299500000|2022-04-07 02:45:00|13289|13274|13271.8|13256.8|13289|13274|13271.8|13256.8|48
1649299800000|2022-04-07 02:50:00|13270.5|13255.5|13259.9|13244.9|13277.2|13262.2|13259.9|13244.9|35
1649300100000|2022-04-07 02:55:00|13261.8|13246.8|13280.7|13243.2|13284.1|13254.6|13261.8|13243.2|9
1649300400000|2022-04-07 03:00:00|13281|13243.5|13279|13264|13281.7|13264.6|13273.5|13243.5|4
1649300700000|2022-04-07 03:05:00|13275|13260|13271.1|13246.1|13275|13260|13263.5|13246.1|11
1649301000000|2022-04-07 03:10:00|13266.3|13251.3|13271.2|13246.2|13271.2|13251.3|13266.3|13246.1|0
1649301300000|2022-04-07 03:15:00|13266.3|13251.3|13268.9|13253.9|13268.9|13253.9|13266.3|13251.3|0
1649301600000|2022-04-07 03:20:00|||||||||1
1649301900000|2022-04-07 03:25:00|13269|13254|13269|13254|13269|13254|13268.9|13253.9|3
1649302200000|2022-04-07 03:30:00|13268.9|13253.9|13268.9|13253.9|13268.9|13253.9|13268.9|13253.9|2
1649302800000|2022-04-07 03:40:00|13268.8|13253.8|13268.8|13253.8|13268.8|13253.8|13268.8|13253.8|0
1649303100000|2022-04-07 03:45:00|13268.3|13253.3|13276.9|13251.9|13276.9|13253.8|13267.3|13251.5|7
1649303400000|2022-04-07 03:50:00|13272.8|13257.8|13272.2|13257.2|13275.8|13260.8|13272.1|13257.1|0
1649303700000|2022-04-07 03:55:00|13272.3|13257.3|13271.9|13256.9|13272.3|13257.3|13271.9|13256.9|0
1649304000000|2022-04-07 04:00:00|13272.3|13257.3|13273.9|13258.9|13274.3|13259.3|13272.3|13257.3|16
1649304300000|2022-04-07 04:05:00|13277.2|13262.2|13281.2|13266.2|13281.3|13266.3|13277.2|13262.2|2
1649304600000|2022-04-07 04:10:00|13281.4|13266.4|13282.4|13267.4|13284.4|13269.4|13281.4|13266.4|0
1649304900000|2022-04-07 04:15:00|13282.3|13267.3|13292.3|13277.3|13292.3|13277.3|13281.8|13266.8|1
1649305200000|2022-04-07 04:20:00|13292.5|13277.5|13295.2|13280.2|13302|13284.5|13291.5|13263.5|11
1649305500000|2022-04-07 04:25:00|13297.8|13282.8|13306.3|13291.3|13306.3|13291.3|13297.8|13278.3|1
1649305800000|2022-04-07 04:30:00|13306.2|13291.2|13305.8|13280.8|13306.2|13291.2|13303.7|13280.8|0
1649306100000|2022-04-07 04:35:00|13311.9|13274.4|13305.8|13280.8|13311.9|13280.8|13305.8|13274.4|0
1649306700000|2022-04-07 04:45:00|13305.7|13280.7|13295.2|13280.2|13305.7|13280.7|13295.1|13280.1|12
1649307300000|2022-04-07 04:55:00|13294.6|13279.6|13287.2|13272.2|13294.6|13279.6|13287.2|13272.2|2
1649307600000|2022-04-07 05:00:00|13287.1|13272.1|13289.7|13264.7|13290.6|13273.1|13285.8|13264.7|1
1649307900000|2022-04-07 05:05:00|13284.1|13269.1|13284|13269|13284.1|13269.1|13283.7|13268.7|0
1649308200000|2022-04-07 05:10:00|13284.4|13269.4|13284.5|13269.5|13284.5|13269.5|13284.4|13269.4|6
1649308500000|2022-04-07 05:15:00|13283.5|13268.5|13281|13266|13283.5|13268.5|13281|13266|0
1649309100000|2022-04-07 05:25:00|||||||||5
1649309400000|2022-04-07 05:30:00|13281.1|13266.1|13265.4|13250.4|13281.1|13266.1|13265.4|13250.4|7
1649309700000|2022-04-07 05:35:00|13264.4|13249.4|13271.3|13256.3|13276.2|13257.7|13264.4|13249.4|4
1649310000000|2022-04-07 05:40:00|13271.7|13256.7|13270.8|13255.8|13277.3|13260.2|13270|13252.3|3
1649310300000|2022-04-07 05:45:00|13271|13256|13279.3|13254.3|13280.2|13262.7|13270.8|13254.2|10
1649310600000|2022-04-07 05:50:00|13278.5|13253.5|13270.3|13255.3|13278.8|13256.6|13270|13253|0
1649310900000|2022-04-07 05:55:00|13270|13255|13270|13255|13270|13255|13270|13255|1
1649311200000|2022-04-07 06:00:00|13270.2|13255.2|13288.7|13273.7|13288.7|13273.7|13270.2|13255.2|7
1649311500000|2022-04-07 06:05:00|13287.6|13262.6|13291.3|13266.3|13304.7|13287.1|13278.1|13261.6|15
1649311800000|2022-04-07 06:10:00|13291.7|13266.7|13279.1|13254.1|13292|13275.4|13268.8|13253.8|25
1649312100000|2022-04-07 06:15:00|13277.8|13252.8|13277.8|13252.8|13281.2|13263.9|13277.3|13252.6|3
1649312400000|2022-04-07 06:20:00|13277.9|13252.9|13269.4|13254.4|13277.9|13260.8|13269.3|13252.9|3
1649312700000|2022-04-07 06:25:00|13269.2|13254.2|13268.4|13253.4|13269.2|13254.2|13267.8|13252.8|0
1649313000000|2022-04-07 06:30:00|13267.8|13252.8|13272|13257|13277.5|13257|13264.6|13249.6|7
1649313300000|2022-04-07 06:35:00|13273|13258|13268|13253|13273|13258|13268|13253|1
1649313600000|2022-04-07 06:40:00|13271.5|13256.5|13277.1|13252.1|13277.1|13259.6|13271.5|13252.1|0
1649313900000|2022-04-07 06:45:00|13276.7|13251.7|13271.2|13256.2|13276.7|13258|13269.5|13250.5|1
1649314200000|2022-04-07 06:50:00|13271.1|13256.1|13289.1|13274.1|13289.1|13274.1|13270.7|13255.7|5
1649314500000|2022-04-07 06:55:00|13288.6|13273.6|13290.9|13275.9|13292.4|13277.4|13286.5|13271.5|3
1649314800000|2022-04-07 07:00:00|13290.5|13275.5|13285.9|13270.9|13293.4|13278.4|13285|13270|89
1649315100000|2022-04-07 07:05:00|13285.5|13270.5|13288.9|13273.9|13290.4|13275.4|13284.3|13269.3|84
1649315400000|2022-04-07 07:10:00|13288.5|13273.5|13287.4|13272.4|13288.7|13273.7|13283.9|13268.9|34
1649315700000|2022-04-07 07:15:00|13285.9|13270.9|13276.8|13261.8|13293.7|13270.9|13269.5|13254.5|26
1649316000000|2022-04-07 07:20:00|13275.7|13260.7|13273.8|13258.8|13275.8|13260.8|13273.3|13258.3|10
1649316300000|2022-04-07 07:25:00|13273.9|13258.9|13275.1|13260.1|13277.8|13262.8|13273.9|13258.9|8
1649316600000|2022-04-07 07:30:00|13275|13260|13274.5|13259.5|13275.2|13260.2|13273.7|13258.7|8
1649316900000|2022-04-07 07:35:00|13274.9|13259.9|13275|13260|13275.4|13260.4|13274|13259|10
1649317200000|2022-04-07 07:40:00|13273.4|13258.4|13274.3|13259.3|13274.3|13259.3|13273.4|13258.4|4
1649317500000|2022-04-07 07:45:00|13274.2|13259.2|13264.5|13249.5|13274.2|13259.2|13264.2|13249.2|9
1649317800000|2022-04-07 07:50:00|13263.5|13248.5|13258.3|13243.3|13263.5|13248.5|13255.6|13240.6|36
1649318100000|2022-04-07 07:55:00|13258|13243|13265.9|13250.9|13265.9|13250.9|13256.9|13241.9|18
1649318400000|2022-04-07 08:00:00|13264.9|13249.9|13246.8|13231.8|13264.9|13249.9|13245.9|13230.9|41
1649318700000|2022-04-07 08:05:00|13246.5|13231.5|13259.3|13244.3|13265.1|13250.1|13245.4|13230.4|48
1649319000000|2022-04-07 08:10:00|13259.7|13244.7|13262.9|13247.9|13263.9|13248.9|13257.4|13242.4|7
1649319300000|2022-04-07 08:15:00|13263.1|13248.1|13267.6|13252.6|13268.1|13253.1|13259.1|13244.1|20
1649319600000|2022-04-07 08:20:00|13267.4|13252.4|13267.4|13252.4|13269.1|13254.1|13266.1|13251.1|16
1649319900000|2022-04-07 08:25:00|13267.3|13252.3|13269|13254|13270.7|13255.7|13267.1|13252.1|10
1649320200000|2022-04-07 08:30:00|13269.1|13254.1|13269.3|13254.3|13269.6|13254.6|13267.5|13252.5|8
1649320500000|2022-04-07 08:35:00|13270.5|13255.5|13274.3|13259.3|13279.3|13264.3|13268.3|13253.3|7
1649320800000|2022-04-07 08:40:00|13273.8|13258.8|13270.8|13255.8|13274.2|13259.2|13270.3|13255.3|9
1649321100000|2022-04-07 08:45:00|13271.3|13256.3|13277.4|13262.4|13277.9|13262.9|13270.8|13255.8|5
1649321400000|2022-04-07 08:50:00|13277.5|13262.5|13279.1|13264.1|13285.4|13270.4|13276.8|13261.8|7
1649321700000|2022-04-07 08:55:00|13278.7|13263.7|13278.5|13263.5|13280.5|13265.5|13272.7|13257.7|64
1649322000000|2022-04-07 09:00:00|13278|13263|13286.2|13271.2|13286.2|13271.2|13278|13263|13
1649322300000|2022-04-07 09:05:00|13288.5|13273.5|13290.4|13275.4|13292.1|13277.1|13287.4|13272.4|19
1649322600000|2022-04-07 09:10:00|13290.6|13275.6|13305.3|13290.3|13305.4|13290.4|13290.6|13275.6|10
1649322900000|2022-04-07 09:15:00|13305.4|13290.4|13312.2|13297.2|13312.4|13297.4|13305.4|13290.4|28
1649323200000|2022-04-07 09:20:00|13312.3|13297.3|13310.5|13295.5|13312.3|13297.3|13310.3|13295.3|22
1649323500000|2022-04-07 09:25:00|13310|13295|13303.1|13288.1|13310|13295|13300.6|13285.6|5
1649323800000|2022-04-07 09:30:00|13305|13290|13306|13291|13313.6|13298.6|13305|13290|7
1649324100000|2022-04-07 09:35:00|13306.7|13291.7|13302|13287|13312|13297|13299.6|13284.6|24
1649324400000|2022-04-07 09:40:00|13302.3|13287.3|13294.7|13279.7|13303.6|13288.6|13294.2|13279.2|3
1649324700000|2022-04-07 09:45:00|13293.2|13278.2|13294.8|13279.8|13296.2|13281.2|13293.2|13278.2|4
1649325000000|2022-04-07 09:50:00|13294.4|13279.4|13300.9|13285.9|13300.9|13285.9|13287.5|13272.5|7
1649325300000|2022-04-07 09:55:00|13305.4|13290.4|13306.3|13291.3|13315|13300|13302.2|13284.3|46
1649325600000|2022-04-07 10:00:00|13306.6|13291.6|13314.7|13299.7|13316.1|13301.1|13305.1|13290.1|22
1649325900000|2022-04-07 10:05:00|13315.4|13300.4|13320.9|13305.9|13321.6|13306.6|13315|13300|26
1649326200000|2022-04-07 10:10:00|13321.9|13306.9|13302.3|13287.3|13321.9|13306.9|13302.3|13287.3|15
1649326500000|2022-04-07 10:15:00|13302.7|13287.7|13298.8|13283.8|13302.7|13287.7|13297|13282|2
1649326800000|2022-04-07 10:20:00|13298.9|13283.9|13297.7|13282.7|13298.9|13283.9|13297.1|13282.1|3
1649327100000|2022-04-07 10:25:00|13297.6|13282.6|13298.4|13283.4|13304|13289|13297.3|13282.3|15
1649327400000|2022-04-07 10:30:00|13299.9|13284.9|13294.6|13279.6|13300.3|13285.3|13294.3|13279.3|5
1649327700000|2022-04-07 10:35:00|13296.8|13281.8|13303.4|13288.4|13303.4|13288.4|13296.8|13281.8|10
1649328000000|2022-04-07 10:40:00|13304.4|13289.4|13298.5|13283.5|13306.6|13290.4|13298.5|13281.6|10
1649328300000|2022-04-07 10:45:00|13299.1|13284.1|13298|13283|13299.1|13284.1|13297.8|13282.8|0
1649328600000|2022-04-07 10:50:00|13299.3|13284.3|13301.3|13286.3|13301.8|13286.8|13299.3|13284.3|29
1649328900000|2022-04-07 10:55:00|13301.2|13286.2|13308.8|13293.8|13311.3|13296.3|13299.6|13284.6|68
1649329200000|2022-04-07 11:00:00|13308.4|13293.4|13309.3|13294.3|13310.8|13295.8|13304.8|13289.8|18
1649329500000|2022-04-07 11:05:00|13309.8|13294.8|13303|13288|13310.5|13295.5|13291.3|13276.3|73
1649329800000|2022-04-07 11:10:00|13303.5|13288.5|13310|13295|13310.5|13295.5|13302.9|13287.9|3
1649330100000|2022-04-07 11:15:00|13310.5|13295.5|13317|13302|13320.7|13305.7|13310.5|13295.5|59
1649330400000|2022-04-07 11:20:00|13316.9|13301.9|13310.7|13295.7|13320|13305|13310.2|13295.2|22
1649330700000|2022-04-07 11:25:00|13318.6|13303.6|13309.3|13294.3|13321|13306|13308.1|13293.1|28
1649331000000|2022-04-07 11:30:00|13309.7|13294.7|13314.7|13299.7|13318.8|13303.8|13309.7|13294.7|6
1649331300000|2022-04-07 11:35:00|13314.8|13299.8|13316.8|13301.8|13322.8|13307.8|13314.8|13299.8|42
1649331600000|2022-04-07 11:40:00|13316.4|13301.4|13318.3|13303.3|13319.9|13304.9|13316.4|13301.4|6
1649331900000|2022-04-07 11:45:00|13317.3|13302.3|13304.1|13289.1|13317.3|13302.3|13301.9|13286.9|17
1649332200000|2022-04-07 11:50:00|13304.3|13289.3|13310.9|13295.9|13311.2|13296.2|13290.6|13275.6|42
1649332500000|2022-04-07 11:55:00|13310.7|13295.7|13309.1|13294.1|13317.2|13302.2|13307.4|13292.4|18
1649332800000|2022-04-07 12:00:00|13310.6|13295.6|13302.5|13287.5|13316.3|13301.3|13302|13287|60
1649333100000|2022-04-07 12:05:00|13308.6|13293.6|13307.6|13292.6|13318.7|13303.7|13304.4|13289.4|107
1649333400000|2022-04-07 12:10:00|13308.2|13293.2|13298.3|13283.3|13316.8|13301.8|13297.9|13282.9|46
1649333700000|2022-04-07 12:15:00|13294.9|13279.9|13297.4|13282.4|13308.4|13293.4|13291.8|13276.8|47
1649334000000|2022-04-07 12:20:00|13297.3|13282.3|13291.8|13276.8|13301.4|13286.4|13287.7|13272.7|142
1649334300000|2022-04-07 12:25:00|13291.9|13276.9|13295.3|13270.3|13302|13286.9|13279.3|13264.3|179
1649334600000|2022-04-07 12:30:00|13295.8|13270.8|13234.6|13219.6|13295.8|13271.6|13231.3|13216.3|427
1649334900000|2022-04-07 12:35:00|13235.4|13220.4|13242.1|13227.1|13252.6|13237.6|13231.9|13216.9|225
1649335200000|2022-04-07 12:40:00|13241.9|13226.9|13252.9|13237.9|13260|13245|13239.2|13224.2|131
1649335500000|2022-04-07 12:45:00|13256.4|13241.4|13247.5|13232.5|13257.9|13242.9|13246.2|13231.2|87
1649335800000|2022-04-07 12:50:00|13248|13233|13247.6|13232.6|13250.1|13235.1|13241.7|13226.7|73
1649336100000|2022-04-07 12:55:00|13248|13233|13246.2|13231.2|13252.2|13237.2|13245.7|13230.7|36
1649336400000|2022-04-07 13:00:00|13247.2|13232.2|13273.8|13258.8|13278.4|13263.4|13240.1|13225.1|107
1649336700000|2022-04-07 13:05:00|13277.2|13262.2|13272.9|13257.9|13277.7|13262.7|13260.7|13245.7|82
1649337000000|2022-04-07 13:10:00|13272.5|13257.5|13287.3|13272.3|13292.1|13277.1|13268.5|13253.5|57
1649337300000|2022-04-07 13:15:00|13288|13273|13278.5|13263.5|13288|13273|13262|13247|64
1649337600000|2022-04-07 13:20:00|13278.4|13263.4|13306|13291|13307.1|13292.1|13276|13261|59
1649337900000|2022-04-07 13:25:00|13306.5|13291.5|13331.8|13316.8|13331.8|13316.8|13305.5|13290.5|194
1649338200000|2022-04-07 13:30:00|13331.7|13316.7|13385.6|13370.6|13392.7|13377.7|13310.6|13295.6|298
1649338500000|2022-04-07 13:35:00|13384.6|13369.6|13380.3|13365.3|13384.6|13369.6|13356.2|13341.2|136
1649338800000|2022-04-07 13:40:00|13379.8|13364.8|13382.2|13367.2|13390.4|13375.4|13370|13355|138
1649339100000|2022-04-07 13:45:00|13380.5|13365.5|13425|13410|13429.9|13414.9|13363.2|13348.2|278
1649339400000|2022-04-07 13:50:00|13423.9|13408.9|13425|13410|13425.8|13410.8|13389|13374|151
1649339700000|2022-04-07 13:55:00|13424.6|13409.6|13453|13438|13456.5|13441.5|13404.6|13389.6|165
1649340000000|2022-04-07 14:00:00|13452.9|13437.9|13441.5|13426.5|13456.1|13441.1|13434|13419|168
1649340300000|2022-04-07 14:05:00|13440.7|13425.7|13418.6|13403.6|13440.7|13425.7|13417|13402|111
1649340600000|2022-04-07 14:10:00|13418.1|13403.1|13413.2|13398.2|13422.2|13407.2|13412.3|13397.3|139
1649340900000|2022-04-07 14:15:00|13413.3|13398.3|13420.3|13405.3|13424.4|13409.4|13401.8|13386.8|167
1649341200000|2022-04-07 14:20:00|13420.2|13405.2|13411.3|13396.3|13421.3|13406.3|13403.9|13388.9|174
1649341500000|2022-04-07 14:25:00|13411.6|13396.6|13402.4|13387.4|13417.1|13402.1|13396.8|13381.8|103
1649341800000|2022-04-07 14:30:00|13402.5|13387.5|13416.4|13401.4|13417.4|13402.4|13402.5|13387.5|67
1649342100000|2022-04-07 14:35:00|13416.2|13401.2|13392.6|13377.6|13429.1|13414.1|13389.4|13374.4|154
1649342400000|2022-04-07 14:40:00|13392.5|13377.5|13362.5|13347.5|13392.5|13377.5|13362.2|13347.2|116
1649342700000|2022-04-07 14:45:00|13361.2|13346.2|13365.1|13350.1|13365.1|13350.1|13346.2|13331.2|169
1649343000000|2022-04-07 14:50:00|13365|13350|13346.3|13331.3|13365|13350|13343|13328|155
1649343300000|2022-04-07 14:55:00|13345.7|13330.7|13312.7|13297.7|13347.7|13332.7|13312|13297|444
1649343600000|2022-04-07 15:00:00|13313.1|13298.1|13285.6|13270.6|13323.3|13308.3|13285.6|13270.6|190
1649343900000|2022-04-07 15:05:00|13286|13271|13280.5|13265.5|13292.5|13277.5|13275.3|13260.3|99
1649344200000|2022-04-07 15:10:00|13280.8|13265.8|13295.6|13280.6|13309.7|13294.7|13280.8|13265.8|178
1649344500000|2022-04-07 15:15:00|13276.1|13261.1|13316|13301|13316|13301|13275.8|13260.8|200
1649344800000|2022-04-07 15:20:00|13318.7|13303.7|13332.2|13317.2|13348.9|13332.5|13318.7|13303.7|124
1649345100000|2022-04-07 15:25:00|13331.8|13316.8|13305.4|13290.4|13333.7|13318.7|13297.4|13282.4|118
1649345400000|2022-04-07 15:30:00|13305.5|13290.5|13298.4|13283.4|13305.5|13290.5|13293.5|13278.5|130
1649345700000|2022-04-07 15:35:00|13298.5|13283.5|13292.9|13277.9|13299|13284|13290.3|13275.3|102
1649346000000|2022-04-07 15:40:00|13292.6|13277.6|13276.8|13261.8|13292.6|13277.6|13272|13257|202
1649346300000|2022-04-07 15:45:00|13275.6|13260.6|13189|13174|13275.6|13260.6|13187.4|13172.4|553
1649346600000|2022-04-07 15:50:00|13188.9|13173.9|13222.2|13207.2|13234.9|13211.1|13187.5|13172.5|216
1649346900000|2022-04-07 15:55:00|13227.7|13212.7|13230.9|13215.9|13238.6|13220.9|13217.4|13201.1|158
1649347200000|2022-04-07 16:00:00|13230.1|13215.1|13243.5|13228.5|13254.2|13235.5|13221.5|13206.5|189
1649347500000|2022-04-07 16:05:00|13243.9|13228.9|13226.7|13211.7|13243.9|13228.9|13223|13208|171
1649347800000|2022-04-07 16:10:00|13226.6|13211.6|13211.7|13196.7|13233.9|13218.9|13211.2|13196.2|198
1649348100000|2022-04-07 16:15:00|13212.2|13197.2|13239.1|13224.1|13244.2|13229.2|13211.8|13196.8|149
1649348400000|2022-04-07 16:20:00|13238.6|13223.6|13220.7|13205.7|13238.6|13223.6|13217.8|13202.8|67
1649348700000|2022-04-07 16:25:00|13216.6|13201.6|13237.7|13222.7|13237.7|13222.7|13216.6|13201.6|123
1649349000000|2022-04-07 16:30:00|13237.4|13222.4|13225.2|13210.2|13242.3|13227.3|13223.3|13208.3|97
1649349300000|2022-04-07 16:35:00|13225.7|13210.7|13223.6|13208.6|13247.4|13232.4|13217.3|13202.3|186
1649349600000|2022-04-07 16:40:00|13221.9|13206.9|13233.6|13218.6|13244.8|13229.8|13221.1|13206.1|183
1649349900000|2022-04-07 16:45:00|13233.4|13218.4|13215.8|13200.8|13236.6|13221.6|13213.2|13198.2|129
1649350200000|2022-04-07 16:50:00|13215.9|13200.9|13218.8|13203.8|13219.8|13204.8|13206.4|13191.4|223
1649350500000|2022-04-07 16:55:00|13215.2|13200.2|13223.7|13208.7|13229.3|13214.3|13208.7|13193.7|123
1649350800000|2022-04-07 17:00:00|13224.8|13209.8|13229.9|13214.9|13234.2|13219.2|13220.9|13205.9|106
1649351100000|2022-04-07 17:05:00|13230.2|13215.2|13240.3|13225.3|13242.1|13227.1|13227.2|13212.2|135
1649351400000|2022-04-07 17:10:00|13239.6|13224.6|13241|13226|13246.7|13231.7|13233|13218|88
1649351700000|2022-04-07 17:15:00|13239.1|13224.1|13217.2|13202.2|13240.5|13225.5|13211.6|13196.6|161
1649352000000|2022-04-07 17:20:00|13215.2|13200.2|13221.3|13206.3|13226.3|13211.3|13212.8|13197.8|166
1649352300000|2022-04-07 17:25:00|13222.1|13207.1|13218.6|13203.6|13232.5|13217.5|13216.8|13201.8|70
1649352600000|2022-04-07 17:30:00|13218.9|13203.9|13223.7|13208.7|13233|13218|13216.2|13201.2|122
1649352900000|2022-04-07 17:35:00|13225.2|13210.2|13223.6|13208.6|13232.3|13217.3|13217.8|13202.8|112
1649353200000|2022-04-07 17:40:00|13223.3|13208.3|13222.7|13207.7|13224.2|13209.2|13216.1|13201.1|245
1649353500000|2022-04-07 17:45:00|13221.8|13206.8|13184.7|13169.7|13221.9|13206.9|13183.9|13168.9|288
1649353800000|2022-04-07 17:50:00|13184.5|13169.5|13196.5|13181.5|13202.9|13187.9|13183.4|13168.4|462
1649354100000|2022-04-07 17:55:00|13196.1|13181.1|13197.4|13182.4|13199.9|13184.9|13193.4|13178.4|276
1649354400000|2022-04-07 18:00:00|13197|13182|13186.8|13171.8|13201.9|13186.9|13183.3|13168.3|621
1649354700000|2022-04-07 18:05:00|13186|13171|13162.6|13147.6|13189.3|13174.3|13157.1|13142.1|735
1649355000000|2022-04-07 18:10:00|13163.8|13148.8|13206.4|13191.4|13217.5|13202.5|13157.2|13142.2|1773
1649355300000|2022-04-07 18:15:00|13206.9|13191.9|13206.2|13191.2|13224|13200|13197.3|13168.2|391
1649355600000|2022-04-07 18:20:00|13205.1|13190.1|13205.1|13190.1|13205.1|13190.1|13205.1|13190.1|0
1649379600000|2022-04-08 01:00:00|13207.3|13192.3|13219.7|13204.7|13228.9|13208.7|13197|13182|100
1649379900000|2022-04-08 01:05:00|13216.1|13201.1|13214.5|13199.5|13225.5|13209.2|13210.6|13194.2|12
1649380200000|2022-04-08 01:10:00|13213.3|13198.3|13195.8|13170.8|13215.7|13200.7|13191.2|13163.2|11
1649380500000|2022-04-08 01:15:00|13196.9|13171.9|13189.6|13174.6|13204.9|13185.4|13180|13165|22
1649380800000|2022-04-08 01:20:00|13190|13175|13173.8|13158.8|13190.4|13175.1|13173.6|13158.6|24
1649381100000|2022-04-08 01:25:00|13174.1|13159.1|13174.7|13159.7|13188.9|13166.3|13163.8|13140.9|42
1649381400000|2022-04-08 01:30:00|13169.2|13154.2|13173.1|13158.1|13175.3|13160.3|13165.6|13150.6|42
1649381700000|2022-04-08 01:35:00|13168.2|13153.2|13166.4|13151.4|13177.5|13162.5|13164|13149|28
1649382000000|2022-04-08 01:40:00|13164.9|13149.9|13176.9|13161.9|13176.9|13161.9|13164.8|13149.8|9
1649382300000|2022-04-08 01:45:00|13176.2|13161.2|13174.2|13159.2|13177.9|13162.9|13172.2|13157.2|16
1649382600000|2022-04-08 01:50:00|13173.8|13158.8|13177.7|13162.7|13187.6|13165.9|13172.3|13157.3|3
1649382900000|2022-04-08 01:55:00|13175.2|13160.2|13178.3|13163.3|13179.8|13164.8|13172.7|13157.7|3
1649383200000|2022-04-08 02:00:00|13178.1|13163.1|13176.2|13161.2|13178.1|13163.1|13172.8|13157.8|7
1649383500000|2022-04-08 02:05:00|13176.6|13161.6|13175.9|13160.9|13176.7|13161.7|13172.7|13157.7|3
1649383800000|2022-04-08 02:10:00|13173.2|13158.2|13174.7|13159.7|13177|13162|13172.2|13157.2|8
1649384100000|2022-04-08 02:15:00|13174.2|13159.2|13171.7|13156.7|13178.4|13163.4|13170.2|13155.2|22
1649384400000|2022-04-08 02:20:00|13170.6|13155.6|13161.2|13146.2|13170.6|13155.6|13161.2|13146.2|22
1649384700000|2022-04-08 02:25:00|13161.5|13146.5|13154.3|13139.3|13162.2|13147.2|13154.3|13139.3|9
1649385000000|2022-04-08 02:30:00|13156|13141|13159.2|13144.2|13159.3|13144.3|13155.4|13140.4|8
1649385300000|2022-04-08 02:35:00|13158.9|13143.9|13157.5|13142.5|13180.3|13153.3|13157.5|13138.8|9
1649385600000|2022-04-08 02:40:00|13155.6|13140.6|13157.6|13142.6|13157.9|13142.9|13154.3|13139.3|38
1649385900000|2022-04-08 02:45:00|13157.1|13142.1|13155.2|13140.2|13158.6|13143.6|13152.6|13137.6|23
1649386200000|2022-04-08 02:50:00|13154.3|13139.3|13151.8|13136.8|13156.8|13141.8|13151.8|13136.8|79
1649386500000|2022-04-08 02:55:00|13151.9|13136.9|13151.3|13136.3|13152.7|13137.7|13146.6|13131.6|10
1649386800000|2022-04-08 03:00:00|13146.6|13131.6|13145.7|13130.7|13146.8|13131.8|13145.3|13130.3|5
1649387100000|2022-04-08 03:05:00|13145.1|13130.1|13144.8|13129.8|13145.1|13130.1|13135.9|13120.9|14
1649387400000|2022-04-08 03:10:00|13141.1|13126.1|13142.6|13127.6|13142.6|13127.6|13141.1|13126.1|6
1649387700000|2022-04-08 03:15:00|13142.2|13127.2|13142.1|13127.1|13144.8|13129.8|13137.9|13119.7|19
1649388000000|2022-04-08 03:20:00|13142|13127|13141.6|13126.6|13146.3|13130.6|13141.6|13120.9|23
1649388300000|2022-04-08 03:25:00|13142.8|13127.8|13145.3|13120.3|13154.4|13134.3|13142.8|13116.4|12
1649388600000|2022-04-08 03:30:00|13145.4|13120.4|13139.3|13124.3|13149.4|13134.4|13139.3|13120.4|1
1649388900000|2022-04-08 03:35:00|13144.6|13119.6|13144.9|13119.9|13144.9|13119.9|13144.6|13119.6|0
1649389200000|2022-04-08 03:40:00|13144.8|13119.8|13145.3|13120.3|13145.3|13120.3|13144.8|13119.8|0
1649389500000|2022-04-08 03:45:00|13160|13122.5|13182.6|13145.1|13199.7|13162.2|13160|13122.5|20
1649389800000|2022-04-08 03:50:00|13188.1|13150.6|13194.1|13156.6|13198.6|13177.3|13187.5|13150|17
1649390100000|2022-04-08 03:55:00|13194|13156.5|13193.1|13168.1|13205.7|13184.1|13188.3|13155.8|7
1649390400000|2022-04-08 04:00:00|13196.6|13171.6|13214.6|13199.6|13214.6|13199.6|13195.6|13171.6|6
1649390700000|2022-04-08 04:05:00|13215|13200|13215.1|13190.1|13215.5|13200.1|13211.1|13188.6|4
1649391000000|2022-04-08 04:10:00|13216.6|13179.1|13209.6|13194.6|13217.6|13194.9|13209.6|13179.1|2
1649391300000|2022-04-08 04:15:00|13210|13195|13212.1|13187.1|13212.2|13195|13207.3|13186.8|1
1649391600000|2022-04-08 04:20:00|13212|13187|13222.7|13185.2|13223.1|13190.4|13212|13185.2|1
1649391900000|2022-04-08 04:25:00|13222.8|13185.3|13222.3|13184.8|13223.4|13192.8|13217.5|13184.7|3
1649392500000|2022-04-08 04:35:00|13222.6|13185.1|13221.2|13206.2|13227|13206.2|13216.8|13185.1|5
1649392800000|2022-04-08 04:40:00|13221.7|13206.7|13230.4|13205.4|13230.9|13206.7|13221.7|13201.9|6
1649393100000|2022-04-08 04:45:00|13231.4|13206.4|13213.4|13198.4|13231.4|13206.4|13211.1|13196.1|34
1649393400000|2022-04-08 04:50:00|13213.7|13198.7|13219.6|13182.1|13219.6|13199.4|13199.8|13180.7|1
1649393700000|2022-04-08 04:55:00|13220.3|13182.8|13212.1|13187.1|13220.3|13189.7|13211.7|13182.8|2
1649394000000|2022-04-08 05:00:00|13211.8|13186.8|13204.3|13189.3|13211.8|13190.1|13204.3|13186.1|0
1649394300000|2022-04-08 05:05:00|13205.2|13190.2|13204.5|13189.5|13205.2|13190.2|13204.2|13189.2|1
1649394900000|2022-04-08 05:15:00|13204.9|13189.9|13215.1|13190.1|13215.1|13196.1|13204|13189|3
1649395200000|2022-04-08 05:20:00|13216.8|13191.8|13216.6|13191.6|13216.8|13191.8|13216.6|13191.6|0
1649395500000|2022-04-08 05:25:00|13217.9|13192.9|13225.5|13210.5|13225.5|13210.5|13208.5|13190|20
1649395800000|2022-04-08 05:30:00|13225.9|13210.9|13205.3|13167.8|13228|13211|13188.8|13158|48
1649396100000|2022-04-08 05:35:00|13203.4|13165.9|13195|13157.5|13203.4|13165.9|13195|13157.5|1
1649396400000|2022-04-08 05:40:00|13193.2|13168.2|13193.1|13168.1|13193.2|13168.2|13192.2|13167.2|2
1649396700000|2022-04-08 05:45:00|13193.5|13168.5|13194.2|13169.2|13194.2|13169.2|13193.5|13168.5|0
1649397000000|2022-04-08 05:50:00|13194.6|13169.6|13203.5|13166|13203.5|13179|13193.6|13165.2|2
1649397300000|2022-04-08 05:55:00|13203.1|13165.6|13204.2|13166.7|13206.2|13174.9|13197.6|13165.6|7
1649397600000|2022-04-08 06:00:00|13204.6|13167.1|13205.3|13167.8|13205.3|13167.8|13204.6|13167.1|0
1649397900000|2022-04-08 06:05:00|13201.3|13176.3|13218.6|13193.6|13218.6|13202.6|13198.7|13176.3|5
1649398200000|2022-04-08 06:10:00|13221.7|13184.2|13211.4|13186.4|13221.7|13200.9|13210.9|13180.7|1
1649398500000|2022-04-08 06:15:00|13210.9|13185.9|13208.9|13193.9|13216.9|13194.4|13206.1|13177.7|0
1649398800000|2022-04-08 06:20:00|13209.2|13194.2|13217.2|13202.2|13221.3|13206.3|13208.2|13189.7|7
1649399100000|2022-04-08 06:25:00|13217.5|13202.5|13234|13209|13234.4|13211.8|13217.5|13195.5|7
1649399400000|2022-04-08 06:30:00|13230|13215|13228|13203|13235.8|13215.5|13225.5|13197.3|3
1649399700000|2022-04-08 06:35:00|13227|13202|13221.7|13196.7|13229.9|13209.8|13219|13188.5|6
1649400000000|2022-04-08 06:40:00|13227.1|13189.6|13216.4|13201.4|13227.1|13201.4|13214.9|13189.6|2
1649400300000|2022-04-08 06:45:00|13216.9|13201.9|13216.1|13191.1|13217.4|13202.4|13214|13190.8|1
1649400600000|2022-04-08 06:50:00|13216|13191|13206.1|13191.1|13216.4|13195.1|13205.9|13190.9|1
1649400900000|2022-04-08 06:55:00|13206.2|13191.2|13215.7|13200.7|13225.7|13201.1|13206.2|13188.2|6
1649401200000|2022-04-08 07:00:00|13226.1|13188.6|13216.1|13201.1|13226.2|13201.1|13210.2|13188.6|7
1649401500000|2022-04-08 07:05:00|13216.6|13201.6|13219.3|13194.3|13225.1|13202|13214.8|13187|4
1649401800000|2022-04-08 07:10:00|13219.1|13194.1|13217.4|13192.4|13219.1|13203.6|13213.5|13192.4|2
1649402100000|2022-04-08 07:15:00|13221.5|13184|13217.4|13192.4|13223|13192.4|13216.1|13183.7|4
1649402400000|2022-04-08 07:20:00|13212.3|13197.3|13212.6|13187.6|13215.1|13200.1|13198|13183|31
1649402700000|2022-04-08 07:25:00|13212.3|13187.3|13208.4|13193.4|13212.3|13193.4|13205.7|13187.3|24
1649403000000|2022-04-08 07:30:00|13208.1|13193.1|13203.2|13178.2|13208.1|13193.1|13187.5|13172.5|25
1649403300000|2022-04-08 07:35:00|13198.1|13183.1|13197.5|13182.5|13199|13184|13196|13181|2
1649403600000|2022-04-08 07:40:00|13197.7|13182.7|13199.1|13184.1|13202.8|13187.4|13195.9|13177.8|28
1649403900000|2022-04-08 07:45:00|13198.7|13183.7|13204.9|13189.9|13204.9|13189.9|13198.2|13183.2|0
1649404200000|2022-04-08 07:50:00|13206|13191|13228.3|13203.3|13229|13212.9|13206|13183.4|4
1649404500000|2022-04-08 07:55:00|13223.2|13208.2|13226.2|13201.2|13230.2|13211.3|13221.7|13200.7|3
1649404800000|2022-04-08 08:00:00|13226.4|13201.4|13221.9|13206.9|13226.4|13206.9|13218.3|13200.6|0
1649405100000|2022-04-08 08:05:00|13222|13207|13227.6|13212.6|13235.4|13220.4|13222|13207|7
1649405400000|2022-04-08 08:10:00|13227.2|13212.2|13219|13204|13227.2|13212.2|13207.8|13192.8|25
1649405700000|2022-04-08 08:15:00|13218.5|13203.5|13226|13211|13227|13212|13218.4|13203.4|17
1649406000000|2022-04-08 08:20:00|13226.4|13211.4|13222.9|13207.9|13226.4|13211.4|13222.9|13207.9|10
1649406300000|2022-04-08 08:25:00|13222.7|13207.7|13222.5|13207.5|13223|13208|13222.5|13207.5|0
1649406600000|2022-04-08 08:30:00|13222|13207|13221|13206|13222.1|13207.1|13216.7|13201.7|10
1649406900000|2022-04-08 08:35:00|13220.7|13205.7|13219.6|13204.6|13220.9|13205.9|13219.6|13204.6|6
1649407200000|2022-04-08 08:40:00|13218.4|13203.4|13223.5|13198.5|13223.5|13204.8|13209.9|13194.9|10
1649407500000|2022-04-08 08:45:00|13223.6|13198.6|13210.4|13195.4|13223.6|13203.9|13209.9|13194.9|5
1649407800000|2022-04-08 08:50:00|13210.3|13195.3|13216.4|13201.4|13218.4|13203.4|13210.3|13195.3|2
1649408100000|2022-04-08 08:55:00|13220.9|13205.9|13217|13202|13221|13206|13212.2|13197.2|40
1649408400000|2022-04-08 09:00:00|13215.9|13200.9|13212.9|13197.9|13216.6|13201.6|13212.7|13197.7|21
1649408700000|2022-04-08 09:05:00|13212.6|13197.6|13214|13199|13214.5|13199.5|13211.3|13196.3|6
1649409000000|2022-04-08 09:10:00|13214.5|13199.5|13218.7|13203.7|13218.7|13203.7|13214|13199|22
1649409300000|2022-04-08 09:15:00|13219.2|13204.2|13218.4|13203.4|13221.1|13206.1|13215.2|13200.2|18
1649409600000|2022-04-08 09:20:00|13218.3|13203.3|13215.4|13200.4|13220|13205|13215.4|13200.4|4
1649409900000|2022-04-08 09:25:00|13215|13200|13217.1|13202.1|13219.4|13204.4|13213.5|13198.5|18
1649410200000|2022-04-08 09:30:00|13220.9|13205.9|13223.3|13208.3|13225|13210|13220.9|13205.9|13
1649410500000|2022-04-08 09:35:00|13223.2|13208.2|13224.8|13209.8|13224.8|13209.8|13219.7|13204.7|8
1649410800000|2022-04-08 09:40:00|13224.7|13209.7|13224.8|13209.8|13224.8|13209.8|13224.7|13209.7|1
1649411100000|2022-04-08 09:45:00|13224.2|13209.2|13220.5|13205.5|13224.8|13209.8|13220.5|13205.5|1
1649411400000|2022-04-08 09:50:00|13220.2|13205.2|13218.6|13203.6|13220.4|13205.4|13214.5|13199.5|25
1649411700000|2022-04-08 09:55:00|13218.4|13203.4|13218|13203|13218.4|13203.4|13217.5|13202.5|0
1649412000000|2022-04-08 10:00:00|13218.1|13203.1|13224.7|13209.7|13233.7|13218.7|13217.9|13202.9|40
1649412300000|2022-04-08 10:05:00|13224.5|13209.5|13213.3|13198.3|13226.4|13211.4|13213.3|13198.3|5
1649412600000|2022-04-08 10:10:00|13212.1|13197.1|13218.3|13203.3|13222.7|13207.7|13212.1|13197.1|8
1649412900000|2022-04-08 10:15:00|13218.5|13203.5|13221.1|13206.1|13225.8|13210.8|13218.5|13203.5|11
1649413200000|2022-04-08 10:20:00|13220.5|13205.5|13223.8|13208.8|13224.8|13209.8|13219|13204|16
1649413500000|2022-04-08 10:25:00|13223.6|13208.6|13238.3|13223.3|13240.2|13225.2|13220.8|13205.8|42
1649413800000|2022-04-08 10:30:00|13238.8|13223.8|13257.7|13242.7|13257.7|13242.7|13238.8|13223.8|22
1649414100000|2022-04-08 10:35:00|13258.8|13243.8|13239.7|13224.7|13285.6|13261.1|13238.2|13223.2|46
1649414400000|2022-04-08 10:40:00|13238.3|13223.3|13253.7|13238.7|13259.1|13244.1|13238.2|13223.2|12
1649414700000|2022-04-08 10:45:00|13250.3|13235.3|13252.1|13237.1|13260.8|13242.8|13245.4|13230.4|13
1649415000000|2022-04-08 10:50:00|13252.7|13237.7|13262|13247|13265.5|13247|13250.8|13235.8|19
1649415300000|2022-04-08 10:55:00|13261.8|13246.8|13241.3|13226.3|13261.8|13246.8|13241.3|13226.3|19
1649415600000|2022-04-08 11:00:00|13240.9|13225.9|13254.5|13239.5|13263.5|13243.7|13240.9|13224.9|12
1649415900000|2022-04-08 11:05:00|13253.8|13238.8|13244.1|13229.1|13253.8|13238.8|13242.6|13227.6|8
1649416200000|2022-04-08 11:10:00|13242.9|13227.9|13246.1|13231.1|13246.1|13231.1|13241.4|13226.4|14
1649416500000|2022-04-08 11:15:00|13246.5|13231.5|13246.9|13231.9|13249.9|13234.9|13246.4|13231.4|12
1649416800000|2022-04-08 11:20:00|13247.2|13232.2|13253.4|13238.4|13253.6|13238.6|13244.6|13229.6|18
1649417100000|2022-04-08 11:25:00|13255|13240|13266|13251|13266.5|13251.5|13255|13240|43
1649417400000|2022-04-08 11:30:00|13265.8|13250.8|13262|13247|13265.8|13250.8|13254.9|13239.9|10
1649417700000|2022-04-08 11:35:00|13261.8|13246.8|13257.5|13242.5|13264.9|13249.9|13257|13242|30
1649418000000|2022-04-08 11:40:00|13257|13242|13242.3|13227.3|13257|13242|13242.1|13227.1|13
1649418300000|2022-04-08 11:45:00|13243.3|13228.3|13248.4|13233.4|13248.5|13233.5|13238.5|13223.5|30
1649418600000|2022-04-08 11:50:00|13248.5|13233.5|13257.2|13242.2|13257.7|13242.7|13247.7|13232.7|6
1649418900000|2022-04-08 11:55:00|13257.6|13242.6|13270.7|13255.7|13273.8|13258.8|13257.6|13242.6|29
1649419200000|2022-04-08 12:00:00|13271.3|13256.3|13261.5|13246.5|13273|13258|13257.3|13242.3|146
1649419500000|2022-04-08 12:05:00|13263|13248|13278.9|13263.9|13281.5|13266.5|13259.9|13244.9|117
1649419800000|2022-04-08 12:10:00|13279.1|13264.1|13306.7|13291.7|13313.7|13298.7|13275.9|13260.9|91
1649420100000|2022-04-08 12:15:00|13307.1|13292.1|13319|13304|13324.3|13309.3|13302.2|13287.2|47
1649420400000|2022-04-08 12:20:00|13316.2|13301.2|13317.8|13302.8|13331.2|13316.2|13306.7|13291.7|86
1649420700000|2022-04-08 12:25:00|13318|13303|13326.6|13311.6|13331.3|13316.3|13318|13303|67
1649421000000|2022-04-08 12:30:00|13327.3|13312.3|13333.9|13318.9|13337.6|13322.6|13326.9|13311.9|121
1649421300000|2022-04-08 12:35:00|13332.7|13317.7|13337.6|13322.6|13338.5|13323.5|13330.9|13315.9|82
1649421600000|2022-04-08 12:40:00|13338|13323|13307.4|13292.4|13338|13323|13301.8|13286.8|98
1649421900000|2022-04-08 12:45:00|13309.3|13294.3|13299.2|13284.2|13312.5|13297.5|13294.9|13279.9|163
1649422200000|2022-04-08 12:50:00|13300|13285|13294.6|13279.6|13314.4|13299.4|13293|13278|114
1649422500000|2022-04-08 12:55:00|13294.8|13279.8|13264|13249|13296.1|13281.1|13258.4|13243.4|94
1649422800000|2022-04-08 13:00:00|13267.5|13252.5|13278|13263|13285.2|13270.2|13262.7|13247.7|85
1649423100000|2022-04-08 13:05:00|13277.3|13262.3|13279.1|13264.1|13279.1|13264.1|13270.7|13255.7|66
1649423400000|2022-04-08 13:10:00|13280.2|13265.2|13267|13252|13280.8|13265.8|13262.4|13247.4|71
1649423700000|2022-04-08 13:15:00|13266.9|13251.9|13242.5|13227.5|13266.9|13251.9|13242.3|13227.3|49
1649424000000|2022-04-08 13:20:00|13242.4|13227.4|13207.7|13192.7|13242.5|13227.5|13196|13179.4|174
1649424300000|2022-04-08 13:25:00|13207.8|13192.8|13200.3|13185.3|13211.8|13196.8|13192.8|13177.8|160
1649424600000|2022-04-08 13:30:00|13200.4|13185.4|13201.5|13186.5|13221.1|13206.1|13197.5|13182.5|251
1649424900000|2022-04-08 13:35:00|13202.7|13187.7|13196.4|13181.4|13219.1|13204.1|13196.4|13181.4|163
1649425200000|2022-04-08 13:40:00|13196|13181|13189.1|13174.1|13234.7|13203.6|13186.4|13171.4|250
1649425500000|2022-04-08 13:45:00|13188.6|13173.6|13212.6|13197.6|13213.8|13198.8|13177.7|13162.7|241
1649425800000|2022-04-08 13:50:00|13212.9|13197.9|13216.7|13201.7|13221.9|13206.9|13208.4|13193.4|157
1649426100000|2022-04-08 13:55:00|13216.6|13201.6|13218.5|13203.5|13223.3|13208.3|13208.5|13193.5|156
1649426400000|2022-04-08 14:00:00|13219.3|13204.3|13211.7|13196.7|13225.2|13210.2|13211.2|13196.2|121
1649426700000|2022-04-08 14:05:00|13212.1|13197.1|13196|13181|13212.2|13197.2|13189.6|13174.6|239
1649427000000|2022-04-08 14:10:00|13195.7|13180.7|13184.2|13169.2|13196.9|13181.9|13180.7|13165.7|352
1649427300000|2022-04-08 14:15:00|13184.1|13169.1|13170.7|13155.7|13186.5|13171.5|13161.6|13146.6|252
1649427600000|2022-04-08 14:20:00|13169.8|13154.8|13191.8|13176.8|13195.3|13180.3|13165.1|13150.1|202
1649427900000|2022-04-08 14:25:00|13195.3|13180.3|13170.9|13155.9|13202.3|13187.3|13170.9|13155.9|203
1649428200000|2022-04-08 14:30:00|13175.7|13160.7|13187|13172|13187.1|13172.1|13170.3|13155.3|219
1649428500000|2022-04-08 14:35:00|13188|13173|13174.2|13159.2|13194|13179|13172.9|13157.9|128
1649428800000|2022-04-08 14:40:00|13174|13159|13173.8|13158.8|13181.9|13166.9|13169.8|13154.8|199
1649429100000|2022-04-08 14:45:00|13173.4|13158.4|13174.2|13159.2|13184.5|13169.5|13170.3|13155.3|160
1649429400000|2022-04-08 14:50:00|13173.7|13158.7|13169.2|13154.2|13181.1|13166.1|13166.4|13151.4|129
1649429700000|2022-04-08 14:55:00|13168.8|13153.8|13169.8|13154.8|13180.7|13165.7|13168.8|13153.8|267
1649430000000|2022-04-08 15:00:00|13169.7|13154.7|13156.7|13141.7|13170.6|13155.6|13155.8|13140.8|235
1649430300000|2022-04-08 15:05:00|13156.6|13141.6|13139.9|13124.9|13157.4|13142.4|13139.5|13124.5|361
1649430600000|2022-04-08 15:10:00|13139.8|13124.8|13132.9|13117.9|13143.7|13128.7|13130.9|13115.9|288
1649430900000|2022-04-08 15:15:00|13133.4|13118.4|13156.7|13141.7|13156.7|13141.7|13133.2|13118.2|212
1649431200000|2022-04-08 15:20:00|13162.7|13147.7|13198.1|13183.1|13198.6|13183.6|13161.7|13146.7|379
1649431500000|2022-04-08 15:25:00|13199.1|13184.1|13216.3|13201.3|13217.3|13202.3|13195.3|13180.3|141
1649431800000|2022-04-08 15:30:00|13216.4|13201.4|13223.9|13208.9|13235.5|13220.5|13211.3|13196.3|112
1649432100000|2022-04-08 15:35:00|13223.4|13208.4|13227.1|13212.1|13230.2|13215.2|13217.2|13202.2|238
1649432400000|2022-04-08 15:40:00|13227.9|13212.9|13223.6|13208.6|13235.9|13220.9|13221|13206|76
1649432700000|2022-04-08 15:45:00|13223.3|13208.3|13223.3|13208.3|13228.4|13213.4|13218|13203|367
1649433000000|2022-04-08 15:50:00|13223.2|13208.2|13220.6|13205.6|13230.7|13215.7|13217.5|13202.5|104
1649433300000|2022-04-08 15:55:00|13219.5|13204.5|13223.2|13208.2|13236.6|13221.6|13216|13201|244
1649433600000|2022-04-08 16:00:00|13222.8|13207.8|13155|13140|13241.7|13221.6|13151.3|13133.9|236
1649433900000|2022-04-08 16:05:00|13155.1|13140.1|13168.7|13153.7|13169.6|13154.6|13151.2|13136.2|94
1649434200000|2022-04-08 16:10:00|13169.2|13154.2|13166.2|13151.2|13175.2|13160.2|13157|13142|162
1649434500000|2022-04-08 16:15:00|13166.1|13151.1|13191.3|13176.3|13193.2|13178.2|13160.6|13145.6|167
1649434800000|2022-04-08 16:20:00|13191.2|13176.2|13157.1|13142.1|13191.2|13176.2|13157.1|13142.1|59
1649435100000|2022-04-08 16:25:00|13156.7|13141.7|13172|13157|13174.2|13159.2|13156.6|13141.6|99
1649435400000|2022-04-08 16:30:00|13172.3|13157.3|13160|13145|13186.8|13171.8|13158|13143|160
1649435700000|2022-04-08 16:35:00|13162.3|13147.3|13151.4|13136.4|13166.6|13151.6|13147.8|13132.8|531
1649436000000|2022-04-08 16:40:00|13151.3|13136.3|13152.2|13137.2|13158.4|13143.4|13146.4|13131.4|187
1649436300000|2022-04-08 16:45:00|13151.9|13136.9|13147.1|13132.1|13151.9|13136.9|13140.5|13125.5|470
1649436600000|2022-04-08 16:50:00|13146.8|13131.8|13140.7|13125.7|13150.5|13135.5|13140|13125|333
1649436900000|2022-04-08 16:55:00|13141.9|13126.9|13160.1|13145.1|13160.1|13145.1|13141.4|13126.4|203
1649437200000|2022-04-08 17:00:00|13159.7|13144.7|13174.4|13159.4|13179.5|13164.5|13154.1|13139.1|99
1649437500000|2022-04-08 17:05:00|13174.8|13159.8|13172.1|13157.1|13179.2|13164.2|13168.9|13153.9|95
1649437800000|2022-04-08 17:10:00|13173.1|13158.1|13160.1|13145.1|13174.1|13159.1|13157.5|13142.5|77
1649438100000|2022-04-08 17:15:00|13159.7|13144.7|13161.7|13146.7|13167.9|13152.9|13151.5|13136.5|101
1649438400000|2022-04-08 17:20:00|13162.1|13147.1|13173.5|13158.5|13174.2|13159.2|13161|13146|213
1649438700000|2022-04-08 17:25:00|13173.6|13158.6|13165.9|13150.9|13174.3|13159.3|13165|13150|79
1649439000000|2022-04-08 17:30:00|13164.8|13149.8|13154.8|13139.8|13164.8|13149.8|13153.3|13138.3|93
1649439300000|2022-04-08 17:35:00|13154.9|13139.9|13161.6|13146.6|13165.1|13150.1|13154.5|13139.5|236
1649439600000|2022-04-08 17:40:00|13161.5|13146.5|13159|13144|13163.5|13148.5|13156|13141|148
1649439900000|2022-04-08 17:45:00|13158.5|13143.5|13144.6|13129.6|13159.7|13144.7|13140.6|13125.6|91
1649440200000|2022-04-08 17:50:00|13144.7|13129.7|13157.8|13142.8|13161.1|13146.1|13138.7|13123.7|139
1649440500000|2022-04-08 17:55:00|13157.7|13142.7|13160.7|13145.7|13162.9|13147.9|13151|13136|187
1649440800000|2022-04-08 18:00:00|13160.3|13145.3|13171.2|13156.2|13172.7|13157.7|13152.6|13137.6|272
1649441100000|2022-04-08 18:05:00|13172.3|13157.3|13164.8|13149.8|13176.1|13161.1|13162.1|13147.1|313
1649441400000|2022-04-08 18:10:00|13163.8|13148.8|13147.3|13132.3|13172.1|13157.1|13140.3|13125.3|1294
1649441700000|2022-04-08 18:15:00|13147.7|13132.7|13142.8|13127.8|13152.4|13137.4|13140.6|13125.6|282
1649442000000|2022-04-08 18:20:00|13143.2|13128.2|13143.2|13128.2|13143.2|13128.2|13143.2|13128.2|0
1649638800000|2022-04-11 01:00:00|13146.2|13131.2|13126.3|13111.3|13173|13135.5|13118.7|13103.7|183
1649639100000|2022-04-11 01:05:00|13126.7|13111.7|13147.9|13132.9|13148.4|13132.9|13126.5|13111.5|17
1649639400000|2022-04-11 01:10:00|13157.4|13132.4|13157.6|13132.6|13178.3|13159.3|13146.2|13121.2|29
1649639700000|2022-04-11 01:15:00|13160.5|13123|13135.8|13120.8|13160.5|13129.3|13135.7|13116.8|24
1649640000000|2022-04-11 01:20:00|13137.6|13122.6|13129.5|13114.5|13141.1|13122.6|13129.5|13114.5|1
1649640300000|2022-04-11 01:25:00|13130|13115|13134.7|13119.7|13140.3|13121.6|13130|13115|2
1649640600000|2022-04-11 01:30:00|13134.8|13119.8|13136.5|13121.5|13142|13127|13134.1|13119.1|13
1649640900000|2022-04-11 01:35:00|13136.1|13121.1|13136.1|13121.1|13136.1|13121.1|13136.1|13121.1|0
1649641200000|2022-04-11 01:40:00|13135.7|13120.7|13126.4|13111.4|13136.1|13121.1|13125.1|13110.1|5
1649641500000|2022-04-11 01:45:00|13126.3|13111.3|13124|13109|13126.4|13111.4|13124|13109|10
1649641800000|2022-04-11 01:50:00|13123.6|13108.6|13125.2|13110.2|13126.5|13111.5|13123.2|13108.2|8
1649642100000|2022-04-11 01:55:00|13125.7|13110.7|13125.1|13110.1|13125.7|13110.7|13125.1|13110.1|1
1649642400000|2022-04-11 02:00:00|13125.6|13110.6|13126|13111|13126.5|13111.5|13125.2|13110.2|4
1649642700000|2022-04-11 02:05:00|13125.5|13110.5|13124.1|13109.1|13126|13111|13124.1|13109.1|0
1649643000000|2022-04-11 02:10:00|13125.1|13110.1|13125.1|13110.1|13125.1|13110.1|13125.1|13110.1|3
1649643300000|2022-04-11 02:15:00|13126.1|13111.1|13138.3|13113.3|13140.5|13115.5|13126.1|13110.7|2
1649643600000|2022-04-11 02:20:00|13138.6|13113.6|13153.4|13138.4|13157.1|13138.5|13133.5|13113.6|15
1649643900000|2022-04-11 02:25:00|13156.1|13141.1|13158.8|13143.8|13158.8|13143.8|13155.1|13140.1|4
1649644200000|2022-04-11 02:30:00|13159.2|13144.2|13159.8|13144.8|13159.8|13144.8|13158.6|13143.6|6
1649644500000|2022-04-11 02:35:00|13161|13146|13166.3|13141.3|13168.3|13150.1|13157.8|13138.5|41
1649644800000|2022-04-11 02:40:00|13160.4|13145.4|13165.7|13140.7|13166.9|13145.9|13159.6|13139|72
1649645100000|2022-04-11 02:45:00|13161|13146|13184.6|13169.6|13185.1|13170.1|13161|13144.5|64
1649645400000|2022-04-11 02:50:00|13183.1|13168.1|13180.2|13155.2|13185.7|13168.1|13174.8|13146.7|30
1649645700000|2022-04-11 02:55:00|13181|13156|13180.6|13155.6|13181|13156|13180.6|13155.6|0
1649646000000|2022-04-11 03:00:00|13180.2|13155.2|13180.2|13155.2|13180.2|13155.2|13180.2|13155.2|0
1649646300000|2022-04-11 03:05:00|13179.4|13154.4|13174.3|13149.3|13181.2|13154.4|13173.7|13141.6|44
1649646600000|2022-04-11 03:10:00|13174.2|13149.2|13175|13150|13181.6|13153.3|13174.2|13143.9|0
1649646900000|2022-04-11 03:15:00|13180|13142.5|13177.8|13140.3|13180|13142.5|13177.8|13140.3|1
1649647200000|2022-04-11 03:20:00|13171.4|13146.4|13170.5|13145.5|13171.4|13146.4|13170.5|13145.5|0
1649647800000|2022-04-11 03:30:00|13170.9|13145.9|13170.9|13145.9|13170.9|13145.9|13170.9|13145.9|0
1649648100000|2022-04-11 03:35:00|13170.5|13145.5|13169.5|13144.5|13170.5|13145.5|13169.5|13144.5|0
1649648400000|2022-04-11 03:40:00|13171.1|13146.1|13170.7|13145.7|13171.1|13146.1|13170.7|13145.7|0
1649648700000|2022-04-11 03:45:00|13170.3|13145.3|13164.7|13149.7|13170.3|13149.7|13164.7|13144.8|2
1649649000000|2022-04-11 03:50:00|13165.7|13150.7|13165.7|13150.7|13165.7|13150.7|13165.7|13150.7|0
1649649300000|2022-04-11 03:55:00|13173.7|13148.7|13174.7|13149.7|13174.7|13149.7|13173.7|13148.7|1
1649649600000|2022-04-11 04:00:00|13173.7|13148.7|13179.2|13154.2|13179.2|13154.2|13173.7|13148.7|0
1649650200000|2022-04-11 04:10:00|13189.8|13152.3|13190.2|13175.2|13198.6|13177.7|13182.1|13152.3|9
1649650500000|2022-04-11 04:15:00|13194.2|13169.2|13198|13160.5|13198|13169.2|13186.4|13156.1|1
1649650800000|2022-04-11 04:20:00|13199.6|13162.1|13198.8|13161.3|13199.6|13162.1|13198.8|13161.3|1
1649651100000|2022-04-11 04:25:00|13198|13160.5|13197.6|13160.1|13198|13160.5|13197.6|13160.1|3
1649651400000|2022-04-11 04:30:00|13198.5|13161|13188.9|13163.9|13205.3|13181.9|13188.9|13158.1|2
1649651700000|2022-04-11 04:35:00|13188.5|13163.5|13185.3|13160.3|13191.7|13163.9|13183.9|13153.7|12
1649652000000|2022-04-11 04:40:00|13191.2|13153.7|13185.1|13160.1|13191.2|13160.3|13184.5|13153.7|3
1649652600000|2022-04-11 04:50:00|13179.9|13164.9|13178.9|13163.9|13179.9|13164.9|13178.9|13163.9|1
1649652900000|2022-04-11 04:55:00|13178.7|13163.7|13177.6|13162.6|13178.7|13163.7|13177.6|13162.6|1
1649653200000|2022-04-11 05:00:00|13177.2|13162.2|13170.7|13155.7|13177.2|13162.2|13170.7|13155.7|4
1649653500000|2022-04-11 05:05:00|13170.9|13155.9|13173.1|13158.1|13173.8|13158.8|13168.5|13153.5|3
1649653800000|2022-04-11 05:10:00|13173|13158|13173.5|13158.5|13178.4|13158.5|13173|13153.2|0
1649654100000|2022-04-11 05:15:00|13178.4|13153.4|13173.5|13158.5|13178.4|13158.5|13173.5|13153.3|0
1649654400000|2022-04-11 05:20:00|13170.1|13155.1|13162|13147|13170.4|13155.4|13160.9|13145.9|6
1649654700000|2022-04-11 05:25:00|13161.4|13146.4|13160.6|13145.6|13163|13148|13160.5|13145.5|16
1649655000000|2022-04-11 05:30:00|13160.8|13145.8|13161.2|13146.2|13161.2|13146.2|13160.1|13145.1|3
1649655300000|2022-04-11 05:35:00|13160.7|13145.7|13160.2|13145.2|13160.7|13145.7|13160.1|13145.1|0
1649655600000|2022-04-11 05:40:00|13159.8|13144.8|13148.2|13133.2|13160.3|13145.3|13146.7|13131.7|48
1649655900000|2022-04-11 05:45:00|13148.1|13133.1|13161.8|13146.8|13161.9|13146.9|13147.7|13132.7|1
1649656200000|2022-04-11 05:50:00|13161.7|13146.7|13154.2|13139.2|13161.8|13146.8|13152.9|13133|24
1649656500000|2022-04-11 05:55:00|13154.6|13139.6|13153.2|13138.2|13159.9|13139.6|13148.2|13130|1
1649656800000|2022-04-11 06:00:00|13155.6|13140.6|13147.8|13132.8|13161.1|13146.1|13147.8|13131.6|6
1649657100000|2022-04-11 06:05:00|13148.2|13133.2|13151.2|13136.2|13160|13140.5|13147.8|13132.8|4
1649657400000|2022-04-11 06:10:00|13151.1|13136.1|13160.9|13145.9|13161.5|13146.5|13150.6|13132.8|7
1649657700000|2022-04-11 06:15:00|13160.8|13145.8|13160|13145|13161|13146|13160|13145|14
1649658000000|2022-04-11 06:20:00|13160.8|13145.8|13160.8|13145.8|13160.9|13145.9|13160.7|13145.7|0
1649658300000|2022-04-11 06:25:00|13167.3|13152.3|13166.6|13151.6|13169.1|13154.1|13166.6|13151.6|2
1649658600000|2022-04-11 06:30:00|13166.7|13151.7|13162.9|13147.9|13166.7|13151.7|13161.9|13146.9|5
1649658900000|2022-04-11 06:35:00|13163.4|13148.4|13165.9|13150.9|13169.9|13154.9|13162.9|13147.9|3
1649659200000|2022-04-11 06:40:00|13162.8|13147.8|13164.5|13149.5|13165.9|13150.9|13155|13140|22
1649659500000|2022-04-11 06:45:00|13166.1|13151.1|13170.7|13155.7|13175|13160|13166.1|13151.1|18
1649659800000|2022-04-11 06:50:00|13170.2|13155.2|13165.8|13150.8|13171.7|13156.7|13165.8|13150.8|25
1649660100000|2022-04-11 06:55:00|13166.3|13151.3|13162.6|13147.6|13169.4|13154.4|13162|13147|10
1649660400000|2022-04-11 07:00:00|13160.4|13145.4|13150.4|13135.4|13160.6|13145.6|13148.8|13133.8|38
1649660700000|2022-04-11 07:05:00|13145.6|13130.6|13139.9|13124.9|13145.6|13130.6|13139.9|13124.9|4
1649661000000|2022-04-11 07:10:00|13140.3|13125.3|13137.8|13122.8|13140.3|13125.3|13137.7|13122.7|7
1649661300000|2022-04-11 07:15:00|13138.3|13123.3|13139.1|13124.1|13139.1|13124.1|13138.2|13123.2|0
1649661600000|2022-04-11 07:20:00|13139.5|13124.5|13139.1|13124.1|13139.9|13124.9|13138.7|13123.7|37
1649661900000|2022-04-11 07:25:00|13138.7|13123.7|13143.4|13128.4|13144.2|13129.2|13138.6|13123.6|35
1649662200000|2022-04-11 07:30:00|13142.8|13127.8|13153.6|13128.6|13161.2|13133|13140.4|13122.1|9
1649662500000|2022-04-11 07:35:00|13154|13129|13152.2|13127.2|13154|13129|13151.7|13126.7|3
1649662800000|2022-04-11 07:40:00|13152.1|13127.1|13144.4|13129.4|13152.1|13130.5|13143|13124.8|6
1649663100000|2022-04-11 07:45:00|13145|13130|13128.8|13113.8|13145|13130|13128.4|13113.4|18
1649663400000|2022-04-11 07:50:00|13128.9|13113.9|13131.7|13116.7|13132.8|13117.8|13128.9|13113.9|29
1649663700000|2022-04-11 07:55:00|13131.5|13116.5|13133.8|13118.8|13133.8|13118.8|13130.3|13115.3|6
1649664000000|2022-04-11 08:00:00|13133.3|13118.3|13132.7|13117.7|13134.7|13119.7|13132.6|13117.6|18
1649664300000|2022-04-11 08:05:00|13132.8|13117.8|13136.1|13121.1|13136.1|13121.1|13132.8|13117.8|7
1649664600000|2022-04-11 08:10:00|13135.7|13120.7|13145|13130|13146.5|13131.5|13135.6|13120.6|17
1649664900000|2022-04-11 08:15:00|13144.9|13129.9|13137.2|13122.2|13157.4|13140.4|13136.4|13121.4|12
1649665200000|2022-04-11 08:20:00|13137.6|13122.6|13128|13113|13138.4|13123.4|13125.5|13110.5|17
1649665500000|2022-04-11 08:25:00|13127.6|13112.6|13112.2|13097.2|13127.6|13112.6|13112.2|13097.2|16
1649665800000|2022-04-11 08:30:00|13112|13097|13115.9|13100.9|13121.9|13102.6|13108.5|13093.5|49
1649666100000|2022-04-11 08:35:00|13115.8|13100.8|13116.8|13101.8|13123.2|13108.2|13114.8|13099.8|18
1649666400000|2022-04-11 08:40:00|13116.7|13101.7|13119.2|13104.2|13119.2|13104.2|13115.7|13100.7|2
1649666700000|2022-04-11 08:45:00|13118.6|13103.6|13121.6|13106.6|13124.4|13109.4|13118.6|13103.6|62
1649667000000|2022-04-11 08:50:00|13121.5|13106.5|13119.5|13104.5|13121.5|13106.5|13118|13103|3
1649667300000|2022-04-11 08:55:00|13119.4|13104.4|13135.4|13120.4|13136.6|13121.6|13116.9|13101.9|8
1649667600000|2022-04-11 09:00:00|13135.3|13120.3|13134.7|13119.7|13141.5|13126.5|13133.9|13118.9|24
1649667900000|2022-04-11 09:05:00|13134.6|13119.6|13121.3|13106.3|13136.6|13120.6|13118|13103|51
1649668200000|2022-04-11 09:10:00|13121.4|13106.4|13127.1|13112.1|13129.8|13114.8|13121|13106|9
1649668500000|2022-04-11 09:15:00|13126.9|13111.9|13125.8|13110.8|13136.1|13121.1|13123.1|13108.1|3
1649668800000|2022-04-11 09:20:00|13125.3|13110.3|13126.3|13111.3|13126.3|13111.3|13121.3|13106.3|30
1649669100000|2022-04-11 09:25:00|13125.9|13110.9|13131.8|13116.8|13132.8|13117.8|13125.8|13110.8|5
1649669400000|2022-04-11 09:30:00|13132.3|13117.3|13132.8|13117.8|13134.8|13119.8|13126.8|13111.8|5
1649669700000|2022-04-11 09:35:00|13130.8|13115.8|13134.5|13119.5|13135.1|13120.1|13130.8|13115.8|5
1649670000000|2022-04-11 09:40:00|13134|13119|13131.1|13116.1|13134|13119|13127.6|13112.6|13
1649670300000|2022-04-11 09:45:00|13131|13116|13130.1|13115.1|13131.1|13116.1|13130.1|13115.1|2
1649670600000|2022-04-11 09:50:00|13130.2|13115.2|13129.8|13114.8|13130.6|13115.6|13126.8|13111.8|6
1649670900000|2022-04-11 09:55:00|13129.7|13114.7|13162.7|13147.7|13162.9|13147.9|13129.3|13114.3|12
1649671200000|2022-04-11 10:00:00|13163.2|13148.2|13152|13127|13171.8|13148.7|13152|13124.1|6
1649671500000|2022-04-11 10:05:00|13146.9|13131.9|13144.5|13129.5|13146.9|13131.9|13144.4|13129.4|0
1649671800000|2022-04-11 10:10:00|13144.9|13129.9|13142|13127|13145|13130|13142|13127|1
1649672100000|2022-04-11 10:15:00|13140.8|13125.8|13137.9|13122.9|13141|13126|13137.5|13122.5|8
1649672400000|2022-04-11 10:20:00|13137.8|13122.8|13142.7|13127.7|13144.7|13129.7|13136.5|13121.5|22
1649672700000|2022-04-11 10:25:00|13141.3|13126.3|13134|13119|13141.3|13126.3|13134|13119|5
1649673000000|2022-04-11 10:30:00|13133.4|13118.4|13133.5|13118.5|13133.5|13118.5|13133.2|13118.2|2
1649673300000|2022-04-11 10:35:00|13133.3|13118.3|13129.5|13114.5|13133.9|13118.9|13124.3|13109.3|6
1649673900000|2022-04-11 10:45:00|13127.8|13112.8|13128.3|13113.3|13128.3|13113.3|13127.5|13112.5|6
1649674200000|2022-04-11 10:50:00|13126.2|13111.2|13127|13112|13127|13112|13126.2|13111.2|3
1649674500000|2022-04-11 10:55:00|13126.9|13111.9|13124.3|13109.3|13126.9|13111.9|13122.7|13107.7|49
1649674800000|2022-04-11 11:00:00|13123.1|13108.1|13144|13129|13144.9|13129.9|13123.1|13105.2|57
1649675100000|2022-04-11 11:05:00|13139.5|13124.5|13137|13112|13146.2|13124.5|13120.6|13105.6|6
1649675400000|2022-04-11 11:10:00|13130.5|13115.5|13129.1|13114.1|13131.5|13116.5|13128|13113|10
1649675700000|2022-04-11 11:15:00|13129.7|13114.7|13137.5|13122.5|13137.5|13122.5|13127.8|13112.8|13
1649676000000|2022-04-11 11:20:00|13137|13122|13131|13116|13137|13122|13130.8|13115.8|9
1649676300000|2022-04-11 11:25:00|13130.6|13115.6|13124.7|13109.7|13134.7|13119.7|13124.7|13109.7|22
1649676600000|2022-04-11 11:30:00|13124.8|13109.8|13123.8|13108.8|13128.3|13113.3|13116.3|13101.3|27
1649676900000|2022-04-11 11:35:00|13122.8|13107.8|13101.7|13086.7|13122.8|13107.8|13101.2|13086.2|61
1649677200000|2022-04-11 11:40:00|13098.7|13083.7|13070.1|13055.1|13099.2|13084.2|13058.9|13043.9|65
1649677500000|2022-04-11 11:45:00|13071.3|13056.3|13070.4|13055.4|13078|13058.3|13070.3|13050.5|14
1649677800000|2022-04-11 11:50:00|13082.3|13044.8|13067.3|13052.3|13086.8|13062.5|13067.3|13044.8|30
1649678100000|2022-04-11 11:55:00|13067.2|13052.2|13069.7|13054.7|13071.2|13056.2|13061.9|13046.9|24
1649678400000|2022-04-11 12:00:00|13069.3|13054.3|13073.5|13058.5|13092.2|13077.2|13069.2|13054.2|40
1649678700000|2022-04-11 12:05:00|13073.4|13058.4|13076.1|13061.1|13085.4|13070.4|13070.7|13055.7|26
1649679000000|2022-04-11 12:10:00|13076.4|13061.4|13076.3|13061.3|13085.4|13070.4|13073.5|13058.5|16
1649679300000|2022-04-11 12:15:00|13076.8|13061.8|13085.3|13070.3|13106.1|13091.1|13076.8|13061.8|59
1649679600000|2022-04-11 12:20:00|13085.2|13070.2|13079.9|13064.9|13093.8|13078.8|13077.9|13062.9|18
1649679900000|2022-04-11 12:25:00|13079.4|13064.4|13079.9|13064.9|13082.7|13067.7|13075.9|13060.9|23
1649680200000|2022-04-11 12:30:00|13080.4|13065.4|13084.2|13069.2|13085.8|13070.8|13073.1|13058.1|65
1649680500000|2022-04-11 12:35:00|13081.3|13066.3|13079|13064|13089|13074|13073.9|13058.9|21
1649680800000|2022-04-11 12:40:00|13079.2|13064.2|13076.1|13061.1|13085.6|13070.6|13073.5|13058.5|19
1649681100000|2022-04-11 12:45:00|13077.5|13062.5|13080.5|13065.5|13083.1|13068.1|13071.6|13056.6|34
1649681400000|2022-04-11 12:50:00|13081.9|13066.9|13063.6|13048.6|13082.5|13067.5|13063.1|13048.1|114
1649681700000|2022-04-11 12:55:00|13061.5|13046.5|13065.5|13050.5|13067.7|13052.7|13061.5|13046.5|55
1649682000000|2022-04-11 13:00:00|13066|13051|13077.7|13062.7|13077.7|13062.7|13060.5|13045.5|186
1649682300000|2022-04-11 13:05:00|13079.3|13064.3|13077.5|13062.5|13080.7|13065.7|13068.9|13053.9|57
1649682600000|2022-04-11 13:10:00|13078|13063|13078.9|13063.9|13087.6|13072.6|13074.5|13059.5|61
1649682900000|2022-04-11 13:15:00|13078.4|13063.4|13078.1|13063.1|13085.4|13070.4|13074.3|13059.3|32
1649683200000|2022-04-11 13:20:00|13078.5|13063.5|13147.2|13132.2|13154.7|13139.7|13077.9|13062.9|70
1649683500000|2022-04-11 13:25:00|13147.1|13132.1|13158.8|13143.8|13161.9|13145.8|13140.4|13125.4|183
1649683800000|2022-04-11 13:30:00|13159|13144|13205.7|13190.7|13206.8|13191.8|13155.8|13140.8|225
1649684100000|2022-04-11 13:35:00|13205.2|13190.2|13166.4|13151.4|13205.2|13190.2|13166.4|13151.4|135
1649684400000|2022-04-11 13:40:00|13166.1|13151.1|13149.5|13134.5|13166.1|13151.1|13131.9|13116.9|187
1649684700000|2022-04-11 13:45:00|13149.2|13134.2|13156|13141|13160|13145|13136.3|13121.3|200
1649685000000|2022-04-11 13:50:00|13156.4|13141.4|13161.6|13146.6|13161.6|13146.6|13146.1|13131.1|134
1649685300000|2022-04-11 13:55:00|13162.1|13147.1|13200.4|13185.4|13201.2|13186.2|13161.2|13146.2|252
1649685600000|2022-04-11 14:00:00|13200.2|13185.2|13243.7|13228.7|13249|13234|13191.8|13176.8|172
1649685900000|2022-04-11 14:05:00|13244.1|13229.1|13252.9|13237.9|13262.3|13247.3|13238.2|13223.2|302
1649686200000|2022-04-11 14:10:00|13253.3|13238.3|13268.3|13253.3|13279.2|13264.2|13253.3|13238.3|103
1649686500000|2022-04-11 14:15:00|13269.9|13254.9|13280.2|13265.2|13287|13272|13260.8|13241.2|150
1649686800000|2022-04-11 14:20:00|13280.7|13265.7|13289.3|13274.3|13310.2|13295.2|13280.4|13265.4|246
1649687100000|2022-04-11 14:25:00|13288.2|13273.2|13286.8|13271.8|13299.9|13284.9|13284|13269|158
1649687400000|2022-04-11 14:30:00|13286.7|13271.7|13285.1|13270.1|13300.3|13285.3|13281.8|13266.8|169
1649687700000|2022-04-11 14:35:00|13287.5|13272.5|13283.4|13268.4|13290.4|13275.4|13271.2|13256.2|119
1649688000000|2022-04-11 14:40:00|13283.3|13268.3|13298.3|13283.3|13303.4|13288.4|13282.8|13267.8|116
1649688300000|2022-04-11 14:45:00|13297.8|13282.8|13365.1|13350.1|13389.8|13370.7|13296.8|13281.8|276
1649688600000|2022-04-11 14:50:00|13365.9|13350.9|13351.7|13336.7|13365.9|13350.9|13335.7|13318.5|169
1649688900000|2022-04-11 14:55:00|13352.1|13337.1|13371.5|13356.5|13372.1|13357.1|13337|13317.5|159
1649689200000|2022-04-11 15:00:00|13371.1|13356.1|13378.9|13363.9|13394.5|13379.5|13368.3|13353.3|157
1649689500000|2022-04-11 15:05:00|13380.1|13365.1|13372.3|13357.3|13384.4|13369.4|13371.8|13356.8|51
1649689800000|2022-04-11 15:10:00|13377.7|13362.7|13404|13389|13411.4|13396.4|13377.7|13362.7|151
1649690100000|2022-04-11 15:15:00|13403.6|13388.6|13419|13404|13433.1|13418.1|13400.4|13385.4|223
1649690400000|2022-04-11 15:20:00|13420.9|13405.9|13403.3|13388.3|13433.5|13418.5|13403.3|13384.3|65
1649690700000|2022-04-11 15:25:00|13398.8|13383.8|13375.3|13360.3|13412.2|13397.2|13374.4|13359.4|81
1649691000000|2022-04-11 15:30:00|13379|13364|13361.8|13346.8|13379|13364|13361|13346|129
1649691300000|2022-04-11 15:35:00|13363.9|13348.9|13365.2|13350.2|13384.7|13369.7|13363.8|13348.8|186
1649691600000|2022-04-11 15:40:00|13364.7|13349.7|13374.9|13359.9|13378.5|13362.5|13355.4|13340.4|193
1649691900000|2022-04-11 15:45:00|13376|13361|13373.9|13358.9|13380.4|13365.4|13367.4|13352.4|104
1649692200000|2022-04-11 15:50:00|13373.5|13358.5|13373.7|13358.7|13383.8|13368.8|13369.9|13354.9|202
1649692500000|2022-04-11 15:55:00|13373.3|13358.3|13372.8|13357.8|13394.2|13379.2|13372.4|13357.4|72
1649692800000|2022-04-11 16:00:00|13372.7|13357.7|13370.4|13355.4|13375.2|13360.2|13366.8|13351.8|129
1649693100000|2022-04-11 16:05:00|13377.6|13362.6|13375.1|13360.1|13389.2|13374.2|13370.8|13355.8|112
1649693400000|2022-04-11 16:10:00|13375|13360|13379.1|13364.1|13383.6|13368.6|13374.6|13359.6|79
1649693700000|2022-04-11 16:15:00|13378.6|13363.6|13384.1|13369.1|13385.6|13370.6|13378.1|13363.1|151
1649694000000|2022-04-11 16:20:00|13384|13369|13403.5|13388.5|13403.5|13388.5|13380.8|13365.8|133
1649694300000|2022-04-11 16:25:00|13402.5|13387.5|13401.9|13386.9|13407.8|13392.8|13398|13383|84
1649694600000|2022-04-11 16:30:00|13401.8|13386.8|13393.4|13378.4|13406.9|13391.9|13391.4|13376.4|109
1649694900000|2022-04-11 16:35:00|13392.4|13377.4|13383.3|13368.3|13396.3|13381.3|13382.4|13367.4|160
1649695200000|2022-04-11 16:40:00|13382.8|13367.8|13346.7|13321.7|13384.9|13369.9|13344.3|13313.8|411
1649695500000|2022-04-11 16:45:00|13341.7|13326.7|13361.4|13346.4|13362|13347|13329.3|13314.3|171
1649695800000|2022-04-11 16:50:00|13361.5|13346.5|13347.9|13332.9|13363.4|13348.4|13347.9|13332.9|124
1649696100000|2022-04-11 16:55:00|13348.4|13333.4|13365.3|13350.3|13365.7|13350.7|13348.4|13333.4|148
1649696400000|2022-04-11 17:00:00|13362.7|13347.7|13370.6|13355.6|13371.6|13356.6|13360.4|13345.4|105
1649696700000|2022-04-11 17:05:00|13371.1|13356.1|13395.7|13380.7|13395.7|13380.7|13368.2|13353.2|374
1649697000000|2022-04-11 17:10:00|13394.9|13379.9|13386.6|13371.6|13405.8|13390.8|13382.1|13367.1|140
1649697300000|2022-04-11 17:15:00|13384.6|13369.6|13391.6|13376.6|13395.6|13380.6|13383.1|13368.1|98
1649697600000|2022-04-11 17:20:00|13391.7|13376.7|13371.9|13356.9|13393|13378|13369.9|13354.9|172
1649697900000|2022-04-11 17:25:00|13376|13361|13368.8|13353.8|13377.1|13362.1|13368|13353|148
1649698200000|2022-04-11 17:30:00|13371.9|13356.9|13367.5|13352.5|13376.6|13361.6|13362.1|13347.1|403
1649698500000|2022-04-11 17:35:00|13371|13356|13392.9|13377.9|13398.8|13383.8|13368.9|13353.9|252
1649698800000|2022-04-11 17:40:00|13393.3|13378.3|13419.9|13404.9|13422.7|13407.7|13392.3|13377.3|296
1649699100000|2022-04-11 17:45:00|13421.5|13406.5|13407.2|13392.2|13423.9|13406.5|13403|13386.4|192
1649699400000|2022-04-11 17:50:00|13406.8|13391.8|13429.9|13414.9|13432.3|13417.3|13401.5|13384.3|232
1649699700000|2022-04-11 17:55:00|13430|13415|13455.6|13440.6|13470.7|13455.7|13429.6|13414.6|376
1649700000000|2022-04-11 18:00:00|13456|13441|13407.4|13392.4|13456.9|13441.9|13407.2|13392.2|266
1649700300000|2022-04-11 18:05:00|13407|13392|13421.4|13406.4|13452.2|13437.2|13395.5|13380.5|539
1649700600000|2022-04-11 18:10:00|13419.5|13404.5|13377.1|13362.1|13423.7|13408.7|13373.5|13358.5|1535
1649700900000|2022-04-11 18:15:00|13376.7|13361.7|13390.3|13375.3|13411.8|13386.9|13376.7|13361.7|249
1649701200000|2022-04-11 18:20:00|13393.6|13378.6|13393.6|13378.6|13393.6|13378.6|13393.6|13378.6|0
1649725200000|2022-04-12 01:00:00|13384.4|13369.4|13393|13378|13401.9|13386.9|13384.4|13369.4|21
1649725500000|2022-04-12 01:05:00|13392.9|13377.9|13392.6|13377.6|13393.1|13378.1|13387.2|13372.2|19
1649725800000|2022-04-12 01:10:00|13393.1|13378.1|13402.7|13377.7|13402.7|13382.3|13392.3|13377.3|3
1649726100000|2022-04-12 01:15:00|13397.6|13382.6|13399.2|13384.2|13404.5|13385.5|13395.2|13378.5|1
1649726400000|2022-04-12 01:20:00|13399.7|13384.7|13396.5|13381.5|13402.1|13387.1|13391|13376|2
1649726700000|2022-04-12 01:25:00|13400.5|13385.5|13399|13384|13401|13386|13385.5|13370.5|8
1649727000000|2022-04-12 01:30:00|13398.8|13383.8|13397.5|13372.5|13398.8|13383.8|13385.2|13370.2|11
1649727300000|2022-04-12 01:35:00|13397.4|13372.4|13392.8|13377.8|13397.4|13379.3|13386.5|13371.5|7
1649727600000|2022-04-12 01:40:00|13388.4|13373.4|13396.2|13381.2|13398.4|13383.4|13385.2|13370.2|15
1649727900000|2022-04-12 01:45:00|13398.1|13383.1|13393.9|13378.9|13398.5|13383.5|13393.6|13378.6|11
1649728200000|2022-04-12 01:50:00|13393.6|13378.6|13394.3|13379.3|13394.4|13379.4|13393.4|13378.4|17
1649728500000|2022-04-12 01:55:00|13393.9|13378.9|13398.3|13383.3|13399.3|13384.3|13392.9|13377.9|4
1649728800000|2022-04-12 02:00:00|13398.5|13383.5|13417.2|13392.2|13421.5|13401.5|13398.5|13380.1|2
1649729100000|2022-04-12 02:05:00|13417.3|13392.3|13423.4|13408.4|13429.4|13414.4|13415.1|13390.1|6
1649729400000|2022-04-12 02:10:00|13424.4|13409.4|13423.1|13408.1|13424.4|13409.4|13422.6|13407.6|1
1649729700000|2022-04-12 02:15:00|13422.7|13407.7|13431.2|13406.2|13434|13417.9|13422.7|13406.2|14
1649730000000|2022-04-12 02:20:00|13426.7|13411.7|13430.2|13415.2|13434.7|13419.7|13426.7|13406.2|2
1649730300000|2022-04-12 02:25:00|13429.7|13414.7|13429.2|13414.2|13434.2|13419.2|13428.2|13413.2|0
1649730600000|2022-04-12 02:30:00|13429.3|13414.3|13447.7|13432.7|13462.7|13433.3|13429.3|13414.3|10
1649730900000|2022-04-12 02:35:00|13449.4|13434.4|13447.6|13432.6|13452.2|13434.8|13445.4|13426.4|3
1649731200000|2022-04-12 02:40:00|13447.5|13432.5|13449.7|13434.7|13455.5|13434.7|13447.5|13428.3|10
1649731500000|2022-04-12 02:45:00|13450.5|13435.5|13449.7|13434.7|13450.5|13435.5|13449.2|13434.2|1
1649731800000|2022-04-12 02:50:00|13449|13434|13448.2|13433.2|13449|13434|13447.7|13432.7|2
1649732100000|2022-04-12 02:55:00|13451.9|13436.9|13455.9|13440.9|13455.9|13440.9|13451.9|13436.9|1
1649732400000|2022-04-12 03:00:00|13455.8|13440.8|13455.4|13440.4|13455.8|13440.8|13455.4|13440.4|0
1649732700000|2022-04-12 03:05:00|13455.7|13440.7|13460.8|13445.8|13461.2|13446.2|13455.7|13440.7|2
1649733000000|2022-04-12 03:10:00|13461.2|13446.2|13461.8|13446.8|13463.2|13448.2|13460.7|13445.7|2
1649733300000|2022-04-12 03:15:00|13460.3|13445.3|13493.5|13478.5|13493.6|13478.6|13460.3|13445.3|32
1649733600000|2022-04-12 03:20:00|13493.1|13478.1|13512.6|13497.6|13512.6|13497.6|13493.1|13478.1|21
1649733900000|2022-04-12 03:25:00|13513|13498|13508.5|13493.5|13520.5|13498|13508|13488.8|5
1649734200000|2022-04-12 03:30:00|13508.4|13493.4|13512.5|13497.5|13517.7|13497.5|13506.7|13491.3|3
1649734500000|2022-04-12 03:35:00|13512.3|13497.3|13516.3|13491.3|13516.7|13497.3|13508.8|13489.3|3
1649734800000|2022-04-12 03:40:00|13516.7|13491.7|13516.3|13491.3|13516.7|13491.7|13515.8|13490.8|1
1649735100000|2022-04-12 03:45:00|13516.8|13491.8|13513.5|13498.5|13518.3|13498.5|13513.5|13491.8|0
1649735400000|2022-04-12 03:50:00|13514.7|13499.7|13518.2|13493.2|13519|13500.2|13514.4|13493.2|1
1649735700000|2022-04-12 03:55:00|13518.3|13493.3|13511.9|13496.9|13518.3|13499.9|13511.9|13493.3|4
1649736000000|2022-04-12 04:00:00|13512|13497|13513.4|13498.4|13513.9|13498.9|13511.5|13496.5|4
1649736300000|2022-04-12 04:05:00|13513.3|13498.3|13513|13498|13513.3|13498.3|13511.9|13496.9|4
1649736600000|2022-04-12 04:10:00|13513.4|13498.4|13513.8|13498.8|13515.3|13500.3|13513.4|13498.4|1
1649736900000|2022-04-12 04:15:00|13516.3|13501.3|13517.3|13502.3|13517.3|13502.3|13516.3|13501.3|1
1649737200000|2022-04-12 04:20:00|13519|13504|13535.2|13497.7|13535.3|13505.3|13518.7|13493.5|4
1649737500000|2022-04-12 04:25:00|13535.3|13497.8|13534.5|13509.5|13541.5|13513.8|13527.2|13497.8|9
1649737800000|2022-04-12 04:30:00|13533.7|13508.7|13536.4|13498.9|13539.2|13508.7|13533.6|13498.4|1
1649738100000|2022-04-12 04:35:00|13536.3|13498.8|13530.8|13505.8|13536.3|13505.9|13529.9|13497.1|7
1649738400000|2022-04-12 04:40:00|13530.9|13505.9|13531.5|13506.5|13531.9|13506.9|13529.7|13504.7|1
1649738700000|2022-04-12 04:45:00|13532.3|13507.3|13527.9|13512.9|13537.9|13518.3|13527.5|13507.3|0
1649739000000|2022-04-12 04:50:00|13528.4|13513.4|13529.9|13514.9|13535.8|13520.8|13527.2|13512.2|0
1649739300000|2022-04-12 04:55:00|13538.8|13523.8|13532.5|13507.5|13538.8|13523.8|13529.1|13507.5|3
1649739600000|2022-04-12 05:00:00|13533.4|13508.4|13537.7|13512.7|13538.1|13513.1|13533.3|13508.3|0
1649739900000|2022-04-12 05:05:00|13537.2|13512.2|13537.7|13512.7|13537.7|13512.7|13537.2|13512.2|0
1649740200000|2022-04-12 05:10:00|||||||||1
1649740500000|2022-04-12 05:15:00|13537.6|13512.6|13541.5|13504|13541.5|13512.6|13537.1|13504|0
1649740800000|2022-04-12 05:20:00|13541.9|13504.4|13533.7|13508.7|13541.9|13514.6|13529.1|13501.9|0
1649741100000|2022-04-12 05:25:00|13529.6|13514.6|13529|13514|13533.7|13514.6|13529|13506.9|0
1649741400000|2022-04-12 05:30:00|13526.9|13511.9|13522.4|13507.4|13529.5|13513.9|13516|13500.1|2
1649741700000|2022-04-12 05:35:00|13522.6|13507.6|13523.8|13508.8|13528.5|13513.5|13522.6|13507.6|0
1649742000000|2022-04-12 05:40:00|13522.9|13507.9|13523.7|13508.7|13527.2|13508.9|13518.8|13502.2|10
1649742300000|2022-04-12 05:45:00|13526.2|13511.2|13523.6|13508.6|13529.7|13512.1|13523.6|13504.7|1
1649742600000|2022-04-12 05:50:00|13527.6|13502.6|13517.4|13502.4|13528|13507.5|13513.2|13498.2|7
1649742900000|2022-04-12 05:55:00|13525.8|13500.8|13525.7|13500.7|13530.3|13504|13519|13492.8|31
1649743200000|2022-04-12 06:00:00|13538.2|13500.2|13536.9|13499.4|13538.7|13501.2|13536.9|13499.4|3
1649743500000|2022-04-12 06:05:00|13536.1|13498.6|13533.2|13518.2|13540.5|13519.1|13533.2|13498.6|0
1649743800000|2022-04-12 06:10:00|13533.3|13518.3|13540.5|13515.5|13540.9|13524.5|13533.2|13503.4|0
1649744100000|2022-04-12 06:15:00|13536.5|13521.5|13541.4|13526.4|13542|13526.6|13536.5|13515.8|5
1649744400000|2022-04-12 06:20:00|13541.5|13526.5|13533.8|13518.8|13543.9|13526.5|13525.2|13505.5|1
1649744700000|2022-04-12 06:25:00|13538.8|13513.8|13538.7|13513.7|13543.9|13527|13531.6|13499.8|3
1649745000000|2022-04-12 06:30:00|13538.8|13513.8|13552|13514.5|13552.5|13532.4|13534.3|13513.8|8
1649745300000|2022-04-12 06:35:00|13552.8|13515.3|13539.7|13524.7|13552.9|13527.7|13537.7|13515.3|1
1649745600000|2022-04-12 06:40:00|13538.9|13523.9|13553.3|13515.8|13553.4|13523.9|13538.1|13515.6|47
1649745900000|2022-04-12 06:45:00|13547.6|13522.6|13547.9|13522.9|13549.1|13529.5|13544.3|13522.1|1
1649746200000|2022-04-12 06:50:00|13548.7|13523.7|13544|13529|13549.5|13529|13544|13523.7|0
1649746500000|2022-04-12 06:55:00|13544.5|13529.5|13547.4|13532.4|13547.8|13532.8|13544.4|13529.4|4
1649746800000|2022-04-12 07:00:00|13547.5|13532.5|13540.3|13525.3|13549.9|13532.5|13540.3|13524.2|7
1649747100000|2022-04-12 07:05:00|13543.2|13528.2|13540.7|13515.7|13549.1|13529.9|13539.8|13507.8|2
1649747400000|2022-04-12 07:10:00|13540.4|13515.4|13534.8|13519.8|13541.8|13521.1|13534.5|13514.9|0
1649747700000|2022-04-12 07:15:00|13534.7|13519.7|13534.2|13519.2|13536.1|13521.1|13532.9|13517.9|0
1649748000000|2022-04-12 07:20:00|13534|13519|13531.2|13516.2|13534.8|13519.8|13531.2|13516.2|1
1649748300000|2022-04-12 07:25:00|13531|13516|13535.2|13497.7|13535.2|13516.6|13516.5|13496.5|3
1649748600000|2022-04-12 07:30:00|13534.4|13496.9|13534.8|13497.3|13534.8|13507|13519.1|13496.9|1
1649748900000|2022-04-12 07:35:00|13535.2|13497.7|13528|13503|13535.6|13504.9|13527.6|13497.7|0
1649749200000|2022-04-12 07:40:00|13527.9|13502.9|13520|13505|13527.9|13509.2|13519.6|13502.9|3
1649749500000|2022-04-12 07:45:00|13519.9|13504.9|13520.3|13505.3|13520.3|13505.3|13519.1|13504.1|10
1649749800000|2022-04-12 07:50:00|13520.2|13505.2|13522.9|13507.9|13522.9|13507.9|13519.3|13504.3|0
1649750100000|2022-04-12 07:55:00|13522.8|13507.8|13520.3|13505.3|13523.8|13508.8|13520.2|13505.2|5
1649750400000|2022-04-12 08:00:00|13520.4|13505.4|13521.8|13506.8|13521.8|13506.8|13520.3|13505.3|0
1649750700000|2022-04-12 08:05:00|13522.3|13507.3|13518.4|13503.4|13522.3|13507.3|13516.6|13501.6|4
1649751000000|2022-04-12 08:10:00|13517.9|13502.9|13517.8|13502.8|13518.9|13503.9|13517.7|13502.7|1
1649751300000|2022-04-12 08:15:00|13518.7|13503.7|13507.9|13492.9|13520.2|13504.9|13488.5|13473.5|24
1649751600000|2022-04-12 08:20:00|13508|13493|13507.2|13492.2|13510.7|13495.7|13507.2|13492.2|2
1649751900000|2022-04-12 08:25:00|13507.1|13492.1|13512.3|13497.3|13512.3|13497.3|13505.8|13490.8|1
1649752200000|2022-04-12 08:30:00|13513.1|13498.1|13516.5|13501.5|13520.2|13501.9|13512.3|13495.2|1
1649752500000|2022-04-12 08:35:00|13516.9|13501.9|13516.9|13501.9|13518.7|13503.7|13516.7|13501.7|3
1649752800000|2022-04-12 08:40:00|13516.8|13501.8|13523.1|13508.1|13523.5|13508.5|13515.6|13500.6|20
1649753100000|2022-04-12 08:45:00|13523|13508|13587.1|13572.1|13591.4|13576.4|13523|13508|105
1649753400000|2022-04-12 08:50:00|13586.7|13571.7|13594.4|13579.4|13594.4|13579.4|13585|13570|17
1649753700000|2022-04-12 08:55:00|13594.9|13579.9|13653.1|13638.1|13654.4|13638.1|13591.9|13576.9|23
1649754000000|2022-04-12 09:00:00|13653|13638|13645.3|13607.8|13653.9|13638.9|13643.9|13606.4|2
1649754300000|2022-04-12 09:05:00|13645.8|13608.3|13662.1|13637.1|13662.1|13646.4|13633.1|13608.3|78
1649754600000|2022-04-12 09:10:00|13656.9|13641.9|13686.8|13671.8|13698.6|13683.6|13656.6|13641.6|70
1649754900000|2022-04-12 09:15:00|13686.9|13671.9|13720.7|13705.7|13725.2|13710.2|13686.8|13671.8|49
1649755200000|2022-04-12 09:20:00|13721.1|13706.1|13714.4|13689.4|13734.3|13716.1|13714.4|13685.9|13
1649755500000|2022-04-12 09:25:00|13708.9|13693.9|13702.3|13677.3|13713.2|13693.9|13692.7|13674.7|8
1649755800000|2022-04-12 09:30:00|13696.9|13681.9|13692.8|13667.8|13699.2|13681.9|13671.3|13656.3|13
1649756100000|2022-04-12 09:35:00|13692.9|13667.9|13711.7|13696.7|13715|13696.9|13685.8|13663.8|18
1649756400000|2022-04-12 09:40:00|13708.2|13693.2|13706.3|13681.3|13731.2|13712.8|13699.4|13674.4|11
1649756700000|2022-04-12 09:45:00|13706.5|13681.5|13698.8|13683.8|13707.3|13689.3|13696.7|13681.5|3
1649757000000|2022-04-12 09:50:00|13698.9|13683.9|13696.3|13681.3|13699.3|13684.3|13693.8|13678.8|3
1649757300000|2022-04-12 09:55:00|13696.7|13681.7|13706.7|13691.7|13706.7|13691.7|13695.1|13680.1|15
1649757600000|2022-04-12 10:00:00|13711.6|13696.6|13709.7|13694.7|13716.5|13696.8|13708.8|13691.5|2
1649757900000|2022-04-12 10:05:00|13709.3|13694.3|13673|13648|13709.3|13694.3|13668.9|13637.5|7
1649758200000|2022-04-12 10:10:00|13675.5|13650.5|13684.5|13669.5|13684.9|13669.9|13675.5|13645.2|3
1649758500000|2022-04-12 10:15:00|13681.5|13666.5|13680.7|13665.7|13685|13670|13678.3|13663.3|9
1649758800000|2022-04-12 10:20:00|13680.6|13665.6|13672.8|13657.8|13695.8|13674.4|13671|13656|80
1649759100000|2022-04-12 10:25:00|13673.3|13658.3|13636.4|13621.4|13673.8|13658.8|13634.9|13613.2|48
1649759400000|2022-04-12 10:30:00|13638.1|13623.1|13658.2|13643.2|13677.6|13645.2|13638.1|13616.4|72
1649759700000|2022-04-12 10:35:00|13657.7|13642.7|13695.1|13657.6|13695.6|13663.5|13657.7|13642.7|36
1649760000000|2022-04-12 10:40:00|13695.2|13657.7|13674.1|13659.1|13698.4|13672.6|13668.7|13653.6|75
1649760300000|2022-04-12 10:45:00|13674.5|13659.5|13680.4|13665.4|13693.5|13678.5|13668.6|13653.6|65
1649760600000|2022-04-12 10:50:00|13686.1|13671.1|13687.9|13672.9|13689.8|13674.8|13679.4|13662.5|17
1649760900000|2022-04-12 10:55:00|13689.3|13674.3|13685.8|13670.8|13690.3|13675.3|13685|13670|14
1649761200000|2022-04-12 11:00:00|13685.3|13670.3|13676.5|13661.5|13685.8|13670.8|13676.5|13657.5|1
1649761500000|2022-04-12 11:05:00|13676.4|13661.4|13682.6|13667.6|13682.6|13667.6|13670.1|13655.1|27
1649761800000|2022-04-12 11:10:00|13683.2|13668.2|13699.3|13684.3|13699.3|13684.3|13683.2|13668.2|6
1649762100000|2022-04-12 11:15:00|13698.9|13683.9|13704.4|13689.4|13704.5|13689.5|13698.9|13683.9|24
1649762400000|2022-04-12 11:20:00|13704|13689|13703.3|13688.3|13707.3|13692.3|13701.3|13686.3|41
1649762700000|2022-04-12 11:25:00|13703.8|13688.8|13707.7|13692.7|13707.7|13692.7|13703.8|13688.8|9
1649763000000|2022-04-12 11:30:00|13709.9|13694.9|13705.6|13690.6|13709.9|13694.9|13703.7|13688.7|20
1649763300000|2022-04-12 11:35:00|13705.7|13690.7|13715.9|13700.9|13716.4|13701.4|13705.7|13690.7|18
1649763600000|2022-04-12 11:40:00|13717.3|13702.3|13727.4|13712.4|13731.5|13716.5|13717.3|13702.3|54
1649763900000|2022-04-12 11:45:00|13728|13713|13725.3|13710.3|13733|13718|13722.9|13707.9|17
1649764200000|2022-04-12 11:50:00|13724.9|13709.9|13726.3|13711.3|13726.3|13711.3|13722.8|13707.8|13
1649764500000|2022-04-12 11:55:00|13726.1|13711.1|13743.7|13728.7|13757.8|13742.8|13723.8|13708.8|151
1649764800000|2022-04-12 12:00:00|13744.2|13729.2|13722.1|13707.1|13756.5|13741.5|13706|13691|114
1649765100000|2022-04-12 12:05:00|13722.5|13707.5|13710.7|13695.7|13731.1|13716.1|13700.2|13685.2|66
1649765400000|2022-04-12 12:10:00|13710.2|13695.2|13695.4|13670.4|13734.3|13711.5|13688.1|13662.7|72
1649765700000|2022-04-12 12:15:00|13695.5|13670.5|13662.5|13647.5|13695.5|13675.3|13656.8|13641.8|58
1649766000000|2022-04-12 12:20:00|13662.9|13647.9|13649.8|13612.3|13662.9|13647.9|13622.2|13607.2|139
1649766300000|2022-04-12 12:25:00|13643.7|13618.7|13622.2|13607.2|13643.7|13627.7|13612.2|13597.2|59
1649766600000|2022-04-12 12:30:00|13642.3|13627.3|13618.2|13603.2|13644.2|13629.2|13598.6|13583.6|85
1649766900000|2022-04-12 12:35:00|13617.7|13602.7|13617.2|13602.2|13622.1|13607.1|13605.1|13590.1|49
1649767200000|2022-04-12 12:40:00|13610.9|13595.9|13598.6|13583.6|13610.9|13595.9|13582.5|13567.5|91
1649767500000|2022-04-12 12:45:00|13599|13584|13606.9|13591.9|13607.9|13592.9|13579.3|13564.3|39
1649767800000|2022-04-12 12:50:00|13606.5|13591.5|13602.9|13587.9|13607.5|13592.5|13595.7|13580.7|47
1649768100000|2022-04-12 12:55:00|13601|13586|13599|13584|13608.5|13593.5|13593.5|13578.5|75
1649768400000|2022-04-12 13:00:00|13599.4|13584.4|13595.8|13580.8|13605.3|13590.3|13587.4|13572.4|48
1649768700000|2022-04-12 13:05:00|13596.2|13581.2|13605.3|13590.3|13606.3|13591.3|13594.8|13579.8|63
1649769000000|2022-04-12 13:10:00|13605.2|13590.2|13614.3|13599.3|13622.4|13607.4|13599.1|13584.1|207
1649769300000|2022-04-12 13:15:00|13615.3|13600.3|13613.1|13598.1|13619.9|13604.9|13610.3|13595.3|133
1649769600000|2022-04-12 13:20:00|13613.4|13598.4|13661.7|13646.7|13662.2|13647.2|13612.7|13597.7|99
1649769900000|2022-04-12 13:25:00|13664.2|13649.2|13686.3|13671.3|13695.4|13680.4|13660.7|13645.7|135
1649770200000|2022-04-12 13:30:00|13685.5|13670.5|13681.3|13666.3|13717.3|13702.3|13666.8|13651.8|241
1649770500000|2022-04-12 13:35:00|13681.8|13666.8|13735.3|13720.3|13747.5|13725.2|13681.8|13666.8|232
1649770800000|2022-04-12 13:40:00|13735.4|13720.4|13779.9|13764.9|13779.9|13764.9|13735.4|13720.4|150
1649771100000|2022-04-12 13:45:00|13779.8|13764.8|13778.9|13763.9|13779.8|13764.8|13739.1|13724.1|202
1649771400000|2022-04-12 13:50:00|13780.3|13765.3|13771.3|13756.3|13782.3|13767.3|13763.3|13748.3|162
1649771700000|2022-04-12 13:55:00|13770.8|13755.8|13765.8|13750.8|13772.7|13757.7|13757.8|13742.8|212
1649772000000|2022-04-12 14:00:00|13766.2|13751.2|13713.1|13698.1|13766.2|13751.2|13710.1|13695.1|234
1649772300000|2022-04-12 14:05:00|13713.6|13698.6|13694.4|13679.4|13713.6|13698.6|13681.7|13666.7|290
1649772600000|2022-04-12 14:10:00|13695.3|13680.3|13668.5|13653.5|13695.5|13680.5|13653.2|13638.2|197
1649772900000|2022-04-12 14:15:00|13668.4|13653.4|13678.3|13663.3|13680.2|13665.2|13665|13650|166
1649773200000|2022-04-12 14:20:00|13675.8|13660.8|13668|13653|13678.3|13663.3|13663.6|13648.6|181
1649773500000|2022-04-12 14:25:00|13668.1|13653.1|13704.5|13689.5|13704.5|13689.5|13668|13653|234
1649773800000|2022-04-12 14:30:00|13707|13692|13697.1|13682.1|13707|13692|13681|13666|540
1649774100000|2022-04-12 14:35:00|13697|13682|13711.1|13696.1|13722.7|13707.7|13695|13680|146
1649774400000|2022-04-12 14:40:00|13711.2|13696.2|13697.6|13682.6|13715.7|13700.7|13695.8|13680.8|256
1649774700000|2022-04-12 14:45:00|13698|13683|13711.7|13696.7|13711.7|13696.7|13698|13683|194
1649775000000|2022-04-12 14:50:00|13712.2|13697.2|13710.3|13695.3|13715.2|13700.2|13707.3|13692.3|122
1649775300000|2022-04-12 14:55:00|13709.8|13694.8|13696.7|13681.7|13710.3|13695.3|13693.8|13678.8|89
1649775600000|2022-04-12 15:00:00|13696.6|13681.6|13684.4|13669.4|13704.6|13689.6|13684.4|13669.4|311
1649775900000|2022-04-12 15:05:00|13684.8|13669.8|13680.1|13665.1|13688.4|13673.4|13679.3|13664.3|150
1649776200000|2022-04-12 15:10:00|13679.6|13664.6|13671.1|13656.1|13683.3|13668.3|13671.1|13656.1|200
1649776500000|2022-04-12 15:15:00|13671.6|13656.6|13659.9|13644.9|13671.6|13656.6|13658.3|13643.3|115
1649776800000|2022-04-12 15:20:00|13660|13645|13695.7|13680.7|13699.6|13684.6|13660|13645|134
1649777100000|2022-04-12 15:25:00|13695.2|13680.2|13703.6|13688.6|13708.5|13693.5|13693|13678|105
1649777400000|2022-04-12 15:30:00|13703.5|13688.5|13680.5|13665.5|13704|13689|13680.5|13665.5|214
1649777700000|2022-04-12 15:35:00|13679.9|13664.9|13678.6|13663.6|13687.3|13672.3|13675.2|13660.2|188
1649778000000|2022-04-12 15:40:00|13679.1|13664.1|13684.1|13669.1|13685.5|13670.5|13675.2|13660.2|125
1649778300000|2022-04-12 15:45:00|13685.1|13670.1|13688.8|13673.8|13693.9|13678.9|13664.1|13649.1|132
1649778600000|2022-04-12 15:50:00|13688.9|13673.9|13705.9|13690.9|13706|13691|13688.9|13673.5|129
1649778900000|2022-04-12 15:55:00|13706.4|13691.4|13692.4|13677.4|13709.2|13694.2|13689.2|13674.2|125
1649779200000|2022-04-12 16:00:00|13691.9|13676.9|13702.8|13687.8|13705.7|13690.7|13690.6|13675.6|106
1649779500000|2022-04-12 16:05:00|13702.4|13687.4|13702.9|13687.9|13705.1|13690.1|13696.9|13681.9|131
1649779800000|2022-04-12 16:10:00|13702.8|13687.8|13707.9|13692.9|13716.3|13701.3|13698.5|13683.5|82
1649780100000|2022-04-12 16:15:00|13710|13695|13733.4|13718.4|13738.6|13723.6|13710|13691.6|93
1649780400000|2022-04-12 16:20:00|13733.9|13718.9|13733.4|13718.4|13742.9|13727.9|13724.4|13709.4|161
1649780700000|2022-04-12 16:25:00|13733.7|13718.7|13741.6|13726.6|13746.8|13731.8|13733.7|13718.7|82
1649781000000|2022-04-12 16:30:00|13741.7|13726.7|13707.4|13692.4|13742.6|13727.6|13706.8|13691.8|79
1649781300000|2022-04-12 16:35:00|13707|13692|13726.7|13711.7|13728.7|13713.7|13707|13692|48
1649781600000|2022-04-12 16:40:00|13726.6|13711.6|13736.1|13721.1|13741.9|13726.9|13716.6|13701.6|117
1649781900000|2022-04-12 16:45:00|13735.7|13720.7|13725.1|13710.1|13737.4|13722.4|13718.6|13703.6|128
1649782200000|2022-04-12 16:50:00|13724.7|13709.7|13730.9|13715.9|13740.1|13725.1|13721.4|13706.4|80
1649782500000|2022-04-12 16:55:00|13731|13716|13729.2|13714.2|13734.6|13719.6|13723.2|13708.2|122
1649782800000|2022-04-12 17:00:00|13728.7|13713.7|13720.1|13705.1|13728.7|13713.7|13718.1|13703.1|185
1649783100000|2022-04-12 17:05:00|13720.3|13705.3|13723.8|13708.8|13730.1|13715.1|13720.3|13705.3|70
1649783400000|2022-04-12 17:10:00|13723.7|13708.7|13719.5|13704.5|13727.9|13712.9|13717.9|13702.9|58
1649783700000|2022-04-12 17:15:00|13720|13705|13720.8|13705.8|13726.5|13711.5|13716.3|13701.3|51
1649784000000|2022-04-12 17:20:00|13719.8|13704.8|13722.3|13707.3|13725.3|13710.3|13715.2|13700.2|58
1649784300000|2022-04-12 17:25:00|13722.4|13707.4|13764.6|13749.6|13765.6|13750.6|13721.9|13706.9|71
1649784600000|2022-04-12 17:30:00|13764.9|13749.9|13754.4|13739.4|13764.9|13749.9|13751|13736|128
1649784900000|2022-04-12 17:35:00|13753.9|13738.9|13767.3|13752.3|13767.7|13752.7|13753|13738|49
1649785200000|2022-04-12 17:40:00|13768.2|13753.2|13805.1|13790.1|13806.9|13791.9|13761.5|13746.5|319
1649785500000|2022-04-12 17:45:00|13804.7|13789.7|13792.5|13777.5|13808.8|13793.8|13791.2|13769.8|125
1649785800000|2022-04-12 17:50:00|13791.7|13776.7|13796.8|13781.8|13802|13787|13788.2|13773.2|168
1649786100000|2022-04-12 17:55:00|13796.7|13781.7|13794.2|13769.2|13818.8|13803.8|13783|13760.7|257
1649786400000|2022-04-12 18:00:00|13794.7|13769.7|13799.7|13784.7|13803.8|13787.5|13780|13765|256
1649786700000|2022-04-12 18:05:00|13799.6|13784.6|13785.7|13770.7|13805.4|13786.1|13781.2|13766.2|450
1649787000000|2022-04-12 18:10:00|13786.6|13771.6|13769.6|13744.6|13795.8|13776.8|13745.5|13729.7|1557
1649787300000|2022-04-12 18:15:00|13776.2|13738.7|13778.5|13753.5|13788.3|13763.3|13762.3|13738.7|404
1649787600000|2022-04-12 18:20:00|13777.2|13752.2|13777.2|13752.2|13777.2|13752.2|13777.2|13752.2|0
1649811600000|2022-04-13 01:00:00|13772.5|13757.5|13748.7|13723.7|13778.9|13761.4|13732.2|13711.1|16
1649811900000|2022-04-13 01:05:00|13734.1|13719.1|13737.2|13722.2|13751.3|13732.4|13727.9|13712.9|13
1649812200000|2022-04-13 01:10:00|13737.8|13722.8|13738.6|13713.6|13743.1|13728.1|13736.1|13713.6|3
1649812500000|2022-04-13 01:15:00|13739.6|13724.6|13750|13735|13750|13735|13734.6|13713.6|3
1649812800000|2022-04-13 01:20:00|13750.4|13735.4|13747.5|13732.5|13755.6|13740.6|13747.5|13732.5|3
1649813100000|2022-04-13 01:25:00|13747.6|13732.6|13758.5|13743.5|13762.5|13747.5|13745.3|13730.3|8
1649813400000|2022-04-13 01:30:00|13762|13747|13766.5|13751.5|13766.5|13751.5|13758|13743|21
1649813700000|2022-04-13 01:35:00|13766|13751|13770.5|13755.5|13770.6|13755.6|13759.1|13744.1|3
1649814000000|2022-04-13 01:40:00|13771|13756|13774.9|13737.4|13777.9|13761.2|13769.2|13737.4|21
1649814300000|2022-04-13 01:45:00|13775.9|13738.4|13771.2|13746.2|13776.9|13759.6|13765.6|13738.4|1
1649814600000|2022-04-13 01:50:00|13772.2|13757.2|13776.5|13761.5|13777.9|13761.6|13770.1|13740.4|17
1649814900000|2022-04-13 01:55:00|13776.6|13761.6|13769.6|13754.6|13780.5|13761.6|13769.6|13749.6|1
1649815200000|2022-04-13 02:00:00|13770|13755|13776.6|13761.6|13776.6|13761.6|13769.6|13754.6|1
1649815500000|2022-04-13 02:05:00|13775.6|13760.6|13770.5|13755.5|13775.6|13760.6|13770.5|13755.5|2
1649815800000|2022-04-13 02:10:00|13770.1|13755.1|13759.1|13744.1|13771.1|13756.1|13759.1|13743.5|17
1649816100000|2022-04-13 02:15:00|13759.4|13744.4|13758.4|13743.4|13761.8|13746.8|13757.6|13742.6|9
1649816400000|2022-04-13 02:20:00|13759.9|13744.9|13758.3|13743.3|13761.3|13746.3|13758.3|13743.3|0
1649816700000|2022-04-13 02:25:00|13758.2|13743.2|13756.8|13719.3|13758.2|13743.2|13730.1|13711.1|2
1649817000000|2022-04-13 02:30:00|13757.3|13719.8|13758.4|13743.4|13764.2|13747.6|13751.1|13719.3|9
1649817300000|2022-04-13 02:35:00|13758.3|13743.3|13756.4|13741.4|13760|13745|13756|13741|20
1649817600000|2022-04-13 02:40:00|13756.9|13741.9|13753.9|13728.9|13759.3|13741.9|13753.4|13720.3|2
1649817900000|2022-04-13 02:45:00|||||||||9
1649818200000|2022-04-13 02:50:00|13754.4|13729.4|13755.2|13740.2|13755.2|13740.2|13749.7|13729.3|13
1649818500000|2022-04-13 02:55:00|13759.7|13734.7|13755.2|13740.2|13759.7|13740.2|13750.6|13730|0
1649818800000|2022-04-13 03:00:00|13754.8|13739.8|13747.4|13709.9|13754.8|13739.8|13742.2|13709.9|2
1649819100000|2022-04-13 03:05:00|13747.6|13710.1|13760.9|13723.4|13761.9|13731.6|13738|13710.1|1
1649819400000|2022-04-13 03:10:00|13761.2|13723.7|13762.3|13724.8|13762.9|13725.4|13761.2|13723.7|0
1649819700000|2022-04-13 03:15:00|13762.8|13725.3|13762.8|13725.3|13762.8|13725.3|13762.8|13725.3|0
1649820000000|2022-04-13 03:20:00|13762.9|13725.4|13744.8|13729.8|13763|13732.6|13744.8|13725.4|2
1649820300000|2022-04-13 03:25:00|13744.7|13729.7|13744.8|13729.8|13745.2|13730.2|13744.7|13729.7|0
1649820600000|2022-04-13 03:30:00|13744.4|13729.4|13744.8|13729.8|13744.8|13729.8|13744.4|13729.4|0
1649821200000|2022-04-13 03:40:00|13746.6|13731.6|13746.6|13731.6|13746.6|13731.6|13746.6|13731.6|5
1649821800000|2022-04-13 03:50:00|13746.7|13731.7|13747.3|13732.3|13747.4|13732.4|13746.6|13731.6|0
1649822100000|2022-04-13 03:55:00|13745.1|13730.1|13728.2|13713.2|13745.1|13730.1|13728.2|13713.2|17
1649822400000|2022-04-13 04:00:00|13727.4|13712.4|13746.4|13721.4|13746.4|13721.4|13726.7|13711.7|2
1649823000000|2022-04-13 04:10:00|13737.4|13722.4|13740.9|13725.9|13740.9|13725.9|13736.9|13721.9|0
1649823300000|2022-04-13 04:15:00|13740.8|13725.8|13739.4|13724.4|13740.9|13725.9|13739.4|13724.4|0
1649823600000|2022-04-13 04:20:00|13739.5|13724.5|13739.9|13724.9|13740|13725|13739.5|13724.5|0
1649824200000|2022-04-13 04:30:00|13739.7|13724.7|13739.5|13724.5|13739.7|13724.7|13739.5|13724.5|0
1649824500000|2022-04-13 04:35:00|13739|13724|13739.5|13724.5|13739.5|13724.5|13739|13724|0
1649824800000|2022-04-13 04:40:00|13739|13724|13738.9|13723.9|13739|13724|13738.9|13723.9|0
1649825100000|2022-04-13 04:45:00|13739.4|13724.4|13739.4|13724.4|13739.4|13724.4|13739.4|13724.4|0
1649825400000|2022-04-13 04:50:00|13739.3|13724.3|13739.3|13724.3|13739.3|13724.3|13739.3|13724.3|0
1649825700000|2022-04-13 04:55:00|13738.9|13723.9|13728.4|13713.4|13738.9|13723.9|13727.2|13712.2|13
1649826000000|2022-04-13 05:00:00|13728.3|13713.3|13731.4|13716.4|13733.8|13718.8|13727.9|13712.9|4
1649826300000|2022-04-13 05:05:00|13731.3|13716.3|13729.4|13714.4|13732.3|13717.3|13729.4|13714.4|5
1649826600000|2022-04-13 05:10:00|13729.3|13714.3|13728.9|13713.9|13729.3|13714.3|13728.9|13713.9|0
1649826900000|2022-04-13 05:15:00|13729|13714|13730.4|13715.4|13731.5|13716.5|13729|13714|1
1649827500000|2022-04-13 05:25:00|13730.3|13715.3|13733|13718|13738.4|13718|13728.9|13713.4|0
1649827800000|2022-04-13 05:30:00|13732.9|13717.9|13738.1|13713.1|13738.5|13718.2|13726.5|13711.5|2
1649828100000|2022-04-13 05:35:00|13738.6|13713.6|13740.4|13725.4|13741|13726|13730.6|13713.6|0
1649828400000|2022-04-13 05:40:00|13740|13725|13759.1|13744.1|13759.1|13744.1|13740|13725|5
1649828700000|2022-04-13 05:45:00|13760.1|13745.1|13763.9|13748.9|13772|13757|13759.2|13744.2|4
1649829000000|2022-04-13 05:50:00|13765.7|13750.7|13768.1|13753.1|13770|13753.1|13750.7|13735.7|51
1649829300000|2022-04-13 05:55:00|13768.6|13753.6|13771|13756|13775.2|13756|13760.1|13734.2|24
1649829600000|2022-04-13 06:00:00|13771.5|13756.5|13777.1|13762.1|13779.4|13763.3|13771.4|13754|21
1649829900000|2022-04-13 06:05:00|13776.7|13761.7|13756.1|13741.1|13777.3|13762.3|13756.1|13741.1|45
1649830200000|2022-04-13 06:10:00|13755.6|13740.6|13754.3|13739.3|13761.4|13746.4|13753.8|13738.8|3
1649830500000|2022-04-13 06:15:00|13755.3|13740.3|13764|13739|13764.4|13742.8|13755.3|13738.1|2
1649830800000|2022-04-13 06:20:00|13761.8|13746.8|13764.2|13749.2|13767.7|13752.7|13741.8|13725.3|39
1649831100000|2022-04-13 06:25:00|13764.7|13749.7|13764.2|13739.2|13767.7|13751.1|13756.4|13738.9|42
1649831400000|2022-04-13 06:30:00|13762.9|13737.9|13744.1|13729.1|13769.1|13737.9|13736.1|13721.1|36
1649831700000|2022-04-13 06:35:00|13750.5|13725.5|13748.1|13710.6|13751.3|13726.3|13748.1|13710.6|3
1649832000000|2022-04-13 06:40:00|13749|13711.5|13743.6|13718.6|13749|13718.6|13742.7|13711.4|0
1649832300000|2022-04-13 06:45:00|13743.1|13718.1|13693.9|13656.4|13743.1|13718.1|13677.6|13646.3|10
1649832600000|2022-04-13 06:50:00|13696.8|13659.3|13704.7|13667.2|13705.2|13677.8|13686.4|13655.4|1
1649832900000|2022-04-13 06:55:00|13704.8|13667.3|13684.8|13669.8|13705.3|13684.8|13684.4|13656.1|3
1649833200000|2022-04-13 07:00:00|13684|13669|13664.7|13649.7|13687.7|13669|13661.8|13636.8|5
1649833800000|2022-04-13 07:10:00|||||||||2
1649834100000|2022-04-13 07:15:00|13669.8|13654.8|13686.7|13671.7|13689.5|13671.7|13669.8|13645.2|1
1649834400000|2022-04-13 07:20:00|13686.8|13671.8|13691.9|13676.9|13694.4|13679.4|13686.8|13671.8|5
1649834700000|2022-04-13 07:25:00|13691.1|13676.1|13689.4|13674.4|13692|13677|13689.3|13674.3|7
1649835000000|2022-04-13 07:30:00|13689|13674|13683.7|13658.7|13692.4|13674|13681.1|13658.7|1
1649835300000|2022-04-13 07:35:00|13683.3|13658.3|13688.4|13673.4|13697|13674.3|13683.3|13657|18
1649835600000|2022-04-13 07:40:00|13688.1|13673.1|13689.3|13674.3|13689.3|13674.3|13687.1|13672.1|2
1649835900000|2022-04-13 07:45:00|13689.4|13674.4|13684.3|13669.3|13690.1|13674.4|13683.8|13665|2
1649836200000|2022-04-13 07:50:00|13688.7|13663.7|13678.1|13663.1|13688.7|13663.7|13677.1|13657.2|0
1649836500000|2022-04-13 07:55:00|13678.6|13663.6|13695.8|13658.3|13695.8|13665.5|13677.1|13656.3|6
1649836800000|2022-04-13 08:00:00|13689.5|13664.5|13698|13673|13698.8|13679.9|13686.5|13658.1|11
1649837100000|2022-04-13 08:05:00|13703.9|13666.4|13697.5|13672.5|13703.9|13672.9|13697.5|13664.7|0
1649837400000|2022-04-13 08:10:00|13697.9|13672.9|13716.8|13691.8|13716.8|13700.2|13693.1|13672.9|2
1649837700000|2022-04-13 08:15:00|13717.2|13692.2|13723.3|13708.3|13723.3|13708.3|13702|13687|8
1649838000000|2022-04-13 08:20:00|13729.4|13704.4|13750.7|13735.7|13750.8|13735.8|13729.3|13704.4|18
1649838300000|2022-04-13 08:25:00|13751.5|13736.5|13794.1|13756.6|13803|13780|13751.5|13736.5|60
1649838600000|2022-04-13 08:30:00|13787.9|13762.9|13810.3|13785.3|13816.7|13797.8|13784.9|13756.2|17
1649838900000|2022-04-13 08:35:00|13810.4|13785.4|13793.3|13778.3|13814.6|13797.9|13790.4|13775.4|25
1649839200000|2022-04-13 08:40:00|13793.2|13778.2|13784.7|13769.7|13793.2|13778.2|13781.2|13766.2|1
1649839500000|2022-04-13 08:45:00|13785.1|13770.1|13873.2|13835.7|13882.3|13862.8|13783.9|13767.8|19
1649839800000|2022-04-13 08:50:00|13874.9|13837.4|13859.1|13844.1|13874.9|13850|13853.9|13837.4|19
1649840100000|2022-04-13 08:55:00|13859.3|13844.3|13861.5|13846.5|13875|13859|13859.2|13844.2|11
1649840400000|2022-04-13 09:00:00|13862|13847|13888.3|13873.3|13888.4|13873.4|13862|13846.7|38
1649840700000|2022-04-13 09:05:00|13891.1|13876.1|13908.1|13893.1|13917|13898.9|13891.1|13876.1|52
1649841000000|2022-04-13 09:10:00|13907.9|13892.9|13905.8|13890.8|13908.9|13893.9|13902.8|13887.8|10
1649841300000|2022-04-13 09:15:00|13905.7|13890.7|13911.6|13896.6|13912.3|13897.3|13903.9|13888.9|12
1649841600000|2022-04-13 09:20:00|13911.5|13896.5|13899.5|13884.5|13916.5|13901.5|13899.5|13882.5|8
1649841900000|2022-04-13 09:25:00|13899|13884|13914|13899|13916.5|13901.5|13898.5|13883.5|1
1649842200000|2022-04-13 09:30:00|13914.1|13899.1|13897|13882|13914.2|13899.2|13896.6|13878.8|13
1649842500000|2022-04-13 09:35:00|13896|13881|13938.9|13923.9|13945.9|13928.4|13896|13881|69
1649842800000|2022-04-13 09:40:00|13940.8|13925.8|13933.4|13918.4|13947.1|13929.7|13929.9|13914.1|23
1649843100000|2022-04-13 09:45:00|13932.5|13917.5|13935.9|13920.9|13938|13923|13930.1|13915.1|43
1649843400000|2022-04-13 09:50:00|13935.6|13920.6|13919.3|13894.3|13935.6|13920.6|13916.2|13886|13
1649843700000|2022-04-13 09:55:00|13919.8|13894.8|13914.3|13899.3|13925.9|13899.4|13905.8|13887.5|9
1649844000000|2022-04-13 10:00:00|13914.5|13899.5|13892.1|13877.1|13920.2|13905.2|13892.1|13877.1|30
1649844300000|2022-04-13 10:05:00|13896.1|13881.1|13893.4|13878.4|13915|13894.9|13882.6|13865.3|34
1649844600000|2022-04-13 10:10:00|13900.8|13885.8|13912.5|13897.5|13916.5|13898|13883.8|13868.8|32
1649844900000|2022-04-13 10:15:00|13908.5|13893.5|13881|13866|13912|13897|13877.3|13856.8|20
1649845200000|2022-04-13 10:20:00|13881.4|13866.4|13885.5|13870.5|13886.8|13870.5|13856.9|13841.9|20
1649845500000|2022-04-13 10:25:00|13885.4|13870.4|13882.4|13867.4|13885.8|13870.8|13878.4|13863.4|7
1649845800000|2022-04-13 10:30:00|13882|13867|13867.7|13852.7|13883.9|13868.9|13866.9|13851.9|7
1649846100000|2022-04-13 10:35:00|13872.8|13857.8|13862.6|13847.6|13878.4|13863.4|13861.7|13846.7|20
1649846400000|2022-04-13 10:40:00|13861.6|13846.6|13880|13865|13884.4|13869.4|13861.6|13846.6|17
1649846700000|2022-04-13 10:45:00|13887.4|13872.4|13897.6|13860.1|13916|13898|13868|13853|86
1649847000000|2022-04-13 10:50:00|13898|13860.5|13911.5|13896.5|13918.4|13903.4|13882.2|13855.5|57
1649847300000|2022-04-13 10:55:00|13915.8|13900.8|13911.3|13896.3|13917.8|13901.3|13900.8|13883.3|4
1649847600000|2022-04-13 11:00:00|13917.8|13892.8|13906.6|13891.6|13917.8|13894.8|13904.5|13889.5|20
1649847900000|2022-04-13 11:05:00|13907|13892|13886.3|13861.3|13907|13892|13881.4|13859.3|17
1649848200000|2022-04-13 11:10:00|13878.3|13863.3|13890|13875|13899.1|13878.4|13865.8|13850.8|54
1649848500000|2022-04-13 11:15:00|13889.2|13874.2|13876.3|13861.3|13889.2|13874.2|13875.8|13856.9|15
1649848800000|2022-04-13 11:20:00|13875.4|13860.4|13896.7|13871.7|13901.1|13882.5|13864.4|13849.4|18
1649849100000|2022-04-13 11:25:00|13896.6|13871.6|13893.8|13878.8|13897.1|13882.1|13890.6|13869.2|4
1649849400000|2022-04-13 11:30:00|13894.2|13879.2|13921.1|13906.1|13922.2|13907.2|13894.2|13879.2|86
1649849700000|2022-04-13 11:35:00|13921.5|13906.5|13907.1|13892.1|13921.5|13906.5|13907.1|13892.1|23
1649850000000|2022-04-13 11:40:00|13906.7|13891.7|13918.2|13880.7|13918.2|13896.5|13900|13874.7|22
1649850300000|2022-04-13 11:45:00|13912.1|13887.1|13914.2|13899.2|13914.9|13899.2|13906.5|13887|10
1649850600000|2022-04-13 11:50:00|13914.4|13899.4|13906.7|13891.7|13919.6|13899.7|13905.2|13885.3|10
1649850900000|2022-04-13 11:55:00|13910.8|13885.8|13866|13851|13916.5|13885.8|13861.9|13846.9|36
1649851200000|2022-04-13 12:00:00|13865.9|13850.9|13817.1|13802.1|13868.7|13850.9|13815.9|13800.9|352
1649851500000|2022-04-13 12:05:00|13814.4|13799.4|13771.5|13756.5|13814.4|13799.4|13768|13753|94
1649851800000|2022-04-13 12:10:00|13771.4|13756.4|13794.7|13779.7|13794.7|13779.7|13765.3|13750.3|57
1649852100000|2022-04-13 12:15:00|13795.1|13780.1|13813.5|13798.5|13825.7|13810.7|13788.4|13773.4|20
1649852400000|2022-04-13 12:20:00|13813.1|13798.1|13826.1|13811.1|13834.6|13819.6|13812|13797|65
1649852700000|2022-04-13 12:25:00|13825.6|13810.6|13834.8|13819.8|13837.8|13821.7|13819.7|13795.3|33
1649853000000|2022-04-13 12:30:00|13834.7|13819.7|13831.9|13806.9|13847.2|13832.2|13818|13796.6|23
1649853300000|2022-04-13 12:35:00|13825|13810|13809.4|13784.4|13828|13810|13794.7|13771.2|33
1649853600000|2022-04-13 12:40:00|13804.7|13789.7|13802.9|13787.9|13816.6|13795.4|13799.3|13778.4|33
1649853900000|2022-04-13 12:45:00|13802.2|13787.2|13810.7|13795.7|13821.6|13801.3|13798.2|13779.7|34
1649854200000|2022-04-13 12:50:00|13810.3|13795.3|13792.5|13777.5|13815.2|13800.2|13792.5|13777.5|77
1649854500000|2022-04-13 12:55:00|13792.4|13777.4|13782.6|13767.6|13797.3|13782.3|13776.5|13761.5|49
1649854800000|2022-04-13 13:00:00|13782.5|13767.5|13761.5|13746.5|13782.6|13767.6|13735.1|13720.1|62
1649855100000|2022-04-13 13:05:00|13760.7|13745.7|13784.4|13769.4|13820.2|13793.5|13757.7|13741.6|124
1649855400000|2022-04-13 13:10:00|13783.7|13768.7|13775|13760|13806.9|13791.4|13774|13759|164
1649855700000|2022-04-13 13:15:00|13774.7|13759.7|13778.9|13763.9|13788.2|13769.2|13759.1|13743.4|260
1649856000000|2022-04-13 13:20:00|13779|13764|13802.4|13787.4|13805.9|13787.4|13773.4|13754.2|54
1649856300000|2022-04-13 13:25:00|13801.9|13786.9|13784|13769|13806.8|13790.4|13780.9|13765.9|79
1649856600000|2022-04-13 13:30:00|13784.4|13769.4|13724.6|13709.6|13789.9|13774.9|13710.6|13688.2|136
1649856900000|2022-04-13 13:35:00|13724.7|13709.7|13712.4|13697.4|13733.4|13713|13694.4|13679.4|153
1649857200000|2022-04-13 13:40:00|13711.9|13696.9|13698.2|13683.2|13724.2|13709.2|13696.6|13681.6|228
1649857500000|2022-04-13 13:45:00|13698.1|13683.1|13721.4|13706.4|13724|13709|13678.1|13663.1|425
1649857800000|2022-04-13 13:50:00|13720.9|13705.9|13698.8|13683.8|13726.7|13711.7|13697.1|13682.1|120
1649858100000|2022-04-13 13:55:00|13697.3|13682.3|13698.8|13683.8|13704|13689|13682.7|13667.7|140
1649858400000|2022-04-13 14:00:00|13697.9|13682.9|13657.6|13642.6|13703.9|13682.9|13655.5|13640.5|168
1649858700000|2022-04-13 14:05:00|13657.2|13642.2|13697.1|13682.1|13703.9|13688.9|13653.6|13638.6|179
1649859000000|2022-04-13 14:10:00|13696.8|13681.8|13678.9|13663.9|13696.8|13681.8|13678.3|13663.3|158
1649859300000|2022-04-13 14:15:00|13679|13664|13702.9|13687.9|13704|13689|13670.7|13655.7|148
1649859600000|2022-04-13 14:20:00|13702.8|13687.8|13743.5|13728.5|13745.5|13730.5|13687.8|13672.8|124
1649859900000|2022-04-13 14:25:00|13742.1|13727.1|13783.8|13768.8|13791.7|13776.7|13730.2|13715.2|157
1649860200000|2022-04-13 14:30:00|13784.2|13769.2|13754.3|13739.3|13784.2|13769.2|13731.7|13716.7|172
1649860500000|2022-04-13 14:35:00|13752.2|13737.2|13730.5|13715.5|13752.2|13737.2|13713.1|13698.1|142
1649860800000|2022-04-13 14:40:00|13730.4|13715.4|13713.9|13698.9|13736.1|13721.1|13704.4|13689.4|140
1649861100000|2022-04-13 14:45:00|13714.3|13699.3|13710.6|13695.6|13718.5|13703.5|13696.8|13681.8|129
1649861400000|2022-04-13 14:50:00|13710.1|13695.1|13706|13691|13716.3|13699.3|13701.3|13686.3|140
1649861700000|2022-04-13 14:55:00|13705.7|13690.7|13700.4|13685.4|13711.3|13696.3|13694.2|13679.2|80
1649862000000|2022-04-13 15:00:00|13699.9|13684.9|13720.1|13705.1|13743.9|13728.9|13697.2|13682.2|82
1649862300000|2022-04-13 15:05:00|13719.2|13704.2|13734.3|13719.3|13749.1|13727.2|13714.4|13699.4|91
1649862600000|2022-04-13 15:10:00|13734.8|13719.8|13727.2|13712.2|13737.8|13722.8|13725|13710|109
1649862900000|2022-04-13 15:15:00|13728|13713|13734.2|13719.2|13734.8|13719.8|13719.6|13704.6|82
1649863200000|2022-04-13 15:20:00|13733.3|13718.3|13731.5|13716.5|13735.7|13720.7|13721.5|13706.5|114
1649863500000|2022-04-13 15:25:00|13732|13717|13735.1|13720.1|13755.3|13740.3|13731.5|13716.5|144
1649863800000|2022-04-13 15:30:00|13735.6|13720.6|13750.3|13735.3|13754.2|13739.2|13735.6|13720.6|123
1649864100000|2022-04-13 15:35:00|13750.8|13735.8|13801.8|13786.8|13803.9|13788.9|13750.8|13735.8|96
1649864400000|2022-04-13 15:40:00|13801.7|13786.7|13796.4|13781.4|13811.3|13796.3|13788.2|13773.2|73
1649864700000|2022-04-13 15:45:00|13794.4|13779.4|13796.8|13781.8|13807.3|13792.3|13790.9|13774.7|74
1649865000000|2022-04-13 15:50:00|13796.3|13781.3|13815.5|13800.5|13837.2|13817.3|13788.5|13773.5|183
1649865300000|2022-04-13 15:55:00|13820.2|13805.2|13829.5|13814.5|13836.5|13821.5|13810.5|13795.5|131
1649865600000|2022-04-13 16:00:00|13829.6|13814.6|13797.8|13782.8|13829.6|13814.6|13790.1|13775.1|129
1649865900000|2022-04-13 16:05:00|13797.7|13782.7|13777.4|13762.4|13797.7|13782.7|13777.4|13762.4|177
1649866200000|2022-04-13 16:10:00|13777.6|13762.6|13769.4|13754.4|13778.9|13763.9|13767.9|13752.9|156
1649866500000|2022-04-13 16:15:00|13770.4|13755.4|13765.3|13750.3|13773.1|13758.1|13763.7|13748.7|81
1649866800000|2022-04-13 16:20:00|13769.2|13754.2|13769.1|13754.1|13774.5|13759.5|13764|13749|66
1649867100000|2022-04-13 16:25:00|13769|13754|13820.7|13805.7|13829.1|13814.1|13762.5|13747.5|134
1649867400000|2022-04-13 16:30:00|13821.1|13806.1|13898.9|13883.9|13899.6|13884.6|13821.1|13806.1|177
1649867700000|2022-04-13 16:35:00|13900.2|13885.2|13959.8|13944.8|13973.7|13948.1|13896.3|13881.3|249
1649868000000|2022-04-13 16:40:00|13959.9|13944.9|14047.5|14032.5|14070.4|14050.8|13958.9|13940.5|234
1649868300000|2022-04-13 16:45:00|14048.3|14033.3|14122.2|14107.2|14139.8|14124.8|14045|14023.4|266
1649868600000|2022-04-13 16:50:00|14119.7|14104.7|14185.1|14147.6|14197.4|14182.4|14089.7|14068.7|249
1649868900000|2022-04-13 16:55:00|14185.9|14148.4|14170.2|14155.2|14198|14183|14168.8|14148.4|194
1649869200000|2022-04-13 17:00:00|14173.7|14158.7|14220|14195|14239.2|14224.2|14173.7|14158.7|197
1649869500000|2022-04-13 17:05:00|14215.7|14200.7|14207.6|14192.6|14227.6|14212.6|14205.9|14182|160
1649869800000|2022-04-13 17:10:00|14209.8|14194.8|14216.7|14201.7|14240.9|14224|14209.8|14192.4|104
1649870100000|2022-04-13 17:15:00|14217.1|14202.1|14201.6|14186.6|14218.1|14203.1|14195.4|14179.9|140
1649870400000|2022-04-13 17:20:00|14207.6|14170.1|14190.5|14175.5|14207.6|14185.1|14176|14161|60
1649870700000|2022-04-13 17:25:00|14191|14176|14202.6|14187.6|14213.1|14198.1|14191|14176|77
1649871000000|2022-04-13 17:30:00|14202.7|14187.7|14211.4|14196.4|14212.1|14197.1|14193.5|14178.5|163
1649871300000|2022-04-13 17:35:00|14205.6|14190.6|14194.2|14179.2|14209.2|14194.2|14188.2|14173.2|61
1649871600000|2022-04-13 17:40:00|14193.7|14178.7|14220|14205|14224.5|14209.5|14193.6|14178.6|126
1649871900000|2022-04-13 17:45:00|14220.9|14205.9|14212.2|14197.2|14226.4|14211.4|14210.9|14195.9|72
1649872200000|2022-04-13 17:50:00|14214.9|14199.9|14193.2|14178.2|14229.2|14214.2|14193.2|14178.2|215
1649872500000|2022-04-13 17:55:00|14198.8|14183.8|14169.2|14154.2|14199.6|14184.6|14169.2|14154.2|164
1649872800000|2022-04-13 18:00:00|14170.9|14155.9|14177.4|14162.4|14201.4|14181.3|14153|14138|134
1649873100000|2022-04-13 18:05:00|14177.1|14162.1|14182.3|14167.3|14198.1|14183.1|14175.8|14160.8|252
1649873400000|2022-04-13 18:10:00|14181.2|14166.2|14182.2|14167.2|14191.5|14176.5|14140.1|14125.1|1544
1649873700000|2022-04-13 18:15:00|14183|14168|14190.8|14175.8|14208.4|14193.4|14178.2|14161.7|381
1649898000000|2022-04-14 01:00:00|14178.3|14163.3|14155.8|14140.8|14248.8|14225|14154.2|14125.6|100
1649898300000|2022-04-14 01:05:00|14155.9|14140.9|14150|14125|14192.7|14170.9|14144.5|14120.7|59
1649898600000|2022-04-14 01:10:00|14150.1|14125.1|14207.4|14169.9|14209.1|14189.5|14147|14125.1|19
1649898900000|2022-04-14 01:15:00|14207.9|14170.4|14223.1|14185.6|14223.7|14198.4|14195.5|14168.7|16
1649899200000|2022-04-14 01:20:00|14224.1|14186.6|14216|14201|14225.1|14201|14201.4|14186.4|2
1649899500000|2022-04-14 01:25:00|14216.1|14201.1|14270|14245|14285.3|14263.7|14213.1|14192.2|10
1649899800000|2022-04-14 01:30:00|14274.8|14249.8|14308.2|14283.2|14308.9|14283.2|14272.1|14243.4|32
1649900100000|2022-04-14 01:35:00|14307.8|14282.8|14333.7|14318.7|14335.9|14320.2|14303.3|14282.8|38
1649900400000|2022-04-14 01:40:00|14333.3|14318.3|14348.4|14323.4|14350.6|14334.3|14332.2|14298.4|86
1649900700000|2022-04-14 01:45:00|14348|14323|14403.1|14365.6|14407.6|14390.5|14334.5|14307.9|28
1649901000000|2022-04-14 01:50:00|14402.6|14365.1|14444.7|14407.2|14476.6|14448.8|14396.1|14358.6|23
1649901300000|2022-04-14 01:55:00|14445.2|14407.7|14471.6|14434.1|14481.7|14465.1|14439.4|14407.7|18
1649901600000|2022-04-14 02:00:00|14471.5|14434|14468.2|14430.7|14474.1|14448.8|14452.5|14420.1|7
1649901900000|2022-04-14 02:05:00|14468.3|14430.8|14446.4|14408.9|14471.8|14450.5|14436.5|14402.1|40
1649902200000|2022-04-14 02:10:00|14440.4|14415.4|14439.1|14424.1|14448.5|14426.6|14432.8|14409|12
1649902500000|2022-04-14 02:15:00|14441.7|14416.7|14460.3|14445.3|14465.4|14445.3|14440.2|14410.4|4
1649902800000|2022-04-14 02:20:00|14459.9|14444.9|14462|14447|14468.8|14453.8|14451|14436|8
1649903100000|2022-04-14 02:25:00|14459.8|14444.8|14465.3|14440.3|14465.3|14444.8|14455|14435.4|4
1649903400000|2022-04-14 02:30:00|14464.8|14439.8|14475.5|14450.5|14476|14455|14459.2|14438.8|2
1649903700000|2022-04-14 02:35:00|14475.6|14450.6|14465|14450|14476.5|14453.4|14464.2|14448.5|9
1649904000000|2022-04-14 02:40:00|14465.1|14450.1|14481.7|14466.7|14487.3|14472.3|14465|14444.3|35
1649904300000|2022-04-14 02:45:00|14482.2|14467.2|14497|14482|14501.3|14486.3|14482.2|14467.2|36
1649904600000|2022-04-14 02:50:00|14493.2|14478.2|14488|14463|14502.5|14483.9|14476.7|14461.4|50
1649904900000|2022-04-14 02:55:00|14488.9|14463.9|14462.1|14447.1|14490.2|14470.4|14434.8|14414.9|25
1649905200000|2022-04-14 03:00:00|14462|14447|14494|14469|14494|14473|14459.7|14444.7|7
1649905500000|2022-04-14 03:05:00|14493.5|14468.5|14481.6|14466.6|14493.5|14470.5|14470|14452.2|18
1649905800000|2022-04-14 03:10:00|14482.1|14467.1|14486.8|14471.8|14488|14471.9|14467.3|14452.3|22
1649906100000|2022-04-14 03:15:00|14486.4|14471.4|14471.1|14456.1|14487|14472|14470.2|14455.2|3
1649906400000|2022-04-14 03:20:00|14471|14456|14449.3|14434.3|14474.4|14459.4|14447|14422.3|23
1649906700000|2022-04-14 03:25:00|14448.9|14433.9|14452.3|14437.3|14471|14443.3|14432.3|14414.1|27
1649907000000|2022-04-14 03:30:00|14455.2|14440.2|14440.9|14415.9|14456.5|14440.2|14435.2|14415.6|7
1649907300000|2022-04-14 03:35:00|14441|14416|14435.1|14420.1|14451.8|14431.4|14435.1|14414.5|8
1649907600000|2022-04-14 03:40:00|14434.7|14419.7|14469.1|14444.1|14470.2|14444.6|14434.7|14414.6|15
1649907900000|2022-04-14 03:45:00|14464.2|14449.2|14483.1|14445.6|14495.7|14460|14459.8|14441.4|11
1649908200000|2022-04-14 03:50:00|14483.2|14445.7|14478.4|14463.4|14487.2|14468.2|14475.8|14444.7|3
1649908500000|2022-04-14 03:55:00|14477.5|14462.5|14474.7|14459.7|14478|14463|14467.8|14451|9
1649908800000|2022-04-14 04:00:00|14474.2|14459.2|14476.4|14461.4|14484|14469|14473.8|14457.1|8
1649909100000|2022-04-14 04:05:00|14476.3|14461.3|14476.8|14461.8|14476.8|14461.8|14476.3|14461.3|0
1649909400000|2022-04-14 04:10:00|14477.2|14462.2|14475.4|14460.4|14477.2|14462.2|14475.3|14460.3|6
1649909700000|2022-04-14 04:15:00|14475.3|14460.3|14475.3|14460.3|14475.3|14460.3|14475.3|14460.3|0
1649910000000|2022-04-14 04:20:00|14475.4|14460.4|14480.1|14465.1|14480.1|14465.1|14475.3|14460.3|0
1649910300000|2022-04-14 04:25:00|14481.1|14466.1|14499|14474|14505.8|14475.1|14481.1|14464.7|7
1649910600000|2022-04-14 04:30:00|14499.4|14474.4|14474|14459|14503.4|14474.5|14473.8|14454|0
1649910900000|2022-04-14 04:35:00|14473|14458|14501|14463.5|14505.5|14478.1|14472.4|14457.4|5
1649911200000|2022-04-14 04:40:00|14494.7|14469.7|14495.1|14470.1|14501.9|14470.1|14493.8|14463.1|0
1649911500000|2022-04-14 04:45:00|14495.5|14470.5|14502.3|14464.8|14502.7|14470.5|14493.7|14464.4|1
1649911800000|2022-04-14 04:50:00|14497.8|14472.8|14500.2|14485.2|14505.9|14487.4|14494.6|14468.4|0
1649912100000|2022-04-14 04:55:00|14500.6|14485.6|14481.5|14456.5|14504.2|14486.3|14481.5|14456.5|3
1649912400000|2022-04-14 05:00:00|14482.8|14457.8|14491.1|14466.1|14497.3|14466.1|14482.8|14454|3
1649912700000|2022-04-14 05:05:00|14491.2|14466.2|14481.5|14466.5|14492.1|14469.9|14481.4|14466.2|1
1649913000000|2022-04-14 05:10:00|14482|14467|14477.2|14462.2|14482|14467|14476.7|14461.7|5
1649913300000|2022-04-14 05:15:00|14475.9|14460.9|14478.1|14463.1|14485|14470|14475|14460|0
1649913600000|2022-04-14 05:20:00|14478.5|14463.5|14481|14466|14487.5|14472.5|14478|14463|2
1649913900000|2022-04-14 05:25:00|14480.5|14465.5|14472.5|14457.5|14480.6|14465.6|14461.7|14446.7|4
1649914200000|2022-04-14 05:30:00|14472|14457|14459.6|14444.6|14472.5|14457.5|14459.6|14442.2|1
1649914500000|2022-04-14 05:35:00|14454|14439|14448.7|14433.7|14464.4|14439|14443.1|14422.5|21
1649914800000|2022-04-14 05:40:00|14449.1|14434.1|14450.6|14425.6|14452.9|14437.5|14445.5|14423.5|3
1649915100000|2022-04-14 05:45:00|14450.7|14425.7|14448.3|14423.3|14453.3|14433.8|14443.2|14422.8|6
1649915400000|2022-04-14 05:50:00|14448.8|14423.8|14440.7|14415.7|14449.8|14430.8|14439.1|14409|1
1649915700000|2022-04-14 05:55:00|14441.6|14416.6|14436.5|14421.5|14447|14427|14434.4|14416.6|4
1649916000000|2022-04-14 06:00:00|14436.8|14421.8|14420.5|14405.5|14437.4|14422.4|14419|14401|30
1649916300000|2022-04-14 06:05:00|14420.3|14405.3|14408.4|14383.4|14420.3|14405.3|14388.9|14369.5|64
1649916600000|2022-04-14 06:10:00|14409.2|14384.2|14389.4|14374.4|14419.2|14399.5|14387.5|14370.8|7
1649916900000|2022-04-14 06:15:00|14388.3|14373.3|14410.9|14395.9|14415.7|14395.9|14387.9|14369.2|10
1649917200000|2022-04-14 06:20:00|14411.6|14396.6|14424.9|14409.9|14429.5|14411.2|14410.4|14395.4|4
1649917500000|2022-04-14 06:25:00|14425.1|14410.1|14425|14387.5|14426.5|14411.5|14402.8|14377.9|49
1649917800000|2022-04-14 06:30:00|14425.5|14388|14415.2|14400.2|14427.7|14409.1|14413.2|14386|8
1649918100000|2022-04-14 06:35:00|14414.8|14399.8|14389|14374|14415.2|14400.2|14381.7|14366.7|61
1649918400000|2022-04-14 06:40:00|14389.1|14374.1|14385.9|14360.9|14390.8|14375.8|14377.1|14360.4|36
1649918700000|2022-04-14 06:45:00|14386.4|14361.4|14398|14383|14398.6|14383|14376.4|14353.8|46
1649919000000|2022-04-14 06:50:00|14397.6|14382.6|14381.4|14366.4|14400|14385|14381.4|14361.4|49
1649919300000|2022-04-14 06:55:00|14381.6|14366.6|14380.3|14355.3|14390.5|14375.5|14365.8|14346|14
1649919600000|2022-04-14 07:00:00|14381.1|14356.1|14366.7|14351.7|14392.1|14375|14366.7|14351.7|45
1649919900000|2022-04-14 07:05:00|14366.2|14351.2|14368.1|14353.1|14369.5|14354.5|14361.6|14346.6|14
1649920200000|2022-04-14 07:10:00|14368|14353|14377|14362|14400.3|14385.3|14366|14348.7|20
1649920500000|2022-04-14 07:15:00|14377.4|14362.4|14372.9|14357.9|14381.6|14363.9|14372.9|14356.6|0
1649920800000|2022-04-14 07:20:00|14372.4|14357.4|14372.4|14357.4|14377.9|14362.9|14371.4|14356.4|0
1649921100000|2022-04-14 07:25:00|14371.4|14356.4|14387.9|14372.9|14390.9|14375.9|14371.4|14356.4|0
1649921400000|2022-04-14 07:30:00|14387.4|14372.4|14378.7|14363.7|14387.4|14372.4|14377|14362|5
1649921700000|2022-04-14 07:35:00|14377.7|14362.7|14378.1|14353.1|14384.1|14363.6|14371.6|14352.1|2
1649922000000|2022-04-14 07:40:00|14373.3|14358.3|14359.1|14344.1|14378.1|14358.3|14347.9|14330.9|15
1649922300000|2022-04-14 07:45:00|14368.6|14343.6|14359.6|14334.6|14380.6|14352.9|14348.7|14329|46
1649922600000|2022-04-14 07:50:00|14354.7|14339.7|14381.2|14366.2|14382.4|14367.4|14354.7|14334.6|7
1649922900000|2022-04-14 07:55:00|14381.6|14366.6|14394|14369|14399.5|14384.5|14371.6|14356.6|11
1649923200000|2022-04-14 08:00:00|14389.1|14374.1|14371|14356|14394.5|14374.5|14363.5|14348.5|2
1649923500000|2022-04-14 08:05:00|14370.5|14355.5|14362.7|14347.7|14379.3|14359.3|14362|14342.7|0
1649923800000|2022-04-14 08:10:00|14363.5|14348.5|14370.1|14355.1|14371.8|14356.8|14356.5|14336.2|0
1649924100000|2022-04-14 08:15:00|14370.5|14355.5|14364|14349|14370.5|14355.5|14363.5|14348.5|0
1649924400000|2022-04-14 08:20:00|14364.1|14349.1|14362.4|14347.4|14371|14356|14361.8|14346.8|4
1649924700000|2022-04-14 08:25:00|14362.9|14347.9|14362.5|14347.5|14362.9|14347.9|14362.3|14347.3|1
1649925000000|2022-04-14 08:30:00|14363|14348|14377.5|14362.5|14377.5|14362.5|14363|14347.5|1
1649925300000|2022-04-14 08:35:00|14377.4|14362.4|14364.6|14349.6|14377.5|14362.5|14364.4|14349.4|2
1649925600000|2022-04-14 08:40:00|14364.7|14349.7|14365.1|14350.1|14365.2|14350.2|14364.6|14349.6|0
1649925900000|2022-04-14 08:45:00|14365.2|14350.2|14385.2|14370.2|14385.2|14370.2|14365.2|14350.2|18
1649926200000|2022-04-14 08:50:00|14384.7|14369.7|14382.2|14367.2|14396.2|14381.2|14379.7|14364.7|14
1649926500000|2022-04-14 08:55:00|14382.3|14367.3|14398.7|14383.7|14405.8|14387.8|14382.3|14367.3|4
1649926800000|2022-04-14 09:00:00|14397.7|14382.7|14391|14376|14408.4|14393.4|14390.5|14375.5|10
1649927100000|2022-04-14 09:05:00|14390.9|14375.9|14390.4|14375.4|14398.4|14383.4|14389.5|14374.5|0
1649927400000|2022-04-14 09:10:00|14390.5|14375.5|14409.1|14394.1|14409.5|14394.5|14389|14374|2
1649927700000|2022-04-14 09:15:00|14410|14395|14438.3|14423.3|14441.1|14423.6|14409.5|14394.5|41
1649928000000|2022-04-14 09:20:00|14438.7|14423.7|14433.8|14418.8|14440.6|14425.6|14427.5|14412.5|0
1649928300000|2022-04-14 09:25:00|14433.3|14418.3|14440.1|14425.1|14443.3|14428.3|14430.8|14415.8|4
1649928600000|2022-04-14 09:30:00|14439.2|14424.2|14440|14425|14441|14426|14438.2|14423.2|3
1649928900000|2022-04-14 09:35:00|14440.1|14425.1|14436.5|14421.5|14440.1|14425.1|14426.9|14411|5
1649929200000|2022-04-14 09:40:00|14435.9|14420.9|14437.1|14422.1|14439.8|14424.8|14435.9|14420.9|21
1649929500000|2022-04-14 09:45:00|14436.8|14421.8|14448.1|14433.1|14454.7|14439.7|14435.9|14420.9|20
1649929800000|2022-04-14 09:50:00|14447.6|14432.6|14454.6|14439.6|14454.6|14439.6|14447.6|14432.6|2
1649930100000|2022-04-14 09:55:00|14453.2|14438.2|14439.6|14424.6|14453.2|14438.2|14439.6|14424.6|3
1649930400000|2022-04-14 10:00:00|14447.9|14432.9|14441.3|14426.3|14456.3|14438.8|14440.8|14425.8|4
1649930700000|2022-04-14 10:05:00|14440.8|14425.8|14440.1|14425.1|14449.7|14433.7|14429.9|14414.9|23
1649931000000|2022-04-14 10:10:00|14439.1|14424.1|14430.5|14393|14439.2|14424.1|14408.1|14393|11
1649931300000|2022-04-14 10:15:00|14430.7|14393.2|14417|14402|14432|14404.8|14412.5|14393|5
1649931600000|2022-04-14 10:20:00|14417.5|14402.5|14422.5|14407.5|14422.5|14407.5|14417.5|14402.5|0
1649931900000|2022-04-14 10:25:00|14422|14407|14436.2|14421.2|14447.4|14424.9|14420.2|14405.2|52
1649932200000|2022-04-14 10:30:00|14435.3|14420.3|14429.8|14414.8|14435.3|14420.3|14427.8|14412.8|3
1649932500000|2022-04-14 10:35:00|14427.4|14412.4|14426.5|14411.5|14428.3|14413.3|14426.5|14411.5|18
1649932800000|2022-04-14 10:40:00|14426.6|14411.6|14423.4|14408.4|14427.5|14412.5|14414.6|14399.6|11
1649933100000|2022-04-14 10:45:00|14423|14408|14390.4|14375.4|14428.4|14413.4|14388.6|14370.1|47
1649933400000|2022-04-14 10:50:00|14391.2|14376.2|14377.9|14362.9|14394.9|14376.2|14377|14359.8|21
1649933700000|2022-04-14 10:55:00|14378.4|14363.4|14372.7|14357.7|14378.4|14363.4|14372.7|14357.7|3
1649934000000|2022-04-14 11:00:00|14371.8|14356.8|14378.5|14341|14378.5|14357.7|14360.4|14340.4|7
1649934300000|2022-04-14 11:05:00|14379|14341.5|14373.8|14348.8|14398|14364.8|14364.6|14340.5|3
1649934600000|2022-04-14 11:10:00|14377.5|14340|14373.3|14358.3|14377.5|14360.1|14370.7|14340|16
1649934900000|2022-04-14 11:15:00|14372.8|14357.8|14363.9|14348.9|14373.2|14357.8|14361.2|14346.2|11
1649935200000|2022-04-14 11:20:00|14363.5|14348.5|14394.6|14369.6|14394.9|14378.7|14363.5|14346|9
1649935500000|2022-04-14 11:25:00|14395.9|14370.9|14378.2|14363.2|14395.9|14374.9|14377.9|14353.4|11
1649935800000|2022-04-14 11:30:00|14378.1|14363.1|14371.7|14356.7|14389.9|14367.1|14370.2|14351.6|16
1649936100000|2022-04-14 11:35:00|14372.6|14357.6|14378.6|14363.6|14405.1|14380|14372.6|14351.6|6
1649936400000|2022-04-14 11:40:00|14378.9|14363.9|14361.5|14346.5|14384.6|14369.6|14361.5|14343.9|13
1649936700000|2022-04-14 11:45:00|14361.9|14346.9|14364.5|14349.5|14378.9|14363.9|14359.4|14344.4|22
1649937000000|2022-04-14 11:50:00|14364.8|14349.8|14353.2|14338.2|14381.9|14356.9|14352.8|14337.8|6
1649937300000|2022-04-14 11:55:00|14353.1|14338.1|14356.4|14341.4|14364.1|14349.1|14351.3|14336.3|29
1649937600000|2022-04-14 12:00:00|14356.8|14341.8|14301.5|14286.5|14356.8|14341.8|14295.5|14280.5|119
1649937900000|2022-04-14 12:05:00|14301.2|14286.2|14284.7|14269.7|14304.6|14286.2|14270.7|14255.7|17
1649938200000|2022-04-14 12:10:00|14284.3|14269.3|14282.4|14267.4|14308.1|14293.1|14278.9|14259.3|8
1649938500000|2022-04-14 12:15:00|14281.4|14266.4|14284|14269|14295.1|14276.5|14263.1|14237.8|61
1649938800000|2022-04-14 12:20:00|14284.4|14269.4|14286.5|14261.5|14296|14280.8|14267|14252|51
1649939100000|2022-04-14 12:25:00|14284|14259|14295.1|14257.6|14297.2|14279.5|14272.6|14249.8|7
1649939400000|2022-04-14 12:30:00|14294.9|14257.4|14216.6|14201.6|14295.1|14257.6|14194.9|14171.9|157
1649939700000|2022-04-14 12:35:00|14216.5|14201.5|14221.1|14206.1|14257|14236.5|14214.7|14199.3|16
1649940000000|2022-04-14 12:40:00|14221.6|14206.6|14247.8|14232.8|14249.9|14234.9|14217.1|14202.1|47
1649940300000|2022-04-14 12:45:00|14247.2|14232.2|14274.6|14259.6|14278.1|14263.1|14242.8|14227.8|24
1649940600000|2022-04-14 12:50:00|14275.1|14260.1|14297.2|14282.2|14297.7|14282.7|14275.1|14260.1|53
1649940900000|2022-04-14 12:55:00|14297.1|14282.1|14271|14246|14297.7|14282.7|14244.1|14229.1|101
1649941200000|2022-04-14 13:00:00|14270.5|14245.5|14244.2|14229.2|14270.5|14245.5|14214.8|14199.8|18
1649941500000|2022-04-14 13:05:00|14244.3|14229.3|14238.6|14223.6|14259.1|14239|14228.6|14209.7|39
1649941800000|2022-04-14 13:10:00|14238.4|14223.4|14254.2|14239.2|14255.4|14240.4|14235.6|14220.6|40
1649942100000|2022-04-14 13:15:00|14248.7|14233.7|14239.1|14224.1|14254.4|14238.3|14236.2|14221.1|30
1649942400000|2022-04-14 13:20:00|14240|14225|14216.7|14201.7|14243.7|14228.7|14214.2|14199.2|30
1649942700000|2022-04-14 13:25:00|14216.5|14201.5|14203.6|14188.6|14218.4|14203.4|14188.7|14173.7|108
1649943000000|2022-04-14 13:30:00|14203.1|14188.1|14141.8|14126.8|14206.7|14191.7|14140.7|14125.7|69
1649943300000|2022-04-14 13:35:00|14141.6|14126.6|14080.8|14065.8|14145.7|14130.7|14063.7|14048.7|147
1649943600000|2022-04-14 13:40:00|14080.7|14065.7|14048.9|14033.9|14080.9|14065.9|14040.6|14025.6|99
1649943900000|2022-04-14 13:45:00|14048.5|14033.5|14085.4|14070.4|14089.6|14074.6|14014.4|13999.4|150
1649944200000|2022-04-14 13:50:00|14085.5|14070.5|14032.8|14017.8|14090.3|14075.3|14025.4|14008.5|42
1649944500000|2022-04-14 13:55:00|14032.7|14017.7|14056.3|14041.3|14065.8|14050.8|14028|14013|63
1649944800000|2022-04-14 14:00:00|14056.8|14041.8|14088.8|14073.8|14100.4|14085.4|14036.6|14020.5|126
1649945100000|2022-04-14 14:05:00|14087.9|14072.9|14106.1|14091.1|14114.4|14099.4|14070.5|14055|102
1649945400000|2022-04-14 14:10:00|14105|14090|14074.6|14059.6|14105|14090|14070.1|14055.1|121
1649945700000|2022-04-14 14:15:00|14073.7|14058.7|14070.4|14055.4|14083.7|14062.3|14027.7|14006.7|173
1649946000000|2022-04-14 14:20:00|14070.3|14055.3|14067.9|14052.9|14088.4|14070.4|14049.3|14034.3|67
1649946300000|2022-04-14 14:25:00|14067|14052|14100.4|14085.4|14100.9|14085.9|14054|14039|108
1649946600000|2022-04-14 14:30:00|14099.9|14084.9|14071.9|14056.9|14099.9|14084.9|14058.1|14043.1|197
1649946900000|2022-04-14 14:35:00|14072.9|14057.9|14091.5|14076.5|14105.2|14090.2|14072.9|14057.9|119
1649947200000|2022-04-14 14:40:00|14091|14076|14088.8|14073.8|14097.4|14082.4|14074.7|14059.7|122
1649947500000|2022-04-14 14:45:00|14089.3|14074.3|14091.5|14076.5|14108.9|14093.9|14081|14066|48
1649947800000|2022-04-14 14:50:00|14091.4|14076.4|14038.6|14023.6|14091.5|14076.5|14038|14023|62
1649948100000|2022-04-14 14:55:00|14038.1|14023.1|14044.1|14029.1|14073.3|14054.3|14035.2|14020.2|131
1649948400000|2022-04-14 15:00:00|14044.5|14029.5|14046.8|14031.8|14055.7|14035.1|14026.4|14011.4|192
1649948700000|2022-04-14 15:05:00|14046.9|14031.9|14065.6|14050.6|14071.1|14056.1|14045|14030|118
1649949000000|2022-04-14 15:10:00|14065.7|14050.7|14013.1|13998.1|14067.8|14052.8|13990.8|13975.8|109
1649949300000|2022-04-14 15:15:00|14012.6|13997.6|14022.8|14007.8|14031.9|14013.6|14011.2|13996.2|116
1649949600000|2022-04-14 15:20:00|14022.6|14007.6|14016|14001|14045.5|14030.5|14008.2|13993.2|304
1649949900000|2022-04-14 15:25:00|14015.1|14000.1|14037.5|14022.5|14039.5|14024.5|14008.7|13993.7|116
1649950200000|2022-04-14 15:30:00|14038|14023|14060.4|14045.4|14068.1|14053.1|14037.1|14022.1|94
1649950500000|2022-04-14 15:35:00|14060.7|14045.7|14041.4|14026.4|14075.5|14060.5|14038.5|14023.5|111
1649950800000|2022-04-14 15:40:00|14042.7|14027.7|14027.2|14012.2|14064.7|14037.9|14024.5|14009.5|72
1649951100000|2022-04-14 15:45:00|14026.9|14011.9|14011.1|13996.1|14039.6|14024.6|14010.8|13995.8|92
1649951400000|2022-04-14 15:50:00|14011.4|13996.4|14004.1|13989.1|14019.3|14004.3|13999|13984|87
1649951700000|2022-04-14 15:55:00|14003.6|13988.6|14002.5|13987.5|14025.6|14010.6|14000.6|13985.6|111
1649952000000|2022-04-14 16:00:00|14002.4|13987.4|14000.1|13985.1|14008.5|13993.5|13995.3|13980.3|47
1649952300000|2022-04-14 16:05:00|13999.6|13984.6|13998|13983|13999.7|13984.7|13967.1|13952.1|102
1649952600000|2022-04-14 16:10:00|13997.5|13982.5|13978.8|13963.8|14017.9|14002.9|13974.2|13959.2|52
1649952900000|2022-04-14 16:15:00|13978.7|13963.7|13978.3|13963.3|13981.9|13966.9|13968.2|13953.2|116
1649953200000|2022-04-14 16:20:00|13978.4|13963.4|13964.5|13949.5|13978.4|13963.4|13964.5|13949.5|80
1649953500000|2022-04-14 16:25:00|13965|13950|13968.8|13953.8|13972.2|13957.2|13959.5|13944.5|87
1649953800000|2022-04-14 16:30:00|13968.9|13953.9|14007.1|13992.1|14008.7|13993.7|13967.7|13952.7|120
1649954100000|2022-04-14 16:35:00|14008.9|13993.9|14015.1|14000.1|14025.7|14010.7|14000.7|13985.7|61
1649954400000|2022-04-14 16:40:00|14009.1|13994.1|13997.9|13982.9|14027.4|14012.4|13997.9|13982.9|60
1649954700000|2022-04-14 16:45:00|13997.4|13982.4|13978.2|13963.2|13997.4|13982.4|13969.9|13954.9|65
1649955000000|2022-04-14 16:50:00|13978|13963|13995.2|13980.2|14005.6|13986.2|13971.3|13955.9|60
1649955300000|2022-04-14 16:55:00|14001.7|13986.7|13977|13962|14002.3|13987.3|13969.1|13954.1|56
1649955600000|2022-04-14 17:00:00|13977.5|13962.5|13985.8|13970.8|14001.3|13982.3|13969.4|13954.4|25
1649955900000|2022-04-14 17:05:00|13986.2|13971.2|14000.4|13985.4|14010.1|13995.1|13978.9|13963.9|36
1649956200000|2022-04-14 17:10:00|14000.5|13985.5|14014.9|13999.9|14029|14014|14000.5|13985.5|30
1649956500000|2022-04-14 17:15:00|14013.9|13998.9|14054|14039|14054.9|14039.9|14012.9|13997.9|34
1649956800000|2022-04-14 17:20:00|14054.5|14039.5|14018.2|14003.2|14059.8|14044.8|14015.2|14000.2|159
1649957100000|2022-04-14 17:25:00|14022.6|14007.6|14020.7|14005.7|14032.2|14017.2|14015.5|14000.5|52
1649957400000|2022-04-14 17:30:00|14020.8|14005.8|14012.5|13997.5|14031.8|14016.8|14012|13997|82
1649957700000|2022-04-14 17:35:00|14013|13998|14013.3|13998.3|14028.6|14013.6|14012.8|13997.8|42
1649958000000|2022-04-14 17:40:00|14012.5|13997.5|14022.2|14007.2|14041.4|14026.4|14012.4|13997.4|85
1649958300000|2022-04-14 17:45:00|14025.8|14010.8|14045.8|14030.8|14045.8|14030.8|14017.6|14002.6|93
1649958600000|2022-04-14 17:50:00|14045.9|14030.9|14055|14040|14067.6|14052.6|14045.9|14030.9|146
1649958900000|2022-04-14 17:55:00|14056|14041|14072.5|14057.5|14076.9|14061.9|14038.6|14023.6|107
1649959200000|2022-04-14 18:00:00|14075.1|14060.1|14078.9|14063.9|14083.7|14068.7|14065.4|14046.9|167
1649959500000|2022-04-14 18:05:00|14081.3|14066.3|14073.8|14058.8|14094|14079|14068|14053|113
1649959800000|2022-04-14 18:10:00|14080.7|14065.7|14092.8|14077.8|14111.3|14096.3|14069.6|14054.6|825
1649960100000|2022-04-14 18:15:00|14093.3|14078.3|14109.3|14094.3|14109.6|14094.6|14090|14075|277
1650243600000|2022-04-18 01:00:00|14154.4|14139.4|14256.8|14241.8|14284.2|14269.2|14154.4|14139.4|37
1650243900000|2022-04-18 01:05:00|14255|14240|14312.7|14297.7|14343.8|14306.5|14255|14240|16
1650244200000|2022-04-18 01:10:00|14313|14298|14335.2|14310.2|14337.4|14310.2|14288.6|14269.8|29
1650244500000|2022-04-18 01:15:00|14334.7|14309.7|14402|14377|14420.9|14403.4|14329.7|14309.7|43
1650244800000|2022-04-18 01:20:00|14399.2|14374.2|14381|14366|14406.3|14382.3|14378.9|14363.9|17
1650245100000|2022-04-18 01:25:00|14381.5|14366.5|14355|14317.5|14390.2|14368.9|14350|14312.5|13
1650245400000|2022-04-18 01:30:00|14355.5|14318|14378.6|14353.6|14392.6|14362.9|14335.2|14314|39
1650245700000|2022-04-18 01:35:00|14385.1|14347.6|14363.4|14348.4|14393.6|14372.2|14363.4|14347.1|26
1650246000000|2022-04-18 01:40:00|14363.9|14348.9|14363.5|14348.5|14363.9|14348.9|14363|14348|8
1650246300000|2022-04-18 01:45:00|14362.5|14347.5|14363|14348|14364.4|14349.4|14362.5|14347.5|2
1650246600000|2022-04-18 01:50:00|14362.5|14347.5|14387.9|14350.4|14387.9|14350.4|14332.8|14303.5|5
1650246900000|2022-04-18 01:55:00|14389.9|14352.4|14387.4|14372.4|14392.7|14372.9|14385.4|14352.4|3
1650247200000|2022-04-18 02:00:00|14388.4|14373.4|14394.5|14369.5|14396|14381|14387|14363.9|7
1650247500000|2022-04-18 02:05:00|14394|14369|14392.1|14377.1|14399.2|14377.1|14390.6|14359.4|0
1650247800000|2022-04-18 02:10:00|14392|14377|14380.5|14365.5|14392.1|14377.1|14380.5|14365.5|2
1650248100000|2022-04-18 02:15:00|14380.6|14365.6|14391.5|14376.5|14399.3|14376.5|14380.1|14360.8|13
1650248400000|2022-04-18 02:20:00|14395.5|14370.5|14394.6|14369.6|14396|14376|14390.1|14368.5|1
1650248700000|2022-04-18 02:25:00|14395.1|14370.1|14400.2|14385.2|14401.7|14386.2|14394.6|14369.6|14
1650249000000|2022-04-18 02:30:00|14399.7|14384.7|14394.5|14369.5|14401.2|14386.2|14393.2|14369.5|6
1650249300000|2022-04-18 02:35:00|14394.9|14369.9|14392.7|14367.7|14395.9|14375.9|14386.7|14367.7|7
1650249600000|2022-04-18 02:40:00|14387.8|14372.8|14388.8|14373.8|14388.8|14373.8|14387.8|14372.8|2
1650249900000|2022-04-18 02:45:00|14388.9|14373.9|14393.6|14378.6|14393.6|14378.6|14388.9|14373.9|1
1650250200000|2022-04-18 02:50:00|14393.4|14378.4|14388.7|14373.7|14393.4|14378.4|14388.7|14373.7|0
1650250500000|2022-04-18 02:55:00|14388.8|14373.8|14391.6|14376.6|14395.1|14380.1|14383.2|14368.2|0
1650250800000|2022-04-18 03:00:00|14389.6|14374.6|14393.6|14378.6|14393.6|14378.6|14386.8|14371.8|1
1650251100000|2022-04-18 03:05:00|14394.5|14379.5|14394.5|14369.5|14395.5|14380.5|14394.5|14369.5|1
1650251400000|2022-04-18 03:10:00|14392.6|14367.6|14383.2|14358.2|14392.6|14370.7|14374.7|14356.7|0
1650251700000|2022-04-18 03:15:00|14383|14358|14373|14335.5|14386.3|14358|14373|14335.5|2
1650252000000|2022-04-18 03:20:00|14366.5|14341.5|14374.5|14337|14374.5|14341.5|14366.5|14335.3|3
1650252300000|2022-04-18 03:25:00|14372.5|14335|14393.8|14378.8|14399.2|14378.8|14372.5|14335|3
1650252600000|2022-04-18 03:30:00|14394.8|14379.8|14379.1|14354.1|14396.2|14381.2|14379|14354|10
1650252900000|2022-04-18 03:35:00|14379.2|14354.2|14358|14343|14381.1|14356.1|14358|14343|1
1650253200000|2022-04-18 03:40:00|14357.5|14342.5|14357.5|14342.5|14359|14344|14354.5|14339.5|0
1650253500000|2022-04-18 03:45:00|14356.1|14341.1|14339|14324|14356.6|14341.6|14339|14320|4
1650253800000|2022-04-18 03:50:00|14345.5|14320.5|14359.8|14322.3|14359.8|14330.6|14339.1|14316.3|0
1650254100000|2022-04-18 03:55:00|14360|14322.5|14346|14321|14362.8|14334.1|14344|14321|1
1650254400000|2022-04-18 04:00:00|14347|14322|14343.9|14318.9|14355.7|14326.4|14333.9|14312.1|0
1650254700000|2022-04-18 04:05:00|14344|14319|14346.3|14321.3|14346.3|14321.3|14344|14319|0
1650255000000|2022-04-18 04:10:00|14341.4|14326.4|14345.4|14320.4|14346.3|14327.3|14341.4|14320.4|0
1650255300000|2022-04-18 04:15:00|14346.3|14321.3|14342.4|14317.4|14346.3|14327.3|14333.9|14314.2|0
1650255600000|2022-04-18 04:20:00|14344.8|14319.8|14344.8|14319.8|14344.8|14319.8|14344.8|14319.8|0
1650255900000|2022-04-18 04:25:00|14342.4|14317.4|14342.4|14317.4|14342.4|14317.4|14341.9|14316.9|0
1650256200000|2022-04-18 04:30:00|14337.9|14322.9|14346.2|14321.2|14346.3|14323.4|14337.9|14321.2|0
1650256500000|2022-04-18 04:35:00|14340.9|14325.9|14340.9|14325.9|14340.9|14325.9|14340.9|14325.9|0
1650256800000|2022-04-18 04:40:00|14340.5|14325.5|14348.7|14323.7|14355|14331.7|14340.5|14317|1
1650257100000|2022-04-18 04:45:00|14344.1|14329.1|14346|14331|14346.1|14331.1|14344.1|14329.1|1
1650257400000|2022-04-18 04:50:00|14345.5|14330.5|14345.5|14330.5|14345.5|14330.5|14345.5|14330.5|0
1650257700000|2022-04-18 04:55:00|14339.9|14324.9|14344.6|14329.6|14344.6|14329.6|14339.6|14324.6|2
1650258000000|2022-04-18 05:00:00|14345.5|14330.5|14343.5|14328.5|14345.5|14330.5|14343.5|14328.5|0
1650258300000|2022-04-18 05:05:00|14343.1|14328.1|14345|14330|14345.6|14330.6|14343.1|14328.1|0
1650258600000|2022-04-18 05:10:00|14342|14327|14342|14327|14342|14327|14342|14327|0
1650259200000|2022-04-18 05:20:00|14343|14328|14343|14328|14343|14328|14343|14328|0
1650259500000|2022-04-18 05:25:00|14342.5|14327.5|14342.1|14327.1|14342.5|14327.5|14339.6|14324.6|1
1650259800000|2022-04-18 05:30:00|14341.1|14326.1|14342.1|14327.1|14342.1|14327.1|14341.1|14326.1|0
1650260100000|2022-04-18 05:35:00|14339.2|14324.2|14337.7|14300.2|14339.2|14324.2|14336.7|14299.2|1
1650260400000|2022-04-18 05:40:00|14337.6|14300.1|14320.4|14305.4|14339.2|14316.8|14319.4|14298.1|1
1650260700000|2022-04-18 05:45:00|14320.9|14305.9|14297.4|14282.4|14320.9|14305.9|14297.4|14277.9|1
1650261000000|2022-04-18 05:50:00|14297.3|14282.3|14278.2|14263.2|14298.2|14282.3|14277.7|14262.7|1
1650261300000|2022-04-18 05:55:00|14283.2|14268.2|14301.9|14264.4|14301.9|14270.4|14283.2|14259.7|0
1650261600000|2022-04-18 06:00:00|14295.4|14270.4|14309.7|14272.2|14309.7|14272.2|14280.2|14264.7|1
1650261900000|2022-04-18 06:05:00|14308.7|14271.2|14287.8|14262.8|14308.7|14271.2|14286.8|14257.2|4
1650262200000|2022-04-18 06:10:00|14286.8|14261.8|14277.3|14262.3|14286.8|14266.7|14273.3|14258.3|7
1650262500000|2022-04-18 06:15:00|14285.8|14260.8|14279.8|14264.8|14289.7|14266.7|14279.8|14259.9|0
1650262800000|2022-04-18 06:20:00|14286.8|14261.8|14285.8|14260.8|14286.8|14264.8|14279.8|14259.8|0
1650263100000|2022-04-18 06:25:00|14286.8|14261.8|14276.3|14261.3|14286.8|14265.7|14276.3|14260.8|0
1650263400000|2022-04-18 06:30:00|14281.4|14266.4|14292.1|14267.1|14293.1|14272.6|14281.4|14263.2|1
1650263700000|2022-04-18 06:35:00|14293.1|14268.1|14286.1|14271.1|14293.1|14273|14286.1|14266.6|0
1650264000000|2022-04-18 06:40:00|14291.2|14266.2|14301.7|14286.7|14304.3|14286.7|14285.6|14262.1|0
1650264300000|2022-04-18 06:45:00|14304|14289|14318.5|14293.5|14329.2|14303.5|14303|14271.3|0
1650264600000|2022-04-18 06:50:00|14316.5|14301.5|14326.6|14301.6|14327.1|14308.5|14316|14298.5|17
1650264900000|2022-04-18 06:55:00|14321.8|14306.8|14342.9|14305.4|14348.1|14324.7|14321.8|14304.4|3
1650265200000|2022-04-18 07:00:00|14343.4|14305.9|14335|14310|14343.9|14323.6|14326.8|14305.9|26
1650265800000|2022-04-18 07:10:00|14333.5|14308.5|14328.2|14303.2|14338.2|14308.5|14328.2|14300.7|1
1650266400000|2022-04-18 07:20:00|14328.1|14303.1|14328.1|14303.1|14328.1|14303.1|14328.1|14303.1|0
1650266700000|2022-04-18 07:25:00|14328.2|14303.2|14324.1|14309.1|14329.1|14309.1|14324.1|14303.1|1
1650267000000|2022-04-18 07:30:00|14323.6|14308.6|14320.7|14305.7|14323.6|14308.6|14320.7|14305.7|0
1650267300000|2022-04-18 07:35:00|14320.2|14305.2|14322.1|14284.6|14328.1|14305.2|14308|14278.4|10
1650267600000|2022-04-18 07:40:00|14322.4|14284.9|14326.6|14289.1|14326.6|14289.1|14321.6|14284.1|0
1650267900000|2022-04-18 07:45:00|14325.7|14288.2|14321.9|14284.4|14325.7|14288.2|14321.9|14284.4|11
1650268200000|2022-04-18 07:50:00|14322|14284.5|14321.2|14283.7|14322.1|14284.6|14321.1|14283.6|13
1650268500000|2022-04-18 07:55:00|14321.3|14283.8|14321.2|14283.7|14321.3|14283.8|14321.2|14283.7|1
1650268800000|2022-04-18 08:00:00|14320.8|14283.3|14321.8|14284.3|14321.8|14284.3|14320.8|14283.3|0
1650269100000|2022-04-18 08:05:00|14320.8|14283.3|14321.7|14284.2|14322.7|14295.9|14304.4|14283.3|4
1650269400000|2022-04-18 08:10:00|14322.3|14284.8|14315.4|14300.4|14323.2|14300.4|14313|14284.8|0
1650269700000|2022-04-18 08:15:00|14314.4|14299.4|14315.4|14300.4|14316.4|14301.4|14313.9|14298.9|1
1650270000000|2022-04-18 08:20:00|14314.4|14299.4|14316.9|14301.9|14316.9|14301.9|14314.4|14299.4|0
1650270300000|2022-04-18 08:25:00|14317.9|14302.9|14320.4|14305.4|14320.4|14305.4|14317.4|14302.4|0
1650270600000|2022-04-18 08:30:00|14316.2|14301.2|14316.4|14301.4|14316.4|14301.4|14314.4|14299.4|1
1650270900000|2022-04-18 08:35:00|14316.3|14301.3|14291.9|14276.9|14317.9|14302.9|14291.9|14274|4
1650271200000|2022-04-18 08:40:00|14292.9|14277.9|14303.7|14266.2|14303.7|14277.9|14275.4|14259.7|7
1650271500000|2022-04-18 08:45:00|14301.1|14263.6|14295.6|14258.1|14301.1|14266.8|14280.4|14256.6|8
1650271800000|2022-04-18 08:50:00|14289.5|14264.5|14308.3|14270.8|14310.6|14284.4|14289.4|14264.5|2
1650272100000|2022-04-18 08:55:00|14308.2|14270.7|14308.2|14270.7|14308.2|14270.7|14308.2|14270.7|0
1650272400000|2022-04-18 09:00:00|14308.4|14270.9|14293.1|14278.1|14309.4|14278.1|14292.1|14270.6|6
1650272700000|2022-04-18 09:05:00|14293|14278|14294.7|14279.7|14294.8|14279.8|14292.5|14277.5|8
1650273000000|2022-04-18 09:10:00|14294.6|14279.6|14294.6|14269.6|14295.6|14279.7|14285.8|14265.8|0
1650273300000|2022-04-18 09:15:00|14294.2|14269.2|14294.6|14269.6|14296.5|14277.3|14289.9|14269.2|1
1650273600000|2022-04-18 09:20:00|14293.2|14268.2|14291.2|14266.2|14293.2|14268.2|14290.7|14265.7|0
1650273900000|2022-04-18 09:25:00|14286.3|14271.3|14302.9|14265.4|14305.7|14288.2|14286.3|14263.8|5
1650274200000|2022-04-18 09:30:00|14303.2|14288.2|14312.4|14274.9|14315.4|14299.6|14303.2|14271.8|2
1650274500000|2022-04-18 09:35:00|14312.3|14274.8|14300.7|14285.7|14312.3|14285.7|14300.7|14273.9|0
1650274800000|2022-04-18 09:40:00|14307.7|14292.7|14307.8|14292.8|14319.2|14304.2|14307.7|14292.7|23
1650275100000|2022-04-18 09:45:00|14307.7|14292.7|14299.6|14284.6|14307.7|14292.7|14299.6|14284.6|4
1650275400000|2022-04-18 09:50:00|14311.1|14286.1|14294.8|14279.8|14311.1|14286.1|14291.7|14267.3|2
1650276000000|2022-04-18 10:00:00|14283.7|14268.7|14271.3|14256.3|14283.7|14268.7|14271.2|14256.2|20
1650276300000|2022-04-18 10:05:00|14271.5|14256.5|14280|14255|14283.9|14265.3|14271.5|14255|3
1650276600000|2022-04-18 10:10:00|14280.4|14255.4|14280.4|14255.4|14280.4|14261.9|14274.4|14250.2|0
1650276900000|2022-04-18 10:15:00|14286.8|14249.3|14272.9|14257.9|14289.7|14262.6|14272.9|14249.3|18
1650277200000|2022-04-18 10:20:00|14272.6|14257.6|14272.8|14257.8|14273.1|14258.1|14272.6|14257.6|1
1650277500000|2022-04-18 10:25:00|14271.8|14256.8|14289.6|14252.1|14289.6|14262.9|14271.3|14252.1|1
1650277800000|2022-04-18 10:30:00|14291|14253.5|14291|14253.5|14291|14253.5|14291|14253.5|0
1650278100000|2022-04-18 10:35:00|14284.7|14259.7|14284.7|14259.7|14284.7|14259.7|14284.7|14259.7|0
1650278700000|2022-04-18 10:45:00|14290.9|14253.4|14284.6|14259.6|14290.9|14260|14284.4|14253.4|5
1650279000000|2022-04-18 10:50:00|14280.4|14265.4|14294.4|14279.4|14295|14280|14280.4|14265.4|2
1650279300000|2022-04-18 10:55:00|14294.9|14279.9|14294.4|14279.4|14294.9|14279.9|14294.4|14279.4|5
1650279600000|2022-04-18 11:00:00|14294.3|14279.3|14304.9|14289.9|14310.9|14295.9|14292.4|14277|2
1650279900000|2022-04-18 11:05:00|14305.4|14290.4|14298.4|14283.4|14309.5|14294.5|14281.4|14259.7|6
1650280200000|2022-04-18 11:10:00|14300.3|14285.3|14303.3|14288.3|14304.6|14288.3|14287.4|14270.2|1
1650280500000|2022-04-18 11:15:00|14303.1|14288.1|14312.4|14297.4|14312.4|14297.4|14296.9|14281.9|36
1650280800000|2022-04-18 11:20:00|14314.4|14299.4|14325.9|14310.9|14330.9|14315.9|14306.4|14291.4|5
1650281100000|2022-04-18 11:25:00|14326|14311|14352.3|14337.3|14358.9|14339.3|14325.4|14310.4|12
1650281400000|2022-04-18 11:30:00|14352.4|14337.4|14331.4|14316.4|14357|14338.4|14331.4|14305.1|2
1650281700000|2022-04-18 11:35:00|14333.4|14318.4|14354.3|14339.3|14357.3|14340.3|14330|14315|2
1650282000000|2022-04-18 11:40:00|14356.2|14341.2|14362.2|14347.2|14366.2|14351.2|14353.8|14338.8|29
1650282300000|2022-04-18 11:45:00|14359.2|14344.2|14355.3|14340.3|14366.2|14346.7|14355.3|14340.3|2
1650282600000|2022-04-18 11:50:00|14355.5|14340.5|14352.1|14314.6|14357.8|14342.8|14328.3|14313.3|29
1650282900000|2022-04-18 11:55:00|14352|14314.5|14311.3|14296.3|14352|14330.3|14298.4|14279|11
1650283200000|2022-04-18 12:00:00|14310.8|14295.8|14299.3|14284.3|14343.4|14323.6|14297.8|14282.8|35
1650283500000|2022-04-18 12:05:00|14306.3|14291.3|14275.3|14260.3|14331.5|14307.4|14265.7|14250.7|34
1650283800000|2022-04-18 12:10:00|14280.4|14255.4|14282.3|14267.3|14294.8|14279.8|14271.3|14253.9|79
1650284100000|2022-04-18 12:15:00|14282.8|14267.8|14299.8|14284.8|14299.8|14284.8|14263.3|14248.3|33
1650284400000|2022-04-18 12:20:00|14300.3|14285.3|14277.8|14262.8|14303.2|14288.2|14271.8|14256.8|19
1650284700000|2022-04-18 12:25:00|14278.3|14263.3|14284.3|14269.3|14294.3|14279.3|14276.8|14261.3|5
1650285000000|2022-04-18 12:30:00|14287.3|14272.3|14293.3|14278.3|14296|14281|14282.8|14267.8|16
1650285300000|2022-04-18 12:35:00|14292.8|14277.8|14303.7|14288.7|14315.2|14300.2|14291.3|14276.3|15
1650285600000|2022-04-18 12:40:00|14303.2|14288.2|14300.8|14285.8|14304.2|14289.2|14294.2|14279.2|12
1650285900000|2022-04-18 12:45:00|14300.7|14285.7|14300.2|14285.2|14337.7|14322.7|14296.2|14281.2|51
1650286200000|2022-04-18 12:50:00|14302.7|14287.7|14299.7|14284.7|14321.1|14303.2|14298.7|14283.7|20
1650286500000|2022-04-18 12:55:00|14299.8|14284.8|14314.1|14299.1|14323.6|14308.6|14299.8|14284.8|55
1650286800000|2022-04-18 13:00:00|14314.6|14299.6|14347.6|14332.6|14349.1|14334.1|14314.6|14299.6|16
1650287100000|2022-04-18 13:05:00|14347.5|14332.5|14328|14313|14352.5|14337.5|14327|14312|20
1650287400000|2022-04-18 13:10:00|14328.5|14313.5|14331.4|14316.4|14336.4|14321.4|14315.9|14300.9|14
1650287700000|2022-04-18 13:15:00|14330.9|14315.9|14354.9|14339.9|14354.9|14339.9|14323.9|14308.9|12
1650288000000|2022-04-18 13:20:00|14350.9|14335.9|14356.2|14341.2|14363.8|14348.8|14350.9|14335.9|69
1650288300000|2022-04-18 13:25:00|14356.7|14341.7|14362.8|14347.8|14362.8|14347.8|14344.6|14326.6|29
1650288600000|2022-04-18 13:30:00|14362.3|14347.3|14374.3|14359.3|14385.6|14370.6|14357.7|14334.8|61
1650288900000|2022-04-18 13:35:00|14376.6|14361.6|14379.6|14364.6|14384.1|14369.1|14367.1|14352.1|86
1650289200000|2022-04-18 13:40:00|14380|14365|14393.5|14378.5|14393.6|14378.6|14367.2|14352.2|297
1650289500000|2022-04-18 13:45:00|14393.1|14378.1|14376.1|14361.1|14398.9|14383.9|14352.7|14337.7|99
1650289800000|2022-04-18 13:50:00|14376.2|14361.2|14354.3|14339.3|14388.6|14373.6|14352.7|14337.7|45
1650290100000|2022-04-18 13:55:00|14356.2|14341.2|14358.5|14343.5|14370.6|14355.6|14340.5|14325.5|34
1650290400000|2022-04-18 14:00:00|14358.4|14343.4|14348.4|14333.4|14358.4|14343.4|14330.5|14315.5|14
1650290700000|2022-04-18 14:05:00|14348.6|14333.6|14322.5|14307.5|14355.4|14340.4|14322.5|14307.5|34
1650291000000|2022-04-18 14:10:00|14322.1|14307.1|14322.8|14307.8|14335.5|14320.5|14321.4|14306.4|23
1650291300000|2022-04-18 14:15:00|14322.9|14307.9|14341.5|14326.5|14342.6|14327.6|14322.9|14307.9|50
1650291600000|2022-04-18 14:20:00|14341|14326|14324.1|14309.1|14347.5|14332.5|14324.1|14309.1|16
1650291900000|2022-04-18 14:25:00|14325.6|14310.6|14327.1|14312.1|14336|14321|14322.7|14307.7|21
1650292200000|2022-04-18 14:30:00|14327|14312|14305|14290|14337.3|14322.3|14304.5|14289.5|133
1650292500000|2022-04-18 14:35:00|14304.5|14289.5|14249.7|14234.7|14307.5|14292.5|14245.6|14230.6|100
1650292800000|2022-04-18 14:40:00|14251.1|14236.1|14228.7|14213.7|14251.1|14236.1|14219.2|14204.2|52
1650293100000|2022-04-18 14:45:00|14225.9|14210.9|14234.8|14219.8|14242.4|14227.4|14218.2|14203.2|35
1650293400000|2022-04-18 14:50:00|14233.8|14218.8|14225.2|14210.2|14239.3|14224.3|14225.2|14210.2|19
1650293700000|2022-04-18 14:55:00|14227.3|14212.3|14249.3|14224.3|14261.6|14228.3|14218.8|14203.8|48
1650294000000|2022-04-18 15:00:00|14244.5|14229.5|14244.2|14229.2|14278.4|14260.2|14239.3|14222.4|21
1650294300000|2022-04-18 15:05:00|14244.1|14229.1|14258.8|14243.8|14261.3|14246.3|14237.1|14219.7|34
1650294600000|2022-04-18 15:10:00|14256.7|14241.7|14287.7|14272.7|14292.6|14272.7|14249.1|14234.1|35
1650294900000|2022-04-18 15:15:00|14283.7|14268.7|14258.7|14243.7|14293.8|14278.8|14253.7|14238.7|15
1650295200000|2022-04-18 15:20:00|14257.7|14242.7|14271.7|14256.7|14280.9|14264.8|14252.4|14237.4|51
1650295500000|2022-04-18 15:25:00|14271|14256|14258.3|14243.3|14284.7|14267.7|14250.8|14235.8|44
1650295800000|2022-04-18 15:30:00|14258.7|14243.7|14240.8|14225.8|14263.4|14244.8|14239.6|14224.6|45
1650296100000|2022-04-18 15:35:00|14248.8|14233.8|14248.3|14233.3|14255.8|14240.8|14236.2|14221.2|25
1650296400000|2022-04-18 15:40:00|14247.8|14232.8|14261.2|14246.2|14267.7|14252.7|14239.8|14224.8|36
1650296700000|2022-04-18 15:45:00|14264.6|14249.6|14259.6|14244.6|14279.7|14264.7|14254.6|14239.6|43
1650297000000|2022-04-18 15:50:00|14260.5|14245.5|14272|14257|14285.4|14270.4|14254.5|14239.5|29
1650297300000|2022-04-18 15:55:00|14272.5|14257.5|14275.5|14260.5|14279|14264|14260|14245|33
1650297600000|2022-04-18 16:00:00|14276|14261|14266|14251|14281.5|14266.5|14256|14241|13
1650297900000|2022-04-18 16:05:00|14270|14255|14256.5|14241.5|14275|14260|14250.1|14235.1|47
1650298200000|2022-04-18 16:10:00|14256.9|14241.9|14252.5|14237.5|14268.5|14253.5|14251|14236|26
1650298500000|2022-04-18 16:15:00|14254|14239|14263.5|14248.5|14263.5|14248.5|14249|14234|14
1650298800000|2022-04-18 16:20:00|14263.9|14248.9|14297|14282|14300|14285|14263.9|14248.9|35
1650299100000|2022-04-18 16:25:00|14298.5|14283.5|14294.5|14279.5|14314.5|14299.5|14294|14279|11
1650299400000|2022-04-18 16:30:00|14295.5|14280.5|14292.4|14277.4|14311.4|14296.4|14289.8|14274.8|25
1650299700000|2022-04-18 16:35:00|14292.9|14277.9|14308.4|14293.4|14311.9|14296.9|14292.9|14277.9|11
1650300000000|2022-04-18 16:40:00|14308.9|14293.9|14284.9|14269.9|14309.4|14294.4|14284.9|14269.9|7
1650300300000|2022-04-18 16:45:00|14285.4|14270.4|14278.9|14263.9|14298.8|14283.8|14278.4|14263.4|14
1650300600000|2022-04-18 16:50:00|14279|14264|14296.4|14281.4|14302.4|14287.4|14279|14264|15
1650300900000|2022-04-18 16:55:00|14295.9|14280.9|14294.6|14279.6|14301.9|14286.9|14286.9|14271.9|24
1650301200000|2022-04-18 17:00:00|14295.1|14280.1|14295.2|14280.2|14304.6|14289.6|14290.6|14275.6|33
1650301500000|2022-04-18 17:05:00|14294.7|14279.7|14311.7|14296.7|14314.1|14299.1|14294.7|14279.7|23
1650301800000|2022-04-18 17:10:00|14312.1|14297.1|14318.6|14303.6|14323.6|14308.6|14302.6|14287.6|37
1650302100000|2022-04-18 17:15:00|14318.5|14303.5|14313.1|14298.1|14320|14305|14302.1|14287.1|16
1650302400000|2022-04-18 17:20:00|14312.6|14297.6|14308|14293|14312.6|14297.6|14302.1|14287.1|55
1650302700000|2022-04-18 17:25:00|14307.5|14292.5|14316.1|14301.1|14321.6|14306.6|14306.1|14291.1|31
1650303000000|2022-04-18 17:30:00|14315.1|14300.1|14331|14316|14339.7|14324.7|14315.1|14300.1|26
1650303300000|2022-04-18 17:35:00|14331.5|14316.5|14349.8|14334.8|14354.2|14339.2|14329|14314|26
1650303600000|2022-04-18 17:40:00|14349.7|14334.7|14334.8|14319.8|14357.2|14342.2|14334.8|14319.8|26
1650303900000|2022-04-18 17:45:00|14335.3|14320.3|14346.3|14331.3|14346.4|14331.4|14334.2|14319.2|27
1650304200000|2022-04-18 17:50:00|14346.2|14331.2|14353.9|14338.9|14356.4|14341.4|14344.8|14329.8|42
1650304500000|2022-04-18 17:55:00|14355.3|14340.3|14344.2|14329.2|14358.9|14342.6|14342.7|14327.7|87
1650304800000|2022-04-18 18:00:00|14344.7|14329.7|14368.6|14353.6|14371.1|14353.6|14344.7|14329.7|22
1650305100000|2022-04-18 18:05:00|14369.1|14354.1|14370.5|14355.5|14373.6|14358.6|14361.1|14346.1|19
1650305400000|2022-04-18 18:10:00|14370.6|14355.6|14360.8|14345.8|14370.6|14355.6|14260.2|14230.6|356
1650305700000|2022-04-18 18:15:00|14361.2|14346.2|14346.4|14321.4|14377.2|14362.2|14326.3|14311.3|41
1650330000000|2022-04-19 01:00:00|14342.7|14327.7|14397.3|14382.3|14397.3|14382.3|14342.7|14327.7|34
1650330300000|2022-04-19 01:05:00|14397.2|14382.2|14384.9|14369.9|14397.2|14382.2|14373.9|14355.9|10
1650330600000|2022-04-19 01:10:00|14385|14370|14373.1|14358.1|14389.7|14370|14372.1|14351.2|23
1650330900000|2022-04-19 01:15:00|14373.6|14358.6|14370.5|14355.5|14383.1|14368.1|14370|14355|7
1650331200000|2022-04-19 01:20:00|14371|14356|14372|14357|14372.5|14357.5|14371|14356|1
1650331500000|2022-04-19 01:25:00|14371|14356|14371.5|14356.5|14371.5|14356.5|14371|14356|2
1650331800000|2022-04-19 01:30:00|14371.9|14356.9|14366.8|14329.3|14381.8|14356.9|14363|14329.3|0
1650332100000|2022-04-19 01:35:00|14360.9|14323.4|14364.3|14326.8|14364.3|14326.8|14360.8|14323.3|1
1650332700000|2022-04-19 01:45:00|14363.8|14326.3|14356.5|14331.5|14363.8|14332|14356|14325.3|1
1650333000000|2022-04-19 01:50:00|14357|14332|14357.1|14332.1|14357.6|14332.6|14357|14332|0
1650333300000|2022-04-19 01:55:00|14357|14332|14357|14342|14367|14350.5|14351.6|14331.5|2
1650333600000|2022-04-19 02:00:00|14352.9|14327.9|14356|14341|14360|14342|14352.9|14327.9|7
1650333900000|2022-04-19 02:05:00|14355|14340|14352|14337|14360|14340|14352|14335|0
1650334200000|2022-04-19 02:10:00|14351|14336|14346|14331|14351|14336|14346|14331|1
1650334500000|2022-04-19 02:15:00|14344|14329|14343.1|14328.1|14345.1|14330.1|14340.5|14325.5|20
1650334800000|2022-04-19 02:20:00|14348.3|14323.3|14359.3|14334.3|14359.3|14334.3|14348.3|14323.3|1
1650335400000|2022-04-19 02:30:00|14359.8|14322.3|14359.2|14321.7|14365|14327.5|14359.2|14321.7|0
1650335700000|2022-04-19 02:35:00|14362.6|14325.1|14365|14327.5|14365|14327.5|14362.6|14325.1|0
1650336300000|2022-04-19 02:45:00|14364.9|14327.4|14364.9|14327.4|14364.9|14327.4|14364.9|14327.4|0
1650337200000|2022-04-19 03:00:00|14365.4|14327.9|14347|14322|14365.4|14327.9|14347|14317.3|25
1650337500000|2022-04-19 03:05:00|14348|14323|14348.5|14323.5|14348.5|14323.5|14348|14323|0
1650337800000|2022-04-19 03:10:00|14348.4|14323.4|14348.9|14323.9|14348.9|14323.9|14348.4|14323.4|0
1650338100000|2022-04-19 03:15:00|14349.1|14324.1|14357.8|14332.8|14363.1|14343.7|14346.9|14324.1|0
1650338700000|2022-04-19 03:25:00|||||||||11
1650339000000|2022-04-19 03:30:00|14364.1|14326.6|14364.1|14326.6|14364.1|14326.6|14364.1|14326.6|3
1650339300000|2022-04-19 03:35:00|14364|14326.5|14364|14326.5|14364|14326.5|14364|14326.5|0
1650339600000|2022-04-19 03:40:00|14365|14327.5|14360.7|14335.7|14365|14335.7|14358.8|14327.5|0
1650340200000|2022-04-19 03:50:00|14361.2|14336.2|14361.2|14336.2|14361.2|14336.2|14361.2|14336.2|0
1650341100000|2022-04-19 04:05:00|14355.9|14340.9|14355.9|14340.9|14355.9|14340.9|14355.9|14340.9|9
1650341400000|2022-04-19 04:10:00|14361.1|14336.1|14362.1|14337.1|14362.1|14337.1|14361.1|14336.1|4
1650341700000|2022-04-19 04:15:00|14357.2|14342.2|14357.1|14342.1|14357.2|14342.2|14357.1|14342.1|0
1650342000000|2022-04-19 04:20:00|14358.1|14343.1|14362.9|14347.9|14363|14348|14358.1|14343.1|0
1650342300000|2022-04-19 04:25:00|14366.9|14351.9|14367.4|14352.4|14367.4|14352.4|14366.9|14351.9|0
1650342600000|2022-04-19 04:30:00|14367.9|14352.9|14367.9|14352.9|14367.9|14352.9|14367.4|14352.4|3
1650342900000|2022-04-19 04:35:00|14367.4|14352.4|14367.4|14352.4|14367.4|14352.4|14367.4|14352.4|0
1650343200000|2022-04-19 04:40:00|14370.3|14355.3|14369.6|14354.6|14373|14358|14369.5|14354.5|1
1650343500000|2022-04-19 04:45:00|14370.6|14355.6|14370.1|14355.1|14370.6|14355.6|14370.1|14355.1|0
1650344100000|2022-04-19 04:55:00|14370|14355|14369.4|14354.4|14370.4|14355.4|14367.5|14352.5|0
1650344400000|2022-04-19 05:00:00|14369.9|14354.9|14369.9|14354.9|14369.9|14354.9|14369.9|14354.9|0
1650344700000|2022-04-19 05:05:00|14366.5|14351.5|14367.5|14352.5|14369.9|14354.9|14365.5|14350.5|0
1650345000000|2022-04-19 05:10:00|14370.4|14355.4|14370.4|14355.4|14370.4|14355.4|14370.4|14355.4|0
1650345300000|2022-04-19 05:15:00|14369.9|14354.9|14370.3|14355.3|14370.3|14355.3|14369.9|14354.9|0
1650345600000|2022-04-19 05:20:00|14369.4|14354.4|14370.8|14355.8|14370.8|14355.8|14369.4|14354.4|0
1650345900000|2022-04-19 05:25:00|14369.9|14354.9|14368.9|14353.9|14370.4|14355.4|14368.9|14353.9|1
1650346200000|2022-04-19 05:30:00|14369|14354|14371.9|14356.9|14371.9|14356.9|14368.9|14353.9|0
1650346500000|2022-04-19 05:35:00|14369.9|14354.9|14371.4|14356.4|14373.4|14358.4|14368.4|14353.4|0
1650346800000|2022-04-19 05:40:00|14371.9|14356.9|14386.9|14361.9|14392.2|14372.9|14371.9|14354.7|9
1650347100000|2022-04-19 05:45:00|14386.5|14361.5|14379|14364|14389.1|14366|14379|14349.7|2
1650347400000|2022-04-19 05:50:00|14379.1|14364.1|14380.5|14365.5|14389.8|14373.4|14379|14363.4|0
1650347700000|2022-04-19 05:55:00|14381|14366|14388.4|14373.4|14388.4|14373.4|14381|14361.1|15
1650348000000|2022-04-19 06:00:00|14388|14373|14387.8|14372.8|14388.3|14373.3|14387.8|14372.8|32
1650348300000|2022-04-19 06:05:00|14388.3|14373.3|14391.7|14376.7|14391.7|14376.7|14385.7|14370.7|1
1650348600000|2022-04-19 06:10:00|14393.1|14378.1|14407.1|14369.6|14409.6|14384.1|14393.1|14368.5|7
1650348900000|2022-04-19 06:15:00|14408.6|14371.1|14397.3|14372.3|14409.1|14376.7|14388.8|14367.6|0
1650349200000|2022-04-19 06:20:00|14393.3|14378.3|14396.9|14371.9|14410.5|14380.3|14393.3|14366.7|20
1650349500000|2022-04-19 06:25:00|14397.4|14372.4|14374.1|14359.1|14397.4|14373.8|14374.1|14351.6|2
1650349800000|2022-04-19 06:30:00|14375.1|14360.1|14375|14350|14399.3|14372.2|14368|14348.1|0
1650350100000|2022-04-19 06:35:00|14369.9|14354.9|14364.6|14349.6|14375.5|14355.4|14359.7|14341|9
1650350400000|2022-04-19 06:40:00|14364.1|14349.1|14348.2|14333.2|14364.1|14349.1|14347.2|14332.2|7
1650350700000|2022-04-19 06:45:00|14348.1|14333.1|14343.6|14328.6|14359.6|14344.6|14342.1|14324.6|23
1650351000000|2022-04-19 06:50:00|14349.9|14334.9|14348.6|14333.6|14350.4|14335.4|14343.5|14328.5|2
1650351300000|2022-04-19 06:55:00|14348.4|14333.4|14340|14325|14356|14340.4|14338.7|14323.7|9
1650351600000|2022-04-19 07:00:00|14339|14324|14326.8|14311.8|14342.8|14324|14313.2|14298.2|17
1650351900000|2022-04-19 07:05:00|14327|14312|14327.3|14312.3|14334.5|14317.5|14326.4|14309|8
1650352200000|2022-04-19 07:10:00|14330.8|14315.8|14325|14310|14333|14316|14324.5|14308|5
1650352500000|2022-04-19 07:15:00|14324.5|14309.5|14320.6|14305.6|14328.1|14313.1|14318.7|14303.7|9
1650352800000|2022-04-19 07:20:00|14322.1|14307.1|14320.5|14305.5|14333.7|14314.5|14312.3|14295.6|35
1650353100000|2022-04-19 07:25:00|14320.3|14305.3|14317.5|14302.5|14320.3|14305.3|14315.5|14300.5|0
1650353400000|2022-04-19 07:30:00|14317.8|14302.8|14315.4|14300.4|14318.4|14303.4|14312.9|14297.9|3
1650353700000|2022-04-19 07:35:00|14314.9|14299.9|14335|14320|14335.6|14320.6|14311.9|14296.9|37
1650354000000|2022-04-19 07:40:00|14333.1|14318.1|14333|14308|14333.6|14318.6|14328.2|14308|18
1650354300000|2022-04-19 07:45:00|14339.1|14301.6|14320.4|14295.4|14339.1|14306|14320.4|14290.3|0
1650354600000|2022-04-19 07:50:00|14320.5|14295.5|14319.4|14294.4|14321.4|14296.4|14307.1|14287.7|12
1650354900000|2022-04-19 07:55:00|14298.9|14273.9|14289.7|14252.2|14313.3|14275.8|14260.1|14239.3|5
1650355200000|2022-04-19 08:00:00|14290.7|14253.2|14295.4|14270.4|14295.4|14274.4|14280.2|14252.1|3
1650355500000|2022-04-19 08:05:00|14295.9|14270.9|14293.5|14268.5|14295.9|14270.9|14292.5|14267.5|0
1650355800000|2022-04-19 08:10:00|14294.4|14269.4|14283|14268|14294.9|14273.3|14283|14268|0
1650356100000|2022-04-19 08:15:00|14283.1|14268.1|14285.9|14270.9|14285.9|14270.9|14282.5|14267.5|0
1650356400000|2022-04-19 08:20:00|14291.2|14276.2|14275.5|14260.5|14308.1|14286.1|14273.6|14257.6|11
1650356700000|2022-04-19 08:25:00|14275.8|14260.8|14281|14266|14283.9|14268.9|14275.8|14260.8|0
1650357000000|2022-04-19 08:30:00|14280.9|14265.9|14338.8|14301.3|14340.8|14303.3|14280|14265|16
1650357300000|2022-04-19 08:35:00|14337.8|14300.3|14335.4|14297.9|14342.7|14310.1|14334.9|14297.4|15
1650357600000|2022-04-19 08:40:00|14335.3|14297.8|14334.9|14297.4|14335.4|14297.9|14334.9|14297.4|9
1650357900000|2022-04-19 08:45:00|14335.9|14298.4|14340.6|14325.6|14354.9|14333.2|14327.7|14298.4|16
1650358200000|2022-04-19 08:50:00|14340.7|14325.7|14358.9|14343.9|14364.5|14349.5|14340.7|14324.2|7
1650358500000|2022-04-19 08:55:00|14359|14344|14334.3|14319.3|14390.3|14370.8|14326.7|14311.2|33
1650358800000|2022-04-19 09:00:00|14333.8|14318.8|14305.8|14290.8|14333.8|14318.8|14291.2|14268.6|20
1650359100000|2022-04-19 09:05:00|14302.8|14287.8|14312.6|14297.6|14339.8|14311.5|14291.3|14276.3|25
1650359400000|2022-04-19 09:10:00|14312.5|14297.5|14270.8|14255.8|14329.8|14309.7|14269.8|14251|14
1650359700000|2022-04-19 09:15:00|14273.3|14258.3|14307.6|14270.1|14337.9|14308.8|14238.5|14223.5|38
1650360000000|2022-04-19 09:20:00|14307.5|14270|14307.3|14282.3|14313|14287|14300.1|14266.5|98
1650360300000|2022-04-19 09:25:00|14300.6|14285.6|14306.3|14291.3|14313.3|14295.3|14300.6|14268.7|47
1650360600000|2022-04-19 09:30:00|14306.8|14291.8|14333.7|14308.7|14353.1|14333.4|14306.8|14291.8|4
1650360900000|2022-04-19 09:35:00|14334.1|14309.1|14287.6|14272.6|14334.1|14317.2|14284.7|14269.7|1
1650361200000|2022-04-19 09:40:00|14287.1|14272.1|14314.9|14277.4|14314.9|14277.4|14286.6|14271.4|4
1650361500000|2022-04-19 09:45:00|14314.4|14276.9|14297.1|14282.1|14315.3|14297.1|14297.1|14275.9|15
1650361800000|2022-04-19 09:50:00|14298.7|14283.7|14314|14289|14315.9|14298.5|14298.5|14283.5|8
1650362100000|2022-04-19 09:55:00|14312.5|14287.5|14315.8|14278.3|14315.8|14294.5|14306|14276.3|3
1650362400000|2022-04-19 10:00:00|14313.8|14276.3|14313.8|14276.3|14314.3|14276.8|14313.8|14276.3|0
1650362700000|2022-04-19 10:05:00|14306.6|14281.6|14330.7|14293.2|14331.4|14293.9|14282.9|14260.9|37
1650363000000|2022-04-19 10:10:00|14324.4|14299.4|14310.7|14273.2|14329.6|14299.4|14291.5|14271.2|12
1650363300000|2022-04-19 10:15:00|14319.2|14281.7|14302.9|14287.9|14319.2|14289.8|14302.9|14274.7|40
1650363600000|2022-04-19 10:20:00|14302.4|14287.4|14286.5|14271.5|14303.9|14288.9|14286.5|14266.2|0
1650363900000|2022-04-19 10:25:00|14290.9|14265.9|14283.9|14268.9|14290.9|14274.4|14283.9|14263.4|2
1650364200000|2022-04-19 10:30:00|14284|14269|14288.6|14273.6|14315.4|14289.4|14284|14259.7|3
1650364500000|2022-04-19 10:35:00|14293.7|14268.7|14291.3|14276.3|14297.5|14282.5|14281.2|14258.1|7
1650364800000|2022-04-19 10:40:00|14310.2|14272.7|14314.1|14276.6|14314.1|14276.6|14310.2|14272.7|2
1650365100000|2022-04-19 10:45:00|14313.6|14276.1|14329.3|14314.3|14342.7|14316.8|14303.9|14274.6|14
1650365400000|2022-04-19 10:50:00|14333.8|14318.8|14302.8|14287.8|14346.2|14327.3|14299|14284|53
1650365700000|2022-04-19 10:55:00|14303.8|14288.8|14295.7|14280.7|14304.8|14289.8|14293.6|14278.6|4
1650366000000|2022-04-19 11:00:00|14296.6|14281.6|14321.3|14283.8|14327.3|14289.8|14296.6|14275.9|0
1650366300000|2022-04-19 11:05:00|14320.3|14282.8|14308|14283|14323.7|14292.5|14307.5|14277.3|1
1650366600000|2022-04-19 11:10:00|14307.9|14282.9|14258.9|14243.9|14315.9|14286.5|14250.1|14222.2|7
1650366900000|2022-04-19 11:15:00|14260.3|14245.3|14246.3|14231.3|14274.5|14247.6|14231.4|14209.7|36
1650367200000|2022-04-19 11:20:00|14245.3|14230.3|14244|14229|14271.2|14243.7|14235.4|14220.4|17
1650367500000|2022-04-19 11:25:00|14243.5|14228.5|14259.2|14244.2|14289.5|14266.3|14235.5|14220.5|39
1650367800000|2022-04-19 11:30:00|14256.2|14241.2|14271.2|14256.2|14301.5|14269|14252.3|14229.1|16
1650368100000|2022-04-19 11:35:00|14271.6|14256.6|14290.2|14265.2|14305|14276.7|14262.2|14242.2|6
1650368400000|2022-04-19 11:40:00|14290.7|14265.7|14278.7|14263.7|14300|14273.3|14267.7|14247.9|5
1650368700000|2022-04-19 11:45:00|14280.1|14265.1|14274.8|14259.8|14311.1|14279.8|14268.8|14253.8|9
1650369000000|2022-04-19 11:50:00|14274.4|14259.4|14286.9|14271.9|14316.2|14290.4|14271.4|14256.4|19
1650369300000|2022-04-19 11:55:00|14286.4|14271.4|14276.9|14261.9|14293.9|14278.9|14267.9|14252.9|22
1650369600000|2022-04-19 12:00:00|14274.4|14259.4|14240.4|14225.4|14283.9|14265.4|14240.4|14225.4|15
1650369900000|2022-04-19 12:05:00|14241.4|14226.4|14198.6|14183.6|14253.7|14227|14181.2|14151.4|177
1650370200000|2022-04-19 12:10:00|14198.5|14183.5|14189.9|14174.9|14198.5|14183.5|14169|14154|19
1650370500000|2022-04-19 12:15:00|14190.2|14175.2|14175|14160|14201.4|14180.9|14169.6|14154.6|42
1650370800000|2022-04-19 12:20:00|14174.9|14159.9|14136.5|14121.5|14176|14161|14129.5|14114.5|41
1650371100000|2022-04-19 12:25:00|14137.4|14122.4|14120.8|14105.8|14163.6|14132.9|14101.5|14086.5|78
1650371400000|2022-04-19 12:30:00|14117.4|14102.4|14131|14116|14133.5|14118|14091.4|14076.4|54
1650371700000|2022-04-19 12:35:00|14132|14117|14168.6|14153.6|14177.1|14159.6|14131|14116|55
1650372000000|2022-04-19 12:40:00|14166.5|14151.5|14149.9|14124.9|14198|14178.1|14143.8|14123.4|75
1650372300000|2022-04-19 12:45:00|14145|14130|14075.6|14050.6|14150.9|14133.4|14067.5|14050.6|134
1650372600000|2022-04-19 12:50:00|14078|14053|14116.9|14101.9|14126.3|14106.1|14076.5|14053|101
1650372900000|2022-04-19 12:55:00|14118.8|14103.8|14138.7|14123.7|14144.4|14125.7|14118.4|14098.4|11
1650373200000|2022-04-19 13:00:00|14137.7|14122.7|14104.5|14079.5|14137.7|14122.7|14083.6|14068.6|27
1650373500000|2022-04-19 13:05:00|14105|14080|14108.5|14093.5|14116|14098|14085.1|14070.1|7
1650373800000|2022-04-19 13:10:00|14108.3|14093.3|14123.5|14108.5|14125.5|14110.5|14099.5|14084.5|15
1650374100000|2022-04-19 13:15:00|14123.4|14108.4|13866.3|13828.8|14126.6|14109.6|13843.3|13812.1|260
1650374400000|2022-04-19 13:20:00|13860.1|13835.1|13786|13771|13876.1|13853.6|13778|13756.8|172
1650374700000|2022-04-19 13:25:00|13786.1|13771.1|13849.7|13812.2|13888.1|13850.6|13778.6|13763.6|161
1650375000000|2022-04-19 13:30:00|13849.2|13811.7|13889.3|13874.3|13906.6|13879.2|13816.7|13792.1|205
1650375300000|2022-04-19 13:35:00|13894.1|13879.1|13931.5|13906.5|13964.8|13942|13892.2|13877.2|177
1650375600000|2022-04-19 13:40:00|13931.1|13906.1|13915.5|13878|13932.8|13913|13878|13863|146
1650375900000|2022-04-19 13:45:00|13915|13877.5|13865.3|13850.3|13917.3|13892.6|13852.7|13828.5|70
1650376200000|2022-04-19 13:50:00|13881.9|13866.9|13878.9|13863.9|13913.4|13884.8|13869.9|13852.2|143
1650376500000|2022-04-19 13:55:00|13879.3|13864.3|13882.5|13867.5|13906.9|13883|13869.3|13854.3|158
1650376800000|2022-04-19 14:00:00|13881.1|13866.1|13854.4|13839.4|13892.5|13877.5|13851.5|13831.3|37
1650377100000|2022-04-19 14:05:00|13853.4|13838.4|13824.2|13809.2|13855.2|13840.2|13817.8|13802.8|127
1650377400000|2022-04-19 14:10:00|13823.7|13808.7|13835.9|13820.9|13843.7|13826.3|13815.8|13800.8|52
1650377700000|2022-04-19 14:15:00|13834|13819|13814.5|13799.5|13840.3|13825.3|13814.5|13799.5|125
1650378000000|2022-04-19 14:20:00|13817|13802|13805|13790|13828.8|13811.1|13800.5|13785.5|42
1650378300000|2022-04-19 14:25:00|13804.5|13789.5|13795.5|13780.5|13806.6|13791|13783|13768|145
1650378600000|2022-04-19 14:30:00|13794|13779|13808.4|13793.4|13811.2|13796.2|13783.3|13762.4|155
1650378900000|2022-04-19 14:35:00|13807.9|13792.9|13866.8|13851.8|13877.2|13852.9|13798.2|13783.2|201
1650379200000|2022-04-19 14:40:00|13863.9|13848.9|13894.5|13879.5|13900.5|13882|13843.6|13828.6|120
1650379500000|2022-04-19 14:45:00|13894.4|13879.4|13893.3|13878.3|13955|13930.6|13873.1|13858.1|132
1650379800000|2022-04-19 14:50:00|13929.1|13914.1|13891.4|13876.4|13930.2|13915.2|13888.3|13867.3|82
1650380100000|2022-04-19 14:55:00|13890.9|13875.9|13851.9|13836.9|13892.2|13877.2|13841.7|13826.7|100
1650380400000|2022-04-19 15:00:00|13847.9|13832.9|13859.7|13834.7|13862.6|13841.6|13831.8|13814.2|145
1650380700000|2022-04-19 15:05:00|13854.7|13839.7|13835.6|13820.6|13882.3|13867.3|13833.7|13818.7|80
1650381000000|2022-04-19 15:10:00|13836.6|13821.6|13835.8|13820.8|13866|13835.7|13829.8|13814.8|92
1650381300000|2022-04-19 15:15:00|13835.3|13820.3|13823.2|13808.2|13856.8|13832.2|13820.8|13805.8|42
1650381600000|2022-04-19 15:20:00|13824.2|13809.2|13807|13792|13844.6|13822.6|13804.6|13789.6|114
1650381900000|2022-04-19 15:25:00|13806.5|13791.5|13805.3|13790.3|13817.9|13802.9|13801|13786|51
1650382200000|2022-04-19 15:30:00|13809.7|13794.7|13805.6|13790.6|13820.5|13802.4|13794|13779|122
1650382500000|2022-04-19 15:35:00|13805.1|13790.1|13802.1|13787.1|13814.2|13799.2|13789.7|13774.7|45
1650382800000|2022-04-19 15:40:00|13803.6|13788.6|13811.8|13796.8|13822.6|13800.6|13801|13784.7|151
1650383100000|2022-04-19 15:45:00|13811.3|13796.3|13807.2|13792.2|13815.8|13800.8|13801|13786|59
1650383400000|2022-04-19 15:50:00|13808.6|13793.6|13812.5|13797.5|13838|13815.4|13805.3|13786.5|57
1650383700000|2022-04-19 15:55:00|13812|13797|13818.9|13803.9|13830.8|13811.9|13810.5|13794.7|68
1650384000000|2022-04-19 16:00:00|13818.4|13803.4|13830.9|13815.9|13842.5|13818.5|13813.5|13796.5|44
1650384300000|2022-04-19 16:05:00|13828.5|13813.5|13823.9|13808.9|13829|13814|13818.4|13803.4|29
1650384600000|2022-04-19 16:10:00|13825.4|13810.4|13805.9|13790.9|13827|13810.4|13805.9|13790.9|101
1650384900000|2022-04-19 16:15:00|13809.8|13794.8|13814.8|13799.8|13822|13802.8|13803.4|13777.6|29
1650385200000|2022-04-19 16:20:00|13813.9|13798.9|13823.9|13808.9|13838.5|13815.8|13813.9|13797.8|74
1650385500000|2022-04-19 16:25:00|13823.4|13808.4|13830.2|13815.2|13842.9|13823.7|13815.8|13797.2|92
1650385800000|2022-04-19 16:30:00|13835.3|13810.3|13838.3|13823.3|13860.7|13843.1|13825.2|13804.7|55
1650386100000|2022-04-19 16:35:00|13838.4|13823.4|13866|13851|13877|13855.8|13838.4|13813.9|86
1650386400000|2022-04-19 16:40:00|13865.4|13850.4|13869.6|13854.6|13879.1|13858.6|13862.6|13841|46
1650386700000|2022-04-19 16:45:00|13868.5|13853.5|13853.9|13838.9|13876.5|13853.6|13853.9|13832.2|66
1650387000000|2022-04-19 16:50:00|13854.4|13839.4|13844.8|13829.8|13892.6|13871.1|13843.8|13820.4|139
1650387300000|2022-04-19 16:55:00|13856.4|13818.9|13866.5|13851.5|13866.5|13851.5|13842.9|13818.3|44
1650387600000|2022-04-19 17:00:00|13867.5|13852.5|13845.6|13830.6|13879.4|13859.3|13845.5|13827.5|24
1650387900000|2022-04-19 17:05:00|13843.5|13828.5|13852.4|13837.4|13853.6|13838.5|13838.6|13823.6|23
1650388200000|2022-04-19 17:10:00|13853|13838|13833.2|13818.2|13853|13838|13831.7|13806.3|23
1650388500000|2022-04-19 17:15:00|13834.2|13819.2|13832.2|13817.2|13850.1|13824.4|13827.3|13804.8|32
1650388800000|2022-04-19 17:20:00|13831.7|13816.7|13835.7|13820.7|13848.8|13833.2|13831.7|13816.7|16
1650389100000|2022-04-19 17:25:00|13835.8|13820.8|13861.8|13846.8|13871.8|13847.8|13833.2|13816.7|29
1650389400000|2022-04-19 17:30:00|13861.3|13846.3|13860.2|13845.2|13868.4|13848.3|13847.7|13828.8|19
1650389700000|2022-04-19 17:35:00|13859.2|13844.2|13857.7|13842.7|13870.7|13846.8|13851.6|13833.2|21
1650390000000|2022-04-19 17:40:00|13860.6|13845.6|13843.1|13828.1|13868.7|13850.3|13839.6|13816.5|49
1650390300000|2022-04-19 17:45:00|13842.6|13827.6|13848.2|13833.2|13861.1|13839.7|13841.6|13821.4|16
1650390600000|2022-04-19 17:50:00|13848.7|13833.7|13853.4|13838.4|13866|13840.4|13840.8|13815.3|60
1650390900000|2022-04-19 17:55:00|13853.9|13838.9|13840.4|13825.4|13865.6|13840.6|13838.5|13815|25
1650391200000|2022-04-19 18:00:00|13840.5|13825.5|13848.8|13833.8|13856.1|13835.3|13835.4|13812.3|139
1650391500000|2022-04-19 18:05:00|13848.3|13833.3|13846.7|13831.7|13874.2|13848.7|13839.2|13819.1|86
1650391800000|2022-04-19 18:10:00|13846.2|13831.2|13842|13827|13865.4|13846.5|13827.7|13812.7|449
1650392100000|2022-04-19 18:15:00|13844.9|13829.9|13869.1|13831.6|13872.1|13846|13843|13826.8|112
1650392400000|2022-04-19 18:20:00|13870.1|13832.6|13870.1|13832.6|13870.1|13832.6|13870.1|13832.6|0
1650416400000|2022-04-20 01:00:00|13881.8|13844.3|13897|13882|13940|13925|13864.5|13844.3|23
1650416700000|2022-04-20 01:05:00|13904.5|13879.5|13883.5|13858.5|13910.7|13884|13874|13855.7|9
1650417000000|2022-04-20 01:10:00|13884.5|13859.5|13853.5|13828.5|13892.8|13866.5|13848.2|13816.8|50
1650417300000|2022-04-20 01:15:00|13853.4|13828.4|13830.9|13805.9|13853.4|13833.5|13815.5|13793.3|5
1650417600000|2022-04-20 01:20:00|13825.8|13810.8|13833|13818|13851.7|13836.7|13813.9|13793.8|12
1650417900000|2022-04-20 01:25:00|13832.9|13817.9|13845.8|13808.3|13848.7|13821.2|13826.1|13805.9|7
1650418200000|2022-04-20 01:30:00|13834.4|13819.4|13831.5|13816.5|13848.8|13819.4|13826.5|13807.3|1
1650418500000|2022-04-20 01:35:00|13837|13812|13834|13819|13837|13820.6|13828.6|13809.1|1
1650418800000|2022-04-20 01:40:00|13834.1|13819.1|13827|13812|13835.6|13819.1|13827|13810.1|2
1650419100000|2022-04-20 01:45:00|13825|13810|13824.6|13809.6|13825|13810|13823.5|13808.5|2
1650419400000|2022-04-20 01:50:00|13824.5|13809.5|13829.5|13814.5|13831.5|13816.5|13823|13808|3
1650419700000|2022-04-20 01:55:00|13828|13813|13839.5|13814.5|13839.5|13817|13825|13810|3
1650420000000|2022-04-20 02:00:00|13834.4|13819.4|13831.1|13816.1|13839.5|13820.5|13827|13811.6|9
1650420300000|2022-04-20 02:05:00|13831|13816|13822.1|13807.1|13831|13816|13821.2|13806.2|1
1650420600000|2022-04-20 02:10:00|13821.6|13806.6|13824.6|13809.6|13827.1|13812.1|13820.1|13805.1|2
1650420900000|2022-04-20 02:15:00|13824.5|13809.5|13832.5|13817.5|13832.6|13817.6|13824.5|13809.5|2
1650421200000|2022-04-20 02:20:00|13830.5|13815.5|13834.1|13819.1|13834.1|13819.1|13828|13813|1
1650421500000|2022-04-20 02:25:00|13834.6|13819.6|13843.5|13828.5|13843.5|13828.5|13834.6|13819.6|1
1650421800000|2022-04-20 02:30:00|13844|13829|13846|13821|13848.9|13829|13844|13819.5|6
1650422100000|2022-04-20 02:35:00|13845|13820|13835.1|13820.1|13846|13822.1|13835.1|13820|5
1650422400000|2022-04-20 02:40:00|13835|13820|13828|13813|13835|13820|13827.5|13812.5|3
1650422700000|2022-04-20 02:45:00|13827.5|13812.5|13827|13812|13829.5|13814.5|13826.5|13811.5|24
1650423000000|2022-04-20 02:50:00|13827.5|13812.5|13846.9|13831.9|13850.3|13832|13827.5|13810.8|1
1650423300000|2022-04-20 02:55:00|13845|13830|13846|13831|13846|13831|13845|13830|3
1650423600000|2022-04-20 03:00:00|13846.1|13831.1|13850.9|13835.9|13852.5|13836.5|13846.1|13827.5|0
1650423900000|2022-04-20 03:05:00|13851|13836|13842.4|13827.4|13851|13836|13842.4|13825.4|1
1650424200000|2022-04-20 03:10:00|13847.4|13822.4|13841.9|13826.9|13847.9|13830.9|13839.4|13820.9|1
1650424500000|2022-04-20 03:15:00|13844.4|13829.4|13835.5|13810.5|13845.7|13829.4|13835|13805.7|6
1650424800000|2022-04-20 03:20:00|13836|13811|13836.9|13811.9|13843.7|13812.4|13835.9|13804.8|0
1650425100000|2022-04-20 03:25:00|13837.4|13812.4|13833.9|13818.9|13840.4|13820.4|13833.9|13810.9|2
1650425400000|2022-04-20 03:30:00|13833.4|13818.4|13834.4|13819.4|13834.4|13819.4|13833.4|13818.4|2
1650425700000|2022-04-20 03:35:00|13839.3|13814.3|13835|13810|13839.3|13815.9|13829.9|13809.9|2
1650426000000|2022-04-20 03:40:00|13834.9|13809.9|13842.7|13805.2|13842.8|13812|13827|13800.8|1
1650426300000|2022-04-20 03:45:00|13843.2|13805.7|13838.4|13813.4|13843.2|13813.4|13836.9|13805.7|0
1650426600000|2022-04-20 03:50:00|13838.3|13813.3|13829.3|13814.3|13838.3|13816.4|13828.9|13811.9|7
1650426900000|2022-04-20 03:55:00|13826.8|13811.8|13832.3|13817.3|13833.3|13818.3|13826.8|13811.8|4
1650427200000|2022-04-20 04:00:00|13833.3|13818.3|13834.2|13819.2|13834.7|13819.7|13833.3|13818.3|2
1650427500000|2022-04-20 04:05:00|13833.7|13818.7|13837.2|13822.2|13837.2|13822.2|13833.2|13818.2|2
1650427800000|2022-04-20 04:10:00|13836.7|13821.7|13833.7|13818.7|13836.7|13821.7|13832.3|13817.3|1
1650428100000|2022-04-20 04:15:00|13833.8|13818.8|13835.6|13820.6|13836.6|13821.6|13833.8|13818.8|1
1650428400000|2022-04-20 04:20:00|13836.6|13821.6|13834.2|13819.2|13839.5|13824.5|13832.6|13817.6|2
1650428700000|2022-04-20 04:25:00|13834.7|13819.7|13839.5|13824.5|13841.7|13824.5|13834.7|13814.7|1
1650429000000|2022-04-20 04:30:00|13844.6|13819.6|13845.1|13820.1|13853.3|13824.9|13839.4|13814.4|1
1650429300000|2022-04-20 04:35:00|13839.4|13824.4|13841.6|13816.6|13841.6|13824.4|13834.6|13814.7|4
1650429600000|2022-04-20 04:40:00|13838|13823|13843|13818|13849.4|13823|13838|13811.9|2
1650429900000|2022-04-20 04:45:00|13838|13823|13838.4|13823.4|13843.6|13823.5|13835.5|13818.1|1
1650430200000|2022-04-20 04:50:00|13839.4|13824.4|13843.4|13828.4|13845|13830|13839.4|13824.4|1
1650430500000|2022-04-20 04:55:00|13843.5|13828.5|13844.9|13829.9|13845|13830|13842|13827|1
1650430800000|2022-04-20 05:00:00|13842.5|13827.5|13845.9|13830.9|13845.9|13830.9|13842.5|13827.5|1
1650431100000|2022-04-20 05:05:00|13846.9|13831.9|13846.9|13831.9|13847.5|13832.5|13846.9|13831.9|1
1650431400000|2022-04-20 05:10:00|13846.4|13831.4|13846.4|13831.4|13846.9|13831.9|13846.4|13831.4|1
1650431700000|2022-04-20 05:15:00|13845.9|13830.9|13848.3|13823.3|13854.7|13830.9|13842|13816.2|2
1650432000000|2022-04-20 05:20:00|13843.4|13828.4|13843.4|13828.4|13843.4|13828.4|13843.4|13828.4|1
1650432300000|2022-04-20 05:25:00|13843.9|13828.9|13842.4|13827.4|13843.9|13828.9|13842.4|13827.4|2
1650432600000|2022-04-20 05:30:00|13841.9|13826.9|13844.5|13829.5|13850.5|13835.5|13841.9|13826.9|7
1650432900000|2022-04-20 05:35:00|13844.4|13829.4|13849.4|13834.4|13850.4|13834.4|13842.9|13823.9|2
1650433200000|2022-04-20 05:40:00|13848.9|13833.9|13862.1|13847.1|13865.9|13847.1|13846.4|13827.5|5
1650433500000|2022-04-20 05:45:00|13862.6|13847.6|13870.4|13855.4|13883.8|13861.1|13862.6|13846.3|1
1650433800000|2022-04-20 05:50:00|13869.9|13854.9|13877|13852|13878.5|13863.5|13867.9|13851.5|6
1650434100000|2022-04-20 05:55:00|13872|13857|13876.9|13861.9|13877.4|13861.9|13869.9|13851|7
1650434400000|2022-04-20 06:00:00|13873.5|13858.5|13872.9|13857.9|13873.9|13858.9|13872|13857|5
1650434700000|2022-04-20 06:05:00|13872.8|13857.8|13853.9|13838.9|13873.4|13857.8|13853.9|13837.4|5
1650435000000|2022-04-20 06:10:00|13862.9|13837.9|13849|13834|13862.9|13842.8|13846.4|13831.4|7
1650435300000|2022-04-20 06:15:00|13848.5|13833.5|13840.9|13825.9|13850|13835|13840.5|13825.5|0
1650435600000|2022-04-20 06:20:00|13841.4|13826.4|13842.9|13827.9|13845.3|13830.3|13839.9|13824.9|2
1650435900000|2022-04-20 06:25:00|13843.4|13828.4|13841|13826|13843.4|13828.4|13840|13825|3
1650436200000|2022-04-20 06:30:00|13840|13825|13841|13826|13841.4|13826.4|13839.4|13824.4|2
1650436500000|2022-04-20 06:35:00|13842.5|13827.5|13854.8|13829.8|13863.1|13843.3|13842.4|13822.5|0
1650436800000|2022-04-20 06:40:00|13854.3|13829.3|13851|13826|13864|13845|13844|13819.7|10
1650437100000|2022-04-20 06:45:00|13851.5|13826.5|13853|13838|13853|13838|13848.5|13826.4|1
1650437400000|2022-04-20 06:50:00|13853.9|13838.9|13850|13835|13853.9|13838.9|13849|13834|2
1650437700000|2022-04-20 06:55:00|13849.5|13834.5|13849.8|13834.8|13869.4|13854.4|13849.3|13834.3|4
1650438000000|2022-04-20 07:00:00|13850.3|13835.3|13848.3|13833.3|13850.3|13835.3|13848.3|13833.3|2
1650438300000|2022-04-20 07:05:00|13847.8|13832.8|13844.3|13829.3|13855|13836.8|13844.3|13829.3|17
1650438600000|2022-04-20 07:10:00|13841.3|13826.3|13842.4|13827.4|13849.9|13829.2|13837.4|13822.4|3
1650438900000|2022-04-20 07:15:00|13848.9|13823.9|13848.9|13823.9|13849.9|13829.4|13840.9|13822.4|2
1650439200000|2022-04-20 07:20:00|13843.9|13828.9|13846.8|13831.8|13852.3|13832.3|13843.9|13824.4|1
1650439500000|2022-04-20 07:25:00|13865.9|13840.9|13859.4|13844.4|13865.9|13844.4|13859.4|13840.3|4
1650439800000|2022-04-20 07:30:00|13860.8|13845.8|13864.8|13839.8|13879|13845.8|13860.8|13833.2|0
1650440100000|2022-04-20 07:35:00|13865.3|13840.3|13856.2|13841.2|13874|13850.2|13855.3|13836.5|1
1650440400000|2022-04-20 07:40:00|13856.7|13841.7|13859.2|13844.2|13859.7|13844.7|13855.7|13840.7|2
1650440700000|2022-04-20 07:45:00|13858.7|13843.7|13874.3|13859.3|13875.3|13860.3|13857.7|13842.7|17
1650441000000|2022-04-20 07:50:00|13874.2|13859.2|13867.2|13852.2|13874.7|13859.7|13865.3|13850.3|5
1650441300000|2022-04-20 07:55:00|13863.2|13848.2|13862.7|13847.7|13863.2|13848.2|13861.2|13846.2|3
1650441600000|2022-04-20 08:00:00|13862.6|13847.6|13858.2|13843.2|13864.2|13849.2|13855.2|13840.2|20
1650441900000|2022-04-20 08:05:00|13858.1|13843.1|13847.7|13832.7|13858.1|13843.1|13846.7|13831.7|2
1650442200000|2022-04-20 08:10:00|13846.2|13831.2|13849.7|13834.7|13849.7|13834.7|13845.7|13830.7|4
1650442500000|2022-04-20 08:15:00|13850.1|13835.1|13846.7|13831.7|13850.7|13835.7|13846.7|13831.7|2
1650442800000|2022-04-20 08:20:00|13846.6|13831.6|13845.4|13830.4|13849.6|13834.6|13844|13824|5
1650443100000|2022-04-20 08:25:00|13844.9|13829.9|13846.4|13831.4|13846.9|13831.9|13844.9|13829.9|1
1650443400000|2022-04-20 08:30:00|13843.5|13828.5|13840|13825|13843.5|13828.5|13839.5|13824.5|25
1650443700000|2022-04-20 08:35:00|13839.5|13824.5|13838.5|13823.5|13839.5|13824.5|13835|13820|5
1650444000000|2022-04-20 08:40:00|13838.4|13823.4|13838.6|13823.6|13838.6|13823.6|13831.1|13816.1|5
1650444300000|2022-04-20 08:45:00|13839.1|13824.1|13837.6|13822.6|13840.1|13825.1|13837.1|13822.1|1
1650444600000|2022-04-20 08:50:00|13838.6|13823.6|13856.1|13841.1|13856.6|13841.6|13838.6|13823.6|17
1650444900000|2022-04-20 08:55:00|13855.6|13840.6|13848.1|13833.1|13856.6|13841.6|13846.6|13831.6|0
1650445200000|2022-04-20 09:00:00|13848.2|13833.2|13853.8|13838.8|13858.8|13843.8|13845.2|13830.2|13
1650445500000|2022-04-20 09:05:00|13852.8|13837.8|13847.2|13832.2|13852.8|13837.8|13846.8|13831.8|6
1650445800000|2022-04-20 09:10:00|13845.8|13830.8|13839.8|13824.8|13846.3|13831.3|13839.8|13824.8|22
1650446100000|2022-04-20 09:15:00|13839.7|13824.7|13855.7|13840.7|13856.2|13841.2|13839.7|13824.7|2
1650446400000|2022-04-20 09:20:00|13856.2|13841.2|13855.2|13840.2|13856.2|13841.2|13855.2|13840.2|0
1650446700000|2022-04-20 09:25:00|13854.2|13839.2|13842.7|13827.7|13855.2|13840.2|13840.3|13825.3|17
1650447000000|2022-04-20 09:30:00|13843.2|13828.2|13850.1|13835.1|13850.1|13835.1|13842.6|13827.6|2
1650447300000|2022-04-20 09:35:00|13849.6|13834.6|13844.6|13829.6|13850.1|13835.1|13843.6|13828.6|1
1650447600000|2022-04-20 09:40:00|13845.6|13830.6|13843.7|13828.7|13846.6|13831.6|13842.7|13827.7|1
1650447900000|2022-04-20 09:45:00|13844.2|13829.2|13845.6|13830.6|13848.2|13833.2|13843.2|13828.2|1
1650448200000|2022-04-20 09:50:00|13846.1|13831.1|13844|13829|13846.1|13831.1|13843.5|13828.5|31
1650448500000|2022-04-20 09:55:00|13843.5|13828.5|13842.9|13827.9|13846.5|13831.5|13842.4|13827.4|40
1650448800000|2022-04-20 10:00:00|13843.4|13828.4|13837.5|13822.5|13844.9|13829.9|13834.6|13817.5|6
1650449100000|2022-04-20 10:05:00|13837|13822|13834.5|13819.5|13837.5|13822.5|13834.5|13819.5|1
1650449400000|2022-04-20 10:10:00|13835|13820|13840.4|13825.4|13844.5|13825.4|13834.5|13814.6|1
1650449700000|2022-04-20 10:15:00|13839.9|13824.9|13839.8|13824.8|13840.4|13825.4|13838.9|13823.9|8
1650450000000|2022-04-20 10:20:00|13839.3|13824.3|13840.3|13825.3|13840.3|13825.3|13839.3|13824.3|1
1650450300000|2022-04-20 10:25:00|13839.3|13824.3|13840.3|13825.3|13840.3|13825.3|13838.8|13823.8|1
1650450600000|2022-04-20 10:30:00|13839.8|13824.8|13847.3|13832.3|13847.3|13832.3|13837.9|13822.9|12
1650450900000|2022-04-20 10:35:00|13847.4|13832.4|13855.8|13840.8|13855.8|13840.8|13847.4|13832.4|3
1650451200000|2022-04-20 10:40:00|13854.8|13839.8|13883.8|13868.8|13884.4|13869.4|13851.8|13836.8|26
1650451500000|2022-04-20 10:45:00|13884.3|13869.3|13910.4|13895.4|13910.4|13895.4|13881.4|13866.4|24
1650451800000|2022-04-20 10:50:00|13911.4|13896.4|13922.1|13907.1|13924.5|13909.5|13884.3|13869.3|22
1650452100000|2022-04-20 10:55:00|13923.5|13908.5|13933.2|13895.7|13940.5|13919.6|13921.4|13894.2|38
1650452400000|2022-04-20 11:00:00|13926.9|13901.9|13968|13943|13974.9|13956.5|13922|13900.9|23
1650452700000|2022-04-20 11:05:00|13968.5|13943.5|14038.9|14013.9|14044.9|14026.9|13948.7|13923.7|35
1650453000000|2022-04-20 11:10:00|14039.4|14014.4|14021.6|14006.6|14044.6|14017.9|14011.4|13985.7|7
1650453300000|2022-04-20 11:15:00|14022.6|14007.6|14000.3|13985.3|14046.1|14020.5|13990.8|13968.6|4
1650453600000|2022-04-20 11:20:00|14001.2|13986.2|13997.7|13982.7|14022.6|13993.2|13997.3|13979.6|2
1650453900000|2022-04-20 11:25:00|13997.2|13982.2|14001.1|13986.1|14027.4|13991.1|13970.1|13932.6|46
1650454200000|2022-04-20 11:30:00|14001.2|13986.2|14023.4|14008.4|14024.9|14009.9|13996.2|13980.2|34
1650454500000|2022-04-20 11:35:00|14022.9|14007.9|14039.9|14024.9|14044.8|14025.3|14018.3|14001.8|29
1650454800000|2022-04-20 11:40:00|14040.4|14025.4|14040.5|14025.5|14046.7|14028.5|14030.5|14004.1|17
1650455100000|2022-04-20 11:45:00|14039|14024|14081.8|14066.8|14102.1|14078.3|14039|14015.6|6
1650455400000|2022-04-20 11:50:00|14082.3|14067.3|14073.8|14048.8|14127.1|14106.3|14065.3|14045|19
1650455700000|2022-04-20 11:55:00|14073.7|14048.7|14012.1|13974.6|14079.3|14064.3|14008.4|13974.6|12
1650456000000|2022-04-20 12:00:00|14011.6|13974.1|14035.2|14010.2|14037.2|14019.2|13999.8|13974.1|7
1650456300000|2022-04-20 12:05:00|14036.2|14011.2|14031.2|14006.2|14050.2|14031.2|13940.7|13909.9|29
1650456600000|2022-04-20 12:10:00|14037.9|14000.4|14001.9|13986.9|14038.7|14019.7|14000.4|13968|73
1650456900000|2022-04-20 12:15:00|13999.4|13984.4|14029.6|13992.1|14035.8|14015.8|13999.4|13984.4|30
1650457200000|2022-04-20 12:20:00|14029.1|13991.6|14002.6|13965.1|14031.1|13997.5|13980.9|13952.1|4
1650457500000|2022-04-20 12:25:00|13985.8|13970.8|13961.4|13946.4|14004.6|13985.8|13961.4|13946.4|3
1650457800000|2022-04-20 12:30:00|13960.9|13945.9|14004.4|13989.4|14005.9|13990.9|13947.3|13920.6|17
1650458100000|2022-04-20 12:35:00|14004.9|13989.9|14004.9|13989.9|14021.9|14003.4|13995.9|13976.5|11
1650458400000|2022-04-20 12:40:00|14004.4|13989.4|14009.9|13994.9|14019.4|14004.4|13995.5|13980.5|2
1650458700000|2022-04-20 12:45:00|14010.4|13995.4|14006.4|13981.4|14018.4|13999.4|13992.9|13975.5|6
1650459000000|2022-04-20 12:50:00|14006.9|13981.9|14027.4|14012.4|14037.9|14022.9|14000.4|13980.4|20
1650459300000|2022-04-20 12:55:00|14028.4|14013.4|14032.8|14017.8|14040.4|14025.4|14028.4|14013.4|7
1650459600000|2022-04-20 13:00:00|14037|13999.5|14064|14049|14082.8|14062.9|14024|13999.5|37
1650459900000|2022-04-20 13:05:00|14065|14050|14104.4|14089.4|14107|14089.4|14064.9|14049|49
1650460200000|2022-04-20 13:10:00|14100|14085|14073.1|14058.1|14101.5|14086.5|14073.1|14053|3
1650460500000|2022-04-20 13:15:00|14076.5|14061.5|14068|14053|14093.7|14075.5|14061|14046|9
1650460800000|2022-04-20 13:20:00|14067.5|14052.5|14091.8|14076.8|14095.3|14080.3|14067|14052|17
1650461100000|2022-04-20 13:25:00|14091.7|14076.7|14088.4|14073.4|14095.9|14080.9|14073.9|14058.9|21
1650461400000|2022-04-20 13:30:00|14093.5|14068.5|14013|13998|14095.4|14080.4|13999.5|13984.5|47
1650461700000|2022-04-20 13:35:00|14013.4|13998.4|14000|13985|14020.1|14003|13989|13969.3|14
1650462000000|2022-04-20 13:40:00|14000.5|13985.5|14035.1|14020.1|14035.1|14020.1|13983|13968|35
1650462300000|2022-04-20 13:45:00|14034.6|14019.6|14014.1|13999.1|14035.6|14020.6|13992.2|13977.2|19
1650462600000|2022-04-20 13:50:00|14014.2|13999.2|13956.6|13941.6|14017.1|14001.1|13956.6|13941.6|13
1650462900000|2022-04-20 13:55:00|13955.1|13940.1|13937.5|13922.5|13966.1|13951.1|13932.6|13904.4|30
1650463200000|2022-04-20 14:00:00|13937|13922|13936.9|13921.9|13938.9|13923.9|13897|13873.9|39
1650463500000|2022-04-20 14:05:00|13938.4|13923.4|13910.9|13895.9|13938.4|13923.4|13897.5|13882.5|7
1650463800000|2022-04-20 14:10:00|13912.9|13897.9|13902.5|13887.5|13928.9|13913.9|13893.5|13877.7|14
1650464100000|2022-04-20 14:15:00|13902.6|13887.6|13920.5|13905.5|13951.8|13936.8|13897.5|13882.5|54
1650464400000|2022-04-20 14:20:00|13928|13903|13927.9|13912.9|13949.5|13934.4|13918|13903|4
1650464700000|2022-04-20 14:25:00|13930.4|13915.4|13932.8|13917.8|13951.2|13933.9|13930.4|13904.9|12
1650465000000|2022-04-20 14:30:00|13932.5|13917.5|13936.3|13921.3|13948.8|13933.8|13926.3|13906.9|20
1650465300000|2022-04-20 14:35:00|13935.8|13920.8|13954.2|13939.2|13958.1|13943.1|13935.3|13920.3|29
1650465600000|2022-04-20 14:40:00|13955.2|13940.2|13954|13939|13971.6|13956.6|13941.1|13926.1|34
1650465900000|2022-04-20 14:45:00|13957|13942|13944.2|13929.2|13959|13944|13942|13927|80
1650466200000|2022-04-20 14:50:00|13944.7|13929.7|13937.2|13922.2|13956.2|13941.2|13935.7|13920.7|5
1650466500000|2022-04-20 14:55:00|13937.7|13922.7|13981.7|13966.7|13987.2|13972.2|13937.2|13922.2|15
1650466800000|2022-04-20 15:00:00|13982.7|13967.7|14019.4|14004.4|14020.3|14005.3|13975.2|13960.2|36
1650467100000|2022-04-20 15:05:00|14019.9|14004.9|13994.9|13979.9|14033|14013.5|13994.9|13979.9|36
1650467400000|2022-04-20 15:10:00|13995.9|13980.9|13986|13971|14009.5|13991.9|13980|13965|35
1650467700000|2022-04-20 15:15:00|13984.4|13969.4|13994.4|13979.4|13999|13984|13979.5|13964.5|9
1650468000000|2022-04-20 15:20:00|13999.2|13974.2|13969.8|13954.8|13999.2|13974.2|13963.3|13948.3|12
1650468300000|2022-04-20 15:25:00|13970.3|13955.3|13986.3|13971.3|13987.8|13972.8|13962.8|13947.8|9
1650468600000|2022-04-20 15:30:00|13986.8|13971.8|13999.3|13984.3|14008.2|13993.2|13986.8|13971.8|9
1650468900000|2022-04-20 15:35:00|13999.2|13984.2|13984.8|13969.8|14001.3|13986.3|13984.3|13969.3|17
1650469200000|2022-04-20 15:40:00|13985.8|13970.8|13986.7|13971.7|13995.3|13980.3|13983.8|13967.7|19
1650469500000|2022-04-20 15:45:00|13989.7|13974.7|13989.6|13974.6|13995.6|13980.2|13984.1|13969.1|12
1650469800000|2022-04-20 15:50:00|13989.1|13974.1|13986.7|13971.7|13991.2|13976.2|13983.1|13968.1|10
1650470100000|2022-04-20 15:55:00|13989.7|13974.7|13999.6|13984.6|14007.1|13992.1|13985.1|13970.1|14
1650470400000|2022-04-20 16:00:00|13999.1|13984.1|13997.9|13982.9|14007.6|13992.6|13997.1|13982.1|14
1650470700000|2022-04-20 16:05:00|13998.9|13983.9|13970.4|13955.4|14001.5|13986.5|13970.4|13955.4|8
1650471000000|2022-04-20 16:10:00|13969.4|13954.4|13958.5|13943.5|13972.9|13957.9|13958.4|13943.4|21
1650471300000|2022-04-20 16:15:00|13958|13943|13971.1|13956.1|13977.2|13962.2|13957|13942|50
1650471600000|2022-04-20 16:20:00|13970.6|13955.6|13961.7|13946.7|13979.6|13964.6|13959.7|13944.7|12
1650471900000|2022-04-20 16:25:00|13966.7|13951.7|13947.7|13932.7|13972.2|13957.2|13945.1|13930.1|16
1650472200000|2022-04-20 16:30:00|13947.6|13932.6|13962.1|13947.1|13986.2|13971.2|13945.7|13930.7|9
1650472500000|2022-04-20 16:35:00|13964.6|13949.6|13955.6|13940.6|13979.6|13964.6|13955.6|13940.6|5
1650472800000|2022-04-20 16:40:00|13956.1|13941.1|13991.1|13976.1|13991.6|13976.6|13951.6|13936.6|9
1650473100000|2022-04-20 16:45:00|13990.6|13975.6|14002.5|13987.5|14002.5|13987.5|13983.5|13968.5|35
1650473400000|2022-04-20 16:50:00|14003.5|13988.5|13981.5|13966.5|14014.8|13995|13979.5|13964.5|8
1650473700000|2022-04-20 16:55:00|13983|13968|13973.5|13958.5|13985|13970|13966|13951|18
1650474000000|2022-04-20 17:00:00|13973.6|13958.6|13987.9|13972.9|13992.9|13977.9|13973.6|13957.5|27
1650474300000|2022-04-20 17:05:00|13991.4|13976.4|13986.9|13971.9|13991.4|13976.4|13981.3|13966.3|16
1650474600000|2022-04-20 17:10:00|13987.4|13972.4|14004.9|13989.9|14005.4|13990.4|13986.4|13971.4|33
1650474900000|2022-04-20 17:15:00|14005.9|13990.9|13973.9|13958.9|14005.9|13990.9|13972|13957|1
1650475200000|2022-04-20 17:20:00|13974|13959|13969.5|13954.5|13990.9|13975.9|13965.5|13950.5|11
1650475500000|2022-04-20 17:25:00|13970|13955|13956.5|13941.5|13974|13955.9|13950.1|13926|23
1650475800000|2022-04-20 17:30:00|13957|13942|13934.2|13919.2|13958.1|13943.1|13933.2|13918.2|58
1650476100000|2022-04-20 17:35:00|13934.1|13919.1|13962|13937|13986.1|13965.7|13932.7|13917.7|14
1650476400000|2022-04-20 17:40:00|13964|13939|13927.5|13912.5|13967|13952|13926.5|13911.5|21
1650476700000|2022-04-20 17:45:00|13928.5|13913.5|13951.4|13936.4|13967.4|13952.4|13916.7|13901.7|139
1650477000000|2022-04-20 17:50:00|13951.3|13936.3|13946.3|13931.3|13964.1|13939.8|13938.4|13918.1|18
1650477300000|2022-04-20 17:55:00|13944.8|13929.8|13949|13934|13962.2|13943.1|13943.2|13909.9|13
1650477600000|2022-04-20 18:00:00|13952|13937|13928.9|13913.9|13954.5|13939.5|13924.9|13909.9|54
1650477900000|2022-04-20 18:05:00|13926.4|13911.4|13901.7|13886.7|13943.4|13928.4|13900.3|13885.3|67
1650478200000|2022-04-20 18:10:00|13902.2|13887.2|13896.2|13881.2|13930.6|13915.6|13886.1|13871.1|172
1650478500000|2022-04-20 18:15:00|13895.2|13880.2|13878.3|13863.3|13895.7|13880.7|13877.3|13862.3|65
1650502800000|2022-04-21 01:00:00|13881.7|13866.7|13874.9|13837.4|13888.4|13866.7|13836.2|13809.9|1
1650503100000|2022-04-21 01:05:00|13874.4|13836.9|13868.9|13831.4|13874.4|13836.9|13868.9|13831.4|0
1650503400000|2022-04-21 01:10:00|13867.5|13830|13860.9|13823.4|13869.9|13832.4|13860.9|13823.4|0
1650503700000|2022-04-21 01:15:00|13861.9|13824.4|13852.6|13827.6|13861.9|13837.7|13842.7|13820.4|1
1650504000000|2022-04-21 01:20:00|13847.6|13832.6|13856.1|13831.1|13856.1|13835.6|13847.6|13830.1|1
1650504300000|2022-04-21 01:25:00|13851.1|13836.1|13857.1|13832.1|13863.4|13836.1|13850.1|13825.9|1
1650504600000|2022-04-21 01:30:00|13852.1|13837.1|13865.6|13840.6|13865.6|13840.6|13851.1|13830.1|1
1650504900000|2022-04-21 01:35:00|13860.6|13845.6|13878.1|13853.1|13880.6|13865.1|13860.6|13845.6|4
1650505200000|2022-04-21 01:40:00|13873|13858|13874.5|13859.5|13880|13860|13873|13853.1|1
1650505500000|2022-04-21 01:45:00|13879.5|13854.5|13879|13854|13880.6|13855.6|13879|13854|1
1650505800000|2022-04-21 01:50:00|13879.1|13854.1|13870.5|13855.5|13879.6|13859|13870|13854.1|1
1650506100000|2022-04-21 01:55:00|13873.9|13858.9|13879|13854|13885.3|13858.9|13873.9|13847.8|2
1650506400000|2022-04-21 02:00:00|13885.3|13847.8|13878.5|13853.5|13885.3|13855|13878.5|13847.7|1
1650506700000|2022-04-21 02:05:00|13879|13854|13880.5|13855.5|13880.5|13863.1|13875.5|13854|2
1650507000000|2022-04-21 02:10:00|13877.1|13862.1|13878.5|13863.5|13878.5|13863.5|13876.1|13861.1|0
1650507300000|2022-04-21 02:15:00|13877|13862|13877.6|13862.6|13879.5|13864.5|13876.1|13861.1|3
1650507600000|2022-04-21 02:20:00|13876.6|13861.6|13865|13850|13876.6|13861.6|13865|13844.6|2
1650507900000|2022-04-21 02:25:00|13864.6|13849.6|13864.5|13849.5|13864.6|13849.6|13864.5|13849.5|2
1650508200000|2022-04-21 02:30:00|13866|13851|13864.1|13849.1|13882.3|13851|13863.1|13839.4|2
1650508500000|2022-04-21 02:35:00|13863.6|13848.6|13863.5|13848.5|13863.6|13848.6|13861|13846|1
1650508800000|2022-04-21 02:40:00|13862.5|13847.5|13851.6|13836.6|13862.5|13847.5|13851.6|13836.6|3
1650509100000|2022-04-21 02:45:00|13849.6|13834.6|13849.6|13834.6|13851.6|13836.6|13849.6|13834.6|1
1650509400000|2022-04-21 02:50:00|13850.1|13835.1|13852.5|13837.5|13852.5|13837.5|13849.6|13834.6|0
1650509700000|2022-04-21 02:55:00|13851.1|13836.1|13848.1|13833.1|13851.1|13836.1|13848.1|13833.1|2
1650510000000|2022-04-21 03:00:00|13848.6|13833.6|13848.6|13833.6|13849.1|13834.1|13848.1|13833.1|1
1650510300000|2022-04-21 03:05:00|13849.1|13834.1|13849.6|13834.6|13851.5|13836.5|13849.1|13834.1|1
1650510600000|2022-04-21 03:10:00|13850.1|13835.1|13847.5|13832.5|13851|13836|13847.5|13832.5|3
1650510900000|2022-04-21 03:15:00|13847.4|13832.4|13847.5|13832.5|13847.5|13832.5|13846.4|13831.4|1
1650511200000|2022-04-21 03:20:00|13847.4|13832.4|13849.9|13834.9|13850.4|13835.4|13847.4|13832.4|1
1650511500000|2022-04-21 03:25:00|13847.9|13832.9|13845.4|13830.4|13847.9|13832.9|13845.4|13830.4|1
1650511800000|2022-04-21 03:30:00|13846.4|13831.4|13847.4|13832.4|13847.4|13832.4|13846.4|13831.4|1
1650512100000|2022-04-21 03:35:00|13847.9|13832.9|13850.4|13835.4|13852.4|13837.4|13847.9|13832.9|1
1650512400000|2022-04-21 03:40:00|13849.9|13834.9|13851.4|13836.4|13851.4|13836.4|13849.9|13834.9|1
1650512700000|2022-04-21 03:45:00|13851.3|13836.3|13849.4|13834.4|13851.3|13836.3|13845.4|13830.4|2
1650513000000|2022-04-21 03:50:00|13849.9|13834.9|13850.4|13835.4|13851.9|13836.9|13849.4|13834.4|1
1650513300000|2022-04-21 03:55:00|13850.9|13835.9|13850.4|13835.4|13852.3|13837.3|13850.4|13835.4|1
1650513600000|2022-04-21 04:00:00|13851.8|13836.8|13850.4|13835.4|13852.3|13837.3|13849.4|13834.4|1
1650513900000|2022-04-21 04:05:00|13850.9|13835.9|13850.9|13835.9|13852.3|13837.3|13850.9|13835.9|1
1650514200000|2022-04-21 04:10:00|13850.8|13835.8|13850.8|13835.8|13852.3|13837.3|13850.8|13835.8|2
1650514500000|2022-04-21 04:15:00|13852.3|13837.3|13850.8|13835.8|13852.3|13837.3|13850.8|13835.8|1
1650514800000|2022-04-21 04:20:00|13852.3|13837.3|13851.8|13836.8|13852.3|13837.3|13850.3|13835.3|1
1650515100000|2022-04-21 04:25:00|13853.3|13838.3|13851.8|13836.8|13853.3|13838.3|13850.8|13835.8|1
1650515400000|2022-04-21 04:30:00|13853.3|13838.3|13852.3|13837.3|13853.3|13838.3|13851.8|13836.8|1
1650515700000|2022-04-21 04:35:00|13852.8|13837.8|13852.8|13837.8|13852.8|13837.8|13851.8|13836.8|1
1650516000000|2022-04-21 04:40:00|13851.8|13836.8|13852.8|13837.8|13852.8|13837.8|13851.8|13836.8|2
1650516300000|2022-04-21 04:45:00|13851.8|13836.8|13852.3|13837.3|13852.8|13837.8|13851.8|13836.8|2
1650516600000|2022-04-21 04:50:00|13852.8|13837.8|13851.8|13836.8|13852.8|13837.8|13851.8|13836.8|1
1650516900000|2022-04-21 04:55:00|13852.3|13837.3|13851.8|13836.8|13852.8|13837.8|13851.8|13836.8|3
1650517200000|2022-04-21 05:00:00|13851.7|13836.7|13852.2|13837.2|13852.2|13837.2|13851.7|13836.7|0
1650517500000|2022-04-21 05:05:00|13851.7|13836.7|13851.7|13836.7|13852.2|13837.2|13851.7|13836.7|3
1650517800000|2022-04-21 05:10:00|13852.2|13837.2|13852.1|13837.1|13852.2|13837.2|13852.1|13837.1|1
1650518100000|2022-04-21 05:15:00|13852.6|13837.6|13852.1|13837.1|13852.6|13837.6|13852.1|13837.1|2
1650518400000|2022-04-21 05:20:00|13852.2|13837.2|13852.1|13837.1|13852.2|13837.2|13852.1|13837.1|2
1650518700000|2022-04-21 05:25:00|13852.2|13837.2|13851.6|13836.6|13852.7|13837.7|13851.6|13836.6|1
1650519000000|2022-04-21 05:30:00|13852.1|13837.1|13839.2|13824.2|13852.6|13837.6|13838.2|13823.2|3
1650519300000|2022-04-21 05:35:00|13839.1|13824.1|13840.7|13825.7|13841.2|13826.2|13839.1|13824.1|4
1650519600000|2022-04-21 05:40:00|13841.7|13826.7|13837.1|13822.1|13842.7|13827.7|13837.1|13822.1|9
1650519900000|2022-04-21 05:45:00|13836.6|13821.6|13837.6|13822.6|13840.6|13825.6|13836|13821|18
1650520200000|2022-04-21 05:50:00|13836.6|13821.6|13842|13827|13846.1|13828.5|13835.1|13819.1|16
1650520500000|2022-04-21 05:55:00|13843|13828|13847|13832|13850|13832|13841.5|13824|2
1650520800000|2022-04-21 06:00:00|13848|13833|13859.5|13844.5|13864.3|13844.5|13848|13824.8|2
1650521100000|2022-04-21 06:05:00|13863|13848|13877.9|13852.9|13878.4|13858.4|13863|13848|8
1650521400000|2022-04-21 06:10:00|13878.4|13853.4|13876.9|13851.9|13879.9|13859.9|13872.9|13851.9|2
1650521700000|2022-04-21 06:15:00|13877.4|13852.4|13870.9|13855.9|13878.9|13858.9|13870.9|13852.4|0
1650522000000|2022-04-21 06:20:00|13870.8|13855.8|13878.4|13853.4|13878.9|13857.4|13870.8|13852.9|2
1650522300000|2022-04-21 06:25:00|13877.9|13852.9|13871.4|13846.4|13878.9|13858.9|13866.9|13845.9|4
1650522600000|2022-04-21 06:30:00|13866.4|13851.4|13871.4|13846.4|13871.4|13851.4|13866.3|13846.4|1
1650522900000|2022-04-21 06:35:00|13866.4|13851.4|13869.9|13854.9|13871.3|13856.3|13866.3|13851.3|1
1650523200000|2022-04-21 06:40:00|13870.8|13855.8|13871.8|13856.8|13872.3|13857.3|13869.3|13854.3|2
1650523500000|2022-04-21 06:45:00|13870.8|13855.8|13870.8|13845.8|13870.8|13855.8|13865.8|13845.8|1
1650523800000|2022-04-21 06:50:00|13871.3|13846.3|13869.3|13844.3|13872.8|13852.8|13863.8|13844.3|1
1650524100000|2022-04-21 06:55:00|13870.3|13845.3|13879.3|13864.3|13885.3|13867.3|13864.8|13844.8|9
1650524400000|2022-04-21 07:00:00|13884.3|13859.3|13878.8|13853.8|13888.1|13861.2|13870.2|13848.6|5
1650524700000|2022-04-21 07:05:00|13873.8|13858.8|13887.3|13872.3|13887.3|13872.3|13873.8|13854.3|2
1650525000000|2022-04-21 07:10:00|13893.3|13878.3|13888.3|13873.3|13893.3|13878.3|13886.3|13867.3|2
1650525300000|2022-04-21 07:15:00|13888.2|13873.2|13892.3|13877.3|13894.2|13879.2|13887.3|13866.8|7
1650525600000|2022-04-21 07:20:00|13893.8|13878.8|13913.8|13898.8|13919.8|13898.8|13893.8|13878.8|8
1650525900000|2022-04-21 07:25:00|13913.3|13898.3|13924.7|13899.7|13934|13905.4|13909.3|13888.6|5
1650526200000|2022-04-21 07:30:00|13923.8|13898.8|13905.7|13890.7|13923.8|13903.7|13903.8|13884.3|1
1650526500000|2022-04-21 07:35:00|13905.8|13890.8|13904.7|13889.7|13910.7|13890.8|13904.7|13884.7|1
1650526800000|2022-04-21 07:40:00|13909.7|13884.7|13904.7|13889.7|13909.7|13889.7|13896.2|13881.2|2
1650527100000|2022-04-21 07:45:00|13909.7|13884.7|13908.7|13883.7|13909.7|13884.7|13907.2|13882.2|1
1650527400000|2022-04-21 07:50:00|13903.7|13888.7|13907.7|13882.7|13909.7|13893.7|13903.7|13882.2|2
1650527700000|2022-04-21 07:55:00|13904.2|13889.2|13905.7|13890.7|13909.2|13891.2|13904.2|13884.2|1
1650528000000|2022-04-21 08:00:00|13905.2|13890.2|13905.2|13890.2|13906.2|13891.2|13905.2|13890.2|2
1650528300000|2022-04-21 08:05:00|13904.2|13889.2|13904.2|13889.2|13904.2|13889.2|13904.2|13889.2|1
1650528600000|2022-04-21 08:10:00|13903.7|13888.7|13905.7|13890.7|13906.2|13891.2|13903.7|13888.7|3
1650528900000|2022-04-21 08:15:00|13910.7|13885.7|13910.1|13895.1|13910.7|13895.1|13903.6|13885.7|2
1650529200000|2022-04-21 08:20:00|13910.6|13895.6|13899.2|13884.2|13910.6|13895.6|13898.7|13883.7|8
1650529500000|2022-04-21 08:25:00|13904.2|13879.2|13903.1|13888.1|13906.7|13889.1|13901.2|13879.2|5
1650529800000|2022-04-21 08:30:00|13904.1|13889.1|13888.7|13873.7|13904.1|13889.1|13875.2|13860.2|9
1650530100000|2022-04-21 08:35:00|13888.2|13873.2|13893.1|13878.1|13894.1|13879.1|13888.1|13873.1|18
1650530400000|2022-04-21 08:40:00|13893.6|13878.6|13894.6|13879.6|13896.1|13881.1|13893.1|13878.1|1
1650530700000|2022-04-21 08:45:00|13893.6|13878.6|13887.1|13872.1|13893.6|13878.6|13887.1|13872.1|13
1650531000000|2022-04-21 08:50:00|13885.1|13870.1|13879.6|13864.6|13885.1|13870.1|13877.1|13862.1|4
1650531300000|2022-04-21 08:55:00|13883.1|13868.1|13884.1|13869.1|13886.1|13871.1|13883.1|13868.1|5
1650531600000|2022-04-21 09:00:00|13883.6|13868.6|13875.1|13860.1|13886.1|13871.1|13875.1|13860.1|5
1650531900000|2022-04-21 09:05:00|13874.6|13859.6|13874.6|13859.6|13874.6|13859.6|13874.6|13859.6|1
1650532200000|2022-04-21 09:10:00|13872.1|13857.1|13873.1|13858.1|13873.1|13858.1|13864.1|13849.1|3
1650532500000|2022-04-21 09:15:00|13872.1|13857.1|13870.6|13855.6|13873.1|13858.1|13867.1|13852.1|0
1650532800000|2022-04-21 09:20:00|13871.6|13856.6|13861.1|13846.1|13871.6|13856.6|13861.1|13846.1|6
1650533100000|2022-04-21 09:25:00|13865.6|13850.6|13864.6|13849.6|13865.6|13850.6|13864.1|13849.1|1
1650533400000|2022-04-21 09:30:00|13864.1|13849.1|13867.1|13852.1|13868.1|13853.1|13864.1|13849.1|11
1650533700000|2022-04-21 09:35:00|13875|13860|13874|13859|13875.1|13860.1|13874|13859|1
1650534000000|2022-04-21 09:40:00|13873.5|13858.5|13881.1|13866.1|13881.1|13866.1|13873.1|13858.1|2
1650534300000|2022-04-21 09:45:00|13881|13866|13881|13866|13883|13868|13879.1|13864.1|1
1650534600000|2022-04-21 09:50:00|13881.1|13866.1|13882.5|13867.5|13884|13869|13881.1|13866.1|1
1650534900000|2022-04-21 09:55:00|13881|13866|13874.5|13859.5|13881|13866|13874.5|13859.5|7
1650535200000|2022-04-21 10:00:00|13874|13859|13865|13850|13874|13859|13865|13850|1
1650535500000|2022-04-21 10:05:00|13865.5|13850.5|13878.5|13853.5|13879|13859|13865.5|13850.5|1
1650535800000|2022-04-21 10:10:00|13878|13853|13871.6|13856.6|13878|13859|13869.5|13850|16
1650536100000|2022-04-21 10:15:00|13871.1|13856.1|13866.5|13851.5|13872.6|13857.6|13860.1|13845.1|0
1650536400000|2022-04-21 10:20:00|13866.1|13851.1|13868|13853|13870|13855|13860.5|13845.5|3
1650536700000|2022-04-21 10:25:00|13870|13855|13864.5|13849.5|13870|13855|13864.5|13849.5|2
1650537000000|2022-04-21 10:30:00|||||||||1
1650537300000|2022-04-21 10:35:00|13864|13849|13867.5|13852.5|13868|13853|13861.5|13846.5|2
1650537600000|2022-04-21 10:40:00|13866.5|13851.5|13865.4|13850.4|13867|13852|13862.9|13847.9|8
1650537900000|2022-04-21 10:45:00|13863.9|13848.9|13860.9|13845.9|13871.4|13850.9|13860.9|13844|5
1650538200000|2022-04-21 10:50:00|13863.9|13848.9|13876.4|13851.4|13876.9|13856.4|13863.9|13843.9|7
1650538500000|2022-04-21 10:55:00|13875.9|13850.9|13870.9|13855.9|13876.4|13856.4|13867.4|13849.4|1
1650538800000|2022-04-21 11:00:00|13870.4|13855.4|13867.4|13852.4|13874.4|13856.9|13867.3|13849.4|4
1650539100000|2022-04-21 11:05:00|13866.9|13851.9|13867.4|13852.4|13867.4|13852.4|13866.9|13851.9|1
1650539400000|2022-04-21 11:10:00|13867.3|13852.3|13867.3|13852.3|13867.3|13852.3|13867.3|13852.3|1
1650539700000|2022-04-21 11:15:00|13867.4|13852.4|13882.8|13867.8|13883.8|13868.8|13867.4|13852.4|1
1650540000000|2022-04-21 11:20:00|13883.3|13868.3|13875.3|13850.3|13887.3|13868.3|13872.3|13850.3|1
1650540300000|2022-04-21 11:25:00|13869.8|13854.8|13873.3|13858.3|13877.8|13862.8|13865.8|13846.4|1
1650540600000|2022-04-21 11:30:00|13872.8|13857.8|13866.8|13851.8|13877.8|13857.8|13866.8|13851.8|1
1650540900000|2022-04-21 11:35:00|13862.8|13847.8|13864.8|13849.8|13865.3|13850.3|13861.8|13846.8|1
1650541200000|2022-04-21 11:40:00|13865.3|13850.3|13854.8|13839.8|13865.8|13850.8|13841.8|13826.8|3
1650541500000|2022-04-21 11:45:00|13854.3|13839.3|13851.8|13836.8|13854.3|13839.3|13840.8|13825.8|6
1650541800000|2022-04-21 11:50:00|13852.3|13837.3|13840.8|13825.8|13854.8|13837.8|13838.3|13823.3|3
1650542100000|2022-04-21 11:55:00|13839.8|13824.8|13828.3|13813.3|13840.8|13825.8|13816.8|13801.8|4
1650542400000|2022-04-21 12:00:00|13829.8|13814.8|13819.3|13794.3|13829.8|13814.8|13792.3|13771.8|62
1650542700000|2022-04-21 12:05:00|13820.3|13805.3|13809.8|13794.8|13821.2|13805.3|13803.3|13785.8|10
1650543000000|2022-04-21 12:10:00|13813.2|13798.2|13813.3|13798.3|13826.3|13809.3|13813.2|13797.3|18
1650543300000|2022-04-21 12:15:00|13818.8|13803.8|13826.8|13811.8|13832.5|13814.3|13812.7|13794|29
1650543600000|2022-04-21 12:20:00|13828.8|13813.8|13829.3|13814.3|13841.8|13821.8|13827.3|13812.3|6
1650543900000|2022-04-21 12:25:00|13828.8|13813.8|13811.3|13786.3|13833.2|13814.8|13804.3|13786.3|16
1650544200000|2022-04-21 12:30:00|13809.8|13784.8|13814.2|13799.2|13829.2|13814.2|13794.8|13774.9|1
1650544500000|2022-04-21 12:35:00|13815.2|13800.2|13822.7|13807.7|13823.7|13808.7|13814.2|13799.2|1
1650544800000|2022-04-21 12:40:00|13822.2|13807.2|13818.2|13803.2|13830.2|13815.2|13817.7|13802.7|6
1650545100000|2022-04-21 12:45:00|13817.2|13802.2|13778.7|13763.7|13819.7|13804.7|13777.2|13762.2|64
1650545400000|2022-04-21 12:50:00|13779.2|13764.2|13730.4|13692.9|13782.1|13767.1|13702.3|13680|48
1650545700000|2022-04-21 12:55:00|13730.5|13693|13731.7|13716.7|13743.7|13724.7|13696.3|13681.3|15
1650546000000|2022-04-21 13:00:00|13731.2|13716.2|13823.7|13798.7|13823.7|13803.7|13731.2|13716.2|11
1650546300000|2022-04-21 13:05:00|13820.7|13795.7|13810.2|13795.2|13826.5|13805.7|13803.2|13782.2|1
1650546600000|2022-04-21 13:10:00|13809.7|13784.7|13807.7|13792.7|13826.3|13800.2|13776.7|13754.7|10
1650546900000|2022-04-21 13:15:00|13807.2|13792.2|13809.1|13794.1|13820.7|13805.7|13793.2|13778.2|9
1650547200000|2022-04-21 13:20:00|13808.6|13793.6|13803.6|13788.6|13814.1|13799.1|13802.6|13787.6|4
1650547500000|2022-04-21 13:25:00|13806.6|13791.6|13799.1|13784.1|13808.1|13793.1|13790.6|13775.6|5
1650547800000|2022-04-21 13:30:00|13795.1|13780.1|13736.6|13721.6|13798.6|13783.6|13736.1|13721.1|10
1650548100000|2022-04-21 13:35:00|13742.1|13727.1|13730|13715|13745.1|13730.1|13726.6|13711.6|16
1650548400000|2022-04-21 13:40:00|13728.5|13713.5|13742.5|13727.5|13750.5|13734|13721.5|13706.5|82
1650548700000|2022-04-21 13:45:00|13742|13727|13738.5|13723.5|13749.3|13729.5|13732.5|13711.8|52
1650549000000|2022-04-21 13:50:00|13739|13724|13716.5|13701.5|13741|13726|13715|13700|70
1650549300000|2022-04-21 13:55:00|13717.5|13702.5|13775.5|13760.5|13776|13760.5|13716.5|13701.5|22
1650549600000|2022-04-21 14:00:00|13772|13757|13772|13757|13774|13759|13764.5|13749.5|7
1650549900000|2022-04-21 14:05:00|13773|13758|13750.4|13735.4|13773|13758|13745.5|13730.5|42
1650550200000|2022-04-21 14:10:00|13752.9|13737.9|13747.9|13732.9|13754.9|13739.9|13739.9|13724.9|5
1650550500000|2022-04-21 14:15:00|13748.9|13733.9|13749.4|13734.4|13770.9|13755.9|13748.9|13733.9|13
1650550800000|2022-04-21 14:20:00|13749.9|13734.9|13742.9|13727.9|13763.4|13748.4|13739.4|13724.4|54
1650551100000|2022-04-21 14:25:00|13742.4|13727.4|13778.9|13763.9|13785.4|13770.4|13736.9|13721.9|33
1650551400000|2022-04-21 14:30:00|13781.9|13756.9|13787.3|13772.3|13793.3|13778.3|13773.3|13756.9|42
1650551700000|2022-04-21 14:35:00|13788.8|13773.8|13804.2|13789.2|13815.2|13800.2|13788.8|13773.8|144
1650552000000|2022-04-21 14:40:00|13803.7|13788.7|13807.7|13792.7|13816.2|13801.2|13794.2|13779.2|6
1650552300000|2022-04-21 14:45:00|13807.2|13792.2|13807.7|13792.7|13818.7|13803.7|13804.2|13789.2|122
1650552600000|2022-04-21 14:50:00|13808.2|13793.2|13784.2|13769.2|13811.7|13796.7|13784.2|13769.2|18
1650552900000|2022-04-21 14:55:00|13790.7|13775.7|13797.2|13782.2|13797.7|13782.7|13782.2|13767.2|12
1650553200000|2022-04-21 15:00:00|13794.7|13779.7|13790.2|13775.2|13795.2|13780.2|13786.2|13771.2|14
1650553500000|2022-04-21 15:05:00|13790.1|13775.1|13799.2|13784.2|13803.7|13784.7|13781.7|13760.4|18
1650553800000|2022-04-21 15:10:00|13802.2|13787.2|13803.7|13788.7|13810.7|13795.7|13795.2|13780.2|7
1650554100000|2022-04-21 15:15:00|13804.2|13789.2|13780.2|13765.2|13806.7|13791.7|13769.7|13754.7|6
1650554400000|2022-04-21 15:20:00|13779.7|13764.7|13793.7|13778.7|13793.7|13778.7|13767.7|13752.7|5
1650554700000|2022-04-21 15:25:00|13792.7|13777.7|13789.2|13774.2|13802.7|13787.7|13789.2|13774.2|54
1650555000000|2022-04-21 15:30:00|13789.7|13774.7|13801.7|13786.7|13801.7|13786.7|13786.7|13768.7|9
1650555300000|2022-04-21 15:35:00|13802.7|13787.7|13801.2|13786.2|13813.2|13798.2|13796.7|13781.7|54
1650555600000|2022-04-21 15:40:00|13800.7|13785.7|13796.1|13781.1|13800.7|13785.7|13788.2|13773.2|0
1650555900000|2022-04-21 15:45:00|13794.6|13779.6|13794.6|13779.6|13799.1|13784.1|13790.6|13775.6|1
1650556200000|2022-04-21 15:50:00|13791.1|13776.1|13789.6|13774.6|13795.1|13780.1|13789.1|13774.1|8
1650556500000|2022-04-21 15:55:00|13790.6|13775.6|13784.1|13769.1|13790.6|13775.6|13780.1|13765.1|4
1650556800000|2022-04-21 16:00:00|13783.6|13768.6|13790.6|13775.6|13797.6|13782.6|13782.6|13767.6|14
1650557100000|2022-04-21 16:05:00|13793.1|13778.1|13799.1|13784.1|13801.6|13785.6|13787.1|13772.1|14
1650557400000|2022-04-21 16:10:00|13799.6|13784.6|13801.6|13786.6|13805.6|13790.6|13798.6|13783.6|10
1650557700000|2022-04-21 16:15:00|13802.1|13787.1|13816.1|13801.1|13818.6|13803.6|13800.6|13785.6|56
1650558000000|2022-04-21 16:20:00|13816.6|13801.6|13821.5|13806.5|13824|13809|13813|13798|31
1650558300000|2022-04-21 16:25:00|13817.5|13802.5|13815|13800|13824.5|13809.5|13815|13800|2
1650558600000|2022-04-21 16:30:00|13815.5|13800.5|13825|13810|13825.5|13810.5|13809|13794|18
1650558900000|2022-04-21 16:35:00|13824|13809|13813.5|13798.5|13827.5|13812.5|13812|13797|16
1650559200000|2022-04-21 16:40:00|13815.5|13800.5|13810.5|13795.5|13816|13801|13809|13794|7
1650559500000|2022-04-21 16:45:00|13812|13797|13799.5|13784.5|13815.5|13800.5|13797|13782|7
1650559800000|2022-04-21 16:50:00|13797.5|13782.5|13805.5|13790.5|13805.5|13790.5|13797.5|13782.5|11
1650560100000|2022-04-21 16:55:00|13806|13791|13809.5|13794.5|13820.5|13805.5|13802.5|13787.5|13
1650560400000|2022-04-21 17:00:00|13808.5|13793.5|13806.5|13791.5|13811.5|13796.5|13802.5|13787.5|1
1650560700000|2022-04-21 17:05:00|13807|13792|13810.5|13795.5|13814|13799|13806|13791|8
1650561000000|2022-04-21 17:10:00|13808.5|13793.5|13813|13798|13813|13798|13800.5|13785.5|1
1650561300000|2022-04-21 17:15:00|13811|13796|13802|13787|13812.5|13797.5|13802|13787|3
1650561600000|2022-04-21 17:20:00|13803|13788|13807|13792|13807|13792|13800.5|13785.5|1
1650561900000|2022-04-21 17:25:00|13807.5|13792.5|13802|13787|13808|13793|13801.5|13786.5|7
1650562200000|2022-04-21 17:30:00|13801.5|13786.5|13801.9|13786.9|13809.5|13794.5|13800.9|13785.9|37
1650562500000|2022-04-21 17:35:00|13801.4|13786.4|13791.9|13776.9|13805.4|13790.4|13791.9|13776.9|34
1650562800000|2022-04-21 17:40:00|13793.9|13778.9|13788|13773|13793.9|13778.9|13783|13768|15
1650563100000|2022-04-21 17:45:00|13790|13775|13805.4|13790.4|13809.4|13794.4|13782|13767|6
1650563400000|2022-04-21 17:50:00|13807.4|13792.4|13802.9|13787.9|13809.9|13794.9|13802.5|13787.5|2
1650563700000|2022-04-21 17:55:00|13805.4|13790.4|13802.9|13787.9|13806.4|13791.4|13794.4|13779.4|12
1650564000000|2022-04-21 18:00:00|13801.9|13786.9|13780.9|13765.9|13804.9|13789.9|13776.4|13761.4|20
1650564300000|2022-04-21 18:05:00|13782.4|13767.4|13795.9|13780.9|13796.9|13781.9|13776.4|13761.4|5
1650564600000|2022-04-21 18:10:00|13794.9|13779.9|13798.2|13783.2|13812.1|13788.7|13782.9|13763.4|174
1650564900000|2022-04-21 18:15:00|13798.3|13783.3|13789.8|13774.8|13798.8|13783.8|13780.3|13762.8|105
1650565200000|2022-04-21 18:20:00|13789.3|13774.3|13789.3|13774.3|13789.3|13774.3|13789.3|13774.3|0
1650589200000|2022-04-22 01:00:00|13799.1|13784.1|13809|13784|13815.4|13786|13799.1|13769.4|9
1650589500000|2022-04-22 01:05:00|13800|13785|13805.9|13780.9|13812.7|13788.9|13790|13775|23
1650589800000|2022-04-22 01:10:00|13804.9|13779.9|13804.8|13779.8|13804.9|13779.9|13804.8|13779.8|0
1650590100000|2022-04-22 01:15:00|13804.7|13779.7|13797.7|13772.7|13807|13786.7|13791.2|13769.5|12
1650590400000|2022-04-22 01:20:00|13797.6|13772.6|13797.6|13772.6|13797.6|13772.6|13797.6|13772.6|0
1650590700000|2022-04-22 01:25:00|13797.5|13772.5|13792.5|13777.5|13798|13783|13792.5|13772.5|5
1650591000000|2022-04-22 01:30:00|13793.5|13778.5|13797.7|13760.2|13806.2|13781|13792.9|13759.7|6
1650591300000|2022-04-22 01:35:00|13797.6|13760.1|13760.3|13745.3|13797.6|13760.1|13757.4|13742.4|10
1650591600000|2022-04-22 01:40:00|13757.8|13742.8|13757.7|13742.7|13758.2|13743.2|13757.7|13742.7|4
1650591900000|2022-04-22 01:45:00|13758.2|13743.2|13760.6|13745.6|13765.9|13745.6|13754.7|13726.9|26
1650592200000|2022-04-22 01:50:00|13760.5|13745.5|13761.5|13746.5|13762.5|13747.5|13760.5|13745.5|7
1650592500000|2022-04-22 01:55:00|13760.5|13745.5|13760.4|13745.4|13763|13748|13760.4|13745.4|8
1650592800000|2022-04-22 02:00:00|13759.4|13744.4|13759.8|13744.8|13759.8|13744.8|13759.3|13744.3|0
1650593100000|2022-04-22 02:05:00|13758.8|13743.8|13746.2|13731.2|13758.8|13743.8|13746.2|13731.2|8
1650593400000|2022-04-22 02:10:00|13744.7|13729.7|13751.6|13726.6|13759.9|13729.7|13744.7|13722.4|5
1650593700000|2022-04-22 02:15:00|13752.6|13727.6|13751.5|13726.5|13752.6|13727.6|13750.5|13725.5|1
1650594000000|2022-04-22 02:20:00|13752.5|13727.5|13751.9|13726.9|13752.5|13727.5|13751.9|13726.9|2
1650594300000|2022-04-22 02:25:00|13751.4|13726.4|13760.6|13723.1|13761.6|13726.9|13751.4|13723.1|19
1650594600000|2022-04-22 02:30:00|13760.5|13723|13754.2|13729.2|13761.5|13729.2|13754.2|13721.9|0
1650594900000|2022-04-22 02:35:00|13759.4|13721.9|13762.3|13724.8|13765.4|13727.9|13751.1|13721.9|2
1650595200000|2022-04-22 02:40:00|13762.8|13725.3|13761.8|13724.3|13763.3|13731|13756|13724.3|4
1650595500000|2022-04-22 02:45:00|13761.7|13724.2|13756.7|13719.2|13761.7|13724.4|13749.4|13717.2|0
1650595800000|2022-04-22 02:50:00|13756.6|13719.1|13760.6|13723.1|13760.6|13726.8|13751.3|13719.1|0
1650596100000|2022-04-22 02:55:00|13759.1|13721.6|13748.7|13723.7|13762.1|13729.8|13744.8|13720.1|2
1650596400000|2022-04-22 03:00:00|13742.7|13727.7|13729.1|13714.1|13748.7|13727.7|13728.1|13709.2|5
1650596700000|2022-04-22 03:05:00|13729.6|13714.6|13739.5|13714.5|13747.3|13718.6|13726.6|13709.8|3
1650597000000|2022-04-22 03:10:00|13739.4|13714.4|13739.4|13714.4|13739.4|13714.4|13739.4|13714.4|0
1650597300000|2022-04-22 03:15:00|13738.9|13713.9|13738.8|13713.8|13740.4|13718.4|13733.4|13713.8|0
1650597600000|2022-04-22 03:20:00|13733.3|13718.3|13741.7|13716.7|13749.2|13734.2|13733.3|13709.5|5
1650597900000|2022-04-22 03:25:00|13737.7|13722.7|13745.6|13720.6|13746.1|13723.7|13737.1|13716.2|4
1650598200000|2022-04-22 03:30:00|13741.6|13726.6|13746.8|13709.3|13747.3|13726.6|13741.6|13709.3|1
1650598500000|2022-04-22 03:35:00|13746.7|13709.2|13744.4|13729.4|13747.7|13729.5|13740.5|13709.2|0
1650598800000|2022-04-22 03:40:00|13744.9|13729.9|13745.3|13730.3|13745.3|13730.3|13744.8|13729.8|0
1650599100000|2022-04-22 03:45:00|13745.2|13730.2|13744.2|13729.2|13747.2|13732.2|13744.2|13729.2|0
1650599400000|2022-04-22 03:50:00|13744.7|13729.7|13745.1|13730.1|13745.1|13730.1|13744.7|13729.7|0
1650599700000|2022-04-22 03:55:00|13745|13730|13744.5|13729.5|13745|13730|13744.5|13729.5|0
1650600000000|2022-04-22 04:00:00|13744.9|13729.9|13742.9|13727.9|13745.4|13730.4|13742.9|13727.9|0
1650600300000|2022-04-22 04:05:00|13743.4|13728.4|13744.3|13729.3|13744.3|13729.3|13743.4|13728.4|0
1650600600000|2022-04-22 04:10:00|13744.2|13729.2|13744.2|13729.2|13744.2|13729.2|13744.2|13729.2|0
1650600900000|2022-04-22 04:15:00|13743.2|13728.2|13741.1|13726.1|13744.2|13729.2|13741.1|13726.1|0
1650601200000|2022-04-22 04:20:00|13741.6|13726.6|13743.5|13728.5|13743.5|13728.5|13741.6|13726.6|0
1650601500000|2022-04-22 04:25:00|13743|13728|13744.4|13729.4|13744.4|13729.4|13742.9|13727.9|0
1650601800000|2022-04-22 04:30:00|13744.9|13729.9|13744.8|13729.8|13744.9|13729.9|13744.8|13729.8|0
1650602100000|2022-04-22 04:35:00|13744.3|13729.3|13744.2|13729.2|13744.8|13729.8|13744.2|13729.2|3
1650602400000|2022-04-22 04:40:00|13744.1|13729.1|13748.1|13733.1|13748.1|13733.1|13744.1|13729.1|9
1650602700000|2022-04-22 04:45:00|13747.6|13732.6|13747.5|13732.5|13747.6|13732.6|13747.5|13732.5|2
1650603000000|2022-04-22 04:50:00|13747.4|13732.4|13747.4|13732.4|13747.4|13732.4|13747.4|13732.4|0
1650603300000|2022-04-22 04:55:00|13747.3|13732.3|13747.3|13732.3|13747.3|13732.3|13747.3|13732.3|3
1650603600000|2022-04-22 05:00:00|13747.2|13732.2|13744.2|13729.2|13747.2|13732.2|13743.7|13728.7|4
1650603900000|2022-04-22 05:05:00|13743.7|13728.7|13744.1|13729.1|13744.2|13729.2|13742.2|13727.2|1
1650604200000|2022-04-22 05:10:00|13744|13729|13744|13729|13744|13729|13744|13729|0
1650604500000|2022-04-22 05:15:00|13743.9|13728.9|13743.9|13728.9|13743.9|13728.9|13743.9|13728.9|0
1650604800000|2022-04-22 05:20:00|13743.8|13728.8|13742.3|13727.3|13743.8|13728.8|13741.8|13726.8|1
1650605100000|2022-04-22 05:25:00|13742.2|13727.2|13742.2|13727.2|13742.2|13727.2|13742.2|13727.2|0
1650605400000|2022-04-22 05:30:00|13742.1|13727.1|13742.1|13727.1|13742.1|13727.1|13742.1|13727.1|0
1650605700000|2022-04-22 05:35:00|13743.6|13718.6|13739.5|13724.5|13743.6|13724.5|13739|13718.1|1
1650606000000|2022-04-22 05:40:00|13740|13725|13739.4|13724.4|13742|13727|13739.4|13724.4|1
1650606300000|2022-04-22 05:45:00|13739.9|13724.9|13738.9|13723.9|13739.9|13724.9|13738.9|13723.9|5
1650606600000|2022-04-22 05:50:00|13738.8|13723.8|13740.3|13715.3|13740.4|13723.8|13725.4|13710.4|3
1650606900000|2022-04-22 05:55:00|13738.3|13723.3|13742.2|13727.2|13742.2|13727.2|13738.3|13723.3|1
1650607200000|2022-04-22 06:00:00|13741.7|13726.7|13732.6|13717.6|13743.2|13726.7|13732.6|13713.1|1
1650607500000|2022-04-22 06:05:00|13731.6|13716.6|13716.5|13701.5|13736|13717.5|13716.5|13701.5|7
1650607800000|2022-04-22 06:10:00|13716|13701|13722.4|13707.4|13724.4|13709.4|13716|13701|18
1650608100000|2022-04-22 06:15:00|13723.4|13708.4|13724.3|13709.3|13725.3|13710.3|13722.3|13707.3|2
1650608400000|2022-04-22 06:20:00|13723.3|13708.3|13721.7|13706.7|13724.2|13709.2|13721.7|13706.7|2
1650608700000|2022-04-22 06:25:00|13721.2|13706.2|13723|13708|13723.7|13708.7|13721.1|13706.1|11
1650609000000|2022-04-22 06:30:00|13722.5|13707.5|13727.9|13712.9|13729.4|13714.4|13722.5|13707.5|2
1650609300000|2022-04-22 06:35:00|13726.9|13711.9|13721.9|13706.9|13726.9|13711.9|13721.9|13706.9|2
1650609600000|2022-04-22 06:40:00|13721.8|13706.8|13723.2|13708.2|13723.8|13708.8|13721.8|13706.8|4
1650609900000|2022-04-22 06:45:00|13723.7|13708.7|13721.7|13706.7|13724.2|13709.2|13721.7|13706.7|2
1650610200000|2022-04-22 06:50:00|13722.7|13707.7|13714.6|13699.6|13722.7|13707.7|13714.1|13699.1|14
1650610500000|2022-04-22 06:55:00|13714.5|13699.5|13706.5|13691.5|13715|13700|13702|13687|51
1650610800000|2022-04-22 07:00:00|13706|13691|13728.8|13713.8|13728.8|13713.8|13702.5|13687.5|29
1650611100000|2022-04-22 07:05:00|13731.3|13716.3|13743.2|13728.2|13744.2|13729.2|13725.8|13710.8|6
1650611400000|2022-04-22 07:10:00|13744.7|13729.7|13744.6|13729.6|13749.6|13734.6|13739.7|13724.7|7
1650611700000|2022-04-22 07:15:00|13744.1|13729.1|13748|13733|13752|13734.5|13740.6|13725.6|1
1650612000000|2022-04-22 07:20:00|13747.5|13732.5|13741.9|13726.9|13748.5|13733.5|13741.9|13726.9|0
1650612300000|2022-04-22 07:25:00|13742.9|13727.9|13737.8|13722.8|13742.9|13727.9|13737.8|13722.8|0
1650612600000|2022-04-22 07:30:00|13737.3|13722.3|13744.2|13729.2|13751.7|13731.2|13736.3|13721.3|6
1650612900000|2022-04-22 07:35:00|13743.7|13728.7|13740.6|13725.6|13744.6|13729.6|13739.2|13724.2|12
1650613200000|2022-04-22 07:40:00|13739.6|13724.6|13735.5|13720.5|13741.5|13726.5|13735.5|13720.5|13
1650613500000|2022-04-22 07:45:00|13736|13721|13724.4|13709.4|13736|13721|13720.5|13705.5|38
1650613800000|2022-04-22 07:50:00|13720.9|13705.9|13718.3|13703.3|13721.9|13706.9|13715.9|13700.9|8
1650614100000|2022-04-22 07:55:00|13719.8|13704.8|13708.8|13693.8|13719.8|13704.8|13704.8|13689.8|25
1650614400000|2022-04-22 08:00:00|13709.8|13694.8|13705.7|13690.7|13710.8|13695.8|13704.2|13689.2|3
1650614700000|2022-04-22 08:05:00|13706.7|13691.7|13701.6|13686.6|13720.1|13705.1|13701.6|13686.6|12
1650615000000|2022-04-22 08:10:00|13699.6|13684.6|13674.1|13659.1|13700.1|13685.1|13673.1|13658.1|68
1650615300000|2022-04-22 08:15:00|13673.6|13658.6|13659.1|13644.1|13673.6|13658.6|13659.1|13644.1|75
1650615600000|2022-04-22 08:20:00|13659.6|13644.6|13651.5|13636.5|13676.4|13661.4|13647.5|13632.5|50
1650615900000|2022-04-22 08:25:00|13654.5|13639.5|13656.4|13631.4|13656.4|13639.9|13650.5|13631.4|10
1650616200000|2022-04-22 08:30:00|13646.9|13631.9|13632.8|13617.8|13646.9|13631.9|13632.8|13617.8|50
1650616500000|2022-04-22 08:35:00|13634.8|13619.8|13615.8|13600.8|13640.3|13625.3|13613.3|13598.3|21
1650616800000|2022-04-22 08:40:00|13616.3|13601.3|13602.2|13587.2|13616.3|13601.3|13597.8|13582.8|109
1650617100000|2022-04-22 08:45:00|13601.2|13586.2|13611.1|13596.1|13630.6|13606.6|13600.2|13585.2|50
1650617400000|2022-04-22 08:50:00|13610.6|13595.6|13594.1|13579.1|13619|13595.6|13594.1|13579.1|32
1650617700000|2022-04-22 08:55:00|13590.6|13575.6|13623.6|13586.1|13623.6|13586.1|13590.6|13575.6|39
1650618000000|2022-04-22 09:00:00|13616.9|13591.9|13600.3|13585.3|13616.9|13593.3|13591.9|13576.9|17
1650618300000|2022-04-22 09:05:00|13603.3|13588.3|13596.7|13581.7|13605.3|13590.3|13593.8|13578.8|14
1650618600000|2022-04-22 09:10:00|13595.2|13580.2|13592.6|13577.6|13598.2|13583.2|13591.7|13576.7|10
1650618900000|2022-04-22 09:15:00|13592.1|13577.1|13615|13600|13619.5|13604.5|13587.6|13572.6|28
1650619200000|2022-04-22 09:20:00|13614.5|13599.5|13614.9|13599.9|13627.9|13604.4|13606|13591|16
1650619500000|2022-04-22 09:25:00|13614.4|13599.4|13617.3|13602.3|13619.3|13604.3|13614.4|13599.4|17
1650619800000|2022-04-22 09:30:00|13616.3|13601.3|13608.2|13593.2|13617.8|13602.8|13605.3|13590.3|31
1650620100000|2022-04-22 09:35:00|13607.7|13592.7|13613.1|13598.1|13616.1|13601.1|13606.2|13591.2|5
1650620400000|2022-04-22 09:40:00|13612.1|13597.1|13617|13602|13618|13603|13611|13596|24
1650620700000|2022-04-22 09:45:00|13616|13601|13609.9|13594.9|13616|13601|13607.9|13592.9|14
1650621000000|2022-04-22 09:50:00|13604.4|13589.4|13598.8|13583.8|13606.9|13591.9|13598.3|13583.3|7
1650621300000|2022-04-22 09:55:00|13599.8|13584.8|13601.7|13586.7|13604.2|13589.2|13599.8|13584.8|15
1650621600000|2022-04-22 10:00:00|13601.2|13586.2|13611.6|13586.6|13618.8|13586.7|13597.6|13580.8|11
1650621900000|2022-04-22 10:05:00|13613|13598|13603|13588|13618|13598|13602.5|13587|1
1650622200000|2022-04-22 10:10:00|13602.5|13587.5|13599.9|13584.9|13602.5|13587.5|13599.9|13584.9|0
1650622500000|2022-04-22 10:15:00|13598.9|13583.9|13609.2|13594.2|13614.3|13599.3|13597.8|13582.8|15
1650622800000|2022-04-22 10:20:00|13608.2|13593.2|13606.1|13591.1|13609.2|13594.2|13605.2|13590.2|4
1650623100000|2022-04-22 10:25:00|13605.6|13590.6|13599.5|13584.5|13606.1|13591.1|13599|13584|11
1650623400000|2022-04-22 10:30:00|13598.5|13583.5|13599.9|13584.9|13600|13585|13598.5|13583.5|9
1650623700000|2022-04-22 10:35:00|13599.4|13584.4|13604.3|13589.3|13604.3|13589.3|13598.9|13583.9|9
1650624000000|2022-04-22 10:40:00|13602.8|13587.8|13613.4|13598.4|13613.9|13598.9|13602.8|13587.8|42
1650624300000|2022-04-22 10:45:00|13613.9|13598.9|13609.8|13594.8|13614.9|13599.9|13605.4|13590.4|18
1650624600000|2022-04-22 10:50:00|13610.3|13595.3|13651|13636|13652.5|13637.5|13610.3|13595.3|27
1650624900000|2022-04-22 10:55:00|13652.5|13637.5|13650.9|13635.9|13653|13638|13644|13625.5|3
1650625200000|2022-04-22 11:00:00|13651.4|13636.4|13638.4|13613.4|13651.9|13636.9|13636.9|13613.4|6
1650625500000|2022-04-22 11:05:00|13638.3|13613.3|13644.2|13619.2|13645.2|13623.7|13631.8|13612.3|1
1650625800000|2022-04-22 11:10:00|13645.2|13620.2|13653|13638|13653|13638|13636.2|13620.1|42
1650626100000|2022-04-22 11:15:00|13651.5|13636.5|13654.9|13639.9|13656.9|13641.9|13646.1|13631.1|19
1650626400000|2022-04-22 11:20:00|13653.4|13638.4|13639|13624|13654.4|13639.4|13638|13623|38
1650626700000|2022-04-22 11:25:00|13639.5|13624.5|13652.3|13637.3|13653.8|13638.8|13639.5|13624.5|22
1650627000000|2022-04-22 11:30:00|13654.2|13639.2|13645.8|13630.8|13657.2|13642.2|13638.4|13623.4|6
1650627300000|2022-04-22 11:35:00|13647.2|13632.2|13657.1|13642.1|13657.1|13642.1|13639.8|13624.8|30
1650627600000|2022-04-22 11:40:00|13652.1|13637.1|13639.2|13624.2|13664.5|13649.5|13639.2|13624.2|33
1650627900000|2022-04-22 11:45:00|13636.2|13621.2|13641.5|13626.5|13644.1|13629.1|13634.2|13619.2|8
1650628200000|2022-04-22 11:50:00|13644|13629|13665.3|13650.3|13665.3|13650.3|13638.5|13623.5|10
1650628500000|2022-04-22 11:55:00|13665.8|13650.8|13657.9|13642.9|13665.9|13650.9|13652|13637|17
1650628800000|2022-04-22 12:00:00|13657.4|13642.4|13635.8|13620.8|13661.3|13646.3|13634.3|13619.3|31
1650629100000|2022-04-22 12:05:00|13634.8|13619.8|13610.8|13595.8|13645.3|13630.3|13610.8|13595.8|62
1650629400000|2022-04-22 12:10:00|13609.3|13594.3|13549.3|13534.3|13616.3|13601.3|13548.8|13533.8|299
1650629700000|2022-04-22 12:15:00|13549.8|13534.8|13548.4|13533.4|13563.4|13548.4|13546.4|13531.4|291
1650630000000|2022-04-22 12:20:00|13550.4|13535.4|13567.2|13552.2|13567.7|13552.7|13547.8|13532.8|103
1650630300000|2022-04-22 12:25:00|13565.2|13550.2|13557.2|13542.2|13577.7|13562.7|13555.7|13540.7|77
1650630600000|2022-04-22 12:30:00|13554.2|13539.2|13552.7|13537.7|13554.7|13539.7|13533.3|13518.3|137
1650630900000|2022-04-22 12:35:00|13553.2|13538.2|13561.6|13546.6|13563.1|13548.1|13549.7|13534.7|74
1650631200000|2022-04-22 12:40:00|13562.6|13547.6|13597.5|13572.5|13602|13587|13560.6|13545.6|40
1650631500000|2022-04-22 12:45:00|13596|13581|13579.4|13564.4|13599.5|13584.5|13579.4|13564.4|24
1650631800000|2022-04-22 12:50:00|13579.9|13564.9|13580.3|13565.3|13580.3|13565.3|13573.4|13558.4|18
1650632100000|2022-04-22 12:55:00|13579.8|13564.8|13581.3|13566.3|13592.3|13577.3|13576.3|13561.3|27
1650632400000|2022-04-22 13:00:00|13580.8|13565.8|13560.2|13545.2|13580.8|13565.8|13559.7|13544.7|67
1650632700000|2022-04-22 13:05:00|13560.6|13545.6|13629.8|13604.8|13631.1|13607.5|13553.2|13538.2|123
1650633000000|2022-04-22 13:10:00|13629.3|13604.3|13644.2|13629.2|13659|13633.7|13620.8|13604.3|43
1650633300000|2022-04-22 13:15:00|13640.2|13625.2|13635.1|13620.1|13651.6|13636.1|13630.1|13615.1|34
1650633600000|2022-04-22 13:20:00|13635.6|13620.6|13631.5|13616.5|13637.5|13622.5|13630|13611.5|16
1650633900000|2022-04-22 13:25:00|13632|13617|13612.4|13597.4|13632|13617|13612.4|13597.4|19
1650634200000|2022-04-22 13:30:00|13611.9|13596.9|13595.8|13580.8|13614.9|13599.9|13589.4|13574.4|70
1650634500000|2022-04-22 13:35:00|13596.3|13581.3|13600.7|13585.7|13611.2|13596.2|13588.3|13573.3|127
1650634800000|2022-04-22 13:40:00|13599.2|13584.2|13605.1|13590.1|13606.2|13591.2|13594.8|13579.8|49
1650635100000|2022-04-22 13:45:00|13604.6|13589.6|13609.2|13594.2|13647.5|13632.5|13604.6|13589.6|110
1650635400000|2022-04-22 13:50:00|13606.3|13591.3|13576.2|13561.2|13613.7|13598.7|13575.7|13560.7|59
1650635700000|2022-04-22 13:55:00|13575.7|13560.7|13552.2|13537.2|13579.2|13564.2|13552.2|13537.2|140
1650636000000|2022-04-22 14:00:00|13549.2|13534.2|13496.6|13481.6|13549.2|13534.2|13491.6|13476.6|573
1650636300000|2022-04-22 14:05:00|13497.6|13482.6|13503.9|13488.9|13504|13489|13492.6|13477.6|123
1650636600000|2022-04-22 14:10:00|13502.4|13487.4|13525.2|13510.2|13526.1|13511.1|13493.3|13478.3|137
1650636900000|2022-04-22 14:15:00|13523.2|13508.2|13548.9|13533.9|13554.9|13539.9|13522.1|13507.1|134
1650637200000|2022-04-22 14:20:00|13549.9|13534.9|13553.2|13538.2|13559.8|13544.8|13543.4|13528.4|70
1650637500000|2022-04-22 14:25:00|13552.2|13537.2|13574|13559|13574.5|13559.5|13532.2|13517.2|178
1650637800000|2022-04-22 14:30:00|13580.5|13565.5|13646.2|13631.2|13658.6|13642.1|13579.9|13564.9|171
1650638100000|2022-04-22 14:35:00|13637.2|13621.2|13637|13622|13657.1|13642.1|13627.1|13612.1|121
1650638400000|2022-04-22 14:40:00|13637.5|13622.5|13722.1|13707.1|13736.1|13721.1|13632.5|13617.5|268
1650638700000|2022-04-22 14:45:00|13720.1|13705.1|13731.5|13716.5|13754.5|13737|13720.1|13705.1|100
1650639000000|2022-04-22 14:50:00|13732|13717|13693.5|13678.5|13732.9|13717.9|13672.7|13657.7|75
1650639300000|2022-04-22 14:55:00|13694.5|13679.5|13703.4|13688.4|13723.2|13701|13694.5|13679.5|37
1650639600000|2022-04-22 15:00:00|13701|13686|13707.3|13692.3|13708.9|13693.9|13690.9|13675.9|59
1650639900000|2022-04-22 15:05:00|13704.9|13689.9|13750.7|13735.7|13750.7|13735.7|13704.3|13689.3|58
1650640200000|2022-04-22 15:10:00|13751.2|13736.2|13750.1|13735.1|13772.5|13757.5|13744.2|13729.2|83
1650640500000|2022-04-22 15:15:00|13749.6|13734.6|13752.5|13737.5|13775.4|13760.4|13736.5|13707.3|78
1650640800000|2022-04-22 15:20:00|13754.5|13739.5|13751.5|13736.5|13762.7|13745.9|13738.6|13723.6|41
1650641100000|2022-04-22 15:25:00|13752|13737|13745.3|13730.3|13753.2|13738.2|13713|13695.2|90
1650641400000|2022-04-22 15:30:00|13744.8|13729.8|13723.8|13708.8|13745.3|13730.3|13718.8|13703.8|73
1650641700000|2022-04-22 15:35:00|13723.3|13708.3|13695.8|13670.8|13723.3|13708.3|13683.4|13668.4|46
1650642000000|2022-04-22 15:40:00|13691.8|13676.8|13703.2|13688.2|13719.5|13704.5|13691.8|13670.8|58
1650642300000|2022-04-22 15:45:00|13703.1|13688.1|13676.8|13661.8|13706.7|13688.1|13675.4|13660.4|81
1650642600000|2022-04-22 15:50:00|13676.3|13661.3|13682.6|13667.6|13694.1|13679.1|13675.8|13660.8|58
1650642900000|2022-04-22 15:55:00|13683.1|13668.1|13592.9|13577.9|13691.5|13676.5|13592.4|13577.4|97
1650643200000|2022-04-22 16:00:00|13592.8|13577.8|13556.7|13541.7|13604.7|13589.7|13545.3|13530.3|129
1650643500000|2022-04-22 16:05:00|13557.2|13542.2|13592.5|13577.5|13596.4|13581.4|13553.7|13538.7|57
1650643800000|2022-04-22 16:10:00|13591|13576|13578.5|13563.5|13598.5|13583.5|13572.5|13557.5|54
1650644100000|2022-04-22 16:15:00|13577|13562|13580.9|13565.9|13588.9|13573.9|13566|13551|32
1650644400000|2022-04-22 16:20:00|13579.9|13564.9|13590.7|13575.7|13590.7|13575.7|13576.8|13561.8|30
1650644700000|2022-04-22 16:25:00|13590.2|13575.2|13601.6|13586.6|13637.7|13608.9|13589.2|13574.2|23
1650645000000|2022-04-22 16:30:00|13603.1|13588.1|13608.4|13593.4|13628.4|13612.3|13603.1|13588.1|18
1650645300000|2022-04-22 16:35:00|13607.9|13592.9|13620.3|13605.3|13639.7|13624.1|13605.4|13590.4|24
1650645600000|2022-04-22 16:40:00|13619.3|13604.3|13629.6|13614.6|13640.8|13621|13611.8|13596.8|14
1650645900000|2022-04-22 16:45:00|13629.1|13614.1|13641.9|13626.9|13652.7|13630.9|13626|13611|33
1650646200000|2022-04-22 16:50:00|13641.4|13626.4|13642.7|13627.7|13643.3|13628.3|13628.9|13613.9|27
1650646500000|2022-04-22 16:55:00|13643.2|13628.2|13609.4|13594.4|13646.2|13631.2|13609.4|13594.4|35
1650646800000|2022-04-22 17:00:00|13608.9|13593.9|13602.3|13587.3|13610.9|13595.9|13602.3|13587.3|14
1650647100000|2022-04-22 17:05:00|13602.8|13587.8|13580.4|13565.4|13602.8|13587.8|13579.4|13564.4|27
1650647400000|2022-04-22 17:10:00|13582.8|13567.8|13591.2|13576.2|13592.7|13577.7|13578.4|13563.4|13
1650647700000|2022-04-22 17:15:00|13590.7|13575.7|13581.2|13566.2|13590.7|13575.7|13576.7|13561.7|27
1650648000000|2022-04-22 17:20:00|13579.7|13564.7|13575.6|13560.6|13583.6|13568.6|13575.6|13560.6|24
1650648300000|2022-04-22 17:25:00|13575.5|13560.5|13584.3|13569.3|13593.8|13578.8|13575|13560|52
1650648600000|2022-04-22 17:30:00|13582.8|13567.8|13579.3|13564.3|13582.8|13567.8|13576.3|13561.3|14
1650648900000|2022-04-22 17:35:00|13578.3|13563.3|13577.2|13562.2|13593.6|13578.6|13577.2|13562.2|29
1650649200000|2022-04-22 17:40:00|13578.2|13563.2|13578.6|13563.6|13584|13569|13571.7|13556.7|40
1650649500000|2022-04-22 17:45:00|13579.6|13564.6|13603|13588|13614.4|13599.4|13579.6|13564.6|62
1650649800000|2022-04-22 17:50:00|13602.5|13587.5|13596.6|13581.6|13614|13599|13596.1|13581.1|54
1650650100000|2022-04-22 17:55:00|13597.1|13582.1|13583.1|13568.1|13601|13586|13582.1|13567.1|34
1650650400000|2022-04-22 18:00:00|13584.6|13569.6|13573.5|13558.5|13587.5|13572.5|13572|13557|32
1650650700000|2022-04-22 18:05:00|13573|13558|13583.7|13568.7|13589.2|13574.2|13572.4|13557.4|59
1650651000000|2022-04-22 18:10:00|13582.2|13567.2|13569|13554|13610.4|13595.4|13567.5|13552.5|266
1650651300000|2022-04-22 18:15:00|13571.5|13556.5|13612.1|13587.1|13623.1|13608.1|13571|13556|116
1650848400000|2022-04-25 01:00:00|13536|13498.5|13514.5|13499.5|13542.4|13512.6|13500.9|13485.9|70
1650848700000|2022-04-25 01:05:00|13515.5|13500.5|13517.8|13502.8|13527.3|13512.3|13515.5|13500.5|6
1650849000000|2022-04-25 01:10:00|13517.3|13502.3|13477.1|13462.1|13517.3|13502.3|13477.1|13462.1|68
1650849300000|2022-04-25 01:15:00|13476.7|13461.7|13475.3|13460.3|13476.7|13461.7|13475.3|13460.3|16
1650849600000|2022-04-25 01:20:00|13473.9|13458.9|13445.4|13430.4|13473.9|13458.9|13445.4|13430.4|43
1650849900000|2022-04-25 01:25:00|13442.2|13427.2|13435.3|13420.3|13442.2|13427.2|13432.7|13417.7|15
1650850200000|2022-04-25 01:30:00|13438.6|13423.6|13431.9|13416.9|13438.6|13423.6|13431|13416|19
1650850500000|2022-04-25 01:35:00|13430.4|13415.4|13427.3|13412.3|13430.4|13415.4|13427.3|13412.3|11
1650850800000|2022-04-25 01:40:00|13413.9|13398.9|13400.2|13385.2|13415.9|13398.9|13400.2|13385.2|77
1650851100000|2022-04-25 01:45:00|13399.7|13384.7|13400.5|13385.5|13403|13388|13393.7|13378.7|17
1650851400000|2022-04-25 01:50:00|13400.1|13385.1|13398.5|13383.5|13415.9|13400.9|13396.1|13381.1|41
1650851700000|2022-04-25 01:55:00|13396.6|13381.6|13414|13399|13429.9|13399|13395|13380|51
1650852000000|2022-04-25 02:00:00|13413.5|13398.5|13424.2|13409.2|13438|13417.4|13413.5|13398.5|15
1650852300000|2022-04-25 02:05:00|13428.7|13403.7|13405.4|13390.4|13428.7|13403.7|13405.4|13390.4|2
1650852600000|2022-04-25 02:10:00|13404.4|13389.4|13415|13390|13415|13390.3|13396.3|13381.3|18
1650852900000|2022-04-25 02:15:00|13411.9|13396.9|13386.7|13371.7|13425|13406|13382.9|13367.9|92
1650853200000|2022-04-25 02:20:00|13388.2|13373.2|13378.2|13363.2|13388.2|13373.2|13374.9|13359.9|42
1650853500000|2022-04-25 02:25:00|13376.7|13361.7|13384.8|13369.8|13394.4|13375.4|13375.3|13360.3|62
1650853800000|2022-04-25 02:30:00|13387.2|13372.2|13387.3|13372.3|13391.6|13376.6|13383.7|13368.7|23
1650854100000|2022-04-25 02:35:00|13386.8|13371.8|13385|13370|13387.8|13372.8|13384.9|13369.9|4
1650854400000|2022-04-25 02:40:00|13388.1|13373.1|13389.9|13374.9|13390.9|13375.9|13388.1|13373.1|3
1650854700000|2022-04-25 02:45:00|13389.4|13374.4|13387.9|13372.9|13390.8|13375.8|13387.5|13372.5|2
1650855000000|2022-04-25 02:50:00|13387.8|13372.8|13387.3|13372.3|13387.8|13372.8|13387.3|13372.3|1
1650855300000|2022-04-25 02:55:00|13386.3|13371.3|13385.3|13370.3|13386.8|13371.8|13385.3|13370.3|0
1650855600000|2022-04-25 03:00:00|13385.2|13370.2|13384.2|13369.2|13385.2|13370.2|13382.3|13367.3|3
1650855900000|2022-04-25 03:05:00|13382.3|13367.3|13380.7|13365.7|13382.3|13367.3|13380.7|13365.7|0
1650856200000|2022-04-25 03:10:00|13380.6|13365.6|13383.6|13368.6|13383.6|13368.6|13380.2|13365.2|15
1650856500000|2022-04-25 03:15:00|13384|13369|13389.2|13374.2|13394.5|13379.5|13383.5|13368.3|4
1650856800000|2022-04-25 03:20:00|13393.3|13368.3|13389.1|13374.1|13393.7|13374.1|13389.1|13367.7|2
1650857100000|2022-04-25 03:25:00|13393.2|13368.2|13390.5|13375.5|13394.3|13379.3|13388.1|13368.2|2
1650857400000|2022-04-25 03:30:00|13391.4|13376.4|13390.9|13375.9|13394.2|13379.2|13390.4|13375.4|3
1650857700000|2022-04-25 03:35:00|13390.8|13375.8|13391.3|13376.3|13391.3|13376.3|13390.8|13375.8|1
1650858000000|2022-04-25 03:40:00|13391.2|13376.2|13389.7|13374.7|13391.2|13376.2|13389.7|13374.7|1
1650858300000|2022-04-25 03:45:00|13389.6|13374.6|13404.3|13389.3|13405.3|13390.3|13389.6|13374.6|21
1650858600000|2022-04-25 03:50:00|13407.4|13382.4|13409.2|13394.2|13409.2|13394.2|13402.9|13382|2
1650858900000|2022-04-25 03:55:00|13409.1|13394.1|13403.7|13388.7|13409.1|13394.1|13403.7|13383.3|1
1650859200000|2022-04-25 04:00:00|13403.6|13388.6|13403.6|13388.6|13403.6|13388.6|13403.6|13388.6|0
1650859500000|2022-04-25 04:05:00|13403.5|13388.5|13403.5|13388.5|13403.5|13388.5|13403.5|13388.5|0
1650859800000|2022-04-25 04:10:00|13404.4|13389.4|13406.3|13391.3|13406.8|13391.8|13404.4|13389.4|0
1650860100000|2022-04-25 04:15:00|13406.2|13391.2|13406.2|13391.2|13409.1|13394.1|13406.2|13391.2|1
1650860400000|2022-04-25 04:20:00|13406.1|13391.1|13407.9|13392.9|13408|13393|13406.1|13391.1|1
1650860700000|2022-04-25 04:25:00|13407.8|13392.8|13407.8|13392.8|13407.8|13392.8|13407.8|13392.8|0
1650861000000|2022-04-25 04:30:00|13407.7|13392.7|13408.1|13393.1|13408.1|13393.1|13406.7|13391.7|2
1650861300000|2022-04-25 04:35:00|13407.7|13392.7|13403.8|13388.8|13407.7|13392.7|13403.8|13388.8|3
1650861600000|2022-04-25 04:40:00|13403.7|13388.7|13403.7|13388.7|13403.7|13388.7|13403.7|13388.7|0
1650861900000|2022-04-25 04:45:00|13402.2|13387.2|13402.2|13387.2|13402.2|13387.2|13402.2|13387.2|0
1650862200000|2022-04-25 04:50:00|13402.1|13387.1|13402.1|13387.1|13402.1|13387.1|13402.1|13387.1|0
1650862500000|2022-04-25 04:55:00|13402|13387|13402|13387|13402|13387|13402|13387|0
1650862800000|2022-04-25 05:00:00|13402.4|13387.4|13401.9|13386.9|13402.4|13387.4|13401.9|13386.9|2
1650863100000|2022-04-25 05:05:00|13399.5|13384.5|13392.3|13377.3|13399.5|13384.5|13392.3|13377.3|1
1650863400000|2022-04-25 05:10:00|13392.2|13377.2|13392.2|13377.2|13392.2|13377.2|13392.2|13377.2|0
1650863700000|2022-04-25 05:15:00|13391.2|13376.2|13391.7|13376.7|13391.7|13376.7|13391.2|13376.2|1
1650864000000|2022-04-25 05:20:00|13390.2|13375.2|13391.6|13376.6|13391.6|13376.6|13390.2|13375.2|1
1650864300000|2022-04-25 05:25:00|13391.5|13376.5|13393.9|13378.9|13393.9|13378.9|13391.5|13376.5|1
1650864600000|2022-04-25 05:30:00|13392.4|13377.4|13384.3|13369.3|13392.4|13377.4|13383.4|13368.4|2
1650864900000|2022-04-25 05:35:00|13384.2|13369.2|13376.8|13361.8|13386.6|13371.6|13376.8|13361.8|12
1650865200000|2022-04-25 05:40:00|13376.4|13361.4|13365.4|13350.4|13377.3|13362.3|13365|13350|17
1650865500000|2022-04-25 05:45:00|13364.9|13349.9|13356.1|13341.1|13364.9|13349.9|13351.8|13336.8|26
1650865800000|2022-04-25 05:50:00|13354.2|13339.2|13364.4|13349.4|13367.3|13352.3|13354.2|13339.2|7
1650866100000|2022-04-25 05:55:00|13362.5|13347.5|13337.6|13322.6|13363|13348|13335.1|13320.1|66
1650866400000|2022-04-25 06:00:00|13337.5|13322.5|13335|13320|13337.5|13322.5|13335|13320|8
1650866700000|2022-04-25 06:05:00|13337|13322|13308.8|13293.8|13338.9|13323.9|13308.8|13293.8|98
1650867000000|2022-04-25 06:10:00|13308.3|13293.3|13319.1|13304.1|13324.1|13305.1|13307.8|13292.8|28
1650867300000|2022-04-25 06:15:00|13316.6|13301.6|13313|13298|13317|13302|13313|13298|9
1650867600000|2022-04-25 06:20:00|13311|13296|13309.5|13294.5|13311|13296|13309.5|13294.5|3
1650867900000|2022-04-25 06:25:00|13309.4|13294.4|13309.8|13294.8|13310.4|13295.4|13307.9|13292.9|5
1650868200000|2022-04-25 06:30:00|13309.3|13294.3|13311.6|13296.6|13311.6|13296.6|13307.3|13292.3|6
1650868500000|2022-04-25 06:35:00|13310.1|13295.1|13309.1|13294.1|13310.6|13295.6|13307.2|13292.2|39
1650868800000|2022-04-25 06:40:00|13308.6|13293.6|13305.2|13290.2|13308.6|13293.6|13303.7|13288.7|9
1650869100000|2022-04-25 06:45:00|13304.7|13289.7|13323.5|13308.5|13324.4|13309.4|13304.2|13289.2|28
1650869400000|2022-04-25 06:50:00|13320.6|13305.6|13318.4|13303.4|13326.4|13311.4|13312.4|13297.4|40
1650869700000|2022-04-25 06:55:00|13318.5|13303.5|13322|13307|13324.6|13309.6|13310.7|13295.7|35
1650870000000|2022-04-25 07:00:00|13324|13309|13307.2|13292.2|13327.4|13312.4|13305.7|13290.7|45
1650870300000|2022-04-25 07:05:00|13307.1|13292.1|13329.8|13314.8|13329.8|13314.8|13306.2|13291.2|35
1650870600000|2022-04-25 07:10:00|13329.3|13314.3|13323.3|13308.3|13332.3|13317.3|13322.8|13307.8|12
1650870900000|2022-04-25 07:15:00|13323.8|13308.8|13335.8|13320.8|13337.3|13322.3|13321.8|13306.8|19
1650871200000|2022-04-25 07:20:00|13335.9|13320.9|13331.4|13316.4|13335.9|13320.9|13327.9|13312.9|4
1650871500000|2022-04-25 07:25:00|13331|13316|13332.2|13317.2|13333.8|13318.8|13322.9|13307.9|12
1650871800000|2022-04-25 07:30:00|13330.8|13315.8|13340.8|13325.8|13346.1|13331.1|13326.5|13311.5|32
1650872100000|2022-04-25 07:35:00|13340.3|13325.3|13329.7|13314.7|13341.3|13326.3|13329.7|13314.7|7
1650872400000|2022-04-25 07:40:00|13328.7|13313.7|13326.2|13311.2|13330.2|13315.2|13326.2|13311.2|4
1650872700000|2022-04-25 07:45:00|13325.2|13310.2|13337.9|13322.9|13337.9|13322.9|13325.2|13310.2|43
1650873000000|2022-04-25 07:50:00|13334.6|13319.6|13326.4|13311.4|13334.6|13319.6|13323.6|13308.6|5
1650873300000|2022-04-25 07:55:00|13325.4|13310.4|13326.1|13311.1|13326.1|13311.1|13319.3|13304.3|14
1650873600000|2022-04-25 08:00:00|13326.6|13311.6|13324|13309|13327.6|13312.6|13324|13309|0
1650873900000|2022-04-25 08:05:00|13324.1|13309.1|13326.1|13311.1|13326.5|13311.5|13323.4|13308.4|6
1650874200000|2022-04-25 08:10:00|13326|13311|13324.5|13309.5|13326|13311|13323.6|13308.6|1
1650874500000|2022-04-25 08:15:00|13324.6|13309.6|13325.6|13310.6|13327.6|13312.6|13320.8|13305.8|36
1650874800000|2022-04-25 08:20:00|13325.1|13310.1|13321.2|13306.2|13325.6|13310.6|13321.2|13306.2|7
1650875100000|2022-04-25 08:25:00|13321.7|13306.7|13320.1|13305.1|13325.1|13310.1|13319.7|13304.7|22
1650875400000|2022-04-25 08:30:00|13319.6|13304.6|13302.1|13287.1|13319.6|13304.6|13301.1|13286.1|61
1650875700000|2022-04-25 08:35:00|13302.5|13287.5|13301.4|13286.4|13308.7|13293.7|13300.5|13285.5|19
1650876000000|2022-04-25 08:40:00|13301.9|13286.9|13301.8|13286.8|13305.3|13290.3|13301.8|13286.8|26
1650876300000|2022-04-25 08:45:00|13301.3|13286.3|13302.7|13287.7|13312.5|13297.5|13301.3|13286.3|8
1650876600000|2022-04-25 08:50:00|13303.2|13288.2|13297.8|13282.8|13303.2|13288.2|13296.3|13281.3|106
1650876900000|2022-04-25 08:55:00|13297.3|13282.3|13293.8|13278.8|13297.3|13282.3|13293.4|13278.4|22
1650877200000|2022-04-25 09:00:00|13296.2|13281.2|13290.7|13275.7|13300.1|13285.1|13290.3|13275.3|62
1650877500000|2022-04-25 09:05:00|13291.7|13276.7|13292.4|13277.4|13293.9|13278.9|13289.9|13274.9|27
1650877800000|2022-04-25 09:10:00|13291.4|13276.4|13300.9|13285.9|13300.9|13285.9|13291|13276|19
1650878100000|2022-04-25 09:15:00|13298.9|13283.9|13297.7|13282.7|13299|13284|13294.4|13279.4|13
1650878400000|2022-04-25 09:20:00|13294.8|13279.8|13296.4|13281.4|13296.4|13281.4|13293.8|13278.8|4
1650878700000|2022-04-25 09:25:00|13296.3|13281.3|13315.5|13300.5|13325|13310|13294.2|13279.2|58
1650879000000|2022-04-25 09:30:00|13318|13303|13304.4|13289.4|13318.5|13303.5|13304.4|13289.4|12
1650879300000|2022-04-25 09:35:00|13309|13294|13312.9|13297.9|13314.9|13299.9|13305.5|13290.5|34
1650879600000|2022-04-25 09:40:00|13312.8|13297.8|13314.6|13299.6|13316.2|13301.2|13312.2|13297.2|20
1650879900000|2022-04-25 09:45:00|13314.7|13299.7|13318.7|13303.7|13319.2|13304.2|13312.1|13297.1|11
1650880200000|2022-04-25 09:50:00|13319.2|13304.2|13312.7|13297.7|13324.1|13309.1|13312.7|13297.7|14
1650880500000|2022-04-25 09:55:00|13311.8|13296.8|13307.3|13292.3|13311.8|13296.8|13306.8|13291.8|10
1650880800000|2022-04-25 10:00:00|13307.7|13292.7|13308.1|13293.1|13314.7|13299.7|13307.7|13292.7|29
1650881100000|2022-04-25 10:05:00|13308.2|13293.2|13316|13301|13316.1|13301.1|13308.1|13293.1|14
1650881400000|2022-04-25 10:10:00|13315.5|13300.5|13323.1|13308.1|13325.2|13310.2|13312.9|13297.9|22
1650881700000|2022-04-25 10:15:00|13323.2|13308.2|13333.4|13318.4|13335.2|13320.2|13321.2|13306.2|11
1650882000000|2022-04-25 10:20:00|13343.3|13328.3|13327.6|13312.6|13346.5|13331.5|13322.7|13307.7|28
1650882300000|2022-04-25 10:25:00|13327.1|13312.1|13320|13305|13330.4|13315.4|13313.4|13298.4|23
1650882600000|2022-04-25 10:30:00|13317.5|13302.5|13334.4|13319.4|13336.9|13321.9|13317.5|13302.5|32
1650882900000|2022-04-25 10:35:00|13334.9|13319.9|13323.8|13308.8|13336.8|13321.8|13323.7|13308.7|3
1650883200000|2022-04-25 10:40:00|13323.9|13308.9|13313.3|13298.3|13323.9|13308.9|13312.3|13297.3|24
1650883500000|2022-04-25 10:45:00|13313.8|13298.8|13302.8|13287.8|13313.8|13298.8|13301.6|13286.6|68
1650883800000|2022-04-25 10:50:00|13302.4|13287.4|13314.6|13299.6|13314.6|13299.6|13298.3|13283.3|67
1650884100000|2022-04-25 10:55:00|13313.7|13298.7|13313.5|13298.5|13320|13305|13304.3|13289.3|68
1650884400000|2022-04-25 11:00:00|13313|13298|13318.6|13303.6|13319.1|13304.1|13313|13298|20
1650884700000|2022-04-25 11:05:00|13319.1|13304.1|13330.9|13315.9|13338.2|13323.2|13318.6|13303.6|27
1650885000000|2022-04-25 11:10:00|13329.5|13314.5|13302.9|13287.9|13329.5|13314.5|13302.9|13287.9|10
1650885300000|2022-04-25 11:15:00|13303.4|13288.4|13303.9|13288.9|13303.9|13288.9|13300.5|13285.5|10
1650885600000|2022-04-25 11:20:00|13303.4|13288.4|13332.1|13317.1|13335|13320|13302.8|13287.8|26
1650885900000|2022-04-25 11:25:00|13328.1|13313.1|13301.5|13286.5|13328.1|13313.1|13301.5|13286.5|25
1650886200000|2022-04-25 11:30:00|13300.6|13285.6|13289.8|13274.8|13300.6|13285.6|13287.8|13272.8|30
1650886500000|2022-04-25 11:35:00|13289.9|13274.9|13302.7|13287.7|13303.8|13288.8|13288.3|13273.3|16
1650886800000|2022-04-25 11:40:00|13302.6|13287.6|13302.7|13287.7|13304.1|13289.1|13298.7|13283.7|7
1650887100000|2022-04-25 11:45:00|13299.8|13284.8|13276.8|13261.8|13299.8|13284.8|13276.8|13261.8|109
1650887400000|2022-04-25 11:50:00|13276.7|13261.7|13274.9|13259.9|13281.2|13266.2|13274.3|13259.3|54
1650887700000|2022-04-25 11:55:00|13274.4|13259.4|13233.6|13218.6|13277.7|13262.7|13233.6|13218.6|120
1650888000000|2022-04-25 12:00:00|13230.8|13215.8|13243.6|13228.6|13247|13232|13205|13190|248
1650888300000|2022-04-25 12:05:00|13241.6|13226.6|13259.4|13244.4|13269|13254|13239.2|13224.2|47
1650888600000|2022-04-25 12:10:00|13258|13243|13220.3|13205.3|13265.5|13250.5|13216.3|13201.3|53
1650888900000|2022-04-25 12:15:00|13220.2|13205.2|13230.8|13215.8|13245.6|13230.6|13216.4|13201.4|36
1650889200000|2022-04-25 12:20:00|13231.2|13216.2|13210|13195|13231.2|13216.2|13207.1|13192.1|41
1650889500000|2022-04-25 12:25:00|13210.5|13195.5|13212.1|13197.1|13218.7|13203.7|13206.9|13191.9|51
1650889800000|2022-04-25 12:30:00|13211|13196|13238.5|13223.5|13258.6|13234.4|13205.5|13190.5|112
1650890100000|2022-04-25 12:35:00|13239|13224|13219.6|13204.6|13247.8|13232.8|13209.5|13194.5|55
1650890400000|2022-04-25 12:40:00|13222.8|13207.8|13286.6|13249.1|13286.6|13250.1|13222.8|13207.8|82
1650890700000|2022-04-25 12:45:00|13286.7|13249.2|13274.7|13259.7|13291.2|13276.2|13274.7|13248.8|24
1650891000000|2022-04-25 12:50:00|13274.2|13259.2|13279.1|13264.1|13279.1|13264.1|13268.4|13253.4|21
1650891300000|2022-04-25 12:55:00|13283.8|13268.8|13323.6|13308.6|13324|13309|13283.8|13268.8|66
1650891600000|2022-04-25 13:00:00|13323.1|13308.1|13319.5|13304.5|13323.1|13308.1|13300.7|13285.7|71
1650891900000|2022-04-25 13:05:00|13320|13305|13346.7|13331.7|13347.2|13332.2|13309.4|13294.4|97
1650892200000|2022-04-25 13:10:00|13347.2|13332.2|13313.1|13298.1|13347.2|13332.2|13306.2|13291.2|45
1650892500000|2022-04-25 13:15:00|13310.2|13295.2|13275.3|13260.3|13317.5|13302.5|13275.3|13260.3|65
1650892800000|2022-04-25 13:20:00|13274.9|13259.9|13266.3|13251.3|13280.4|13265.4|13243.9|13228.9|70
1650893100000|2022-04-25 13:25:00|13266.7|13251.7|13232.4|13217.4|13274.5|13259.5|13226.9|13205.4|43
1650893400000|2022-04-25 13:30:00|13232.9|13217.9|13205.9|13190.9|13242.5|13223.1|13199.9|13184.9|179
1650893700000|2022-04-25 13:35:00|13205.4|13190.4|13207.4|13192.4|13238.8|13223.8|13202.4|13187.4|126
1650894000000|2022-04-25 13:40:00|13206.9|13191.9|13177.1|13162.1|13206.9|13191.9|13171.4|13156.4|216
1650894300000|2022-04-25 13:45:00|13176.7|13161.7|13221.2|13206.2|13225|13210|13176.1|13161.1|106
1650894600000|2022-04-25 13:50:00|13221.7|13206.7|13224.7|13209.7|13255.7|13240.7|13221.2|13206.2|67
1650894900000|2022-04-25 13:55:00|13225|13210|13177.3|13162.3|13226.5|13211.5|13175.8|13160.8|118
1650895200000|2022-04-25 14:00:00|13177.7|13162.7|13168.4|13153.4|13192.4|13177.4|13166.5|13151.5|157
1650895500000|2022-04-25 14:05:00|13168.5|13153.5|13171.9|13156.9|13180.3|13165.3|13148.5|13133.5|197
1650895800000|2022-04-25 14:10:00|13171|13156|13149.5|13134.5|13179.5|13164.5|13149.5|13134.5|109
1650896100000|2022-04-25 14:15:00|13150.5|13135.5|13192|13177|13194.8|13179.8|13150.4|13135.4|135
1650896400000|2022-04-25 14:20:00|13191.8|13176.8|13181.5|13166.5|13202.7|13187.7|13175.1|13160.1|132
1650896700000|2022-04-25 14:25:00|13182|13167|13170.8|13155.8|13202.1|13187.1|13169.3|13154.3|67
1650897000000|2022-04-25 14:30:00|13168.9|13153.9|13181.4|13166.4|13181.9|13166.9|13163.9|13148.9|193
1650897300000|2022-04-25 14:35:00|13182.4|13167.4|13215.5|13200.5|13217.8|13202.8|13177.8|13162.8|158
1650897600000|2022-04-25 14:40:00|13216|13201|13237.7|13222.7|13237.7|13222.7|13206.6|13191.6|180
1650897900000|2022-04-25 14:45:00|13237.2|13222.2|13244.4|13229.4|13279.3|13264.3|13225.5|13210.5|198
1650898200000|2022-04-25 14:50:00|13245.8|13230.8|13253.1|13238.1|13270.3|13255.3|13243.9|13228.9|104
1650898500000|2022-04-25 14:55:00|13252.2|13237.2|13258.5|13243.5|13280.8|13265.8|13246.1|13231.1|114
1650898800000|2022-04-25 15:00:00|13258.4|13243.4|13289|13274|13296.7|13281.7|13256.2|13241.2|186
1650899100000|2022-04-25 15:05:00|13286.4|13271.4|13267.3|13252.3|13286.4|13271.4|13263.6|13248.6|96
1650899400000|2022-04-25 15:10:00|13267.8|13252.8|13271|13256|13282.9|13267.9|13262.4|13247.4|86
1650899700000|2022-04-25 15:15:00|13272.9|13257.9|13274|13259|13280|13265|13261|13246|85
1650900000000|2022-04-25 15:20:00|13266.2|13251.2|13252|13237|13271.1|13256.1|13251.7|13236.7|77
1650900300000|2022-04-25 15:25:00|13246.4|13231.4|13246.9|13231.9|13266.7|13251.7|13239.3|13224.3|86
1650900600000|2022-04-25 15:30:00|13247|13232|13259.3|13244.3|13260.7|13245.7|13245.9|13230.9|37
1650900900000|2022-04-25 15:35:00|13258.8|13243.8|13255.2|13240.2|13276.4|13261.4|13253.3|13238.3|59
1650901200000|2022-04-25 15:40:00|13254.7|13239.7|13278.5|13263.5|13278.5|13263.5|13254.2|13239.2|42
1650901500000|2022-04-25 15:45:00|13279.5|13264.5|13271.4|13256.4|13280.2|13265.2|13262.3|13247.3|55
1650901800000|2022-04-25 15:50:00|13270.4|13255.4|13274.7|13259.7|13278.8|13263.8|13269.4|13254.4|51
1650902100000|2022-04-25 15:55:00|13274.8|13259.8|13281.2|13266.2|13281.7|13266.7|13269.8|13254.8|50
1650902400000|2022-04-25 16:00:00|13279.3|13264.3|13299.1|13284.1|13299.5|13284.5|13266.1|13251.1|177
1650902700000|2022-04-25 16:05:00|13300.2|13285.2|13330.8|13315.8|13332.9|13317.9|13300.1|13285.1|197
1650903000000|2022-04-25 16:10:00|13330.4|13315.4|13375.3|13360.3|13375.9|13360.4|13329.4|13314.4|146
1650903300000|2022-04-25 16:15:00|13373.8|13358.8|13372.8|13357.8|13379.8|13364.8|13358.9|13343.9|98
1650903600000|2022-04-25 16:20:00|13372.3|13357.3|13362.2|13347.2|13384.8|13369.8|13361.2|13346.2|73
1650903900000|2022-04-25 16:25:00|13362.7|13347.7|13377.1|13362.1|13379.6|13364.6|13362.7|13347.7|71
1650904200000|2022-04-25 16:30:00|13377.5|13362.5|13378|13363|13384.9|13369.9|13372.1|13357.1|78
1650904500000|2022-04-25 16:35:00|13377.6|13362.6|13371|13356|13383|13368|13365|13350|38
1650904800000|2022-04-25 16:40:00|13372.9|13357.9|13367.8|13352.8|13373.3|13358.3|13364.4|13349.4|34
1650905100000|2022-04-25 16:45:00|13368.3|13353.3|13368.2|13353.2|13376.2|13361.2|13361.3|13346.3|39
1650905400000|2022-04-25 16:50:00|13366.7|13351.7|13361.5|13346.5|13368.1|13353.1|13357.2|13342.2|57
1650905700000|2022-04-25 16:55:00|13360.5|13345.5|13383.3|13368.3|13388.7|13373.7|13360.5|13345.5|102
1650906000000|2022-04-25 17:00:00|13383.2|13368.2|13375.2|13360.2|13387.7|13372.7|13372.9|13357.9|41
1650906300000|2022-04-25 17:05:00|13375.7|13360.7|13369.6|13354.6|13381.6|13366.6|13360.5|13345.5|42
1650906600000|2022-04-25 17:10:00|13368.1|13353.1|13371.5|13356.5|13379.4|13364.4|13367.6|13352.6|52
1650906900000|2022-04-25 17:15:00|13372|13357|13377.4|13362.4|13381.3|13366.3|13371|13356|34
1650907200000|2022-04-25 17:20:00|13377.5|13362.5|13398.8|13383.8|13400.4|13385.4|13367.7|13352.7|66
1650907500000|2022-04-25 17:25:00|13399.8|13384.8|13440.9|13425.9|13446.8|13431.8|13398.2|13383.2|120
1650907800000|2022-04-25 17:30:00|13439.5|13424.5|13441.3|13426.3|13458.2|13443.2|13429.6|13414.6|79
1650908100000|2022-04-25 17:35:00|13440.8|13425.8|13445.3|13430.3|13463.8|13448.8|13438.9|13423.9|52
1650908400000|2022-04-25 17:40:00|13443.8|13428.8|13450.4|13435.4|13468.5|13453.5|13442|13427|66
1650908700000|2022-04-25 17:45:00|13450.5|13435.5|13459.5|13444.5|13460.3|13445.3|13443.4|13428.4|41
1650909000000|2022-04-25 17:50:00|13459|13444|13442.5|13427.5|13459.6|13444.6|13436.8|13421.8|74
1650909300000|2022-04-25 17:55:00|13444.5|13429.5|13443.1|13428.1|13448.1|13433.1|13424.1|13409.1|77
1650909600000|2022-04-25 18:00:00|13441.2|13426.2|13446.3|13431.3|13459.1|13444.1|13440.6|13425.6|66
1650909900000|2022-04-25 18:05:00|13445.7|13430.7|13429.8|13414.8|13449.7|13434.7|13429.8|13414.8|89
1650910200000|2022-04-25 18:10:00|13428.4|13413.4|13445.6|13430.6|13449.3|13434.3|13418.4|13403.4|435
1650910500000|2022-04-25 18:15:00|13445.1|13430.1|13449.5|13434.5|13449.5|13434.5|13431.6|13416.6|113
1650934800000|2022-04-26 01:00:00|13466.9|13429.4|13455.6|13440.6|13466.9|13440.6|13413.5|13398.5|46
1650935100000|2022-04-26 01:05:00|13463|13438|13462.4|13447.4|13471.5|13456.5|13455.6|13435.8|51
1650935400000|2022-04-26 01:10:00|13462|13447|13465.8|13450.8|13468.9|13453.9|13457.7|13442.7|19
1650935700000|2022-04-26 01:15:00|13465.4|13450.4|13465.3|13450.3|13465.8|13450.8|13464.8|13449.8|3
1650936000000|2022-04-26 01:20:00|13470.9|13455.9|13471.9|13456.9|13477.1|13462.1|13469.6|13448.6|7
1650936300000|2022-04-26 01:25:00|13471.4|13456.4|13515.8|13478.3|13515.8|13478.3|13469.9|13454.9|17
1650936600000|2022-04-26 01:30:00|13518.1|13480.6|13514.5|13499.5|13531.2|13510.1|13510.3|13480.6|44
1650936900000|2022-04-26 01:35:00|13513.5|13498.5|13506.2|13491.2|13513.5|13498.5|13503.7|13472.1|14
1650937200000|2022-04-26 01:40:00|13506.6|13491.6|13507.5|13492.5|13509.8|13494.8|13505.2|13490.2|3
1650937500000|2022-04-26 01:45:00|13505.6|13490.6|13478.2|13463.2|13506.5|13491.5|13471|13456|37
1650937800000|2022-04-26 01:50:00|13479.2|13464.2|13460.1|13445.1|13479.2|13464.2|13455.3|13438.3|7
1650938100000|2022-04-26 01:55:00|13458.7|13443.7|13443.8|13418.8|13463.2|13448.2|13441.2|13415.6|28
1650938400000|2022-04-26 02:00:00|13444.8|13419.8|13438.1|13423.1|13446.3|13431.3|13436.7|13418.8|4
1650938700000|2022-04-26 02:05:00|13438|13423|13438|13423|13438|13423|13438|13423|0
1650939000000|2022-04-26 02:10:00|13437.9|13422.9|13437.9|13422.9|13438.4|13423.4|13437.9|13422.9|0
1650939300000|2022-04-26 02:15:00|13437.8|13422.8|13436.3|13421.3|13437.8|13422.8|13434.3|13419.3|0
1650939600000|2022-04-26 02:20:00|13436.2|13421.2|13437.7|13422.7|13437.7|13422.7|13436.2|13421.2|0
1650939900000|2022-04-26 02:25:00|13437.6|13422.6|13437.6|13422.6|13437.6|13422.6|13437.6|13422.6|0
1650940200000|2022-04-26 02:30:00|13446.1|13421.1|13440.5|13425.5|13446.1|13426.5|13439.6|13421.1|4
1650940500000|2022-04-26 02:35:00|13445|13420|13444.9|13419.9|13445|13425.9|13440.5|13419.9|0
1650940800000|2022-04-26 02:40:00|13440.4|13425.4|13437.8|13422.8|13444.9|13425.4|13437.8|13419.9|0
1650941100000|2022-04-26 02:45:00|13439.3|13424.3|13444.4|13429.4|13455.4|13440.4|13439.3|13423.2|2
1650941400000|2022-04-26 02:50:00|13444.3|13429.3|13452.1|13427.1|13452.1|13429.7|13441.7|13425.2|0
1650941700000|2022-04-26 02:55:00|13446.1|13431.1|13452|13427|13452.1|13431.1|13445.6|13427|0
1650942000000|2022-04-26 03:00:00|13451.9|13426.9|13451.9|13426.9|13451.9|13426.9|13451.9|13426.9|0
1650942300000|2022-04-26 03:05:00|13447.4|13432.4|13442.8|13427.8|13464.1|13432.4|13442.8|13426.5|12
1650942600000|2022-04-26 03:10:00|13441.4|13426.4|13441.8|13426.8|13441.9|13426.9|13441.4|13426.4|24
1650942900000|2022-04-26 03:15:00|13441.7|13426.7|13438.7|13423.7|13441.7|13426.7|13436.8|13421.8|5
1650943200000|2022-04-26 03:20:00|13439.5|13424.5|13435|13420|13439.5|13424.5|13434.1|13419.1|3
1650943500000|2022-04-26 03:25:00|13435.9|13420.9|13437.9|13422.9|13437.9|13422.9|13435.9|13420.9|1
1650943800000|2022-04-26 03:30:00|13437.8|13422.8|13430|13415|13437.8|13422.8|13425.5|13410.5|6
1650944100000|2022-04-26 03:35:00|13429.9|13414.9|13434.8|13419.8|13434.9|13419.9|13429.9|13414.9|1
1650944400000|2022-04-26 03:40:00|13437.1|13422.1|13438.1|13423.1|13438.2|13423.2|13437.1|13422.1|0
1650944700000|2022-04-26 03:45:00|13438|13423|13438|13423|13438|13423|13438|13423|0
1650945300000|2022-04-26 03:55:00|13437.9|13422.9|13437.9|13422.9|13437.9|13422.9|13437.9|13422.9|1
1650945600000|2022-04-26 04:00:00|13437.8|13422.8|13443.5|13428.5|13443.8|13428.8|13437.8|13422.8|8
1650945900000|2022-04-26 04:05:00|13442.5|13427.5|13440.9|13425.9|13442.9|13427.9|13440.9|13425.9|2
1650946200000|2022-04-26 04:10:00|13440|13425|13442.3|13427.3|13442.3|13427.3|13439.8|13424.8|2
1650946500000|2022-04-26 04:15:00|13442.2|13427.2|13441.7|13426.7|13442.2|13427.2|13441.7|13426.7|1
1650946800000|2022-04-26 04:20:00|13442.2|13427.2|13442.1|13427.1|13442.2|13427.2|13442.1|13427.1|0
1650947100000|2022-04-26 04:25:00|13443|13428|13439.9|13424.9|13445.1|13430.1|13439.9|13424.9|1
1650947400000|2022-04-26 04:30:00|13440|13425|13441.9|13426.9|13441.9|13426.9|13440|13425|1
1650947700000|2022-04-26 04:35:00|13441.8|13426.8|13440.8|13425.8|13441.8|13426.8|13440.8|13425.8|0
1650948000000|2022-04-26 04:40:00|13440.7|13425.7|13441.7|13426.7|13441.7|13426.7|13440.7|13425.7|0
1650948300000|2022-04-26 04:45:00|13441.6|13426.6|13441.6|13426.6|13441.6|13426.6|13441.6|13426.6|0
1650948600000|2022-04-26 04:50:00|13441.5|13426.5|13441.5|13426.5|13441.5|13426.5|13441.5|13426.5|0
1650948900000|2022-04-26 04:55:00|13441.4|13426.4|13460.5|13435.5|13466.3|13446|13441.3|13426.3|1
1650949200000|2022-04-26 05:00:00|13461.4|13436.4|13469.5|13444.5|13470|13455|13460.9|13436.4|1
1650949500000|2022-04-26 05:05:00|13469.9|13454.9|13473.2|13435.7|13473.2|13454.9|13469.4|13433.9|1
1650949800000|2022-04-26 05:10:00|13469.4|13454.4|13467.8|13442.8|13473.6|13454.4|13467.8|13435.7|7
1650950100000|2022-04-26 05:15:00|13467.7|13442.7|13467.7|13442.7|13467.7|13442.7|13467.7|13442.7|0
1650950400000|2022-04-26 05:20:00|13467.6|13442.6|13467.1|13442.1|13468.7|13453.7|13467.1|13442.1|3
1650950700000|2022-04-26 05:25:00|13460.7|13445.7|13460.6|13445.6|13460.7|13445.7|13460.6|13445.6|0
1650951000000|2022-04-26 05:30:00|13464.7|13439.7|13464.6|13439.6|13464.7|13439.7|13464.6|13439.6|0
1650951300000|2022-04-26 05:35:00|13464.5|13439.5|13461.4|13446.4|13464.5|13446.9|13459.5|13439|0
1650951600000|2022-04-26 05:40:00|13461.9|13446.9|13466.6|13451.6|13469|13454|13456.5|13441.5|36
1650951900000|2022-04-26 05:45:00|13465.7|13450.7|13500|13485|13503.1|13487.3|13462.7|13447.7|24
1650952200000|2022-04-26 05:50:00|13500.4|13485.4|13489.6|13474.6|13502.4|13487.4|13480.5|13465.5|63
1650952500000|2022-04-26 05:55:00|13490|13475|13471.1|13456.1|13491.9|13476.9|13470.7|13455.7|28
1650952800000|2022-04-26 06:00:00|13472|13457|13490.6|13475.6|13491.1|13476.1|13468.5|13453.5|9
1650953100000|2022-04-26 06:05:00|13492|13477|13485.9|13470.9|13496.8|13481.8|13480.2|13465.2|68
1650953400000|2022-04-26 06:10:00|13485.3|13470.3|13470.6|13455.6|13487.2|13472.2|13468.6|13453.6|11
1650953700000|2022-04-26 06:15:00|13471.5|13456.5|13467.5|13452.5|13478.8|13463.8|13467.5|13452.5|19
1650954000000|2022-04-26 06:20:00|13473.7|13458.7|13480.8|13465.8|13484|13469|13473.7|13458.7|2
1650954300000|2022-04-26 06:25:00|13479.4|13464.4|13449|13434|13480.3|13465.3|13446.8|13431.8|10
1650954600000|2022-04-26 06:30:00|13448.9|13433.9|13455.4|13440.4|13459.1|13444.1|13443.9|13428.9|6
1650954900000|2022-04-26 06:35:00|13454.9|13439.9|13445.1|13430.1|13457.7|13442.7|13442.3|13427.3|20
1650955200000|2022-04-26 06:40:00|13444.7|13429.7|13441.5|13426.5|13444.7|13429.7|13438.3|13423.3|10
1650955500000|2022-04-26 06:45:00|13442.9|13427.9|13441|13426|13445.7|13430.7|13437.5|13422.5|4
1650955800000|2022-04-26 06:50:00|13439.1|13424.1|13431.8|13416.8|13441.9|13426.9|13431|13416|13
1650956100000|2022-04-26 06:55:00|13432.3|13417.3|13421.2|13406.2|13433.1|13418.1|13420|13405|16
1650956400000|2022-04-26 07:00:00|13424.4|13409.4|13407.6|13382.6|13425.3|13410.3|13392.5|13377.5|22
1650956700000|2022-04-26 07:05:00|13416.2|13378.7|13411|13396|13416.2|13396|13389.3|13374.3|18
1650957000000|2022-04-26 07:10:00|13411.4|13396.4|13405.2|13390.2|13417.3|13402.3|13405.2|13390.2|10
1650957300000|2022-04-26 07:15:00|13401.5|13386.5|13390|13375|13401.5|13386.5|13390|13375|29
1650957600000|2022-04-26 07:20:00|13392.9|13377.9|13395.3|13380.3|13396.2|13381.2|13392.4|13377.4|2
1650957900000|2022-04-26 07:25:00|13395.8|13380.8|13395.8|13380.8|13397.1|13382.1|13391.4|13376.4|13
1650958200000|2022-04-26 07:30:00|13396.3|13381.3|13416.7|13401.7|13416.7|13401.7|13392.8|13377.8|21
1650958500000|2022-04-26 07:35:00|13416.2|13401.2|13409.1|13394.1|13416.2|13401.2|13400.5|13385.5|10
1650958800000|2022-04-26 07:40:00|13409.6|13394.6|13368|13353|13410.3|13394.6|13367.6|13352.6|43
1650959100000|2022-04-26 07:45:00|13366.5|13351.5|13400.4|13375.4|13409.1|13375.5|13366|13351|17
1650959400000|2022-04-26 07:50:00|13399.4|13374.4|13387.7|13362.7|13399.4|13374.4|13387.7|13356.9|1
1650959700000|2022-04-26 07:55:00|13390.9|13353.4|13370.3|13355.3|13391.9|13357.3|13370.3|13348.7|53
1650960000000|2022-04-26 08:00:00|13368.4|13353.4|13368.8|13353.8|13376.1|13361.1|13365.8|13350.8|48
1650960300000|2022-04-26 08:05:00|13371.9|13356.9|13377.2|13362.2|13379.1|13364.1|13369.5|13354.5|24
1650960600000|2022-04-26 08:10:00|13376.8|13361.8|13380.6|13365.6|13380.6|13365.6|13375.6|13360.6|5
1650960900000|2022-04-26 08:15:00|13379.7|13364.7|13377.7|13362.7|13380.9|13365.9|13373.4|13358.4|10
1650961200000|2022-04-26 08:20:00|13380.5|13365.5|13381.6|13366.6|13384.2|13369.2|13377.7|13362.7|7
1650961500000|2022-04-26 08:25:00|13381.2|13366.2|13374.2|13359.2|13381.2|13366.2|13372.7|13357.7|1
1650961800000|2022-04-26 08:30:00|13375.1|13360.1|13378.8|13363.8|13381.8|13366.8|13375.1|13360.1|0
1650962100000|2022-04-26 08:35:00|13378.7|13363.7|13378.7|13363.7|13378.7|13363.7|13378.7|13363.7|0
1650962400000|2022-04-26 08:40:00|13378.6|13363.6|13378.6|13363.6|13378.6|13363.6|13378.6|13363.6|0
1650962700000|2022-04-26 08:45:00|13379|13364|13378.5|13363.5|13379|13364|13378.5|13363.5|0
1650963000000|2022-04-26 08:50:00|13379|13364|13383.2|13368.2|13383.2|13368.2|13378.5|13363.5|2
1650963300000|2022-04-26 08:55:00|13383.7|13368.7|13381.2|13366.2|13384.6|13369.6|13377.4|13362.4|3
1650963600000|2022-04-26 09:00:00|13381.1|13366.1|13402|13387|13406.8|13387|13378.2|13363.2|18
1650963900000|2022-04-26 09:05:00|13401.9|13386.9|13430.3|13415.3|13451.9|13429.4|13401.9|13386.9|36
1650964200000|2022-04-26 09:10:00|13428.9|13413.9|13444.9|13429.9|13452.6|13437.6|13427.9|13412.9|24
1650964500000|2022-04-26 09:15:00|13445.1|13430.1|13423.8|13408.8|13448.8|13433.8|13421|13406|19
1650964800000|2022-04-26 09:20:00|13424.3|13409.3|13415.3|13400.3|13424.7|13409.7|13413.4|13398.4|24
1650965100000|2022-04-26 09:25:00|13415.5|13400.5|13415.7|13400.7|13421.2|13406.2|13413.8|13398.8|7
1650965400000|2022-04-26 09:30:00|13418.6|13403.6|13421.1|13406.1|13421.1|13406.1|13399.9|13384.9|52
1650965700000|2022-04-26 09:35:00|13420.6|13405.6|13439.9|13424.9|13440.9|13425.9|13420.6|13405.6|14
1650966000000|2022-04-26 09:40:00|13440.4|13425.4|13447.2|13432.2|13450.8|13435.8|13440.4|13425.4|10
1650966300000|2022-04-26 09:45:00|13447.1|13432.1|13434.7|13419.7|13447.1|13432.1|13434.2|13419.2|5
1650966600000|2022-04-26 09:50:00|13434.2|13419.2|13426.1|13411.1|13434.7|13419.7|13425.3|13410.3|1
1650966900000|2022-04-26 09:55:00|13426.2|13411.2|13425.2|13410.2|13426.2|13411.2|13422.4|13407.4|3
1650967200000|2022-04-26 10:00:00|13425.1|13410.1|13424.6|13409.6|13425.2|13410.2|13422.7|13407.7|1
1650967500000|2022-04-26 10:05:00|13425.1|13410.1|13429|13414|13431.6|13416.6|13424.6|13409.6|3
1650967800000|2022-04-26 10:10:00|13441.5|13416.5|13439.9|13424.9|13444.5|13429.5|13438.3|13416.4|22
1650968100000|2022-04-26 10:15:00|13438.3|13423.3|13451.3|13436.3|13453.8|13438.8|13437.9|13422.9|21
1650968400000|2022-04-26 10:20:00|13450.8|13435.8|13447.1|13432.1|13453.8|13438.8|13446.3|13431.3|20
1650968700000|2022-04-26 10:25:00|13447.2|13432.2|13445.6|13430.6|13448.7|13433.7|13445.1|13430.1|3
1650969000000|2022-04-26 10:30:00|13446.1|13431.1|13475.5|13460.5|13483|13468|13446.1|13431.1|35
1650969300000|2022-04-26 10:35:00|13473.1|13458.1|13467.9|13452.9|13475|13460|13466.9|13451.9|2
1650969600000|2022-04-26 10:40:00|13468.4|13453.4|13463.8|13448.8|13473.4|13458.4|13462.4|13447.4|8
1650969900000|2022-04-26 10:45:00|13461.1|13446.1|13469.2|13454.2|13480.6|13459|13459.9|13443|31
1650970200000|2022-04-26 10:50:00|13470.7|13455.7|13496.6|13481.6|13502.2|13487.2|13470.7|13455.7|90
1650970500000|2022-04-26 10:55:00|13498|13483|13496.1|13481.1|13505.8|13490.8|13493.1|13478.1|33
1650970800000|2022-04-26 11:00:00|13500.2|13485.2|13499.5|13474.5|13503.3|13486.6|13481.1|13465.8|15
1650971100000|2022-04-26 11:05:00|13499.9|13474.9|13502.7|13487.7|13505.2|13487.8|13495.7|13467.3|14
1650971400000|2022-04-26 11:10:00|13505.5|13490.5|13528.7|13513.7|13548.7|13533.7|13505.5|13490.5|31
1650971700000|2022-04-26 11:15:00|13529.2|13514.2|13548.2|13533.2|13551.8|13536.8|13522.8|13507.8|39
1650972000000|2022-04-26 11:20:00|13548.1|13533.1|13550.2|13535.2|13551.2|13536.2|13541.2|13518.4|11
1650972300000|2022-04-26 11:25:00|13547.4|13532.4|13540.6|13525.6|13548.2|13533.2|13536.7|13521.7|22
1650972600000|2022-04-26 11:30:00|13538.7|13523.7|13535|13520|13539|13524|13526.3|13511.3|15
1650972900000|2022-04-26 11:35:00|13534.5|13519.5|13530.9|13515.9|13549.8|13534.8|13528.6|13513.6|10
1650973200000|2022-04-26 11:40:00|13531.8|13516.8|13569.6|13554.6|13571.1|13556.1|13531.4|13516.4|24
1650973500000|2022-04-26 11:45:00|13568.2|13553.2|13566.7|13551.7|13581.2|13566.2|13566.2|13551.2|41
1650973800000|2022-04-26 11:50:00|13567.2|13552.2|13554.8|13539.8|13570|13555|13547|13532|13
1650974100000|2022-04-26 11:55:00|13554.3|13539.3|13554.5|13539.5|13560.3|13545.3|13552.3|13537.3|11
1650974400000|2022-04-26 12:00:00|13557.3|13542.3|13534.6|13519.6|13570.7|13555.7|13534.6|13519.6|31
1650974700000|2022-04-26 12:05:00|13551.3|13526.3|13559.6|13544.6|13569.8|13548.1|13542.9|13526.3|33
1650975000000|2022-04-26 12:10:00|13559.7|13544.7|13534.1|13519.1|13563.2|13548.2|13532.6|13517.6|35
1650975300000|2022-04-26 12:15:00|13533.6|13518.6|13520.7|13505.7|13541.6|13526.6|13510.8|13495.8|30
1650975600000|2022-04-26 12:20:00|13520.8|13505.8|13524.8|13509.8|13529.7|13514.7|13514.3|13499.3|32
1650975900000|2022-04-26 12:25:00|13525.2|13510.2|13520.6|13505.6|13531.6|13516.6|13520.3|13505.3|87
1650976200000|2022-04-26 12:30:00|13519.5|13504.5|13502.5|13487.5|13523.1|13508.1|13502.5|13487.5|31
1650976500000|2022-04-26 12:35:00|13501.6|13486.6|13481.5|13466.5|13504.4|13489.4|13478.5|13463.5|123
1650976800000|2022-04-26 12:40:00|13485.7|13470.7|13474.5|13459.5|13486|13471|13474.5|13459.5|29
1650977100000|2022-04-26 12:45:00|13475|13460|13458.4|13443.4|13475|13460|13458.4|13443.4|19
1650977400000|2022-04-26 12:50:00|13457.4|13442.4|13461.7|13446.7|13466.7|13451.7|13453.8|13438.8|34
1650977700000|2022-04-26 12:55:00|13460.3|13445.3|13462.6|13447.6|13483.4|13461.2|13453.3|13438.3|99
1650978000000|2022-04-26 13:00:00|13455.7|13440.7|13475|13460|13491.1|13476.1|13454.1|13439.1|97
1650978300000|2022-04-26 13:05:00|13476.9|13461.9|13456.3|13441.3|13479|13464|13445.1|13430.1|55
1650978600000|2022-04-26 13:10:00|13457.2|13442.2|13444.5|13429.5|13464.5|13449.5|13440.6|13425.6|75
1650978900000|2022-04-26 13:15:00|13444|13429|13435.5|13420.5|13459|13442|13434|13419|147
1650979200000|2022-04-26 13:20:00|13436.6|13421.6|13455.4|13440.4|13463.8|13448.8|13436.1|13421.1|67
1650979500000|2022-04-26 13:25:00|13454.9|13439.9|13446.9|13431.9|13454.9|13439.9|13436.9|13421.9|18
1650979800000|2022-04-26 13:30:00|13446.8|13431.8|13407.1|13392.1|13465|13450|13404.1|13389.1|96
1650980100000|2022-04-26 13:35:00|13406.1|13391.1|13425.7|13410.7|13425.7|13410.7|13394.7|13379.7|60
1650980400000|2022-04-26 13:40:00|13424.3|13409.3|13399.6|13384.6|13424.3|13409.3|13399.2|13384.2|40
1650980700000|2022-04-26 13:45:00|13398.7|13383.7|13407|13392|13423|13408|13395.8|13380.8|186
1650981000000|2022-04-26 13:50:00|13406.5|13391.5|13418.1|13403.1|13430.7|13415.7|13399|13384|94
1650981300000|2022-04-26 13:55:00|13417.6|13402.6|13413.6|13398.6|13424.1|13409.1|13405.6|13390.6|62
1650981600000|2022-04-26 14:00:00|13412.3|13397.3|13411.4|13396.4|13422.1|13407.1|13406.1|13391.1|107
1650981900000|2022-04-26 14:05:00|13411.3|13396.3|13415.5|13400.5|13420.9|13405.9|13404.5|13389.5|77
1650982200000|2022-04-26 14:10:00|13416.4|13401.4|13386.6|13371.6|13417|13402|13385.2|13370.2|114
1650982500000|2022-04-26 14:15:00|13386.1|13371.1|13386.5|13371.5|13393.4|13378.4|13371.4|13356.4|156
1650982800000|2022-04-26 14:20:00|13386.1|13371.1|13423.4|13408.4|13427.4|13412.4|13381.3|13366.3|84
1650983100000|2022-04-26 14:25:00|13423.8|13408.8|13429|13404|13440.7|13424.2|13410.9|13395.9|99
1650983400000|2022-04-26 14:30:00|13433.4|13395.9|13394.7|13379.7|13435.1|13420.1|13380.1|13365.1|147
1650983700000|2022-04-26 14:35:00|13393.4|13378.4|13388.9|13373.9|13400|13385|13382.4|13367.4|106
1650984000000|2022-04-26 14:40:00|13388.4|13373.4|13393.3|13378.3|13402.7|13385.7|13382.8|13367.8|101
1650984300000|2022-04-26 14:45:00|13392.8|13377.8|13390.3|13375.3|13407.4|13392.4|13390.3|13375.3|70
1650984600000|2022-04-26 14:50:00|13389.8|13374.8|13365.9|13350.9|13389.8|13374.8|13365.8|13350.8|88
1650984900000|2022-04-26 14:55:00|13366.8|13351.8|13382.6|13367.6|13387.8|13372.8|13358.9|13343.9|60
1650985200000|2022-04-26 15:00:00|13382.2|13367.2|13375|13360|13384|13369|13361.8|13346.8|72
1650985500000|2022-04-26 15:05:00|13373.5|13358.5|13384.6|13369.6|13391.6|13376.6|13373.5|13358.5|89
1650985800000|2022-04-26 15:10:00|13384.1|13369.1|13369.8|13354.8|13384.1|13369.1|13363.5|13348.5|56
1650986100000|2022-04-26 15:15:00|13369.4|13354.4|13369.5|13354.5|13377.6|13362.6|13364.8|13349.8|60
1650986400000|2022-04-26 15:20:00|13370|13355|13397.3|13382.3|13407.3|13392.3|13369|13354|80
1650986700000|2022-04-26 15:25:00|13397.8|13382.8|13407.2|13392.2|13412.6|13397.6|13392.3|13377.3|29
1650987000000|2022-04-26 15:30:00|13407.7|13392.7|13407.7|13392.7|13408.3|13393.3|13390.5|13375.5|58
1650987300000|2022-04-26 15:35:00|13407.2|13392.2|13404.1|13389.1|13415.5|13400.5|13404.1|13389.1|30
1650987600000|2022-04-26 15:40:00|13402.7|13387.7|13427.6|13412.6|13427.6|13412.6|13397.2|13382.2|40
1650987900000|2022-04-26 15:45:00|13427.7|13412.7|13413.1|13398.1|13427.7|13412.7|13413.1|13398.1|28
1650988200000|2022-04-26 15:50:00|13413|13398|13413.6|13398.6|13419.2|13404.2|13411.3|13396.3|33
1650988500000|2022-04-26 15:55:00|13413.5|13398.5|13389.7|13374.7|13414|13399|13389.2|13374.2|34
1650988800000|2022-04-26 16:00:00|13387.2|13372.2|13397.1|13382.1|13404.8|13389.8|13386.2|13371.2|31
1650989100000|2022-04-26 16:05:00|13397.2|13382.2|13398.8|13383.8|13401.3|13386.3|13387.6|13372.6|28
1650989400000|2022-04-26 16:10:00|13398.3|13383.3|13402.5|13387.5|13403.1|13388.1|13390.5|13375.5|22
1650989700000|2022-04-26 16:15:00|13402|13387|13390.7|13375.7|13402.1|13387.1|13386.4|13371.4|20
1650990000000|2022-04-26 16:20:00|13390.8|13375.8|13403.9|13388.9|13404.6|13389.6|13390.8|13375.8|21
1650990300000|2022-04-26 16:25:00|13403.4|13388.4|13392.5|13377.5|13408.7|13393.7|13392.5|13377.5|30
1650990600000|2022-04-26 16:30:00|13391.9|13376.9|13393.4|13378.4|13397.9|13382.9|13389.9|13374.9|44
1650990900000|2022-04-26 16:35:00|13393.8|13378.8|13383.3|13368.3|13393.8|13378.8|13381.9|13366.9|38
1650991200000|2022-04-26 16:40:00|13385.2|13370.2|13392.9|13377.9|13392.9|13377.9|13381.9|13366.9|28
1650991500000|2022-04-26 16:45:00|13392.3|13377.3|13393.6|13378.6|13393.6|13378.6|13382.1|13367.1|47
1650991800000|2022-04-26 16:50:00|13391.6|13376.6|13383.8|13368.8|13392|13377|13382.4|13367.4|55
1650992100000|2022-04-26 16:55:00|13383.4|13368.4|13397.1|13382.1|13398.3|13383.3|13381.8|13366.8|54
1650992400000|2022-04-26 17:00:00|13396.6|13381.6|13393.9|13378.9|13401.9|13386.9|13389.5|13374.5|22
1650992700000|2022-04-26 17:05:00|13396.2|13381.2|13402.6|13387.6|13408.7|13393.7|13392.9|13377.9|41
1650993000000|2022-04-26 17:10:00|13402.1|13387.1|13383.4|13368.4|13402.5|13387.5|13380.8|13365.8|45
1650993300000|2022-04-26 17:15:00|13382.9|13367.9|13387.5|13372.5|13388.1|13373.1|13370|13355|55
1650993600000|2022-04-26 17:20:00|13387.4|13372.4|13378.4|13363.4|13390.8|13375.8|13375.8|13360.8|33
1650993900000|2022-04-26 17:25:00|13377.9|13362.9|13384.9|13369.9|13386|13371|13377.4|13362.4|24
1650994200000|2022-04-26 17:30:00|13383.3|13368.3|13395.9|13380.9|13396.4|13381.4|13383.3|13368.3|21
1650994500000|2022-04-26 17:35:00|13396.4|13381.4|13414.3|13399.3|13420.9|13405.9|13390.2|13375.2|47
1650994800000|2022-04-26 17:40:00|13414.8|13399.8|13417.8|13402.8|13419.1|13404.1|13401.7|13386.7|19
1650995100000|2022-04-26 17:45:00|13418.2|13403.2|13406.4|13391.4|13418.3|13403.3|13405.3|13390.3|40
1650995400000|2022-04-26 17:50:00|13408.2|13393.2|13400.1|13385.1|13409.3|13394.3|13399.5|13384.5|90
1650995700000|2022-04-26 17:55:00|13400.6|13385.6|13407.4|13392.4|13407.4|13392.4|13396.1|13381.1|23
1650996000000|2022-04-26 18:00:00|13406|13391|13419.3|13404.3|13423.6|13408.6|13404.4|13389.4|76
1650996300000|2022-04-26 18:05:00|13418.3|13403.3|13418.8|13403.8|13419.7|13404.7|13404.8|13389.8|48
1650996600000|2022-04-26 18:10:00|13417.9|13402.9|13450.9|13435.9|13451.8|13436.8|13416.9|13401.9|538
1650996900000|2022-04-26 18:15:00|13451|13436|13482.1|13467.1|13487.8|13472.8|13451|13436|288
1651021200000|2022-04-27 01:00:00|13474.3|13436.8|13464.3|13439.3|13547.9|13510.4|13464.3|13436.8|116
1651021500000|2022-04-27 01:05:00|13464.4|13439.4|13477.1|13462.1|13477.1|13462.1|13457|13436.3|65
1651021800000|2022-04-27 01:10:00|13477.6|13462.6|13455.5|13440.5|13484.8|13462.6|13455.5|13440.5|50
1651022100000|2022-04-27 01:15:00|13455.4|13440.4|13462.7|13447.7|13463.2|13448.2|13454.3|13439.3|5
1651022400000|2022-04-27 01:20:00|13463.2|13448.2|13465.1|13440.1|13465.5|13448.2|13451.3|13436.3|1
1651022700000|2022-04-27 01:25:00|13464.6|13439.6|13460.7|13445.7|13471.3|13451.8|13458.7|13439.6|1
1651023000000|2022-04-27 01:30:00|13459.2|13444.2|13474.6|13449.6|13475.1|13451.2|13458.1|13443.1|1
1651023300000|2022-04-27 01:35:00|13473.7|13448.7|13474.5|13449.5|13474.5|13454|13464|13445.5|0
1651023600000|2022-04-27 01:40:00|13473.6|13448.6|13474.4|13449.4|13474.5|13449.5|13473.5|13448.5|0
1651023900000|2022-04-27 01:45:00|13473.4|13448.4|13473.3|13448.3|13473.4|13448.4|13472.9|13447.9|0
1651024200000|2022-04-27 01:50:00|13473.2|13448.2|13473.2|13448.2|13473.2|13448.2|13473.2|13448.2|0
1651024500000|2022-04-27 01:55:00|13472.7|13447.7|13467.1|13452.1|13472.7|13452.2|13467.1|13447.7|0
1651024800000|2022-04-27 02:00:00|13460.1|13445.1|13461.6|13446.6|13466.7|13451.7|13458.4|13443.4|22
1651025100000|2022-04-27 02:05:00|13456.7|13441.7|13457.5|13442.5|13457.6|13442.6|13456.7|13441.7|6
1651025400000|2022-04-27 02:10:00|13457.6|13442.6|13457.5|13442.5|13457.9|13442.9|13457|13442|1
1651025700000|2022-04-27 02:15:00|13457.4|13442.4|13457.4|13442.4|13457.4|13442.4|13457.4|13442.4|2
1651026000000|2022-04-27 02:20:00|13454.6|13439.6|13453.4|13438.4|13454.6|13439.6|13453.4|13438.4|4
1651026300000|2022-04-27 02:25:00|13454.8|13439.8|13454.8|13439.8|13457.3|13442.3|13454.8|13439.8|6
1651026600000|2022-04-27 02:30:00|13455.2|13440.2|13454.7|13439.7|13455.2|13440.2|13454.7|13439.7|1
1651026900000|2022-04-27 02:35:00|13453.8|13438.8|13454.5|13439.5|13454.5|13439.5|13453.3|13438.3|0
1651027200000|2022-04-27 02:40:00|13454.4|13439.4|13456.8|13441.8|13456.8|13441.8|13454.4|13439.4|1
1651027500000|2022-04-27 02:45:00|13460|13445|13459.9|13444.9|13467.3|13445.9|13459.5|13440.9|1
1651027800000|2022-04-27 02:50:00|13466.3|13441.3|13459.9|13444.9|13467.7|13445.9|13459.5|13440.4|0
1651028100000|2022-04-27 02:55:00|13459.8|13444.8|13454.6|13439.6|13459.8|13444.8|13454.6|13439.6|0
1651028400000|2022-04-27 03:00:00|13454.5|13439.5|13454.5|13439.5|13454.5|13439.5|13454.5|13439.5|0
1651028700000|2022-04-27 03:05:00|13454.4|13439.4|13457|13442|13457|13442|13454.4|13439.4|1
1651029000000|2022-04-27 03:10:00|13457.5|13442.5|13469.7|13454.7|13480.6|13459.1|13457.5|13442.5|16
1651029600000|2022-04-27 03:20:00|13469.6|13454.6|13471.6|13456.6|13473.6|13458.6|13468.1|13453.1|3
1651029900000|2022-04-27 03:25:00|13471.1|13456.1|13460.9|13445.9|13474|13459|13460.9|13445.9|13
1651030200000|2022-04-27 03:30:00|13462.9|13447.9|13466.3|13451.3|13466.9|13451.9|13462.9|13447.9|2
1651030500000|2022-04-27 03:35:00|13466.2|13451.2|13468.7|13453.7|13483.3|13453.7|13466.2|13444|1
1651030800000|2022-04-27 03:40:00|13468.5|13453.5|13468.8|13453.8|13469.4|13454.4|13468.5|13453.5|2
1651031100000|2022-04-27 03:45:00|13476.6|13451.6|13486.1|13461.1|13492.2|13461.1|13473.4|13451.1|6
1651031400000|2022-04-27 03:50:00|13486|13461|13489.3|13464.3|13499.2|13464.8|13486|13461|0
1651031700000|2022-04-27 03:55:00|13489.2|13464.2|13490.1|13465.1|13490.2|13465.2|13489.2|13464.2|0
1651032000000|2022-04-27 04:00:00|13491|13466|13491|13466|13491.1|13466.1|13491|13466|0
1651032300000|2022-04-27 04:05:00|13490.9|13465.9|13490.9|13465.9|13490.9|13465.9|13490.9|13465.9|0
1651032600000|2022-04-27 04:10:00|13490.8|13465.8|13490.8|13465.8|13490.8|13465.8|13490.8|13465.8|1
1651032900000|2022-04-27 04:15:00|13490.7|13465.7|13490.7|13465.7|13490.7|13465.7|13490.7|13465.7|0
1651033200000|2022-04-27 04:20:00|13483.4|13468.4|13483.4|13468.4|13483.4|13468.4|13483.4|13468.4|0
1651033500000|2022-04-27 04:25:00|13483.3|13468.3|13483.3|13468.3|13483.3|13468.3|13483.3|13468.3|0
1651033800000|2022-04-27 04:30:00|13483.2|13468.2|13483.2|13468.2|13483.2|13468.2|13480.9|13465.9|1
1651034100000|2022-04-27 04:35:00|13483.1|13468.1|13486.3|13471.3|13486.6|13471.6|13483.1|13468.1|0
1651034400000|2022-04-27 04:40:00|13486.2|13471.2|13500.9|13475.9|13500.9|13477.2|13486.2|13471.2|2
1651034700000|2022-04-27 04:45:00|13500|13475|13500.8|13475.8|13502.3|13485.4|13498.2|13475|1
1651035000000|2022-04-27 04:50:00|13499.9|13474.9|13493.9|13478.9|13499.9|13478.9|13493.9|13474.4|1
1651035300000|2022-04-27 04:55:00|13493.8|13478.8|13491.9|13476.9|13497.8|13478.8|13491.9|13472.3|1
1651035600000|2022-04-27 05:00:00|13491.8|13476.8|13490.4|13475.4|13491.8|13476.8|13489.9|13474.9|0
1651035900000|2022-04-27 05:05:00|13490.3|13475.3|13491.7|13476.7|13491.7|13476.7|13490.3|13475.3|0
1651036200000|2022-04-27 05:10:00|13491.6|13476.6|13491.6|13476.6|13491.6|13476.6|13491.6|13476.6|0
1651036500000|2022-04-27 05:15:00|13491.5|13476.5|13499.2|13474.2|13499.2|13476.5|13491.5|13472.4|1
1651036800000|2022-04-27 05:20:00|13500.1|13475.1|13498.2|13473.2|13500.2|13475.2|13498.2|13473.2|1
1651037100000|2022-04-27 05:25:00|13498.1|13473.1|13498.1|13473.1|13498.1|13473.1|13498.1|13473.1|0
1651037400000|2022-04-27 05:30:00|13489.9|13474.9|13489.8|13474.8|13498.5|13478.1|13485|13470|11
1651037700000|2022-04-27 05:35:00|13490.7|13475.7|13492.7|13477.7|13497.9|13482.9|13490.7|13475.7|3
1651038000000|2022-04-27 05:40:00|13492.6|13477.6|13498|13483|13502.1|13487.1|13492.6|13477.6|6
1651038300000|2022-04-27 05:45:00|13496|13481|13503.6|13488.6|13504.5|13489.5|13495.5|13480.5|5
1651038600000|2022-04-27 05:50:00|13503.5|13488.5|13510.9|13495.9|13511.9|13496.9|13503.4|13488.4|9
1651038900000|2022-04-27 05:55:00|13510|13495|13507.4|13492.4|13512.3|13497.3|13506.5|13491.5|5
1651039200000|2022-04-27 06:00:00|13507.9|13492.9|13501.5|13486.5|13507.9|13492.9|13497.2|13482.2|3
1651039500000|2022-04-27 06:05:00|13499.7|13484.7|13501.1|13486.1|13510.3|13495.3|13498.6|13483.6|7
1651039800000|2022-04-27 06:10:00|13503.5|13488.5|13510.7|13495.7|13510.7|13495.7|13503.5|13488.5|0
1651040100000|2022-04-27 06:15:00|13510.6|13495.6|13509.1|13494.1|13511.1|13496.1|13509.1|13494.1|1
1651040400000|2022-04-27 06:20:00|13510|13495|13534.2|13519.2|13539|13524|13508.6|13493.6|37
1651040700000|2022-04-27 06:25:00|13519.8|13504.8|13513.7|13488.7|13521.7|13506.7|13513.7|13488.7|12
1651041000000|2022-04-27 06:30:00|13514.3|13489.3|13511.1|13496.1|13514.3|13496.1|13494.7|13479.7|12
1651041300000|2022-04-27 06:35:00|13511.5|13496.5|13509.9|13494.9|13526.5|13511.5|13509.9|13494.9|25
1651041600000|2022-04-27 06:40:00|13509.7|13494.7|13501.8|13486.8|13512.2|13497.2|13475.8|13455|111
1651041900000|2022-04-27 06:45:00|13505.5|13490.5|13493.2|13478.2|13506|13491|13490.5|13475.5|13
1651042200000|2022-04-27 06:50:00|13492.8|13477.8|13498.5|13483.5|13504.7|13486.8|13491.7|13476.7|27
1651042500000|2022-04-27 06:55:00|13499.4|13484.4|13501.8|13486.8|13505.7|13490.7|13487.7|13472.7|57
1651042800000|2022-04-27 07:00:00|13502.7|13487.7|13502.5|13487.5|13524.6|13509.6|13502.2|13487.2|10
1651043100000|2022-04-27 07:05:00|13502.4|13487.4|13502.9|13487.9|13509.2|13494.2|13499.5|13484.5|9
1651043400000|2022-04-27 07:10:00|13502.4|13487.4|13489.6|13474.6|13513.1|13494|13489.6|13474|38
1651043700000|2022-04-27 07:15:00|13489.4|13474.4|13474|13459|13489.4|13474.4|13474|13459|5
1651044000000|2022-04-27 07:20:00|13476.3|13461.3|13455.6|13440.6|13477|13462|13455.6|13440.6|21
1651044300000|2022-04-27 07:25:00|13456.6|13441.6|13472.8|13435.3|13476.2|13442.5|13448.8|13432.9|10
1651044600000|2022-04-27 07:30:00|13471.9|13434.4|13462.3|13437.3|13471.9|13437.3|13458.1|13429.1|6
1651044900000|2022-04-27 07:35:00|13469.4|13431.9|13465.3|13440.3|13469.4|13440.4|13447.1|13431.9|15
1651045200000|2022-04-27 07:40:00|13464.9|13439.9|13469.9|13454.9|13475.9|13460.9|13457.8|13439.9|11
1651045500000|2022-04-27 07:45:00|13471.8|13456.8|13471.7|13456.7|13471.8|13456.8|13471.4|13456.4|2
1651045800000|2022-04-27 07:50:00|13471.6|13456.6|13471.6|13456.6|13471.6|13456.6|13471.6|13456.6|0
1651046100000|2022-04-27 07:55:00|13470.7|13455.7|13495.1|13470.1|13495.1|13474.7|13470.6|13455.6|8
1651046400000|2022-04-27 08:00:00|13495.6|13470.6|13495.5|13458|13496.5|13477.4|13476.8|13455.1|1
1651046700000|2022-04-27 08:05:00|13495.6|13458.1|13494.5|13457|13495.6|13458.1|13494.5|13457|8
1651047000000|2022-04-27 08:10:00|13487.2|13462.2|13494.4|13456.9|13494.7|13462.6|13475.4|13456.9|20
1651047300000|2022-04-27 08:15:00|13476.9|13461.9|13483.9|13458.9|13483.9|13461.9|13476.9|13458.9|8
1651047600000|2022-04-27 08:20:00|13483.8|13458.8|13489.4|13474.4|13492.2|13477.2|13479.7|13458.8|5
1651047900000|2022-04-27 08:25:00|13489.3|13474.3|13489.3|13474.3|13489.4|13474.4|13489.3|13474.3|0
1651048200000|2022-04-27 08:30:00|13486.1|13471.1|13486.2|13471.2|13486.2|13471.2|13485.7|13470.7|0
1651048500000|2022-04-27 08:35:00|13485.7|13470.7|13486.1|13471.1|13486.1|13471.1|13485.6|13470.6|2
1651048800000|2022-04-27 08:40:00|13485.2|13470.2|13493.5|13478.5|13493.5|13478.5|13485.1|13470.1|2
1651049100000|2022-04-27 08:45:00|13495.8|13480.8|13510.9|13495.9|13510.9|13495.9|13494|13479|6
1651049400000|2022-04-27 08:50:00|13511.3|13496.3|13523.7|13508.7|13527.6|13512.6|13511.3|13496.3|25
1651049700000|2022-04-27 08:55:00|13524.2|13509.2|13528|13513|13535.6|13520.6|13522.6|13494.9|21
1651050000000|2022-04-27 09:00:00|13525.5|13510.5|13525.4|13510.4|13526|13511|13525.1|13510.1|5
1651050300000|2022-04-27 09:05:00|13526.4|13511.4|13577.3|13562.3|13577.3|13562.3|13526.4|13511.4|89
1651050600000|2022-04-27 09:10:00|13578.2|13563.2|13613.3|13598.3|13618.3|13603.3|13578.2|13563.2|113
1651050900000|2022-04-27 09:15:00|13621.5|13606.5|13598.6|13583.6|13623.4|13608.4|13598.6|13581.9|27
1651051200000|2022-04-27 09:20:00|13600|13585|13617.9|13602.9|13618.8|13602.9|13600|13585|57
1651051500000|2022-04-27 09:25:00|13617.7|13602.7|13637.9|13622.9|13647.3|13632.3|13614.3|13597.3|43
1651051800000|2022-04-27 09:30:00|13635.6|13620.6|13660.2|13645.2|13662.9|13647.9|13635.4|13620.4|140
1651052100000|2022-04-27 09:35:00|13661.6|13646.6|13660.5|13645.5|13662.3|13647.3|13656.2|13641.2|40
1651052400000|2022-04-27 09:40:00|13662.3|13647.3|13639.2|13624.2|13663|13648|13638.4|13617.7|14
1651052700000|2022-04-27 09:45:00|13640.2|13625.2|13645.4|13630.4|13648.1|13631.2|13640|13618.6|15
1651053000000|2022-04-27 09:50:00|13645.6|13630.6|13644.7|13629.7|13646.5|13631.5|13644.6|13629.6|2
1651053300000|2022-04-27 09:55:00|13645.6|13630.6|13647.1|13632.1|13647.1|13632.1|13645.5|13630.5|2
1651053600000|2022-04-27 10:00:00|13645.3|13630.3|13647.1|13632.1|13648.5|13633.5|13644.1|13629.1|7
1651053900000|2022-04-27 10:05:00|13639.5|13624.5|13619.3|13604.3|13639.5|13624.5|13598.6|13583.4|57
1651054200000|2022-04-27 10:10:00|13618.9|13603.9|13645.1|13620.1|13649.6|13620.1|13609|13594|45
1651054500000|2022-04-27 10:15:00|13646.1|13621.1|13630.1|13592.6|13648.8|13630.5|13622.8|13590.6|42
1651054800000|2022-04-27 10:20:00|13630|13592.5|13634.9|13619.9|13643.4|13620.5|13604|13589|16
1651055100000|2022-04-27 10:25:00|13635.3|13620.3|13631.9|13616.9|13644.4|13629.4|13610.7|13589|51
1651055400000|2022-04-27 10:30:00|13635.5|13620.5|13637.9|13622.9|13647.1|13631.2|13629.4|13614.4|51
1651055700000|2022-04-27 10:35:00|13636.6|13621.6|13654.1|13639.1|13657.9|13642.9|13633.8|13618.8|20
1651056000000|2022-04-27 10:40:00|13655.9|13640.9|13713.6|13676.1|13713.6|13694.5|13653.3|13638.3|104
1651056300000|2022-04-27 10:45:00|13714|13676.5|13697.7|13682.7|13716.4|13683.3|13693.9|13674|15
1651056600000|2022-04-27 10:50:00|13697.6|13682.6|13714.2|13689.2|13714.7|13691.3|13694.8|13679.8|44
1651056900000|2022-04-27 10:55:00|13713.7|13688.7|13711|13696|13715.1|13699.6|13709.2|13688.7|17
1651057200000|2022-04-27 11:00:00|13711.5|13696.5|13688.2|13673.2|13715.1|13696.5|13688.2|13673.2|6
1651057500000|2022-04-27 11:05:00|13687.2|13672.2|13658.7|13643.7|13687.2|13672.2|13643|13624.8|38
1651057800000|2022-04-27 11:10:00|13658.8|13643.8|13665.9|13628.4|13675.5|13660.5|13644.9|13627.4|38
1651058100000|2022-04-27 11:15:00|13665|13627.5|13709.1|13684.1|13709.1|13688.1|13656.9|13626.6|24
1651058400000|2022-04-27 11:20:00|13709|13684|13713.8|13698.8|13715.1|13700.1|13695.4|13680.4|71
1651058700000|2022-04-27 11:25:00|13712.3|13697.3|13724.8|13709.8|13725|13710|13707|13692|30
1651059000000|2022-04-27 11:30:00|13718.9|13703.9|13717.2|13692.2|13718.9|13703.9|13693.5|13678.5|20
1651059300000|2022-04-27 11:35:00|13717.7|13692.7|13694.6|13679.6|13717.7|13697.6|13694.6|13676.2|12
1651059600000|2022-04-27 11:40:00|13695.5|13680.5|13697.1|13682.1|13701.1|13686.1|13694.1|13679.1|2
1651059900000|2022-04-27 11:45:00|13699.8|13684.8|13720.3|13705.3|13726.7|13711.7|13699.6|13684.6|43
1651060200000|2022-04-27 11:50:00|13721.2|13706.2|13720.6|13705.6|13721.7|13706.7|13716.4|13701.4|11
1651060500000|2022-04-27 11:55:00|13720.2|13705.2|13700.7|13685.7|13720.2|13705.2|13698.3|13679.3|37
1651060800000|2022-04-27 12:00:00|13699.7|13684.7|13775.8|13760.8|13795.4|13773.6|13699.7|13684.7|255
1651061100000|2022-04-27 12:05:00|13776.2|13761.2|13762.5|13747.5|13777.2|13762.2|13734|13718.3|56
1651061400000|2022-04-27 12:10:00|13762.9|13747.9|13783.6|13768.6|13792.9|13777.9|13742.5|13727.5|76
1651061700000|2022-04-27 12:15:00|13783.9|13768.9|13823.5|13808.5|13825.7|13810.7|13775.7|13760.7|280
1651062000000|2022-04-27 12:20:00|13820|13805|13848.2|13833.2|13850.7|13833.7|13809.1|13794.1|188
1651062300000|2022-04-27 12:25:00|13848.7|13833.7|13786.3|13761.3|13858.4|13843.4|13760|13745|242
1651062600000|2022-04-27 12:30:00|13785.8|13760.8|13812.2|13797.2|13820.9|13805.9|13785.3|13760.3|63
1651062900000|2022-04-27 12:35:00|13811.7|13796.7|13799.6|13784.6|13811.7|13796.7|13744.2|13729.2|283
1651063200000|2022-04-27 12:40:00|13799.5|13784.5|13810.5|13795.5|13811.7|13796.7|13788.7|13768.9|69
1651063500000|2022-04-27 12:45:00|13806.4|13791.4|13774.7|13759.7|13810.8|13795.8|13774.7|13759.7|42
1651063800000|2022-04-27 12:50:00|13775.2|13760.2|13779|13764|13788.3|13773.3|13773.3|13758.3|24
1651064100000|2022-04-27 12:55:00|13777.6|13762.6|13797.6|13782.6|13803.6|13788.6|13774.9|13759.9|40
1651064400000|2022-04-27 13:00:00|13798|13783|13756.5|13741.5|13810.2|13795.2|13756|13741|115
1651064700000|2022-04-27 13:05:00|13760.6|13745.6|13784.5|13769.5|13798.6|13780.7|13758.9|13743.9|188
1651065000000|2022-04-27 13:10:00|13783.2|13768.2|13786.4|13771.4|13809|13794|13774.4|13759.4|128
1651065300000|2022-04-27 13:15:00|13787.1|13772.1|13803.2|13788.2|13803.2|13788.2|13766.9|13751.9|41
1651065600000|2022-04-27 13:20:00|13804.2|13789.2|13795.4|13780.4|13809.1|13794.1|13791.5|13776.5|34
1651065900000|2022-04-27 13:25:00|13796.3|13781.3|13805.4|13790.4|13808.9|13793.9|13790.3|13775.3|55
1651066200000|2022-04-27 13:30:00|13806.4|13791.4|13802.1|13787.1|13822.4|13807.4|13798.6|13783.6|148
1651066500000|2022-04-27 13:35:00|13802|13787|13870.8|13855.8|13874.6|13859.6|13800.9|13785.9|190
1651066800000|2022-04-27 13:40:00|13871|13856|13872|13857|13874.3|13859.3|13858.9|13843.9|106
1651067100000|2022-04-27 13:45:00|13871.9|13856.9|13857.5|13842.5|13880.4|13865.4|13856.7|13841.7|253
1651067400000|2022-04-27 13:50:00|13857.6|13842.6|13884.6|13869.6|13893.1|13878.1|13852.5|13837.5|242
1651067700000|2022-04-27 13:55:00|13884.1|13869.1|13888.4|13873.4|13893.2|13878.2|13882.1|13867.1|310
1651068000000|2022-04-27 14:00:00|13888.7|13873.7|13898.8|13883.8|13903.8|13888.8|13885.8|13870.8|751
1651068300000|2022-04-27 14:05:00|13899.3|13884.3|13902.9|13887.9|13904|13889|13889.6|13874.6|547
1651068600000|2022-04-27 14:10:00|13900.9|13885.9|13882.5|13867.5|13902.6|13887.6|13882.5|13867.5|355
1651068900000|2022-04-27 14:15:00|13881.1|13866.1|13868.5|13853.5|13889.6|13874.6|13863.9|13848.9|227
1651069200000|2022-04-27 14:20:00|13868.9|13853.9|13898|13883|13898.2|13883.2|13868.5|13853.5|251
1651069500000|2022-04-27 14:25:00|13897.5|13882.5|13902.3|13887.3|13902.3|13887.3|13896.3|13881.3|402
1651069800000|2022-04-27 14:30:00|13901.6|13886.6|13889.1|13874.1|13902.3|13887.3|13880.2|13865.2|322
1651070100000|2022-04-27 14:35:00|13890|13875|13896.8|13881.8|13902|13887|13890|13875|288
1651070400000|2022-04-27 14:40:00|13897.2|13882.2|13890.2|13875.2|13902.5|13887.5|13890.2|13875.2|413
1651070700000|2022-04-27 14:45:00|13890.1|13875.1|13899.2|13884.2|13901.1|13886.1|13884|13869|522
1651078800000|2022-04-27 17:00:00|13896.9|13881.9|13891.4|13876.4|13898.8|13883.8|13885|13870|1889
1651079100000|2022-04-27 17:05:00|13892.8|13877.8|13897.3|13882.3|13897.3|13882.3|13892.3|13877.3|14
1651107600000|2022-04-28 01:00:00|14034.3|14009.3|14051.3|14036.3|14061.9|14045.7|13999|13964.6|168
1651107900000|2022-04-28 01:05:00|14056.5|14041.5|14117.6|14102.6|14117.7|14102.7|14056.5|14034.4|93
1651108200000|2022-04-28 01:10:00|14118.9|14103.9|14172.6|14157.6|14175.9|14157.6|14118.9|14103.9|133
1651108500000|2022-04-28 01:15:00|14172.1|14157.1|14149.5|14112|14195.6|14180.6|14120|14091.3|163
1651108800000|2022-04-28 01:20:00|14131.3|14116.3|14080.3|14065.3|14150.2|14132.7|14080.3|14063.4|62
1651109100000|2022-04-28 01:25:00|14083.4|14068.4|14068.7|14053.7|14096.8|14079.6|14061.8|14035|30
1651109400000|2022-04-28 01:30:00|14073.6|14058.6|14110.1|14085.1|14120.3|14100.7|14068.6|14053.6|75
1651109700000|2022-04-28 01:35:00|14105.6|14090.6|14152.5|14127.5|14159.5|14144.5|14105.6|14089.7|26
1651110000000|2022-04-28 01:40:00|14152.1|14127.1|14151.4|14136.4|14153.7|14138.7|14140.5|14125.5|74
1651110300000|2022-04-28 01:45:00|14151.9|14136.9|14128.7|14103.7|14159|14144|14128.2|14096.5|52
1651110600000|2022-04-28 01:50:00|14128.6|14103.6|14119.3|14104.3|14132|14109.6|14117.3|14094.5|15
1651110900000|2022-04-28 01:55:00|14119.1|14104.1|14093.5|14078.5|14119.1|14104.1|14075.9|14046|23
1651111200000|2022-04-28 02:00:00|14094.9|14069.9|14033.4|14018.4|14096.7|14069.9|14033.4|14018.4|34
1651111500000|2022-04-28 02:05:00|14033.3|14018.3|14004.2|13966.7|14033.3|14018.3|13995.2|13957.7|23
1651111800000|2022-04-28 02:10:00|14010.1|13972.6|13994.9|13969.9|14011.2|13990.9|13989.4|13955.6|15
1651112100000|2022-04-28 02:15:00|13994.5|13969.5|13994|13969|14000.8|13978.4|13978.2|13956.4|21
1651112400000|2022-04-28 02:20:00|13992.6|13967.6|13967|13929.5|13992.6|13971.7|13962.7|13929.2|24
1651112700000|2022-04-28 02:25:00|13966.2|13928.7|13926.4|13911.4|13967.1|13947.7|13925.9|13910.9|20
1651113000000|2022-04-28 02:30:00|13925.5|13910.5|13960.6|13935.6|13961.2|13946.1|13919.1|13902.6|23
1651113300000|2022-04-28 02:35:00|13962.4|13937.4|13954.3|13939.3|13963|13945.7|13954.3|13936.4|1
1651113600000|2022-04-28 02:40:00|13953.4|13938.4|13924.3|13909.3|13953.6|13938.4|13922.5|13902.3|14
1651113900000|2022-04-28 02:45:00|13923.8|13908.8|13926.2|13911.2|13929.4|13914.4|13921.7|13906.7|24
1651114200000|2022-04-28 02:50:00|13925.8|13910.8|13951|13913.5|13951.2|13914.4|13919.3|13904.3|10
1651114500000|2022-04-28 02:55:00|13953.3|13915.8|13967.8|13930.3|13971.1|13933.6|13953.3|13915.8|6
1651114800000|2022-04-28 03:00:00|13971.4|13933.9|13973.2|13935.7|13973.2|13935.7|13971.4|13933.9|2
1651115100000|2022-04-28 03:05:00|13973.1|13935.6|13989.8|13974.8|13990.5|13975.5|13970.8|13935.6|9
1651115400000|2022-04-28 03:10:00|13992.3|13977.3|14008.8|13971.3|14008.8|13990.6|13992.3|13968.8|5
1651115700000|2022-04-28 03:15:00|14007.4|13969.9|13978.9|13953.9|14011|13990.1|13978.6|13953.6|22
1651116000000|2022-04-28 03:20:00|13978.8|13953.8|13980.5|13943|13980.5|13953.8|13950.4|13932.2|15
1651116300000|2022-04-28 03:25:00|13962.9|13947.9|13965.5|13940.5|13967|13952|13952.7|13937.7|12
1651116600000|2022-04-28 03:30:00|13965|13940|13965.4|13940.4|13965.5|13944|13957.9|13940|1
1651116900000|2022-04-28 03:35:00|13965|13940|13961.7|13946.7|13965.4|13946.7|13961.2|13939.9|0
1651117200000|2022-04-28 03:40:00|13961.6|13946.6|13961.6|13946.6|13961.6|13946.6|13961.6|13946.6|0
1651117500000|2022-04-28 03:45:00|13961.5|13946.5|13961.5|13946.5|13961.5|13946.5|13961.5|13946.5|0
1651117800000|2022-04-28 03:50:00|13961.4|13946.4|13961.4|13946.4|13961.4|13946.4|13961.4|13946.4|2
1651118100000|2022-04-28 03:55:00|13961.3|13946.3|13965.5|13950.5|13968.1|13953.1|13961.3|13946.3|5
1651118400000|2022-04-28 04:00:00|13965|13950|13965.4|13950.4|13965.4|13950.4|13960.7|13945.7|3
1651118700000|2022-04-28 04:05:00|13965.3|13950.3|13960.5|13945.5|13965.3|13950.3|13960.1|13945.1|3
1651119000000|2022-04-28 04:10:00|13960.1|13945.1|13960.9|13945.9|13966.7|13951.7|13960.1|13945.1|11
1651119300000|2022-04-28 04:15:00|13963.6|13938.6|13944.6|13907.1|13966|13938.6|13944.6|13907.1|28
1651119600000|2022-04-28 04:20:00|13944.5|13907|13945.6|13908.1|13945.8|13908.3|13944.5|13907|0
1651119900000|2022-04-28 04:25:00|13945.5|13908|13945.5|13908|13945.5|13908|13945.5|13908|0
1651120200000|2022-04-28 04:30:00|13945.6|13908.1|13944.6|13907.1|13945.6|13908.1|13944.6|13907.1|1
1651120500000|2022-04-28 04:35:00|13929|13891.5|13929.4|13891.9|13929.4|13891.9|13929|13891.5|30
1651120800000|2022-04-28 04:40:00|13929.3|13891.8|13929.3|13891.8|13929.3|13891.8|13929.3|13891.8|4
1651121100000|2022-04-28 04:45:00|13929.2|13891.7|13929.2|13891.7|13929.2|13891.7|13929.2|13891.7|0
1651121400000|2022-04-28 04:50:00|13929.7|13892.2|13900.4|13875.4|13929.7|13892.2|13889.6|13874.1|24
1651121700000|2022-04-28 04:55:00|13899.9|13874.9|13900.3|13875.3|13900.3|13875.3|13899.9|13874.9|3
1651122000000|2022-04-28 05:00:00|13900.7|13875.7|13899.9|13884.9|13900.7|13885|13899.9|13875.7|3
1651122300000|2022-04-28 05:05:00|13901.1|13886.1|13935.9|13898.4|13935.9|13898.4|13901.1|13886.1|5
1651122600000|2022-04-28 05:10:00|13936.3|13898.8|13937.4|13899.9|13937.4|13899.9|13935.8|13898.3|0
1651122900000|2022-04-28 05:15:00|13938.2|13900.7|13946.1|13908.6|13946.1|13908.6|13938.2|13900.7|7
1651123200000|2022-04-28 05:20:00|13950.1|13912.6|13947.4|13909.9|13951.5|13914|13947.4|13909.9|1
1651123500000|2022-04-28 05:25:00|13947.3|13909.8|13947.7|13910.2|13947.7|13910.2|13947.3|13909.8|1
1651123800000|2022-04-28 05:30:00|13948.2|13910.7|13959.3|13921.8|13959.4|13921.9|13947.7|13910.2|12
1651124100000|2022-04-28 05:35:00|13955.2|13917.7|13959.6|13922.1|13959.7|13922.2|13955.2|13917.7|3
1651124400000|2022-04-28 05:40:00|13960.3|13922.8|13953.1|13915.6|13960.3|13922.8|13953.1|13915.6|3
1651124700000|2022-04-28 05:45:00|13953|13915.5|13951.1|13913.6|13953|13915.5|13951.1|13913.6|0
1651125000000|2022-04-28 05:50:00|13950.7|13913.2|13954.4|13916.9|13959.6|13944.6|13948.8|13911.3|9
1651125300000|2022-04-28 05:55:00|13954.3|13916.8|13965.3|13927.8|13965.3|13933.6|13940.1|13913.2|8
1651125600000|2022-04-28 06:00:00|13965.2|13927.7|13981.1|13966.1|13988.9|13973.9|13958.3|13927.7|27
1651125900000|2022-04-28 06:05:00|13984.3|13969.3|13963.1|13948.1|13988.7|13973.7|13954.9|13937.6|71
1651126200000|2022-04-28 06:10:00|13962.9|13947.9|13931.9|13916.9|13963.4|13948.4|13917.1|13895.1|52
1651126500000|2022-04-28 06:15:00|13932|13917|13940.2|13902.7|13959.2|13936|13932|13902.7|48
1651126800000|2022-04-28 06:20:00|13940.1|13902.6|13935|13920|13944.9|13925.2|13915.2|13898.5|42
1651127100000|2022-04-28 06:25:00|13937.2|13922.2|13934|13919|13942|13926.8|13924.5|13903.6|32
1651127400000|2022-04-28 06:30:00|13933.9|13918.9|13960.2|13945.2|13979.8|13962.3|13933.9|13918.9|41
1651127700000|2022-04-28 06:35:00|13962.5|13947.5|13977.7|13952.7|13987.7|13956.2|13962.5|13947.5|6
1651128000000|2022-04-28 06:40:00|13976.8|13951.8|13998.7|13961.2|14009.2|13991.1|13959.4|13944.1|38
1651128300000|2022-04-28 06:45:00|13998.5|13961|13975.7|13960.7|13998.5|13966.8|13971.5|13956.5|35
1651128600000|2022-04-28 06:50:00|13974.3|13959.3|13997.8|13982.8|13998.2|13983.2|13965.6|13950.6|40
1651128900000|2022-04-28 06:55:00|13998.1|13983.1|14013.1|13998.1|14020.8|14005.8|13998.1|13983.1|33
1651129200000|2022-04-28 07:00:00|14014|13999|13983.1|13968.1|14014|13999|13981.3|13966.3|40
1651129500000|2022-04-28 07:05:00|13982.2|13967.2|14027.3|14012.3|14031.4|14012.3|13973.3|13958.3|22
1651129800000|2022-04-28 07:10:00|14031.4|14006.4|14018|14003|14038.6|14015|14010.4|13981|46
1651130100000|2022-04-28 07:15:00|14017.1|14002.1|14047.8|14010.3|14094.4|14067.7|14017.1|14002.1|57
1651130400000|2022-04-28 07:20:00|14047.3|14009.8|14040.9|14015.9|14052.5|14037.5|14035|14004.9|41
1651130700000|2022-04-28 07:25:00|14041.8|14016.8|14038.2|14023.2|14048.5|14033.5|14028|14013|28
1651131000000|2022-04-28 07:30:00|14039.1|14024.1|14036.6|14021.6|14042.4|14027.4|14036.5|14021.5|17
1651131300000|2022-04-28 07:35:00|14036.5|14021.5|14032.6|14017.6|14038.7|14023.2|14032.6|14013.7|4
1651131600000|2022-04-28 07:40:00|14029.5|14014.5|14030|14015|14032.6|14017.6|14029.2|14014.2|21
1651131900000|2022-04-28 07:45:00|14032.3|14017.3|14031.3|14016.3|14032.3|14017.3|14030.3|14015.3|16
1651132200000|2022-04-28 07:50:00|14030.8|14015.8|14022.1|14007.1|14031.2|14016.2|14022|14007|13
1651132500000|2022-04-28 07:55:00|14021.1|14006.1|13995.3|13980.3|14021.1|14006.1|13979.3|13961.7|19
1651132800000|2022-04-28 08:00:00|13996.2|13981.2|14029.4|14004.4|14030.3|14005.3|13996.2|13981.2|8
1651133100000|2022-04-28 08:05:00|14029.3|14004.3|14029.8|14004.8|14029.8|14004.8|14029.3|14004.3|1
1651133400000|2022-04-28 08:10:00|14025.1|14010.1|14006.6|13991.6|14025.9|14010.1|14001.7|13969.8|26
1651133700000|2022-04-28 08:15:00|14027.7|13990.2|13977.2|13962.2|14030.2|13998.2|13977.2|13962.2|19
1651134000000|2022-04-28 08:20:00|13977.7|13962.7|13993.9|13978.9|14007.9|13990.7|13977.7|13962.7|36
1651134300000|2022-04-28 08:25:00|13993.8|13978.8|13997|13982|14003.1|13988.1|13993.8|13978.8|23
1651134600000|2022-04-28 08:30:00|13997.9|13982.9|14016.4|14001.4|14025.3|14010.3|13997.9|13979.3|22
1651134900000|2022-04-28 08:35:00|14016|14001|14014.5|13999.5|14018.7|14001|14006.9|13991.9|6
1651135200000|2022-04-28 08:40:00|14015.8|14000.8|14027.5|14002.5|14031.1|14002.5|14015.8|13992.7|1
1651135500000|2022-04-28 08:45:00|14023.4|14008.4|14046.7|14021.7|14046.7|14022.2|14022.5|14007.5|26
1651135800000|2022-04-28 08:50:00|14042.6|14027.6|14047.1|14032.1|14048.1|14033.1|14042.6|14027.6|6
1651136100000|2022-04-28 08:55:00|14047|14032|14045.5|14030.5|14047|14032|14045.2|14030.2|7
1651136400000|2022-04-28 09:00:00|14042.2|14027.2|14038.3|14023.3|14044.6|14027.2|14036.8|14007.1|7
1651136700000|2022-04-28 09:05:00|14039.2|14024.2|14048.2|14033.2|14049.7|14034.7|14038.9|14023.9|20
1651137000000|2022-04-28 09:10:00|14046.9|14031.9|14049.2|14034.2|14049.2|14034.2|14043.9|14028.9|7
1651137300000|2022-04-28 09:15:00|14049.1|14034.1|14076.8|14061.8|14087.6|14072.6|14049.1|14034.1|86
1651137600000|2022-04-28 09:20:00|14076.3|14061.3|14098.8|14083.8|14111.9|14091|14075.6|14060.6|95
1651137900000|2022-04-28 09:25:00|14098.2|14083.2|14112.9|14097.9|14123|14103.1|14098.1|14083.1|55
1651138200000|2022-04-28 09:30:00|14107.6|14092.6|14108.2|14093.2|14116.7|14101.7|14059|14041.4|45
1651138500000|2022-04-28 09:35:00|14108.7|14093.7|14123.8|14108.8|14137.9|14116.4|14096.4|14067|71
1651138800000|2022-04-28 09:40:00|14124.7|14109.7|14156.3|14141.3|14156.3|14141.3|14122.1|14101.5|42
1651139100000|2022-04-28 09:45:00|14156.2|14141.2|14131|14116|14156.3|14141.2|14127.8|14112.8|7
1651139400000|2022-04-28 09:50:00|14131.4|14116.4|14127.2|14112.2|14131.4|14116.4|14098.6|14075.4|23
1651139700000|2022-04-28 09:55:00|14127.4|14112.4|14144.2|14129.2|14154.6|14134|14120.9|14105.9|52
1651140000000|2022-04-28 10:00:00|14144.3|14129.3|14131.5|14116.5|14146.9|14131.9|14117.7|14102.7|20
1651140300000|2022-04-28 10:05:00|14144|14119|14119.5|14104.5|14144|14119|14108|14086.1|33
1651140600000|2022-04-28 10:10:00|14119.4|14104.4|14127.4|14112.4|14133.2|14118.2|14119.4|14104.4|3
1651140900000|2022-04-28 10:15:00|14128.3|14113.3|14066.7|14051.7|14128.3|14113.3|14063.9|14047.5|94
1651141200000|2022-04-28 10:20:00|14067.7|14052.7|14098.1|14060.6|14098.1|14067.3|14061.8|14046.8|26
1651141500000|2022-04-28 10:25:00|14098|14060.5|14084.1|14069.1|14098|14069.1|14079.2|14060.5|0
1651141800000|2022-04-28 10:30:00|14082.6|14067.6|14085|14070|14085|14070|14080.2|14065.2|18
1651142100000|2022-04-28 10:35:00|14083.4|14068.4|14083.9|14068.9|14090.7|14072.2|14070.8|14055.8|57
1651142400000|2022-04-28 10:40:00|14086.5|14071.5|14093|14078|14096|14078|14082|14067|6
1651142700000|2022-04-28 10:45:00|14092.5|14077.5|14092|14077|14093.9|14078.9|14089|14074|1
1651143000000|2022-04-28 10:50:00|14092.5|14077.5|14080.9|14065.9|14092.9|14077.9|14075.7|14050.3|16
1651143300000|2022-04-28 10:55:00|14073.8|14058.8|14084.8|14069.8|14086.3|14069.8|14065.8|14050.8|46
1651143600000|2022-04-28 11:00:00|14084.9|14069.9|14084.5|14069.5|14089|14074|14082.3|14067.3|9
1651143900000|2022-04-28 11:05:00|14086.3|14071.3|14086.4|14071.4|14097.7|14082.7|14083.5|14054.8|33
1651144200000|2022-04-28 11:10:00|14086.5|14071.5|14112.6|14087.6|14121.8|14106.8|14086.5|14069|46
1651144500000|2022-04-28 11:15:00|14106.7|14091.7|14107.7|14092.7|14117.2|14102.2|14104.6|14089.6|47
1651144800000|2022-04-28 11:20:00|14109|14094|14111|14096|14112.2|14097.2|14109|14094|4
1651145100000|2022-04-28 11:25:00|14110.9|14095.9|14092|14077|14113|14098|14092|14077|33
1651145400000|2022-04-28 11:30:00|14087.1|14072.1|14082.6|14067.6|14103.1|14076.1|14078.7|14063.7|26
1651145700000|2022-04-28 11:35:00|14082.1|14067.1|14102.1|14087.1|14110.7|14095.7|14082.1|14067.1|13
1651146000000|2022-04-28 11:40:00|14103|14088|14087.1|14072.1|14103.5|14088.5|14078.2|14063.2|19
1651146300000|2022-04-28 11:45:00|14093.8|14078.8|14087.4|14072.4|14096.4|14079.1|14086.5|14067.9|5
1651146600000|2022-04-28 11:50:00|14088.4|14073.4|14068.5|14053.5|14088.4|14073.4|14066|14051|30
1651146900000|2022-04-28 11:55:00|14068|14053|14026.5|14001.5|14068|14053|14009.5|13994.5|37
1651147200000|2022-04-28 12:00:00|14027|14002|14008.1|13993.1|14027|14006.8|13994.1|13964.9|87
1651147500000|2022-04-28 12:05:00|14001.6|13986.6|13964.5|13949.5|14004|13986.6|13958.9|13939.6|78
1651147800000|2022-04-28 12:10:00|13967.6|13952.6|13950|13935|13976.3|13960.6|13937.1|13920.3|49
1651148100000|2022-04-28 12:15:00|13952.3|13914.8|13952.7|13937.7|13954|13939|13934.4|13914.8|20
1651148400000|2022-04-28 12:20:00|13952.2|13937.2|13985.1|13970.1|13991.4|13976.4|13950.3|13935.3|47
1651148700000|2022-04-28 12:25:00|13983.1|13968.1|14002.9|13987.9|14005.4|13987.9|13976.3|13954.4|94
1651149000000|2022-04-28 12:30:00|14038.5|14013.5|14058.2|14043.2|14062.5|14047.5|14026.8|14011.8|163
1651149300000|2022-04-28 12:35:00|14057.3|14042.3|14109.2|14094.2|14109.2|14094.2|14055.2|14040.2|111
1651149600000|2022-04-28 12:40:00|14107.9|14092.9|14100.5|14085.5|14115.8|14100.8|14098|14078.2|103
1651149900000|2022-04-28 12:45:00|14100.3|14085.3|14095|14080|14111.5|14096.5|14083|14068|92
1651150200000|2022-04-28 12:50:00|14095.5|14080.5|14084.8|14069.8|14111.2|14096.2|14084|14066.2|44
1651150500000|2022-04-28 12:55:00|14083.5|14068.5|14086.7|14071.7|14092.2|14077.2|14069.9|14039.6|19
1651150800000|2022-04-28 13:00:00|14086.5|14071.5|14064|14049|14093.3|14078.3|14058.9|14041.1|91
1651151100000|2022-04-28 13:05:00|14065|14050|14080|14065|14093.1|14078.1|14058.2|14043.1|61
1651151400000|2022-04-28 13:10:00|14080.4|14065.4|14099.9|14084.9|14100.1|14085.1|14078.4|14063.4|31
1651151700000|2022-04-28 13:15:00|14102.2|14077.2|14088.4|14073.4|14102.2|14084.8|14088.4|14073.4|9
1651152000000|2022-04-28 13:20:00|14088.1|14073.1|14100|14085|14109.9|14094.9|14082.6|14067.6|99
1651152300000|2022-04-28 13:25:00|14107.4|14092.4|14101.1|14086.1|14109.5|14094.5|14093.7|14078.7|153
1651152600000|2022-04-28 13:30:00|14101|14086|14068.9|14053.9|14103.4|14088.4|14067.9|14052.9|147
1651152900000|2022-04-28 13:35:00|14068.4|14053.4|14025.9|14010.9|14068.9|14053.9|13983.4|13951|227
1651153200000|2022-04-28 13:40:00|14023.7|13998.7|14020.7|14005.7|14031.9|14016.9|13980.9|13956.7|91
1651153500000|2022-04-28 13:45:00|14020.8|14005.8|13973|13958|14024.2|14005.8|13945.4|13918.6|121
1651153800000|2022-04-28 13:50:00|13973.4|13958.4|13973.8|13958.8|13977.8|13962.8|13963.4|13948.4|26
1651154100000|2022-04-28 13:55:00|13974.2|13959.2|13972.1|13957.1|14005.9|13990.9|13970.6|13955.6|55
1651154400000|2022-04-28 14:00:00|13974.4|13959.4|13915.7|13900.7|13992.8|13977.8|13908|13893|196
1651154700000|2022-04-28 14:05:00|13922|13897|13972.9|13957.9|13976.6|13961.4|13920.1|13897|100
1651155000000|2022-04-28 14:10:00|13971.9|13956.9|13938.1|13923.1|13971.9|13956.9|13938.1|13923.1|109
1651155300000|2022-04-28 14:15:00|13940.7|13925.7|13959.3|13944.3|13966.6|13951.1|13936.6|13921.6|49
1651155600000|2022-04-28 14:20:00|13959.7|13944.7|13918.9|13903.9|13959.7|13944.7|13891.8|13876.8|113
1651155900000|2022-04-28 14:25:00|13917.1|13902.1|13962.7|13947.7|13977.5|13957.5|13916.9|13901.9|104
1651156200000|2022-04-28 14:30:00|13962.8|13947.8|14027.5|14012.5|14036|14019.2|13946.3|13917.2|127
1651156500000|2022-04-28 14:35:00|14029.8|14014.8|14040.3|14015.3|14063.5|14026|14001|13986|140
1651156800000|2022-04-28 14:40:00|14040.4|14015.4|14011.4|13996.4|14040.4|14023.2|14002.1|13987.1|91
1651157100000|2022-04-28 14:45:00|14012.6|13997.6|14020.5|14005.5|14032.5|14017.5|14010.1|13995.1|675
1651157400000|2022-04-28 14:50:00|14021|14006|14027.2|14012.2|14027.2|14012.2|14007.3|13992.3|60
1651157700000|2022-04-28 14:55:00|14029.3|14014.3|14011.9|13996.9|14031|14016|13991.3|13976.3|180
1651158000000|2022-04-28 15:00:00|14012.3|13997.3|14020.9|14005.9|14031.7|14016.7|14012.3|13997.3|207
1651158300000|2022-04-28 15:05:00|14022.7|14007.7|14017.6|14002.6|14027.7|14012.7|14015.1|14000.1|56
1651158600000|2022-04-28 15:10:00|14020.3|14005.3|14029.9|14014.9|14029.9|14014.9|14002.1|13987.1|77
1651158900000|2022-04-28 15:15:00|14030.3|14015.3|14041.2|14026.2|14053.9|14037.6|14020|14005|165
1651159200000|2022-04-28 15:20:00|14042.1|14027.1|14058.8|14043.8|14059.3|14044.3|14042.1|14027.1|116
1651159500000|2022-04-28 15:25:00|14057.8|14042.8|14056.4|14041.4|14069.5|14054.5|14040.1|14025.1|51
1651159800000|2022-04-28 15:30:00|14056|14041|14072.9|14057.9|14077.3|14062.3|14054.1|14039.1|53
1651160100000|2022-04-28 15:35:00|14072.4|14057.4|14050.7|14035.7|14076.2|14061.2|14050.7|14035.7|33
1651160400000|2022-04-28 15:40:00|14050.6|14035.6|14065.1|14050.1|14067.3|14052.3|14040.9|14025.9|42
1651160700000|2022-04-28 15:45:00|14065.5|14050.5|14075.3|14060.3|14086.3|14071.3|14065.5|14050.5|28
1651161000000|2022-04-28 15:50:00|14073.9|14058.9|14054.7|14039.7|14073.9|14058.9|14054.6|14039.6|17
1651161300000|2022-04-28 15:55:00|14054.6|14039.6|14067.6|14052.6|14070.7|14055.7|14054.6|14039.6|27
1651161600000|2022-04-28 16:00:00|14066.7|14051.7|14069.6|14054.6|14070.2|14055.2|14061.2|14046.2|23
1651161900000|2022-04-28 16:05:00|14072.4|14057.4|14059.5|14044.5|14077.2|14062.2|14054.6|14039.6|58
1651162200000|2022-04-28 16:10:00|14058.6|14043.6|14097.4|14082.4|14097.5|14082.5|14057.7|14042.7|61
1651162500000|2022-04-28 16:15:00|14097.8|14082.8|14092.1|14077.1|14097.8|14082.8|14079.7|14064.7|53
1651162800000|2022-04-28 16:20:00|14091.7|14076.7|14078.9|14063.9|14101.4|14086.4|14077.6|14062.6|56
1651163100000|2022-04-28 16:25:00|14078.5|14063.5|14109.6|14094.6|14112.2|14097.2|14078|14063|85
1651163400000|2022-04-28 16:30:00|14109.2|14094.2|14104.4|14089.4|14111.6|14096.6|14104.4|14089.4|32
1651163700000|2022-04-28 16:35:00|14104.5|14089.5|14133.1|14118.1|14134.5|14119.5|14101.8|14086.8|58
1651164000000|2022-04-28 16:40:00|14131.7|14116.7|14116.8|14101.8|14133.2|14118.2|14107|14092|62
1651164300000|2022-04-28 16:45:00|14116|14101|14140.1|14125.1|14140.5|14125.5|14116|14101|32
1651164600000|2022-04-28 16:50:00|14140.9|14125.9|14368.8|14353.8|14374.7|14359.5|14138.8|14123.8|635
1651164900000|2022-04-28 16:55:00|14376.6|14361.6|14270.4|14245.4|14376.6|14361.6|14232.8|14217.8|408
1651165200000|2022-04-28 17:00:00|14266.2|14251.2|14288|14273|14296.9|14273|14221.7|14202.5|277
1651165500000|2022-04-28 17:05:00|14287.6|14272.6|14344.8|14329.8|14347.6|14332.6|14287.6|14272.6|156
1651165800000|2022-04-28 17:10:00|14345.2|14330.2|14374.5|14359.5|14409.3|14394.3|14338.8|14319.2|138
1651166100000|2022-04-28 17:15:00|14374.8|14359.8|14307.7|14292.7|14433.5|14418.5|14297.5|14279.8|269
1651166400000|2022-04-28 17:20:00|14308.7|14293.7|14365.5|14328|14385.1|14368.5|14308.7|14288.7|107
1651166700000|2022-04-28 17:25:00|14365|14327.5|14369.5|14354.5|14372.7|14354.5|14335.7|14315.4|286
1651167000000|2022-04-28 17:30:00|14369.6|14354.6|14425.9|14400.9|14426.6|14407.6|14340.3|14325.3|310
1651167300000|2022-04-28 17:35:00|14426.3|14401.3|14438.1|14423.1|14439.6|14424.6|14404.7|14387.6|105
1651167600000|2022-04-28 17:40:00|14438.6|14423.6|14473.5|14458.5|14484.6|14469.6|14430.9|14415.9|207
1651167900000|2022-04-28 17:45:00|14475.3|14460.3|14467.5|14452.5|14479.7|14464.7|14444.9|14429.9|130
1651168200000|2022-04-28 17:50:00|14468.9|14453.9|14491.6|14476.6|14500.6|14479.2|14456.9|14441.9|133
1651168500000|2022-04-28 17:55:00|14490.2|14475.2|14485.5|14470.5|14499.3|14484.3|14483.1|14468.1|99
1651168800000|2022-04-28 18:00:00|14485.1|14470.1|14510.2|14495.2|14520.1|14505.1|14482.4|14467.4|239
1651169100000|2022-04-28 18:05:00|14510.9|14495.9|14523.5|14508.5|14527.4|14512.4|14510|14495|569
1651194000000|2022-04-29 01:00:00|14568.7|14531.2|14587.9|14572.9|14608.8|14591.6|14550.5|14527.6|102
1651194300000|2022-04-29 01:05:00|14588.8|14573.8|14639|14624|14648.2|14631.7|14588.8|14573.8|53
1651194600000|2022-04-29 01:10:00|14640.4|14625.4|14642.4|14627.4|14664.9|14645.3|14619|14596.3|46
1651194900000|2022-04-29 01:15:00|14642|14627|14647.8|14622.8|14659.7|14635.5|14629.5|14609.5|42
1651195200000|2022-04-29 01:20:00|14647.3|14622.3|14640.5|14615.5|14649|14626.4|14629.6|14611.5|19
1651195500000|2022-04-29 01:25:00|14640.6|14615.6|14643.9|14628.9|14652.3|14631.9|14634.3|14611.6|13
1651195800000|2022-04-29 01:30:00|14643.8|14628.8|14649.5|14634.5|14652|14637|14643.8|14623|37
1651196100000|2022-04-29 01:35:00|14649.4|14634.4|14652.3|14637.3|14657|14642|14649.4|14634.4|29
1651196400000|2022-04-29 01:40:00|14653.2|14638.2|14643.2|14618.2|14653.2|14638.2|14630.1|14615.1|32
1651196700000|2022-04-29 01:45:00|14644.1|14619.1|14636.4|14621.4|14655.5|14629.4|14634.5|14614.2|17
1651197000000|2022-04-29 01:50:00|14635.5|14620.5|14613.6|14588.6|14635.5|14620.5|14613.6|14584.7|53
1651197300000|2022-04-29 01:55:00|14607.3|14592.3|14603.6|14578.6|14611.4|14592.3|14599.4|14577.2|8
1651197600000|2022-04-29 02:00:00|14602.3|14577.3|14587.9|14572.9|14602.3|14581.4|14587|14572|9
1651197900000|2022-04-29 02:05:00|14587.8|14572.8|14553.5|14516|14592.1|14572.9|14518.9|14503.2|87
1651198200000|2022-04-29 02:10:00|14553|14515.5|14558.5|14521|14566.5|14529|14541.5|14513.6|12
1651198500000|2022-04-29 02:15:00|14557.6|14520.1|14550.8|14513.3|14557.6|14520.1|14550.3|14512.8|2
1651198800000|2022-04-29 02:20:00|14551.2|14513.7|14552|14527|14553.8|14527.7|14551.2|14513.7|4
1651199100000|2022-04-29 02:25:00|14552.6|14527.6|14562.5|14525|14563.3|14527.7|14550.4|14515.7|9
1651199400000|2022-04-29 02:30:00|14563.4|14525.9|14553.6|14538.6|14573.1|14542.5|14553.6|14525.9|3
1651199700000|2022-04-29 02:35:00|14548|14533|14561.8|14536.8|14567|14540.1|14548|14525.7|7
1651200000000|2022-04-29 02:40:00|14562.2|14537.2|14554.6|14529.6|14562.6|14543.5|14553.2|14529.6|3
1651200300000|2022-04-29 02:45:00|14554.5|14529.5|14543.3|14528.3|14557.5|14534.4|14543.3|14519.6|13
1651200600000|2022-04-29 02:50:00|14543.2|14528.2|14542.3|14527.3|14547|14532|14542.2|14527.2|2
1651200900000|2022-04-29 02:55:00|14542.8|14527.8|14542.7|14527.7|14547.1|14532.1|14539.6|14524.6|5
1651201200000|2022-04-29 03:00:00|14542.2|14527.2|14542.5|14527.5|14542.5|14527.5|14542.1|14527.1|0
1651201500000|2022-04-29 03:05:00|14542.2|14527.2|14543.2|14528.2|14544.2|14529.2|14542.2|14527.2|7
1651201800000|2022-04-29 03:10:00|14544|14529|14547|14532|14554.5|14539.5|14544|14528.7|3
1651202100000|2022-04-29 03:15:00|14546.8|14531.8|14555.5|14518|14558.3|14540.7|14546.7|14518|7
1651202400000|2022-04-29 03:20:00|14550.1|14525.1|14554.3|14516.8|14554.3|14525.6|14543.8|14514.3|15
1651202700000|2022-04-29 03:25:00|14554.2|14516.7|14534.1|14519.1|14554.2|14519.2|14531.2|14514.6|5
1651203000000|2022-04-29 03:30:00|14533.7|14518.7|14534.3|14519.3|14534.3|14519.3|14533.6|14518.6|0
1651203300000|2022-04-29 03:35:00|14533.4|14518.4|14532.9|14517.9|14533.4|14518.4|14532.9|14517.9|2
1651203600000|2022-04-29 03:40:00|14532.8|14517.8|14533.2|14518.2|14534.6|14519.6|14532.7|14517.7|5
1651203900000|2022-04-29 03:45:00|14533.1|14518.1|14525.3|14510.3|14533.1|14518.1|14525.2|14504.8|6
1651204200000|2022-04-29 03:50:00|14525.1|14510.1|14441.2|14416.2|14525.1|14510.1|14440.9|14403.4|68
1651204500000|2022-04-29 03:55:00|14440.7|14415.7|14449.7|14412.2|14453.6|14416.2|14439.9|14409.9|10
1651204800000|2022-04-29 04:00:00|14450.1|14412.6|14449.4|14424.4|14451.4|14425.4|14445.6|14412.6|5
1651205100000|2022-04-29 04:05:00|14445.3|14430.3|14463.2|14425.7|14463.3|14430.3|14445.3|14423.1|1
1651205400000|2022-04-29 04:10:00|14455.2|14417.7|14447|14422|14457.9|14424|14447|14417.7|1
1651205700000|2022-04-29 04:15:00|14446.9|14421.9|14439.9|14402.4|14446.9|14426.5|14439.9|14402.4|18
1651206000000|2022-04-29 04:20:00|14439.8|14402.3|14438.6|14401.1|14439.8|14402.3|14437.9|14400.4|2
1651206300000|2022-04-29 04:25:00|14438.1|14400.6|14456.8|14419.3|14457.3|14419.8|14430.8|14400.6|2
1651206600000|2022-04-29 04:30:00|14456.5|14419|14482.8|14445.3|14487.7|14463.4|14456.5|14419|54
1651206900000|2022-04-29 04:35:00|14482.7|14445.2|14482.7|14445.2|14482.7|14445.2|14482.7|14445.2|0
1651207200000|2022-04-29 04:40:00|14483.1|14445.6|14496.1|14458.6|14502.7|14465.2|14483.1|14445.6|2
1651207500000|2022-04-29 04:45:00|14496.9|14459.4|14515|14500|14515|14500|14486.3|14459.4|6
1651207800000|2022-04-29 04:50:00|14515.2|14500.2|14524.9|14509.9|14535.3|14514.3|14515.2|14493|20
1651208100000|2022-04-29 04:55:00|14524.6|14509.6|14523.4|14508.4|14552.5|14535.1|14522.2|14505.4|49
1651208400000|2022-04-29 05:00:00|14523.5|14508.5|14537.5|14500|14543.6|14516.8|14523.5|14499.5|23
1651208700000|2022-04-29 05:05:00|14533|14495.5|14536.8|14499.3|14537.3|14499.8|14532.7|14495.2|3
1651209000000|2022-04-29 05:10:00|14536.7|14499.2|14528.3|14513.3|14538.7|14513.3|14523.9|14499.2|0
1651209300000|2022-04-29 05:15:00|14527.9|14512.9|14535.7|14510.7|14540|14514.8|14524.3|14502.5|15
1651209600000|2022-04-29 05:20:00|14533.7|14518.7|14555.4|14517.9|14555.4|14526.3|14533.3|14517.9|10
1651209900000|2022-04-29 05:25:00|14555.3|14517.8|14546.1|14521.1|14555.8|14526.2|14541.1|14516.8|29
1651210200000|2022-04-29 05:30:00|14545.7|14520.7|14536|14511|14550.2|14526.7|14527.1|14511|47
1651210500000|2022-04-29 05:35:00|14541.3|14516.3|14557.1|14519.6|14557.5|14520|14539.3|14510.3|31
1651210800000|2022-04-29 05:40:00|14557|14519.5|14540.1|14515.1|14557|14519.5|14539.7|14511.1|1
1651211100000|2022-04-29 05:45:00|14552.1|14514.6|14561.6|14524.1|14563.4|14546.3|14551.5|14514|6
1651211400000|2022-04-29 05:50:00|14562.5|14525|14552.6|14515.1|14562.5|14525|14550.8|14513.3|2
1651211700000|2022-04-29 05:55:00|14552.5|14515|14553.3|14515.8|14553.7|14518|14542.3|14515|3
1651212000000|2022-04-29 06:00:00|14553.2|14515.7|14526.5|14501.5|14553.2|14517.5|14526.5|14501.5|30
1651212300000|2022-04-29 06:05:00|14525.6|14500.6|14524.3|14509.3|14531.6|14515.6|14521.5|14500.6|20
1651212600000|2022-04-29 06:10:00|14524.2|14509.2|14535.2|14520.2|14554.2|14522.9|14524.2|14504.2|37
1651212900000|2022-04-29 06:15:00|14536.2|14521.2|14554.2|14539.2|14557.4|14542.4|14533.8|14518.8|29
1651213200000|2022-04-29 06:20:00|14556.4|14541.4|14540.4|14525.4|14566.3|14551.3|14540.4|14525.4|39
1651213500000|2022-04-29 06:25:00|14540.3|14525.3|14538.3|14523.3|14541.9|14525.8|14530.8|14515.8|10
1651213800000|2022-04-29 06:30:00|14537.8|14522.8|14536|14521|14542.4|14523.3|14533.4|14516.9|16
1651214100000|2022-04-29 06:35:00|14539.5|14524.5|14571|14556|14571|14556|14539.5|14524.5|50
1651214400000|2022-04-29 06:40:00|14571.6|14556.6|14546.4|14531.4|14571.6|14556.6|14538.5|14523.5|53
1651214700000|2022-04-29 06:45:00|14546|14531|14544.6|14529.6|14558.2|14543.2|14538.6|14523.6|45
1651215000000|2022-04-29 06:50:00|14544.5|14529.5|14494.7|14479.7|14544.5|14529.5|14488.2|14473.2|126
1651215300000|2022-04-29 06:55:00|14495.5|14480.5|14487.4|14472.4|14495.5|14480.5|14455.2|14440.2|52
1651215600000|2022-04-29 07:00:00|14488.8|14473.8|14459.6|14444.6|14516.3|14487.8|14456.1|14441.1|55
1651215900000|2022-04-29 07:05:00|14460.5|14445.5|14476.4|14461.4|14479.1|14464.1|14443.2|14428.2|24
1651216200000|2022-04-29 07:10:00|14483.6|14458.6|14457.4|14442.4|14503.4|14483.5|14448.8|14432.9|19
1651216500000|2022-04-29 07:15:00|14457.9|14442.9|14463.9|14448.9|14463.9|14448.9|14451|14436|33
1651216800000|2022-04-29 07:20:00|14462.3|14447.3|14475.4|14460.4|14487.3|14469.1|14455.4|14440.4|17
1651217100000|2022-04-29 07:25:00|14475.3|14460.3|14470.5|14455.5|14475.3|14460.3|14458.6|14443.6|20
1651217400000|2022-04-29 07:30:00|14467|14452|14471|14456|14485.3|14470.3|14467|14452|14
1651217700000|2022-04-29 07:35:00|14471.8|14456.8|14483.8|14468.8|14484.8|14469.8|14468.7|14453.7|38
1651218000000|2022-04-29 07:40:00|14483.5|14468.5|14511.7|14496.7|14528.3|14513.3|14483.5|14468.5|44
1651218300000|2022-04-29 07:45:00|14510.8|14495.8|14530.8|14515.8|14537.3|14520.6|14510.2|14492.4|53
1651218600000|2022-04-29 07:50:00|14530.7|14515.7|14559.2|14544.2|14565.3|14550.3|14529|14514|20
1651218900000|2022-04-29 07:55:00|14558.6|14543.6|14575.4|14560.4|14611.7|14590.8|14550.2|14535.2|67
1651219200000|2022-04-29 08:00:00|14575.5|14560.5|14557.4|14542.4|14575.5|14560.5|14557|14542|8
1651219500000|2022-04-29 08:05:00|14557.2|14542.2|14569.7|14554.7|14572.2|14557.2|14538.8|14523.8|34
1651219800000|2022-04-29 08:10:00|14568|14553|14519.4|14481.9|14568.8|14553.8|14514.2|14481.9|29
1651220100000|2022-04-29 08:15:00|14518.5|14481|14526.7|14511.7|14527.6|14511.8|14513.7|14478.7|10
1651220400000|2022-04-29 08:20:00|14529.3|14514.3|14528.1|14513.1|14529.6|14514.6|14527.6|14512.6|2
1651220700000|2022-04-29 08:25:00|14528.5|14513.5|14518.3|14503.3|14528.5|14513.5|14516.2|14501.2|3
1651221000000|2022-04-29 08:30:00|14529|14504|14528.4|14513.4|14530.3|14515.3|14524.9|14504|6
1651221300000|2022-04-29 08:35:00|14528|14513|14531.2|14493.7|14531.2|14514.3|14527.1|14493.7|10
1651221600000|2022-04-29 08:40:00|14529|14491.5|14531.3|14493.8|14531.3|14493.8|14529|14491.5|1
1651221900000|2022-04-29 08:45:00|14531.2|14493.7|14527.7|14502.7|14531.7|14502.7|14523.1|14493.7|3
1651222200000|2022-04-29 08:50:00|14523.1|14508.1|14530|14515|14530|14515|14522.6|14507.6|5
1651222500000|2022-04-29 08:55:00|14529.9|14514.9|14568.9|14553.9|14568.9|14553.9|14529.9|14514.9|36
1651222800000|2022-04-29 09:00:00|14569|14554|14619|14604|14622.2|14607.2|14567.2|14552.2|51
1651223100000|2022-04-29 09:05:00|14619.1|14604.1|14611.5|14596.5|14619.1|14604.1|14604.9|14576.5|12
1651223400000|2022-04-29 09:10:00|14611.9|14596.9|14615.5|14600.5|14615.7|14600.7|14611.1|14596.1|9
1651223700000|2022-04-29 09:15:00|14615.6|14600.6|14633.5|14618.5|14634|14619|14604.4|14589.4|25
1651224000000|2022-04-29 09:20:00|14633.6|14618.6|14608.1|14593.1|14633.6|14618.6|14606|14591|19
1651224300000|2022-04-29 09:25:00|14611.2|14596.2|14627.1|14612.1|14627.1|14612.1|14611.2|14596.2|17
1651224600000|2022-04-29 09:30:00|14626.1|14611.1|14627.9|14612.9|14631.5|14616.5|14617.6|14602.6|13
1651224900000|2022-04-29 09:35:00|14628.4|14613.4|14638.9|14623.9|14642.8|14627.8|14620.1|14601.6|111
1651225200000|2022-04-29 09:40:00|14639.3|14624.3|14630|14615|14642.8|14627.8|14630|14615|10
1651225500000|2022-04-29 09:45:00|14629.5|14614.5|14630.5|14615.5|14632.5|14617.5|14628|14613|7
1651225800000|2022-04-29 09:50:00|14630.9|14615.9|14642.9|14627.9|14643.4|14628.4|14629.5|14614.5|35
1651226100000|2022-04-29 09:55:00|14642.8|14627.8|14632.1|14617.1|14661.2|14646.2|14619.4|14604.4|62
1651226400000|2022-04-29 10:00:00|14624.7|14609.7|14650|14625|14650.6|14625.6|14620.5|14603.6|12
1651226700000|2022-04-29 10:05:00|14654.3|14616.8|14659.6|14644.6|14659.8|14644.8|14645.5|14616.7|26
1651227000000|2022-04-29 10:10:00|14659.7|14644.7|14675.4|14660.4|14678.9|14661.5|14658.8|14642|181
1651227300000|2022-04-29 10:15:00|14675.5|14660.5|14633.8|14618.8|14676.9|14661.9|14633.7|14618.7|29
1651227600000|2022-04-29 10:20:00|14634.3|14619.3|14620|14595|14634.3|14619.3|14599.9|14575.3|60
1651227900000|2022-04-29 10:25:00|14619.1|14594.1|14623.6|14608.6|14635.1|14609.6|14605.3|14590.3|31
1651228200000|2022-04-29 10:30:00|14623.7|14608.7|14610.5|14573|14627.9|14610.7|14588.2|14572.1|32
1651228500000|2022-04-29 10:35:00|14610.6|14573.1|14601.7|14576.7|14610.6|14576.8|14587.8|14569.3|3
1651228800000|2022-04-29 10:40:00|14601.8|14576.8|14595.3|14580.3|14602.1|14580.3|14591.5|14576.5|3
1651229100000|2022-04-29 10:45:00|14600.7|14575.7|14602|14587|14602.4|14587.4|14589.2|14574.2|7
1651229400000|2022-04-29 10:50:00|14601.9|14586.9|14637.2|14622.2|14637.2|14622.2|14601.6|14585.3|34
1651229700000|2022-04-29 10:55:00|14638.1|14623.1|14653.4|14638.4|14656.4|14639.5|14638.1|14623.1|28
1651230000000|2022-04-29 11:00:00|14655.6|14640.6|14681.4|14666.4|14683.1|14668.1|14655.6|14640.6|90
1651230300000|2022-04-29 11:05:00|14681.9|14666.9|14655.2|14630.2|14681.9|14666.9|14632.9|14617.9|38
1651230600000|2022-04-29 11:10:00|14653.8|14628.8|14667.8|14642.8|14668.6|14644.7|14645.4|14628.8|7
1651230900000|2022-04-29 11:15:00|14667.7|14642.7|14689.8|14674.8|14690|14675|14666.7|14642.7|62
1651231200000|2022-04-29 11:20:00|14689.7|14674.7|14690.2|14675.2|14692.1|14677.1|14689.2|14674.2|26
1651231500000|2022-04-29 11:25:00|14691.6|14676.6|14743.1|14728.1|14753.6|14738.6|14690.3|14675.3|131
1651231800000|2022-04-29 11:30:00|14765.3|14740.3|14786.7|14761.7|14813.6|14792.7|14747.8|14732.8|257
1651232100000|2022-04-29 11:35:00|14780.8|14765.8|14760.4|14745.4|14815.5|14792.8|14753.1|14738.1|221
1651232400000|2022-04-29 11:40:00|14763.5|14748.5|14723.7|14698.7|14786.2|14771.2|14720.4|14698.7|102
1651232700000|2022-04-29 11:45:00|14723.5|14698.5|14660.6|14635.6|14724.2|14704.7|14645.5|14625.8|219
1651233000000|2022-04-29 11:50:00|14660.2|14635.2|14675.1|14660.1|14675.1|14660.1|14615.3|14587.7|60
1651233300000|2022-04-29 11:55:00|14674.6|14659.6|14698.6|14683.6|14715.1|14700.1|14672.1|14655.9|38
1651233600000|2022-04-29 12:00:00|14698.5|14683.5|14709.4|14684.4|14732.3|14713.7|14689.6|14668.6|99
1651233900000|2022-04-29 12:05:00|14709|14684|14667.9|14652.9|14723.4|14693.5|14632.4|14611.5|104
1651234200000|2022-04-29 12:10:00|14666.2|14651.2|14586.9|14571.9|14666.2|14651.2|14566|14551|104
1651234500000|2022-04-29 12:15:00|14588.7|14573.7|14577.6|14562.6|14612.5|14597.5|14567.2|14537.9|89
1651234800000|2022-04-29 12:20:00|14582.5|14567.5|14559.2|14544.2|14627.6|14611.8|14538.6|14516.3|115
1651235100000|2022-04-29 12:25:00|14559.3|14544.3|14471.3|14456.3|14578.8|14553.1|14429|14411.5|145
1651235400000|2022-04-29 12:30:00|14471.1|14456.1|14314.6|14299.6|14471.6|14456.1|14308.7|14287|237
1651235700000|2022-04-29 12:35:00|14320.1|14295.1|14247.7|14232.7|14347.5|14331.5|14247.7|14231.4|339
1651236000000|2022-04-29 12:40:00|14248.1|14233.1|14317|14292|14318.2|14295.5|14181.9|14162.4|295
1651236300000|2022-04-29 12:45:00|14318|14293|14383.2|14368.2|14433.4|14395.9|14316.9|14292.6|119
1651236600000|2022-04-29 12:50:00|14383.6|14368.6|14443.5|14428.5|14444.1|14428.5|14383.6|14364.5|70
1651236900000|2022-04-29 12:55:00|14440.4|14425.4|14457.2|14442.2|14474.5|14459.5|14429.6|14414.6|54
1651237200000|2022-04-29 13:00:00|14456.5|14441.5|14541.8|14526.8|14549.3|14526.8|14440.3|14422.8|75
1651237500000|2022-04-29 13:05:00|14542.2|14527.2|14571.2|14533.7|14572.9|14551.7|14506|14491|123
1651237800000|2022-04-29 13:10:00|14571.3|14533.8|14552.1|14537.1|14571.3|14542.2|14509.6|14494.6|68
1651238100000|2022-04-29 13:15:00|14545.7|14520.7|14563.6|14538.6|14570.9|14555.9|14544.3|14519.3|85
1651238400000|2022-04-29 13:20:00|14557.6|14542.6|14517.9|14502.9|14559.7|14544.7|14517.9|14495.5|28
1651238700000|2022-04-29 13:25:00|14518.3|14503.3|14515.5|14490.5|14521.4|14506.4|14477.9|14462.8|74
1651239000000|2022-04-29 13:30:00|14515.7|14490.7|14559|14544|14560.2|14545.2|14485.8|14470.8|76
1651239300000|2022-04-29 13:35:00|14558.5|14543.5|14558.4|14543.4|14575|14560|14533.4|14518.4|70
1651239600000|2022-04-29 13:40:00|14559.4|14544.4|14452.7|14437.7|14560.9|14545.9|14450.9|14435.9|61
1651239900000|2022-04-29 13:45:00|14452.2|14437.2|14449.3|14434.3|14458.4|14439|14403.6|14382.3|220
1651240200000|2022-04-29 13:50:00|14448.8|14433.8|14395.2|14380.2|14449.3|14434.3|14368.1|14353.1|169
1651240500000|2022-04-29 13:55:00|14394.4|14379.4|14462|14447|14489.4|14461.7|14383.9|14366.5|106
1651240800000|2022-04-29 14:00:00|14462.5|14447.5|14511|14496|14537.3|14522.3|14462|14447|106
1651241100000|2022-04-29 14:05:00|14510.1|14495.1|14524.3|14509.3|14542|14527|14505.6|14490.6|101
1651241400000|2022-04-29 14:10:00|14524.2|14509.2|14472.1|14457.1|14541.7|14526.7|14471.6|14456.6|89
1651241700000|2022-04-29 14:15:00|14474.3|14459.3|14443.6|14428.6|14486.2|14471.2|14425.7|14410.7|72
1651242000000|2022-04-29 14:20:00|14443.2|14428.2|14436.1|14421.1|14448.2|14428.2|14401.6|14385.1|111
1651242300000|2022-04-29 14:25:00|14436|14421|14508.8|14493.8|14509.1|14494.1|14436|14421|113
1651242600000|2022-04-29 14:30:00|14509.1|14471.6|14533.7|14518.7|14543|14528|14490.4|14469.8|152
1651242900000|2022-04-29 14:35:00|14533.5|14518.5|14581.7|14566.7|14603.1|14588.1|14524.6|14507.1|228
1651243200000|2022-04-29 14:40:00|14578.7|14563.7|14521.1|14506.1|14578.7|14563.7|14469.5|14454.5|169
1651243500000|2022-04-29 14:45:00|14522.4|14507.4|14549.7|14534.7|14558.1|14543.1|14508.5|14493.5|135
1651243800000|2022-04-29 14:50:00|14551.9|14536.9|14552.4|14537.4|14559.5|14544.5|14533.4|14515.3|104
1651244100000|2022-04-29 14:55:00|14548|14533|14575.7|14560.7|14589.5|14574.5|14540.5|14525.5|146
1651244400000|2022-04-29 15:00:00|14577.8|14562.8|14640|14625|14640.8|14625.8|14548.3|14533.3|141
1651244700000|2022-04-29 15:05:00|14640.1|14625.1|14653.8|14638.8|14670.5|14655.5|14631.1|14616.1|187
1651245000000|2022-04-29 15:10:00|14653.9|14638.9|14681.4|14666.4|14682.6|14667.6|14649.5|14634.5|149
1651245300000|2022-04-29 15:15:00|14680.9|14665.9|14607.8|14592.8|14683.6|14668.6|14605.5|14588.9|120
1651245600000|2022-04-29 15:20:00|14606.8|14591.8|14567.3|14552.3|14607.6|14592.6|14559.9|14544.9|114
1651245900000|2022-04-29 15:25:00|14574.7|14559.7|14559|14544|14576.6|14559.7|14540.2|14525.2|115
1651246200000|2022-04-29 15:30:00|14561|14546|14579.5|14564.5|14579.7|14564.7|14560.3|14545.3|65
1651246500000|2022-04-29 15:35:00|14579.4|14564.4|14543.7|14528.7|14600.2|14585.2|14539.9|14524.9|117
1651246800000|2022-04-29 15:40:00|14543.4|14528.4|14535.5|14520.5|14548.8|14533.8|14513.4|14497.8|134
1651247100000|2022-04-29 15:45:00|14540.7|14525.7|14589.6|14574.6|14596.9|14581.9|14538.2|14523.2|92
1651247400000|2022-04-29 15:50:00|14589.2|14574.2|14598.1|14583.1|14611.5|14596.5|14589.2|14574.2|87
1651247700000|2022-04-29 15:55:00|14595.1|14580.1|14580.6|14565.6|14595.1|14580.1|14561|14546|44
1651248000000|2022-04-29 16:00:00|14580.5|14565.5|14590.9|14575.9|14596.8|14581.8|14574.8|14559.8|40
1651248300000|2022-04-29 16:05:00|14590.5|14575.5|14590.8|14575.8|14602.5|14587.5|14577|14562|59
1651248600000|2022-04-29 16:10:00|14590.7|14575.7|14579.8|14564.8|14594|14579|14566.6|14551.4|56
1651248900000|2022-04-29 16:15:00|14581.3|14566.3|14539.9|14524.9|14581.3|14566.3|14538.3|14523.3|81
1651249200000|2022-04-29 16:20:00|14539.8|14524.8|14528.6|14513.6|14564.9|14549.9|14524|14509|73
1651249500000|2022-04-29 16:25:00|14528.9|14513.9|14526.9|14511.9|14556.4|14538.8|14525.4|14510.4|60
1651249800000|2022-04-29 16:30:00|14526.5|14511.5|14533.1|14518.1|14533.1|14518.1|14506|14491|67
1651250100000|2022-04-29 16:35:00|14531.2|14516.2|14531.1|14516.1|14538.1|14523.1|14515.6|14500.6|33
1651250400000|2022-04-29 16:40:00|14531|14516|14546.7|14531.7|14556.4|14541.4|14531|14516|35
1651250700000|2022-04-29 16:45:00|14546.9|14531.9|14555.3|14540.3|14572.9|14557.9|14546.9|14531.9|72
1651251000000|2022-04-29 16:50:00|14555.4|14540.4|14560.3|14545.3|14578.5|14563.5|14551.3|14536.3|140
1651251300000|2022-04-29 16:55:00|14560.2|14545.2|14526.1|14511.1|14562.4|14547.4|14523.5|14508.5|44
1651251600000|2022-04-29 17:00:00|14524.7|14509.7|14552.8|14537.8|14562.1|14547.1|14522.1|14507.1|74
1651251900000|2022-04-29 17:05:00|14552.4|14537.4|14533|14518|14552.4|14537.4|14530.2|14515.2|46
1651252200000|2022-04-29 17:10:00|14532.5|14517.5|14483.8|14468.8|14532.5|14517.5|14479.4|14461.2|64
1651252500000|2022-04-29 17:15:00|14486.5|14471.5|14474.4|14459.4|14487.7|14472.7|14451.2|14433.1|92
1651252800000|2022-04-29 17:20:00|14475.3|14460.3|14473.1|14458.1|14484|14469|14456.6|14441.6|71
1651253100000|2022-04-29 17:25:00|14473.2|14458.2|14461.4|14446.4|14480.7|14465.7|14455.2|14440.2|133
1651253400000|2022-04-29 17:30:00|14461.9|14446.9|14418.8|14403.8|14462.6|14447.6|14404.1|14389.1|220
1651253700000|2022-04-29 17:35:00|14418.4|14403.4|14416|14401|14442.1|14427.1|14413.4|14398.4|139
1651254000000|2022-04-29 17:40:00|14415.5|14400.5|14353.6|14338.6|14425.5|14405.5|14343.3|14328.3|135
1651254300000|2022-04-29 17:45:00|14353.5|14338.5|14344|14319|14353.5|14338.5|14315.8|14300.8|126
1651254600000|2022-04-29 17:50:00|14335.6|14320.6|14308.5|14293.5|14369.8|14354.8|14295.3|14279.5|185
1651254900000|2022-04-29 17:55:00|14313.1|14288.1|14294|14279|14316.8|14301.8|14285.2|14269.9|129
1651255200000|2022-04-29 18:00:00|14293.6|14278.6|14285.7|14270.7|14309.3|14294.3|14263|14248|237
1651255500000|2022-04-29 18:05:00|14283.1|14268.1|14276.6|14261.6|14297.1|14282.1|14257.5|14242.5|210
1651255800000|2022-04-29 18:10:00|14277.1|14262.1|14284.3|14259.3|14306|14291|14250.5|14235.5|754
1651256100000|2022-04-29 18:15:00|14280.6|14265.6|14386.8|14349.3|14387.7|14369.9|14280.2|14258.2|255
1651256400000|2022-04-29 18:20:00|14386.2|14348.7|14386.2|14348.7|14386.2|14348.7|14386.2|14348.7|0
1651453200000|2022-05-02 01:00:00|14256.4|14231.4|14290.4|14265.4|14321.2|14297.1|14230.1|14192.6|84
1651453500000|2022-05-02 01:05:00|14291.9|14276.9|14301.3|14276.3|14309.3|14289.3|14267.8|14249.2|36
1651453800000|2022-05-02 01:10:00|14301.4|14276.4|14242.2|14217.2|14301.4|14278.9|14241.8|14211.8|22
1651454100000|2022-05-02 01:15:00|14246.8|14209.3|14228.6|14191.1|14246.8|14215.9|14199.5|14177.8|15
1651454400000|2022-05-02 01:20:00|14227.8|14190.3|14228|14190.5|14228.2|14190.7|14198.1|14176.3|5
1651454700000|2022-05-02 01:25:00|14229.6|14192.1|14210.5|14173|14234.5|14197|14204.3|14173|16
1651455000000|2022-05-02 01:30:00|14212.2|14174.7|14199.8|14174.8|14213.4|14175.9|14199.7|14167.6|7
1651455300000|2022-05-02 01:35:00|14200.6|14175.6|14232.5|14195|14232.9|14195.4|14191.2|14161.6|25
1651455600000|2022-05-02 01:40:00|14227.9|14190.4|14230.7|14205.7|14233.7|14209.1|14224.1|14190|9
1651455900000|2022-05-02 01:45:00|14230.3|14205.3|14229.4|14204.4|14230.3|14205.3|14229.4|14204.4|4
1651456200000|2022-05-02 01:50:00|14229.3|14204.3|14231.7|14206.7|14231.7|14206.7|14229.3|14204.3|0
1651456500000|2022-05-02 01:55:00|14233.1|14208.1|14218.5|14193.5|14233.1|14212.1|14218.4|14193.4|6
1651456800000|2022-05-02 02:00:00|14218.4|14193.4|14217.5|14192.5|14218.6|14198.8|14207.9|14192.5|3
1651457100000|2022-05-02 02:05:00|14217.4|14192.4|14209.8|14194.8|14217.4|14195.3|14209.8|14190.7|6
1651457400000|2022-05-02 02:10:00|14209.4|14194.4|14212.7|14197.7|14212.8|14197.8|14209.4|14194.4|1
1651457700000|2022-05-02 02:15:00|14211.8|14196.8|14209.6|14172.1|14211.8|14196.8|14194.1|14172.1|6
1651458000000|2022-05-02 02:20:00|14209.5|14172|14193.7|14178.7|14210.4|14179.7|14193.7|14172|11
1651458300000|2022-05-02 02:25:00|14195|14180|14223.7|14198.7|14224.1|14202.9|14194.9|14179.9|23
1651458600000|2022-05-02 02:30:00|14224.5|14199.5|14225.1|14210.1|14232.3|14211.5|14214.9|14192.3|16
1651458900000|2022-05-02 02:35:00|14225.7|14210.7|14207.7|14192.7|14235.1|14211.8|14207.7|14188.7|16
1651459200000|2022-05-02 02:40:00|14211|14186|14211.7|14186.7|14211.8|14186.8|14211|14186|0
1651459500000|2022-05-02 02:45:00|14204.9|14189.9|14197|14182|14208.6|14189.9|14192.7|14177.7|9
1651459800000|2022-05-02 02:50:00|14197.1|14182.1|14212.6|14187.6|14218|14195.5|14193.1|14178.1|26
1651460100000|2022-05-02 02:55:00|14218|14180.5|14193.3|14178.3|14218|14194.2|14190.8|14175.8|65
1651460400000|2022-05-02 03:00:00|14193.2|14178.2|14207.3|14192.3|14218.7|14192.3|14191.6|14176.6|72
1651460700000|2022-05-02 03:05:00|14208.2|14193.2|14202|14187|14212.5|14197.5|14198.8|14183.8|50
1651461000000|2022-05-02 03:10:00|14201.6|14186.6|14210.8|14195.8|14213.8|14198.8|14200.7|14183|39
1651461300000|2022-05-02 03:15:00|14211.6|14196.6|14214.4|14199.4|14214.5|14199.5|14211.6|14196.6|3
1651461600000|2022-05-02 03:20:00|14234.5|14197|14230.2|14205.2|14235.7|14205.2|14230.2|14195.6|1
1651461900000|2022-05-02 03:25:00|14230.1|14205.1|14240|14202.5|14242.6|14207.2|14230.1|14202.5|1
1651462200000|2022-05-02 03:30:00|14240.5|14203|14225.3|14210.3|14240.5|14211.6|14225.3|14201.7|1
1651462500000|2022-05-02 03:35:00|14225.7|14210.7|14225.3|14210.3|14225.7|14210.7|14224.8|14209.8|0
1651462800000|2022-05-02 03:40:00|14241.1|14203.6|14241.5|14204|14241.6|14204.1|14241.1|14203.6|1
1651463100000|2022-05-02 03:45:00|14241.4|14203.9|14235.5|14220.5|14253.5|14221.8|14223.1|14203|51
1651463400000|2022-05-02 03:50:00|14237.2|14222.2|14241.6|14226.6|14250.9|14234.7|14226.6|14201.9|48
1651463700000|2022-05-02 03:55:00|14241.1|14226.1|14222.2|14207.2|14247|14232|14221.8|14206.8|31
1651464000000|2022-05-02 04:00:00|14228.1|14213.1|14235|14220|14247.5|14223.2|14221.3|14199.8|46
1651464300000|2022-05-02 04:05:00|14230.4|14215.4|14232.6|14217.6|14252.3|14233.9|14230.4|14212.7|44
1651464600000|2022-05-02 04:10:00|14231.8|14216.8|14243.3|14228.3|14244.5|14229.5|14230.2|14215.2|14
1651464900000|2022-05-02 04:15:00|14243.2|14228.2|14239.6|14224.6|14251.5|14233.2|14239.6|14224.6|6
1651465200000|2022-05-02 04:20:00|14237.5|14222.5|14238.6|14223.6|14252.6|14233.6|14224.1|14204.5|44
1651465500000|2022-05-02 04:25:00|14238.4|14223.4|14241.6|14226.6|14251.7|14233.8|14222.8|14203.3|24
1651465800000|2022-05-02 04:30:00|14245.8|14230.8|14252|14227|14252|14233.2|14228.9|14213.9|36
1651466100000|2022-05-02 04:35:00|14251.9|14226.9|14235|14210|14251.9|14232.3|14234.4|14201.9|4
1651466400000|2022-05-02 04:40:00|14234.9|14209.9|14229.9|14214.9|14250.8|14229.9|14229.9|14209.1|32
1651466700000|2022-05-02 04:45:00|14228.8|14213.8|14224.8|14209.8|14228.8|14213.8|14224.8|14209.8|8
1651467000000|2022-05-02 04:50:00|14224|14209|14220.4|14205.4|14247.3|14221.8|14219.8|14204.7|39
1651467300000|2022-05-02 04:55:00|14220.2|14205.2|14228.8|14213.8|14249.8|14223.8|14220.2|14203.6|54
1651467600000|2022-05-02 05:00:00|14229.2|14214.2|14242.8|14217.8|14247.4|14232.4|14228.6|14198.5|33
1651467900000|2022-05-02 05:05:00|14242.6|14217.6|14248.1|14210.6|14258|14240.8|14242.6|14206.9|13
1651468200000|2022-05-02 05:10:00|14241.5|14216.5|14236.7|14221.7|14245.3|14227.4|14230.6|14199.9|31
1651468500000|2022-05-02 05:15:00|14234.5|14209.5|14251.1|14236.1|14257.2|14238.5|14231.2|14209.5|40
1651468800000|2022-05-02 05:20:00|14251.2|14236.2|14227.9|14202.9|14251.2|14236.2|14221.9|14197.5|44
1651469100000|2022-05-02 05:25:00|14228|14203|14236.5|14199|14239.9|14221.5|14226.8|14197.4|18
1651469400000|2022-05-02 05:30:00|14235.7|14198.2|14242.3|14227.3|14242.3|14227.3|14230.3|14198.1|10
1651469700000|2022-05-02 05:35:00|14242.2|14227.2|14249.7|14224.7|14250|14227.2|14242.2|14224.7|0
1651470000000|2022-05-02 05:40:00|14252|14227|14261.6|14246.6|14264.1|14249.1|14247.8|14221.4|31
1651470300000|2022-05-02 05:45:00|14261.2|14246.2|14263|14248|14269.4|14251.8|14261.2|14244|2
1651470600000|2022-05-02 05:50:00|14265.3|14250.3|14264.3|14249.3|14265.3|14250.3|14263|14248|1
1651470900000|2022-05-02 05:55:00|14262.6|14237.6|14256.5|14219|14271.8|14240.1|14253.2|14215.7|4
1651471200000|2022-05-02 06:00:00|14235|14220|14225.2|14200.2|14239.3|14220|14208.3|14185.4|7
1651471500000|2022-05-02 06:05:00|14226.1|14201.1|14196.2|14181.2|14227.7|14202.7|14196.2|14180.7|2
1651471800000|2022-05-02 06:10:00|14196.7|14181.7|14194.1|14179.1|14202.5|14187.5|14186.2|14171.2|46
1651472100000|2022-05-02 06:15:00|14190.4|14175.4|14193.8|14178.8|14200.6|14185.6|14187.5|14172.5|49
1651472400000|2022-05-02 06:20:00|14193.7|14178.7|14200.8|14185.8|14206.7|14186.7|14193.7|14178.7|0
1651472700000|2022-05-02 06:25:00|14200.3|14185.3|14204.4|14189.4|14209|14189.4|14200.2|14181.9|0
1651473000000|2022-05-02 06:30:00|14203.1|14188.1|14206.7|14191.7|14208.6|14193.6|14200.2|14181.9|7
1651473300000|2022-05-02 06:35:00|14207.5|14192.5|14193.8|14178.8|14207.5|14192.5|14193.5|14178.5|2
1651473600000|2022-05-02 06:40:00|14193.4|14178.4|14196.4|14181.4|14199.4|14184.4|14188.5|14173.5|26
1651473900000|2022-05-02 06:45:00|14196.5|14181.5|14218.5|14203.5|14219|14204|14196.5|14181.5|15
1651474200000|2022-05-02 06:50:00|14220.1|14205.1|14219.1|14204.1|14221.4|14206.4|14217.8|14202.8|0
1651474500000|2022-05-02 06:55:00|14218.2|14203.2|14210|14195|14223.5|14208.5|14206.3|14191.3|14
1651474800000|2022-05-02 07:00:00|14211.3|14196.3|14212|14197|14215.8|14200.8|14210|14195|1
1651475100000|2022-05-02 07:05:00|14213.2|14198.2|14208.1|14193.1|14214.4|14199.4|14207.7|14192.7|0
1651475400000|2022-05-02 07:10:00|14209.7|14194.7|14215|14200|14216.3|14201.3|14208.9|14193.9|1
1651475700000|2022-05-02 07:15:00|14217.9|14202.9|14230.3|14215.3|14239.4|14224.4|14214.6|14199.6|7
1651476000000|2022-05-02 07:20:00|14230.2|14215.2|14205.1|14190.1|14230.6|14215.6|14202.7|14187.3|6
1651476300000|2022-05-02 07:25:00|14205.5|14190.5|14197.6|14182.6|14209.3|14191.6|14196.9|14180.3|2
1651476600000|2022-05-02 07:30:00|14196.8|14181.8|14197.2|14182.2|14197.8|14182.8|14195.2|14180.2|1
1651476900000|2022-05-02 07:35:00|14196.8|14181.8|14193.9|14178.9|14201.2|14186.2|14193.5|14178.5|4
1651477200000|2022-05-02 07:40:00|14192.4|14177.4|14190|14175|14195.9|14180.9|14189.6|14174.6|4
1651477500000|2022-05-02 07:45:00|14189.6|14174.6|14185.4|14170.4|14191.6|14176.6|14185.4|14170.4|4
1651477800000|2022-05-02 07:50:00|14185.3|14170.3|14184.9|14169.9|14185.5|14170.5|14183.4|14168.4|2
1651478100000|2022-05-02 07:55:00|14187|14172|14139.9|14124.9|14187|14172|14137.7|14122.7|109
1651478400000|2022-05-02 08:00:00|14139.8|14124.8|14152.5|14137.5|14164.2|14138.3|14139.8|14124.8|6
1651478700000|2022-05-02 08:05:00|14151.6|14136.6|14153.6|14138.6|14154.8|14139.8|14149.8|14134.8|9
1651479000000|2022-05-02 08:10:00|14158.2|14143.2|14158.4|14143.4|14161.4|14146.4|14156.6|14141.6|6
1651479300000|2022-05-02 08:15:00|14157.6|14142.6|14154.1|14139.1|14157.6|14142.6|14152.9|14137.9|0
1651479600000|2022-05-02 08:20:00|14153.3|14138.3|14152.8|14137.8|14153.3|14138.3|14150.7|14135.7|2
1651479900000|2022-05-02 08:25:00|14152.7|14137.7|14152.1|14137.1|14152.7|14137.7|14150.2|14135.2|2
1651480200000|2022-05-02 08:30:00|14156.7|14141.7|14159.8|14144.8|14161.6|14146.6|14152.8|14137.8|7
1651480500000|2022-05-02 08:35:00|14158.2|14143.2|14177.2|14152.2|14179.4|14154.4|14157.7|14142.7|2
1651480800000|2022-05-02 08:40:00|14177.6|14152.6|14170|14155|14178.5|14156.7|14166.6|14151.6|1
1651481100000|2022-05-02 08:45:00|14169.1|14154.1|14165.7|14150.7|14171.3|14156.3|14157.5|14142.5|7
1651481400000|2022-05-02 08:50:00|14164.9|14149.9|14153.5|14138.5|14168.1|14153.1|14153.1|14138.1|44
1651481700000|2022-05-02 08:55:00|14156.8|14141.8|14142.9|14127.9|14160.1|14145.1|14139|14124|51
1651482000000|2022-05-02 09:00:00|14170.3|14132.8|14185.5|14170.5|14194.8|14179.8|14170.1|14132.8|44
1651482300000|2022-05-02 09:05:00|14184.3|14169.3|14197.3|14182.3|14204|14189|14183.9|14168.9|19
1651482600000|2022-05-02 09:10:00|14198.3|14183.3|14183.8|14168.8|14198.3|14183.3|14183.8|14168.8|8
1651482900000|2022-05-02 09:15:00|14183.4|14168.4|14199.7|14184.7|14202.9|14187.9|14182.9|14167.9|35
1651483200000|2022-05-02 09:20:00|14199.8|14184.8|14223.9|14208.9|14234.1|14219.1|14199.7|14184.7|35
1651483500000|2022-05-02 09:25:00|14221.9|14206.9|14236.5|14221.5|14239.3|14224.3|14221.9|14206.9|19
1651483800000|2022-05-02 09:30:00|14236.9|14221.9|14238.7|14223.7|14255.2|14240.2|14236.9|14220.2|22
1651484100000|2022-05-02 09:35:00|14238.3|14223.3|14241|14226|14241|14226|14234.9|14219.9|2
1651484400000|2022-05-02 09:40:00|14238.5|14223.5|14254.5|14239.5|14254.5|14239.5|14238.5|14223.5|5
1651484700000|2022-05-02 09:45:00|14256.6|14219.1|14235.8|14220.8|14256.6|14220.8|14222.8|14194.5|29
1651485000000|2022-05-02 09:50:00|14235.9|14220.9|14237.6|14212.6|14237.6|14221.3|14233.4|14212.6|1
1651485300000|2022-05-02 09:55:00|14237.2|14212.2|14228.1|14213.1|14237.2|14213.1|14227.2|14212.2|3
1651485600000|2022-05-02 10:00:00|14228|14213|14228|14213|14228|14213|14228|14213|4
1651485900000|2022-05-02 10:05:00|14227.9|14212.9|14218.3|14193.3|14227.9|14212.9|14216.8|14192.9|5
1651486200000|2022-05-02 10:10:00|14217.9|14192.9|14212.3|14197.3|14217.9|14197.4|14212.3|14192.3|6
1651486500000|2022-05-02 10:15:00|14211.3|14196.3|14208.6|14193.6|14214.2|14199.2|14208.6|14193.6|2
1651486800000|2022-05-02 10:20:00|14208.1|14193.1|14199.3|14174.3|14208.1|14193.1|14197|14174.3|8
1651487100000|2022-05-02 10:25:00|14198.8|14173.8|14192.1|14177.1|14198.8|14178|14192.1|14173.4|0
1651487400000|2022-05-02 10:30:00|14191.7|14176.7|14184.4|14169.4|14191.7|14176.7|14184.4|14169.4|1
1651487700000|2022-05-02 10:35:00|14184.5|14169.5|14195.6|14180.6|14203.5|14180.6|14183.6|14164.8|10
1651488000000|2022-05-02 10:40:00|14196.5|14181.5|14206.3|14168.8|14224.7|14194.3|14196.5|14168.8|8
1651488300000|2022-05-02 10:45:00|14207.2|14169.7|14204.5|14167|14207.2|14169.7|14204.2|14166.7|1
1651488600000|2022-05-02 10:50:00|14204.4|14166.9|14196.9|14171.9|14204.9|14172.4|14196.5|14165.7|2
1651488900000|2022-05-02 10:55:00|14205.2|14167.7|14151.7|14136.7|14205.2|14167.7|14151.7|14136.7|5
1651489200000|2022-05-02 11:00:00|14151.2|14136.2|14171.8|14134.3|14175.1|14140.2|14151.2|14124.6|12
1651489500000|2022-05-02 11:05:00|14177.1|14139.6|14139.9|14124.9|14177.1|14144.2|14139.9|14124.9|9
1651489800000|2022-05-02 11:10:00|14140.8|14125.8|14150.5|14125.5|14151.9|14126.9|14139.4|14122.5|18
1651490100000|2022-05-02 11:15:00|14150.2|14125.2|14150.9|14125.9|14156|14126|14150.2|14118.1|3
1651490400000|2022-05-02 11:20:00|14148.2|14123.2|14147.5|14122.5|14148.4|14123.4|14147.5|14122.5|0
1651490700000|2022-05-02 11:25:00|14143.3|14128.3|14160.2|14135.2|14164.2|14135.7|14143.3|14123.7|15
1651491000000|2022-05-02 11:30:00|14161|14136|14173.6|14148.6|14194.8|14166.9|14157.7|14135.8|9
1651491300000|2022-05-02 11:35:00|14172.6|14147.6|14147.4|14132.4|14172.6|14148.5|14147.4|14123.9|16
1651491600000|2022-05-02 11:40:00|14142.6|14127.6|14122.6|14107.6|14142.6|14127.6|14117.5|14094.3|55
1651491900000|2022-05-02 11:45:00|14122.2|14107.2|14125.7|14110.7|14128.2|14110.7|14118|14098.2|38
1651492200000|2022-05-02 11:50:00|14126.5|14111.5|14144.5|14129.5|14144.5|14129.5|14124.3|14103.1|22
1651492500000|2022-05-02 11:55:00|14144.7|14129.7|14146.4|14131.4|14151.8|14135.6|14133.9|14114.3|21
1651492800000|2022-05-02 12:00:00|14146.9|14131.9|14238.8|14223.8|14249.9|14232|14146.9|14131.9|81
1651493100000|2022-05-02 12:05:00|14241.1|14226.1|14246|14231|14246|14231|14223|14204.2|42
1651493400000|2022-05-02 12:10:00|14246.4|14231.4|14225.2|14210.2|14278.3|14263.3|14214|14195.3|100
1651493700000|2022-05-02 12:15:00|14225.6|14210.6|14238.1|14223.1|14238.5|14223.5|14215.3|14200.3|48
1651494000000|2022-05-02 12:20:00|14237.7|14222.7|14253|14238|14255.9|14240.9|14231.5|14216.5|27
1651494300000|2022-05-02 12:25:00|14245.7|14230.7|14261.4|14246.4|14274.6|14259.6|14244.4|14225.5|94
1651494600000|2022-05-02 12:30:00|14261.8|14246.8|14266.8|14251.8|14273.2|14258.2|14254.9|14239.9|47
1651494900000|2022-05-02 12:35:00|14267.2|14252.2|14268.9|14253.9|14271.8|14256.8|14254.9|14239.9|48
1651495200000|2022-05-02 12:40:00|14269|14254|14263.6|14248.6|14278.6|14263.6|14262.4|14247.4|51
1651495500000|2022-05-02 12:45:00|14259.6|14244.6|14341|14326|14343.4|14328.4|14259.6|14244.6|83
1651495800000|2022-05-02 12:50:00|14342.3|14327.3|14401.7|14386.7|14417.7|14399.6|14342.3|14327.3|117
1651496100000|2022-05-02 12:55:00|14402.1|14387.1|14421.2|14383.7|14439.5|14424.5|14391.8|14376.8|88
1651496400000|2022-05-02 13:00:00|14422.4|14384.9|14381.4|14366.4|14422.4|14398.6|14357|14331.3|53
1651496700000|2022-05-02 13:05:00|14381.7|14366.7|14386.4|14371.4|14400.2|14385.2|14364.4|14349.4|44
1651497000000|2022-05-02 13:10:00|14385.9|14370.9|14389.6|14374.6|14413.6|14398.6|14385.9|14370.9|37
1651497300000|2022-05-02 13:15:00|14395.3|14380.3|14409.1|14394.1|14410.2|14395.2|14379.3|14360.9|61
1651497600000|2022-05-02 13:20:00|14409.5|14394.5|14430.7|14415.7|14430.8|14415.8|14409.5|14394.5|34
1651497900000|2022-05-02 13:25:00|14430.2|14415.2|14422.8|14407.8|14438.5|14423.5|14418.7|14403.5|46
1651498200000|2022-05-02 13:30:00|14422.6|14407.6|14309.5|14294.5|14422.6|14407.6|14309.5|14294.5|107
1651498500000|2022-05-02 13:35:00|14314.1|14289.1|14232.1|14217.1|14322.1|14299.7|14228.7|14213.7|162
1651498800000|2022-05-02 13:40:00|14234.6|14219.6|14254.5|14239.5|14254.5|14239.5|14150|14127.3|171
1651499100000|2022-05-02 13:45:00|14254.6|14239.6|14295.8|14280.8|14306.8|14291.8|14232.6|14213.6|71
1651499400000|2022-05-02 13:50:00|14295.4|14280.4|14339.5|14324.5|14341.6|14324.5|14295.4|14280.4|102
1651499700000|2022-05-02 13:55:00|14338.7|14323.7|14344.4|14329.4|14371.4|14356.4|14328.1|14304.9|69
1651500000000|2022-05-02 14:00:00|14345.3|14330.3|14342.8|14327.8|14368.4|14353.4|14324.1|14304.8|87
1651500300000|2022-05-02 14:05:00|14341.9|14326.9|14322.9|14307.9|14360.2|14345.2|14311|14295.7|110
1651500600000|2022-05-02 14:10:00|14323.9|14308.9|14257.5|14242.5|14323.9|14308.9|14253.5|14238.5|78
1651500900000|2022-05-02 14:15:00|14255.6|14240.6|14305.9|14290.9|14310.7|14295.7|14247.2|14226.2|94
1651501200000|2022-05-02 14:20:00|14305.5|14290.5|14315.3|14300.3|14318.5|14303.5|14291.2|14272.6|102
1651501500000|2022-05-02 14:25:00|14315.4|14300.4|14337.9|14322.9|14349.3|14334.3|14313.9|14298.9|48
1651501800000|2022-05-02 14:30:00|14340.9|14315.9|14229.5|14214.5|14341.7|14320.9|14229.5|14214.5|125
1651502100000|2022-05-02 14:35:00|14229|14214|14207.5|14192.5|14236.8|14221.8|14184.5|14169.5|164
1651502400000|2022-05-02 14:40:00|14206.5|14191.5|14235.8|14210.8|14236.4|14221.4|14195.1|14175.2|67
1651502700000|2022-05-02 14:45:00|14236.3|14220.8|14216.5|14201.5|14255.3|14234.8|14213.6|14192.8|52
1651503000000|2022-05-02 14:50:00|14217.9|14202.9|14271.8|14234.3|14272.2|14241.8|14217.9|14202.9|70
1651503300000|2022-05-02 14:55:00|14272.2|14234.7|14240.8|14225.8|14281.6|14263.1|14240.7|14225.7|21
1651503600000|2022-05-02 15:00:00|14243.3|14228.3|14309.8|14294.8|14311.6|14296.6|14243.3|14221.4|97
1651503900000|2022-05-02 15:05:00|14309.4|14294.4|14342.9|14327.9|14350.4|14335.4|14308.6|14293.6|126
1651504200000|2022-05-02 15:10:00|14342.6|14327.6|14372.7|14357.7|14376|14361|14342.5|14327.5|84
1651504500000|2022-05-02 15:15:00|14372.6|14357.6|14354.4|14339.4|14378.2|14363.2|14347|14330.7|120
1651504800000|2022-05-02 15:20:00|14354.5|14339.5|14330.9|14315.9|14355.4|14340.4|14320.4|14305.4|120
1651505100000|2022-05-02 15:25:00|14331|14316|14415.8|14400.8|14422.6|14407.6|14325.3|14306.6|147
1651505400000|2022-05-02 15:30:00|14416.7|14401.7|14485.2|14470.2|14487.1|14472.1|14416.1|14386.7|154
1651505700000|2022-05-02 15:35:00|14485.1|14470.1|14519.5|14504.5|14529.2|14506.5|14458.5|14443.5|147
1651506000000|2022-05-02 15:40:00|14520|14505|14573.4|14558.4|14583|14568|14519.5|14504.5|205
1651506300000|2022-05-02 15:45:00|14571.3|14556.3|14551.7|14526.7|14581.9|14566.7|14532.6|14517.2|106
1651506600000|2022-05-02 15:50:00|14552.7|14527.7|14559.2|14544.2|14570.9|14555.9|14544.2|14527.7|36
1651506900000|2022-05-02 15:55:00|14558.8|14543.8|14445.8|14430.8|14558.9|14543.9|14415.7|14395.7|114
1651507200000|2022-05-02 16:00:00|14465.4|14440.4|14468.4|14430.9|14505.9|14490.9|14462.7|14425.2|111
1651507500000|2022-05-02 16:05:00|14468.3|14430.8|14491.8|14476.8|14510.1|14495.1|14462.5|14430.8|30
1651507800000|2022-05-02 16:10:00|14493.4|14478.4|14526|14511|14546.6|14531.6|14486.9|14471.9|92
1651508100000|2022-05-02 16:15:00|14523.5|14508.5|14534|14519|14552|14537|14521.4|14506.4|40
1651508400000|2022-05-02 16:20:00|14534.1|14519.1|14544.8|14529.8|14546.7|14531.7|14529|14514|40
1651508700000|2022-05-02 16:25:00|14546.5|14531.5|14545.8|14530.8|14556.5|14541.5|14530.1|14515.1|29
1651509000000|2022-05-02 16:30:00|14542.4|14527.4|14554|14539|14561.6|14546.6|14541|14526|44
1651509300000|2022-05-02 16:35:00|14553.6|14538.6|14539.2|14524.2|14553.6|14538.6|14504.8|14488.7|89
1651509600000|2022-05-02 16:40:00|14538.8|14523.8|14533.8|14518.8|14568.5|14553.5|14526|14511|61
1651509900000|2022-05-02 16:45:00|14533.9|14518.9|14555.3|14540.3|14555.7|14540.7|14507.3|14492.3|42
1651510200000|2022-05-02 16:50:00|14555.2|14540.2|14547.6|14510.1|14556.7|14541.7|14539.7|14510.1|29
1651510500000|2022-05-02 16:55:00|14540.8|14515.8|14508.4|14493.4|14541.9|14526.9|14507.3|14492.3|57
1651510800000|2022-05-02 17:00:00|14507.9|14492.9|14533|14518|14535.9|14520.9|14506.9|14491.9|28
1651511100000|2022-05-02 17:05:00|14534.2|14519.2|14553.2|14538.2|14559.1|14544|14532.5|14517.5|63
1651511400000|2022-05-02 17:10:00|14553.1|14538.1|14552.5|14537.5|14559.6|14544.6|14549.4|14534.4|17
1651511700000|2022-05-02 17:15:00|14552.1|14537.1|14559.9|14544.9|14565.1|14550.1|14549.5|14534.5|34
1651512000000|2022-05-02 17:20:00|14554.6|14539.6|14568.9|14553.9|14574.4|14559.4|14554.6|14539.6|85
1651512300000|2022-05-02 17:25:00|14569.1|14554.1|14564.1|14549.1|14572.1|14557.1|14556.7|14541.7|34
1651512600000|2022-05-02 17:30:00|14564.4|14549.4|14557.6|14542.6|14569.4|14554.4|14557.1|14542.1|25
1651512900000|2022-05-02 17:35:00|14558.1|14543.1|14546.6|14531.6|14558.1|14543.1|14542.2|14527.2|39
1651513200000|2022-05-02 17:40:00|14546.5|14531.5|14549.9|14534.9|14557.5|14542.5|14543.1|14528.1|37
1651513500000|2022-05-02 17:45:00|14550|14535|14575.4|14560.4|14576.6|14561.6|14543.4|14528.4|107
1651513800000|2022-05-02 17:50:00|14575.2|14560.2|14624.1|14609.1|14638.3|14623.3|14575.2|14560.2|303
1651514100000|2022-05-02 17:55:00|14623.7|14608.7|14618.3|14603.3|14641.7|14626.7|14612.2|14597.2|109
1651514400000|2022-05-02 18:00:00|14618.8|14603.8|14610.6|14595.6|14619.1|14604.1|14576.4|14561.4|148
1651514700000|2022-05-02 18:05:00|14610.5|14595.5|14615.7|14600.7|14638.5|14623.5|14593.6|14578.6|111
1651515000000|2022-05-02 18:10:00|14615.9|14600.9|14713.6|14676.1|14713.6|14676.1|14576.7|14561.7|920
1651515300000|2022-05-02 18:15:00|14719|14681.5|14635.7|14620.7|14725.7|14694.9|14629.4|14614.4|199
1651539600000|2022-05-03 01:00:00|14676.1|14661.1|14665.8|14650.8|14705.7|14675.3|14650.4|14630.9|46
1651539900000|2022-05-03 01:05:00|14669.5|14654.5|14700.2|14685.2|14701.9|14686.9|14669.5|14653.2|52
1651540200000|2022-05-03 01:10:00|14704.3|14689.3|14698.5|14683.5|14707.1|14692.1|14698.5|14683.5|17
1651540500000|2022-05-03 01:15:00|14700.6|14685.6|14700.7|14685.7|14706.6|14691.6|14697.4|14682.4|10
1651540800000|2022-05-03 01:20:00|14703.6|14688.6|14729.3|14714.3|14748.4|14733.4|14700.6|14685.6|33
1651541100000|2022-05-03 01:25:00|14728.1|14713.1|14733.5|14708.5|14734.8|14716.8|14701.9|14684.6|35
1651541400000|2022-05-03 01:30:00|14731.4|14716.4|14696.9|14671.9|14733.5|14716.4|14694.7|14665.1|21
1651541700000|2022-05-03 01:35:00|14698.1|14673.1|14711.7|14696.7|14713.3|14698.3|14697.5|14672.5|30
1651542000000|2022-05-03 01:40:00|14711.5|14696.5|14713.5|14698.5|14715.5|14700.5|14710.6|14695.6|7
1651542300000|2022-05-03 01:45:00|14710.5|14695.5|14713.3|14688.3|14713.3|14696|14702.7|14687.3|6
1651542600000|2022-05-03 01:50:00|14712.8|14697.8|14730.8|14705.8|14736|14710.6|14712.8|14697.8|2
1651542900000|2022-05-03 01:55:00|14730.4|14705.4|14721.7|14696.7|14734.1|14719.1|14720.5|14696.7|8
1651543200000|2022-05-03 02:00:00|14720.4|14705.4|14729.4|14691.9|14731.6|14713.6|14720.4|14691.9|5
1651543500000|2022-05-03 02:05:00|14725.5|14710.5|14729.2|14691.7|14732|14715.7|14722.8|14691.7|3
1651543800000|2022-05-03 02:10:00|14724.5|14709.5|14728.3|14690.8|14729.9|14713.1|14724.2|14690.8|5
1651544100000|2022-05-03 02:15:00|14729.1|14691.6|14724.8|14699.8|14729.8|14714|14720.9|14688.8|6
1651544400000|2022-05-03 02:20:00|14723.9|14708.9|14724.9|14699.9|14728.3|14713.3|14721.2|14699.7|2
1651544700000|2022-05-03 02:25:00|14724|14709|14721.6|14696.6|14730.8|14712.8|14721.6|14691.7|2
1651545000000|2022-05-03 02:30:00|14721.8|14696.8|14723.5|14698.5|14723.5|14698.5|14721.8|14696.8|0
1651545300000|2022-05-03 02:35:00|14723.4|14698.4|14724.6|14687.1|14725.7|14699.4|14723.4|14686.1|4
1651545600000|2022-05-03 02:40:00|14724.4|14686.9|14724.3|14686.8|14724.4|14686.9|14721.9|14684.4|1
1651545900000|2022-05-03 02:45:00|14724.7|14687.2|14726.8|14689.3|14728.4|14690.9|14724.7|14687.2|1
1651546200000|2022-05-03 02:50:00|14726.7|14689.2|14726.7|14689.2|14726.7|14689.2|14726.7|14689.2|0
1651546500000|2022-05-03 02:55:00|14725.9|14688.4|14714.4|14689.4|14725.9|14691.9|14714.4|14685.6|0
1651546800000|2022-05-03 03:00:00|14714.3|14689.3|14730.4|14715.4|14730.4|14715.4|14714.3|14689.3|4
1651547100000|2022-05-03 03:05:00|14728|14713|14726.5|14711.5|14733|14713.4|14726.5|14695.5|2
1651547400000|2022-05-03 03:10:00|14727.4|14712.4|14727.3|14712.3|14727.4|14712.4|14727.3|14712.3|0
1651547700000|2022-05-03 03:15:00|14727.2|14712.2|14737|14722|14737|14722|14726.7|14711.7|2
1651548000000|2022-05-03 03:20:00|14736.2|14721.2|14732.3|14717.3|14736.2|14721.2|14732.3|14717.3|2
1651548300000|2022-05-03 03:25:00|14732.2|14717.2|14728.9|14713.9|14732.3|14717.3|14728.9|14713.9|2
1651548600000|2022-05-03 03:30:00|14728.8|14713.8|14728.8|14713.8|14728.8|14713.8|14728.8|14713.8|0
1651548900000|2022-05-03 03:35:00|14729.6|14714.6|14728.1|14713.1|14730.8|14715.8|14727.8|14712.8|3
1651549200000|2022-05-03 03:40:00|14727.7|14712.7|14727.6|14712.6|14727.7|14712.7|14727.6|14712.6|0
1651549500000|2022-05-03 03:45:00|14727.5|14712.5|14727.9|14712.9|14727.9|14712.9|14727.4|14712.4|0
1651549800000|2022-05-03 03:50:00|14728.3|14713.3|14727.3|14712.3|14729.4|14714.4|14727.3|14712.3|0
1651550100000|2022-05-03 03:55:00|14727.2|14712.2|14715.9|14700.9|14727.2|14712.2|14715.9|14697.2|2
1651550400000|2022-05-03 04:00:00|14713.5|14698.5|14718.8|14693.8|14718.9|14698.5|14713.5|14693.5|0
1651550700000|2022-05-03 04:05:00|14718.7|14693.7|14711.9|14696.9|14718.8|14703.8|14708.4|14693.4|2
1651551000000|2022-05-03 04:10:00|14709|14694|14716.5|14701.5|14728.1|14712.5|14705.1|14690.1|35
1651551300000|2022-05-03 04:15:00|14717.2|14702.2|14725.5|14710.5|14734.1|14713.7|14708.7|14690.7|39
1651551600000|2022-05-03 04:20:00|14725.2|14710.2|14736.8|14721.8|14736.8|14721.8|14725.2|14710.2|21
1651551900000|2022-05-03 04:25:00|14736.9|14721.9|14737.7|14722.7|14742|14727|14730.3|14715.3|57
1651552200000|2022-05-03 04:30:00|14736.4|14721.4|14736.6|14721.6|14737.9|14722.9|14722.9|14702.6|39
1651552500000|2022-05-03 04:35:00|14737.4|14722.4|14730.6|14715.6|14738.4|14723.4|14719.2|14693.1|17
1651552800000|2022-05-03 04:40:00|14730.2|14715.2|14741.8|14726.8|14741.8|14726.8|14720.8|14705.8|41
1651553100000|2022-05-03 04:45:00|14741.4|14726.4|14737.1|14722.1|14742.3|14727.3|14733.5|14718.5|24
1651553400000|2022-05-03 04:50:00|14737.5|14722.5|14732|14717|14737.5|14722.5|14719.9|14704.9|24
1651553700000|2022-05-03 04:55:00|14731.3|14716.3|14731.3|14716.3|14737|14718.2|14721.4|14706.4|24
1651554000000|2022-05-03 05:00:00|14731.2|14716.2|14726.6|14711.6|14733.2|14716.2|14719|14704|19
1651554300000|2022-05-03 05:05:00|14727|14712|14726.8|14711.8|14727|14712|14726.4|14711.4|0
1651554600000|2022-05-03 05:10:00|14726.7|14711.7|14726.6|14711.6|14726.7|14711.7|14726.6|14711.6|0
1651554900000|2022-05-03 05:15:00|14726.9|14711.9|14721.4|14706.4|14726.9|14711.9|14720.6|14705.6|1
1651555200000|2022-05-03 05:20:00|14721|14706|14695.8|14680.8|14726.2|14706.9|14695.8|14680.8|12
1651555500000|2022-05-03 05:25:00|14695.4|14680.4|14718.2|14680.7|14718.4|14686|14694.8|14676.9|4
1651555800000|2022-05-03 05:30:00|14717.2|14679.7|14701.6|14676.6|14724.3|14696.7|14701.6|14673.3|0
1651556100000|2022-05-03 05:35:00|14695.8|14680.8|14678.3|14663.3|14695.8|14680.8|14668.7|14648.1|64
1651556400000|2022-05-03 05:40:00|14677.6|14662.6|14687.2|14672.2|14687.2|14672.2|14676|14661|14
1651556700000|2022-05-03 05:45:00|14687.6|14672.6|14688.5|14673.5|14689|14674|14687.6|14672.6|1
1651557000000|2022-05-03 05:50:00|14688.4|14673.4|14692.3|14667.3|14693.9|14677.7|14677.9|14662.9|8
1651557300000|2022-05-03 05:55:00|14691.5|14666.5|14681.3|14666.3|14691.5|14670.3|14673.8|14658.8|14
1651557600000|2022-05-03 06:00:00|14682.9|14667.9|14667.6|14652.6|14683|14668|14665.4|14650.4|16
1651557900000|2022-05-03 06:05:00|14667.5|14652.5|14658.1|14643.1|14667.7|14652.7|14656.9|14641.9|24
1651558200000|2022-05-03 06:10:00|14658|14643|14645.7|14630.7|14658|14643|14645.3|14630.3|14
1651558500000|2022-05-03 06:15:00|14644.5|14629.5|14657.3|14642.3|14664.1|14644|14642.5|14627.5|29
1651558800000|2022-05-03 06:20:00|14657.2|14642.2|14675.5|14638|14675.5|14642.2|14655.4|14624.8|4
1651559100000|2022-05-03 06:25:00|14675.4|14637.9|14660.4|14645.4|14675.9|14646.3|14660.4|14637.5|3
1651559400000|2022-05-03 06:30:00|14661.2|14646.2|14670.6|14655.6|14671.6|14656.6|14660.8|14643.2|9
1651559700000|2022-05-03 06:35:00|14667.7|14652.7|14671.5|14656.5|14680.2|14657.7|14667.7|14651.9|8
1651560000000|2022-05-03 06:40:00|14669.5|14654.5|14674.3|14659.3|14674.4|14659.4|14669.5|14654.5|3
1651560300000|2022-05-03 06:45:00|14674.6|14659.6|14680.8|14655.8|14692|14671.1|14674.6|14651.8|8
1651560600000|2022-05-03 06:50:00|14674.9|14659.9|14683.1|14658.1|14683.4|14659.9|14674.1|14657.3|4
1651560900000|2022-05-03 06:55:00|14684.4|14659.4|14689.7|14652.2|14689.8|14667.3|14671.7|14652.2|11
1651561200000|2022-05-03 07:00:00|14688.9|14651.4|14679.1|14664.1|14688.9|14668.1|14675.2|14651.4|15
1651561500000|2022-05-03 07:05:00|14680.6|14665.6|14683.6|14668.6|14689.8|14674.8|14675.6|14660.5|60
1651561800000|2022-05-03 07:10:00|14683.7|14668.7|14686.7|14671.7|14692.5|14677.5|14677|14662|64
1651562100000|2022-05-03 07:15:00|14686.6|14671.6|14681.9|14666.9|14687.8|14672.8|14680|14660.7|6
1651562400000|2022-05-03 07:20:00|14681.8|14666.8|14717|14702|14718.8|14702|14681.8|14666.8|39
1651562700000|2022-05-03 07:25:00|14718.7|14703.7|14757.6|14742.6|14760.1|14745.1|14718.7|14703.7|32
1651563000000|2022-05-03 07:30:00|14758|14743|14778.1|14763.1|14781|14766|14758|14743|38
1651563300000|2022-05-03 07:35:00|14785.4|14770.4|14790.2|14765.2|14800.7|14785.7|14781.9|14759.9|94
1651563600000|2022-05-03 07:40:00|14790.7|14775.7|14785.1|14770.1|14797.6|14782.6|14783.5|14764.8|54
1651563900000|2022-05-03 07:45:00|14784.7|14769.7|14780.7|14765.7|14786.2|14770.8|14773.3|14756.9|23
1651564200000|2022-05-03 07:50:00|14781.6|14766.6|14775.1|14760.1|14782.6|14767.6|14768.2|14753.2|32
1651564500000|2022-05-03 07:55:00|14775.5|14760.5|14791.7|14776.7|14791.7|14776.7|14774.7|14754.7|20
1651564800000|2022-05-03 08:00:00|14791.6|14776.6|14824.5|14809.5|14824.5|14809.5|14791.6|14775.4|93
1651565100000|2022-05-03 08:05:00|14824.9|14809.9|14784.7|14769.7|14825|14810|14773.4|14752.9|25
1651565400000|2022-05-03 08:10:00|14784.8|14769.8|14753.1|14715.6|14784.8|14769.8|14725.4|14696.6|37
1651565700000|2022-05-03 08:15:00|14748.9|14723.9|14730.1|14715.1|14755.4|14737.1|14727.6|14702.6|47
1651566000000|2022-05-03 08:20:00|14728.4|14713.4|14712.9|14687.9|14729.1|14714.1|14699.7|14680.8|47
1651566300000|2022-05-03 08:25:00|14706.8|14691.8|14705.1|14690.1|14708.9|14693.9|14702.5|14687.5|8
1651566600000|2022-05-03 08:30:00|14705.9|14690.9|14722|14707|14722|14707|14705.9|14690.9|24
1651566900000|2022-05-03 08:35:00|14724.9|14709.9|14721|14706|14743.8|14728.8|14716.1|14701.1|38
1651567200000|2022-05-03 08:40:00|14721.4|14706.4|14706.6|14691.6|14721.4|14706.4|14706.6|14691.6|6
1651567500000|2022-05-03 08:45:00|14706.2|14691.2|14710|14695|14711.6|14696.6|14704.6|14689.6|10
1651567800000|2022-05-03 08:50:00|14709.9|14694.9|14720.9|14705.9|14720.9|14705.9|14708.7|14693.7|3
1651568100000|2022-05-03 08:55:00|14722.9|14707.9|14724|14709|14749.7|14732.4|14719.3|14703.2|42
1651568400000|2022-05-03 09:00:00|14723.6|14708.6|14767.2|14742.2|14769.2|14754.2|14721.7|14706.7|35
1651568700000|2022-05-03 09:05:00|14767.1|14742.1|14738.5|14723.5|14776.1|14761.1|14736.4|14718.4|22
1651569000000|2022-05-03 09:10:00|14737.3|14722.3|14747|14732|14768.9|14740.8|14734.4|14714.9|46
1651569300000|2022-05-03 09:15:00|14746|14731|14781.7|14766.7|14803.5|14778.4|14746|14731|33
1651569600000|2022-05-03 09:20:00|14782|14767|14786.1|14771.1|14788.8|14772.1|14757.1|14734.9|38
1651569900000|2022-05-03 09:25:00|14787.4|14772.4|14799.9|14784.9|14805.7|14790.7|14779|14758.3|32
1651570200000|2022-05-03 09:30:00|14800.3|14785.3|14796.8|14781.8|14801.8|14786.8|14778.9|14763.9|28
1651570500000|2022-05-03 09:35:00|14797.2|14782.2|14776.2|14751.2|14798.6|14783.6|14761.7|14741.4|39
1651570800000|2022-05-03 09:40:00|14771.6|14756.6|14767.5|14752.5|14781.2|14763.3|14765.9|14750.9|3
1651571100000|2022-05-03 09:45:00|14767.4|14752.4|14774.6|14759.6|14777.5|14762.5|14766.6|14751.6|8
1651571400000|2022-05-03 09:50:00|14772.9|14757.9|14768.4|14753.4|14772.9|14757.9|14753|14738|19
1651571700000|2022-05-03 09:55:00|14767.7|14752.7|14768.7|14753.7|14775.9|14759.1|14764.1|14749.1|14
1651572000000|2022-05-03 10:00:00|14759.6|14744.6|14752.1|14727.1|14768.4|14746.4|14746.5|14727|59
1651572300000|2022-05-03 10:05:00|14761.6|14724.1|14755.7|14740.7|14762.4|14745.7|14752.3|14724.1|5
1651572600000|2022-05-03 10:10:00|14755.3|14740.3|14751.2|14736.2|14756.2|14741.2|14750.1|14735.1|2
1651572900000|2022-05-03 10:15:00|14750.8|14735.8|14789.3|14774.3|14791.3|14776.3|14750.8|14735.8|14
1651573200000|2022-05-03 10:20:00|14789.8|14774.8|14777.4|14762.4|14789.8|14774.8|14774.4|14756|18
1651573500000|2022-05-03 10:25:00|14777.9|14762.9|14793.9|14778.9|14793.9|14778.9|14777.9|14762.9|12
1651573800000|2022-05-03 10:30:00|14794.7|14779.7|14773.2|14758.2|14795.9|14780.9|14772.6|14757.6|15
1651574100000|2022-05-03 10:35:00|14772.8|14757.8|14763.8|14748.8|14773.2|14758.2|14763.8|14748.8|3
1651574400000|2022-05-03 10:40:00|14764.7|14749.7|14776.1|14751.1|14780|14765|14760.4|14745.4|29
1651574700000|2022-05-03 10:45:00|14770.2|14755.2|14768|14753|14774|14759|14752.1|14733.5|25
1651575000000|2022-05-03 10:50:00|14768.2|14753.2|14764.6|14749.6|14778|14763|14750.3|14735.3|74
1651575300000|2022-05-03 10:55:00|14765.1|14750.1|14776.3|14761.3|14776.4|14761.4|14761.9|14742.5|49
1651575600000|2022-05-03 11:00:00|14776.7|14761.7|14782|14767|14791.8|14776.8|14769.9|14754.9|90
1651575900000|2022-05-03 11:05:00|14782.4|14767.4|14751.6|14736.6|14797.7|14782.7|14737.3|14722.3|67
1651576200000|2022-05-03 11:10:00|14751.3|14736.3|14744|14729|14759.9|14744.9|14743.6|14728.6|31
1651576500000|2022-05-03 11:15:00|14743.9|14728.9|14717.6|14702.6|14744.3|14729.3|14717.1|14702.1|89
1651576800000|2022-05-03 11:20:00|14717.2|14702.2|14713.6|14698.6|14721.1|14706.1|14701.1|14686.1|29
1651577100000|2022-05-03 11:25:00|14714.6|14699.6|14701.8|14686.8|14716.5|14701.5|14701.4|14686.4|40
1651577400000|2022-05-03 11:30:00|14702.6|14687.6|14704.8|14689.8|14712.3|14697.3|14702.6|14685.7|7
1651577700000|2022-05-03 11:35:00|14704.4|14689.4|14694.7|14679.7|14705.3|14690.3|14689.9|14674.9|11
1651578000000|2022-05-03 11:40:00|14694.8|14679.8|14656.3|14641.3|14713.7|14695.2|14656.3|14641.3|41
1651578300000|2022-05-03 11:45:00|14656.7|14641.7|14621.8|14606.8|14658.9|14643.9|14621.8|14606.8|59
1651578600000|2022-05-03 11:50:00|14622.5|14607.5|14628.4|14613.4|14639.4|14624.4|14622.5|14607.5|22
1651578900000|2022-05-03 11:55:00|14628.8|14613.8|14625.6|14610.6|14638.1|14623.1|14625.6|14608.3|9
1651579200000|2022-05-03 12:00:00|14624.8|14609.8|14570.3|14555.3|14624.8|14609.8|14560.8|14545.8|167
1651579500000|2022-05-03 12:05:00|14570.1|14555.1|14512.3|14497.3|14570.5|14555.5|14511.1|14496.1|176
1651579800000|2022-05-03 12:10:00|14512.4|14497.4|14498.2|14460.7|14512.4|14497.4|14462.1|14447.1|237
1651580100000|2022-05-03 12:15:00|14483.7|14468.7|14548.4|14533.4|14550.4|14535.4|14474.6|14459.6|98
1651580400000|2022-05-03 12:20:00|14548.5|14533.5|14545.3|14530.3|14592.6|14563.7|14545.3|14530.3|54
1651580700000|2022-05-03 12:25:00|14545.2|14530.2|14564.8|14549.8|14587.4|14566.2|14543.7|14528.7|54
1651581000000|2022-05-03 12:30:00|14564.9|14549.9|14568.6|14553.6|14568.6|14553.6|14545.6|14530.6|24
1651581300000|2022-05-03 12:35:00|14568.4|14553.4|14562.3|14547.3|14585.5|14570.5|14551.5|14535.7|46
1651581600000|2022-05-03 12:40:00|14565.1|14550.1|14581.5|14566.5|14583.9|14568.9|14546.8|14526.9|63
1651581900000|2022-05-03 12:45:00|14581.9|14566.9|14595.5|14580.5|14611.7|14596.7|14581.9|14566.9|90
1651582200000|2022-05-03 12:50:00|14595.9|14580.9|14583.3|14568.3|14599.2|14584.2|14562.3|14532.8|65
1651582500000|2022-05-03 12:55:00|14583.7|14568.7|14584.4|14569.4|14614.8|14596.9|14570.5|14553.5|209
1651582800000|2022-05-03 13:00:00|14583.8|14568.8|14488.7|14473.7|14587|14568.8|14485.4|14470.4|219
1651583100000|2022-05-03 13:05:00|14491.6|14476.6|14522.2|14507.2|14539.1|14515.8|14490.9|14475.9|50
1651583400000|2022-05-03 13:10:00|14522.6|14507.6|14478|14463|14533.4|14518.4|14475.1|14460.1|69
1651583700000|2022-05-03 13:15:00|14480|14465|14475.6|14460.6|14485.1|14470.1|14448|14433|138
1651584000000|2022-05-03 13:20:00|14475.7|14460.7|14475|14460|14488.8|14473.6|14451.4|14436.4|82
1651584300000|2022-05-03 13:25:00|14474.6|14459.6|14449.3|14434.3|14474.6|14459.6|14428.4|14409.9|86
1651584600000|2022-05-03 13:30:00|14449.7|14434.7|14422.2|14407.2|14451.1|14436.1|14377.2|14362.2|261
1651584900000|2022-05-03 13:35:00|14425.9|14410.9|14446.4|14431.4|14480.1|14465.1|14420|14405|161
1651585200000|2022-05-03 13:40:00|14446.8|14431.8|14437.1|14422.1|14469.6|14451.5|14419.6|14404.6|150
1651585500000|2022-05-03 13:45:00|14437.2|14422.2|14438.2|14423.2|14440.8|14425.8|14413.8|14398.8|120
1651585800000|2022-05-03 13:50:00|14438.6|14423.6|14457.7|14442.7|14474|14454.7|14425.8|14410.8|120
1651586100000|2022-05-03 13:55:00|14458.2|14443.2|14441.7|14426.7|14460.3|14445.3|14429.7|14414.7|85
1651586400000|2022-05-03 14:00:00|14441.8|14426.8|14420.7|14405.7|14443.8|14428.8|14417.6|14402.6|107
1651586700000|2022-05-03 14:05:00|14420.2|14405.2|14433.8|14418.8|14447.7|14426.2|14402.3|14387.3|153
1651587000000|2022-05-03 14:10:00|14433.4|14418.4|14452.9|14437.9|14459.5|14444.5|14416.4|14401|110
1651587300000|2022-05-03 14:15:00|14455.1|14440.1|14468.3|14453.3|14468.3|14453.3|14403.1|14388.1|309
1651587600000|2022-05-03 14:20:00|14466|14441|14454.4|14439.4|14467.7|14452.7|14423|14408|92
1651587900000|2022-05-03 14:25:00|14454.8|14439.8|14496.3|14481.3|14503.8|14488.8|14452.3|14437.3|105
1651588200000|2022-05-03 14:30:00|14487.1|14472.1|14427.6|14412.6|14487.5|14472.5|14427.5|14412.5|176
1651588500000|2022-05-03 14:35:00|14431|14416|14429.2|14404.2|14439.4|14422.7|14408.8|14393.8|99
1651588800000|2022-05-03 14:40:00|14429.8|14404.8|14442.3|14427.3|14451|14436|14418.3|14403.3|226
1651589100000|2022-05-03 14:45:00|14442|14427|14421|14406|14443.3|14428.3|14419.4|14404.4|153
1651589400000|2022-05-03 14:50:00|14421.5|14406.5|14442.5|14427.5|14446.6|14431.6|14412.3|14397.3|128
1651589700000|2022-05-03 14:55:00|14442.1|14427.1|14424.8|14409.8|14457.7|14442.7|14417.8|14402.8|79
1651590000000|2022-05-03 15:00:00|14424.9|14409.9|14461.2|14446.2|14464.1|14449.1|14416.2|14401.2|101
1651590300000|2022-05-03 15:05:00|14459.9|14444.9|14506.4|14491.4|14517.3|14502.3|14448|14433|119
1651590600000|2022-05-03 15:10:00|14506|14491|14456.9|14441.9|14506.9|14491.9|14456.9|14441.9|73
1651590900000|2022-05-03 15:15:00|14457.3|14442.3|14504.4|14489.4|14504.4|14489.4|14443.5|14428.5|37
1651591200000|2022-05-03 15:20:00|14505.4|14490.4|14468.3|14453.3|14505.4|14490.4|14467.9|14452.9|56
1651591500000|2022-05-03 15:25:00|14467.5|14452.5|14453.5|14438.5|14488.6|14473.6|14445.8|14430.8|98
1651591800000|2022-05-03 15:30:00|14453|14438|14403.1|14388.1|14453.5|14438.5|14399.5|14384.5|173
1651592100000|2022-05-03 15:35:00|14400.7|14385.7|14424.6|14409.6|14424.6|14409.6|14398.4|14383.4|66
1651592400000|2022-05-03 15:40:00|14426.8|14411.8|14425.8|14410.8|14434.2|14419.2|14421.5|14406.5|47
1651592700000|2022-05-03 15:45:00|14425|14410|14488.4|14473.4|14489.8|14474.8|14419.1|14404.1|109
1651593000000|2022-05-03 15:50:00|14488.3|14473.3|14571.7|14556.7|14571.7|14556.7|14479.4|14464.4|149
1651593300000|2022-05-03 15:55:00|14571.2|14556.2|14645.9|14630.9|14647.6|14632.6|14555|14540|203
1651593600000|2022-05-03 16:00:00|14645.1|14630.1|14584.5|14569.5|14645.3|14630.3|14575.1|14560.1|276
1651593900000|2022-05-03 16:05:00|14583.7|14568.7|14548.5|14533.5|14583.7|14568.7|14526.1|14511.1|88
1651594200000|2022-05-03 16:10:00|14549.1|14534.1|14530.6|14515.6|14551.9|14536.9|14528.5|14513.5|77
1651594500000|2022-05-03 16:15:00|14532.6|14517.6|14510.6|14495.6|14544.3|14529.3|14504.7|14489.6|49
1651594800000|2022-05-03 16:20:00|14509.1|14494.1|14512.4|14497.4|14518.8|14503.8|14484.9|14469.9|53
1651595100000|2022-05-03 16:25:00|14512.5|14497.5|14514.2|14499.2|14517.9|14502.9|14497.6|14482.6|81
1651595400000|2022-05-03 16:30:00|14519.3|14504.3|14505.1|14490.1|14519.8|14504.8|14497.6|14482.6|56
1651595700000|2022-05-03 16:35:00|14504.7|14489.7|14535.6|14520.6|14535.6|14520.6|14486.4|14471.4|50
1651596000000|2022-05-03 16:40:00|14535.9|14520.9|14529.2|14514.2|14539.6|14524.6|14518.2|14503.2|29
1651596300000|2022-05-03 16:45:00|14528|14513|14539.2|14524.2|14546.4|14529.6|14513.7|14498.7|35
1651596600000|2022-05-03 16:50:00|14539|14524|14581.7|14566.7|14589.9|14569.5|14538.9|14523.9|47
1651596900000|2022-05-03 16:55:00|14581.6|14566.6|14597.2|14582.2|14612|14597|14565.1|14550.1|45
1651597200000|2022-05-03 17:00:00|14597.1|14582.1|14613.4|14598.4|14637.5|14622.5|14597.1|14582.1|88
1651597500000|2022-05-03 17:05:00|14614.6|14599.6|14652.6|14637.6|14659.9|14637.6|14614.6|14599.6|93
1651597800000|2022-05-03 17:10:00|14653.4|14638.4|14648.2|14633.2|14662.2|14639.4|14641.8|14624.7|17
1651598100000|2022-05-03 17:15:00|14650.6|14635.6|14675|14660|14700|14677.6|14650.2|14635.2|151
1651598400000|2022-05-03 17:20:00|14676|14661|14666.8|14651.8|14676.3|14661|14647.9|14632.9|54
1651598700000|2022-05-03 17:25:00|14666.4|14651.4|14665.2|14650.2|14686|14671|14663.5|14644|26
1651599000000|2022-05-03 17:30:00|14665|14650|14667|14652|14681|14666|14657.6|14642.6|56
1651599300000|2022-05-03 17:35:00|14667.4|14652.4|14660.8|14645.8|14673.4|14658.4|14655.6|14640.6|43
1651599600000|2022-05-03 17:40:00|14660.4|14645.4|14668|14653|14670.6|14655.6|14639.3|14624.3|74
1651599900000|2022-05-03 17:45:00|14667.6|14652.6|14655.4|14640.4|14670.5|14655.5|14648|14633|46
1651600200000|2022-05-03 17:50:00|14655.8|14640.8|14644.8|14629.8|14662.1|14647.1|14644|14629|85
1651600500000|2022-05-03 17:55:00|14645.1|14630.1|14587.6|14572.6|14650.1|14635.1|14587.5|14572.5|126
1651600800000|2022-05-03 18:00:00|14601.2|14576.2|14619.9|14604.9|14626.8|14611.8|14587.8|14572.8|142
1651601100000|2022-05-03 18:05:00|14619.1|14604.1|14628.1|14613.1|14638.3|14623.3|14605.1|14590.1|149
1651601400000|2022-05-03 18:10:00|14627.3|14612.3|14555.9|14530.9|14649|14634|14543.8|14528.7|682
1651601700000|2022-05-03 18:15:00|14548.1|14533.1|14547.6|14532.6|14588.7|14572.3|14545.7|14528.7|87
1651626000000|2022-05-04 01:00:00|14555.3|14517.8|14560.2|14535.2|14566.1|14535.2|14553.6|14516.2|3
1651626300000|2022-05-04 01:05:00|14561|14536|14535.4|14520.4|14564.3|14542.1|14535.4|14520.4|37
1651626600000|2022-05-04 01:10:00|14535.9|14520.9|14533.4|14518.4|14535.9|14520.9|14531.1|14516.1|17
1651626900000|2022-05-04 01:15:00|14533.8|14518.8|14530|14515|14534.3|14519.3|14529.6|14514.6|5
1651627200000|2022-05-04 01:20:00|14529.9|14514.9|14531.9|14516.9|14534.5|14519.5|14528|14506.4|9
1651627500000|2022-05-04 01:25:00|14531.4|14516.4|14521.1|14506.1|14535.4|14516.4|14521|14506|2
1651627800000|2022-05-04 01:30:00|14521|14506|14520.6|14505.6|14521|14506|14517.5|14502.5|23
1651628100000|2022-05-04 01:35:00|14520.5|14505.5|14520.3|14505.3|14520.5|14505.5|14520.3|14505.3|2
1651628400000|2022-05-04 01:40:00|14520.7|14505.7|14521.2|14506.2|14524.7|14509.7|14518.2|14503.2|13
1651628700000|2022-05-04 01:45:00|14522|14507|14531.6|14516.6|14531.6|14516.6|14521.6|14506.6|34
1651629000000|2022-05-04 01:50:00|14532.3|14517.3|14550.2|14525.2|14562.7|14547.2|14532.3|14517.3|10
1651629300000|2022-05-04 01:55:00|14548.5|14523.5|14539.2|14524.2|14562.7|14545.7|14529.9|14511.1|22
1651629600000|2022-05-04 02:00:00|14540|14525|14557.8|14532.8|14561.4|14533.2|14536.6|14521.2|3
1651629900000|2022-05-04 02:05:00|14557.7|14532.7|14558.6|14533.6|14559|14534|14557.7|14532.7|0
1651630200000|2022-05-04 02:10:00|14554.4|14539.4|14571.1|14556.1|14575.3|14558.1|14554.4|14534.9|11
1651630500000|2022-05-04 02:15:00|14571.9|14556.9|14565.8|14528.3|14572.2|14557.2|14535.8|14513.4|28
1651630800000|2022-05-04 02:20:00|14566.6|14529.1|14533.2|14508.2|14566.6|14539.2|14530.8|14508.2|19
1651631100000|2022-05-04 02:25:00|14534|14509|14539.5|14524.5|14542.2|14527.2|14526.6|14507.5|30
1651631400000|2022-05-04 02:30:00|14546.9|14531.9|14541.4|14516.4|14551.3|14536.3|14541.3|14516.3|2
1651631700000|2022-05-04 02:35:00|14540.5|14515.5|14545.3|14530.3|14547.7|14532.7|14535|14515.5|11
1651632000000|2022-05-04 02:40:00|14549|14534|14557.2|14532.2|14557.3|14536.1|14549|14532.2|0
1651632300000|2022-05-04 02:45:00|14553|14538|14554.5|14539.5|14563|14548|14551.1|14532.6|7
1651632600000|2022-05-04 02:50:00|14554.4|14539.4|14554.4|14539.4|14554.4|14539.4|14554.4|14539.4|0
1651632900000|2022-05-04 02:55:00|14554.3|14539.3|14549.8|14534.8|14554.3|14539.3|14549.8|14534.8|3
1651633200000|2022-05-04 03:00:00|14549.7|14534.7|14542.4|14527.4|14549.7|14534.7|14542.4|14527.4|2
1651633500000|2022-05-04 03:05:00|14542.3|14527.3|14555.7|14530.7|14555.7|14533.6|14542.3|14527.3|3
1651633800000|2022-05-04 03:10:00|14560.6|14523.1|14560.6|14523.1|14560.6|14523.1|14560.6|14523.1|2
1651634100000|2022-05-04 03:15:00|14560.5|14523|14566.6|14529.1|14566.6|14529.1|14560.5|14523|0
1651634400000|2022-05-04 03:20:00|14566.5|14529|14568.5|14531|14568.5|14531|14566.5|14529|0
1651634700000|2022-05-04 03:25:00|14568.4|14530.9|14557.6|14532.6|14568.8|14544.1|14552.1|14529.9|2
1651635000000|2022-05-04 03:30:00|14555.6|14530.6|14556.5|14531.5|14556.5|14531.5|14555.5|14530.5|0
1651635300000|2022-05-04 03:35:00|14556.4|14531.4|14556.8|14531.8|14556.8|14537.6|14552.6|14531.4|1
1651635600000|2022-05-04 03:40:00|14556.7|14531.7|14556.6|14531.6|14556.7|14531.7|14556.6|14531.6|0
1651635900000|2022-05-04 03:45:00|14555.2|14540.2|14555.7|14530.7|14557|14540.6|14555.2|14530.4|2
1651636200000|2022-05-04 03:50:00|14555.6|14530.6|14555.6|14530.6|14555.6|14530.6|14555.6|14530.6|0
1651636500000|2022-05-04 03:55:00|14555.5|14530.5|14555.8|14530.8|14555.9|14530.9|14555.5|14530.5|1
1651636800000|2022-05-04 04:00:00|14555.7|14530.7|14549.9|14534.9|14555.7|14534.9|14549.8|14530.1|1
1651637100000|2022-05-04 04:05:00|14549.8|14534.8|14549.7|14534.7|14549.8|14534.8|14549.7|14534.7|0
1651637400000|2022-05-04 04:10:00|14566.1|14528.6|14562.2|14537.2|14567.7|14537.2|14562.2|14528.2|1
1651637700000|2022-05-04 04:15:00|14567.7|14530.2|14562.5|14537.5|14567.7|14537.6|14562.5|14530.2|0
1651638000000|2022-05-04 04:20:00|14564.9|14539.9|14573.3|14548.3|14573.6|14554.8|14544.5|14529.5|30
1651638300000|2022-05-04 04:25:00|14572.8|14547.8|14557.1|14542.1|14573.9|14554.7|14547.6|14524.4|37
1651638600000|2022-05-04 04:30:00|14558.7|14533.7|14548.5|14533.5|14560.2|14537.9|14546|14522.3|18
1651638900000|2022-05-04 04:35:00|14554|14539|14566.9|14551.9|14567|14552|14552.6|14535.6|20
1651639200000|2022-05-04 04:40:00|14566.5|14551.5|14570.6|14555.6|14570.7|14555.7|14557.7|14542.7|12
1651639500000|2022-05-04 04:45:00|14563|14548|14560.6|14545.6|14569.7|14548.9|14560.6|14544.3|2
1651639800000|2022-05-04 04:50:00|14560.5|14545.5|14597|14582|14597|14582|14560.4|14541.6|24
1651640100000|2022-05-04 04:55:00|14596.9|14581.9|14593.6|14578.6|14598.8|14583.8|14590.6|14575.6|17
1651640400000|2022-05-04 05:00:00|14593.5|14578.5|14581|14566|14594.5|14579.5|14580.7|14551.1|22
1651640700000|2022-05-04 05:05:00|14581.1|14566.1|14583.4|14545.9|14593.3|14574.1|14578.9|14545.5|17
1651641000000|2022-05-04 05:10:00|14583.6|14546.1|14564.9|14549.9|14583.6|14555.4|14553.3|14528.3|17
1651641300000|2022-05-04 05:15:00|14565.2|14550.2|14574|14549|14574.4|14556.1|14564.4|14546.1|16
1651641600000|2022-05-04 05:20:00|14574.4|14549.4|14584.3|14569.3|14585.7|14569.3|14571.3|14536.8|2
1651641900000|2022-05-04 05:25:00|14583.4|14568.4|14586.6|14561.6|14595.5|14574.7|14574.2|14556.5|13
1651642200000|2022-05-04 05:30:00|14584.9|14559.9|14581.9|14566.9|14586.2|14567|14581.9|14559.9|1
1651642500000|2022-05-04 05:35:00|14581.1|14566.1|14583.8|14568.8|14590.9|14571.3|14579.8|14564.8|2
1651642800000|2022-05-04 05:40:00|14583.4|14568.4|14579.7|14564.7|14583.7|14568.7|14579.3|14564.3|1
1651643100000|2022-05-04 05:45:00|14579.6|14564.6|14580.7|14565.7|14583.8|14565.8|14579.6|14558.8|5
1651643400000|2022-05-04 05:50:00|14573.6|14558.6|14565.4|14550.4|14573.6|14558.6|14558.8|14543.8|14
1651643700000|2022-05-04 05:55:00|14566.1|14551.1|14564.4|14549.4|14571.9|14552.6|14553|14534.4|16
1651644000000|2022-05-04 06:00:00|14564.3|14549.3|14570.8|14533.3|14570.8|14549.3|14550.4|14529.6|4
1651644300000|2022-05-04 06:05:00|14570.7|14533.2|14576.6|14539.1|14576.7|14542.7|14567.7|14532.3|0
1651644600000|2022-05-04 06:10:00|14576.5|14539|14570.3|14545.3|14576.6|14545.3|14569.5|14539|0
1651644900000|2022-05-04 06:15:00|14569.5|14544.5|14585.8|14560.8|14589.2|14563|14555.1|14538|11
1651645200000|2022-05-04 06:20:00|14574.8|14559.8|14565.5|14550.5|14585.2|14564.6|14563.3|14542.4|19
1651645500000|2022-05-04 06:25:00|14564.3|14549.3|14555.1|14540.1|14566.4|14551.4|14551.8|14533.1|17
1651645800000|2022-05-04 06:30:00|14554.7|14539.7|14558.6|14543.6|14562.5|14543.6|14554.7|14537.5|4
1651646100000|2022-05-04 06:35:00|14558.2|14543.2|14560.5|14545.5|14560.6|14545.6|14558.2|14543.2|0
1651646400000|2022-05-04 06:40:00|14560.4|14545.4|14559.5|14544.5|14560.4|14545.4|14559.5|14544.5|0
1651646700000|2022-05-04 06:45:00|14558.7|14543.7|14514.8|14477.3|14562.1|14543.7|14501.6|14475.8|51
1651647000000|2022-05-04 06:50:00|14514.6|14477.1|14532.7|14495.2|14533.2|14495.7|14491.9|14472.1|28
1651647300000|2022-05-04 06:55:00|14533.1|14495.6|14530.9|14505.9|14542.8|14510.9|14489.9|14473.5|39
1651647600000|2022-05-04 07:00:00|14535.5|14498|14489.3|14474.3|14535.5|14505.6|14488.2|14473.1|43
1651647900000|2022-05-04 07:05:00|14488.5|14473.5|14516.5|14491.5|14521.7|14491.5|14486.2|14471.2|26
1651648200000|2022-05-04 07:10:00|14505.9|14490.9|14490.9|14475.9|14520.6|14490.9|14485.8|14470.8|30
1651648500000|2022-05-04 07:15:00|14493.7|14478.7|14474.9|14459.9|14494.4|14479.4|14469.9|14454.9|25
1651648800000|2022-05-04 07:20:00|14474|14459|14504.2|14489.2|14522.3|14498.1|14473.6|14458.6|32
1651649100000|2022-05-04 07:25:00|14504.3|14489.3|14484.3|14469.3|14520.1|14502.7|14480|14460.3|25
1651649400000|2022-05-04 07:30:00|14484.2|14469.2|14489.7|14464.7|14489.7|14469.2|14481.6|14464.7|6
1651649700000|2022-05-04 07:35:00|14483.9|14468.9|14476.5|14461.5|14514.8|14483.1|14474.4|14459.1|55
1651650000000|2022-05-04 07:40:00|14484.3|14459.3|14488.5|14463.5|14498.2|14464.1|14475.3|14453.3|15
1651650300000|2022-05-04 07:45:00|14489.3|14464.3|14471.4|14456.4|14489.3|14464.3|14471.4|14456.4|11
1651650600000|2022-05-04 07:50:00|14471.9|14456.9|14470|14455|14473.2|14456.9|14461.7|14446.7|8
1651650900000|2022-05-04 07:55:00|14469.9|14454.9|14480.6|14465.6|14486.4|14465.6|14461.9|14446.2|20
1651651200000|2022-05-04 08:00:00|14481|14466|14472.8|14447.8|14491|14466|14466|14445.6|23
1651651500000|2022-05-04 08:05:00|14473|14448|14472.9|14447.9|14473|14448|14472.9|14447.9|0
1651651800000|2022-05-04 08:10:00|14472.8|14447.8|14473|14448|14473|14448|14472.8|14447.8|0
1651652100000|2022-05-04 08:15:00|14468.4|14453.4|14496.3|14481.3|14502.2|14487.2|14468.4|14453.4|25
1651652400000|2022-05-04 08:20:00|14495.7|14480.7|14500.1|14485.1|14512.1|14497.1|14491.2|14476.2|42
1651652700000|2022-05-04 08:25:00|14500.9|14485.9|14514|14499|14519.2|14504.2|14500.9|14485.9|13
1651653000000|2022-05-04 08:30:00|14512.8|14497.8|14515.7|14500.7|14515.8|14500.8|14512.6|14497.6|0
1651653300000|2022-05-04 08:35:00|14516.1|14501.1|14516|14501|14516.1|14501.1|14515.7|14500.7|0
1651653600000|2022-05-04 08:40:00|14515.6|14500.6|14514.3|14499.3|14515.6|14500.6|14514.3|14499.3|1
1651653900000|2022-05-04 08:45:00|14514.7|14499.7|14525.5|14510.5|14537.7|14522.7|14514.6|14499.6|12
1651654200000|2022-05-04 08:50:00|14524.7|14509.7|14519.4|14504.4|14536.6|14519.4|14515.6|14500.6|10
1651654500000|2022-05-04 08:55:00|14519|14504|14503.9|14488.9|14519|14504|14497.8|14482.8|5
1651654800000|2022-05-04 09:00:00|14503.5|14488.5|14451.2|14436.2|14503.5|14488.5|14451.2|14436.2|40
1651655100000|2022-05-04 09:05:00|14450.8|14435.8|14454.8|14439.8|14474.3|14453.2|14449.8|14434.8|9
1651655400000|2022-05-04 09:10:00|14453.8|14438.8|14464.7|14449.7|14476.6|14457.8|14452|14437|17
1651655700000|2022-05-04 09:15:00|14464.8|14449.8|14464|14449|14464.9|14449.9|14460.3|14445.3|2
1651656000000|2022-05-04 09:20:00|14464.4|14449.4|14479.7|14442.2|14480.2|14449.4|14463.9|14442.2|1
1651656300000|2022-05-04 09:25:00|14479.6|14442.1|14464.7|14449.7|14479.6|14450.7|14463.5|14441.7|1
1651656600000|2022-05-04 09:30:00|14464.6|14449.6|14472.1|14457.1|14475.6|14457.2|14464.6|14449.6|1
1651656900000|2022-05-04 09:35:00|14470.9|14455.9|14471.2|14456.2|14471.3|14456.3|14470.7|14455.7|1
1651657200000|2022-05-04 09:40:00|14473.9|14458.9|14473.9|14458.9|14473.9|14458.9|14473.8|14458.8|0
1651657500000|2022-05-04 09:45:00|14473.8|14458.8|14522.8|14507.8|14525.6|14510.6|14470.9|14448.7|72
1651657800000|2022-05-04 09:50:00|14524.4|14509.4|14546.8|14531.8|14557.8|14542.8|14522.8|14507.8|53
1651658100000|2022-05-04 09:55:00|14547.6|14532.6|14583.7|14568.7|14592.7|14569.9|14543.5|14528.3|66
1651658400000|2022-05-04 10:00:00|14598.6|14561.1|14561.8|14536.8|14599.4|14576.4|14552.2|14536.3|21
1651658700000|2022-05-04 10:05:00|14562.1|14537.1|14548.5|14533.5|14567.5|14537.1|14548.5|14528.8|7
1651659000000|2022-05-04 10:10:00|14565.7|14528.2|14550.5|14535.5|14566.1|14536|14550.1|14528.2|5
1651659300000|2022-05-04 10:15:00|14550.4|14535.4|14551|14536|14557.8|14537|14550.4|14532.3|3
1651659600000|2022-05-04 10:20:00|14548.6|14533.6|14548.8|14533.8|14549.1|14534.1|14543.2|14528.2|10
1651659900000|2022-05-04 10:25:00|14547.3|14532.3|14552|14537|14554.7|14537.1|14547.3|14528.5|3
1651660200000|2022-05-04 10:30:00|14551.9|14536.9|14551.8|14536.8|14551.9|14536.9|14551.8|14536.8|0
1651660500000|2022-05-04 10:35:00|14548.1|14533.1|14540.4|14525.4|14548.9|14533.9|14536.4|14521.4|2
1651660800000|2022-05-04 10:40:00|14540.6|14525.6|14590.9|14565.9|14590.9|14567.5|14540.6|14519|30
1651661100000|2022-05-04 10:45:00|14579.6|14564.6|14580.1|14565.1|14583.1|14568.1|14578.1|14563.1|1
1651661400000|2022-05-04 10:50:00|14580.5|14565.5|14589.8|14552.3|14589.8|14568.3|14566.6|14546.7|7
1651661700000|2022-05-04 10:55:00|14580.7|14555.7|14569.2|14554.2|14589.7|14555.9|14568.5|14549.4|2
1651662000000|2022-05-04 11:00:00|14585.3|14547.8|14586.8|14571.8|14593.6|14571.8|14574.6|14545.4|5
1651662300000|2022-05-04 11:05:00|14586.7|14571.7|14587.1|14572.1|14587.1|14572.1|14586.6|14571.6|0
1651662600000|2022-05-04 11:10:00|14588.3|14573.3|14589.9|14574.9|14591.2|14576.1|14573.4|14558.4|21
1651662900000|2022-05-04 11:15:00|14589.1|14574.1|14602.8|14587.8|14605.9|14590.9|14589.1|14574.1|18
1651663200000|2022-05-04 11:20:00|14601.6|14586.6|14629.9|14614.9|14635.7|14615.4|14600.2|14585.2|40
1651663500000|2022-05-04 11:25:00|14629.8|14614.8|14626.7|14601.7|14629.9|14614.8|14622.1|14601.7|7
1651663800000|2022-05-04 11:30:00|14620.9|14605.9|14625|14610|14625.9|14610.9|14608.8|14587|11
1651664100000|2022-05-04 11:35:00|14625.1|14610.1|14654.6|14639.6|14654.6|14639.6|14622.6|14607.6|27
1651664400000|2022-05-04 11:40:00|14654.8|14639.8|14678.8|14663.8|14680.7|14665.7|14642.1|14617|93
1651664700000|2022-05-04 11:45:00|14676.9|14661.9|14691.8|14654.3|14702.7|14687.7|14670.9|14654.3|78
1651665000000|2022-05-04 11:50:00|14685.4|14660.4|14704|14689|14704|14689|14677|14660.4|27
1651665300000|2022-05-04 11:55:00|14704.1|14689.1|14672.1|14657.1|14704.1|14689.1|14667.9|14651.5|66
1651665600000|2022-05-04 12:00:00|14672|14657|14679.3|14664.3|14706.3|14691.3|14671.2|14652.8|64
1651665900000|2022-05-04 12:05:00|14678.8|14663.8|14675.7|14660.7|14680|14665|14663.7|14645.3|28
1651666200000|2022-05-04 12:10:00|14677.7|14662.7|14680.7|14665.7|14704.2|14689.2|14675.8|14659.5|49
1651666500000|2022-05-04 12:15:00|14679.9|14664.9|14684|14669|14703.9|14688.9|14669.6|14654.6|32
1651666800000|2022-05-04 12:20:00|14688.1|14673.1|14718.1|14703.1|14722.9|14707.9|14685.6|14670.6|89
1651667100000|2022-05-04 12:25:00|14718.5|14703.5|14731.3|14716.3|14747.1|14732.1|14718.5|14703.5|174
1651667400000|2022-05-04 12:30:00|14734.1|14719.1|14655.2|14640.2|14747.7|14732.7|14630.3|14615.3|100
1651667700000|2022-05-04 12:35:00|14656.8|14641.8|14698.4|14683.4|14710.6|14693|14656.4|14641.4|111
1651668000000|2022-05-04 12:40:00|14698.3|14683.3|14733.6|14718.6|14745.7|14718.6|14689.6|14674.6|76
1651668300000|2022-05-04 12:45:00|14733.3|14718.3|14782.6|14767.6|14816.4|14793.5|14732.9|14717.9|137
1651668600000|2022-05-04 12:50:00|14782.5|14767.5|14834.7|14819.7|14845.4|14830.4|14764.3|14738.3|261
1651668900000|2022-05-04 12:55:00|14835|14820|14763.7|14748.7|14841.6|14826.6|14763.7|14748.2|117
1651669200000|2022-05-04 13:00:00|14764.1|14749.1|14740.6|14725.6|14769.3|14754.3|14720.4|14705.4|109
1651669500000|2022-05-04 13:05:00|14737.9|14722.9|14736.5|14721.5|14763.8|14748.8|14736.5|14721.5|36
1651669800000|2022-05-04 13:10:00|14735.9|14720.9|14770.1|14755.1|14775.1|14760.1|14735.9|14720.9|45
1651670100000|2022-05-04 13:15:00|14769.7|14754.7|14767.2|14752.2|14771.3|14756.3|14752.2|14737.2|43
1651670400000|2022-05-04 13:20:00|14770|14755|14780.4|14765.4|14809.5|14785.7|14759.2|14743.4|60
1651670700000|2022-05-04 13:25:00|14780|14765|14793.5|14778.5|14795.2|14780.2|14776.4|14761.4|14
1651671000000|2022-05-04 13:30:00|14793.1|14778.1|14744.9|14729.9|14793.3|14778.3|14739.1|14724.1|109
1651671300000|2022-05-04 13:35:00|14746.9|14731.9|14792.5|14777.5|14795.3|14780.3|14741.4|14726.4|96
1651671600000|2022-05-04 13:40:00|14783.7|14768.7|14775.8|14760.8|14802.4|14787.4|14774.9|14759.9|127
1651671900000|2022-05-04 13:45:00|14776.2|14761.2|14758.4|14743.4|14776.2|14761.2|14725.5|14710.5|167
1651672200000|2022-05-04 13:50:00|14768.2|14753.2|14756.7|14741.7|14790.8|14775.8|14746.3|14728.1|115
1651672500000|2022-05-04 13:55:00|14755.2|14740.2|14777.3|14762.3|14794.1|14779.1|14749.8|14734.8|78
1651672800000|2022-05-04 14:00:00|14777.7|14762.7|14776.6|14761.6|14778.8|14763.8|14767.4|14752.4|58
1651673100000|2022-05-04 14:05:00|14777|14762|14788.6|14773.6|14796.8|14781.8|14774.2|14759.2|61
1651673400000|2022-05-04 14:10:00|14788.7|14773.7|14796.4|14781.4|14819.6|14804.6|14783.1|14768.1|70
1651673700000|2022-05-04 14:15:00|14796.5|14781.5|14780.4|14765.4|14814|14799|14780.4|14765.4|73
1651674000000|2022-05-04 14:20:00|14780.8|14765.8|14743.5|14728.5|14783.5|14768.5|14736.4|14721.4|79
1651674300000|2022-05-04 14:25:00|14743.6|14728.6|14744.3|14729.3|14771.8|14752.7|14737.9|14722.9|51
1651674600000|2022-05-04 14:30:00|14773.6|14736.1|14768.3|14753.3|14788.4|14773.4|14758.4|14736.1|99
1651674900000|2022-05-04 14:35:00|14767.1|14752.1|14812.6|14797.6|14824.3|14809.3|14762.4|14747.4|131
1651675200000|2022-05-04 14:40:00|14813.8|14798.8|14798.4|14783.4|14834.5|14819.5|14794.4|14779.4|112
1651675500000|2022-05-04 14:45:00|14798.6|14783.6|14798.6|14783.6|14824.8|14809.8|14797.7|14782.7|66
1651675800000|2022-05-04 14:50:00|14798.9|14783.9|14788|14773|14819|14804|14787.2|14772.2|95
1651676100000|2022-05-04 14:55:00|14787.6|14772.6|14796.8|14781.8|14802.9|14787.9|14768.9|14753.9|55
1651676400000|2022-05-04 15:00:00|14796.4|14781.4|14775.1|14760.1|14799.7|14784.7|14773.1|14758.1|78
1651676700000|2022-05-04 15:05:00|14775.9|14760.9|14752.9|14737.9|14781.1|14766.1|14751.4|14736.4|56
1651677000000|2022-05-04 15:10:00|14753.4|14738.4|14738.4|14723.4|14771.8|14756.8|14738.3|14723.3|84
1651677300000|2022-05-04 15:15:00|14744.3|14729.3|14686.7|14671.7|14744.3|14729.3|14672.8|14657.8|164
1651677600000|2022-05-04 15:20:00|14686.6|14671.6|14721.8|14706.8|14726.2|14711.2|14686.5|14671.5|66
1651677900000|2022-05-04 15:25:00|14722.6|14707.6|14764.8|14749.8|14774.6|14759.6|14722.6|14707.6|79
1651678200000|2022-05-04 15:30:00|14761.6|14746.6|14752|14737|14784.1|14769.1|14752|14737|60
1651678500000|2022-05-04 15:35:00|14751.6|14736.6|14772.7|14757.7|14772.7|14757.7|14737.7|14722.7|81
1651678800000|2022-05-04 15:40:00|14769|14754|14764.6|14749.6|14776.1|14761.1|14762.1|14747.1|27
1651679100000|2022-05-04 15:45:00|14762.6|14747.6|14785.7|14770.7|14792.4|14777.4|14760.6|14745.6|117
1651679400000|2022-05-04 15:50:00|14785.9|14770.9|14824.3|14809.3|14828.8|14813.8|14783.7|14768.7|66
1651679700000|2022-05-04 15:55:00|14824.2|14809.2|14860.7|14845.7|14882|14867|14817.8|14802.8|156
1651680000000|2022-05-04 16:00:00|14861.1|14846.1|14882.6|14867.6|14885.2|14870.2|14852|14837|131
1651680300000|2022-05-04 16:05:00|14882.5|14867.5|14858.1|14843.1|14885.9|14870.9|14857.5|14842.5|72
1651680600000|2022-05-04 16:10:00|14857.7|14842.7|14834.3|14819.3|14873.7|14858.7|14823.5|14808.5|123
1651680900000|2022-05-04 16:15:00|14835.9|14820.9|14857.5|14842.5|14860.4|14845.4|14835.9|14820.9|63
1651681200000|2022-05-04 16:20:00|14856.9|14841.9|14834.8|14819.8|14857.3|14842.3|14826.4|14811.4|82
1651681500000|2022-05-04 16:25:00|14834.4|14819.4|14873.6|14858.6|14875.1|14860.1|14825|14810|96
1651681800000|2022-05-04 16:30:00|14875.2|14860.2|14917.3|14902.3|14931.4|14915.3|14866.2|14851.2|210
1651682100000|2022-05-04 16:35:00|14916.4|14901.4|14920.9|14905.9|14952.6|14937.6|14914.3|14899.3|127
1651682400000|2022-05-04 16:40:00|14919.9|14904.9|14952.9|14937.9|14958.8|14943.8|14918.6|14903.6|64
1651682700000|2022-05-04 16:45:00|14953.8|14938.8|14923.8|14908.8|14955.5|14940.5|14923.8|14908.8|102
1651683000000|2022-05-04 16:50:00|14925|14910|14941.5|14926.5|14945.1|14930.1|14924.5|14909.5|66
1651683300000|2022-05-04 16:55:00|14942.2|14927.2|14951|14936|14960.2|14945.2|14940.2|14925.2|56
1651683600000|2022-05-04 17:00:00|14955.4|14940.4|15018.2|15003.2|15032.2|15017.2|14952.7|14937.7|263
1651683900000|2022-05-04 17:05:00|15018.5|15003.5|15060.6|15045.6|15063.8|15048.8|15018.4|15000.4|227
1651684200000|2022-05-04 17:10:00|15059.7|15044.7|15042|15027|15065.8|15050.8|15026.5|15011.5|137
1651684500000|2022-05-04 17:15:00|15042.1|15027.1|15017.6|15002.6|15043.9|15028.9|15012.2|14997.2|140
1651684800000|2022-05-04 17:20:00|15016.4|15001.4|15010|14995|15034.2|15019.2|14998.4|14983.4|115
1651685100000|2022-05-04 17:25:00|15010.1|14995.1|14976.7|14961.7|15010.7|14995.7|14976.7|14961.7|105
1651685400000|2022-05-04 17:30:00|14976.6|14961.6|14990.5|14965.5|15000.6|14983.7|14961.2|14946.2|93
1651685700000|2022-05-04 17:35:00|14990.6|14965.6|14924.9|14909.9|14990.6|14974.6|14923|14908|115
1651686000000|2022-05-04 17:40:00|14922.9|14907.9|14933.9|14918.9|14938.6|14923.6|14918|14903|63
1651686300000|2022-05-04 17:45:00|14933.5|14918.5|14942|14927|14944.3|14929.3|14930.6|14915.6|62
1651686600000|2022-05-04 17:50:00|14941.8|14926.8|14924.9|14909.9|14941.8|14926.8|14920|14905|63
1651686900000|2022-05-04 17:55:00|14925|14910|14907.6|14892.6|14931.4|14916.4|14903.5|14887.4|96
1651687200000|2022-05-04 18:00:00|14907.5|14892.5|14971|14956|14974.5|14959.5|14893.9|14878.9|191
1651687500000|2022-05-04 18:05:00|14972.6|14957.6|14992.6|14977.6|15026.4|15004.9|14972.2|14957.2|193
1651687800000|2022-05-04 18:10:00|14992.8|14977.8|14948.6|14933.6|15009.2|14994.2|14948.1|14933.1|753
1651688100000|2022-05-04 18:15:00|14949.8|14934.8|14976.1|14938.6|14980.6|14949.3|14947.4|14932.4|150
1651688400000|2022-05-04 18:20:00|14976.3|14938.8|14976.3|14938.8|14976.3|14938.8|14976.3|14938.8|0
1651712400000|2022-05-05 01:00:00|14936.3|14898.8|14932.7|14895.2|14947.4|14924.4|14880.6|14855.6|66
1651712700000|2022-05-05 01:05:00|14931.7|14894.2|14923.3|14885.8|14931.7|14908.8|14904.9|14878.3|31
1651713000000|2022-05-05 01:10:00|14923.2|14885.7|14942.9|14905.4|14960.3|14935.5|14917.4|14885.7|31
1651713300000|2022-05-05 01:15:00|14937.4|14899.9|14935.4|14897.9|14942.3|14904.8|14919|14896.5|16
1651713600000|2022-05-05 01:20:00|14931|14916|14931.6|14916.6|14949.6|14927.2|14922.4|14897.4|34
1651713900000|2022-05-05 01:25:00|14934.8|14919.8|14937.7|14922.7|14949.3|14927.5|14934.3|14911.8|40
1651714200000|2022-05-05 01:30:00|14937.6|14922.6|14952.2|14914.7|14985.7|14966.1|14937.6|14914.7|21
1651714500000|2022-05-05 01:35:00|14949.8|14924.8|14915|14877.5|14953.2|14924.8|14915|14877.5|5
1651714800000|2022-05-05 01:40:00|14914.3|14876.8|14898.6|14873.6|14914.8|14883.4|14894.6|14867.5|3
1651715100000|2022-05-05 01:45:00|14897.2|14882.2|14910.7|14885.7|14910.7|14892.8|14897.2|14870.8|3
1651715400000|2022-05-05 01:50:00|14910.1|14895.1|14897.1|14872.1|14924|14904.9|14897.1|14872.1|6
1651715700000|2022-05-05 01:55:00|14898.1|14883.1|14897|14872|14898.1|14883.1|14897|14872|2
1651716000000|2022-05-05 02:00:00|14897.5|14882.5|14898.1|14873.1|14898.7|14883.7|14896|14872|2
1651716300000|2022-05-05 02:05:00|14896.2|14881.2|14895.7|14880.7|14903.7|14885.3|14892|14866.1|8
1651716600000|2022-05-05 02:10:00|14899.3|14884.3|14909.3|14884.3|14912.4|14895.2|14899.3|14873.3|18
1651716900000|2022-05-05 02:15:00|14909.2|14884.2|14917|14879.5|14917.1|14898.9|14905.4|14874.4|15
1651717200000|2022-05-05 02:20:00|14924.1|14899.1|14926.6|14889.1|14927.7|14907.9|14920.1|14887.1|4
1651717500000|2022-05-05 02:25:00|14923.3|14898.3|14926.2|14888.7|14926.3|14905.8|14919.8|14888.7|1
1651717800000|2022-05-05 02:30:00|14924.7|14887.2|14912.8|14887.8|14924.7|14887.9|14912.8|14882.8|2
1651718100000|2022-05-05 02:35:00|14911.8|14886.8|14911.8|14886.8|14911.9|14886.9|14911.8|14886.8|1
1651718400000|2022-05-05 02:40:00|14911.7|14886.7|14921.6|14884.1|14921.6|14886.7|14910.1|14881.6|1
1651718700000|2022-05-05 02:45:00|14921.7|14884.2|14932.1|14917.1|14941.1|14925.7|14918.7|14881.2|24
1651719000000|2022-05-05 02:50:00|14940.7|14925.7|14929.4|14891.9|14943.7|14925.7|14928.2|14890.7|11
1651719300000|2022-05-05 02:55:00|14929.3|14891.8|14919.2|14881.7|14930.1|14892.6|14911.1|14881.7|8
1651719600000|2022-05-05 03:00:00|14913.3|14888.3|14903.1|14888.1|14919.2|14890.2|14903.1|14881.6|0
1651719900000|2022-05-05 03:05:00|14902.5|14887.5|14905.6|14868.1|14906.5|14887.5|14902.4|14867.3|1
1651720200000|2022-05-05 03:10:00|14906|14868.5|14900.4|14875.4|14906|14875.9|14900.1|14868.5|0
1651720500000|2022-05-05 03:15:00|14887.5|14872.5|14901.1|14876.1|14901.2|14876.2|14887.5|14872.5|4
1651720800000|2022-05-05 03:20:00|14901|14876|14902.8|14877.8|14902.9|14882.1|14897.1|14875.9|6
1651721100000|2022-05-05 03:25:00|14902.7|14877.7|14897.8|14882.8|14905.5|14890.5|14892.8|14876.7|9
1651721400000|2022-05-05 03:30:00|14897.7|14882.7|14898.4|14883.4|14898.5|14883.5|14897.2|14882.2|1
1651721700000|2022-05-05 03:35:00|14897.6|14882.6|14897.1|14882.1|14897.6|14882.6|14896.4|14881.4|0
1651722000000|2022-05-05 03:40:00|14897.2|14882.2|14897.1|14882.1|14897.2|14882.2|14897.1|14882.1|0
1651722300000|2022-05-05 03:45:00|14902.6|14887.6|14902.8|14887.8|14902.8|14887.8|14902.5|14887.5|1
1651722600000|2022-05-05 03:50:00|14902.7|14887.7|14902.3|14887.3|14902.7|14887.7|14902.3|14887.3|0
1651722900000|2022-05-05 03:55:00|14902.2|14887.2|14902.1|14887.1|14902.2|14887.2|14902|14887|0
1651723200000|2022-05-05 04:00:00|14902|14887|14902|14887|14902|14887|14902|14887|0
1651723500000|2022-05-05 04:05:00|14901.9|14886.9|14887.2|14872.2|14901.9|14886.9|14887.2|14868.2|8
1651723800000|2022-05-05 04:10:00|14886.3|14871.3|14888.9|14873.9|14894|14879|14883.7|14868.7|26
1651724100000|2022-05-05 04:15:00|14887|14872|14899.2|14884.2|14899.6|14884.6|14886.2|14868.4|12
1651724400000|2022-05-05 04:20:00|14899.1|14884.1|14899.1|14884.1|14899.1|14884.1|14899.1|14884.1|0
1651724700000|2022-05-05 04:25:00|14901.3|14886.3|14910.8|14895.8|14926.2|14902.6|14901.2|14877.3|3
1651725000000|2022-05-05 04:30:00|14910|14895|14901.4|14876.4|14913.1|14895.4|14894.9|14866.7|13
1651725300000|2022-05-05 04:35:00|14902.2|14877.2|14907|14882|14913.7|14894.5|14901.8|14872.6|15
1651725600000|2022-05-05 04:40:00|14911.3|14873.8|14923.4|14908.4|14932.5|14916.1|14909.3|14873.8|14
1651725900000|2022-05-05 04:45:00|14928.9|14913.9|14928.8|14891.3|14934.3|14919.3|14924.9|14887.4|10
1651726200000|2022-05-05 04:50:00|14930|14892.5|14916.4|14891.4|14931.5|14909.9|14907.2|14889.2|31
1651726500000|2022-05-05 04:55:00|14916.1|14891.1|14928.1|14913.1|14928.2|14913.2|14916.1|14890|10
1651726800000|2022-05-05 05:00:00|14928.9|14913.9|14936.7|14899.2|14952.6|14937.6|14928.9|14895.9|28
1651727100000|2022-05-05 05:05:00|14937.9|14900.4|14939.4|14924.4|14950.3|14935.3|14932.9|14898.1|33
1651727400000|2022-05-05 05:10:00|14938.3|14923.3|14943.1|14928.1|14948.9|14928.9|14928.2|14895.7|26
1651727700000|2022-05-05 05:15:00|14943.5|14928.5|14935.6|14898.1|14951.3|14928.9|14929|14898.1|11
1651728000000|2022-05-05 05:20:00|14932.6|14917.6|14936.1|14911.1|14944.9|14925.1|14925.9|14899.4|21
1651728300000|2022-05-05 05:25:00|14936.9|14911.9|14936.4|14911.4|14939.1|14924.1|14935.4|14910.4|2
1651728600000|2022-05-05 05:30:00|14936.3|14911.3|14944|14906.5|14945.8|14926.4|14935.7|14904.9|8
1651728900000|2022-05-05 05:35:00|14942.8|14905.3|14932.5|14907.5|14947.1|14930.9|14932.5|14903.5|8
1651729200000|2022-05-05 05:40:00|14932.1|14907.1|14933.1|14908.1|14943.2|14923.8|14932|14902.9|12
1651729500000|2022-05-05 05:45:00|14937.2|14922.2|14920.6|14883.1|14937.2|14922.2|14915.2|14883.1|67
1651729800000|2022-05-05 05:50:00|14920.5|14883|14931.9|14916.9|14942.6|14918.4|14918.5|14883|13
1651730100000|2022-05-05 05:55:00|14931.3|14916.3|14931.1|14916.1|14938|14916.8|14930.8|14913|3
1651730400000|2022-05-05 06:00:00|14931|14916|14931|14916|14933.8|14918.8|14931|14916|5
1651730700000|2022-05-05 06:05:00|14930.9|14915.9|14934.1|14919.1|14934.1|14919.1|14930.9|14915.9|9
1651731000000|2022-05-05 06:10:00|14935.9|14920.9|14941.4|14926.4|14946.8|14929.4|14935.8|14920.8|11
1651731300000|2022-05-05 06:15:00|14939|14924|14934.9|14919.9|14942.1|14927.1|14933.8|14916.1|8
1651731600000|2022-05-05 06:20:00|14934.2|14919.2|14934.6|14919.6|14941.2|14925.3|14929.5|14914.5|10
1651731900000|2022-05-05 06:25:00|14932.3|14917.3|14930.2|14915.2|14936.7|14919.7|14923.5|14908.5|11
1651732200000|2022-05-05 06:30:00|14932.8|14907.8|14935|14910|14936.7|14915.6|14930|14907.8|0
1651732500000|2022-05-05 06:35:00|14930.4|14915.4|14934|14909|14936.9|14917.4|14920.6|14900.6|4
1651732800000|2022-05-05 06:40:00|14933.6|14908.6|14935.5|14910.5|14935.5|14916.9|14923.1|14907.1|1
1651733100000|2022-05-05 06:45:00|14922.4|14907.4|14938.8|14923.8|14940|14923.8|14920.2|14904.4|17
1651733400000|2022-05-05 06:50:00|14938.4|14923.4|14917.5|14902.5|14939.5|14923.9|14913.7|14879.5|26
1651733700000|2022-05-05 06:55:00|14917.3|14902.3|14905.5|14880.5|14922.7|14902.4|14895.8|14880.5|7
1651734000000|2022-05-05 07:00:00|14906.3|14881.3|14886.5|14861.5|14906.3|14891.1|14883.7|14861.5|34
1651734300000|2022-05-05 07:05:00|14886.4|14861.4|14885.4|14870.4|14888.6|14872.9|14873.6|14858.6|36
1651734600000|2022-05-05 07:10:00|14884.3|14869.3|14876.1|14861.1|14885.7|14870.7|14871.3|14856.3|29
1651734900000|2022-05-05 07:15:00|14871.7|14856.7|14892.4|14877.4|14901.7|14886.7|14871.6|14856.6|39
1651735200000|2022-05-05 07:20:00|14889.6|14874.6|14872.2|14857.2|14889.6|14874.6|14871.6|14856.6|28
1651735500000|2022-05-05 07:25:00|14869.4|14854.4|14883.2|14868.2|14888.8|14870.5|14869.4|14854.4|10
1651735800000|2022-05-05 07:30:00|14882.4|14867.4|14892|14877|14892|14877|14882.4|14867.4|2
1651736100000|2022-05-05 07:35:00|14892.6|14877.6|14904|14879|14904.1|14887.6|14892.2|14877.1|4
1651736400000|2022-05-05 07:40:00|14904.1|14879.1|14915.6|14878.1|14916.3|14892.9|14904.1|14878|2
1651736700000|2022-05-05 07:45:00|14915.7|14878.2|14912.8|14875.3|14915.7|14878.2|14911.1|14873.6|1
1651737000000|2022-05-05 07:50:00|14912.9|14875.4|14891.5|14876.5|14912.9|14890.2|14882.7|14860.4|23
1651737300000|2022-05-05 07:55:00|14891.6|14876.6|14899.8|14884.8|14901.6|14886.6|14883.9|14856.5|20
1651737600000|2022-05-05 08:00:00|14899.1|14884.1|14900.1|14885.1|14900.1|14885.1|14895.8|14880.8|5
1651737900000|2022-05-05 08:05:00|14899.7|14884.7|14900.3|14885.3|14900.3|14885.3|14892.9|14877.9|19
1651738200000|2022-05-05 08:10:00|14896|14881|14895.9|14880.9|14899.5|14884.5|14887.1|14872.1|21
1651738500000|2022-05-05 08:15:00|14895.5|14880.5|14875.1|14860.1|14895.5|14880.5|14872.6|14857.6|23
1651738800000|2022-05-05 08:20:00|14875|14860|14874.6|14859.6|14875|14860|14874.6|14859.6|0
1651739100000|2022-05-05 08:25:00|14874.5|14859.5|14875.2|14860.2|14876.8|14861.8|14874.5|14859.5|2
1651739400000|2022-05-05 08:30:00|14874.3|14859.3|14857.6|14842.6|14877.2|14860.3|14855|14837.7|44
1651739700000|2022-05-05 08:35:00|14857.2|14842.2|14863.4|14848.4|14863.4|14848.4|14856.6|14841.6|8
1651740000000|2022-05-05 08:40:00|14863.9|14848.9|14851.3|14836.3|14864.6|14849.6|14848.5|14831.6|10
1651740300000|2022-05-05 08:45:00|14849.7|14834.7|14812.9|14797.9|14850.5|14835.5|14810.3|14795.3|85
1651740600000|2022-05-05 08:50:00|14812.5|14797.5|14809.6|14794.6|14815.1|14798|14801|14781.4|36
1651740900000|2022-05-05 08:55:00|14810.7|14795.7|14815.9|14800.9|14821.7|14806.7|14810.2|14789.8|17
1651741200000|2022-05-05 09:00:00|14815.8|14800.8|14816.2|14801.2|14817.6|14802.6|14815.7|14800.7|10
1651741500000|2022-05-05 09:05:00|14816.3|14801.3|14810|14795|14817.1|14802.1|14810|14795|7
1651741800000|2022-05-05 09:10:00|14808.8|14793.8|14804.8|14789.8|14810|14795|14803.5|14788.5|3
1651742100000|2022-05-05 09:15:00|14804|14789|14804.5|14789.5|14804.5|14789.5|14802.5|14787.5|3
1651742400000|2022-05-05 09:20:00|14804.4|14789.4|14823.5|14808.5|14823.5|14808.5|14804.4|14789.4|7
1651742700000|2022-05-05 09:25:00|14823.9|14808.9|14835.3|14820.3|14839.4|14824.4|14823.9|14808.9|6
1651743000000|2022-05-05 09:30:00|14835.1|14820.1|14835.1|14820.1|14835.1|14820.1|14835|14820|1
1651743300000|2022-05-05 09:35:00|14834.3|14819.3|14855.4|14830.4|14855.4|14834.2|14834.1|14819.1|13
1651743600000|2022-05-05 09:40:00|14855.5|14830.5|14856.9|14831.9|14856.9|14831.9|14855.1|14830.1|1
1651743900000|2022-05-05 09:45:00|14855.8|14830.8|14847.4|14832.4|14856|14832.4|14847.4|14830.3|2
1651744200000|2022-05-05 09:50:00|14846.4|14831.4|14843.2|14818.2|14846.4|14831.4|14834.7|14818.2|9
1651744500000|2022-05-05 09:55:00|14843.1|14818.1|14838.9|14823.9|14846.3|14825|14838|14818.1|5
1651744800000|2022-05-05 10:00:00|14838.5|14823.5|14840.3|14825.3|14840.3|14825.3|14837.1|14822.1|6
1651745100000|2022-05-05 10:05:00|14841.8|14826.8|14845.5|14830.5|14845.5|14830.5|14841.8|14826.8|6
1651745400000|2022-05-05 10:10:00|14856.2|14841.2|14853.5|14838.5|14857.5|14841.2|14852.7|14831.2|11
1651745700000|2022-05-05 10:15:00|14853.4|14838.4|14853.3|14838.3|14856.4|14838.4|14853.3|14831.4|1
1651746000000|2022-05-05 10:20:00|14858.4|14843.4|14876.7|14861.7|14879.9|14861.7|14855.3|14840.3|10
1651746300000|2022-05-05 10:25:00|14874.4|14849.4|14875.8|14860.8|14883.1|14860.8|14874.4|14845.6|4
1651746600000|2022-05-05 10:30:00|14900.2|14862.7|14924|14886.5|14930.2|14907.3|14900.2|14862.7|21
1651746900000|2022-05-05 10:35:00|14924.4|14886.9|14921.4|14896.4|14927|14896.4|14919.9|14886.9|6
1651747200000|2022-05-05 10:40:00|14921.1|14896.1|14921|14896|14921.1|14896.1|14917.2|14879.7|13
1651747500000|2022-05-05 10:45:00|14915.2|14900.2|14897.9|14872.9|14919.3|14900.2|14897.6|14867.2|11
1651747800000|2022-05-05 10:50:00|14897.8|14872.8|14879.2|14864.2|14897.8|14876.2|14877.3|14862.3|8
1651748100000|2022-05-05 10:55:00|14878.8|14863.8|14836.3|14811.3|14881.4|14863.8|14835|14801.5|29
1651748400000|2022-05-05 11:00:00|14841.8|14804.3|14809.2|14794.2|14841.8|14804.3|14804.7|14787|42
1651748700000|2022-05-05 11:05:00|14807.2|14792.2|14811.7|14796.7|14824.6|14796.7|14804.8|14786.7|7
1651749000000|2022-05-05 11:10:00|14811.3|14796.3|14780.7|14755.7|14811.3|14796.3|14767.8|14752.8|73
1651749300000|2022-05-05 11:15:00|14780.4|14755.4|14712.9|14697.9|14780.7|14758.8|14707.3|14679.3|164
1651749600000|2022-05-05 11:20:00|14712.1|14697.1|14784.7|14747.2|14786.2|14748.7|14702.6|14682.4|38
1651749900000|2022-05-05 11:25:00|14785.8|14748.3|14765.2|14740.2|14785.8|14762.7|14755|14736.4|13
1651750200000|2022-05-05 11:30:00|14758.1|14743.1|14759|14734|14759|14743.1|14728.7|14709.1|26
1651750500000|2022-05-05 11:35:00|14758.2|14733.2|14779.3|14764.3|14780.9|14764.4|14744.9|14728.9|5
1651750800000|2022-05-05 11:40:00|14779.4|14764.4|14786.9|14749.4|14790.9|14765.4|14767.6|14748.9|12
1651751100000|2022-05-05 11:45:00|14786.7|14749.2|14778.3|14753.3|14786.7|14759.9|14771.7|14746.6|12
1651751400000|2022-05-05 11:50:00|14777.5|14752.5|14794.2|14756.7|14796.5|14781.5|14768.7|14751.2|40
1651751700000|2022-05-05 11:55:00|14793.7|14756.2|14803.3|14788.3|14833.4|14803|14779.4|14756.1|75
1651752000000|2022-05-05 12:00:00|14803.2|14788.2|14760.7|14745.7|14803.2|14788.2|14754.6|14739.6|146
1651752300000|2022-05-05 12:05:00|14761.6|14746.6|14741.5|14726.5|14785.7|14770.7|14739.6|14724.6|127
1651752600000|2022-05-05 12:10:00|14741.6|14726.6|14775.3|14760.3|14775.3|14760.3|14725.1|14710.1|93
1651752900000|2022-05-05 12:15:00|14790|14775|14792.2|14777.2|14800.7|14785.3|14740.9|14725.9|113
1651753200000|2022-05-05 12:20:00|14793|14778|14745.3|14730.3|14797.2|14782.2|14745.3|14730.3|155
1651753500000|2022-05-05 12:25:00|14744.5|14729.5|14780.5|14743|14785.7|14762.7|14743.3|14728.3|32
1651753800000|2022-05-05 12:30:00|14778.1|14740.6|14888.5|14873.5|14930.6|14906.1|14778.1|14740.6|342
1651754100000|2022-05-05 12:35:00|14889.2|14874.2|14879.4|14864.4|14913.3|14886.3|14875|14848.1|110
1651754400000|2022-05-05 12:40:00|14889.6|14864.6|14877.5|14862.5|14890.7|14873.1|14847.3|14828.9|110
1651754700000|2022-05-05 12:45:00|14877.9|14862.9|14850.8|14835.8|14879.7|14864.7|14840.8|14825.8|71
1651755000000|2022-05-05 12:50:00|14853.9|14838.9|14831.7|14816.7|14861.5|14846.5|14823.1|14808.1|134
1651755300000|2022-05-05 12:55:00|14834.7|14819.7|14788.6|14773.6|14849.2|14819.7|14788.2|14773.2|120
1651755600000|2022-05-05 13:00:00|14788.9|14773.9|14716|14701|14788.9|14773.9|14693.5|14678.3|246
1651755900000|2022-05-05 13:05:00|14716.3|14701.3|14698.8|14683.8|14726.2|14711.2|14685.5|14670.5|70
1651756200000|2022-05-05 13:10:00|14690.3|14675.3|14726.2|14711.2|14730.8|14711.2|14684.5|14669.5|70
1651756500000|2022-05-05 13:15:00|14726.5|14711.5|14712.6|14697.6|14728.8|14711.5|14698.3|14683.3|75
1651756800000|2022-05-05 13:20:00|14712.2|14697.2|14676.7|14661.7|14713.2|14698.2|14669.2|14654.2|190
1651757100000|2022-05-05 13:25:00|14676.6|14661.6|14691.2|14666.2|14695.5|14680.5|14654.1|14639.1|126
1651757400000|2022-05-05 13:30:00|14691.4|14666.4|14690.3|14675.3|14711.1|14696.1|14673.9|14658.9|189
1651757700000|2022-05-05 13:35:00|14689.2|14674.2|14609.8|14594.8|14713.8|14698.8|14609.8|14594.8|187
1651758000000|2022-05-05 13:40:00|14608.3|14593.3|14649.2|14634.2|14660.3|14635.2|14605.7|14587.5|212
1651758300000|2022-05-05 13:45:00|14649|14634|14653.3|14638.3|14676.8|14661.8|14632.9|14616.4|72
1651758600000|2022-05-05 13:50:00|14651.9|14636.9|14683.8|14668.8|14696.2|14677.8|14641.2|14625.3|71
1651758900000|2022-05-05 13:55:00|14682.5|14667.5|14684.2|14669.2|14699|14684|14674|14659|88
1651759200000|2022-05-05 14:00:00|14687.2|14672.2|14712.2|14687.2|14742.7|14727.7|14683.2|14668.2|76
1651759500000|2022-05-05 14:05:00|14712|14687|14679.7|14664.7|14731.7|14716.7|14673.3|14658.3|70
1651759800000|2022-05-05 14:10:00|14679.3|14664.3|14695|14670|14728.4|14705.3|14646.9|14631.9|107
1651760100000|2022-05-05 14:15:00|14691.5|14676.5|14721|14696|14744.9|14729.9|14691.5|14673.9|80
1651760400000|2022-05-05 14:20:00|14726.8|14689.3|14687.8|14662.8|14737.6|14717.2|14687.8|14655.9|87
1651760700000|2022-05-05 14:25:00|14684.7|14669.7|14673.4|14658.4|14685.1|14670.1|14665.7|14641.6|34
1651761000000|2022-05-05 14:30:00|14686|14661|14643.1|14628.1|14686|14662.4|14634.8|14619.8|92
1651761300000|2022-05-05 14:35:00|14643.6|14628.6|14624|14609|14660.3|14645.3|14617.9|14602.9|92
1651761600000|2022-05-05 14:40:00|14626.4|14611.4|14612.6|14597.6|14626.4|14611.4|14604.8|14589.8|90
1651761900000|2022-05-05 14:45:00|14612.2|14597.2|14580.7|14565.7|14613.7|14598.7|14563.1|14548.1|221
1651762200000|2022-05-05 14:50:00|14584.3|14569.3|14577.3|14562.3|14584.6|14569.6|14566.4|14551.4|171
1651762500000|2022-05-05 14:55:00|14576.7|14561.7|14526.9|14511.9|14592.4|14577.4|14523.9|14508.9|260
1651762800000|2022-05-05 15:00:00|14524.9|14509.9|14453.6|14438.6|14544.2|14524.1|14444.7|14429.7|461
1651763100000|2022-05-05 15:05:00|14451.7|14436.7|14389|14374|14451.7|14436.7|14380|14365|422
1651763400000|2022-05-05 15:10:00|14390.9|14375.9|14421.6|14406.6|14428.2|14412|14368.9|14353.9|442
1651763700000|2022-05-05 15:15:00|14422|14407|14425.1|14410.1|14444.3|14429.3|14409.5|14394.5|154
1651764000000|2022-05-05 15:20:00|14423.9|14408.9|14418.7|14403.7|14436.7|14416.7|14399.2|14384.2|123
1651764300000|2022-05-05 15:25:00|14421.4|14406.4|14400.7|14385.7|14427|14412|14384.2|14369.2|169
1651764600000|2022-05-05 15:30:00|14401.1|14386.1|14383|14368|14405.5|14390.5|14381.5|14366.5|113
1651764900000|2022-05-05 15:35:00|14382.9|14367.9|14382.2|14367.2|14386.3|14371.3|14374|14359|122
1651765200000|2022-05-05 15:40:00|14386.1|14371.1|14380.3|14365.3|14390.6|14375.6|14380|14365|67
1651765500000|2022-05-05 15:45:00|14379.9|14364.9|14382.1|14367.1|14390|14375|14371.8|14356.8|130
1651765800000|2022-05-05 15:50:00|14382.2|14367.2|14365.4|14350.4|14382.2|14367.2|14365.4|14350.4|561
1651767300000|2022-05-05 16:15:00|14371.8|14356.8|14374.9|14359.9|14384.4|14364.4|14367.6|14352.6|1122
1651767600000|2022-05-05 16:20:00|14375.5|14360.5|14373.5|14358.5|14402.6|14386.2|14367.7|14352.7|292
1651767900000|2022-05-05 16:25:00|14372.6|14357.6|14397|14382|14397.6|14382.6|14367.3|14352.3|167
1651768200000|2022-05-05 16:30:00|14397.5|14382.5|14381.5|14366.5|14397.5|14382.5|14369.2|14354.2|161
1651768500000|2022-05-05 16:35:00|14381|14366|14404.5|14389.5|14404.9|14389.9|14377|14362|73
1651768800000|2022-05-05 16:40:00|14404.6|14389.6|14370.5|14355.5|14404.6|14389.6|14370.2|14355.2|51
1651769100000|2022-05-05 16:45:00|14368.8|14353.8|14370.4|14355.4|14375.1|14360.1|14367.5|14352.5|219
1651769400000|2022-05-05 16:50:00|14367|14352|14370.1|14355.1|14372.9|14357.9|14367|14352|224
1651769700000|2022-05-05 16:55:00|14367.9|14352.9|14387.9|14372.9|14391.8|14376.8|14367.9|14352.9|314
1651770000000|2022-05-05 17:00:00|14388.2|14373.2|14374.5|14359.5|14399.4|14384.4|14371.3|14356.3|237
1651770300000|2022-05-05 17:05:00|14375.7|14360.7|14380.2|14365.2|14381.2|14366.2|14370.1|14355.1|211
1651770600000|2022-05-05 17:10:00|14382.3|14367.3|14384.7|14369.7|14400|14385|14382.3|14367.3|98
1651770900000|2022-05-05 17:15:00|14384.5|14369.5|14392.7|14377.7|14392.7|14377.7|14380.6|14365.6|94
1651771200000|2022-05-05 17:20:00|14391.5|14376.5|14408.9|14393.9|14414.3|14399.3|14389.6|14374.6|181
1651771500000|2022-05-05 17:25:00|14407.6|14392.6|14426.7|14411.7|14428.4|14413.4|14401|14386|134
1651771800000|2022-05-05 17:30:00|14427.1|14412.1|14407.1|14392.1|14431.9|14416.9|14407.1|14392.1|56
1651772100000|2022-05-05 17:35:00|14406.7|14391.7|14401.4|14386.4|14418.3|14403.3|14399.8|14384.8|74
1651772400000|2022-05-05 17:40:00|14401|14386|14390.2|14375.2|14404.5|14389.5|14388.2|14373.2|79
1651772700000|2022-05-05 17:45:00|14394.9|14379.9|14387.4|14372.4|14396|14381|14386.6|14371.6|40
1651773300000|2022-05-05 17:55:00|14386.6|14371.6|14397.6|14382.6|14407.1|14392.1|14385.1|14370.1|400
1651773600000|2022-05-05 18:00:00|14397.1|14382.1|14388.2|14373.2|14398.9|14383.9|14381|14366|194
1651773900000|2022-05-05 18:05:00|14386.8|14371.8|14384.8|14369.8|14388.1|14373.1|14382.8|14367.8|130
1651798800000|2022-05-06 01:00:00|14319.7|14304.7|14331.7|14316.7|14360.5|14328.7|14316.8|14297.8|78
1651799100000|2022-05-06 01:05:00|14332.4|14317.4|14271.1|14256.1|14332.4|14317.4|14271|14255.4|104
1651799400000|2022-05-06 01:10:00|14271.2|14256.2|14251.2|14236.2|14271.2|14256.2|14248.5|14233.5|44
1651799700000|2022-05-06 01:15:00|14251.3|14236.3|14219.5|14204.5|14251.4|14236.4|14219.5|14204.5|48
1651800000000|2022-05-06 01:20:00|14219.1|14204.1|14225.1|14210.1|14234.8|14217.7|14213.8|14198.8|29
1651800300000|2022-05-06 01:25:00|14229.4|14214.4|14258.1|14243.1|14274.7|14243.6|14228.7|14213.7|30
1651800600000|2022-05-06 01:30:00|14261|14236|14270.6|14233.1|14276|14238.5|14258.9|14230|5
1651800900000|2022-05-06 01:35:00|14270.5|14233|14255.3|14217.8|14270.5|14247.7|14234.8|14213.9|6
1651801200000|2022-05-06 01:40:00|14254.9|14217.4|14253.3|14215.8|14254.9|14217.4|14253.3|14215.8|2
1651801500000|2022-05-06 01:45:00|14254.1|14216.6|14249|14234|14264.5|14236.5|14234.6|14202.3|15
1651801800000|2022-05-06 01:50:00|14249.4|14234.4|14278.7|14263.7|14279.4|14264.4|14241.5|14225|5
1651802100000|2022-05-06 01:55:00|14281.8|14244.3|14246.6|14231.6|14281.8|14244.3|14246.6|14226.6|4
1651802400000|2022-05-06 02:00:00|14254.2|14216.7|14227.9|14202.9|14254.2|14216.7|14212.4|14197.4|9
1651802700000|2022-05-06 02:05:00|14227.8|14202.8|14241.5|14204|14241.9|14207.9|14210.9|14193.5|23
1651803000000|2022-05-06 02:10:00|14240.5|14203|14235.9|14198.4|14240.8|14203.3|14205.3|14190.3|12
1651803300000|2022-05-06 02:15:00|14235.5|14198|14230.6|14193.1|14235.9|14201.8|14224.1|14193.1|5
1651803600000|2022-05-06 02:20:00|14230.9|14193.4|14230.9|14193.4|14230.9|14193.4|14230.9|14193.4|6
1651803900000|2022-05-06 02:25:00|14230.5|14193|14230.8|14193.3|14230.8|14193.3|14230.4|14192.9|1
1651804200000|2022-05-06 02:30:00|14230.7|14193.2|14230.1|14192.6|14230.7|14193.2|14230.1|14192.6|1
1651804500000|2022-05-06 02:35:00|14230.5|14193|14228.2|14203.2|14231.2|14203.2|14228.2|14192.9|0
1651804800000|2022-05-06 02:40:00|14228.1|14203.1|14230.2|14192.7|14230.2|14209.6|14224.6|14192.7|0
1651805100000|2022-05-06 02:45:00|14229.8|14192.3|14226.6|14189.1|14229.8|14192.3|14226.6|14189.1|2
1651805400000|2022-05-06 02:50:00|14226.5|14189|14224.9|14187.4|14226.5|14189|14224.9|14187.4|0
1651805700000|2022-05-06 02:55:00|14224.1|14186.6|14215.8|14190.8|14224.1|14196.6|14211.6|14186.6|2
1651806000000|2022-05-06 03:00:00|14211.5|14196.5|14214.4|14199.4|14216.5|14199.4|14211.5|14190.7|0
1651806300000|2022-05-06 03:05:00|14215.2|14190.2|14210.5|14195.5|14215.2|14195.6|14210.5|14190.1|2
1651806600000|2022-05-06 03:10:00|14210.4|14195.4|14193.4|14178.4|14210.4|14195.4|14193.4|14173.9|37
1651806900000|2022-05-06 03:15:00|14193.3|14178.3|14196.9|14181.9|14197.4|14182.4|14191.1|14176.1|5
1651807200000|2022-05-06 03:20:00|14197.3|14182.3|14200.6|14185.6|14216.6|14186.2|14195.3|14177.4|10
1651807500000|2022-05-06 03:25:00|14200.5|14185.5|14214.5|14189.5|14219.3|14189.6|14200.5|14180.8|5
1651807800000|2022-05-06 03:30:00|14216.8|14191.8|14239.2|14214.2|14239.2|14216.3|14213.9|14191.8|12
1651808100000|2022-05-06 03:35:00|14232.9|14195.4|14251.4|14213.9|14251.4|14213.9|14232.9|14195.4|2
1651808400000|2022-05-06 03:40:00|14246.2|14208.7|14254.1|14216.6|14267.9|14252.9|14246.2|14208.7|8
1651808700000|2022-05-06 03:45:00|14254.9|14217.4|14253.8|14216.3|14255.1|14217.6|14248.2|14210.7|2
1651809000000|2022-05-06 03:50:00|14254.5|14217|14252.3|14214.8|14254.5|14217|14252.2|14214.7|3
1651809300000|2022-05-06 03:55:00|14253.4|14215.9|14257.3|14219.8|14257.4|14219.9|14252.2|14214.7|3
1651809600000|2022-05-06 04:00:00|14258.3|14220.8|14261.1|14223.6|14261.5|14224|14258.3|14220.8|1
1651809900000|2022-05-06 04:05:00|14240.6|14225.6|14259.4|14244.4|14262.1|14244.4|14240.6|14222.5|1
1651810200000|2022-05-06 04:10:00|14257.6|14242.6|14243.3|14218.3|14260.6|14245.6|14233.7|14215.7|30
1651810500000|2022-05-06 04:15:00|14245.6|14220.6|14251.9|14214.4|14276.2|14248.3|14236.8|14214.4|15
1651810800000|2022-05-06 04:20:00|14253.1|14215.6|14263.8|14238.8|14275.5|14255.5|14252|14215.1|59
1651811100000|2022-05-06 04:25:00|14262.2|14237.2|14272.8|14257.8|14272.8|14257.8|14255.4|14219.7|19
1651811400000|2022-05-06 04:30:00|14270.9|14255.9|14251.5|14236.5|14277.7|14262.7|14249|14224.3|45
1651811700000|2022-05-06 04:35:00|14251.4|14236.4|14260.1|14245.1|14273.4|14254.1|14248.5|14226.6|17
1651812000000|2022-05-06 04:40:00|14258.7|14243.7|14243.2|14228.2|14265.5|14245.2|14243.2|14221|29
1651812300000|2022-05-06 04:45:00|14242.7|14217.7|14254.8|14217.3|14259.9|14227.5|14224.6|14196.7|53
1651812600000|2022-05-06 04:50:00|14254.4|14216.9|14256|14241|14262.4|14247.4|14214.7|14198.3|57
1651812900000|2022-05-06 04:55:00|14255.6|14240.6|14256.2|14241.2|14264.8|14249.8|14249.6|14233.4|34
1651813200000|2022-05-06 05:00:00|14256.9|14241.9|14271.7|14246.7|14271.7|14247.2|14256.9|14241.9|8
1651813500000|2022-05-06 05:05:00|14270.9|14245.9|14263.9|14248.9|14270.9|14250.1|14263.9|14245.5|1
1651813800000|2022-05-06 05:10:00|14262.3|14247.3|14264.7|14249.7|14265.6|14250.6|14253.8|14238.8|7
1651814100000|2022-05-06 05:15:00|14268.7|14253.7|14267|14252|14277.6|14262.6|14263.7|14248.7|34
1651814400000|2022-05-06 05:20:00|14266.3|14251.3|14271.6|14256.6|14277.7|14262.7|14265.1|14250.1|28
1651814700000|2022-05-06 05:25:00|14271.7|14256.7|14282.1|14267.1|14282.2|14267.2|14270.7|14249.2|10
1651815000000|2022-05-06 05:30:00|14282.3|14267.3|14273.2|14258.2|14286.3|14271.3|14273.2|14252.3|23
1651815300000|2022-05-06 05:35:00|14273.8|14258.8|14261.9|14246.9|14282.3|14267.3|14261.9|14246.9|30
1651815600000|2022-05-06 05:40:00|14261.6|14246.6|14260.7|14245.7|14281.9|14261.2|14258.7|14243.7|22
1651815900000|2022-05-06 05:45:00|14259|14244|14270.2|14245.2|14270.2|14245.2|14255.9|14240.9|4
1651816200000|2022-05-06 05:50:00|14269|14244|14268.9|14243.9|14270.2|14250.5|14265.5|14243.9|0
1651816500000|2022-05-06 05:55:00|14275.9|14260.9|14289.4|14274.4|14295.3|14275.3|14275.8|14247.9|31
1651816800000|2022-05-06 06:00:00|14288.2|14273.2|14295.9|14270.9|14300.1|14275.3|14288.2|14270.9|0
1651817100000|2022-05-06 06:05:00|14295.5|14270.5|14298.2|14273.2|14298.2|14279|14290.4|14268.6|4
1651817400000|2022-05-06 06:10:00|14294.2|14279.2|14308.1|14283.1|14312.5|14297|14294.2|14275|13
1651817700000|2022-05-06 06:15:00|14307.9|14282.9|14312.2|14274.7|14312.3|14282.9|14307.9|14274.7|3
1651818000000|2022-05-06 06:20:00|14312.6|14275.1|14291.7|14276.7|14340.5|14317.6|14288.3|14250.8|49
1651818300000|2022-05-06 06:25:00|14291.6|14276.6|14293.5|14268.5|14296.8|14276.6|14269.4|14248|13
1651818600000|2022-05-06 06:30:00|14293.6|14268.6|14305.5|14268|14305.5|14282.3|14276|14247|13
1651818900000|2022-05-06 06:35:00|14305|14267.5|14277.6|14252.6|14305.5|14268|14277.6|14248.1|1
1651819200000|2022-05-06 06:40:00|14277.7|14252.7|14289.7|14252.2|14296.1|14263.3|14261.3|14241.3|33
1651819500000|2022-05-06 06:45:00|14289.8|14252.3|14284.2|14246.7|14289.8|14252.3|14283.5|14246|3
1651819800000|2022-05-06 06:50:00|14286.9|14249.4|14287.6|14250.1|14287.7|14250.2|14286.9|14249.4|0
1651820100000|2022-05-06 06:55:00|14287.5|14250|14273.8|14258.8|14287.5|14262.8|14273.5|14250|3
1651820400000|2022-05-06 07:00:00|14269.9|14254.9|14268.8|14253.8|14275.6|14260.6|14267.2|14252.2|24
1651820700000|2022-05-06 07:05:00|14268.7|14253.7|14277.1|14262.1|14277.2|14262.2|14268.3|14253.3|9
1651821000000|2022-05-06 07:10:00|14276.7|14261.7|14278.5|14263.5|14294.8|14265.5|14274|14257.2|17
1651821300000|2022-05-06 07:15:00|14278.1|14263.1|14277.7|14262.7|14278.5|14263.5|14275.9|14260.9|3
1651821600000|2022-05-06 07:20:00|14275.8|14260.8|14287.1|14272.1|14296.4|14274|14273.8|14258.1|13
1651821900000|2022-05-06 07:25:00|14288.3|14273.3|14272.7|14257.7|14288.3|14273.3|14271.3|14248.6|9
1651822200000|2022-05-06 07:30:00|14273.1|14258.1|14267.6|14252.6|14285.9|14261.9|14267|14252|17
1651822500000|2022-05-06 07:35:00|14277.9|14252.9|14266.2|14251.2|14277.9|14257.5|14264.5|14249.5|37
1651822800000|2022-05-06 07:40:00|14267|14252|14266|14251|14267.7|14252.7|14265.6|14250.6|17
1651823100000|2022-05-06 07:45:00|14265.9|14250.9|14262.6|14247.6|14267.3|14252.3|14262.6|14247.6|10
1651823400000|2022-05-06 07:50:00|14263.3|14248.3|14274.2|14259.2|14274.2|14259.2|14261.2|14246.2|28
1651823700000|2022-05-06 07:55:00|14274.7|14259.7|14260.5|14245.5|14281.6|14266.6|14260.5|14245.5|20
1651824000000|2022-05-06 08:00:00|14259.7|14244.7|14260.6|14245.6|14270.8|14255.2|14259.7|14244.7|84
1651824300000|2022-05-06 08:05:00|14262.9|14247.9|14267.3|14252.3|14270.3|14255.3|14260.6|14245.6|19
1651824600000|2022-05-06 08:10:00|14267.1|14252.1|14270.3|14255.3|14289.7|14274.7|14266.7|14251.7|44
1651824900000|2022-05-06 08:15:00|14270.5|14255.5|14287.7|14272.7|14288.6|14273.6|14270.3|14255.3|47
1651825200000|2022-05-06 08:20:00|14288.2|14273.2|14313.1|14298.1|14313.6|14298.6|14288.2|14273.2|29
1651825500000|2022-05-06 08:25:00|14312|14297|14305.7|14290.7|14313.1|14298.1|14295.4|14280.4|27
1651825800000|2022-05-06 08:30:00|14305.3|14290.3|14316.7|14301.7|14320|14305|14305.2|14290.2|12
1651826100000|2022-05-06 08:35:00|14318.1|14303.1|14317.7|14302.7|14324.6|14303.1|14317.7|14299.6|2
1651826400000|2022-05-06 08:40:00|14317.6|14302.6|14322|14284.5|14322.8|14302.6|14317.6|14284.5|1
1651826700000|2022-05-06 08:45:00|14321.9|14284.4|14299.7|14284.7|14322.8|14293.4|14299|14284|3
1651827000000|2022-05-06 08:50:00|14298.8|14283.8|14289.7|14274.7|14298.8|14283.8|14288.4|14270.8|2
1651827300000|2022-05-06 08:55:00|14293.1|14278.1|14316.4|14301.4|14316.4|14301.4|14288.6|14273.6|24
1651827600000|2022-05-06 09:00:00|14316.5|14301.5|14305.3|14290.3|14316.5|14301.5|14304.1|14289.1|30
1651827900000|2022-05-06 09:05:00|14304.5|14289.5|14287.6|14272.6|14304.5|14289.5|14287.6|14272.6|26
1651828200000|2022-05-06 09:10:00|14287.2|14272.2|14288.2|14273.2|14289.7|14274.7|14282.2|14267.2|35
1651828500000|2022-05-06 09:15:00|14288.1|14273.1|14280.4|14265.4|14288.6|14273.6|14280.4|14265.4|10
1651828800000|2022-05-06 09:20:00|14279.7|14264.7|14283.9|14268.9|14287.1|14272.1|14277|14262|4
1651829100000|2022-05-06 09:25:00|14283.5|14268.5|14287.9|14272.9|14288|14273|14277.6|14262.6|30
1651829400000|2022-05-06 09:30:00|14289|14274|14278.3|14263.3|14289.4|14274.4|14278.3|14263.3|17
1651829700000|2022-05-06 09:35:00|14278|14263|14282.6|14267.6|14286.4|14271.4|14275.5|14260.5|28
1651830000000|2022-05-06 09:40:00|14286.8|14271.8|14289.8|14274.8|14289.9|14274.9|14282.6|14267.6|16
1651830300000|2022-05-06 09:45:00|14290.9|14275.9|14290.2|14275.2|14292|14277|14288.1|14273.1|7
1651830600000|2022-05-06 09:50:00|14290.1|14275.1|14289|14274|14290.4|14275.4|14288.5|14273.5|2
1651830900000|2022-05-06 09:55:00|14289.8|14274.8|14276.2|14251.2|14289.8|14274.8|14260.8|14245.8|52
1651831200000|2022-05-06 10:00:00|14276.1|14251.1|14272.9|14257.9|14276.1|14257.9|14272.1|14251.1|0
1651831500000|2022-05-06 10:05:00|14272.5|14257.5|14275|14260|14275.1|14260.1|14270.2|14255.2|1
1651831800000|2022-05-06 10:10:00|14272.1|14257.1|14274.7|14259.7|14282.1|14267.1|14271.7|14256.7|9
1651832100000|2022-05-06 10:15:00|14273.5|14258.5|14270.7|14255.7|14273.5|14258.5|14267.4|14252.4|32
1651832400000|2022-05-06 10:20:00|14270.4|14255.4|14270.1|14255.1|14270.9|14255.9|14269.2|14254.2|7
1651832700000|2022-05-06 10:25:00|14269.7|14254.7|14270.6|14255.6|14272.2|14257.2|14269.3|14254.3|2
1651833000000|2022-05-06 10:30:00|14270.2|14255.2|14270.1|14255.1|14278.8|14263.8|14267.8|14252.8|37
1651833300000|2022-05-06 10:35:00|14269.7|14254.7|14290.6|14275.6|14295.8|14280.8|14269.7|14254.7|49
1651833600000|2022-05-06 10:40:00|14290.7|14275.7|14291.6|14276.6|14291.7|14276.7|14281.1|14266.1|40
1651833900000|2022-05-06 10:45:00|14291.4|14276.4|14296.1|14281.1|14296.2|14281.2|14291.4|14276.4|10
1651834200000|2022-05-06 10:50:00|14296|14281|14296|14281|14296|14281|14296|14281|0
1651834500000|2022-05-06 10:55:00|14295.9|14280.9|14299.3|14261.8|14299.3|14280.9|14291.1|14261.8|6
1651834800000|2022-05-06 11:00:00|14295.4|14270.4|14285.8|14270.8|14296.1|14278.6|14282.1|14267.1|28
1651835100000|2022-05-06 11:05:00|14285.7|14270.7|14267.5|14252.5|14285.7|14270.7|14264.2|14249.2|28
1651835400000|2022-05-06 11:10:00|14267.1|14252.1|14262.4|14247.4|14269.1|14254.1|14260.3|14245.3|55
1651835700000|2022-05-06 11:15:00|14262|14247|14264.6|14249.6|14274.2|14258.1|14262|14247|23
1651836000000|2022-05-06 11:20:00|14264.8|14249.8|14274.4|14249.4|14286.5|14268.5|14263.5|14242.6|52
1651836300000|2022-05-06 11:25:00|14274.8|14249.8|14272.6|14257.6|14277.4|14261.4|14268.2|14249.4|30
1651836600000|2022-05-06 11:30:00|14275.5|14260.5|14305.9|14290.9|14310.7|14295.7|14274.5|14259.5|78
1651836900000|2022-05-06 11:35:00|14305.5|14290.5|14303|14288|14312.9|14297.9|14287.3|14262|69
1651837200000|2022-05-06 11:40:00|14303.4|14288.4|14319.4|14304.4|14319.4|14304.4|14301.5|14286.5|36
1651837500000|2022-05-06 11:45:00|14319|14304|14322.9|14307.9|14325.3|14310.3|14310.7|14295.7|42
1651837800000|2022-05-06 11:50:00|14323.7|14308.7|14291.8|14276.8|14323.7|14308.7|14273.6|14258.6|42
1651838100000|2022-05-06 11:55:00|14292.9|14277.9|14288|14273|14294.5|14279.5|14279.6|14264.6|39
1651838400000|2022-05-06 12:00:00|14291.1|14276.1|14325.3|14310.3|14326.6|14311.6|14278.8|14263.8|97
1651838700000|2022-05-06 12:05:00|14325.6|14310.6|14318.3|14303.3|14327.6|14312.6|14307.5|14292.5|78
1651839000000|2022-05-06 12:10:00|14319.2|14304.2|14302.8|14287.8|14319.2|14304.2|14302.4|14287.4|19
1651839300000|2022-05-06 12:15:00|14303.2|14288.2|14296.3|14281.3|14319.2|14304.2|14296.3|14281.3|50
1651839600000|2022-05-06 12:20:00|14297.1|14282.1|14291.6|14276.6|14297.1|14282.1|14287.9|14272.9|9
1651839900000|2022-05-06 12:25:00|14289.7|14274.7|14283.4|14268.4|14296.6|14281.6|14281.5|14266.5|25
1651840200000|2022-05-06 12:30:00|14287.9|14272.9|14324.2|14309.2|14324.2|14309.2|14284.6|14269.6|49
1651840500000|2022-05-06 12:35:00|14323.4|14308.4|14333.3|14318.3|14338.3|14323.3|14321.4|14306.4|79
1651840800000|2022-05-06 12:40:00|14334.8|14319.8|14320.8|14305.8|14340.3|14325.3|14315.4|14300.4|68
1651841100000|2022-05-06 12:45:00|14320|14305|14308.2|14293.2|14325.3|14310.3|14307.3|14292.3|17
1651841400000|2022-05-06 12:50:00|14307|14292|14300|14285|14311.5|14296.5|14297.9|14282.9|48
1651841700000|2022-05-06 12:55:00|14300.7|14285.7|14297.1|14282.1|14305.4|14290.4|14282.6|14267.6|55
1651842000000|2022-05-06 13:00:00|14295.6|14280.6|14290.9|14275.9|14303.8|14288.8|14278.4|14262.5|179
1651842300000|2022-05-06 13:05:00|14292|14277|14304.6|14289.6|14304.6|14289.6|14291.7|14276.7|17
1651842600000|2022-05-06 13:10:00|14305|14290|14299.3|14284.3|14309.5|14294.5|14295.2|14280.2|46
1651842900000|2022-05-06 13:15:00|14300.5|14285.5|14243.6|14228.6|14304|14289|14240.5|14225.5|165
1651843200000|2022-05-06 13:20:00|14243.1|14228.1|14273.1|14258.1|14273.1|14258.1|14242.2|14227.2|18
1651843500000|2022-05-06 13:25:00|14273.5|14258.5|14277.6|14262.6|14286.5|14271.5|14269.9|14254.9|36
1651843800000|2022-05-06 13:30:00|14279|14264|14252.4|14237.4|14289.4|14274.4|14252.4|14237.4|94
1651844100000|2022-05-06 13:35:00|14249|14234|14141.9|14126.9|14249|14234|14140.4|14122.8|273
1651844400000|2022-05-06 13:40:00|14141.7|14126.7|14069.8|14054.8|14164.6|14149.6|14065|14050|561
1651844700000|2022-05-06 13:45:00|14069.7|14054.7|14027.9|14012.9|14103.1|14088.1|14022.6|14007.6|376
1651845000000|2022-05-06 13:50:00|14028.3|14013.3|13969.1|13954.1|14030.1|14015.1|13961.8|13946.8|396
1651845300000|2022-05-06 13:55:00|13964.9|13949.9|13943.1|13928.1|13986|13971|13923.7|13908.7|426
1651845600000|2022-05-06 14:00:00|13944.4|13929.4|13912.3|13897.3|13971.7|13956.7|13905.1|13890.1|268
1651845900000|2022-05-06 14:05:00|13912.2|13897.2|13924.2|13909.2|13946.1|13931.1|13912.2|13897.2|161
1651846200000|2022-05-06 14:10:00|13924.1|13909.1|13858.3|13843.3|13927.2|13912.2|13851.1|13836.1|276
1651846500000|2022-05-06 14:15:00|13857.6|13842.6|14006.9|13991.9|14017|13994.1|13854.6|13839.6|276
1651846800000|2022-05-06 14:20:00|14007|13992|14027.4|14012.4|14046.7|14029.4|13998.6|13983.6|135
1651847100000|2022-05-06 14:25:00|14027|14012|14011|13996|14060.8|14045.8|14011|13996|168
1651847400000|2022-05-06 14:30:00|14010.9|13995.9|14078.3|14063.3|14081.2|14066.2|14008.9|13988.5|179
1651847700000|2022-05-06 14:35:00|14078.4|14063.4|14084.8|14069.8|14121.6|14106.6|14078.4|14063.4|212
1651848000000|2022-05-06 14:40:00|14084.5|14069.5|14057.7|14042.7|14095.1|14080.1|14056|14041|119
1651848300000|2022-05-06 14:45:00|14058.5|14043.5|14093.2|14078.2|14097|14082|14057.1|14042.1|70
1651848600000|2022-05-06 14:50:00|14094.8|14079.8|14075.2|14060.2|14096.8|14081.8|14058|14043|63
1651848900000|2022-05-06 14:55:00|14075.3|14060.3|14096.2|14081.2|14102.5|14087.5|14065.7|14050.7|62
1651849200000|2022-05-06 15:00:00|14099.7|14084.7|14082.2|14067.2|14104.6|14089.6|14072.5|14057.5|71
1651849500000|2022-05-06 15:05:00|14081.4|14066.4|14095.4|14080.4|14105|14090|14055.2|14040.2|83
1651849800000|2022-05-06 15:10:00|14093.5|14078.5|14089.3|14074.3|14102.5|14087.5|14072.6|14057.6|49
1651850100000|2022-05-06 15:15:00|14088.2|14073.2|14061.3|14046.3|14091.9|14076.9|14056.7|14041.7|76
1651850400000|2022-05-06 15:20:00|14073.6|14058.6|14046.9|14031.9|14073.6|14058.6|14039.5|14024.5|86
1651850700000|2022-05-06 15:25:00|14046.8|14031.8|14060.5|14045.5|14069.9|14054.9|14042.3|14027.3|109
1651851000000|2022-05-06 15:30:00|14060.1|14045.1|14002.3|13987.3|14060.9|14045.9|13994.4|13979.4|150
1651851300000|2022-05-06 15:35:00|14003.8|13988.8|13969.7|13954.7|14007.3|13992.3|13968.3|13953.3|192
1651851600000|2022-05-06 15:40:00|13964.4|13949.4|13997.8|13982.8|13998.9|13983.9|13956.5|13941.5|60
1651851900000|2022-05-06 15:45:00|13995.5|13980.5|13985.2|13970.2|14009.1|13994.1|13984.5|13969.5|84
1651852200000|2022-05-06 15:50:00|13984.9|13969.9|13951.6|13936.6|13987.9|13972.9|13947.7|13932.7|169
1651852500000|2022-05-06 15:55:00|13950.2|13935.2|13979.6|13964.6|13997.8|13982.8|13949.8|13934.8|63
1651852800000|2022-05-06 16:00:00|13979.4|13964.4|14014.7|13999.7|14015|14000|13960.8|13945.8|74
1651853100000|2022-05-06 16:05:00|14012.8|13997.8|13977.2|13962.2|14019.1|14004.1|13969.5|13954.5|82
1651853400000|2022-05-06 16:10:00|13976.8|13961.8|13931.8|13916.8|13981.8|13966.8|13924.9|13909.9|89
1651853700000|2022-05-06 16:15:00|13931.6|13916.6|13929|13914|13954.4|13939.4|13923.8|13908.8|109
1651854000000|2022-05-06 16:20:00|13928.5|13913.5|13920.7|13905.7|13947.4|13932|13917.2|13902.2|138
1651854300000|2022-05-06 16:25:00|13922.2|13907.2|13927.2|13912.2|13940|13925|13903.3|13888.3|145
1651854600000|2022-05-06 16:30:00|13927.3|13912.3|13935.8|13920.8|13936.4|13921.4|13908.1|13893.1|87
1651854900000|2022-05-06 16:35:00|13935.9|13920.9|13945.8|13930.8|13951.6|13936.6|13928.5|13913.5|53
1651855200000|2022-05-06 16:40:00|13945|13930|13980.6|13965.6|13993.2|13972.5|13944.1|13929.1|72
1651855500000|2022-05-06 16:45:00|13978.6|13963.6|13980|13965|13987|13972|13977.3|13962.3|53
1651855800000|2022-05-06 16:50:00|13978|13963|14014.6|13999.6|14023.8|14008.8|13976.5|13961.5|95
1651856100000|2022-05-06 16:55:00|14014.5|13999.5|14036.1|14021.1|14064.1|14044|14012|13997|87
1651856400000|2022-05-06 17:00:00|14033.1|14018.1|14051.4|14036.4|14055.7|14038.7|14027.3|14012.3|42
1651856700000|2022-05-06 17:05:00|14051.7|14036.7|14077|14062|14079.1|14064.1|14051.7|14036.1|52
1651857000000|2022-05-06 17:10:00|14076.1|14061.1|14023.2|14008.2|14076.1|14061.1|14014.9|13999.9|73
1651857300000|2022-05-06 17:15:00|14022.3|14007.3|13980.6|13965.6|14027.8|14008.3|13960.4|13945.4|136
1651857600000|2022-05-06 17:20:00|13981.2|13966.2|13971.9|13956.9|13989|13974|13964.9|13949.9|90
1651857900000|2022-05-06 17:25:00|13972.2|13957.2|13964.1|13949.1|13976.4|13961.4|13941.4|13926.4|83
1651858200000|2022-05-06 17:30:00|13964.6|13949.6|13957.5|13942.5|13973.8|13958.8|13955|13940|69
1651858500000|2022-05-06 17:35:00|13957.1|13942.1|13938.3|13923.3|13986.7|13971.7|13926.3|13911.3|160
1651858800000|2022-05-06 17:40:00|13938.7|13923.7|13937.5|13922.5|13946.5|13927.8|13929.3|13914.3|68
1651859100000|2022-05-06 17:45:00|13937.9|13922.9|13965.2|13950.2|13985.2|13970.2|13930.7|13915.7|93
1651859400000|2022-05-06 17:50:00|13965.3|13950.3|13947|13932|13976.9|13961.9|13940.5|13925.5|92
1651859700000|2022-05-06 17:55:00|13945.9|13930.9|13947|13932|13950.5|13935.5|13934.8|13919.8|76
1651860000000|2022-05-06 18:00:00|13947.4|13932.4|13939.1|13924.1|13970.1|13955.1|13931.2|13916.2|106
1651860300000|2022-05-06 18:05:00|13939.5|13924.5|13895.5|13880.5|13939.5|13924.5|13895.5|13880.5|197
1651860600000|2022-05-06 18:10:00|13894.9|13879.9|13885|13870|13917.3|13902.3|13879.7|13864.7|957
1651860900000|2022-05-06 18:15:00|13884.6|13869.6|13874.1|13859.1|13886.6|13871.6|13868.3|13853.3|229
1652058000000|2022-05-09 01:00:00|13813.2|13798.2|13836.5|13821.5|13848.1|13827.2|13771.8|13756.8|127
1652058300000|2022-05-09 01:05:00|13838.5|13823.5|13842.7|13805.2|13859.8|13843.8|13838.5|13804|14
1652058600000|2022-05-09 01:10:00|13844.2|13806.7|13830.8|13805.8|13845.7|13819.8|13823|13800.2|21
1652058900000|2022-05-09 01:15:00|13825.1|13810.1|13850.4|13812.9|13851.1|13829.6|13822.5|13797.9|44
1652059200000|2022-05-09 01:20:00|13844.9|13829.9|13851.3|13826.3|13871.6|13855|13844.9|13820.4|44
1652059500000|2022-05-09 01:25:00|13851.5|13826.5|13858.2|13843.2|13860.8|13843.2|13844.6|13822.4|39
1652059800000|2022-05-09 01:30:00|13858.9|13843.9|13854.2|13829.2|13864.9|13844.1|13849.2|13825.8|5
1652060100000|2022-05-09 01:35:00|13854.1|13829.1|13834.2|13819.2|13854.3|13834.8|13832.8|13811.6|10
1652060400000|2022-05-09 01:40:00|13834.1|13819.1|13831.8|13816.8|13834.1|13819.1|13831.1|13816.1|2
1652060700000|2022-05-09 01:45:00|13848|13810.5|13824.3|13799.3|13848|13817.7|13811.8|13793.4|8
1652061000000|2022-05-09 01:50:00|13833.4|13795.9|13820|13795|13833.4|13809.3|13812.5|13794.3|8
1652061300000|2022-05-09 01:55:00|13819.7|13794.7|13821.5|13806.5|13832.9|13817.9|13815.2|13794.5|16
1652061600000|2022-05-09 02:00:00|13820.4|13805.4|13820.3|13795.3|13833.1|13818.1|13819|13789.9|24
1652061900000|2022-05-09 02:05:00|13814.6|13799.6|13821.2|13796.2|13857.3|13828.8|13814.6|13791.9|48
1652062200000|2022-05-09 02:10:00|13815.5|13800.5|13829.6|13792.1|13830.8|13813.8|13814.6|13789.4|37
1652062500000|2022-05-09 02:15:00|13827.3|13789.8|13831.4|13816.4|13854.4|13826.9|13816|13789.8|22
1652062800000|2022-05-09 02:20:00|13832.9|13817.9|13842.7|13805.2|13843.2|13822.7|13819.3|13794|13
1652063100000|2022-05-09 02:25:00|13842.6|13805.1|13850|13812.5|13850|13812.5|13842.6|13805.1|2
1652063400000|2022-05-09 02:30:00|13848.3|13810.8|13853.6|13838.6|13853.6|13838.6|13844.1|13810.8|1
1652063700000|2022-05-09 02:35:00|13853.5|13838.5|13840.1|13825.1|13857.2|13842.2|13834.9|13807.2|10
1652064000000|2022-05-09 02:40:00|13840|13825|13843|13828|13843|13828|13837.4|13812.4|9
1652064300000|2022-05-09 02:45:00|13844.4|13829.4|13850.1|13825.1|13850.1|13829.4|13844.4|13824.6|2
1652064600000|2022-05-09 02:50:00|13850|13825|13849.3|13824.3|13850|13825|13849.3|13824.3|1
1652064900000|2022-05-09 02:55:00|13849.2|13824.2|13851.4|13813.9|13851.5|13824.2|13849.2|13813.6|0
1652065200000|2022-05-09 03:00:00|13851.3|13813.8|13851.3|13813.8|13851.3|13813.8|13851.3|13813.8|0
1652065500000|2022-05-09 03:05:00|13851.2|13813.7|13840.9|13803.4|13851.2|13815|13840|13803.4|0
1652065800000|2022-05-09 03:10:00|13840.6|13803.1|13825.3|13810.3|13840.6|13810.4|13825.3|13802.7|0
1652066100000|2022-05-09 03:15:00|13825.2|13810.2|13822.8|13807.8|13828.4|13810.2|13822.8|13803.2|0
1652066400000|2022-05-09 03:20:00|13822.7|13807.7|13822.7|13807.7|13822.7|13807.7|13822.7|13807.7|0
1652066700000|2022-05-09 03:25:00|13822.6|13807.6|13822.6|13807.6|13822.6|13807.6|13822.6|13807.6|2
1652067000000|2022-05-09 03:30:00|13822.5|13807.5|13826.6|13811.6|13828|13813|13822.5|13807.5|17
1652067300000|2022-05-09 03:35:00|13826.5|13811.5|13826|13811|13829|13814|13824.2|13809.2|7
1652067600000|2022-05-09 03:40:00|13825.9|13810.9|13825.9|13810.9|13825.9|13810.9|13825.9|13810.9|1
1652067900000|2022-05-09 03:45:00|13825.8|13810.8|13825.8|13810.8|13825.8|13810.8|13825.8|13810.8|0
1652068200000|2022-05-09 03:50:00|13825.7|13810.7|13827.3|13802.3|13827.3|13810.7|13825.7|13802.3|0
1652068500000|2022-05-09 03:55:00|13828.8|13803.8|13832.5|13795|13868.2|13830.7|13815.8|13792.3|28
1652068800000|2022-05-09 04:00:00|13863.6|13826.1|13908.6|13871.1|13911.1|13873.6|13845.5|13808|19
1652069100000|2022-05-09 04:05:00|13908.8|13871.3|13888|13850.5|13924.4|13886.9|13885.9|13848.4|1
1652069400000|2022-05-09 04:10:00|13884.4|13846.9|13887.1|13849.6|13903.1|13865.6|13868.1|13830.6|9
1652069700000|2022-05-09 04:15:00|13887.4|13849.9|13887.2|13849.7|13887.5|13850|13887|13849.5|1
1652070000000|2022-05-09 04:20:00|13886.4|13848.9|13879.4|13841.9|13889.2|13851.7|13879.4|13841.9|5
1652070300000|2022-05-09 04:25:00|13879|13841.5|13864.2|13826.7|13880.6|13843.1|13864.2|13826.7|1
1652070600000|2022-05-09 04:30:00|13871.1|13833.6|13843|13805.5|13871.2|13833.7|13842.7|13805.2|0
1652070900000|2022-05-09 04:35:00|13835.1|13797.6|13857.1|13819.6|13864|13826.5|13834.7|13797.2|6
1652071200000|2022-05-09 04:40:00|13851.7|13814.2|13856.1|13818.6|13861.4|13823.9|13836.4|13806.6|6
1652071500000|2022-05-09 04:45:00|13856|13818.5|13861.9|13824.4|13861.9|13824.4|13856|13818.5|1
1652071800000|2022-05-09 04:50:00|13861.8|13824.3|13867.9|13830.4|13867.9|13830.4|13861.8|13824.3|4
1652072100000|2022-05-09 04:55:00|13867.8|13830.3|13859.8|13822.3|13870.7|13833.2|13859.8|13822.3|6
1652072400000|2022-05-09 05:00:00|13860.5|13823|13862.2|13824.7|13863|13825.5|13859.8|13822.3|0
1652072700000|2022-05-09 05:05:00|13862.6|13825.1|13856.9|13819.4|13864.1|13826.6|13856.9|13819.4|1
1652073000000|2022-05-09 05:10:00|13856.8|13819.3|13856.8|13819.3|13856.8|13819.3|13856.8|13819.3|0
1652073300000|2022-05-09 05:15:00|13856.7|13819.2|13858.6|13821.1|13858.6|13821.1|13856.7|13819.2|0
1652073600000|2022-05-09 05:20:00|13858.5|13821|13859.2|13821.7|13859.3|13821.8|13858.5|13821|0
1652073900000|2022-05-09 05:25:00|13858.5|13821|13854.8|13817.3|13858.5|13821|13854.8|13817.3|3
1652074200000|2022-05-09 05:30:00|13854.9|13817.4|13857.7|13820.2|13857.7|13820.2|13854.9|13817.4|0
1652074500000|2022-05-09 05:35:00|13857.6|13820.1|13860.6|13823.1|13860.6|13823.1|13857.6|13820.1|0
1652074800000|2022-05-09 05:40:00|13860.8|13823.3|13852.5|13827.5|13861.4|13829.6|13852|13823.3|1
1652075100000|2022-05-09 05:45:00|13852.6|13827.6|13858.7|13821.2|13858.7|13827.9|13852.2|13821.2|4
1652075400000|2022-05-09 05:50:00|13852.8|13827.8|13852.7|13827.7|13852.8|13827.8|13852.7|13827.7|1
1652075700000|2022-05-09 05:55:00|13853.1|13828.1|13855.6|13840.6|13870.1|13843.1|13852.7|13827.7|4
1652076000000|2022-05-09 06:00:00|13855.5|13840.5|13864.9|13839.9|13874.7|13846.2|13838.5|13823.4|44
1652076300000|2022-05-09 06:05:00|13862|13837|13863.5|13826|13865.4|13843.9|13844.1|13824.5|23
1652076600000|2022-05-09 06:10:00|13863.1|13825.6|13838.9|13823.9|13865|13835.9|13838.9|13823.4|14
1652076900000|2022-05-09 06:15:00|13838.8|13823.8|13843.8|13828.8|13867.3|13839.3|13835.6|13820.6|41
1652077200000|2022-05-09 06:20:00|13842.2|13827.2|13845.4|13830.4|13847.6|13832.6|13840|13825|27
1652077500000|2022-05-09 06:25:00|13841.4|13826.4|13844.1|13829.1|13845.4|13830.4|13839.9|13824.9|3
1652077800000|2022-05-09 06:30:00|13844.5|13829.5|13850.2|13825.2|13852.8|13834.5|13840.7|13821.7|16
1652078100000|2022-05-09 06:35:00|13858.2|13820.7|13858.6|13833.6|13858.9|13843.9|13849.5|13820.3|33
1652078400000|2022-05-09 06:40:00|13858.7|13833.7|13854.7|13839.7|13860.3|13845.3|13854.7|13832.3|10
1652078700000|2022-05-09 06:45:00|13854|13839|13856.4|13841.4|13856.4|13841.4|13851|13836|2
1652079000000|2022-05-09 06:50:00|13857.1|13842.1|13856.3|13841.3|13857.8|13842.8|13856.3|13841.3|4
1652079300000|2022-05-09 06:55:00|13856.2|13841.2|13857|13832|13857|13841.7|13851.9|13832|5
1652079600000|2022-05-09 07:00:00|13850.2|13835.2|13877.2|13839.7|13881.9|13854.3|13847.8|13824.3|56
1652079900000|2022-05-09 07:05:00|13885.8|13848.3|13914.6|13899.6|13920.4|13899.6|13874.3|13839|30
1652080200000|2022-05-09 07:10:00|13914.1|13899.1|13941|13903.5|13948.4|13910.9|13900.9|13863.4|80
1652080500000|2022-05-09 07:15:00|13941.2|13903.7|13920|13905|13941.2|13918.3|13908.9|13871.4|79
1652080800000|2022-05-09 07:20:00|13920.7|13905.7|13893.9|13856.4|13945.1|13921.2|13887.7|13856.4|78
1652081100000|2022-05-09 07:25:00|13894.2|13856.7|13944|13906.5|13944.2|13923.3|13884.8|13855.5|31
1652081400000|2022-05-09 07:30:00|13944.2|13906.7|13936.4|13911.4|13948.4|13923.4|13934.3|13904.8|7
1652081700000|2022-05-09 07:35:00|13935.7|13910.7|13947.8|13910.3|13947.9|13920.7|13928.5|13903.8|10
1652082000000|2022-05-09 07:40:00|13948.3|13910.8|13944.5|13919.5|13948.3|13924|13928.7|13903.7|6
1652082300000|2022-05-09 07:45:00|13944.7|13919.7|13940.6|13925.6|13944.7|13926.1|13940.6|13919.6|1
1652082600000|2022-05-09 07:50:00|13940.2|13925.2|13936.1|13921.1|13940.2|13925.2|13935.4|13920.4|7
1652082900000|2022-05-09 07:55:00|13936.3|13921.3|13932.2|13907.2|13939.9|13924.9|13928.4|13904.8|8
1652083200000|2022-05-09 08:00:00|13931.1|13906.1|13928.7|13903.7|13932.1|13913.9|13925.8|13903.3|2
1652083500000|2022-05-09 08:05:00|13928.6|13903.6|13923.7|13908.7|13928.6|13913.6|13918.5|13903.5|12
1652083800000|2022-05-09 08:10:00|13924.8|13909.8|13939.5|13902|13941.1|13921.1|13924.8|13902|4
1652084100000|2022-05-09 08:15:00|13939.4|13901.9|13925.6|13910.6|13939.4|13910.7|13921|13900.5|3
1652084400000|2022-05-09 08:20:00|13926.7|13911.7|14004.9|13989.9|14004.9|13989.9|13925.6|13910.6|50
1652084700000|2022-05-09 08:25:00|14003.9|13988.9|14016.7|14001.7|14017.6|14002.6|13992.7|13977.7|81
1652085000000|2022-05-09 08:30:00|14016.4|14001.4|13994.4|13969.4|14016.4|14001.4|13986.6|13966.3|31
1652085300000|2022-05-09 08:35:00|13994|13969|13949.2|13934.2|13998.9|13972.3|13944.9|13919.6|25
1652085600000|2022-05-09 08:40:00|13949.5|13934.5|13875.6|13860.6|13950.9|13935.9|13870.4|13853.9|105
1652085900000|2022-05-09 08:45:00|13876|13861|13877.1|13862.1|13901.2|13879.9|13875|13860|42
1652086200000|2022-05-09 08:50:00|13876.4|13861.4|13886.9|13871.9|13888|13871.9|13867.5|13852.5|49
1652086500000|2022-05-09 08:55:00|13887|13872|13924.6|13909.6|13935.9|13920.9|13887|13872|20
1652086800000|2022-05-09 09:00:00|13924.5|13909.5|13886.2|13871.2|13936.6|13914.1|13874.9|13859.9|42
1652087100000|2022-05-09 09:05:00|13887|13872|13905.2|13890.2|13910.7|13895.7|13873.7|13858.7|50
1652087400000|2022-05-09 09:10:00|13903.8|13888.8|13889.2|13874.2|13905.9|13890.9|13884.7|13869.7|44
1652087700000|2022-05-09 09:15:00|13890.3|13875.3|13883.7|13868.7|13892.1|13875.3|13874|13854.6|12
1652088000000|2022-05-09 09:20:00|13884.4|13869.4|13903.1|13888.1|13903.3|13888.3|13884.4|13869.4|17
1652088300000|2022-05-09 09:25:00|13903.8|13888.8|13861.8|13846.8|13904.1|13889.1|13857.9|13842.9|56
1652088600000|2022-05-09 09:30:00|13857.9|13842.9|13851.5|13836.5|13891.9|13864.7|13851.2|13836.2|53
1652088900000|2022-05-09 09:35:00|13851.4|13836.4|13847.4|13832.4|13882.3|13851.5|13846.5|13831.5|60
1652089200000|2022-05-09 09:40:00|13847|13832|13864.9|13839.9|13879.9|13850.3|13847|13832|22
1652089500000|2022-05-09 09:45:00|13864.7|13839.7|13853.1|13838.1|13864.8|13843.7|13851.6|13836.6|4
1652089800000|2022-05-09 09:50:00|13853|13838|13855.5|13840.5|13858.3|13843.3|13850.7|13835.7|15
1652090100000|2022-05-09 09:55:00|13856.2|13841.2|13881.1|13856.1|13885.8|13860.8|13855.4|13840.4|9
1652090400000|2022-05-09 10:00:00|13876.9|13861.9|13872.7|13857.7|13924.3|13891.5|13869.4|13854.4|75
1652090700000|2022-05-09 10:05:00|13872|13857|13908.4|13893.4|13909.7|13893.4|13869.6|13854.6|34
1652091000000|2022-05-09 10:10:00|13914.9|13889.9|13915.2|13900.2|13923.5|13908.5|13910.9|13889.9|11
1652091300000|2022-05-09 10:15:00|13913.5|13898.5|13887.8|13872.8|13914.6|13898.5|13887.4|13872.4|21
1652091600000|2022-05-09 10:20:00|13887.7|13872.7|13891.1|13866.1|13891.1|13873|13871.9|13856.9|29
1652091900000|2022-05-09 10:25:00|13886.8|13871.8|13882.5|13867.5|13889.7|13873.2|13872.4|13857.4|20
1652092200000|2022-05-09 10:30:00|13884.3|13869.3|13911.2|13886.2|13927.6|13894.6|13861.6|13846.6|76
1652092500000|2022-05-09 10:35:00|13909.2|13884.2|13880.6|13865.6|13916|13885.8|13871|13854.6|23
1652092800000|2022-05-09 10:40:00|13880.2|13865.2|13880.5|13843|13882.8|13865.2|13862.7|13843|38
1652093100000|2022-05-09 10:45:00|13874.6|13849.6|13857|13842|13882|13851.1|13857|13839.7|14
1652093400000|2022-05-09 10:50:00|13856.9|13841.9|13864.2|13849.2|13864.8|13849.8|13856.6|13841.6|10
1652093700000|2022-05-09 10:55:00|13863.9|13848.9|13870.6|13855.6|13878|13863|13863.8|13848.8|18
1652094000000|2022-05-09 11:00:00|13870.5|13855.5|13887.3|13872.3|13887.9|13872.9|13864.9|13849.9|21
1652094300000|2022-05-09 11:05:00|13887|13872|13870.2|13855.2|13894.1|13872.3|13870.2|13854.5|8
1652094600000|2022-05-09 11:10:00|13870|13855|13854.6|13839.6|13872.1|13855|13854.2|13833.1|10
1652094900000|2022-05-09 11:15:00|13854.2|13839.2|13871.3|13856.3|13879.7|13856.3|13853.4|13833.3|40
1652095200000|2022-05-09 11:20:00|13871.5|13856.5|13860.9|13845.9|13874.4|13858.6|13860.8|13845.8|28
1652095500000|2022-05-09 11:25:00|13861.4|13846.4|13860.7|13845.7|13864.6|13849.6|13851|13836|17
1652095800000|2022-05-09 11:30:00|13860.3|13845.3|13847.5|13832.5|13867.6|13852.6|13840.4|13825.4|22
1652096100000|2022-05-09 11:35:00|13846.8|13831.8|13852.6|13837.6|13856.3|13839.2|13843.4|13828.4|14
1652096400000|2022-05-09 11:40:00|13852.5|13837.5|13854|13839|13880.9|13863.3|13852.5|13837.5|36
1652096700000|2022-05-09 11:45:00|13857|13842|13865.1|13850.1|13869.6|13850.7|13855.5|13840.5|9
1652097000000|2022-05-09 11:50:00|13868|13853|13896.7|13871.7|13907.7|13885.6|13865.5|13850.5|30
1652097300000|2022-05-09 11:55:00|13898.2|13873.2|13892.1|13877.1|13911|13888.4|13887.7|13870.7|43
1652097600000|2022-05-09 12:00:00|13901.5|13876.5|13901.6|13886.6|13902|13887|13888.1|13873.1|42
1652097900000|2022-05-09 12:05:00|13902|13887|13910.4|13895.4|13944|13923.6|13900.7|13885.5|53
1652098200000|2022-05-09 12:10:00|13912.6|13897.6|13880.8|13865.8|13924.1|13908.8|13864.1|13843.9|83
1652098500000|2022-05-09 12:15:00|13880|13865|13905.7|13890.7|13905.7|13890.7|13872.6|13857.6|55
1652098800000|2022-05-09 12:20:00|13905.6|13890.6|13908.8|13893.8|13929.2|13914.2|13902.9|13885.1|36
1652099100000|2022-05-09 12:25:00|13910.4|13895.4|13961.9|13946.9|13962.4|13947.4|13910.4|13895.4|92
1652099400000|2022-05-09 12:30:00|13964.2|13949.2|13981.5|13966.5|13991.7|13976.7|13957.4|13942.4|128
1652099700000|2022-05-09 12:35:00|13982|13967|13979.9|13964.9|13982.4|13967.4|13954.1|13939.1|54
1652100000000|2022-05-09 12:40:00|13980.3|13965.3|14002.6|13987.6|14002.6|13987.6|13977.8|13962.8|46
1652100300000|2022-05-09 12:45:00|14002.2|13987.2|13991.6|13976.6|14002.6|13987.6|13982.6|13967.6|98
1652100600000|2022-05-09 12:50:00|13992.5|13977.5|13969|13954|13994.9|13979.9|13966.8|13951.8|27
1652100900000|2022-05-09 12:55:00|13970.4|13955.4|13957.5|13942.5|13973.3|13958.3|13954.7|13939.7|27
1652101200000|2022-05-09 13:00:00|13956.4|13941.4|13974.3|13959.3|13981.6|13959.3|13939.6|13924.6|161
1652101500000|2022-05-09 13:05:00|13973.2|13958.2|13979.9|13964.9|13987.3|13969.4|13973.2|13958.2|394
1652101800000|2022-05-09 13:10:00|13979.8|13964.8|13984.8|13969.8|13988.3|13973.3|13959.5|13944.5|44
1652102100000|2022-05-09 13:15:00|13985.3|13970.3|14010.6|13995.6|14015.1|14000.1|13985.2|13970.2|50
1652102400000|2022-05-09 13:20:00|14009.6|13994.6|14054.9|14039.9|14059.2|14044.2|14009.6|13994.6|90
1652102700000|2022-05-09 13:25:00|14056.5|14041.5|14046.3|14031.3|14060|14045|14036.2|14021.2|107
1652103000000|2022-05-09 13:30:00|14045.8|14030.8|14126|14111|14133.9|14118.9|14027.6|14012.6|233
1652103300000|2022-05-09 13:35:00|14128.5|14113.5|14116.9|14101.9|14194.9|14179.9|14113.1|14090.3|444
1652103600000|2022-05-09 13:40:00|14116.5|14101.5|14057|14042|14117.5|14102.5|14047.4|14032.4|354
1652103900000|2022-05-09 13:45:00|14055.4|14040.4|13975.7|13960.7|14087.7|14070.7|13975.7|13960.7|144
1652104200000|2022-05-09 13:50:00|13975.5|13960.5|14062.8|14047.8|14062.8|14047.8|13972.3|13957.3|123
1652104500000|2022-05-09 13:55:00|14063.3|14048.3|14088.8|14073.8|14115.2|14100.2|14053.8|14038.8|113
1652104800000|2022-05-09 14:00:00|14088.9|14073.9|14041.5|14026.5|14091.7|14076.7|14041.5|14026.5|71
1652105100000|2022-05-09 14:05:00|14041.4|14026.4|14007.8|13992.8|14043.9|14028.9|14007.4|13992.4|71
1652105400000|2022-05-09 14:10:00|14006.6|13991.6|13956.6|13941.6|14026.7|14011.7|13956.1|13941.1|157
1652105700000|2022-05-09 14:15:00|13956.2|13941.2|13897.2|13882.2|13959.2|13944.2|13892|13877|168
1652106000000|2022-05-09 14:20:00|13896.3|13881.3|13886.6|13861.6|13915.2|13900.2|13882|13861.6|154
1652106300000|2022-05-09 14:25:00|13886|13861|13877.3|13862.3|13895.2|13880.2|13873.2|13858.2|97
1652106600000|2022-05-09 14:30:00|13879.8|13864.8|13928.7|13913.7|13934.2|13919.2|13872.8|13857.8|135
1652106900000|2022-05-09 14:35:00|13928.5|13913.5|13969.3|13954.3|13972.9|13957.9|13922.8|13907.8|122
1652107200000|2022-05-09 14:40:00|13968.9|13953.9|13917.1|13902.1|13969.3|13954.3|13907.2|13892.2|80
1652107500000|2022-05-09 14:45:00|13917.6|13902.6|13911|13896|13923.3|13908.3|13909|13894|56
1652107800000|2022-05-09 14:50:00|13908.2|13893.2|13893|13878|13916.1|13901.1|13879.1|13864.1|80
1652108100000|2022-05-09 14:55:00|13892.6|13877.6|13855.7|13840.7|13892.6|13877.6|13851.3|13836.3|127
1652108400000|2022-05-09 15:00:00|13855.6|13840.6|13836|13821|13858.9|13840.6|13828.8|13813.8|153
1652108700000|2022-05-09 15:05:00|13835.5|13820.5|13824.1|13809.1|13844.2|13829.2|13822.4|13807.4|91
1652109000000|2022-05-09 15:10:00|13823.9|13808.9|13854.7|13839.7|13856.9|13841.9|13822.3|13807.3|69
1652109300000|2022-05-09 15:15:00|13853.7|13838.7|13861.6|13846.6|13870.5|13853.8|13843|13828|54
1652109600000|2022-05-09 15:20:00|13861.5|13846.5|13841.4|13826.4|13861.5|13846.5|13833.4|13818.4|49
1652109900000|2022-05-09 15:25:00|13841.6|13826.6|13834.5|13819.5|13852.9|13837.9|13831.3|13816.3|59
1652110200000|2022-05-09 15:30:00|13833|13818|13827.6|13812.6|13833|13818|13799.5|13782.8|138
1652110500000|2022-05-09 15:35:00|13827.4|13812.4|13840|13825|13850|13835|13825.1|13810.1|71
1652110800000|2022-05-09 15:40:00|13839.9|13824.9|13827.3|13812.3|13851.9|13836.9|13827.3|13812.3|76
1652111100000|2022-05-09 15:45:00|13826.1|13811.1|13831.6|13816.6|13832|13817|13818.5|13803.5|44
1652111400000|2022-05-09 15:50:00|13845.1|13820.1|13801.6|13786.6|13854.4|13839.4|13800|13785|57
1652111700000|2022-05-09 15:55:00|13801.2|13786.2|13767.8|13752.8|13807.1|13792.1|13767.8|13752.8|204
1652112000000|2022-05-09 16:00:00|13768.2|13753.2|13721.3|13706.3|13769.7|13754.7|13716.8|13701.8|279
1652112300000|2022-05-09 16:05:00|13721|13706|13747.4|13732.4|13747.6|13732.6|13705.2|13690.2|177
1652112600000|2022-05-09 16:10:00|13747.9|13732.9|13769.6|13754.6|13778.4|13763.4|13743.9|13728.9|59
1652112900000|2022-05-09 16:15:00|13778.2|13763.2|13806.8|13791.8|13807|13792|13777.9|13762.9|87
1652113200000|2022-05-09 16:20:00|13806.5|13791.5|13819.8|13804.8|13828.8|13806.2|13774.2|13759.2|115
1652113500000|2022-05-09 16:25:00|13820.3|13805.3|13805.5|13790.5|13836.1|13821.1|13785.8|13770.8|78
1652113800000|2022-05-09 16:30:00|13805.9|13790.9|13856.8|13841.8|13861.9|13846.9|13799.7|13779.6|60
1652114100000|2022-05-09 16:35:00|13856.3|13841.3|13846.2|13821.2|13870.7|13855.7|13846.2|13821.2|40
1652114400000|2022-05-09 16:40:00|13845.8|13820.8|13795.4|13780.4|13845.8|13820.8|13795.4|13776.8|48
1652114700000|2022-05-09 16:45:00|13794.3|13779.3|13787.2|13772.2|13796.1|13781.1|13763.4|13744.8|87
1652115000000|2022-05-09 16:50:00|13785.9|13770.9|13789.8|13774.8|13804.2|13789.2|13771.2|13756.2|24
1652115300000|2022-05-09 16:55:00|13784.8|13769.8|13765.6|13750.6|13784.8|13769.8|13746.1|13731.1|39
1652115600000|2022-05-09 17:00:00|13767.2|13752.2|13782.3|13767.3|13785.3|13770.3|13757.3|13742.3|50
1652115900000|2022-05-09 17:05:00|13781.9|13766.9|13808.7|13793.7|13813.2|13798.2|13780.8|13765.8|34
1652116200000|2022-05-09 17:10:00|13809.1|13794.1|13799.9|13784.9|13850.1|13830|13799.9|13784.9|58
1652116500000|2022-05-09 17:15:00|13799.2|13784.2|13830.3|13815.3|13830.3|13815.3|13780.1|13765.1|49
1652116800000|2022-05-09 17:20:00|13830.7|13815.7|13797.2|13782.2|13840|13820|13791.9|13775.6|31
1652117100000|2022-05-09 17:25:00|13797.7|13782.7|13760.3|13745.3|13805.4|13785.4|13756.7|13741.7|53
1652117400000|2022-05-09 17:30:00|13760.4|13745.4|13741.4|13726.4|13773.5|13758.5|13738.4|13723.4|88
1652117700000|2022-05-09 17:35:00|13739.6|13724.6|13748.7|13733.7|13759|13740.1|13723|13708|60
1652118000000|2022-05-09 17:40:00|13748.9|13733.9|13755.6|13740.6|13764.2|13742.9|13742.6|13727|39
1652118300000|2022-05-09 17:45:00|13755.1|13740.1|13794.9|13779.9|13825.1|13792.9|13755.1|13740.1|82
1652118600000|2022-05-09 17:50:00|13794.2|13779.2|13789.7|13774.7|13794.2|13779.2|13779.6|13764.6|31
1652118900000|2022-05-09 17:55:00|13789.2|13774.2|13780.6|13765.6|13794.9|13774.2|13775.3|13760.3|45
1652119200000|2022-05-09 18:00:00|13779.6|13764.6|13802.9|13787.9|13834.3|13819.3|13779.6|13764.6|75
1652119500000|2022-05-09 18:05:00|13802.7|13787.7|13726.9|13711.9|13802.9|13787.7|13726.9|13711.9|109
1652119800000|2022-05-09 18:10:00|13726.8|13711.8|13750.4|13735.4|13759.5|13744.5|13717.6|13702.6|999
1652120100000|2022-05-09 18:15:00|13750|13735|13724.9|13709.9|13752|13737|13713.8|13698.8|155
1652144400000|2022-05-10 01:00:00|13702.7|13687.7|13708.3|13693.3|13728.8|13707.9|13702.7|13680|41
1652144700000|2022-05-10 01:05:00|13707.5|13692.5|13689.5|13674.5|13707.8|13692.8|13689.5|13674.5|53
1652145000000|2022-05-10 01:10:00|13687.7|13672.7|13701.2|13663.7|13702.5|13681.9|13678|13662.2|45
1652145300000|2022-05-10 01:15:00|13686.8|13671.8|13692.4|13667.4|13701.5|13671.8|13680|13662.7|13
1652145600000|2022-05-10 01:20:00|13680.9|13665.9|13669.9|13654.9|13693.2|13668.2|13668.4|13653.4|68
1652145900000|2022-05-10 01:25:00|13670.4|13655.4|13672|13657|13688.8|13660.4|13670.3|13651.3|45
1652146200000|2022-05-10 01:30:00|13670.5|13655.5|13672.6|13657.6|13679.9|13658.7|13668.9|13653.9|14
1652146500000|2022-05-10 01:35:00|13670.1|13655.1|13667.8|13652.8|13679.5|13659.1|13667.8|13652.8|5
1652146800000|2022-05-10 01:40:00|13666.3|13651.3|13659.2|13644.2|13669|13654|13652.2|13637.2|35
1652147100000|2022-05-10 01:45:00|13659.5|13644.5|13659.4|13644.4|13662.1|13647.1|13656.7|13641.7|5
1652147400000|2022-05-10 01:50:00|13657.7|13642.7|13659|13644|13659.8|13644.8|13657.3|13642.3|7
1652147700000|2022-05-10 01:55:00|13659.3|13644.3|13688.8|13651.3|13688.9|13665.3|13658.6|13640|29
1652148000000|2022-05-10 02:00:00|13669.2|13654.2|13687.3|13649.8|13687.3|13654.2|13665.3|13646.1|3
1652148300000|2022-05-10 02:05:00|13687.2|13649.7|13685.9|13660.9|13688.3|13662.6|13677.3|13649.7|3
1652148600000|2022-05-10 02:10:00|13677|13662|13689.1|13674.1|13694.2|13674.1|13677|13661.3|6
1652148900000|2022-05-10 02:15:00|13689.5|13674.5|13690.2|13675.2|13690.2|13675.2|13689.4|13674.4|2
1652149200000|2022-05-10 02:20:00|13689.8|13674.8|13718.2|13680.7|13719|13681.5|13686.6|13671.6|8
1652149500000|2022-05-10 02:25:00|13708.6|13683.6|13719.6|13682.1|13719.6|13688.1|13699.6|13679.9|2
1652149800000|2022-05-10 02:30:00|13719.5|13682|13722.9|13697.9|13722.9|13700.5|13713.2|13682|8
1652150100000|2022-05-10 02:35:00|13722.8|13697.8|13758.1|13720.6|13758.1|13720.6|13722.8|13697.8|9
1652150400000|2022-05-10 02:40:00|13758|13720.5|13760.1|13722.6|13763.3|13725.8|13758|13720.5|5
1652150700000|2022-05-10 02:45:00|13760|13722.5|13772|13734.5|13785.5|13748|13760|13722.5|23
1652151000000|2022-05-10 02:50:00|13774.2|13736.7|13774.1|13736.6|13774.2|13736.7|13774.1|13736.6|0
1652151300000|2022-05-10 02:55:00|13780.5|13743|13787.8|13750.3|13798.4|13760.9|13780.4|13742.9|8
1652151600000|2022-05-10 03:00:00|13787.6|13750.1|13791.4|13753.9|13807.6|13786.4|13787.6|13750.1|21
1652151900000|2022-05-10 03:05:00|13784.6|13747.1|13778.3|13740.8|13784.6|13747.1|13778.3|13740.8|0
1652152200000|2022-05-10 03:10:00|13778.2|13740.7|13765|13750|13783.9|13750|13765|13740.7|0
1652152500000|2022-05-10 03:15:00|13764.7|13749.7|13757|13719.5|13764.7|13749.7|13738.8|13713.8|12
1652152800000|2022-05-10 03:20:00|13751|13713.5|13744.8|13719.8|13759.6|13722.1|13744.5|13710.5|1
1652153100000|2022-05-10 03:25:00|13745|13720|13737.1|13722.1|13756.3|13723.6|13737.1|13718.7|1
1652153400000|2022-05-10 03:30:00|13737|13722|13756.1|13718.6|13756.1|13722.8|13737|13711.5|1
1652153700000|2022-05-10 03:35:00|13756|13718.5|13756.3|13718.8|13756.4|13720.6|13733.7|13718.5|2
1652154000000|2022-05-10 03:40:00|13759.1|13721.6|13761.9|13724.4|13761.9|13724.4|13759.1|13721.6|1
1652154300000|2022-05-10 03:45:00|13761.8|13724.3|13761.7|13724.2|13761.8|13724.3|13761.7|13724.2|0
1652154600000|2022-05-10 03:50:00|13772.2|13734.7|13773.6|13736.1|13773.6|13736.1|13772.1|13734.6|2
1652154900000|2022-05-10 03:55:00|13774.3|13736.8|13776.2|13738.7|13776.2|13738.7|13774.2|13736.7|0
1652155200000|2022-05-10 04:00:00|13775.9|13738.4|13776.3|13738.8|13776.4|13738.9|13775.9|13738.4|0
1652155500000|2022-05-10 04:05:00|13776.2|13738.7|13786.6|13749.1|13786.6|13768.5|13776.2|13738.7|4
1652155800000|2022-05-10 04:10:00|13786.5|13749|13790.3|13752.8|13790.3|13752.8|13786.5|13749|6
1652156100000|2022-05-10 04:15:00|13791|13753.5|13792|13754.5|13793.1|13755.6|13791|13753.5|0
1652156400000|2022-05-10 04:20:00|13791.9|13754.4|13791.9|13754.4|13791.9|13754.4|13791.9|13754.4|0
1652156700000|2022-05-10 04:25:00|13791.8|13754.3|13791.8|13754.3|13791.8|13754.3|13791.8|13754.3|0
1652157000000|2022-05-10 04:30:00|13791.7|13754.2|13791.6|13754.1|13791.7|13754.2|13791.6|13754.1|0
1652157300000|2022-05-10 04:35:00|13791.5|13754|13791.5|13754|13791.5|13754|13791.5|13754|2
1652157600000|2022-05-10 04:40:00|13792.6|13755.1|13792.5|13755|13794.3|13756.8|13792.5|13755|4
1652157900000|2022-05-10 04:45:00|13792.4|13754.9|13792.4|13754.9|13792.4|13754.9|13792.4|13754.9|0
1652158200000|2022-05-10 04:50:00|13792.3|13754.8|13792.2|13754.7|13792.3|13754.8|13792.2|13754.7|0
1652158500000|2022-05-10 04:55:00|13792.1|13754.6|13792.1|13754.6|13792.1|13754.6|13792.1|13754.6|0
1652158800000|2022-05-10 05:00:00|13792|13754.5|13792|13754.5|13792|13754.5|13792|13754.5|0
1652159100000|2022-05-10 05:05:00|13795.1|13757.6|13795|13757.5|13795.1|13757.6|13795|13757.5|0
1652159400000|2022-05-10 05:10:00|13791.9|13766.9|13791.8|13766.8|13791.9|13766.9|13791.8|13766.8|0
1652159700000|2022-05-10 05:15:00|13791.7|13766.7|13795.2|13780.2|13798.8|13782.8|13791.5|13766.7|19
1652160000000|2022-05-10 05:20:00|13794.1|13779.1|13768.2|13743.2|13795.2|13780.2|13760.1|13739.8|19
1652160300000|2022-05-10 05:25:00|13768.1|13753.1|13777.4|13739.9|13780.6|13761.4|13768.1|13738.6|17
1652160600000|2022-05-10 05:30:00|13781.3|13743.8|13795.9|13770.9|13800.6|13779.1|13774.8|13740.6|11
1652160900000|2022-05-10 05:35:00|13795.8|13770.8|13802.4|13787.4|13810.1|13790.5|13781.8|13751.7|37
1652161200000|2022-05-10 05:40:00|13802.6|13787.6|13841.8|13804.3|13869.4|13846.3|13802.6|13787.6|64
1652161500000|2022-05-10 05:45:00|13845.2|13807.7|13812.8|13797.8|13845.7|13808.2|13796.7|13763.9|46
1652161800000|2022-05-10 05:50:00|13816.8|13801.8|13848.7|13823.7|13857.2|13835.4|13816.8|13801.3|14
1652162100000|2022-05-10 05:55:00|13849.7|13824.7|13825.2|13787.7|13855.3|13831.3|13807|13784.8|32
1652162400000|2022-05-10 06:00:00|13824.5|13787|13789.3|13751.8|13824.5|13787|13783|13745.5|39
1652162700000|2022-05-10 06:05:00|13790.3|13775.3|13793.2|13755.7|13820.9|13783.4|13774.6|13741.9|21
1652163000000|2022-05-10 06:10:00|13792.9|13755.4|13809.5|13772|13809.5|13790.3|13781.7|13755.1|21
1652163300000|2022-05-10 06:15:00|13802.6|13777.6|13805.6|13768.1|13819.7|13794.6|13800.5|13768.1|8
1652163600000|2022-05-10 06:20:00|13805.8|13768.3|13823.2|13808.2|13825.1|13808.2|13801.5|13764|6
1652163900000|2022-05-10 06:25:00|13823.9|13808.9|13827|13789.5|13829.7|13810.1|13810.3|13785.1|30
1652164200000|2022-05-10 06:30:00|13826.9|13789.4|13806.6|13791.6|13826.9|13803.1|13790.4|13767.4|42
1652164500000|2022-05-10 06:35:00|13806.9|13791.9|13821.5|13806.5|13821.5|13806.5|13806.9|13787.9|0
1652164800000|2022-05-10 06:40:00|13821.2|13806.2|13850.4|13835.4|13850.4|13835.4|13818.8|13803.8|22
1652165100000|2022-05-10 06:45:00|13850|13835|13853|13838|13861.6|13846.4|13849.7|13833.9|14
1652165400000|2022-05-10 06:50:00|13853.3|13838.3|13858.6|13843.6|13883.6|13858.9|13850.9|13835.9|44
1652165700000|2022-05-10 06:55:00|13858.9|13843.9|13844.1|13829.1|13863.4|13844.9|13839.9|13824.9|24
1652166000000|2022-05-10 07:00:00|13847.8|13832.8|13827.9|13812.9|13847.8|13832.8|13827.6|13812.6|7
1652166300000|2022-05-10 07:05:00|13830.4|13815.4|13819.9|13804.9|13833|13818|13819.2|13802.2|9
1652166600000|2022-05-10 07:10:00|13821.2|13806.2|13807.4|13792.4|13822.3|13807.3|13807|13792|3
1652166900000|2022-05-10 07:15:00|13807.7|13792.7|13824.3|13799.3|13832.4|13807.6|13807.6|13792.6|6
1652167200000|2022-05-10 07:20:00|13855.7|13830.7|13874.8|13849.8|13874.8|13851.3|13848.3|13830.6|33
1652167500000|2022-05-10 07:25:00|13875.9|13850.9|13860|13835|13886.3|13871.3|13860|13834.1|6
1652167800000|2022-05-10 07:30:00|13859.9|13834.9|13851|13813.5|13859.9|13836.8|13850|13813.5|8
1652168100000|2022-05-10 07:35:00|13845.4|13830.4|13839.3|13801.8|13848.3|13833.3|13823.2|13798.7|11
1652168400000|2022-05-10 07:40:00|13839.2|13801.7|13834.5|13809.5|13839.4|13809.5|13833.5|13801.7|1
1652168700000|2022-05-10 07:45:00|13834.8|13809.8|13835.5|13820.5|13843.5|13828.5|13824|13801.7|13
1652169000000|2022-05-10 07:50:00|13834.7|13819.7|13834.1|13796.6|13850.9|13828.1|13827.4|13796.6|17
1652169300000|2022-05-10 07:55:00|13834|13796.5|13830.1|13805.1|13834.2|13805.2|13830.1|13796.3|6
1652169600000|2022-05-10 08:00:00|13845.2|13830.2|13866.3|13828.8|13867.3|13834.9|13844.9|13828.8|10
1652169900000|2022-05-10 08:05:00|13866.2|13828.7|13849.3|13834.3|13866.2|13834.3|13849.3|13828.7|2
1652170200000|2022-05-10 08:10:00|13849.7|13834.7|13842.5|13805|13851.1|13836.1|13842.5|13805|2
1652170500000|2022-05-10 08:15:00|13841.8|13804.3|13841.6|13804.1|13841.9|13804.4|13840.5|13803|2
1652170800000|2022-05-10 08:20:00|13842.1|13804.6|13834.2|13809.2|13842.1|13819.1|13833.6|13803.6|2
1652171100000|2022-05-10 08:25:00|13834.1|13809.1|13834.3|13809.3|13843.3|13823.3|13833.8|13803.3|1
1652171400000|2022-05-10 08:30:00|13834.2|13809.2|13867.2|13852.2|13867.2|13852.2|13832.4|13809.2|11
1652171700000|2022-05-10 08:35:00|13872.2|13857.2|13914.4|13899.4|13914.4|13899.4|13866.6|13851.6|91
1652172000000|2022-05-10 08:40:00|13914.8|13899.8|13925.7|13910.7|13925.7|13910.7|13906.8|13884.6|68
1652172300000|2022-05-10 08:45:00|13920.5|13905.5|13896.8|13859.3|13923.9|13905.5|13876.6|13857.4|10
1652172600000|2022-05-10 08:50:00|13895|13857.5|13879.3|13864.3|13895.5|13868|13879.3|13855.7|2
1652172900000|2022-05-10 08:55:00|13879.6|13864.6|13875.4|13860.4|13881.9|13866.2|13874.4|13856.9|1
1652173200000|2022-05-10 09:00:00|13874.8|13859.8|13861.4|13846.4|13874.8|13859.8|13858.9|13843.9|6
1652173500000|2022-05-10 09:05:00|13861.5|13846.5|13861.2|13846.2|13867.3|13852.3|13857.4|13842.4|15
1652173800000|2022-05-10 09:10:00|13861.4|13846.4|13851.5|13826.5|13861.4|13846.4|13851.5|13821.2|9
1652174100000|2022-05-10 09:15:00|13851.2|13826.2|13843.9|13828.9|13851.2|13828.9|13836.5|13821.5|5
1652174400000|2022-05-10 09:20:00|13845.4|13830.4|13814|13799|13849.3|13832.5|13812.1|13792.6|17
1652174700000|2022-05-10 09:25:00|13814.2|13799.2|13806.5|13791.5|13815.4|13800.4|13795.8|13780.8|35
1652175000000|2022-05-10 09:30:00|13806.4|13791.4|13809.5|13784.5|13809.6|13792.4|13804.4|13784.3|1
1652175300000|2022-05-10 09:35:00|13810.3|13785.3|13801.5|13786.5|13810.3|13787.5|13801.1|13785.3|0
1652175600000|2022-05-10 09:40:00|13801|13786|13812|13797|13822|13799|13801|13786|2
1652175900000|2022-05-10 09:45:00|13811.9|13796.9|13835.9|13820.9|13837.9|13821.3|13810.2|13795.1|31
1652176200000|2022-05-10 09:50:00|13831.9|13816.9|13894.4|13879.4|13903.7|13879.4|13831.7|13816.7|34
1652176500000|2022-05-10 09:55:00|13895.1|13880.1|13903.3|13878.3|13915|13894.1|13884.9|13863.2|31
1652176800000|2022-05-10 10:00:00|13902.9|13877.9|13879.5|13864.5|13902.9|13879.5|13879.5|13864.5|1
1652177100000|2022-05-10 10:05:00|13878.8|13863.8|13878.3|13840.8|13881.5|13863.8|13863.1|13840.8|4
1652177400000|2022-05-10 10:10:00|13878.5|13841|13873.9|13848.9|13878.5|13854.1|13845.8|13827.7|7
1652177700000|2022-05-10 10:15:00|13873.5|13848.5|13844.8|13829.8|13873.5|13848.5|13844.8|13829.8|8
1652178000000|2022-05-10 10:20:00|13844.6|13829.6|13845.5|13830.5|13859.5|13836.4|13839.9|13821.9|3
1652178300000|2022-05-10 10:25:00|13845.7|13830.7|13850.9|13825.9|13851|13831.6|13842.8|13825.1|1
1652178600000|2022-05-10 10:30:00|13850.8|13825.8|13844.7|13829.7|13850.8|13829.7|13844.7|13825.8|0
1652178900000|2022-05-10 10:35:00|13843.9|13828.9|13843.6|13828.6|13846.3|13831.3|13842.8|13827.8|3
1652179200000|2022-05-10 10:40:00|13845.7|13830.7|13841.6|13826.6|13852.8|13831.6|13841.6|13826.6|11
1652179500000|2022-05-10 10:45:00|13850.9|13825.9|13850.9|13825.9|13850.9|13825.9|13850.5|13825.5|6
1652179800000|2022-05-10 10:50:00|13850.8|13825.8|13847|13832|13851.4|13832.1|13846.7|13825.6|2
1652180100000|2022-05-10 10:55:00|13848.4|13833.4|13850.6|13835.6|13850.6|13835.6|13848.4|13833.4|0
1652180400000|2022-05-10 11:00:00|13850.7|13835.7|13856.8|13841.8|13869.8|13854.8|13850.3|13835.3|22
1652180700000|2022-05-10 11:05:00|13856.9|13841.9|13853.8|13838.8|13868|13850|13852.1|13831.5|10
1652181000000|2022-05-10 11:10:00|13852.4|13837.4|13866.2|13841.2|13866.3|13841.3|13852.4|13831.3|4
1652181300000|2022-05-10 11:15:00|13866.1|13841.1|13865.5|13850.5|13867.5|13852.5|13863.2|13841.1|3
1652181600000|2022-05-10 11:20:00|13862.4|13847.4|13864|13826.5|13865.5|13847.4|13847.2|13819.7|13
1652181900000|2022-05-10 11:25:00|13858.8|13833.8|13869.9|13854.9|13869.9|13854.9|13852.6|13833.8|22
1652182200000|2022-05-10 11:30:00|13870.3|13855.3|13866.8|13851.8|13870.9|13855.9|13866|13851|20
1652182500000|2022-05-10 11:35:00|13868.3|13843.3|13866.6|13851.6|13869.7|13851.8|13864.7|13842.5|9
1652182800000|2022-05-10 11:40:00|13867.1|13852.1|13885.7|13860.7|13894.2|13876.6|13857.5|13842.5|28
1652183100000|2022-05-10 11:45:00|13885.6|13860.6|13880.4|13865.4|13891.9|13874.7|13878.6|13860.6|5
1652183400000|2022-05-10 11:50:00|13880.9|13865.9|13884.2|13869.2|13894.2|13879.2|13876.8|13860.6|20
1652183700000|2022-05-10 11:55:00|13883.8|13868.8|13868.6|13843.6|13889.9|13868.8|13864.5|13843.6|22
1652184000000|2022-05-10 12:00:00|13874.4|13836.9|13804.3|13789.3|13874.4|13853.2|13804.3|13789.3|74
1652184300000|2022-05-10 12:05:00|13804.4|13789.4|13785|13770|13826.7|13807.8|13785|13764.7|64
1652184600000|2022-05-10 12:10:00|13784.3|13769.3|13841.8|13826.8|13841.8|13826.8|13773.6|13758.6|48
1652184900000|2022-05-10 12:15:00|13842.3|13827.3|13835.8|13820.8|13842.8|13827.3|13824.3|13798.7|23
1652185200000|2022-05-10 12:20:00|13836.8|13821.8|13837.3|13822.3|13842.5|13826.4|13802.9|13780.1|46
1652185500000|2022-05-10 12:25:00|13837.6|13822.6|13815|13790|13839|13824|13790.1|13769|31
1652185800000|2022-05-10 12:30:00|13815.3|13790.3|13816.6|13801.6|13829.3|13810.8|13815.3|13785.5|6
1652186100000|2022-05-10 12:35:00|13817.1|13802.1|13822.6|13807.6|13828.5|13813.5|13810.5|13795.5|32
1652186400000|2022-05-10 12:40:00|13825.3|13810.3|13842.6|13827.6|13842.6|13827.6|13811.9|13796.9|33
1652186700000|2022-05-10 12:45:00|13844.8|13829.8|13833.9|13818.9|13852.6|13837.3|13816.5|13801.5|73
1652187000000|2022-05-10 12:50:00|13832.6|13817.6|13830.4|13815.4|13845|13827.5|13823|13806.4|44
1652187300000|2022-05-10 12:55:00|13832.5|13817.5|13822.6|13807.6|13832.9|13817.9|13822.2|13807.2|11
1652187600000|2022-05-10 13:00:00|13823.3|13808.3|13850.8|13835.8|13860.9|13845.9|13817|13802|70
1652187900000|2022-05-10 13:05:00|13849.4|13834.4|13866|13851|13868.5|13853.5|13826.7|13811.7|89
1652188200000|2022-05-10 13:10:00|13864.9|13849.9|13853.4|13838.4|13866|13851|13840.2|13825.2|72
1652188500000|2022-05-10 13:15:00|13853.6|13838.6|13831.7|13816.7|13853.6|13838.6|13825.1|13810.1|49
1652188800000|2022-05-10 13:20:00|13832.1|13817.1|13844.6|13819.6|13855.7|13840.7|13827|13812|69
1652189100000|2022-05-10 13:25:00|13840.3|13825.3|13874.1|13859.1|13880.5|13865.5|13838.1|13823.1|26
1652189400000|2022-05-10 13:30:00|13872.5|13857.5|13830.5|13815.5|13896.5|13881.5|13830.5|13815.5|100
1652189700000|2022-05-10 13:35:00|13829.9|13814.9|13793.1|13778.1|13831.8|13816.8|13789.7|13774.7|135
1652190000000|2022-05-10 13:40:00|13792.6|13777.6|13804.7|13789.7|13821.5|13806.5|13776|13761|66
1652190300000|2022-05-10 13:45:00|13804.1|13789.1|13859.9|13844.9|13859.9|13844.9|13804.1|13789.1|75
1652190600000|2022-05-10 13:50:00|13860.9|13845.9|13863.4|13848.4|13902.8|13887.8|13859|13844|121
1652190900000|2022-05-10 13:55:00|13863.9|13848.9|13827.6|13812.6|13865.2|13850.2|13827.6|13811.5|58
1652191200000|2022-05-10 14:00:00|13827.2|13812.2|13785.4|13770.4|13829.1|13814.1|13782.1|13764.5|90
1652191500000|2022-05-10 14:05:00|13785.1|13770.1|13775.4|13760.4|13788.8|13773.8|13771.7|13756.7|103
1652191800000|2022-05-10 14:10:00|13775.5|13760.5|13750|13735|13776.9|13761.9|13748.1|13733.1|170
1652192100000|2022-05-10 14:15:00|13750.3|13735.3|13752.6|13737.6|13787.2|13772.2|13749.9|13734.9|122
1652192400000|2022-05-10 14:20:00|13753|13738|13770.7|13755.7|13771.9|13756.9|13739.4|13724.4|104
1652192700000|2022-05-10 14:25:00|13770.6|13755.6|13759.2|13744.2|13783.5|13766.2|13759|13737.4|58
1652193000000|2022-05-10 14:30:00|13758.7|13743.7|13699.5|13684.5|13768.9|13753.2|13690.3|13675.3|199
1652193300000|2022-05-10 14:35:00|13699.3|13684.3|13695.6|13680.6|13704.7|13689.7|13687.1|13672.1|95
1652193600000|2022-05-10 14:40:00|13695.8|13680.8|13714.2|13699.2|13714.2|13699.2|13685.8|13670.8|110
1652193900000|2022-05-10 14:45:00|13714.3|13699.3|13710.2|13695.2|13746.5|13731.5|13709.9|13694.9|88
1652194200000|2022-05-10 14:50:00|13710.7|13695.7|13733.9|13718.9|13736.9|13718.9|13703.5|13688|97
1652194500000|2022-05-10 14:55:00|13733.7|13718.7|13757.6|13742.6|13780.8|13761.5|13733.7|13718.7|71
1652194800000|2022-05-10 15:00:00|13756.9|13741.9|13792.8|13777.8|13798.2|13783.2|13752.1|13737.1|96
1652195100000|2022-05-10 15:05:00|13793.1|13778.1|13753.4|13738.4|13793.1|13778.1|13752.9|13737.9|68
1652195400000|2022-05-10 15:10:00|13752.4|13737.4|13728.1|13713.1|13781.3|13766.3|13727.9|13712.9|74
1652195700000|2022-05-10 15:15:00|13728.5|13713.5|13732.4|13717.4|13749.6|13734.6|13722.6|13707.6|70
1652196000000|2022-05-10 15:20:00|13732.1|13717.1|13724.4|13709.4|13732.1|13717.1|13717.3|13702.3|36
1652196300000|2022-05-10 15:25:00|13724.7|13709.7|13762.8|13747.8|13766|13751|13724.6|13709.6|50
1652196600000|2022-05-10 15:30:00|13762.1|13747.1|13727.6|13712.6|13762.1|13747.1|13727.1|13711.2|65
1652196900000|2022-05-10 15:35:00|13727.5|13712.5|13762.4|13747.4|13762.9|13747.9|13727.5|13712.5|53
1652197200000|2022-05-10 15:40:00|13762|13747|13733.5|13718.5|13762|13747|13724.8|13709.8|36
1652197500000|2022-05-10 15:45:00|13734|13719|13716.9|13701.9|13740.2|13724.3|13716.4|13701.4|25
1652197800000|2022-05-10 15:50:00|13712.9|13697.9|13723|13708|13725.4|13710.4|13709.8|13694.8|53
1652198100000|2022-05-10 15:55:00|13722.5|13707.5|13731.2|13716.2|13738.8|13723.8|13721.4|13706.4|42
1652198400000|2022-05-10 16:00:00|13731.5|13716.5|13777.5|13762.5|13784.6|13769.6|13719.6|13704.6|121
1652198700000|2022-05-10 16:05:00|13777.9|13762.9|13771|13756|13798.8|13783.8|13769.4|13754.4|75
1652199000000|2022-05-10 16:10:00|13770.9|13755.9|13735.2|13720.2|13770.9|13755.9|13734.6|13719.6|47
1652199300000|2022-05-10 16:15:00|13734.7|13719.7|13739.2|13724.2|13755.5|13740.5|13734.5|13719.5|39
1652199600000|2022-05-10 16:20:00|13738.5|13723.5|13754.9|13739.9|13754.9|13739.9|13734.7|13719.7|47
1652199900000|2022-05-10 16:25:00|13752.8|13737.8|13739.4|13724.4|13752.8|13737.8|13734.9|13719.9|48
1652200200000|2022-05-10 16:30:00|13739.9|13724.9|13743.5|13728.5|13747.1|13732.1|13736.4|13721.4|60
1652200500000|2022-05-10 16:35:00|13742.9|13727.9|13739.6|13724.6|13767.8|13752.8|13738.1|13723.1|80
1652200800000|2022-05-10 16:40:00|13739.7|13724.7|13752.6|13737.6|13754.8|13739.8|13734.9|13719.9|66
1652201100000|2022-05-10 16:45:00|13755.1|13740.1|13749|13734|13757.7|13742.7|13738.4|13723.4|41
1652201400000|2022-05-10 16:50:00|13745.3|13730.3|13739.9|13724.9|13745.3|13730.3|13725.4|13710.4|107
1652201700000|2022-05-10 16:55:00|13739.6|13724.6|13735.1|13720.1|13748|13733|13735.1|13719.9|51
1652202000000|2022-05-10 17:00:00|13735|13720|13752.3|13737.3|13754.4|13739.4|13735|13720|58
1652202300000|2022-05-10 17:05:00|13752.5|13737.5|13768.5|13753.5|13774.5|13759.5|13752.5|13737.5|45
1652202600000|2022-05-10 17:10:00|13767.7|13752.7|13773.1|13748.1|13776.8|13761.8|13758.6|13743.6|27
1652202900000|2022-05-10 17:15:00|13765.1|13750.1|13761.6|13746.6|13777.4|13762.4|13758.3|13743.3|43
1652203200000|2022-05-10 17:20:00|13761.3|13746.3|13787.4|13772.4|13789.4|13774.4|13758|13743|76
1652203500000|2022-05-10 17:25:00|13787.7|13772.7|13779.1|13764.1|13789.9|13774.9|13775.9|13760.9|106
1652203800000|2022-05-10 17:30:00|13778.9|13763.9|13774.1|13759.1|13781.5|13766.5|13764.6|13749.6|36
1652204100000|2022-05-10 17:35:00|13775|13760|13788.6|13773.6|13788.6|13773.6|13775|13760|24
1652204400000|2022-05-10 17:40:00|13791.4|13776.4|13796.9|13781.9|13805.6|13790.6|13791.4|13776.4|29
1652204700000|2022-05-10 17:45:00|13794.1|13779.1|13779.3|13764.3|13794.5|13779.5|13779.3|13758.6|28
1652205000000|2022-05-10 17:50:00|13780.2|13765.2|13756.8|13741.8|13783.9|13768.9|13756.8|13741.8|51
1652205300000|2022-05-10 17:55:00|13756.3|13741.3|13757.7|13742.7|13763.2|13748.2|13752.1|13737.1|90
1652205600000|2022-05-10 18:00:00|13757.6|13742.6|13728.2|13713.2|13760.9|13745.9|13724.4|13709.4|133
1652205900000|2022-05-10 18:05:00|13726.8|13711.8|13739.9|13724.9|13745.6|13724.9|13709.5|13694.5|116
1652206200000|2022-05-10 18:10:00|13739.5|13724.5|13746.7|13731.7|13748.3|13733.3|13722.5|13707.5|758
1652206500000|2022-05-10 18:15:00|13746.8|13731.8|13766|13751|13768.1|13753.1|13735.5|13720.5|105
1652230800000|2022-05-11 01:00:00|13723.5|13708.5|13713.4|13688.4|13736|13718.9|13707.3|13678.1|86
1652231100000|2022-05-11 01:05:00|13713.3|13688.3|13726.6|13711.6|13728.5|13713.5|13713.3|13688.3|56
1652231400000|2022-05-11 01:10:00|13726.4|13711.4|13692.2|13677.2|13726.6|13711.6|13691.7|13676.7|23
1652231700000|2022-05-11 01:15:00|13692.1|13677.1|13688.6|13673.6|13692.4|13677.4|13688.6|13673.6|20
1652232000000|2022-05-11 01:20:00|13688.5|13673.5|13734.2|13709.2|13734.2|13709.7|13687.5|13672.5|39
1652232300000|2022-05-11 01:25:00|13730.2|13715.2|13696.2|13681.2|13738|13718.7|13696.2|13679.2|31
1652232600000|2022-05-11 01:30:00|13695.9|13680.9|13712.8|13697.8|13713|13697.8|13695.5|13674.7|28
1652232900000|2022-05-11 01:35:00|13713.3|13698.3|13719.3|13704.3|13734.1|13719.1|13705.9|13675.6|31
1652233200000|2022-05-11 01:40:00|13723.1|13708.1|13725.1|13700.1|13735|13715.3|13696.5|13678.9|47
1652233500000|2022-05-11 01:45:00|13722|13707|13721.7|13706.7|13740.2|13724.4|13711.7|13680.7|47
1652233800000|2022-05-11 01:50:00|13720.6|13705.6|13732.9|13717.9|13742.1|13726.5|13719.4|13700.1|47
1652234100000|2022-05-11 01:55:00|13732.8|13717.8|13725|13710|13736.5|13721.5|13720.2|13697.5|45
1652234400000|2022-05-11 02:00:00|13724.8|13709.8|13714.5|13699.5|13726.7|13709.8|13710.9|13692.2|31
1652234700000|2022-05-11 02:05:00|13714.4|13699.4|13714.9|13689.9|13718.5|13703.5|13702.7|13687.7|27
1652235000000|2022-05-11 02:10:00|13715.3|13690.3|13722|13707|13727.2|13712.2|13710|13690.3|38
1652235300000|2022-05-11 02:15:00|13721|13706|13708.8|13693.8|13725.9|13706.9|13708.8|13693.8|8
1652235600000|2022-05-11 02:20:00|13705.8|13690.8|13705.9|13690.9|13707.8|13692.8|13703.1|13688.1|2
1652235900000|2022-05-11 02:25:00|13705.8|13690.8|13705.6|13680.6|13705.8|13690.8|13692.7|13677.7|10
1652236200000|2022-05-11 02:30:00|13706.5|13681.5|13707.1|13669.6|13711.8|13692.5|13695.3|13664.1|22
1652236500000|2022-05-11 02:35:00|13701.2|13676.2|13683.4|13668.4|13701.2|13676.2|13671.6|13656.6|53
1652236800000|2022-05-11 02:40:00|13687.9|13662.9|13675.4|13660.4|13687.9|13667.2|13674.3|13658.2|7
1652237100000|2022-05-11 02:45:00|13675.3|13660.3|13683.4|13658.4|13683.4|13661.9|13673.2|13656.6|3
1652237400000|2022-05-11 02:50:00|13682.7|13657.7|13687.5|13662.5|13694.6|13664.6|13679|13656.7|1
1652237700000|2022-05-11 02:55:00|13688.3|13663.3|13690.9|13675.9|13690.9|13675.9|13682.1|13663.3|5
1652238000000|2022-05-11 03:00:00|13690.8|13675.8|13694.9|13679.9|13708|13680.9|13681.6|13666.6|17
1652238300000|2022-05-11 03:05:00|13695.5|13680.5|13694.3|13679.3|13697.4|13682.4|13690.5|13675.5|14
1652238600000|2022-05-11 03:10:00|13694|13679|13712.9|13697.9|13716.7|13701.7|13692.6|13677.6|31
1652238900000|2022-05-11 03:15:00|13711|13696|13697.9|13682.9|13715|13696|13697.9|13682.9|1
1652239200000|2022-05-11 03:20:00|13697.8|13682.8|13706.2|13681.2|13708.6|13693.6|13697.8|13680.1|23
1652239500000|2022-05-11 03:25:00|13706.1|13681.1|13705|13680|13706.1|13681.1|13705|13680|2
1652239800000|2022-05-11 03:30:00|13704.9|13679.9|13704.9|13679.9|13704.9|13679.9|13704.9|13679.9|1
1652240100000|2022-05-11 03:35:00|13705.6|13680.6|13703.9|13688.9|13705.6|13688.9|13703.4|13680.6|0
1652240400000|2022-05-11 03:40:00|13703.7|13688.7|13703.6|13688.6|13704.6|13689.6|13703.6|13688.6|0
1652240700000|2022-05-11 03:45:00|13706.2|13681.2|13692.6|13677.6|13708.5|13681.2|13687.8|13668.9|6
1652241000000|2022-05-11 03:50:00|13692.5|13677.5|13694.5|13679.5|13694.6|13679.6|13692.5|13677.5|0
1652241300000|2022-05-11 03:55:00|13695|13680|13692.4|13677.4|13695|13680|13692.4|13677.4|1
1652241600000|2022-05-11 04:00:00|13692.3|13677.3|13679.9|13664.9|13692.3|13677.3|13679.9|13664.9|1
1652241900000|2022-05-11 04:05:00|13680.5|13665.5|13681.1|13666.1|13688|13669.4|13678|13662.2|5
1652242200000|2022-05-11 04:10:00|13674.5|13659.5|13689.6|13664.6|13689.7|13664.7|13674.5|13659.5|11
1652242500000|2022-05-11 04:15:00|13690.3|13665.3|13686.6|13671.6|13690.3|13671.6|13685.9|13665.3|0
1652242800000|2022-05-11 04:20:00|13686.5|13671.5|13693.5|13668.5|13693.5|13671.5|13686.5|13667.9|0
1652243100000|2022-05-11 04:25:00|13689.2|13674.2|13692.7|13667.7|13692.8|13675.5|13689.2|13667.7|1
1652243400000|2022-05-11 04:30:00|13694.5|13657|13692.6|13667.6|13697.2|13667.7|13691.6|13657|1
1652243700000|2022-05-11 04:35:00|13691.9|13666.9|13692.7|13667.7|13693.5|13673.6|13687.1|13655|4
1652244000000|2022-05-11 04:40:00|13692.6|13667.6|13692.6|13667.6|13693.3|13668.3|13692.6|13667.6|0
1652244300000|2022-05-11 04:45:00|13688.6|13673.6|13689.2|13674.2|13689.3|13674.3|13688.5|13673.5|0
1652244600000|2022-05-11 04:50:00|13689.5|13674.5|13690.1|13675.1|13690.1|13675.1|13689.5|13674.5|0
1652244900000|2022-05-11 04:55:00|13689.1|13674.1|13689|13674|13689.1|13674.1|13687.3|13672.3|1
1652245200000|2022-05-11 05:00:00|13689.3|13674.3|13692.2|13667.2|13692.2|13674.3|13688.2|13666.5|3
1652245500000|2022-05-11 05:05:00|13692.1|13667.1|13691.4|13666.4|13692.1|13667.1|13691.4|13666.4|0
1652245800000|2022-05-11 05:10:00|13691.3|13666.3|13688|13673|13691.6|13673|13688|13665.9|0
1652246100000|2022-05-11 05:15:00|13687.9|13672.9|13688.2|13673.2|13688.3|13673.3|13687.9|13672.9|0
1652246400000|2022-05-11 05:20:00|13688.1|13673.1|13688.8|13673.8|13688.8|13673.8|13687.8|13672.8|1
1652246700000|2022-05-11 05:25:00|13688.7|13673.7|13688.7|13673.7|13688.7|13673.7|13688.7|13673.7|0
1652247000000|2022-05-11 05:30:00|13688.8|13673.8|13686.4|13671.4|13704.2|13681.8|13684.7|13662.8|24
1652247300000|2022-05-11 05:35:00|13686.8|13671.8|13674.8|13659.8|13706.5|13690.3|13663.3|13648.3|71
1652247600000|2022-05-11 05:40:00|13674.5|13659.5|13698.6|13683.6|13699|13684|13674.1|13654.8|47
1652247900000|2022-05-11 05:45:00|13698.5|13683.5|13700.9|13685.9|13701.7|13686.7|13686.7|13671.7|35
1652248200000|2022-05-11 05:50:00|13701.2|13686.2|13693.3|13678.3|13702.2|13687.2|13688.9|13673.9|11
1652248500000|2022-05-11 05:55:00|13693.4|13678.4|13697.1|13682.1|13702.9|13687.2|13693.4|13676.4|8
1652248800000|2022-05-11 06:00:00|13699.8|13684.8|13703.4|13678.4|13704.5|13689.5|13698.8|13678.4|6
1652249100000|2022-05-11 06:05:00|13702.7|13677.7|13695.2|13680.2|13702.7|13682|13694.9|13677.3|2
1652249400000|2022-05-11 06:10:00|13695.5|13680.5|13694|13679|13697|13680.5|13692|13672|2
1652249700000|2022-05-11 06:15:00|13693.6|13678.6|13693.7|13678.7|13694.4|13679.4|13693.2|13678.2|1
1652250000000|2022-05-11 06:20:00|13696|13681|13701.2|13686.2|13703.4|13688.4|13694.8|13679.8|10
1652250300000|2022-05-11 06:25:00|13700.9|13685.9|13701.7|13686.7|13702|13687|13700.9|13685.9|3
1652250600000|2022-05-11 06:30:00|13702.7|13687.7|13712.9|13697.9|13712.9|13697.9|13699.1|13684.1|52
1652250900000|2022-05-11 06:35:00|13713.4|13698.4|13706.1|13691.1|13717.2|13702.2|13703.4|13688.4|36
1652251200000|2022-05-11 06:40:00|13706.8|13691.8|13706.7|13691.7|13709.4|13694.4|13702.1|13687.1|42
1652251500000|2022-05-11 06:45:00|13708|13693|13720.3|13705.3|13722|13707|13704.2|13689.2|52
1652251800000|2022-05-11 06:50:00|13720.4|13705.4|13713.8|13698.8|13723|13708|13713.3|13693.6|22
1652252100000|2022-05-11 06:55:00|13719.6|13704.6|13704.4|13689.4|13721.6|13706.6|13703.4|13688.4|15
1652252400000|2022-05-11 07:00:00|13703.7|13688.7|13696.8|13681.8|13710.9|13695.9|13696.8|13681.8|11
1652252700000|2022-05-11 07:05:00|13697.5|13682.5|13700.4|13685.4|13706.6|13689.9|13697.5|13681.6|7
1652253000000|2022-05-11 07:10:00|13700.3|13685.3|13701.9|13686.9|13702.3|13687.3|13699.8|13684.8|2
1652253300000|2022-05-11 07:15:00|13701.8|13686.8|13700.3|13685.3|13701.8|13686.8|13693.9|13678.9|5
1652253600000|2022-05-11 07:20:00|13701|13686|13698.3|13683.3|13702.7|13687.7|13698.1|13683.1|4
1652253900000|2022-05-11 07:25:00|13700.5|13685.5|13703.2|13688.2|13703.2|13688.2|13700.5|13685.5|5
1652254200000|2022-05-11 07:30:00|13706.1|13691.1|13719.1|13704.1|13721.3|13706.3|13703.8|13688.8|43
1652254500000|2022-05-11 07:35:00|13718.4|13703.4|13732.5|13707.5|13736.2|13721.2|13718.4|13703.4|41
1652254800000|2022-05-11 07:40:00|13732.4|13707.4|13735.3|13720.3|13735.8|13720.8|13727|13706.9|12
1652255100000|2022-05-11 07:45:00|13735.6|13720.6|13745.3|13730.3|13753.8|13738.8|13735.6|13720.6|36
1652255400000|2022-05-11 07:50:00|13745|13730|13746.9|13731.9|13748|13733|13744.8|13729.8|3
1652255700000|2022-05-11 07:55:00|13749.2|13734.2|13755.1|13740.1|13755.1|13740.1|13749.1|13734.1|29
1652256000000|2022-05-11 08:00:00|13755.4|13740.4|13768.1|13753.1|13768.1|13753.1|13754.2|13739.2|31
1652256300000|2022-05-11 08:05:00|13771.6|13756.6|13776.3|13751.3|13780.1|13765.1|13762.8|13747.8|21
1652256600000|2022-05-11 08:10:00|13778.5|13763.5|13784.1|13769.1|13789.2|13773|13778.5|13749.9|40
1652256900000|2022-05-11 08:15:00|13785.1|13770.1|13776.2|13761.2|13785.9|13770.9|13771.3|13756.3|5
1652257200000|2022-05-11 08:20:00|13775.2|13760.2|13774.4|13759.4|13775.2|13760.2|13773.4|13758.4|0
1652257500000|2022-05-11 08:25:00|13776.5|13761.5|13775|13760|13776.5|13761.5|13775|13760|1
1652257800000|2022-05-11 08:30:00|13774.9|13759.9|13774.9|13759.9|13774.9|13759.9|13774.9|13759.9|0
1652258100000|2022-05-11 08:35:00|13774.8|13759.8|13777.6|13762.6|13777.6|13762.6|13774.8|13759.8|0
1652258400000|2022-05-11 08:40:00|13784.9|13769.9|13804.6|13789.6|13806.2|13791.2|13784.9|13769.9|64
1652258700000|2022-05-11 08:45:00|13806.6|13791.6|13804.2|13789.2|13810.8|13793.5|13802|13785.8|40
1652259000000|2022-05-11 08:50:00|13806.5|13791.5|13807.6|13792.6|13808.7|13793.7|13806.5|13791.5|0
1652259300000|2022-05-11 08:55:00|13807.9|13792.9|13822.8|13807.8|13822.8|13807.8|13807.9|13792.9|15
1652259600000|2022-05-11 09:00:00|13822.5|13807.5|13767.2|13752.2|13822.5|13807.5|13767.2|13752.2|20
1652259900000|2022-05-11 09:05:00|13767.1|13752.1|13754.9|13739.9|13768.2|13752.1|13735.2|13720.2|14
1652260200000|2022-05-11 09:10:00|13753.5|13738.5|13767.5|13752.5|13770|13755|13753.3|13738.3|15
1652260500000|2022-05-11 09:15:00|13768.5|13753.5|13788.7|13773.7|13802.4|13787.4|13768|13753|20
1652260800000|2022-05-11 09:20:00|13788.6|13773.6|13784.1|13769.1|13800.3|13778.1|13780.3|13762.7|17
1652261100000|2022-05-11 09:25:00|13783.8|13768.8|13784.2|13769.2|13784.7|13769.7|13774.5|13759.5|29
1652261400000|2022-05-11 09:30:00|13784|13769|13788.8|13773.8|13791.9|13776.9|13763.6|13748.6|49
1652261700000|2022-05-11 09:35:00|13788.7|13773.7|13783|13768|13790.5|13775.5|13778.2|13763.2|18
1652262000000|2022-05-11 09:40:00|13782.8|13767.8|13793.4|13778.4|13800.1|13785.1|13782.8|13767.8|8
1652262300000|2022-05-11 09:45:00|13793.2|13778.2|13794|13779|13794|13779|13793.2|13778.2|0
1652262600000|2022-05-11 09:50:00|13794.5|13779.5|13792.8|13777.8|13794.5|13779.5|13792.8|13777.8|1
1652262900000|2022-05-11 09:55:00|13793.4|13778.4|13792.1|13777.1|13794.4|13779.4|13791.1|13776.1|3
1652263200000|2022-05-11 10:00:00|13792|13777|13790.5|13775.5|13792|13777|13790.5|13775.5|0
1652263500000|2022-05-11 10:05:00|13793.7|13778.7|13789.1|13774.1|13794.1|13779.1|13788.9|13773.9|5
1652263800000|2022-05-11 10:10:00|13790|13775|13783.1|13768.1|13790|13775|13782.8|13767.8|5
1652264100000|2022-05-11 10:15:00|13783.3|13768.3|13790.7|13775.7|13792.5|13777.5|13783.3|13768.3|7
1652264400000|2022-05-11 10:20:00|13790.6|13775.6|13790.5|13775.5|13790.6|13775.6|13790.3|13775.3|0
1652264700000|2022-05-11 10:25:00|13790.4|13775.4|13794.2|13779.2|13795.3|13780.3|13790|13775|3
1652265000000|2022-05-11 10:30:00|13792|13777|13793.9|13778.9|13794.1|13779.1|13791.3|13776.3|2
1652265300000|2022-05-11 10:35:00|13793.6|13778.6|13791.8|13776.8|13793.9|13778.9|13791.8|13776.8|13
1652265600000|2022-05-11 10:40:00|13791.7|13776.7|13790.6|13775.6|13791.7|13776.7|13790.5|13775.5|3
1652265900000|2022-05-11 10:45:00|13790.5|13775.5|13791.2|13776.2|13791.2|13776.2|13790.5|13775.5|0
1652266200000|2022-05-11 10:50:00|13791.1|13776.1|13795.4|13780.4|13796.7|13781.7|13791.1|13776.1|2
1652266500000|2022-05-11 10:55:00|13796.2|13781.2|13811.2|13796.2|13817.1|13802.1|13796.2|13781.2|16
1652266800000|2022-05-11 11:00:00|13809.5|13794.5|13796.7|13781.7|13809.5|13794.5|13795.2|13780.2|3
1652267100000|2022-05-11 11:05:00|13798.4|13783.4|13809.1|13794.1|13809.5|13794.5|13798.4|13783.4|10
1652267400000|2022-05-11 11:10:00|13809.5|13794.5|13805.1|13790.1|13810|13795|13805.1|13790.1|12
1652267700000|2022-05-11 11:15:00|13804.8|13789.8|13799.3|13784.3|13804.8|13789.8|13797|13782|6
1652268000000|2022-05-11 11:20:00|13799|13784|13801|13786|13801.3|13786.3|13799|13784|1
1652268300000|2022-05-11 11:25:00|13800.9|13785.9|13799.7|13784.7|13801.6|13786.6|13799.7|13784.7|3
1652268600000|2022-05-11 11:30:00|13800.3|13785.3|13798.7|13783.7|13800.7|13785.7|13797.4|13782.4|4
1652268900000|2022-05-11 11:35:00|13799.5|13784.5|13816.6|13801.6|13816.6|13801.6|13799.5|13784.5|31
1652269200000|2022-05-11 11:40:00|13816.9|13801.9|13827|13812|13827.7|13812.7|13815.2|13800.2|64
1652269500000|2022-05-11 11:45:00|13827.1|13812.1|13826.4|13811.4|13838.4|13823.4|13822.8|13807.8|24
1652269800000|2022-05-11 11:50:00|13825.3|13810.3|13817.9|13802.9|13825.3|13810.3|13808.9|13793.9|25
1652270100000|2022-05-11 11:55:00|13817.4|13802.4|13818|13803|13818|13803|13811.9|13796.9|16
1652270400000|2022-05-11 12:00:00|13817|13802|13774.4|13759.4|13817|13802|13769.5|13754.5|68
1652270700000|2022-05-11 12:05:00|13769.8|13754.8|13728.7|13713.7|13769.8|13754.8|13728.7|13713.7|78
1652271000000|2022-05-11 12:10:00|13732.7|13717.7|13738.4|13723.4|13747.7|13727.5|13719.3|13704.3|48
1652271300000|2022-05-11 12:15:00|13738|13723|13733.9|13718.9|13738.7|13723.7|13711.9|13696.9|52
1652271600000|2022-05-11 12:20:00|13734.1|13719.1|13744.7|13729.7|13749.5|13734.5|13734.1|13719.1|25
1652271900000|2022-05-11 12:25:00|13744.2|13729.2|13754.3|13739.3|13765.9|13750.9|13742.2|13726.3|34
1652272200000|2022-05-11 12:30:00|13753.8|13738.8|13727.4|13712.4|13753.8|13738.8|13719.5|13704.5|120
1652272500000|2022-05-11 12:35:00|13728|13713|13688.5|13673.5|13728.5|13713.5|13688.5|13673.5|216
1652272800000|2022-05-11 12:40:00|13687.8|13672.8|13708.3|13693.3|13717.5|13698|13666.4|13651.4|173
1652273100000|2022-05-11 12:45:00|13708.4|13693.4|13692.7|13677.7|13709.1|13694.1|13672.5|13657.5|103
1652273400000|2022-05-11 12:50:00|13691.3|13676.3|13684.4|13669.4|13710.8|13692.1|13680|13665|126
1652273700000|2022-05-11 12:55:00|13684|13669|13680.9|13665.9|13697.6|13682.6|13675.8|13660.8|63
1652274000000|2022-05-11 13:00:00|13680.6|13665.6|13682.7|13667.7|13688.7|13673.7|13673.7|13658.7|55
1652274300000|2022-05-11 13:05:00|13681.7|13666.7|13697.9|13682.9|13700.7|13685.7|13678.8|13663.8|32
1652274600000|2022-05-11 13:10:00|13697.7|13682.7|13706.5|13691.5|13718.9|13703.9|13694.4|13679.4|72
1652274900000|2022-05-11 13:15:00|13707|13692|13710.2|13695.2|13710.2|13695.2|13688.3|13673.3|39
1652275200000|2022-05-11 13:20:00|13710.5|13695.5|13743.2|13728.2|13744.2|13729.2|13710.5|13695.5|117
1652275500000|2022-05-11 13:25:00|13742.9|13727.9|13758|13743|13789.4|13774.4|13739.7|13724.7|131
1652275800000|2022-05-11 13:30:00|13758.4|13743.4|13790.5|13775.5|13790.5|13775.5|13757.1|13742.1|185
1652276100000|2022-05-11 13:35:00|13790|13775|13767.2|13752.2|13796.4|13781.4|13758.8|13743.8|111
1652276400000|2022-05-11 13:40:00|13766.1|13751.1|13789.3|13764.3|13790.1|13775.1|13759.3|13744.3|59
1652276700000|2022-05-11 13:45:00|13788.9|13763.9|13757.9|13742.9|13788.9|13768.4|13749.2|13734.2|110
1652277000000|2022-05-11 13:50:00|13763.9|13748.9|13746.2|13731.2|13763.9|13748.9|13735.7|13720.7|61
1652277300000|2022-05-11 13:55:00|13746.5|13731.5|13745.5|13730.5|13753.7|13738.7|13736.9|13721.9|41
1652277600000|2022-05-11 14:00:00|13746.4|13731.4|13749.6|13734.6|13754.9|13739.9|13733.2|13718.2|78
1652277900000|2022-05-11 14:05:00|13749.1|13734.1|13745.6|13730.6|13751.2|13736.2|13730.5|13715.5|106
1652278200000|2022-05-11 14:10:00|13748.3|13733.3|13757.6|13742.6|13765.2|13750.2|13725.6|13710.6|274
1652278500000|2022-05-11 14:15:00|13756.9|13741.9|13774.9|13759.9|13774.9|13759.9|13744.6|13729.6|69
1652278800000|2022-05-11 14:20:00|13775.2|13760.2|13761.9|13746.9|13779.7|13764.7|13761.1|13746.1|86
1652279100000|2022-05-11 14:25:00|13761|13746|13728.7|13713.7|13766.5|13751.5|13727.9|13712.9|88
1652279400000|2022-05-11 14:30:00|13728.8|13713.8|13736.5|13721.5|13742.3|13727.3|13726.7|13711.7|113
1652279700000|2022-05-11 14:35:00|13736|13721|13754.9|13739.9|13755.8|13740.8|13734.8|13719.8|62
1652280000000|2022-05-11 14:40:00|13754.4|13739.4|13708.6|13693.6|13754.4|13739.4|13692.1|13677.1|132
1652280300000|2022-05-11 14:45:00|13708.2|13693.2|13710.3|13695.3|13710.3|13695.3|13692.6|13677.6|67
1652280600000|2022-05-11 14:50:00|13710.6|13695.6|13712.1|13697.1|13719.3|13704.3|13705.6|13690.6|61
1652280900000|2022-05-11 14:55:00|13713.4|13698.4|13707|13692|13713.4|13698.4|13704.9|13689.9|127
1652281200000|2022-05-11 15:00:00|13707.5|13692.5|13711|13696|13721.9|13706.9|13701.6|13686.6|134
1652281500000|2022-05-11 15:05:00|13711.5|13696.5|13745.7|13730.7|13747.1|13732.1|13708.7|13693.7|49
1652281800000|2022-05-11 15:10:00|13746.1|13731.1|13742.6|13727.6|13758.1|13743.1|13739.7|13724.7|84
1652282100000|2022-05-11 15:15:00|13742.2|13727.2|13729.8|13714.8|13746.6|13731.6|13723.6|13708.6|85
1652282400000|2022-05-11 15:20:00|13731.7|13716.7|13784.3|13769.3|13787.1|13772.1|13731.7|13716.7|100
1652282700000|2022-05-11 15:25:00|13784.5|13769.5|13770.4|13755.4|13806.6|13791.6|13765.5|13750.5|136
1652283000000|2022-05-11 15:30:00|13770.9|13755.9|13818.9|13803.9|13818.9|13803.9|13770.9|13755.9|59
1652283300000|2022-05-11 15:35:00|13818.5|13803.5|13831.2|13816.2|13838.9|13823.9|13803.1|13788.1|76
1652283600000|2022-05-11 15:40:00|13831.4|13816.4|13812.9|13797.9|13833.7|13818.7|13806.9|13791.9|38
1652283900000|2022-05-11 15:45:00|13813.3|13798.3|13809.9|13794.9|13814.2|13799.2|13796.4|13781.4|37
1652284200000|2022-05-11 15:50:00|13810.4|13795.4|13811.6|13796.6|13814.1|13799.1|13799.7|13784.2|53
1652284500000|2022-05-11 15:55:00|13809.7|13794.7|13799.5|13784.5|13809.7|13794.7|13790.2|13775.2|32
1652284800000|2022-05-11 16:00:00|13798.1|13783.1|13803.3|13788.3|13805|13790|13796|13781|44
1652285100000|2022-05-11 16:05:00|13803.1|13788.1|13790.6|13775.6|13805.4|13790|13787.6|13772.6|40
1652285400000|2022-05-11 16:10:00|13790.2|13775.2|13789.3|13774.3|13794.3|13779.3|13760.1|13745.1|43
1652285700000|2022-05-11 16:15:00|13788.6|13773.6|13811.9|13796.9|13819.5|13804.5|13780.3|13765.3|54
1652286000000|2022-05-11 16:20:00|13811.4|13796.4|13879.5|13864.5|13890.5|13875.5|13811.4|13796.4|168
1652286300000|2022-05-11 16:25:00|13879.9|13864.9|13848.7|13833.7|13889.3|13874.3|13843.9|13828.9|66
1652286600000|2022-05-11 16:30:00|13841.1|13826.1|13833.9|13818.9|13866.8|13851.8|13833.7|13818.5|102
1652286900000|2022-05-11 16:35:00|13834|13819|13846.2|13831.2|13852.1|13837.1|13826.7|13811.7|49
1652287200000|2022-05-11 16:40:00|13844.4|13829.4|13821.5|13806.5|13860.2|13845.2|13818.7|13803.7|76
1652287500000|2022-05-11 16:45:00|13823|13808|13843.2|13828.2|13843.4|13828.4|13806.3|13791.3|42
1652287800000|2022-05-11 16:50:00|13843.1|13828.1|13836.6|13811.6|13856.2|13835|13831.1|13811.6|35
1652288100000|2022-05-11 16:55:00|13836.1|13811.1|13820|13805|13838.3|13821.3|13819.5|13804.5|21
1652288400000|2022-05-11 17:00:00|13820.3|13805.3|13799.7|13784.7|13825|13810|13781.8|13766.8|48
1652288700000|2022-05-11 17:05:00|13804.4|13779.4|13797.5|13782.5|13804.7|13788.8|13788.4|13773.4|29
1652289000000|2022-05-11 17:10:00|13800.1|13785.1|13826.2|13811.2|13826.6|13811.6|13798.5|13783.5|62
1652289300000|2022-05-11 17:15:00|13826.6|13811.6|13850.9|13835.9|13874.9|13859.9|13826.1|13811.1|153
1652289600000|2022-05-11 17:20:00|13850.5|13835.5|13841.4|13826.4|13851.9|13836.9|13830.1|13815.1|35
1652289900000|2022-05-11 17:25:00|13840.9|13825.9|13839.3|13824.3|13857.4|13842.4|13824.8|13809.8|67
1652290200000|2022-05-11 17:30:00|13840|13825|13826.1|13801.1|13842.6|13827.6|13824.5|13800.7|62
1652290500000|2022-05-11 17:35:00|13826|13801|13828.3|13790.8|13838.2|13818.6|13819.5|13790.8|40
1652290800000|2022-05-11 17:40:00|13823.9|13798.9|13774.3|13759.3|13823.9|13798.9|13774|13757.7|71
1652291100000|2022-05-11 17:45:00|13774.5|13759.5|13758.1|13743.1|13778.6|13763.6|13757.9|13740.8|62
1652291400000|2022-05-11 17:50:00|13757.8|13742.8|13770.1|13755.1|13771|13756|13734.5|13719.5|61
1652291700000|2022-05-11 17:55:00|13770.8|13755.8|13782|13744.5|13800.5|13782.9|13770.5|13744.5|62
1652292000000|2022-05-11 18:00:00|13782.6|13745.1|13797.1|13772.1|13802.5|13787.5|13764.9|13735.6|47
1652292300000|2022-05-11 18:05:00|13796.1|13771.1|13795.4|13780.4|13804|13789|13784.3|13769.1|89
1652292600000|2022-05-11 18:10:00|13795.6|13780.6|13765.1|13750.1|13803.2|13788.2|13746.4|13731.4|695
1652292900000|2022-05-11 18:15:00|13764.6|13749.6|13761.5|13746.5|13769|13754|13748.1|13733.1|406
1652293200000|2022-05-11 18:20:00|13760.1|13745.1|13760.1|13745.1|13760.1|13745.1|13760.1|13745.1|0
1652317200000|2022-05-12 01:00:00|13751.9|13736.9|13753.4|13738.4|13776.1|13740|13751.9|13731.4|19
1652317500000|2022-05-12 01:05:00|13754.1|13739.1|13774.3|13759.3|13778.7|13761.2|13754.1|13735.8|67
1652317800000|2022-05-12 01:10:00|13770.1|13755.1|13762.5|13737.5|13777.3|13759.8|13750.7|13731.7|27
1652318100000|2022-05-12 01:15:00|13757.9|13742.9|13741.6|13716.6|13764.6|13743.7|13734.9|13715|12
1652318400000|2022-05-12 01:20:00|13738.3|13723.3|13729|13714|13745.2|13728.1|13726.7|13711.7|32
1652318700000|2022-05-12 01:25:00|13728.8|13713.8|13742.4|13727.4|13750.2|13731.6|13720.1|13705.1|32
1652319000000|2022-05-12 01:30:00|13746.6|13731.6|13741.3|13726.3|13765.4|13733.7|13727.1|13712.1|47
1652319300000|2022-05-12 01:35:00|13745.1|13720.1|13747.8|13722.8|13755.8|13732|13739.4|13716.9|17
1652319600000|2022-05-12 01:40:00|13746.8|13721.8|13752.2|13727.2|13757.9|13736.1|13741.4|13719.6|3
1652319900000|2022-05-12 01:45:00|13752.1|13727.1|13752.1|13727.1|13752.1|13727.1|13752.1|13727.1|0
1652320200000|2022-05-12 01:50:00|13751.9|13726.9|13751.8|13726.8|13751.9|13726.9|13751.8|13726.8|0
1652320500000|2022-05-12 01:55:00|13752.4|13727.4|13756.6|13731.6|13757|13734.8|13748.1|13727.4|7
1652320800000|2022-05-12 02:00:00|13756.9|13731.9|13756.9|13731.9|13757.6|13736.2|13750.4|13731.1|1
1652321100000|2022-05-12 02:05:00|13755.1|13730.1|13755.8|13730.8|13755.8|13730.8|13754|13729|2
1652321400000|2022-05-12 02:10:00|13754.5|13729.5|13754.6|13729.6|13755.5|13730.5|13754.5|13729.5|0
1652321700000|2022-05-12 02:15:00|13754.5|13729.5|13754.5|13729.5|13754.5|13729.5|13754.5|13729.5|0
1652322000000|2022-05-12 02:20:00|13754.4|13729.4|13752.1|13737.1|13755.1|13737.5|13751.1|13729.4|0
1652322300000|2022-05-12 02:25:00|13752|13737|13752.4|13737.4|13752.5|13737.5|13751.5|13736.5|2
1652322600000|2022-05-12 02:30:00|13752.3|13737.3|13748.3|13733.3|13752.3|13737.3|13748.3|13733.3|1
1652322900000|2022-05-12 02:35:00|13746.9|13731.9|13738.4|13723.4|13748.6|13733.6|13728.8|13713.8|37
1652323200000|2022-05-12 02:40:00|13738.7|13723.7|13729.5|13714.5|13738.7|13723.7|13729.5|13714.5|22
1652323500000|2022-05-12 02:45:00|13729.8|13714.8|13743.9|13718.9|13749.9|13730.9|13729.8|13711.7|14
1652323800000|2022-05-12 02:50:00|13743.4|13718.4|13742.5|13717.5|13743.9|13723.2|13736.8|13717.5|0
1652324100000|2022-05-12 02:55:00|13742.4|13717.4|13736.6|13721.6|13742.4|13721.6|13734.9|13716|0
1652324400000|2022-05-12 03:00:00|13736.5|13721.5|13736.7|13721.7|13739.2|13724.2|13736.5|13721.5|14
1652324700000|2022-05-12 03:05:00|13737.7|13722.7|13729.5|13714.5|13741.1|13723.1|13729.2|13714.2|20
1652325000000|2022-05-12 03:10:00|13729.1|13714.1|13726.2|13711.2|13734.5|13719.5|13725.9|13710.9|8
1652325300000|2022-05-12 03:15:00|13726.1|13711.1|13742|13717|13743.5|13718.5|13724|13709|16
1652325600000|2022-05-12 03:20:00|13741.9|13716.9|13744.5|13719.5|13744.5|13722.8|13734.5|13712.8|1
1652325900000|2022-05-12 03:25:00|13738.1|13723.1|13744.9|13719.9|13745|13723.1|13735|13716.4|0
1652326200000|2022-05-12 03:30:00|13744.8|13719.8|13744.8|13719.8|13744.8|13719.8|13744.8|13719.8|0
1652326500000|2022-05-12 03:35:00|13744.7|13719.7|13744|13719|13744.7|13719.7|13744|13719|0
1652326800000|2022-05-12 03:40:00|13754.3|13716.8|13736.8|13721.8|13762.9|13732|13736.8|13716.8|5
1652327100000|2022-05-12 03:45:00|13736.7|13721.7|13735.4|13720.4|13736.7|13721.7|13734.7|13719.7|0
1652327400000|2022-05-12 03:50:00|13736|13721|13735.1|13720.1|13736.2|13721.2|13734.1|13719.1|2
1652327700000|2022-05-12 03:55:00|13744|13706.5|13740.8|13715.8|13746.7|13716.1|13737.3|13706.5|7
1652328000000|2022-05-12 04:00:00|13741.5|13716.5|13737|13712|13742|13717|13736|13711|0
1652328300000|2022-05-12 04:05:00|13735.5|13710.5|13743.8|13728.8|13747|13729|13735.5|13706.4|7
1652328600000|2022-05-12 04:10:00|13744.8|13729.8|13744.7|13729.7|13744.8|13729.8|13744.7|13729.7|0
1652328900000|2022-05-12 04:15:00|13745.2|13730.2|13745.1|13730.1|13745.2|13730.2|13745.1|13730.1|0
1652329200000|2022-05-12 04:20:00|13746.1|13731.1|13746|13731|13746.1|13731.1|13746|13731|0
1652329500000|2022-05-12 04:25:00|13747.3|13732.3|13750.1|13735.1|13752.1|13737.1|13747.3|13732.3|8
1652329800000|2022-05-12 04:30:00|13750.4|13735.4|13748.6|13733.6|13751.1|13736.1|13748.6|13733.6|3
1652330100000|2022-05-12 04:35:00|13748.5|13733.5|13748.9|13733.9|13748.9|13733.9|13748.5|13733.5|0
1652330400000|2022-05-12 04:40:00|13748.5|13733.5|13748.4|13733.4|13748.5|13733.5|13748.4|13733.4|1
1652330700000|2022-05-12 04:45:00|13749.2|13734.2|13748.3|13733.3|13749.2|13734.2|13748.3|13733.3|1
1652331000000|2022-05-12 04:50:00|13748.7|13733.7|13748.7|13733.7|13749.1|13734.1|13748.2|13733.2|4
1652331300000|2022-05-12 04:55:00|13748.6|13733.6|13748.6|13733.6|13749|13734|13748.6|13733.6|0
1652331600000|2022-05-12 05:00:00|13748.5|13733.5|13748.5|13733.5|13748.9|13733.9|13748.5|13733.5|0
1652331900000|2022-05-12 05:05:00|13748.8|13733.8|13748.9|13733.9|13749|13734|13748.8|13733.8|0
1652332200000|2022-05-12 05:10:00|13749.2|13734.2|13746.8|13731.8|13749.2|13734.2|13746.8|13731.8|5
1652332500000|2022-05-12 05:15:00|13746.2|13731.2|13737.1|13722.1|13746.2|13731.2|13737.1|13722.1|3
1652332800000|2022-05-12 05:20:00|13741.8|13726.8|13737|13722|13743.1|13728.1|13737|13722|3
1652333100000|2022-05-12 05:25:00|13735|13720|13732.4|13717.4|13735.6|13720.6|13732.4|13717.4|5
1652333400000|2022-05-12 05:30:00|13732.6|13717.6|13726.8|13711.8|13733.9|13718.9|13723.8|13705.5|8
1652333700000|2022-05-12 05:35:00|13735.6|13698.1|13727.7|13702.7|13735.6|13704|13727.7|13698.1|1
1652334000000|2022-05-12 05:40:00|13727.6|13702.6|13722.7|13707.7|13727.6|13708.3|13722.7|13701.9|6
1652334300000|2022-05-12 05:45:00|13723.4|13708.4|13719.2|13704.2|13724.2|13709.2|13716.1|13701.1|14
1652334600000|2022-05-12 05:50:00|13719.9|13704.9|13719.1|13704.1|13720.5|13705.5|13715.8|13700.8|14
1652334900000|2022-05-12 05:55:00|13719|13704|13720.5|13705.5|13720.5|13705.5|13719|13704|0
1652335200000|2022-05-12 06:00:00|13720|13705|13719.9|13704.9|13720|13705|13719.9|13704.9|0
1652335500000|2022-05-12 06:05:00|13719.2|13704.2|13725.7|13710.7|13725.7|13710.7|13719.2|13704.2|1
1652335800000|2022-05-12 06:10:00|13725.6|13710.6|13727.4|13712.4|13731.8|13716.8|13721.8|13706.8|12
1652336100000|2022-05-12 06:15:00|13735.5|13698|13729.8|13714.8|13735.5|13714.9|13729.5|13698|2
1652336400000|2022-05-12 06:20:00|13729.3|13714.3|13713.9|13698.9|13729.3|13714.3|13712.1|13697.1|6
1652336700000|2022-05-12 06:25:00|13714.6|13699.6|13717.4|13702.4|13717.9|13702.9|13713.5|13698.5|0
1652337000000|2022-05-12 06:30:00|13718.4|13703.4|13716.8|13701.8|13718.5|13703.5|13716.8|13701.8|0
1652337300000|2022-05-12 06:35:00|13717.8|13702.8|13715.2|13700.2|13718.1|13703.1|13712.8|13697.8|6
1652337600000|2022-05-12 06:40:00|13715.7|13700.7|13716.3|13701.3|13718.2|13703.2|13714.8|13699.8|1
1652337900000|2022-05-12 06:45:00|13716.9|13701.9|13714.3|13699.3|13716.9|13701.9|13714.3|13699.3|4
1652338200000|2022-05-12 06:50:00|13714.6|13699.6|13711.9|13696.9|13714.6|13699.6|13711.9|13696.9|9
1652338500000|2022-05-12 06:55:00|13711.8|13696.8|13704.5|13689.5|13712.1|13697.1|13704|13689|46
1652338800000|2022-05-12 07:00:00|13704.2|13689.2|13713.6|13698.6|13714.9|13699.9|13702.3|13687.3|26
1652339100000|2022-05-12 07:05:00|13713.9|13698.9|13721.8|13684.3|13731|13709.8|13713.6|13684.3|5
1652339400000|2022-05-12 07:10:00|13721.1|13683.6|13706.8|13691.8|13721.1|13695.3|13706.8|13683.6|6
1652339700000|2022-05-12 07:15:00|13712.1|13687.1|13716|13701|13721.5|13701|13704.7|13687|12
1652340000000|2022-05-12 07:20:00|13715.9|13700.9|13716.9|13701.9|13722.5|13702.8|13715.7|13697.3|7
1652340300000|2022-05-12 07:25:00|13718.9|13703.9|13721.3|13706.3|13722.4|13707.4|13718.9|13703.9|3
1652340600000|2022-05-12 07:30:00|13722|13707|13714.9|13699.9|13724|13707|13714.9|13698.1|2
1652340900000|2022-05-12 07:35:00|13717.4|13702.4|13711.1|13696.1|13717.4|13702.4|13711.1|13691.8|4
1652341200000|2022-05-12 07:40:00|13710.1|13695.1|13718.2|13703.2|13718.2|13703.2|13706|13687.6|24
1652341500000|2022-05-12 07:45:00|13718.3|13703.3|13716.5|13701.5|13718.8|13703.8|13716.5|13701.5|0
1652341800000|2022-05-12 07:50:00|13718.7|13703.7|13719.1|13704.1|13719.1|13704.1|13715.1|13700.1|1
1652342100000|2022-05-12 07:55:00|13718.7|13703.7|13718|13703|13718.7|13703.7|13718|13703|1
1652342400000|2022-05-12 08:00:00|13726.4|13711.4|13724.9|13699.9|13726.4|13711.4|13723|13699.9|2
1652342700000|2022-05-12 08:05:00|13724.2|13699.2|13714.8|13699.8|13724.2|13702|13714.8|13697.7|2
1652343000000|2022-05-12 08:10:00|13714.1|13699.1|13701.4|13686.4|13714.1|13699.1|13701.4|13686.4|9
1652343300000|2022-05-12 08:15:00|13701.5|13686.5|13730.7|13715.7|13737.1|13722.1|13700.2|13685.2|24
1652343600000|2022-05-12 08:20:00|13734.7|13709.7|13727.2|13702.2|13738.1|13711|13724.2|13699.6|14
1652343900000|2022-05-12 08:25:00|13726.5|13701.5|13717.4|13702.4|13728.1|13705.5|13717.4|13689.9|1
1652344200000|2022-05-12 08:30:00|13717.8|13702.8|13709.8|13694.8|13717.8|13702.8|13709.8|13694.8|2
1652344500000|2022-05-12 08:35:00|13710.1|13695.1|13709.7|13694.7|13710.4|13695.4|13703.8|13688.8|13
1652344800000|2022-05-12 08:40:00|13709|13694|13706.2|13691.2|13709.6|13694.6|13706.2|13691.2|2
1652345100000|2022-05-12 08:45:00|13706.5|13691.5|13710.9|13695.9|13710.9|13695.9|13702.5|13687.5|7
1652345400000|2022-05-12 08:50:00|13714.6|13699.6|13712.2|13697.2|13714.6|13699.6|13712.2|13697.2|10
1652345700000|2022-05-12 08:55:00|13712.1|13697.1|13712.9|13697.9|13713|13698|13712.1|13697.1|6
1652346000000|2022-05-12 09:00:00|13712.5|13697.5|13724.3|13709.3|13726.5|13711.5|13712.5|13697.5|10
1652346300000|2022-05-12 09:05:00|13724.6|13709.6|13717.4|13702.4|13725.3|13710.3|13715.7|13700.7|12
1652346600000|2022-05-12 09:10:00|13716.7|13701.7|13718.4|13703.4|13718.8|13703.8|13711.4|13696.4|14
1652346900000|2022-05-12 09:15:00|13718.7|13703.7|13715.1|13700.1|13718.7|13703.7|13712.6|13697.6|16
1652347200000|2022-05-12 09:20:00|13716.1|13701.1|13707.6|13692.6|13716.1|13701.1|13706.7|13691.7|14
1652347500000|2022-05-12 09:25:00|13707.3|13692.3|13692.5|13677.5|13710.4|13695.4|13692.5|13677.5|21
1652347800000|2022-05-12 09:30:00|13692.8|13677.8|13696.3|13681.3|13697.8|13682.8|13692.8|13677.8|8
1652348100000|2022-05-12 09:35:00|13696.2|13681.2|13699.5|13684.5|13699.5|13684.5|13696.2|13681.2|6
1652348400000|2022-05-12 09:40:00|13703.3|13688.3|13712.2|13697.2|13717.4|13702.4|13703.3|13688.3|5
1652348700000|2022-05-12 09:45:00|13711.2|13696.2|13709.9|13694.9|13711.2|13696.2|13706.3|13691.3|2
1652349000000|2022-05-12 09:50:00|13710.2|13695.2|13717.5|13702.5|13717.5|13702.5|13710.2|13695.2|1
1652349300000|2022-05-12 09:55:00|13717.8|13702.8|13718.4|13703.4|13720.1|13705.1|13717.3|13702.3|0
1652349600000|2022-05-12 10:00:00|13718.3|13703.3|13716.9|13701.9|13718.3|13703.3|13716.9|13701.9|6
1652349900000|2022-05-12 10:05:00|13716.8|13701.8|13718.3|13703.3|13718.3|13703.3|13716.8|13701.8|1
1652350200000|2022-05-12 10:10:00|13720.2|13705.2|13711.9|13696.9|13725.3|13710.3|13711.9|13696.9|17
1652350500000|2022-05-12 10:15:00|13711.8|13696.8|13710.8|13695.8|13711.8|13696.8|13710.8|13695.8|2
1652350800000|2022-05-12 10:20:00|13710.4|13695.4|13711.2|13696.2|13711.7|13696.7|13708|13693|7
1652351100000|2022-05-12 10:25:00|13710.7|13695.7|13711.1|13696.1|13711.1|13696.1|13710.6|13695.6|1
1652351400000|2022-05-12 10:30:00|13711|13696|13711.8|13696.8|13714.7|13699.7|13711|13696|11
1652351700000|2022-05-12 10:35:00|13711.6|13696.6|13725.6|13700.6|13729.1|13714.1|13706.8|13691.8|19
1652352000000|2022-05-12 10:40:00|13725.5|13700.5|13716.7|13701.7|13725.5|13704.6|13711.6|13696.6|20
1652352300000|2022-05-12 10:45:00|13717.1|13702.1|13718.3|13703.3|13719|13704|13709.5|13694.5|36
1652352600000|2022-05-12 10:50:00|13716.6|13701.6|13749.6|13734.6|13755.3|13740.3|13716.6|13701.6|85
1652352900000|2022-05-12 10:55:00|13747.7|13732.7|13767|13752|13788.6|13773.2|13747.7|13732.7|60
1652353200000|2022-05-12 11:00:00|13767.3|13752.3|13785.6|13770.6|13796.3|13781.3|13751.6|13736.6|49
1652353500000|2022-05-12 11:05:00|13786.6|13771.6|13812.8|13797.8|13820.2|13805.2|13780.2|13765.2|67
1652353800000|2022-05-12 11:10:00|13812.2|13797.2|13819.7|13804.7|13826.8|13810.9|13809.5|13789|73
1652354100000|2022-05-12 11:15:00|13820.2|13805.2|13809.8|13794.8|13820.4|13805.4|13792|13777|43
1652354400000|2022-05-12 11:20:00|13809.6|13794.6|13825|13810|13844.1|13817.7|13800.3|13784.3|33
1652354700000|2022-05-12 11:25:00|13824|13809|13876.8|13851.8|13898.7|13881.6|13821.7|13806.7|187
1652355000000|2022-05-12 11:30:00|13877.5|13852.5|13874.2|13859.2|13877.8|13859.2|13847.1|13828.7|69
1652355300000|2022-05-12 11:35:00|13874.9|13859.9|13850.9|13835.9|13879.9|13862.2|13849.3|13825.1|58
1652355600000|2022-05-12 11:40:00|13850.8|13835.8|13825.2|13810.2|13850.8|13835.8|13822.7|13807.7|41
1652355900000|2022-05-12 11:45:00|13821.7|13806.7|13816.1|13801.1|13850.8|13830.4|13811.8|13796.3|74
1652356200000|2022-05-12 11:50:00|13816.3|13801.3|13817.9|13802.9|13817.9|13802.9|13800.3|13785.3|25
1652356500000|2022-05-12 11:55:00|13816.6|13801.6|13789|13774|13823.2|13808.2|13788.1|13773.1|28
1652356800000|2022-05-12 12:00:00|13788.5|13773.5|13785|13770|13802.8|13787.8|13780|13765|46
1652357100000|2022-05-12 12:05:00|13787|13772|13791.6|13776.6|13803.6|13788.1|13780.9|13765.9|61
1652357400000|2022-05-12 12:10:00|13793.4|13778.4|13798.3|13783.3|13810.2|13795.2|13790.2|13775.2|54
1652357700000|2022-05-12 12:15:00|13798|13783|13805.9|13790.9|13808.5|13793.5|13797.6|13782.6|43
1652358000000|2022-05-12 12:20:00|13806.2|13791.2|13796.9|13781.9|13822.9|13807.9|13793.6|13776.3|35
1652358300000|2022-05-12 12:25:00|13797.9|13782.9|13777.6|13762.6|13804.7|13789.7|13777.6|13760.6|35
1652358600000|2022-05-12 12:30:00|13777.3|13762.3|13758|13743|13777.3|13762.3|13742.7|13727.7|161
1652358900000|2022-05-12 12:35:00|13758.1|13743.1|13790.7|13775.7|13791.7|13776.7|13754.5|13739.5|33
1652359200000|2022-05-12 12:40:00|13803.1|13778.1|13801|13786|13806.2|13791.2|13793.5|13778.1|20
1652359500000|2022-05-12 12:45:00|13800.3|13785.3|13801.7|13786.7|13816.1|13801.1|13792.1|13777.1|83
1652359800000|2022-05-12 12:50:00|13799.5|13784.5|13860.3|13845.3|13860.3|13845.3|13797.5|13782.5|79
1652360100000|2022-05-12 12:55:00|13862.6|13847.6|13825.5|13810.5|13869.6|13853.1|13822|13802.7|148
1652360400000|2022-05-12 13:00:00|13826|13811|13809.9|13794.9|13829.3|13811|13806.7|13785.9|51
1652360700000|2022-05-12 13:05:00|13810.2|13795.2|13807.9|13792.9|13815.7|13800.7|13788.3|13768|30
1652361000000|2022-05-12 13:10:00|13805.8|13790.8|13825.9|13810.9|13845|13830|13799.2|13784.2|70
1652361300000|2022-05-12 13:15:00|13825.8|13810.8|13805.7|13790.7|13826|13811|13803.3|13788.3|35
1652361600000|2022-05-12 13:20:00|13806|13791|13818.9|13803.9|13819.3|13804.3|13802.2|13787.2|43
1652361900000|2022-05-12 13:25:00|13819.1|13804.1|13815|13800|13819.1|13804.1|13796.4|13781.4|62
1652362200000|2022-05-12 13:30:00|13814.8|13799.8|13799|13784|13835|13820|13798.5|13783.5|88
1652362500000|2022-05-12 13:35:00|13798.5|13783.5|13755.9|13740.9|13801.5|13785.5|13743.1|13728.1|188
1652362800000|2022-05-12 13:40:00|13757.6|13742.6|13784.7|13769.7|13792.9|13777.9|13750.1|13735.1|161
1652363100000|2022-05-12 13:45:00|13784.5|13769.5|13783.7|13768.7|13797.4|13782.4|13749.8|13734.8|168
1652363400000|2022-05-12 13:50:00|13782.9|13767.9|13786.6|13771.6|13817.8|13802.8|13777.7|13762.7|85
1652363700000|2022-05-12 13:55:00|13787.1|13772.1|13783.1|13768.1|13793.4|13778.4|13760.9|13745.9|64
1652364000000|2022-05-12 14:00:00|13783.5|13768.5|13782.2|13767.2|13794.2|13779.2|13774.3|13759.3|56
1652364300000|2022-05-12 14:05:00|13781.9|13766.9|13792.1|13777.1|13806|13791|13769.6|13753.8|78
1652364600000|2022-05-12 14:10:00|13789.9|13774.9|13779|13764|13809.2|13794.2|13779|13764|96
1652364900000|2022-05-12 14:15:00|13777.6|13762.6|13798.2|13783.2|13801.2|13786.2|13772.6|13756.7|42
1652365200000|2022-05-12 14:20:00|13797.9|13782.9|13822.1|13807.1|13822.1|13807.1|13781.8|13763.9|56
1652365500000|2022-05-12 14:25:00|13828.8|13813.8|13822|13807|13842.3|13827.3|13820.9|13799.7|80
1652365800000|2022-05-12 14:30:00|13819.7|13804.7|13841.6|13826.6|13865.8|13850.8|13815|13800|159
1652366100000|2022-05-12 14:35:00|13840.9|13825.9|13812.4|13797.4|13847.7|13832.7|13812|13797|65
1652366400000|2022-05-12 14:40:00|13812.9|13797.9|13835.5|13820.5|13843.7|13828.7|13812.9|13797.9|76
1652366700000|2022-05-12 14:45:00|13833.8|13818.8|13846.7|13831.7|13846.8|13831.8|13825.5|13810.5|43
1652367000000|2022-05-12 14:50:00|13846.1|13831.1|13886.3|13871.3|13888.3|13873.3|13846.1|13831.1|95
1652367300000|2022-05-12 14:55:00|13884.6|13869.6|13878.8|13863.8|13884.6|13869.6|13840.1|13820.3|80
1652367600000|2022-05-12 15:00:00|13879|13864|13901.9|13886.9|13930.6|13915.6|13879|13864|249
1652367900000|2022-05-12 15:05:00|13902.1|13887.1|13928.1|13913.1|13947.5|13932.5|13902.1|13887.1|93
1652368200000|2022-05-12 15:10:00|13928.3|13913.3|13924.8|13909.8|13935.5|13917.9|13905.4|13889.6|64
1652368500000|2022-05-12 15:15:00|13925|13910|13907.7|13892.7|13926.7|13911.7|13887.6|13863.7|78
1652368800000|2022-05-12 15:20:00|13908.1|13893.1|13887.3|13872.3|13924.5|13909.5|13887.3|13872.3|64
1652369100000|2022-05-12 15:25:00|13885.3|13870.3|13903.5|13888.5|13909.2|13888.5|13871.4|13856.4|44
1652369400000|2022-05-12 15:30:00|13903.8|13888.8|13872.1|13857.1|13903.8|13888.8|13867.7|13852.7|59
1652369700000|2022-05-12 15:35:00|13872.4|13857.4|13897.9|13882.9|13901.3|13886.3|13871|13856|45
1652370000000|2022-05-12 15:40:00|13898.3|13883.3|13906.2|13891.2|13936.5|13921.5|13898.3|13883.3|72
1652370300000|2022-05-12 15:45:00|13905.5|13890.5|13917.2|13902.2|13920.7|13905.7|13903.8|13888.8|57
1652370600000|2022-05-12 15:50:00|13918.9|13903.9|13905.3|13890.3|13930.5|13915.5|13905.3|13890.3|28
1652370900000|2022-05-12 15:55:00|13904.9|13889.9|13901.1|13863.6|13905.6|13890.6|13875.5|13860.5|49
1652371200000|2022-05-12 16:00:00|13900.9|13863.4|13956|13941|14025.5|14006.1|13900.9|13863.4|223
1652371500000|2022-05-12 16:05:00|13956.2|13941.2|13992.8|13977.8|13997.1|13982.1|13956.2|13936.8|105
1652371800000|2022-05-12 16:10:00|13992.3|13977.3|14019.2|14004.2|14020.2|14005.2|13957.9|13942.9|196
1652372100000|2022-05-12 16:15:00|14015.5|14000.5|14109.4|14094.4|14125.7|14110.7|14013.7|13998.7|385
1652372400000|2022-05-12 16:20:00|14109.9|14094.9|14102.9|14087.9|14109.9|14094.9|14058.4|14043.4|157
1652372700000|2022-05-12 16:25:00|14102.6|14087.6|14099.8|14084.8|14131.5|14116.5|14085.5|14070.5|177
1652373000000|2022-05-12 16:30:00|14099.5|14084.5|14105.1|14090.1|14128.3|14113.3|14094.3|14075.3|119
1652373300000|2022-05-12 16:35:00|14105|14090|14071.7|14056.7|14105|14090|14053.4|14035.9|157
1652373600000|2022-05-12 16:40:00|14071.5|14056.5|14073.2|14058.2|14074.2|14059.2|14032.8|14016.3|111
1652373900000|2022-05-12 16:45:00|14076.1|14061.1|14047.5|14032.5|14092.9|14077.9|14042.5|14027.5|87
1652374200000|2022-05-12 16:50:00|14046.8|14031.8|14064.5|14049.5|14065.7|14050.7|14040.4|14025.4|93
1652374500000|2022-05-12 16:55:00|14061.7|14046.7|13939|13924|14061.7|14046.7|13921.7|13905.4|218
1652374800000|2022-05-12 17:00:00|13939.5|13924.5|13927.2|13912.2|13973.6|13958.6|13921|13905.6|194
1652375100000|2022-05-12 17:05:00|13926.9|13911.9|13911|13896|13958.7|13943.7|13876.2|13849.1|185
1652375400000|2022-05-12 17:10:00|13911.3|13896.3|13890.7|13875.7|13913.3|13898.3|13873.1|13858.1|72
1652375700000|2022-05-12 17:15:00|13890.4|13875.4|13877.5|13862.5|13927.9|13912.9|13876.5|13861.5|108
1652376000000|2022-05-12 17:20:00|13878.1|13863.1|13880.9|13865.9|13891.9|13876.9|13873.6|13858.6|89
1652376300000|2022-05-12 17:25:00|13879.2|13864.2|13873.3|13858.3|13889.1|13874.1|13864.3|13849.3|60
1652376600000|2022-05-12 17:30:00|13873.9|13858.9|13878.8|13863.8|13891.3|13867.1|13850.9|13835.9|219
1652376900000|2022-05-12 17:35:00|13878.2|13863.2|13877.4|13862.4|13882.8|13866.4|13851|13836|107
1652377200000|2022-05-12 17:40:00|13877.6|13862.6|13922.4|13897.4|13925.5|13903.7|13875.6|13860.6|175
1652377500000|2022-05-12 17:45:00|13927.3|13889.8|13873.8|13858.8|13927.6|13898.7|13865.2|13850.2|144
1652377800000|2022-05-12 17:50:00|13873.6|13858.6|13883.9|13868.9|13891.6|13876.6|13872.6|13857.6|92
1652378100000|2022-05-12 17:55:00|13884.2|13869.2|13922.2|13907.2|13925.3|13910.3|13882.9|13867.9|81
1652378400000|2022-05-12 18:00:00|13921.7|13906.7|13888.1|13873.1|13921.7|13906.7|13885.2|13866.5|136
1652378700000|2022-05-12 18:05:00|13887.8|13872.8|13886.5|13871.5|13887.8|13872.8|13867.3|13852.3|60
1652379000000|2022-05-12 18:10:00|13885.5|13870.5|13980.9|13965.9|13985.1|13967.6|13857.2|13842.2|791
1652379300000|2022-05-12 18:15:00|13981.3|13966.3|13941.7|13926.7|13983.1|13968.1|13939.7|13919.6|190
1652403600000|2022-05-13 01:00:00|13945|13930|13959.7|13922.2|14006.8|13987.5|13915.3|13896.6|54
1652403900000|2022-05-13 01:05:00|13959.5|13922|13961.4|13923.9|13961.4|13929.8|13928.6|13908|8
1652404200000|2022-05-13 01:10:00|13964.9|13927.4|13927.6|13890.1|13969.5|13936.9|13913.1|13889.2|33
1652404500000|2022-05-13 01:15:00|13928.9|13891.4|13904.2|13889.2|13930.6|13899|13893.3|13870.2|76
1652404800000|2022-05-13 01:20:00|13928.4|13890.9|13921.5|13896.5|13928.4|13900.8|13903|13879.9|24
1652405100000|2022-05-13 01:25:00|13916.1|13901.1|13912.6|13897.6|13967.6|13938.7|13909.1|13892.6|26
1652405400000|2022-05-13 01:30:00|13917.2|13902.2|13922.9|13907.9|13936.7|13913.5|13913.3|13895.2|34
1652405700000|2022-05-13 01:35:00|13922.2|13907.2|13922.2|13884.7|13923|13908|13905.4|13882.4|21
1652406000000|2022-05-13 01:40:00|13907.3|13892.3|13904.4|13889.4|13922.2|13892.3|13904.4|13882.2|1
1652406300000|2022-05-13 01:45:00|13904.8|13889.8|13914.2|13876.7|13914.5|13891.2|13894.9|13875.1|22
1652406600000|2022-05-13 01:50:00|13914.9|13877.4|13923.1|13885.6|13923.1|13896.7|13897.8|13875.5|28
1652406900000|2022-05-13 01:55:00|13917.5|13892.5|13915.2|13890.2|13919.2|13892.5|13896.9|13876.6|11
1652407200000|2022-05-13 02:00:00|13914.2|13889.2|13904.2|13889.2|13919.6|13895.5|13903.9|13881.1|10
1652407500000|2022-05-13 02:05:00|13902.9|13887.9|13897.3|13882.3|13904.2|13887.9|13893.3|13878.3|17
1652407800000|2022-05-13 02:10:00|13894|13879|13883.5|13868.5|13901|13881.6|13883.4|13868.4|24
1652408100000|2022-05-13 02:15:00|13879.5|13864.5|13878.9|13863.9|13884.1|13869.1|13878.9|13863.9|4
1652408400000|2022-05-13 02:20:00|13887.2|13872.2|13888.5|13873.5|13915.7|13884.5|13886.9|13869.8|25
1652408700000|2022-05-13 02:25:00|13888.6|13873.6|13897.7|13882.7|13914.5|13882.8|13888|13873|25
1652409000000|2022-05-13 02:30:00|13898.4|13883.4|13894.8|13879.8|13914.7|13892.6|13894.2|13877.2|32
1652409300000|2022-05-13 02:35:00|13894.5|13879.5|13894|13879|13895.6|13880.6|13894|13879|0
1652409600000|2022-05-13 02:40:00|13893.4|13878.4|13911.9|13886.9|13912.1|13892.5|13890.5|13875.5|11
1652409900000|2022-05-13 02:45:00|13910.9|13885.9|13893.2|13878.2|13910.9|13890.5|13893.2|13878.2|17
1652410200000|2022-05-13 02:50:00|13892.9|13877.9|13894.1|13879.1|13894.2|13879.2|13892.6|13877.6|1
1652410500000|2022-05-13 02:55:00|13895.7|13880.7|13889.1|13874.1|13895.7|13880.7|13888.8|13873.8|2
1652410800000|2022-05-13 03:00:00|13889.8|13874.8|13906.1|13891.1|13906.1|13891.1|13889.8|13874.8|7
1652411100000|2022-05-13 03:05:00|13906|13891|13910.4|13895.4|13910.5|13895.5|13905.7|13890.7|3
1652411400000|2022-05-13 03:10:00|13910.1|13895.1|13913.2|13898.2|13913.2|13898.2|13910.1|13895.1|0
1652411700000|2022-05-13 03:15:00|13913.1|13898.1|13974|13949|13976.6|13950.9|13913.1|13892|2
1652412000000|2022-05-13 03:20:00|13970.3|13955.3|13943.1|13918.1|13980.9|13956.2|13937.5|13916.8|38
1652412300000|2022-05-13 03:25:00|13942.4|13917.4|13928.7|13891.2|13947.3|13917.4|13923.2|13890.5|3
1652412600000|2022-05-13 03:30:00|13928.5|13891|13930.4|13892.9|13931.3|13893.8|13928.1|13890.6|0
1652412900000|2022-05-13 03:35:00|13929.7|13892.2|13929.8|13892.3|13929.9|13892.4|13929.7|13892.2|0
1652413200000|2022-05-13 03:40:00|13929.7|13892.2|13928.4|13890.9|13931.1|13902.1|13927.1|13890.9|0
1652413500000|2022-05-13 03:45:00|13929|13891.5|13928.9|13891.4|13929|13891.5|13928.3|13890.8|0
1652413800000|2022-05-13 03:50:00|13929.2|13891.7|13928|13890.5|13929.2|13891.7|13927.7|13890.2|0
1652414100000|2022-05-13 03:55:00|13928.3|13890.8|13928.1|13890.6|13928.5|13897.5|13922.5|13890.3|0
1652414400000|2022-05-13 04:00:00|13927.9|13890.4|13902.2|13887.2|13931.2|13910.4|13899.9|13877.8|21
1652414700000|2022-05-13 04:05:00|13902.4|13887.4|13917.1|13902.1|13918.6|13903.6|13902.4|13887.4|10
1652415000000|2022-05-13 04:10:00|13917|13902|13921.5|13906.5|13927.6|13912.6|13917|13902|7
1652415300000|2022-05-13 04:15:00|13921|13906|13951|13936|13954.3|13939.3|13921|13903.3|21
1652415600000|2022-05-13 04:20:00|13952|13937|13935.4|13920.4|13952.8|13937.8|13935.4|13920.4|17
1652415900000|2022-05-13 04:25:00|13934.3|13919.3|13929.4|13914.4|13934.4|13919.4|13926.5|13911.5|15
1652416200000|2022-05-13 04:30:00|13929.3|13914.3|13947.2|13932.2|13947.2|13932.2|13928.6|13913.6|8
1652416500000|2022-05-13 04:35:00|13947.5|13932.5|13952.5|13937.5|13962.9|13947.9|13947.5|13932.5|9
1652416800000|2022-05-13 04:40:00|13952.1|13937.1|13933.6|13918.6|13954|13937.1|13933.6|13916.5|5
1652417100000|2022-05-13 04:45:00|13933.4|13918.4|13943.4|13928.4|13946.2|13928.4|13933.3|13918.3|3
1652417400000|2022-05-13 04:50:00|13943.2|13928.2|13961|13946|13962.7|13947.7|13943.2|13928.2|12
1652417700000|2022-05-13 04:55:00|13961.2|13946.2|13963.8|13948.8|13970|13955|13961.2|13946.2|9
1652418000000|2022-05-13 05:00:00|13966.5|13951.5|13973.3|13958.3|13975.8|13958.3|13963.8|13948.8|8
1652418300000|2022-05-13 05:05:00|13972.3|13957.3|14011.7|13996.7|14014.5|13996.7|13971.8|13956.8|15
1652418600000|2022-05-13 05:10:00|14012.7|13997.7|14001.9|13986.9|14032.3|14017.2|13999.4|13976.2|15
1652418900000|2022-05-13 05:15:00|14001.6|13986.6|13951.1|13926.1|14002.2|13987.2|13948.7|13919.2|27
1652419200000|2022-05-13 05:20:00|13958.7|13921.2|13973.5|13958.5|13983.4|13962.1|13948.7|13921.1|36
1652419500000|2022-05-13 05:25:00|13975.8|13960.8|13966.5|13941.5|13975.8|13960.8|13955.9|13926.2|25
1652419800000|2022-05-13 05:30:00|13966.4|13941.4|13966.3|13941.3|13966.4|13941.4|13966.3|13941.3|0
1652420100000|2022-05-13 05:35:00|13966.2|13941.2|13966.2|13941.2|13966.2|13941.2|13966.2|13941.2|0
1652420400000|2022-05-13 05:40:00|13967.4|13942.4|13964.6|13949.6|13968.7|13949.6|13963.4|13942.4|0
1652420700000|2022-05-13 05:45:00|13979.7|13942.2|13969.9|13954.9|13979.7|13955.5|13968.8|13941.3|1
1652421000000|2022-05-13 05:50:00|13969.2|13954.2|13971|13946|13972.1|13954.2|13967.3|13946|0
1652421300000|2022-05-13 05:55:00|13976.6|13939.1|13970.6|13945.6|13978.4|13946.1|13970.5|13939.1|5
1652421600000|2022-05-13 06:00:00|13970.2|13945.2|13957.1|13942.1|13971.7|13950.1|13954.8|13933.1|9
1652421900000|2022-05-13 06:05:00|13956.4|13941.4|13978.3|13953.3|13983.3|13953.3|13953.3|13938.3|3
1652422200000|2022-05-13 06:10:00|13971.7|13956.7|13974.2|13959.2|13978.6|13959.3|13971.3|13952.6|0
1652422500000|2022-05-13 06:15:00|13977.6|13952.6|13976.8|13951.8|13983.1|13959.5|13974.5|13943.5|2
1652422800000|2022-05-13 06:20:00|13976.1|13951.1|13978.1|13953.1|13981.3|13957.7|13972.1|13943.8|1
1652423100000|2022-05-13 06:25:00|13973.7|13958.7|13967.9|13952.9|13976|13961|13962.8|13947.8|14
1652423400000|2022-05-13 06:30:00|13968.2|13953.2|13960.9|13935.9|13969.4|13953.2|13960.9|13929.9|3
1652423700000|2022-05-13 06:35:00|13960.6|13935.6|13960.4|13935.4|13963.8|13938.8|13959.1|13934.1|14
1652424000000|2022-05-13 06:40:00|13961|13936|13956.6|13941.6|13961|13943.5|13956.6|13936|0
1652424300000|2022-05-13 06:45:00|13961|13936|13949.6|13934.6|13961|13942.6|13947.8|13927.1|2
1652424600000|2022-05-13 06:50:00|13951|13936|13944.5|13929.5|13951.3|13936.3|13938.4|13923.4|25
1652424900000|2022-05-13 06:55:00|13944.8|13929.8|13962.4|13947.4|13962.4|13947.4|13941.5|13926.5|38
1652425200000|2022-05-13 07:00:00|13963.4|13948.4|13924.4|13909.4|13965.2|13950.2|13919.3|13904.3|20
1652425500000|2022-05-13 07:05:00|13924.8|13909.8|13898.5|13883.5|13924.8|13909.8|13898.3|13883.3|14
1652425800000|2022-05-13 07:10:00|13898.7|13883.7|13914.7|13899.7|13921.2|13902.3|13897.6|13882.6|34
1652426100000|2022-05-13 07:15:00|13916.2|13891.2|13974.5|13937|13974.5|13937|13907.6|13879.7|61
1652426400000|2022-05-13 07:20:00|13974.8|13937.3|13960.4|13922.9|13976.1|13955.2|13952.5|13922.9|25
1652426700000|2022-05-13 07:25:00|13960.7|13923.2|13954.1|13929.1|13960.7|13929.1|13926.9|13900.5|13
1652427000000|2022-05-13 07:30:00|13954.8|13929.8|13952.5|13937.5|13961.3|13937.5|13952.5|13923.8|0
1652427300000|2022-05-13 07:35:00|13953.3|13938.3|13962.2|13947.2|13966.8|13951.8|13952.8|13937.8|25
1652427600000|2022-05-13 07:40:00|13962|13947|13944.9|13929.9|13962|13947|13939.7|13924.7|31
1652427900000|2022-05-13 07:45:00|13944.7|13929.7|13976.7|13961.7|13976.7|13961.7|13944.7|13929.7|15
1652428200000|2022-05-13 07:50:00|13976.9|13961.9|13974.2|13959.2|13977.7|13962.7|13974.2|13959.2|8
1652428500000|2022-05-13 07:55:00|13974.4|13959.4|13974.4|13959.4|13975.1|13960.1|13973.8|13958.8|5
1652428800000|2022-05-13 08:00:00|13974.2|13959.2|14011.8|13996.8|14018.1|14003.1|13974.2|13954.4|20
1652429100000|2022-05-13 08:05:00|14012.1|13997.1|14007.3|13969.8|14033.1|14012.7|14007.3|13969.8|29
1652429400000|2022-05-13 08:10:00|14007.5|13970|13977|13962|14008.8|13988.5|13972|13948.4|37
1652429700000|2022-05-13 08:15:00|13977.7|13962.7|13977.7|13962.7|13984.1|13966.6|13968.3|13953.3|18
1652430000000|2022-05-13 08:20:00|13977.4|13962.4|13978.3|13963.3|14003.9|13972.3|13975.3|13960.3|37
1652430300000|2022-05-13 08:25:00|13978.5|13963.5|13968.5|13953.5|13980.8|13963.8|13968.5|13953.5|20
1652430600000|2022-05-13 08:30:00|13968.3|13953.3|13966.6|13951.6|13979.1|13959.2|13963.7|13948.7|25
1652430900000|2022-05-13 08:35:00|13967.2|13952.2|13960.8|13945.8|13967.2|13952.2|13955.6|13940.6|23
1652431200000|2022-05-13 08:40:00|13961.4|13946.4|13941.2|13926.2|13961.4|13946.4|13937.7|13922.7|27
1652431500000|2022-05-13 08:45:00|13940.8|13925.8|13938.9|13923.9|13947.6|13932.6|13938.1|13923.1|37
1652431800000|2022-05-13 08:50:00|13938.7|13923.7|13940.8|13925.8|13942.2|13927.2|13936.6|13921.6|47
1652432100000|2022-05-13 08:55:00|13938.2|13923.2|13941.5|13926.5|13942|13927|13933.3|13918.3|26
1652432400000|2022-05-13 09:00:00|13941.2|13926.2|13926.6|13911.6|13942.5|13927.5|13924.9|13909.9|28
1652432700000|2022-05-13 09:05:00|13926.5|13911.5|13925.8|13910.8|13927.8|13912.8|13921.2|13906.2|24
1652433000000|2022-05-13 09:10:00|13923.2|13908.2|13929.5|13914.5|13931.9|13916.9|13912.2|13897.2|44
1652433300000|2022-05-13 09:15:00|13928.1|13913.1|13929.2|13914.2|13929.7|13914.7|13909.2|13894.2|19
1652433600000|2022-05-13 09:20:00|13928.9|13913.9|13927.3|13902.3|13928.9|13913.9|13917.4|13902.3|25
1652433900000|2022-05-13 09:25:00|13923.3|13908.3|13928.8|13913.8|13933.6|13918.6|13923.3|13908.3|14
1652434200000|2022-05-13 09:30:00|13927.6|13912.6|13923.5|13908.5|13928.4|13913.4|13912.7|13897.7|39
1652434500000|2022-05-13 09:35:00|13919.5|13904.5|13916.7|13901.7|13924.3|13909.3|13914.7|13899.7|11
1652434800000|2022-05-13 09:40:00|13915.7|13900.7|13916.9|13901.9|13920.4|13905.4|13913.5|13898.5|9
1652435100000|2022-05-13 09:45:00|13916.7|13901.7|13915.1|13900.1|13923.1|13907.1|13912.2|13896.1|1
1652435400000|2022-05-13 09:50:00|13913.8|13898.8|13907.4|13892.4|13916|13901|13907.4|13892.4|4
1652435700000|2022-05-13 09:55:00|13907.2|13892.2|13910|13895|13912.8|13897.8|13907.2|13892.2|8
1652436000000|2022-05-13 10:00:00|13908.7|13893.7|13909.1|13894.1|13918.6|13903|13908.7|13893.6|4
1652436300000|2022-05-13 10:05:00|13909.7|13894.7|13931.1|13916.1|13938.3|13923.3|13909.7|13894.7|33
1652436600000|2022-05-13 10:10:00|13928.8|13913.8|13909.9|13894.9|13931.5|13914.1|13909.9|13894|4
1652436900000|2022-05-13 10:15:00|13909.7|13894.7|13954.2|13939.2|13964.3|13946.7|13909.4|13894.4|16
1652437200000|2022-05-13 10:20:00|13953.9|13938.9|13961|13946|13965.4|13950.4|13952.7|13937.7|5
1652437500000|2022-05-13 10:25:00|13967.8|13942.8|13968.4|13953.4|13987.2|13972.2|13963.2|13942.5|19
1652437800000|2022-05-13 10:30:00|13967.7|13952.7|13957.5|13942.5|13972.1|13952.7|13957.3|13934.6|5
1652438100000|2022-05-13 10:35:00|13957.8|13942.8|13952.5|13937.5|13957.8|13942.8|13952.5|13937.5|4
1652438400000|2022-05-13 10:40:00|13952.1|13937.1|13973.4|13948.4|13973.4|13952.4|13943.8|13928.8|19
1652438700000|2022-05-13 10:45:00|13973.3|13948.3|13972.8|13947.8|13973.3|13948.3|13972.8|13947.8|0
1652439000000|2022-05-13 10:50:00|13976.5|13951.5|13965.7|13950.7|13976.5|13956.2|13965.5|13948.3|11
1652439300000|2022-05-13 10:55:00|13968.1|13953.1|13972.5|13957.5|13974.6|13959.6|13967.7|13952.7|8
1652439600000|2022-05-13 11:00:00|13972.3|13957.3|13969.4|13954.4|13972.3|13957.3|13967.2|13952.2|2
1652439900000|2022-05-13 11:05:00|13969.2|13954.2|13960.2|13945.2|13969.5|13954.5|13960.2|13945.2|4
1652440200000|2022-05-13 11:10:00|13964.2|13939.2|13944.9|13929.9|13964.5|13939.5|13944.9|13925.5|9
1652440500000|2022-05-13 11:15:00|13942.7|13927.7|13936.3|13921.3|13942.7|13927.7|13932.2|13917.2|15
1652440800000|2022-05-13 11:20:00|13934|13919|13925.2|13910.2|13937.7|13922.7|13914.5|13899.5|44
1652441100000|2022-05-13 11:25:00|13925.5|13910.5|13922.7|13907.7|13938.8|13923.8|13915.6|13900.6|55
1652441400000|2022-05-13 11:30:00|13922.4|13907.4|13930.8|13915.8|13938.4|13919.8|13915.6|13900.6|30
1652441700000|2022-05-13 11:35:00|13930.5|13915.5|13922|13907|13937.6|13922.6|13917.7|13902.7|41
1652442000000|2022-05-13 11:40:00|13922.6|13907.6|13936.6|13921.6|13936.6|13921.6|13914.3|13899.3|30
1652442300000|2022-05-13 11:45:00|13942.5|13917.5|13920.5|13905.5|13944.9|13926.9|13919.8|13904.8|43
1652442600000|2022-05-13 11:50:00|13920.1|13905.1|13918.4|13903.4|13932.3|13917.3|13912.7|13897.7|64
1652442900000|2022-05-13 11:55:00|13918.6|13903.6|13932|13917|13933.5|13918.5|13917.4|13902.4|35
1652443200000|2022-05-13 12:00:00|13932.3|13917.3|13947.4|13932.4|13958.8|13943.8|13932.3|13917.3|33
1652443500000|2022-05-13 12:05:00|13946.8|13931.8|13901.3|13886.3|13949.3|13934.3|13901.3|13886.3|49
1652443800000|2022-05-13 12:10:00|13897.3|13882.3|13865.7|13850.7|13897.3|13882.3|13862.8|13847.8|130
1652444100000|2022-05-13 12:15:00|13865.4|13850.4|13864.5|13849.5|13886.1|13871.1|13854.1|13839|71
1652444400000|2022-05-13 12:20:00|13873.1|13858.1|13884.7|13869.7|13904.1|13878.1|13872.7|13857.7|75
1652444700000|2022-05-13 12:25:00|13884.5|13869.5|13877.2|13862.2|13885.2|13870.2|13873.6|13858.6|28
1652445000000|2022-05-13 12:30:00|13876|13861|13879.5|13864.5|13882.6|13867.6|13867.8|13852.8|79
1652445300000|2022-05-13 12:35:00|13880.8|13865.8|13883.1|13868.1|13891|13876|13877.3|13862.3|109
1652445600000|2022-05-13 12:40:00|13883.7|13868.7|13860.5|13845.5|13889.6|13874.6|13860.4|13845.4|137
1652445900000|2022-05-13 12:45:00|13859.8|13844.8|13835.8|13820.8|13862.9|13847.9|13827.3|13812.3|206
1652446200000|2022-05-13 12:50:00|13835.5|13820.5|13841|13826|13841|13826|13825.2|13810.2|120
1652446500000|2022-05-13 12:55:00|13839.1|13824.1|13821.7|13806.7|13840.1|13825.1|13820.7|13805.7|64
1652446800000|2022-05-13 13:00:00|13821.4|13806.4|13801.7|13786.7|13821.7|13806.7|13791.3|13776.3|216
1652447100000|2022-05-13 13:05:00|13804.3|13789.3|13814.6|13799.6|13836.4|13821.4|13803.2|13788.2|76
1652447400000|2022-05-13 13:10:00|13811.6|13796.6|13826.4|13811.4|13834.5|13813.1|13810.2|13795.2|23
1652447700000|2022-05-13 13:15:00|13824.8|13809.8|13823.2|13808.2|13839.4|13824.4|13821.9|13806.9|52
1652448000000|2022-05-13 13:20:00|13822.8|13807.8|13831.4|13816.4|13838.8|13823.8|13814|13799|121
1652448300000|2022-05-13 13:25:00|13831.8|13816.8|13824.2|13809.2|13844|13829|13823.4|13808.4|47
1652448600000|2022-05-13 13:30:00|13824|13809|13818.4|13803.4|13831.4|13814.1|13813.7|13798.7|86
1652448900000|2022-05-13 13:35:00|13818.6|13803.6|13791.1|13776.1|13825.7|13810.7|13791.1|13776.1|151
1652449200000|2022-05-13 13:40:00|13790.7|13775.7|13782.3|13767.3|13803.8|13788.8|13779.4|13764.4|232
1652449500000|2022-05-13 13:45:00|13782.9|13767.9|13796.1|13781.1|13796.8|13781.8|13777.6|13762.6|135
1652449800000|2022-05-13 13:50:00|13795.6|13780.6|13807.6|13792.6|13816.9|13801.9|13786.6|13771.6|86
1652450100000|2022-05-13 13:55:00|13809.9|13794.9|13821.1|13806.1|13828.1|13813.1|13809.9|13794.9|41
1652450400000|2022-05-13 14:00:00|13820.8|13805.8|13824.8|13809.8|13824.8|13809.8|13805.6|13790.6|79
1652450700000|2022-05-13 14:05:00|13823.5|13808.5|13868.3|13853.3|13872.8|13857.8|13821.9|13806.9|139
1652451000000|2022-05-13 14:10:00|13867.8|13852.8|13851.7|13836.7|13868.2|13853.2|13842.3|13827.3|86
1652451300000|2022-05-13 14:15:00|13850.5|13835.5|13855.4|13840.4|13856.7|13841.7|13826.9|13811.7|90
1652451600000|2022-05-13 14:20:00|13855.6|13840.6|13854.3|13839.3|13858.5|13843.5|13842.9|13827.9|53
1652451900000|2022-05-13 14:25:00|13852.8|13837.8|13840.2|13825.2|13857.6|13842.6|13840.2|13825.2|77
1652452200000|2022-05-13 14:30:00|13839.9|13824.9|13826.2|13811.2|13839.9|13824.9|13802.1|13787.1|133
1652452500000|2022-05-13 14:35:00|13829|13814|13846.9|13831.9|13846.9|13831.9|13829|13814|60
1652452800000|2022-05-13 14:40:00|13846.3|13831.3|13836.6|13821.6|13851.5|13836.5|13820.6|13805.6|124
1652453100000|2022-05-13 14:45:00|13835.3|13820.3|13819.9|13804.9|13835.3|13820.3|13819.6|13804.6|62
1652453400000|2022-05-13 14:50:00|13819.4|13804.4|13814.9|13799.9|13827.8|13809.3|13800.3|13785.3|43
1652453700000|2022-05-13 14:55:00|13816.9|13801.9|13801.3|13786.3|13829.5|13814.5|13798.7|13783.7|65
1652454000000|2022-05-13 15:00:00|13801|13786|13789.9|13774.9|13803.3|13788.3|13789.4|13774.4|54
1652454300000|2022-05-13 15:05:00|13790.6|13775.6|13780.3|13765.3|13792.1|13777.1|13775|13760|104
1652454600000|2022-05-13 15:10:00|13780.8|13765.8|13791.4|13776.4|13796.1|13781.1|13780.8|13765.8|37
1652454900000|2022-05-13 15:15:00|13791.1|13776.1|13783.2|13768.2|13791.1|13776.1|13781.4|13766.4|42
1652455200000|2022-05-13 15:20:00|13783.4|13768.4|13790.5|13775.5|13791|13776|13778.5|13763.5|53
1652455500000|2022-05-13 15:25:00|13791.5|13776.5|13807.3|13792.3|13807.8|13792.8|13782.7|13767.7|80
1652455800000|2022-05-13 15:30:00|13807|13792|13792.3|13777.3|13807|13792|13791.9|13776.9|40
1652456100000|2022-05-13 15:35:00|13796.2|13781.2|13801.3|13786.3|13802.1|13787.1|13791.2|13776.2|149
1652456400000|2022-05-13 15:40:00|13800.6|13785.6|13818.1|13803.1|13818.1|13803.1|13796|13781|66
1652456700000|2022-05-13 15:45:00|13821.3|13806.3|13832.9|13817.9|13842|13827|13820.4|13805.4|82
1652457000000|2022-05-13 15:50:00|13833.2|13818.2|13866.6|13851.6|13868.1|13853.1|13830.1|13815.1|83
1652457300000|2022-05-13 15:55:00|13866.8|13851.8|13858.9|13843.9|13876.3|13861.3|13844.3|13829.3|66
1652457600000|2022-05-13 16:00:00|13859.4|13844.4|13882.2|13867.2|13882.2|13867.2|13854.8|13839.8|37
1652457900000|2022-05-13 16:05:00|13882|13867|13888.7|13873.7|13891.7|13876.7|13875.7|13860.7|60
1652458200000|2022-05-13 16:10:00|13891.3|13876.3|13897.1|13882.1|13909.7|13894.2|13887|13872|45
1652458500000|2022-05-13 16:15:00|13896.7|13881.7|13910.8|13895.8|13912.7|13897.7|13887.3|13872.3|35
1652458800000|2022-05-13 16:20:00|13911.1|13896.1|13941.7|13926.7|13947.5|13932.5|13904.4|13889.4|116
1652459100000|2022-05-13 16:25:00|13942|13927|13931.4|13916.4|13946.8|13931.8|13914.8|13899.8|43
1652459400000|2022-05-13 16:30:00|13931.7|13916.7|13943.7|13928.7|13943.7|13928.7|13923.6|13908.6|34
1652459700000|2022-05-13 16:35:00|13945|13930|13940.1|13925.1|13965.5|13950.5|13940.1|13925.1|31
1652460000000|2022-05-13 16:40:00|13938.8|13923.8|13940.6|13925.6|13957.6|13942.6|13938.8|13923.8|21
1652460300000|2022-05-13 16:45:00|13939.2|13924.2|13963.5|13948.5|13966.4|13951.4|13932.8|13917.8|55
1652460600000|2022-05-13 16:50:00|13964.4|13949.4|13945.5|13930.5|13966.9|13949.4|13937.9|13922.9|18
1652460900000|2022-05-13 16:55:00|13945|13930|13939.2|13914.2|13945.1|13930.1|13931.5|13914.2|50
1652461200000|2022-05-13 17:00:00|13934.7|13919.7|13993.4|13978.4|13994.8|13979.8|13934.2|13919.2|75
1652461500000|2022-05-13 17:05:00|13994.1|13979.1|13949.3|13934.3|13994.1|13979.1|13947.7|13921.4|27
1652461800000|2022-05-13 17:10:00|13948.6|13933.6|13952.1|13937.1|13956.1|13941.1|13944.4|13929.4|36
1652462100000|2022-05-13 17:15:00|13952.2|13937.2|13953.3|13938.3|13972.8|13957.8|13952.2|13937.2|24
1652462400000|2022-05-13 17:20:00|13951|13936|13941.5|13926.5|13951.4|13936.4|13932.2|13917.2|18
1652462700000|2022-05-13 17:25:00|13941.6|13926.6|13939.8|13924.8|13943.9|13928.9|13931.9|13916.9|16
1652463000000|2022-05-13 17:30:00|13943.1|13928.1|13964.1|13939.1|13964.1|13945.4|13943.1|13928.1|57
1652463300000|2022-05-13 17:35:00|13963.9|13938.9|13970.9|13955.9|13974.9|13959.9|13944|13929|34
1652463600000|2022-05-13 17:40:00|13968.6|13953.6|13961.9|13946.9|13969.8|13954.8|13960.5|13940.7|9
1652463900000|2022-05-13 17:45:00|13962.3|13947.3|13949.9|13934.9|13962.3|13947.3|13945.5|13930.5|11
1652464200000|2022-05-13 17:50:00|13951.7|13936.7|13958.8|13943.8|13964.3|13949.3|13951.2|13936.2|20
1652464500000|2022-05-13 17:55:00|13958.7|13943.7|13947.6|13932.6|13958.7|13943.7|13941|13926|34
1652464800000|2022-05-13 18:00:00|13947.2|13932.2|13929.2|13914.2|13947.6|13932.6|13926.9|13911.9|22
1652465100000|2022-05-13 18:05:00|13929.3|13914.3|13912.3|13897.3|13929.3|13914.3|13910.2|13895.2|38
1652465400000|2022-05-13 18:10:00|13912.4|13897.4|13918.5|13903.5|13931.9|13916.9|13909.8|13894.8|246
1652465700000|2022-05-13 18:15:00|13918.8|13903.8|13947.2|13932.2|13952.4|13937.4|13914|13899|114
1652466000000|2022-05-13 18:20:00|13946.3|13931.3|13946.3|13931.3|13946.3|13931.3|13946.3|13931.3|0
1652662800000|2022-05-16 01:00:00|13917.8|13902.8|14002.4|13987.4|14009.3|13988.7|13917.8|13896.3|79
1652663100000|2022-05-16 01:05:00|14002.2|13987.2|13989.8|13964.8|14022.8|14000.8|13977.9|13954.9|37
1652663400000|2022-05-16 01:10:00|13990.7|13965.7|14037|14012|14047.8|14025.5|13983.5|13961.2|80
1652663700000|2022-05-16 01:15:00|14037.5|14012.5|14063|14038|14070|14047.4|14028.3|14010.9|41
1652664000000|2022-05-16 01:20:00|14062.7|14037.7|14054.8|14017.3|14063.4|14041.5|14049.3|14017.1|6
1652664300000|2022-05-16 01:25:00|14055.7|14018.2|14053.7|14028.7|14056.1|14036.5|14046.3|14010|16
1652664600000|2022-05-16 01:30:00|14053.4|14028.4|14055.6|14018.1|14059.3|14029.3|14043.8|14014.1|6
1652664900000|2022-05-16 01:35:00|14057.5|14020|14053.8|14028.8|14058.4|14028.8|14051.5|14019.7|20
1652665200000|2022-05-16 01:40:00|14054.4|14029.4|14049.2|14034.2|14059.4|14036.1|14037.9|14021.9|21
1652665500000|2022-05-16 01:45:00|14049.5|14034.5|14041.2|14026.2|14054.3|14035.6|14026.6|14011.6|57
1652665800000|2022-05-16 01:50:00|14038.4|14023.4|14058.5|14021|14058.8|14035.9|14038.4|14020.7|14
1652666100000|2022-05-16 01:55:00|14051.6|14026.6|14046.5|14031.5|14051.6|14031.5|14039.4|14024.4|2
1652666400000|2022-05-16 02:00:00|14047.4|14032.4|14030.1|14015.1|14047.4|14032.4|14029.2|14014.2|8
1652666700000|2022-05-16 02:05:00|14031.9|14016.9|14042.3|14027.3|14050.8|14028.7|14029.8|14008.7|20
1652667000000|2022-05-16 02:10:00|14042.9|14027.9|14012.3|13997.3|14042.9|14027.9|14012|13997|31
1652667300000|2022-05-16 02:15:00|14012|13997|14021.8|14006.8|14049|14017.2|14001.4|13986.4|30
1652667600000|2022-05-16 02:20:00|14022.7|14007.7|14027.6|14002.6|14030.1|14014.6|14020.1|14002.4|29
1652667900000|2022-05-16 02:25:00|14027.8|14012.8|14033.8|14008.8|14046.5|14031.5|14027.3|14002.2|19
1652668200000|2022-05-16 02:30:00|14033.6|14008.6|14023.7|14008.7|14033.8|14018.8|14021|14004.4|8
1652668500000|2022-05-16 02:35:00|14029.7|14014.7|14036.4|14021.4|14036.8|14021.8|14020.1|14003.1|14
1652668800000|2022-05-16 02:40:00|14036.1|14021.1|14027.8|14002.8|14042|14026.4|14014.6|13993.3|30
1652669100000|2022-05-16 02:45:00|14027.2|14002.2|14036.3|14021.3|14036.3|14021.3|14017.4|13994.4|13
1652669400000|2022-05-16 02:50:00|14036|14021|14020.5|14005.5|14042.5|14021.3|14011.4|13996|43
1652669700000|2022-05-16 02:55:00|14016.2|14001.2|14034|14019|14039.6|14024.6|14014.1|13987.7|39
1652670000000|2022-05-16 03:00:00|14034.3|14019.3|14026.3|14011.3|14034.3|14019.3|14026.3|14011.3|10
1652670300000|2022-05-16 03:05:00|14025.7|14010.7|14029.7|14014.7|14030.1|14015.1|14025.6|14010.6|1
1652670600000|2022-05-16 03:10:00|14030|14015|14038.5|14023.5|14045.8|14029.5|14029.4|14014.4|36
1652670900000|2022-05-16 03:15:00|14038.9|14023.9|14039.4|14024.4|14039.5|14024.5|14026.7|14011.7|35
1652671200000|2022-05-16 03:20:00|14039.1|14024.1|14042.1|14027.1|14043|14028|14038.8|14023.8|16
1652671500000|2022-05-16 03:25:00|14043.9|14028.9|14051.7|14036.7|14055.7|14040.7|14043.6|14026.1|10
1652671800000|2022-05-16 03:30:00|14051.5|14036.5|14049.2|14011.7|14061|14046|14043.2|14010.2|51
1652672100000|2022-05-16 03:35:00|14045.6|14020.6|14052.1|14037.1|14063.3|14046.4|14040.1|14008.6|65
1652672400000|2022-05-16 03:40:00|14060|14022.5|14049.7|14012.2|14060|14022.5|14049.7|14012.2|0
1652672700000|2022-05-16 03:45:00|14049.6|14012.1|14047.2|14009.7|14049.6|14012.1|14046.1|14008.6|1
1652673000000|2022-05-16 03:50:00|14047.1|14009.6|14046.4|14008.9|14047.1|14009.6|14046.4|14008.9|0
1652673600000|2022-05-16 04:00:00|14046.3|14008.8|14047.2|14009.7|14047.2|14009.7|14046.3|14008.8|0
1652673900000|2022-05-16 04:05:00|14047.1|14009.6|14053.1|14015.6|14053.1|14015.6|14046.5|14009|0
1652674200000|2022-05-16 04:10:00|14052.8|14015.3|14048.6|14023.6|14053.1|14023.6|14048.6|14015.3|0
1652674500000|2022-05-16 04:15:00|14055.4|14017.9|14050.7|14025.7|14056.9|14039.9|14045.6|14017.9|18
1652674800000|2022-05-16 04:20:00|14050.4|14025.4|14053.4|14038.4|14054.5|14039.5|14045.7|14023.9|8
1652675100000|2022-05-16 04:25:00|14057.8|14042.8|14058|14033|14063.9|14042.8|14057.5|14026.2|1
1652675400000|2022-05-16 04:30:00|14064.9|14027.4|14058.5|14033.5|14065.2|14037|14051.5|14027.4|0
1652675700000|2022-05-16 04:35:00|14051.9|14036.9|14058.4|14033.4|14058.5|14036.9|14051.9|14033.4|0
1652676000000|2022-05-16 04:40:00|14057.7|14042.7|14060.2|14035.2|14060.2|14042.7|14057.7|14035.2|1
1652676300000|2022-05-16 04:45:00|14060.1|14035.1|14057.1|14032.1|14061.1|14046.1|14053.1|14032.1|2
1652676600000|2022-05-16 04:50:00|14051.5|14036.5|14057.7|14032.7|14058.4|14037.1|14051.5|14032.7|1
1652676900000|2022-05-16 04:55:00|14057.6|14032.6|14057.6|14032.6|14057.6|14032.6|14057.6|14032.6|0
1652677200000|2022-05-16 05:00:00|14057.9|14032.9|14057.8|14032.8|14057.9|14032.9|14057.8|14032.8|0
1652677800000|2022-05-16 05:10:00|14057.7|14032.7|14057.7|14032.7|14057.7|14032.7|14057.7|14032.7|0
1652678100000|2022-05-16 05:15:00|14057.6|14032.6|14052.9|14037.9|14059.4|14038.8|14052.9|14032.6|1
1652678400000|2022-05-16 05:20:00|14052.8|14037.8|14053|14038|14053|14038|14052.8|14037.8|0
1652678700000|2022-05-16 05:25:00|14052.9|14037.9|14052.4|14037.4|14052.9|14037.9|14052.4|14037.4|4
1652679000000|2022-05-16 05:30:00|14052.3|14037.3|14052.6|14037.6|14052.6|14037.6|14052.3|14037.3|1
1652679300000|2022-05-16 05:35:00|14052.5|14037.5|14051.9|14036.9|14052.5|14037.5|14051.4|14036.4|0
1652679600000|2022-05-16 05:40:00|14051.8|14036.8|14051.5|14036.5|14051.8|14036.8|14051.2|14036.2|0
1652679900000|2022-05-16 05:45:00|14051.8|14036.8|14050.6|14035.6|14051.8|14036.8|14050.6|14035.6|3
1652680200000|2022-05-16 05:50:00|14050.5|14035.5|14049.2|14034.2|14052|14037|14049|14034|1
1652680500000|2022-05-16 05:55:00|14049.1|14034.1|14048.4|14033.4|14049.4|14034.4|14047.8|14032.8|1
1652680800000|2022-05-16 06:00:00|14047.8|14032.8|14048|14033|14048.9|14033.9|14047.7|14032.7|1
1652681100000|2022-05-16 06:05:00|14047.2|14032.2|14048.2|14033.2|14048.7|14033.7|14046.9|14031.9|2
1652681400000|2022-05-16 06:10:00|14047.9|14032.9|14047.4|14032.4|14060.9|14036|14043|14020.5|9
1652681700000|2022-05-16 06:15:00|14047.7|14032.7|14044.1|14029.1|14051.5|14032.7|14042.6|14024|1
1652682000000|2022-05-16 06:20:00|14044.4|14029.4|14055.7|14040.7|14055.7|14040.7|14044.1|14029.1|3
1652682300000|2022-05-16 06:25:00|14055.5|14040.5|14054|14039|14070.1|14054.4|14050.2|14035.2|35
1652682600000|2022-05-16 06:30:00|14055.2|14040.2|14052.7|14037.7|14055.2|14040.2|14052.4|14037.4|5
1652682900000|2022-05-16 06:35:00|14053.6|14038.6|14053.3|14038.3|14068.1|14040.7|14053|14030.6|4
1652683200000|2022-05-16 06:40:00|14053.6|14038.6|14052.3|14037.3|14054|14039|14050.9|14035.9|5
1652683500000|2022-05-16 06:45:00|14051.7|14036.7|14044.4|14029.4|14056.2|14041.2|14043.8|14028.8|29
1652683800000|2022-05-16 06:50:00|14043.8|14028.8|14044.6|14029.6|14049.1|14034.1|14043.2|14028.2|7
1652684100000|2022-05-16 06:55:00|14046.7|14031.7|14075.7|14060.7|14076.9|14061.9|14046.4|14031.4|48
1652684400000|2022-05-16 07:00:00|14076.6|14061.6|14077.4|14062.4|14078.1|14063.1|14068.7|14053.7|24
1652684700000|2022-05-16 07:05:00|14077.3|14062.3|14115.3|14100.3|14117.8|14102.8|14077.3|14062.3|74
1652685000000|2022-05-16 07:10:00|14116.2|14101.2|14155.9|14140.9|14156.2|14141.2|14107.7|14092.7|56
1652685300000|2022-05-16 07:15:00|14157.6|14132.6|14157.8|14120.3|14174.3|14156.6|14147.8|14110.5|39
1652685600000|2022-05-16 07:20:00|14156.6|14141.6|14175|14150|14182.9|14161.4|14149.6|14115.1|34
1652685900000|2022-05-16 07:25:00|14174.4|14149.4|14196.5|14181.5|14196.5|14181.5|14165.5|14149.4|49
1652686200000|2022-05-16 07:30:00|14197.4|14182.4|14193.3|14178.3|14199.7|14182.6|14185.4|14170.4|27
1652686500000|2022-05-16 07:35:00|14194.4|14179.4|14236.5|14221.5|14236.5|14221.5|14190.8|14175.8|41
1652686800000|2022-05-16 07:40:00|14238|14223|14251|14236|14266.2|14246.4|14238|14223|46
1652687100000|2022-05-16 07:45:00|14249.1|14234.1|14218.5|14203.5|14253.5|14237.2|14215.1|14200.1|77
1652687400000|2022-05-16 07:50:00|14215.8|14200.8|14214.8|14189.8|14222.6|14207.6|14198.4|14183.4|52
1652687700000|2022-05-16 07:55:00|14212.9|14197.9|14234|14219|14243.1|14219|14203.3|14183.9|29
1652688000000|2022-05-16 08:00:00|14235.2|14220.2|14240.7|14215.7|14250.3|14235.3|14230.7|14205.5|19
1652688300000|2022-05-16 08:05:00|14239.8|14224.8|14253.9|14238.9|14259|14243.2|14239.8|14216.2|51
1652688600000|2022-05-16 08:10:00|14253.6|14238.6|14249.2|14234.2|14254|14239|14234.2|14215.1|42
1652688900000|2022-05-16 08:15:00|14247.2|14232.2|14283.8|14268.8|14285.6|14268.8|14246|14231|47
1652689200000|2022-05-16 08:20:00|14283.5|14268.5|14298.3|14283.3|14303.3|14288.3|14282|14267|67
1652689500000|2022-05-16 08:25:00|14297.7|14282.7|14263|14248|14302.4|14287.4|14255.2|14240.2|69
1652689800000|2022-05-16 08:30:00|14263.3|14248.3|14249.3|14234.3|14264.7|14249.7|14240.2|14225.2|50
1652690100000|2022-05-16 08:35:00|14249.5|14234.5|14215.3|14200.3|14250.3|14235.3|14214.7|14199.7|68
1652690400000|2022-05-16 08:40:00|14215|14200|14210.9|14195.9|14215.8|14200.8|14201.2|14180.6|4
1652690700000|2022-05-16 08:45:00|14211.1|14196.1|14224.2|14199.2|14224.2|14206.3|14208.9|14193.9|8
1652691000000|2022-05-16 08:50:00|14219.8|14204.8|14224.9|14209.9|14224.9|14209.9|14219.8|14204.8|0
1652691300000|2022-05-16 08:55:00|14225.2|14210.2|14202.1|14187.1|14230|14215|14202.1|14187.1|35
1652691600000|2022-05-16 09:00:00|14200.9|14185.9|14196.8|14181.8|14201.8|14186.8|14190.3|14175.3|52
1652691900000|2022-05-16 09:05:00|14197.4|14182.4|14198.2|14183.2|14203.1|14188.1|14194.1|14179.1|32
1652692200000|2022-05-16 09:10:00|14198.4|14183.4|14207.7|14192.7|14207.7|14192.7|14198.4|14183.4|33
1652692500000|2022-05-16 09:15:00|14206.8|14191.8|14218.8|14193.8|14229.1|14214.1|14206.8|14191.8|24
1652692800000|2022-05-16 09:20:00|14212.6|14197.6|14227.6|14212.6|14228|14213|14211|14193.5|42
1652693100000|2022-05-16 09:25:00|14227|14212|14241.6|14226.6|14274|14259|14219|14190.9|47
1652693400000|2022-05-16 09:30:00|14241|14226|14256.1|14231.1|14259.4|14232.5|14240.8|14217.1|5
1652693700000|2022-05-16 09:35:00|14256.2|14241.2|14259.6|14244.6|14270.7|14253.5|14249.6|14231.1|20
1652694000000|2022-05-16 09:40:00|14258.6|14243.6|14261.8|14246.8|14261.8|14246.8|14258.6|14243.6|2
1652694300000|2022-05-16 09:45:00|14259.7|14244.7|14266.5|14251.5|14266.7|14251.7|14259.3|14244.3|15
1652694600000|2022-05-16 09:50:00|14269.3|14254.3|14286.8|14271.8|14291.8|14276.8|14268.6|14253.6|32
1652694900000|2022-05-16 09:55:00|14287.4|14272.4|14276.5|14261.5|14290.8|14275.8|14274.7|14256.2|15
1652695200000|2022-05-16 10:00:00|14278.5|14263.5|14269.5|14244.5|14279.1|14264.1|14260.2|14243.1|7
1652695500000|2022-05-16 10:05:00|14261.8|14246.8|14274|14259|14283.1|14259|14260|14245|1
1652695800000|2022-05-16 10:10:00|14273.8|14258.8|14278.9|14263.9|14284.5|14266.8|14271.2|14252.4|12
1652696100000|2022-05-16 10:15:00|14278.5|14263.5|14284|14259|14293.7|14274.7|14275.8|14254.3|48
1652696400000|2022-05-16 10:20:00|14279.6|14264.6|14296.5|14281.5|14305.7|14290.7|14276.6|14261.6|28
1652696700000|2022-05-16 10:25:00|14296.2|14281.2|14298.9|14283.9|14309.4|14294.4|14295.6|14279.1|51
1652697000000|2022-05-16 10:30:00|14298.7|14283.7|14301.7|14286.7|14317.1|14302.1|14297.8|14282.8|68
1652697300000|2022-05-16 10:35:00|14303|14288|14292.8|14277.8|14305.5|14290.5|14292.2|14277.2|29
1652697600000|2022-05-16 10:40:00|14293.4|14278.4|14294.9|14279.9|14305.1|14288.5|14268.6|14253.6|51
1652697900000|2022-05-16 10:45:00|14294.3|14279.3|14298.2|14283.2|14305.9|14290.9|14290.8|14275.8|69
1652698200000|2022-05-16 10:50:00|14295.2|14280.2|14274.8|14259.8|14298.8|14283.8|14274.8|14259.8|38
1652698500000|2022-05-16 10:55:00|14276.2|14261.2|14273.4|14258.4|14279.5|14264.5|14263.9|14248.9|30
1652698800000|2022-05-16 11:00:00|14273|14258|14247.3|14232.3|14273|14258|14245.3|14230.3|16
1652699100000|2022-05-16 11:05:00|14246.9|14231.9|14238.2|14223.2|14247.5|14232.5|14234.1|14219.1|41
1652699400000|2022-05-16 11:10:00|14238.5|14223.5|14236.8|14221.8|14250.5|14235.5|14233.3|14218.3|29
1652699700000|2022-05-16 11:15:00|14234.1|14219.1|14230.5|14215.5|14247.2|14232.2|14230|14215|63
1652700000000|2022-05-16 11:20:00|14230.4|14215.4|14235.9|14220.9|14235.9|14220.9|14230.4|14215.4|1
1652700300000|2022-05-16 11:25:00|14235.6|14220.6|14238.3|14223.3|14238.3|14223.3|14231.2|14216.2|5
1652700600000|2022-05-16 11:30:00|14238.8|14223.8|14217.4|14202.4|14240.6|14225.6|14212.4|14193.7|15
1652700900000|2022-05-16 11:35:00|14217.3|14202.3|14220.6|14205.6|14227|14212|14211.9|14196.9|10
1652701200000|2022-05-16 11:40:00|14220.3|14205.3|14235.2|14220.2|14241.7|14226.7|14220.3|14205.3|43
1652701500000|2022-05-16 11:45:00|14235.8|14220.8|14280.4|14265.4|14280.4|14265.4|14235.1|14220.1|34
1652701800000|2022-05-16 11:50:00|14278.2|14263.2|14274.2|14259.2|14295.3|14280.3|14270.6|14255.3|82
1652702100000|2022-05-16 11:55:00|14276.4|14261.4|14290.6|14275.6|14298|14283|14273.9|14258.9|70
1652702400000|2022-05-16 12:00:00|14291.5|14276.5|14265.3|14250.3|14291.5|14276.5|14245.7|14226.4|77
1652702700000|2022-05-16 12:05:00|14267.4|14252.4|14191|14176|14268.8|14253.8|14189.9|14168.4|78
1652703000000|2022-05-16 12:10:00|14189.5|14174.5|14190|14175|14223.7|14202.6|14178|14163|70
1652703300000|2022-05-16 12:15:00|14190.8|14175.8|14207.5|14192.5|14207.5|14192.5|14190.7|14175.7|29
1652703600000|2022-05-16 12:20:00|14207.2|14192.2|14174.8|14159.8|14207.2|14192.2|14153.7|14138.7|83
1652703900000|2022-05-16 12:25:00|14175|14160|14104.6|14089.6|14184.1|14163.8|14104.6|14089.6|71
1652704200000|2022-05-16 12:30:00|14106.4|14091.4|14157.5|14142.5|14161.7|14146.7|14106.4|14091.4|96
1652704500000|2022-05-16 12:35:00|14159.1|14144.1|14178.6|14163.6|14194.6|14175.3|14158.1|14140.6|45
1652704800000|2022-05-16 12:40:00|14180.4|14165.4|14199.7|14184.7|14217.2|14201.4|14180.4|14162.7|38
1652705100000|2022-05-16 12:45:00|14199.4|14184.4|14238.2|14213.2|14248.8|14226.6|14197.5|14177.5|31
1652705400000|2022-05-16 12:50:00|14238.5|14213.5|14230.1|14215.1|14238.5|14217.5|14213.8|14198.8|41
1652705700000|2022-05-16 12:55:00|14229.8|14214.8|14215.9|14200.9|14236|14216.6|14214|14194.6|31
1652706000000|2022-05-16 13:00:00|14214.5|14199.5|14227|14202|14231.2|14202|14192|14165.5|86
1652706300000|2022-05-16 13:05:00|14219.3|14204.3|14225.1|14210.1|14236.8|14221.8|14212|14197|48
1652706600000|2022-05-16 13:10:00|14223.7|14208.7|14214.9|14199.9|14228.6|14208.7|14203.5|14166|38
1652706900000|2022-05-16 13:15:00|14214.6|14199.6|14216.8|14201.8|14220.6|14205.6|14210.5|14195.5|55
1652707200000|2022-05-16 13:20:00|14218|14203|14188.2|14173.2|14229.8|14211.4|14177.2|14154.4|85
1652707500000|2022-05-16 13:25:00|14184.6|14169.6|14190.3|14175.3|14190.3|14175.3|14177.2|14162.2|28
1652707800000|2022-05-16 13:30:00|14189.7|14174.7|14195.8|14180.8|14220.9|14205.9|14180.2|14165.2|67
1652708100000|2022-05-16 13:35:00|14194.5|14179.5|14189.2|14174.2|14202.7|14183.9|14170.4|14154.9|112
1652708400000|2022-05-16 13:40:00|14190.7|14175.7|14167.9|14152.9|14206|14187.4|14155.9|14140.9|72
1652708700000|2022-05-16 13:45:00|14162.9|14147.9|14199.5|14162|14199.5|14166.3|14154|14139|84
1652709000000|2022-05-16 13:50:00|14192.8|14167.8|14184.5|14169.5|14207.8|14192.8|14168.9|14153.9|85
1652709300000|2022-05-16 13:55:00|14184.9|14169.9|14210.7|14195.7|14213|14198|14177.4|14162.4|54
1652709600000|2022-05-16 14:00:00|14210.5|14195.5|14247.2|14232.2|14259.2|14244.2|14210.5|14195.5|236
1652709900000|2022-05-16 14:05:00|14247.5|14232.5|14230.7|14215.7|14249.7|14234.7|14214.2|14199.2|42
1652710200000|2022-05-16 14:10:00|14229.7|14204.7|14209.8|14194.8|14230.7|14210.6|14195.1|14177.4|128
1652710500000|2022-05-16 14:15:00|14210.1|14195.1|14177.3|14162.3|14226.3|14211.3|14177.1|14162.1|69
1652710800000|2022-05-16 14:20:00|14180.2|14165.2|14193.1|14178.1|14216.9|14197.9|14179.7|14164.7|54
1652711100000|2022-05-16 14:25:00|14193.9|14178.9|14178.7|14163.7|14204.2|14189.2|14166.1|14151.1|140
1652711400000|2022-05-16 14:30:00|14179.5|14164.5|14147.7|14132.7|14180|14165|14142.8|14127.8|131
1652711700000|2022-05-16 14:35:00|14147.6|14132.6|14158.5|14143.5|14158.5|14143.5|14140|14125|68
1652712000000|2022-05-16 14:40:00|14154.5|14139.5|14150.4|14135.4|14158.6|14143.6|14141|14126|68
1652712300000|2022-05-16 14:45:00|14150.6|14135.6|14161.2|14146.2|14170.5|14155.5|14139.3|14124.3|98
1652712600000|2022-05-16 14:50:00|14161.4|14146.4|14145.9|14130.9|14161.4|14146.4|14144.1|14129.1|56
1652712900000|2022-05-16 14:55:00|14146.1|14131.1|14154.1|14139.1|14154.6|14139.6|14139.7|14124.7|147
1652713200000|2022-05-16 15:00:00|14153.8|14138.8|14155.8|14140.8|14162.1|14143.7|14121.3|14106.3|204
1652713500000|2022-05-16 15:05:00|14154.6|14139.6|14160.3|14145.3|14168.9|14151.5|14148.7|14133.7|86
1652713800000|2022-05-16 15:10:00|14160|14145|14201.9|14186.9|14203.4|14188.4|14158.5|14143.5|101
1652714100000|2022-05-16 15:15:00|14202.4|14187.4|14207.2|14192.2|14209.5|14194.5|14201.8|14186.8|38
1652714400000|2022-05-16 15:20:00|14205.5|14190.5|14207.8|14192.8|14209.8|14194.8|14192.2|14177.2|78
1652714700000|2022-05-16 15:25:00|14208.5|14193.5|14213.8|14188.8|14232.8|14217.8|14204.7|14188.8|123
1652715000000|2022-05-16 15:30:00|14207|14192|14201.6|14186.6|14216.2|14201.2|14193.8|14178.8|51
1652715300000|2022-05-16 15:35:00|14201|14186|14200.2|14185.2|14204.9|14189.9|14186.6|14171.6|34
1652715600000|2022-05-16 15:40:00|14199.6|14184.6|14230.1|14215.1|14231|14216|14197.2|14182.2|71
1652715900000|2022-05-16 15:45:00|14229.3|14214.3|14243.3|14228.3|14261.3|14246.3|14220.1|14205.1|103
1652716200000|2022-05-16 15:50:00|14243.8|14228.8|14260.8|14245.8|14263.7|14248.7|14233.2|14210.5|40
1652716500000|2022-05-16 15:55:00|14260.5|14245.5|14292.9|14277.9|14296.9|14281.9|14257.8|14242.8|89
1652716800000|2022-05-16 16:00:00|14293.2|14278.2|14305.4|14290.4|14309.2|14294.2|14289.5|14274.5|59
1652717100000|2022-05-16 16:05:00|14307.1|14292.1|14307.6|14292.6|14309.7|14294.7|14292.2|14277.2|61
1652717400000|2022-05-16 16:10:00|14306|14291|14302|14287|14306|14291|14288.2|14273.2|62
1652717700000|2022-05-16 16:15:00|14301.6|14286.6|14315.4|14300.4|14319.4|14304.4|14292.6|14277.6|97
1652718000000|2022-05-16 16:20:00|14313.8|14298.8|14309.4|14294.4|14323.3|14308.3|14304.1|14289.1|132
1652718300000|2022-05-16 16:25:00|14309.2|14294.2|14306.5|14291.5|14310.8|14295.8|14285.9|14270.9|63
1652718600000|2022-05-16 16:30:00|14306|14291|14323.8|14308.8|14328.8|14313.8|14304.4|14289.4|101
1652718900000|2022-05-16 16:35:00|14323.5|14308.5|14325.9|14310.9|14326.4|14311.4|14312.3|14297.3|77
1652719200000|2022-05-16 16:40:00|14325.8|14310.8|14311.9|14296.9|14328.5|14313.5|14301.3|14286.3|76
1652719500000|2022-05-16 16:45:00|14312.1|14297.1|14313.8|14298.8|14314.9|14299.9|14299.4|14284.4|73
1652719800000|2022-05-16 16:50:00|14314|14299|14313.5|14298.5|14324.9|14309.9|14310.5|14295.5|47
1652720100000|2022-05-16 16:55:00|14313.7|14298.7|14357.7|14342.7|14364.1|14345.9|14312.4|14297.4|140
1652720400000|2022-05-16 17:00:00|14358.5|14343.5|14360.5|14345.5|14365.3|14350.3|14344.3|14329.3|96
1652720700000|2022-05-16 17:05:00|14359.4|14344.4|14356.7|14341.7|14359.4|14344.4|14340.7|14325.7|51
1652721000000|2022-05-16 17:10:00|14355.3|14340.3|14357.1|14342.1|14362.8|14347.8|14352.2|14337.2|98
1652721300000|2022-05-16 17:15:00|14356.9|14341.9|14358.7|14343.7|14365.1|14350.1|14339.5|14324.5|89
1652721600000|2022-05-16 17:20:00|14359|14344|14362.6|14347.6|14367.7|14352.7|14359|14344|82
1652721900000|2022-05-16 17:25:00|14362.3|14347.3|14356.8|14341.8|14365.1|14350.1|14348.3|14333.3|62
1652722200000|2022-05-16 17:30:00|14357.1|14342.1|14353|14338|14362|14347|14345.5|14330.5|53
1652722500000|2022-05-16 17:35:00|14353.2|14338.2|14347.8|14332.8|14357|14342|14344.9|14329.9|62
1652722800000|2022-05-16 17:40:00|14348.2|14333.2|14356.4|14341.4|14373|14358|14348.2|14333.2|51
1652723100000|2022-05-16 17:45:00|14357.2|14342.2|14360.7|14345.7|14362.3|14347.3|14353.5|14338.5|45
1652723400000|2022-05-16 17:50:00|14362.7|14347.7|14374|14359|14375|14360|14361.8|14346.8|43
1652723700000|2022-05-16 17:55:00|14374.6|14359.6|14361.9|14346.9|14375.5|14360.5|14354.6|14339.6|46
1652724000000|2022-05-16 18:00:00|14361.6|14346.6|14351.7|14336.7|14368.6|14353.6|14351.4|14336.4|44
1652724300000|2022-05-16 18:05:00|14351|14336|14365.8|14350.8|14374.4|14359.4|14351|14336|129
1652724600000|2022-05-16 18:10:00|14366|14351|14375|14360|14386.2|14371.2|14348.7|14333.7|691
1652724900000|2022-05-16 18:15:00|14375.3|14360.3|14368.4|14353.4|14381.4|14366.4|14362.5|14347.5|121
1652725200000|2022-05-16 18:20:00|14368.2|14353.2|14368.2|14353.2|14368.2|14353.2|14368.2|14353.2|0
1652749200000|2022-05-17 01:00:00|14339.6|14324.6|14348.5|14323.5|14353.5|14333.8|14326.4|14311.4|66
1652749500000|2022-05-17 01:05:00|14349.3|14324.3|14421.1|14406.1|14429.3|14413.7|14344.6|14324.3|114
1652749800000|2022-05-17 01:10:00|14422.5|14407.5|14437|14422|14438.4|14423.4|14418.1|14403.1|46
1652750100000|2022-05-17 01:15:00|14436|14421|14452.4|14427.4|14465.8|14450.8|14436|14421|67
1652750400000|2022-05-17 01:20:00|14451.2|14426.2|14450.5|14435.5|14453.8|14437.3|14417.2|14400.8|18
1652750700000|2022-05-17 01:25:00|14450.8|14435.8|14438.9|14423.9|14455.2|14439.6|14436.8|14421.8|56
1652751000000|2022-05-17 01:30:00|14440.4|14425.4|14435.6|14420.6|14454.1|14439.1|14434.6|14419.6|6
1652751300000|2022-05-17 01:35:00|14437.9|14422.9|14418.6|14403.6|14437.9|14422.9|14413.9|14398.8|4
1652751600000|2022-05-17 01:40:00|14425.6|14410.6|14414.5|14399.5|14427.6|14412.6|14412.5|14388.5|13
1652751900000|2022-05-17 01:45:00|14413.5|14398.5|14414.2|14399.2|14424|14401.9|14412.4|14396.9|7
1652752200000|2022-05-17 01:50:00|14414.4|14399.4|14443.5|14418.5|14444.1|14426.5|14413.9|14398.9|23
1652752500000|2022-05-17 01:55:00|14443.3|14418.3|14423.5|14408.5|14444|14428.6|14423|14403.6|27
1652752800000|2022-05-17 02:00:00|14423.3|14408.3|14433.2|14418.2|14445.2|14428.1|14423.3|14400.6|20
1652753100000|2022-05-17 02:05:00|14433.8|14418.8|14433.4|14418.4|14449|14433.7|14433.4|14414.8|38
1652753400000|2022-05-17 02:10:00|14436.1|14421.1|14442.9|14427.9|14444.8|14429.8|14431.8|14416.8|35
1652753700000|2022-05-17 02:15:00|14443.9|14428.9|14443.5|14428.5|14448.2|14433.2|14436.2|14421.2|48
1652754000000|2022-05-17 02:20:00|14445|14430|14430.3|14415.3|14445.4|14430.4|14430.3|14415.3|12
1652754300000|2022-05-17 02:25:00|14432.1|14417.1|14421|14406|14434.3|14419.3|14420.5|14391.2|13
1652754600000|2022-05-17 02:30:00|14421.3|14406.3|14423.1|14408.1|14429.4|14413.9|14420.7|14403.8|16
1652754900000|2022-05-17 02:35:00|14423|14408|14408.7|14393.7|14423|14408|14408.7|14389.8|2
1652755200000|2022-05-17 02:40:00|14414.3|14389.3|14416.5|14391.5|14417.1|14395.6|14410.3|14386.9|1
1652755500000|2022-05-17 02:45:00|14416.2|14391.2|14386.8|14371.8|14416.2|14395.6|14386.3|14368.3|6
1652755800000|2022-05-17 02:50:00|14395.2|14370.2|14387.6|14372.6|14395.2|14377.8|14385.8|14367.5|10
1652756100000|2022-05-17 02:55:00|14386.1|14371.1|14369.5|14354.5|14392|14371.4|14369.5|14354.5|2
1652756400000|2022-05-17 03:00:00|14367.4|14352.4|14365.6|14328.1|14371.7|14352.4|14343.8|14327.9|32
1652756700000|2022-05-17 03:05:00|14365.2|14327.7|14357.6|14342.6|14365.2|14347.4|14345|14323.8|14
1652757000000|2022-05-17 03:10:00|14357.5|14342.5|14389.3|14374.3|14389.3|14374.3|14357.5|14342.5|42
1652757300000|2022-05-17 03:15:00|14391.7|14376.7|14393.4|14378.4|14404.2|14389.2|14389.4|14374.2|37
1652757600000|2022-05-17 03:20:00|14393.6|14378.6|14363.9|14348.9|14394.3|14379.3|14359.4|14344.4|36
1652757900000|2022-05-17 03:25:00|14364|14349|14391.6|14376.6|14392.9|14376.6|14363.9|14342|24
1652758200000|2022-05-17 03:30:00|14391.9|14376.9|14362.1|14347.1|14392.4|14377.4|14360.8|14338.7|24
1652758500000|2022-05-17 03:35:00|14365.8|14340.8|14391.3|14376.3|14391.6|14376.6|14360.2|14338.7|35
1652758800000|2022-05-17 03:40:00|14390.9|14375.9|14371.1|14346.1|14392.8|14376.4|14370.2|14340.9|4
1652759100000|2022-05-17 03:45:00|14371.7|14346.7|14380.2|14365.2|14380.2|14365.2|14371.7|14346.7|4
1652759400000|2022-05-17 03:50:00|14380.1|14365.1|14388.6|14373.6|14392|14373.6|14379.2|14350|1
1652759700000|2022-05-17 03:55:00|14388.8|14373.8|14375.4|14350.4|14389.8|14374|14375.1|14350.1|28
1652760000000|2022-05-17 04:00:00|14374.8|14349.8|14382|14367|14389|14374|14365.1|14335.6|14
1652760300000|2022-05-17 04:05:00|14385|14370|14406.9|14391.9|14406.9|14391.9|14381.7|14366.7|15
1652760600000|2022-05-17 04:10:00|14406.6|14391.6|14411.6|14374.1|14412|14394.2|14406.3|14373.9|0
1652760900000|2022-05-17 04:15:00|14404.8|14379.8|14412|14387|14414.7|14392.2|14400.9|14371.2|11
1652761200000|2022-05-17 04:20:00|14412.8|14387.8|14392.1|14377.1|14412.8|14389.5|14392.1|14377.1|22
1652761500000|2022-05-17 04:25:00|14391.9|14376.9|14407.6|14370.1|14407.6|14377.1|14391.7|14370.1|2
1652761800000|2022-05-17 04:30:00|14401.1|14376.1|14393.8|14378.8|14419.3|14397.9|14388.9|14371.9|22
1652762100000|2022-05-17 04:35:00|14395|14380|14407.1|14382.1|14415|14398.6|14394.8|14373.2|37
1652762400000|2022-05-17 04:40:00|14406.9|14381.9|14431|14416|14433.7|14418.7|14402.7|14377.2|38
1652762700000|2022-05-17 04:45:00|14431.6|14416.6|14415.5|14390.5|14434.7|14416.6|14408.8|14390.5|26
1652763000000|2022-05-17 04:50:00|14404.5|14389.5|14392.3|14377.3|14416.7|14389.5|14392.1|14377.1|0
1652763300000|2022-05-17 04:55:00|14392|14377|14404|14379|14411.2|14389.7|14392|14373.1|3
1652763600000|2022-05-17 05:00:00|14410.6|14373.1|14407|14392|14410.8|14393.3|14402.8|14373.1|3
1652763900000|2022-05-17 05:05:00|14407.2|14392.2|14403.3|14388.3|14408.6|14393.6|14403.3|14388.3|11
1652764200000|2022-05-17 05:10:00|14403.5|14388.5|14399|14384|14403.5|14388.5|14392.6|14377.6|3
1652764500000|2022-05-17 05:15:00|14397.2|14382.2|14399.7|14384.7|14401.2|14386.2|14396.2|14381.2|0
1652764800000|2022-05-17 05:20:00|14399.6|14384.6|14401.3|14386.3|14401.8|14386.8|14392.5|14377.5|5
1652765100000|2022-05-17 05:25:00|14401|14386|14401.2|14386.2|14401.3|14386.3|14401|14386|3
1652765400000|2022-05-17 05:30:00|14401.7|14386.7|14400.9|14385.9|14401.7|14386.7|14399.9|14384.9|9
1652765700000|2022-05-17 05:35:00|14401.1|14386.1|14401|14386|14401.1|14386.1|14401|14386|0
1652766000000|2022-05-17 05:40:00|14400.7|14385.7|14395.6|14380.6|14401.2|14386.2|14383.5|14346|6
1652766300000|2022-05-17 05:45:00|14395.8|14380.8|14366.2|14351.2|14402.4|14387.4|14366.2|14340.7|24
1652766600000|2022-05-17 05:50:00|14365.2|14350.2|14377.8|14362.8|14378.9|14363.6|14358.1|14338.4|32
1652766900000|2022-05-17 05:55:00|14377.2|14362.2|14392.9|14377.9|14393.2|14378.2|14377.2|14358.1|34
1652767200000|2022-05-17 06:00:00|14392.4|14377.4|14414.6|14377.1|14415.4|14379.5|14384.1|14355.5|42
1652767500000|2022-05-17 06:05:00|14406.1|14381.1|14389.8|14374.8|14407.6|14390.2|14388.2|14358.5|26
1652767800000|2022-05-17 06:10:00|14388.7|14373.7|14385.9|14370.9|14395.6|14377.3|14370.4|14353.7|57
1652768100000|2022-05-17 06:15:00|14387.7|14372.7|14403.9|14388.9|14407.5|14392.5|14387.7|14361.6|25
1652768400000|2022-05-17 06:20:00|14403.6|14388.6|14399.7|14384.7|14404.8|14388.9|14388.9|14373.9|15
1652768700000|2022-05-17 06:25:00|14400.9|14385.9|14384.9|14359.9|14403.8|14385.9|14382.7|14359.5|6
1652769000000|2022-05-17 06:30:00|14379.6|14364.6|14378.8|14363.8|14383.5|14364.9|14377.3|14354.7|3
1652769300000|2022-05-17 06:35:00|14378.5|14363.5|14392.6|14377.6|14392.6|14377.6|14378.1|14362.8|10
1652769600000|2022-05-17 06:40:00|14401.2|14386.2|14407.9|14392.9|14419.4|14404.4|14401.1|14386.1|32
1652769900000|2022-05-17 06:45:00|14407|14392|14392.8|14377.8|14409.7|14394.7|14387.1|14358|45
1652770200000|2022-05-17 06:50:00|14393.9|14378.9|14390.4|14375.4|14394.1|14379.1|14390|14375|0
1652770500000|2022-05-17 06:55:00|14390.7|14375.7|14374.9|14359.9|14394.9|14376.4|14374.9|14359.9|44
1652770800000|2022-05-17 07:00:00|14374.7|14359.7|14371.9|14356.9|14374.7|14359.7|14361.8|14346.8|22
1652771100000|2022-05-17 07:05:00|14371.3|14356.3|14361.9|14346.9|14371.3|14356.3|14358.4|14343.4|7
1652771400000|2022-05-17 07:10:00|14364.8|14349.8|14374.8|14359.8|14383|14361.8|14364.8|14349.8|44
1652771700000|2022-05-17 07:15:00|14375.4|14360.4|14382.6|14357.6|14383.8|14360.4|14370.9|14353.4|2
1652772000000|2022-05-17 07:20:00|14383.1|14358.1|14362.2|14347.2|14393.4|14364.4|14354.5|14335.1|48
1652772300000|2022-05-17 07:25:00|14368.9|14343.9|14359.2|14344.2|14377.5|14348|14351.5|14336.5|63
1652772600000|2022-05-17 07:30:00|14359.5|14344.5|14358.8|14343.8|14359.5|14344.5|14358.6|14343.6|1
1652772900000|2022-05-17 07:35:00|14359.1|14344.1|14374.4|14349.4|14379.8|14349.4|14359.1|14341.7|5
1652773200000|2022-05-17 07:40:00|14374.3|14349.3|14385.9|14348.4|14387.5|14355|14369.9|14348.2|2
1652773500000|2022-05-17 07:45:00|14386.5|14349|14389.4|14351.9|14389.4|14351.9|14386.3|14348.8|1
1652773800000|2022-05-17 07:50:00|14389.2|14351.7|14381|14356|14389.8|14363.9|14376.9|14351.7|6
1652774100000|2022-05-17 07:55:00|14374.8|14359.8|14374.8|14359.8|14376|14361|14374|14359|9
1652774400000|2022-05-17 08:00:00|14374.7|14359.7|14374.9|14359.9|14375|14360|14374.7|14359.7|0
1652774700000|2022-05-17 08:05:00|14374.6|14359.6|14381|14356|14381|14360.5|14374.6|14356|3
1652775000000|2022-05-17 08:10:00|14380.7|14355.7|14390.1|14352.6|14390.1|14367.4|14380.7|14351.5|3
1652775300000|2022-05-17 08:15:00|14375|14360|14368.8|14353.8|14384.2|14360|14365.1|14335.9|28
1652775600000|2022-05-17 08:20:00|14368.4|14353.4|14328.9|14303.9|14368.4|14353.4|14309.3|14291.4|100
1652775900000|2022-05-17 08:25:00|14328.7|14303.7|14291.8|14276.8|14328.9|14310.9|14290.1|14271.8|50
1652776200000|2022-05-17 08:30:00|14292.4|14277.4|14290.8|14275.8|14300.3|14285.3|14289|14270.1|24
1652776500000|2022-05-17 08:35:00|14289.9|14274.9|14301.7|14286.7|14307.3|14291.9|14287.5|14269.2|50
1652776800000|2022-05-17 08:40:00|14301.4|14286.4|14296|14271|14311.3|14296.3|14290|14271|40
1652777100000|2022-05-17 08:45:00|14295|14270|14291.9|14276.9|14295|14278|14288.2|14270|16
1652777400000|2022-05-17 08:50:00|14291.6|14276.6|14290|14275|14293.7|14278.7|14283.6|14268.6|21
1652777700000|2022-05-17 08:55:00|14289.8|14274.8|14318.7|14303.7|14319.4|14304.4|14289.8|14274.8|25
1652778000000|2022-05-17 09:00:00|14318.5|14303.5|14318.5|14303.5|14336.1|14317.9|14316.7|14301.7|22
1652778300000|2022-05-17 09:05:00|14319.2|14304.2|14325.8|14310.8|14325.9|14310.9|14316.8|14301.8|7
1652778600000|2022-05-17 09:10:00|14336.4|14311.4|14296.2|14271.2|14336.4|14317.9|14289.3|14266|49
1652778900000|2022-05-17 09:15:00|14296.5|14271.5|14325.6|14310.6|14325.9|14310.9|14291.3|14271.2|40
1652779200000|2022-05-17 09:20:00|14340.6|14303.1|14329.5|14314.5|14342.8|14319.5|14329.5|14302.8|9
1652779500000|2022-05-17 09:25:00|14329.4|14314.4|14328|14313|14342.4|14325.3|14328|14310.9|30
1652779800000|2022-05-17 09:30:00|14328.3|14313.3|14285.9|14270.9|14330.3|14315.3|14283.4|14268.4|37
1652780100000|2022-05-17 09:35:00|14285.6|14270.6|14309.7|14284.7|14315.3|14294.2|14285.6|14270.6|42
1652780400000|2022-05-17 09:40:00|14306.2|14281.2|14305.1|14290.1|14318.1|14300.4|14300.6|14277.9|44
1652780700000|2022-05-17 09:45:00|14304.3|14289.3|14289.9|14274.9|14305.8|14289.3|14288.7|14273.7|34
1652781000000|2022-05-17 09:50:00|14289.6|14274.6|14282|14267|14290.2|14275.2|14279.4|14264.4|10
1652781300000|2022-05-17 09:55:00|14282.6|14267.6|14284.9|14269.9|14285.4|14270.4|14282.6|14267.6|3
1652781600000|2022-05-17 10:00:00|14284|14269|14284.1|14269.1|14285.2|14270.2|14282.8|14267.8|0
1652781900000|2022-05-17 10:05:00|14284.4|14269.4|14288.2|14273.2|14288.2|14273.2|14283.5|14268.5|4
1652782200000|2022-05-17 10:10:00|14287.9|14272.9|14299.5|14284.5|14299.5|14284.5|14287.8|14272.8|7
1652782500000|2022-05-17 10:15:00|14299.7|14284.7|14321.3|14306.3|14325.6|14308.9|14299.7|14284.7|15
1652782800000|2022-05-17 10:20:00|14321|14306|14292.9|14277.9|14322.1|14307.1|14290.9|14272.7|25
1652783100000|2022-05-17 10:25:00|14293.2|14278.2|14311.4|14296.4|14314.8|14297.5|14291.9|14276.9|25
1652783400000|2022-05-17 10:30:00|14311.6|14296.6|14319.6|14304.6|14325.4|14309|14299.9|14282|56
1652783700000|2022-05-17 10:35:00|14318.1|14303.1|14318.5|14303.5|14322.2|14306|14302.2|14283.8|49
1652784000000|2022-05-17 10:40:00|14318.2|14303.2|14317.4|14302.4|14324.4|14309.4|14315.3|14300.3|37
1652784300000|2022-05-17 10:45:00|14317.2|14302.2|14293.6|14278.6|14317.4|14302.4|14293.3|14275|42
1652784600000|2022-05-17 10:50:00|14293.5|14278.5|14295.5|14280.5|14308.4|14290|14289.4|14274.4|23
1652784900000|2022-05-17 10:55:00|14295.7|14280.7|14288.1|14273.1|14295.7|14280.7|14288.1|14273.1|5
1652785200000|2022-05-17 11:00:00|14287.8|14272.8|14305.5|14290.5|14307.6|14292.6|14287.8|14272.8|22
1652785500000|2022-05-17 11:05:00|14307.2|14292.2|14314.8|14299.8|14323.3|14308.3|14307.1|14292.1|24
1652785800000|2022-05-17 11:10:00|14319.8|14304.8|14310.9|14295.9|14330.4|14311.8|14305.8|14290.8|41
1652786100000|2022-05-17 11:15:00|14310|14295|14320.7|14305.7|14321.3|14306.3|14307.7|14292.7|22
1652786400000|2022-05-17 11:20:00|14320.5|14305.5|14342|14327|14343.7|14327|14320.5|14305.5|77
1652786700000|2022-05-17 11:25:00|14342.2|14327.2|14358.8|14343.8|14364.9|14347.2|14342.2|14322.6|54
1652787000000|2022-05-17 11:30:00|14359.1|14344.1|14354.2|14339.2|14365.9|14350.9|14342|14327|52
1652787300000|2022-05-17 11:35:00|14355.1|14340.1|14354.6|14339.6|14357.9|14342.9|14334.3|14317.5|40
1652787600000|2022-05-17 11:40:00|14351|14336|14318.1|14303.1|14356.1|14336.1|14318.1|14303.1|61
1652787900000|2022-05-17 11:45:00|14321.3|14306.3|14344.1|14329.1|14346.8|14330|14318.1|14303.1|25
1652788200000|2022-05-17 11:50:00|14344.4|14329.4|14334.9|14309.9|14348.7|14332.2|14325.5|14309.9|37
1652788500000|2022-05-17 11:55:00|14335.1|14310.1|14317.1|14302.1|14335.1|14314.5|14317.1|14302.1|31
1652788800000|2022-05-17 12:00:00|14316.8|14301.8|14299|14284|14316.8|14301.8|14291|14276|46
1652789100000|2022-05-17 12:05:00|14298.7|14283.7|14305.2|14290.2|14314.6|14299.6|14297.5|14282.5|75
1652789400000|2022-05-17 12:10:00|14303.9|14288.9|14325.7|14310.7|14333.7|14318.7|14303.2|14288.2|39
1652789700000|2022-05-17 12:15:00|14325.9|14310.9|14250.5|14235.5|14327.9|14312.9|14250.5|14235.5|69
1652790000000|2022-05-17 12:20:00|14256.4|14241.4|14222.2|14207.2|14263.5|14248.5|14212.8|14197.8|150
1652790300000|2022-05-17 12:25:00|14221.9|14206.9|14221.3|14206.3|14240.2|14225.2|14209.9|14194.9|78
1652790600000|2022-05-17 12:30:00|14219.4|14204.4|14188.5|14173.5|14220.3|14204.4|14164.3|14132.7|96
1652790900000|2022-05-17 12:35:00|14189.9|14174.9|14216.1|14201.1|14216.1|14201.1|14171.7|14156.7|85
1652791200000|2022-05-17 12:40:00|14215.8|14200.8|14217.4|14202.4|14235.2|14220.2|14203|14188|90
1652791500000|2022-05-17 12:45:00|14217.1|14202.1|14217|14202|14240.2|14225.2|14208.5|14193.5|66
1652791800000|2022-05-17 12:50:00|14210.3|14195.3|14180|14165|14226.6|14211.6|14175|14160|70
1652792100000|2022-05-17 12:55:00|14180.3|14165.3|14193.8|14178.8|14205.3|14190.3|14180.3|14165.3|68
1652792400000|2022-05-17 13:00:00|14194.4|14179.4|14167.6|14152.6|14196.8|14181.8|14156.6|14141.6|99
1652792700000|2022-05-17 13:05:00|14170.4|14155.4|14174.2|14159.2|14178.3|14163.3|14155.6|14140.6|162
1652793000000|2022-05-17 13:10:00|14175|14160|14191.9|14176.9|14200.5|14185.5|14175|14160|151
1652793300000|2022-05-17 13:15:00|14190.9|14175.9|14171|14156|14199.4|14184.4|14169.3|14154.3|57
1652793600000|2022-05-17 13:20:00|14171.3|14156.3|14183.5|14158.5|14183.5|14164.2|14161.4|14146.4|109
1652793900000|2022-05-17 13:25:00|14193.8|14156.3|14171.1|14156.1|14199.6|14184.6|14170.9|14155|61
1652794200000|2022-05-17 13:30:00|14170.8|14155.8|14178.6|14163.6|14184|14169|14137.8|14122.8|186
1652794500000|2022-05-17 13:35:00|14178.3|14163.3|14196.1|14181.1|14197|14182|14172.6|14157.6|100
1652794800000|2022-05-17 13:40:00|14195.6|14180.6|14195.1|14180.1|14229.5|14212.1|14185.9|14170.9|71
1652795100000|2022-05-17 13:45:00|14193.7|14178.7|14194.2|14179.2|14205.9|14185|14175.6|14159.8|67
1652795400000|2022-05-17 13:50:00|14194|14179|14185.4|14170.4|14208.6|14193.6|14178|14163|87
1652795700000|2022-05-17 13:55:00|14185.6|14170.6|14209.7|14194.7|14219.5|14204.5|14182.6|14167.6|62
1652796000000|2022-05-17 14:00:00|14209.4|14194.4|14210.5|14195.5|14225.8|14210.8|14185.3|14170.3|156
1652796300000|2022-05-17 14:05:00|14198.5|14183.5|14185.4|14170.4|14209.2|14194.2|14180.4|14165.4|80
1652796600000|2022-05-17 14:10:00|14185.7|14170.7|14206.5|14191.5|14206.5|14191.5|14165.3|14150.3|94
1652796900000|2022-05-17 14:15:00|14206.9|14191.9|14248.8|14233.8|14254.1|14239.1|14200.4|14185.4|93
1652797200000|2022-05-17 14:20:00|14247.9|14232.9|14239.3|14224.3|14249.6|14234.6|14225.3|14207.7|65
1652797500000|2022-05-17 14:25:00|14239|14224|14198.7|14183.7|14240.5|14225.5|14198.4|14183.4|71
1652797800000|2022-05-17 14:30:00|14198.5|14183.5|14181.6|14166.6|14198.5|14183.5|14174.1|14159.1|169
1652798100000|2022-05-17 14:35:00|14181.2|14166.2|14171.3|14156.3|14181.2|14166.2|14168.1|14153.1|162
1652798400000|2022-05-17 14:40:00|14170.1|14155.1|14163.8|14148.8|14174.8|14159.8|14154.5|14139.5|148
1652798700000|2022-05-17 14:45:00|14163.5|14148.5|14175.1|14160.1|14176.8|14161.8|14159.7|14144.7|125
1652799000000|2022-05-17 14:50:00|14175.3|14160.3|14197.5|14182.5|14202.5|14187.5|14171.4|14156.4|76
1652799300000|2022-05-17 14:55:00|14194.5|14179.5|14213.3|14198.3|14218|14203|14193|14178|136
1652799600000|2022-05-17 15:00:00|14211.5|14196.5|14197.4|14182.4|14211.5|14196.5|14175|14160|125
1652799900000|2022-05-17 15:05:00|14199.2|14184.2|14197.1|14182.1|14213.4|14198.4|14183.9|14168.9|35
1652800200000|2022-05-17 15:10:00|14196.9|14181.9|14207.2|14192.2|14212.2|14197.2|14195.4|14180.4|44
1652800500000|2022-05-17 15:15:00|14208.1|14193.1|14212.7|14197.7|14215.4|14200.4|14188.7|14173.7|167
1652800800000|2022-05-17 15:20:00|14209.9|14194.9|14210.4|14195.4|14221.8|14206.8|14194|14179|81
1652801100000|2022-05-17 15:25:00|14219.8|14194.8|14205.5|14190.5|14222.5|14207.5|14198.9|14183.9|163
1652801400000|2022-05-17 15:30:00|14206.5|14191.5|14211.8|14196.8|14215|14200|14203|14188|41
1652801700000|2022-05-17 15:35:00|14211.5|14196.5|14192.2|14177.2|14211.5|14196.5|14183.5|14168.5|109
1652802000000|2022-05-17 15:40:00|14191.7|14176.7|14189.1|14174.1|14205.8|14190.8|14186.3|14171.3|29
1652802300000|2022-05-17 15:45:00|14188.7|14173.7|14192.2|14177.2|14204.1|14189.1|14188.7|14173.7|10
1652802600000|2022-05-17 15:50:00|14192.8|14177.8|14199.4|14184.4|14212.1|14197.1|14192.8|14177.8|198
1652802900000|2022-05-17 15:55:00|14198.9|14183.9|14206.6|14191.6|14211.1|14196.1|14196.5|14181.5|118
1652803200000|2022-05-17 16:00:00|14199.3|14184.3|14190.1|14175.1|14199.3|14184.3|14186.7|14171.7|174
1652803500000|2022-05-17 16:05:00|14189.2|14174.2|14170.1|14155.1|14189.6|14174.6|14169.6|14154.6|143
1652803800000|2022-05-17 16:10:00|14169.9|14154.9|14179.5|14164.5|14189.7|14174.7|14169.9|14154.9|69
1652804100000|2022-05-17 16:15:00|14179.2|14164.2|14190.9|14175.9|14193.3|14178.3|14169.6|14154.6|85
1652804400000|2022-05-17 16:20:00|14191.1|14176.1|14195.6|14180.6|14196.6|14181.6|14179.6|14164.6|75
1652804700000|2022-05-17 16:25:00|14197.1|14182.1|14212.8|14197.8|14215.3|14200.3|14188.5|14173.5|180
1652805000000|2022-05-17 16:30:00|14212.5|14197.5|14208|14193|14226.4|14211.4|14207.8|14192.8|39
1652805300000|2022-05-17 16:35:00|14207|14192|14208.3|14193.3|14214.9|14199.9|14206|14191|151
1652805600000|2022-05-17 16:40:00|14206.8|14191.8|14205.7|14190.7|14206.8|14191.8|14195.7|14180.7|55
1652805900000|2022-05-17 16:45:00|14206.2|14191.2|14217.5|14202.5|14238|14223|14204.5|14189.5|92
1652806200000|2022-05-17 16:50:00|14217.2|14202.2|14222.3|14207.3|14241.2|14226.2|14212|14197|75
1652806500000|2022-05-17 16:55:00|14225.8|14200.8|14234.2|14219.2|14239.2|14224.2|14216.7|14200.5|48
1652806800000|2022-05-17 17:00:00|14234.5|14219.5|14211|14196|14239.9|14224.9|14211|14196|36
1652807100000|2022-05-17 17:05:00|14221.6|14206.6|14208|14193|14224.8|14209.8|14202.2|14187.2|40
1652807400000|2022-05-17 17:10:00|14212.8|14197.8|14211.2|14196.2|14217.3|14202.3|14206.5|14191.5|38
1652807700000|2022-05-17 17:15:00|14208.1|14193.1|14205.8|14190.8|14212.1|14197.1|14205.6|14190.6|13
1652808000000|2022-05-17 17:20:00|14204.8|14189.8|14211.8|14196.8|14211.8|14196.8|14202.5|14187.5|25
1652808300000|2022-05-17 17:25:00|14212.1|14197.1|14212.5|14197.5|14219.4|14204.4|14210.9|14195.9|23
1652808600000|2022-05-17 17:30:00|14211|14196|14214.2|14199.2|14214.4|14199.4|14208.3|14193.3|31
1652808900000|2022-05-17 17:35:00|14214.4|14199.4|14217.1|14202.1|14222.3|14207.3|14212|14197|21
1652809200000|2022-05-17 17:40:00|14216.9|14201.9|14214.9|14199.9|14218.7|14203.7|14212.9|14197.9|17
1652809500000|2022-05-17 17:45:00|14215.1|14200.1|14226.2|14211.2|14239.1|14224.1|14211.9|14196.9|98
1652809800000|2022-05-17 17:50:00|14226.4|14211.4|14231.2|14216.2|14248.9|14233.9|14215.4|14200.4|89
1652810100000|2022-05-17 17:55:00|14230|14215|14208|14193|14230|14215|14208|14193|34
1652810400000|2022-05-17 18:00:00|14206.3|14191.3|14194.7|14179.7|14220.9|14205.9|14189.3|14174.3|147
1652810700000|2022-05-17 18:05:00|14192.9|14177.9|14203.9|14188.9|14204.4|14189.4|14190|14175|86
1652811000000|2022-05-17 18:10:00|14205|14190|14179.5|14164.5|14212.7|14197.7|14175.4|14160.4|469
1652811300000|2022-05-17 18:15:00|14180|14165|14205.2|14190.2|14208|14193|14177.2|14162.2|177
1652835600000|2022-05-18 01:00:00|14181.9|14166.9|14174.7|14159.7|14181.9|14166.9|14165.3|14149.8|22
1652835900000|2022-05-18 01:05:00|14174.5|14159.5|14163|14148|14176.7|14159.5|14162.2|14147.2|10
1652836200000|2022-05-18 01:10:00|14167.7|14152.7|14180.4|14165.4|14185|14170|14164.2|14149.2|21
1652836500000|2022-05-18 01:15:00|14181|14166|14222|14207|14236.7|14219|14180.5|14165.5|42
1652836800000|2022-05-18 01:20:00|14220.5|14205.5|14220.2|14205.2|14227.6|14212.6|14217.1|14201.8|37
1652837100000|2022-05-18 01:25:00|14218.5|14203.5|14233.7|14218.7|14233.9|14218.9|14218|14203|26
1652837400000|2022-05-18 01:30:00|14234.1|14219.1|14213.9|14198.9|14234.1|14219.1|14192.9|14173.8|33
1652837700000|2022-05-18 01:35:00|14210.4|14195.4|14197.3|14172.3|14219.8|14195.9|14192.5|14170.5|28
1652838000000|2022-05-18 01:40:00|14189|14174|14186.6|14171.6|14202.1|14174|14180|14164.6|6
1652838300000|2022-05-18 01:45:00|14186.5|14171.5|14175.6|14150.6|14188.3|14171.5|14172.2|14150.6|7
1652838600000|2022-05-18 01:50:00|14167.1|14152.1|14178.7|14163.7|14181.3|14166.3|14162.6|14147.6|3
1652838900000|2022-05-18 01:55:00|14178.5|14163.5|14177.3|14162.3|14178.5|14163.5|14172.7|14157.7|16
1652839200000|2022-05-18 02:00:00|14180.6|14165.6|14203.6|14178.6|14203.8|14180.1|14177|14162|31
1652839500000|2022-05-18 02:05:00|14203.8|14178.8|14172.2|14157.2|14203.8|14188.4|14172.2|14145.6|10
1652839800000|2022-05-18 02:10:00|14176.9|14161.9|14178.7|14163.7|14183.3|14168.3|14168.1|14153.1|16
1652840100000|2022-05-18 02:15:00|14173.2|14158.2|14165.9|14150.9|14182.1|14163.6|14164.9|14149.9|6
1652840400000|2022-05-18 02:20:00|14162.2|14147.2|14169.8|14144.8|14174.8|14157|14155.5|14140.5|10
1652840700000|2022-05-18 02:25:00|14175.2|14137.7|14169.1|14144.1|14175.2|14144.2|14158.6|14137.7|3
1652841000000|2022-05-18 02:30:00|14170.6|14145.6|14166.6|14151.6|14171.6|14153.1|14159.7|14143|16
1652841300000|2022-05-18 02:35:00|14167.2|14152.2|14164.4|14149.4|14169.8|14152.5|14158.9|14143.9|14
1652841600000|2022-05-18 02:40:00|14164.7|14149.7|14161.9|14146.9|14168.4|14149.9|14157.2|14142.2|14
1652841900000|2022-05-18 02:45:00|14162.5|14147.5|14168.8|14153.8|14172.9|14157.9|14162.5|14143.3|4
1652842200000|2022-05-18 02:50:00|14168.5|14153.5|14166.2|14151.2|14168.5|14153.5|14158.8|14143.8|4
1652842500000|2022-05-18 02:55:00|14165.2|14150.2|14165.7|14150.7|14165.7|14150.7|14165.2|14150.2|0
1652842800000|2022-05-18 03:00:00|14165.6|14150.6|14165.6|14150.6|14165.9|14150.9|14165.6|14150.6|0
1652843100000|2022-05-18 03:05:00|14165.5|14150.5|14163.1|14148.1|14165.5|14150.5|14162.8|14147.8|1
1652843400000|2022-05-18 03:10:00|14163.6|14148.6|14165.5|14140.5|14165.5|14149.1|14161.6|14140.5|0
1652843700000|2022-05-18 03:15:00|14165.4|14140.4|14163.6|14138.6|14165.4|14140.4|14163.6|14138.6|1
1652844000000|2022-05-18 03:20:00|14163.5|14138.5|14158|14143|14163.5|14143|14158|14138.3|4
1652844300000|2022-05-18 03:25:00|14157.7|14142.7|14149.3|14134.3|14157.7|14142.7|14149.3|14134.3|4
1652844600000|2022-05-18 03:30:00|14149.5|14134.5|14150.5|14135.5|14151|14136|14149.5|14134.5|0
1652844900000|2022-05-18 03:35:00|14150.4|14135.4|14151.4|14136.4|14151.9|14136.9|14150.2|14135.2|12
1652845200000|2022-05-18 03:40:00|14150.8|14135.8|14152.3|14137.3|14161.4|14139.4|14150|14135|3
1652845500000|2022-05-18 03:45:00|14151.6|14136.6|14152.6|14137.6|14156.9|14137.6|14151.6|14131.6|0
1652845800000|2022-05-18 03:50:00|14152.8|14137.8|14159.5|14134.5|14159.6|14138.9|14152.8|14134.1|0
1652846100000|2022-05-18 03:55:00|14160.9|14135.9|14167.8|14130.3|14168|14147|14157.1|14130.3|0
1652846400000|2022-05-18 04:00:00|14160.9|14135.9|14153.2|14138.2|14160.9|14139.1|14152.8|14135.8|0
1652846700000|2022-05-18 04:05:00|14159.6|14134.6|14159.6|14134.6|14159.6|14134.6|14159.6|14134.6|0
1652847000000|2022-05-18 04:10:00|14158.1|14133.1|14160.3|14135.3|14160.4|14135.4|14158.1|14133.1|3
1652847300000|2022-05-18 04:15:00|14160.5|14135.5|14149.1|14134.1|14160.5|14135.5|14146.3|14131.3|6
1652847600000|2022-05-18 04:20:00|14149|14134|14154.2|14139.2|14154.2|14139.2|14149|14134|0
1652847900000|2022-05-18 04:25:00|14155.5|14140.5|14165.6|14128.1|14165.6|14144.4|14155.5|14128.1|3
1652848200000|2022-05-18 04:30:00|14165.5|14128|14150.7|14135.7|14165.5|14136.2|14150.7|14127.5|1
1652848500000|2022-05-18 04:35:00|14150.6|14135.6|14150.6|14135.6|14151.1|14136.1|14150.6|14135.6|0
1652848800000|2022-05-18 04:40:00|14150.9|14135.9|14147.9|14132.9|14155.2|14137.8|14147.9|14129.9|2
1652849100000|2022-05-18 04:45:00|14148.4|14133.4|14162.4|14147.4|14162.4|14147.4|14148.4|14133.4|1
1652849400000|2022-05-18 04:50:00|14162.9|14147.9|14143.8|14128.8|14165.4|14150.4|14143.7|14128.7|34
1652849700000|2022-05-18 04:55:00|14144.1|14129.1|14145.9|14130.9|14155.8|14134.3|14144.1|14129.1|3
1652850000000|2022-05-18 05:00:00|14146.2|14131.2|14154.6|14139.6|14154.8|14139.8|14145.4|14130.4|0
1652850300000|2022-05-18 05:05:00|14154.5|14139.5|14156.4|14141.4|14158.5|14143.5|14153.4|14138.4|7
1652850600000|2022-05-18 05:10:00|14156.7|14141.7|14155.8|14140.8|14156.7|14141.7|14155|14140|4
1652850900000|2022-05-18 05:15:00|14155.7|14140.7|14159.7|14144.7|14160|14145|14155.7|14140.7|1
1652851200000|2022-05-18 05:20:00|14160|14145|14160.8|14145.8|14162.7|14147.7|14156.3|14141.3|8
1652851500000|2022-05-18 05:25:00|14160.5|14145.5|14135.6|14120.6|14160.5|14145.5|14134.6|14119.6|8
1652851800000|2022-05-18 05:30:00|14135.4|14120.4|14107.7|14082.7|14135.4|14120.4|14096.4|14077|41
1652852100000|2022-05-18 05:35:00|14107.1|14082.1|14097.3|14082.3|14107.1|14085.9|14097|14080.9|15
1652852400000|2022-05-18 05:40:00|14098.1|14083.1|14096.2|14081.2|14100.6|14085.6|14096.2|14081.2|13
1652852700000|2022-05-18 05:45:00|14096|14081|14110.6|14085.6|14110.6|14088.9|14094.4|14079.4|15
1652853000000|2022-05-18 05:50:00|14110.3|14085.3|14100.1|14085.1|14122.5|14103.1|14100.1|14085.1|26
1652853300000|2022-05-18 05:55:00|14100.3|14085.3|14117.6|14092.6|14117.6|14092.9|14100.3|14085.3|8
1652853600000|2022-05-18 06:00:00|14117.8|14092.8|14117.1|14092.1|14124.9|14097.7|14112.7|14087.3|0
1652853900000|2022-05-18 06:05:00|14116.5|14091.5|14117.3|14102.3|14117.3|14102.3|14104.9|14089.9|14
1652854200000|2022-05-18 06:10:00|14116.8|14101.8|14119.3|14104.3|14119.3|14104.3|14116.8|14101.8|2
1652854500000|2022-05-18 06:15:00|14119.1|14104.1|14129.4|14114.4|14129.6|14114.6|14117.8|14102.8|10
1652854800000|2022-05-18 06:20:00|14128.8|14113.8|14121|14106|14129.4|14114.4|14121|14106|3
1652855100000|2022-05-18 06:25:00|14120.5|14105.5|14112.2|14097.2|14120.5|14105.5|14110.7|14093.8|12
1652855400000|2022-05-18 06:30:00|14112.4|14097.4|14120.8|14105.8|14123.9|14108.9|14111.8|14096.8|12
1652855700000|2022-05-18 06:35:00|14121.1|14106.1|14111.7|14096.7|14121.1|14106.1|14110.7|14094.6|3
1652856000000|2022-05-18 06:40:00|14112.5|14097.5|14108.6|14093.6|14118.9|14103.5|14108.6|14093.6|16
1652856300000|2022-05-18 06:45:00|14108.1|14093.1|14107.8|14092.8|14108.7|14093.7|14098.6|14083.6|31
1652856600000|2022-05-18 06:50:00|14107.5|14092.5|14109.1|14094.1|14112.5|14097.5|14107.5|14092.5|3
1652856900000|2022-05-18 06:55:00|14109.3|14094.3|14099.6|14084.6|14109.3|14094.3|14094.8|14079.8|11
1652857200000|2022-05-18 07:00:00|14099.8|14084.8|14102.3|14087.3|14111.9|14092.5|14095.2|14080.2|26
1652857500000|2022-05-18 07:05:00|14100|14085|14098.9|14083.9|14112.3|14092.6|14092.7|14077.7|36
1652857800000|2022-05-18 07:10:00|14101.9|14086.9|14098|14083|14102.2|14087.2|14097.4|14082.4|5
1652858100000|2022-05-18 07:15:00|14100.1|14085.1|14101.3|14086.3|14110.9|14095.9|14099.5|14082.1|8
1652858400000|2022-05-18 07:20:00|14101.6|14086.6|14105.2|14090.2|14107.1|14092.1|14100|14085|4
1652858700000|2022-05-18 07:25:00|14103.9|14088.9|14089.8|14074.8|14105.1|14090.1|14089.3|14074.3|13
1652859000000|2022-05-18 07:30:00|14089.5|14074.5|14088.5|14073.5|14089.5|14074.5|14085.8|14070.8|6
1652859300000|2022-05-18 07:35:00|14084.3|14069.3|14078.1|14063.1|14091.1|14073.3|14072.7|14057.7|104
1652859600000|2022-05-18 07:40:00|14078.6|14063.6|14077.5|14062.5|14079.9|14064.9|14074.8|14059.8|10
1652859900000|2022-05-18 07:45:00|14077.7|14062.7|14068.9|14053.9|14077.7|14062.7|14068.9|14053.9|5
1652860200000|2022-05-18 07:50:00|14069.1|14054.1|14062.9|14047.9|14073.6|14054.1|14056.5|14041.5|25
1652860500000|2022-05-18 07:55:00|14062.7|14047.7|14066.2|14051.2|14068.1|14053.1|14060.2|14045.2|21
1652860800000|2022-05-18 08:00:00|14063.6|14048.6|14068.3|14053.3|14075.2|14060.2|14062.5|14047.5|32
1652861100000|2022-05-18 08:05:00|14068.5|14053.5|14061.5|14046.5|14070.9|14055.9|14061|14046|6
1652861400000|2022-05-18 08:10:00|14062.9|14047.9|14078|14063|14078.5|14063.5|14062.9|14047.6|19
1652861700000|2022-05-18 08:15:00|14078.2|14063.2|14076.4|14061.4|14078.2|14063.2|14072.4|14057.4|5
1652862000000|2022-05-18 08:20:00|14067.6|14052.6|14062.1|14047.1|14074.6|14052.6|14062.1|14047.1|14
1652862300000|2022-05-18 08:25:00|14062|14047|14065.7|14050.7|14069.3|14054.3|14055.8|14040.8|33
1652862600000|2022-05-18 08:30:00|14068.7|14053.7|14056.7|14041.7|14068.7|14053.7|14053.8|14038.8|38
1652862900000|2022-05-18 08:35:00|14055.7|14040.7|14016|14001|14056.7|14041.7|14009.8|13994.8|48
1652863200000|2022-05-18 08:40:00|14015.7|14000.7|14001.1|13986.1|14027|14012|14001.1|13986.1|44
1652863500000|2022-05-18 08:45:00|14001.6|13986.6|13998.5|13983.5|14010.7|13995.7|13996.2|13981.2|43
1652863800000|2022-05-18 08:50:00|13998|13983|13998.3|13983.3|14001.3|13986.3|13998|13983|5
1652864100000|2022-05-18 08:55:00|13998.5|13983.5|14000.1|13985.1|14001.6|13986.6|13997.7|13982.7|3
1652864400000|2022-05-18 09:00:00|13999.8|13984.8|14000|13985|14002.6|13987.6|13999|13984|2
1652864700000|2022-05-18 09:05:00|14000.6|13985.6|13998.6|13983.6|14000.6|13985.6|13998.4|13983.4|4
1652865000000|2022-05-18 09:10:00|14006|13991|13997.1|13982.1|14006|13991|13996.6|13981.6|6
1652865300000|2022-05-18 09:15:00|13999.4|13984.4|13994|13979|14002|13987|13992.8|13977.8|34
1652865600000|2022-05-18 09:20:00|13993.7|13978.7|13987.1|13972.1|13995.9|13980.9|13986.6|13971.6|38
1652865900000|2022-05-18 09:25:00|13986.7|13971.7|13970.2|13955.2|13986.7|13971.7|13959.2|13944.2|65
1652866200000|2022-05-18 09:30:00|13969.6|13954.6|13973.8|13958.8|13976.8|13961.8|13969.6|13954.6|12
1652866500000|2022-05-18 09:35:00|13974.1|13959.1|13973.7|13958.7|13974.4|13959.4|13973.2|13958.2|2
1652866800000|2022-05-18 09:40:00|13972.7|13957.7|13963.7|13948.7|13975.2|13960.2|13963.7|13948.7|9
1652867100000|2022-05-18 09:45:00|13963|13948|13953.7|13938.7|13966.9|13951.9|13953.2|13938.2|36
1652867400000|2022-05-18 09:50:00|13953.5|13938.5|13936.2|13921.2|13959.8|13944.8|13936.2|13921.2|47
1652867700000|2022-05-18 09:55:00|13935.9|13920.9|13948.5|13933.5|13948.5|13933.5|13935.9|13920.9|31
1652868000000|2022-05-18 10:00:00|13948.3|13933.3|13957.9|13942.9|13963.7|13948.7|13948.3|13933.3|20
1652868300000|2022-05-18 10:05:00|13960.3|13945.3|13980.1|13965.1|14003.6|13974.3|13954.5|13939.5|77
1652868600000|2022-05-18 10:10:00|13985.4|13960.4|13980.4|13965.4|14001.6|13986.6|13960.1|13939.9|55
1652868900000|2022-05-18 10:15:00|13981.7|13966.7|13958.7|13943.7|13983.5|13968.5|13957|13942|24
1652869200000|2022-05-18 10:20:00|13959.2|13944.2|13958.5|13943.5|13961.7|13946.7|13955.5|13940.5|9
1652869500000|2022-05-18 10:25:00|13958.8|13943.8|13978.4|13963.4|13980.4|13965.4|13958.8|13943.8|8
1652869800000|2022-05-18 10:30:00|13978.9|13963.9|13984.1|13969.1|13994.5|13979.5|13978.6|13963.6|30
1652870100000|2022-05-18 10:35:00|13982.6|13967.6|13976.2|13961.2|13982.6|13967.6|13975|13960|3
1652870400000|2022-05-18 10:40:00|13977.7|13962.7|13966.3|13951.3|13979.2|13964.2|13966.3|13951.3|7
1652870700000|2022-05-18 10:45:00|13966|13951|13962.4|13947.4|13966|13951|13956.7|13941.7|3
1652871000000|2022-05-18 10:50:00|13962.3|13947.3|13987.3|13949.8|13987.5|13967.1|13961.4|13946.4|19
1652871300000|2022-05-18 10:55:00|13980.4|13955.4|13976.5|13961.5|13980.4|13961.5|13964|13949|15
1652871600000|2022-05-18 11:00:00|13977|13962|13970|13955|13981.5|13966.5|13968.5|13953.5|10
1652871900000|2022-05-18 11:05:00|13969.7|13954.7|13974.8|13959.8|13974.8|13959.8|13966.3|13951.3|19
1652872200000|2022-05-18 11:10:00|13974.6|13959.6|13977.3|13952.3|13978.1|13960.8|13963.2|13948.2|19
1652872500000|2022-05-18 11:15:00|13978.8|13953.8|13968.9|13953.9|13979.2|13959.2|13968.6|13953.6|11
1652872800000|2022-05-18 11:20:00|13970.4|13955.4|13963.2|13948.2|13970.4|13955.4|13962.3|13947.3|5
1652873100000|2022-05-18 11:25:00|13954.8|13939.8|13953.7|13938.7|13955.7|13940.7|13951.7|13936.7|21
1652873400000|2022-05-18 11:30:00|13954|13939|13966.1|13951.1|13970.6|13955.6|13954|13939|6
1652873700000|2022-05-18 11:35:00|13964.2|13949.2|13968|13953|13968.7|13953.1|13957.1|13940.7|4
1652874000000|2022-05-18 11:40:00|13967.7|13952.7|13957.2|13932.2|13970.1|13954|13943.7|13928.7|26
1652874300000|2022-05-18 11:45:00|13949.9|13934.9|13954|13939|13954.4|13939.4|13947.2|13932.2|4
1652874600000|2022-05-18 11:50:00|13954.9|13939.9|13951.5|13936.5|13962.9|13947.9|13951.5|13936.5|29
1652874900000|2022-05-18 11:55:00|13952.2|13937.2|13965.6|13950.6|13966.5|13951.5|13952.2|13937.2|49
1652875200000|2022-05-18 12:00:00|13966.8|13951.8|13951.1|13936.1|13967.9|13952.9|13931.1|13916.1|47
1652875500000|2022-05-18 12:05:00|13952.6|13937.6|13975.5|13960.5|13981|13966|13952.6|13937.6|32
1652875800000|2022-05-18 12:10:00|13975.8|13960.8|14001.1|13986.1|14003.1|13988.1|13975.8|13960.8|61
1652876100000|2022-05-18 12:15:00|14000.4|13985.4|13990.5|13975.5|14008.8|13993.8|13986.4|13971.4|30
1652876400000|2022-05-18 12:20:00|13989.9|13974.9|13969.5|13954.5|13989.9|13974.9|13969.5|13954.5|7
1652876700000|2022-05-18 12:25:00|13968|13953|13949.5|13934.5|13979.7|13964.7|13947.8|13932.8|35
1652877000000|2022-05-18 12:30:00|13948.8|13933.8|13939.7|13924.7|13953.8|13937.5|13924.1|13909.1|352
1652877300000|2022-05-18 12:35:00|13938.4|13923.4|13944.5|13929.5|13951.3|13936.3|13937.6|13922.6|30
1652877600000|2022-05-18 12:40:00|13954.8|13939.8|13946.8|13931.8|13974|13953.5|13943.4|13928.4|42
1652877900000|2022-05-18 12:45:00|13946.4|13931.4|13949.9|13934.9|13954.1|13939.1|13942.1|13927.1|66
1652878200000|2022-05-18 12:50:00|13948.4|13933.4|13934.6|13919.6|13960.3|13945.3|13934.6|13919.6|78
1652878500000|2022-05-18 12:55:00|13933.1|13918.1|13949.7|13934.7|13950.2|13935.2|13933.1|13918.1|16
1652878800000|2022-05-18 13:00:00|13949.9|13934.9|13964.8|13949.8|13973|13958|13949.6|13934.6|40
1652879100000|2022-05-18 13:05:00|13961.5|13946.5|13956.9|13941.9|13979.3|13964.3|13955.8|13940.8|37
1652879400000|2022-05-18 13:10:00|13956.3|13941.3|13956.2|13941.2|13967.2|13951.7|13954.4|13939.4|9
1652879700000|2022-05-18 13:15:00|13958.9|13943.9|13966.2|13951.2|13973.5|13958.2|13958.9|13943.9|28
1652880000000|2022-05-18 13:20:00|13962.7|13947.7|13971|13956|13979.8|13964.8|13960.5|13945.5|35
1652880300000|2022-05-18 13:25:00|13967|13952|13964.9|13949.9|13979.4|13964.4|13964.8|13949.8|36
1652880600000|2022-05-18 13:30:00|13962.2|13947.2|13995|13980|13995|13980|13950.9|13935.9|141
1652880900000|2022-05-18 13:35:00|13995.3|13980.3|13998.8|13983.8|14000.4|13985.4|13978.1|13963.1|71
1652881200000|2022-05-18 13:40:00|13998.6|13983.6|13973.2|13958.2|13998.6|13983.6|13952.9|13937.9|55
1652881500000|2022-05-18 13:45:00|13972.9|13957.9|13977|13962|14002.4|13987.4|13957|13942|146
1652881800000|2022-05-18 13:50:00|13979|13964|13966.7|13951.7|13979.5|13964.5|13958.3|13943.3|63
1652882100000|2022-05-18 13:55:00|13966.9|13951.9|13923.1|13908.1|13973.3|13958.3|13921.3|13906.3|272
1652882400000|2022-05-18 14:00:00|13922.8|13907.8|13899.9|13884.9|13936.1|13921.1|13896.9|13881.9|325
1652882700000|2022-05-18 14:05:00|13899.5|13884.5|13872.9|13857.9|13905.6|13890.6|13865.5|13850.5|218
1652883000000|2022-05-18 14:10:00|13873.1|13858.1|13863|13848|13875.6|13860.6|13863|13848|109
1652883300000|2022-05-18 14:15:00|13863.5|13848.5|13865.6|13850.6|13872|13857|13859.5|13844.5|91
1652883600000|2022-05-18 14:20:00|13863|13848|13857.7|13842.7|13868.8|13853.8|13855.5|13840.5|122
1652883900000|2022-05-18 14:25:00|13857.9|13842.9|13815.4|13800.4|13857.9|13842.9|13815.4|13800.4|599
1652884200000|2022-05-18 14:30:00|13815.7|13800.7|13799.2|13784.2|13822.6|13807.6|13792.2|13777.2|450
1652884500000|2022-05-18 14:35:00|13796.9|13781.9|13781.4|13766.4|13802.1|13787.1|13767.1|13752.1|271
1652884800000|2022-05-18 14:40:00|13781.9|13766.9|13762.2|13747.2|13786.1|13771.1|13759.4|13744.4|231
1652885100000|2022-05-18 14:45:00|13762.4|13747.4|13751|13736|13766.9|13751.9|13740.6|13725.6|242
1652885400000|2022-05-18 14:50:00|13750.1|13735.1|13767|13752|13768.8|13753.8|13740.4|13725.4|211
1652885700000|2022-05-18 14:55:00|13767.2|13752.2|13736.8|13721.8|13775.9|13760.9|13736.8|13721.8|155
1652886000000|2022-05-18 15:00:00|13736.5|13721.5|13727.7|13712.7|13747.3|13732.3|13725.6|13710.6|234
1652886300000|2022-05-18 15:05:00|13729.7|13714.7|13734|13719|13743.5|13728.5|13724.9|13709.9|172
1652886600000|2022-05-18 15:10:00|13733.2|13718.2|13773.4|13758.4|13775.2|13760.2|13733.2|13718.2|93
1652886900000|2022-05-18 15:15:00|13772.9|13757.9|13761.8|13746.8|13778.2|13763.2|13760.4|13745.4|58
1652887200000|2022-05-18 15:20:00|13760.5|13745.5|13756.8|13741.8|13777.5|13762.5|13756.5|13741.5|56
1652887500000|2022-05-18 15:25:00|13756.2|13741.2|13724.5|13709.5|13756.2|13741.2|13724.1|13709.1|79
1652887800000|2022-05-18 15:30:00|13724.8|13709.8|13685.9|13670.9|13725.4|13710.4|13684.8|13669.8|244
1652888100000|2022-05-18 15:35:00|13686.7|13671.7|13697.3|13682.3|13700.9|13685.9|13672|13657|167
1652888400000|2022-05-18 15:40:00|13697.8|13682.8|13716.9|13701.9|13724.2|13709.2|13696.5|13681.5|115
1652888700000|2022-05-18 15:45:00|13717.1|13702.1|13692.2|13677.2|13717.1|13702.1|13690.1|13675.1|59
1652889000000|2022-05-18 15:50:00|13694.5|13679.5|13693.6|13678.6|13708.7|13693.7|13693.6|13678.6|19
1652889300000|2022-05-18 15:55:00|13693.4|13678.4|13712.5|13697.5|13713.3|13698.3|13691.6|13676.6|107
1652889600000|2022-05-18 16:00:00|13709.9|13694.9|13713|13698|13728.8|13713.8|13707.8|13692.8|108
1652889900000|2022-05-18 16:05:00|13712.1|13697.1|13688.7|13673.7|13712.1|13697.1|13686.2|13671.2|46
1652890200000|2022-05-18 16:10:00|13688.3|13673.3|13711|13696|13712.3|13697.3|13687.3|13672.3|67
1652890500000|2022-05-18 16:15:00|13710.3|13695.3|13759.8|13744.8|13763.5|13745|13700.4|13685.4|184
1652890800000|2022-05-18 16:20:00|13762.6|13747.6|13733.6|13718.6|13766.9|13751.9|13733|13718|63
1652891100000|2022-05-18 16:25:00|13732.1|13717.1|13719.8|13704.8|13733.5|13718.5|13717.2|13702.2|58
1652891400000|2022-05-18 16:30:00|13720.4|13705.4|13741.5|13726.5|13741.8|13726.8|13714.8|13699.8|49
1652891700000|2022-05-18 16:35:00|13742.1|13727.1|13732.5|13717.5|13763.4|13748.4|13730.9|13715.9|48
1652892000000|2022-05-18 16:40:00|13732.8|13717.8|13730.9|13715.9|13747.1|13732.1|13722.8|13707.8|25
1652892300000|2022-05-18 16:45:00|13728.2|13713.2|13727.7|13712.7|13736.1|13721.1|13723.2|13708.2|27
1652892600000|2022-05-18 16:50:00|13729|13714|13737.9|13722.9|13738.4|13723.4|13724.9|13709.9|37
1652892900000|2022-05-18 16:55:00|13738.1|13723.1|13730.4|13715.4|13740.4|13725.4|13729.4|13714.4|35
1652893200000|2022-05-18 17:00:00|13729.8|13714.8|13734.8|13719.8|13748.4|13733.4|13729.4|13714.4|46
1652893500000|2022-05-18 17:05:00|13734.5|13719.5|13728|13713|13743|13728|13719.5|13704.5|30
1652893800000|2022-05-18 17:10:00|13727.8|13712.8|13706.3|13691.3|13727.8|13712.8|13705|13690|81
1652894100000|2022-05-18 17:15:00|13706.2|13691.2|13707|13692|13711.3|13696.3|13702.1|13687.1|34
1652894400000|2022-05-18 17:20:00|13706.9|13691.9|13702.5|13687.5|13712.9|13697.9|13700.9|13685.9|45
1652894700000|2022-05-18 17:25:00|13694.2|13679.2|13698.7|13683.7|13703.2|13688.2|13688.6|13673.6|80
1652895000000|2022-05-18 17:30:00|13697.9|13682.9|13694.3|13679.3|13704|13689|13691.6|13676.6|50
1652895300000|2022-05-18 17:35:00|13693.4|13678.4|13718.5|13703.5|13722.8|13707.8|13691.5|13676.5|26
1652895600000|2022-05-18 17:40:00|13718.3|13703.3|13715.5|13700.5|13723.4|13708.4|13710.6|13695.6|32
1652895900000|2022-05-18 17:45:00|13713.8|13698.8|13703.7|13688.7|13713.8|13698.8|13703.7|13688.7|32
1652896200000|2022-05-18 17:50:00|13703.5|13688.5|13738.8|13723.8|13759.6|13740.6|13693.5|13678.5|193
1652896500000|2022-05-18 17:55:00|13738.2|13723.2|13766.4|13751.4|13775.4|13760.4|13717.6|13702.6|186
1652896800000|2022-05-18 18:00:00|13766.7|13751.7|13765.5|13750.5|13779.1|13764.1|13763.4|13748.4|73
1652897100000|2022-05-18 18:05:00|13764.5|13749.5|13737.4|13722.4|13773.1|13758.1|13737.2|13722.2|75
1652897400000|2022-05-18 18:10:00|13738.5|13723.5|13803.4|13788.4|13815.2|13800.2|13736.4|13721.4|565
1652897700000|2022-05-18 18:15:00|13803.9|13788.9|13816.2|13801.2|13830.3|13815.3|13803.9|13788.9|182
1652922000000|2022-05-19 01:00:00|13751.6|13736.6|13769|13754|13783|13757.2|13751|13736|41
1652922300000|2022-05-19 01:05:00|13768.9|13753.9|13675.1|13660.1|13775.9|13753.9|13674.1|13659.1|74
1652922600000|2022-05-19 01:10:00|13674.9|13659.9|13707.3|13692.3|13718.3|13703.3|13674.9|13659.9|40
1652922900000|2022-05-19 01:15:00|13709|13694|13764.3|13726.8|13767.1|13746.2|13709|13686.7|11
1652923200000|2022-05-19 01:20:00|13763.8|13726.3|13761.7|13724.2|13767.2|13735.7|13743.3|13724|8
1652923500000|2022-05-19 01:25:00|13762.3|13724.8|13764.2|13726.7|13765|13730.2|13755.2|13723.7|1
1652923800000|2022-05-19 01:30:00|13764.1|13726.6|13761.5|13724|13771.8|13737.7|13761.5|13724|4
1652924100000|2022-05-19 01:35:00|13761.7|13724.2|13764.8|13727.3|13768.7|13731.2|13761.7|13724.2|0
1652924400000|2022-05-19 01:40:00|13764.7|13727.2|13764.9|13727.4|13764.9|13727.4|13764.7|13727.2|0
1652924700000|2022-05-19 01:45:00|13764.8|13727.3|13764.8|13727.3|13764.8|13727.3|13764.8|13727.3|0
1652925000000|2022-05-19 01:50:00|13761.8|13724.3|13765.1|13727.6|13768.4|13730.9|13761.8|13724.3|0
1652925300000|2022-05-19 01:55:00|13768.5|13731|13768|13730.5|13768.5|13731|13767.4|13729.9|4
1652925600000|2022-05-19 02:00:00|13767.9|13730.4|13767.9|13730.4|13767.9|13730.4|13767.9|13730.4|0
1652925900000|2022-05-19 02:05:00|13767.8|13730.3|13767.8|13730.3|13767.8|13730.3|13767.8|13730.3|0
1652926200000|2022-05-19 02:10:00|13773.5|13748.5|13765.4|13750.4|13773.5|13753.2|13764.4|13747.6|6
1652926500000|2022-05-19 02:15:00|13783.2|13745.7|13784.4|13759.4|13788.2|13759.4|13781.9|13745.7|23
1652926800000|2022-05-19 02:20:00|13788.5|13763.5|13776.6|13761.6|13789.4|13764.4|13776.6|13761.6|2
1652927100000|2022-05-19 02:25:00|13776.9|13761.9|13776.8|13761.8|13777.8|13762.8|13776.5|13761.5|5
1652927400000|2022-05-19 02:30:00|13776.5|13761.5|13784.9|13759.9|13784.9|13765.3|13775.9|13759.4|7
1652927700000|2022-05-19 02:35:00|13784.8|13759.8|13784.9|13759.9|13784.9|13759.9|13784.6|13759.6|1
1652928000000|2022-05-19 02:40:00|13784.8|13759.8|13793|13778|13796.6|13781.6|13784.7|13759.7|11
1652928300000|2022-05-19 02:45:00|13792.9|13777.9|13795.7|13780.7|13796.1|13781.1|13792.7|13777.7|7
1652928600000|2022-05-19 02:50:00|13796|13781|13792.6|13777.6|13797|13782|13792.6|13777.6|2
1652928900000|2022-05-19 02:55:00|13793.9|13778.9|13792.5|13777.5|13794.6|13779.6|13788.3|13773.3|1
1652929200000|2022-05-19 03:00:00|13794|13779|13798.4|13773.4|13798.5|13779|13788.8|13773.4|7
1652929500000|2022-05-19 03:05:00|13795.4|13780.4|13796.3|13771.3|13797.2|13780.9|13788.1|13770.2|1
1652929800000|2022-05-19 03:10:00|13795.8|13770.8|13796.2|13771.2|13796.2|13771.2|13795.5|13770.5|3
1652930100000|2022-05-19 03:15:00|13789.5|13774.5|13795.6|13770.6|13795.7|13774.5|13786.3|13770.1|2
1652930400000|2022-05-19 03:20:00|13796.1|13771.1|13789.6|13764.6|13796.8|13771.8|13777.8|13753.6|22
1652930700000|2022-05-19 03:25:00|13798.6|13761.1|13806|13768.5|13806|13778.7|13794.1|13761.1|0
1652931000000|2022-05-19 03:30:00|13804.9|13767.4|13796.7|13771.7|13808.5|13781.6|13794.6|13765.2|2
1652931300000|2022-05-19 03:35:00|13797|13772|13796.9|13771.9|13803.3|13772.3|13795.6|13765.7|0
1652931600000|2022-05-19 03:40:00|13797.2|13772.2|13796.8|13771.8|13797.2|13772.2|13796.6|13771.6|0
1652931900000|2022-05-19 03:45:00|13797.1|13772.1|13806.2|13781.2|13810.9|13790.6|13796.5|13771.5|9
1652932200000|2022-05-19 03:50:00|13806.5|13781.5|13802.8|13787.8|13811.9|13787.8|13802|13771.6|1
1652932500000|2022-05-19 03:55:00|13803.1|13788.1|13803.8|13788.8|13805.8|13788.9|13802.8|13780.8|0
1652932800000|2022-05-19 04:00:00|13804|13789|13804.3|13789.3|13804.3|13789.3|13804|13789|1
1652933100000|2022-05-19 04:05:00|13804|13789|13804.9|13789.9|13805.2|13790.2|13803.9|13788.9|3
1652933400000|2022-05-19 04:10:00|13805.2|13790.2|13805.1|13790.1|13805.2|13790.2|13804.5|13789.5|5
1652933700000|2022-05-19 04:15:00|13805.5|13790.5|13805.7|13790.7|13806|13791|13805.2|13790.2|6
1652934000000|2022-05-19 04:20:00|13806|13791|13815|13800|13815.3|13800.3|13806|13789.1|26
1652934300000|2022-05-19 04:25:00|13814.9|13799.9|13812.2|13787.2|13817.9|13799.9|13812.2|13780.4|2
1652934600000|2022-05-19 04:30:00|13812.8|13787.8|13811.2|13786.2|13812.8|13787.8|13811.2|13786.2|0
1652934900000|2022-05-19 04:35:00|13804.8|13789.8|13813.5|13776|13813.6|13789.8|13804.5|13775.3|0
1652935200000|2022-05-19 04:40:00|13816|13778.5|13815.8|13778.3|13816|13778.5|13815.8|13778.3|0
1652935500000|2022-05-19 04:45:00|13817.2|13779.7|13812.9|13787.9|13817.2|13788.2|13811.9|13779.7|2
1652935800000|2022-05-19 04:50:00|13812.8|13787.8|13800.1|13775.1|13815.4|13797.5|13799.6|13771.6|0
1652936100000|2022-05-19 04:55:00|13800.4|13775.4|13797.3|13782.3|13800.6|13782.3|13796.2|13775.3|0
1652936400000|2022-05-19 05:00:00|13800.4|13785.4|13789.4|13774.4|13801.7|13786.7|13789.4|13774.4|10
1652936700000|2022-05-19 05:05:00|13789.6|13774.6|13788|13773|13789.6|13774.6|13788|13773|1
1652937000000|2022-05-19 05:10:00|13787.9|13772.9|13787.9|13772.9|13787.9|13772.9|13787.9|13772.9|0
1652937300000|2022-05-19 05:15:00|13787.8|13772.8|13789.4|13774.4|13789.7|13774.7|13787.5|13772.5|0
1652937600000|2022-05-19 05:20:00|13789.3|13774.3|13789.3|13774.3|13789.3|13774.3|13789.3|13774.3|0
1652937900000|2022-05-19 05:25:00|13789|13774|13788.4|13773.4|13789|13774|13788.4|13773.4|2
1652938200000|2022-05-19 05:30:00|13789|13774|13789.4|13774.4|13795.4|13780.4|13789|13774|3
1652938500000|2022-05-19 05:35:00|13789.3|13774.3|13787.4|13772.4|13792.5|13777.5|13787.2|13772.2|5
1652938800000|2022-05-19 05:40:00|13787.2|13772.2|13787.2|13772.2|13788.4|13773.4|13786.9|13771.9|2
1652939100000|2022-05-19 05:45:00|13787.1|13772.1|13785.9|13770.9|13792.5|13777.5|13784.1|13769.1|24
1652939400000|2022-05-19 05:50:00|13785.3|13770.3|13783|13768|13785.3|13770.3|13783|13768|3
1652939700000|2022-05-19 05:55:00|13782.3|13767.3|13796.6|13781.6|13796.6|13781.6|13782.3|13767.3|1
1652940000000|2022-05-19 06:00:00|13797.2|13782.2|13795.4|13770.4|13797.2|13782.2|13789.2|13767.8|1
1652940300000|2022-05-19 06:05:00|13795.3|13770.3|13789.8|13774.8|13795.3|13774.8|13789.8|13770.3|0
1652940600000|2022-05-19 06:10:00|13789.7|13774.7|13793.2|13778.2|13794.2|13778.2|13789.7|13769.1|0
1652940900000|2022-05-19 06:15:00|13792.9|13777.9|13784.7|13769.7|13792.9|13777.9|13784.7|13769.7|11
1652941200000|2022-05-19 06:20:00|13784.6|13769.6|13778.7|13763.7|13784.6|13769.6|13778.2|13763.2|5
1652941500000|2022-05-19 06:25:00|13778.4|13763.4|13778.6|13763.6|13778.7|13763.7|13778.4|13763.4|0
1652941800000|2022-05-19 06:30:00|13778.3|13763.3|13797.2|13772.2|13797.2|13772.2|13774.2|13759.2|11
1652942100000|2022-05-19 06:35:00|13797.9|13772.9|13794.5|13769.5|13797.9|13772.9|13794.5|13769.5|1
1652942400000|2022-05-19 06:40:00|13793.8|13768.8|13786.8|13771.8|13794.1|13772.6|13786.3|13768.8|0
1652942700000|2022-05-19 06:45:00|13786.3|13771.3|13776.3|13761.3|13786.8|13771.8|13776.3|13761.3|5
1652943000000|2022-05-19 06:50:00|13776.6|13761.6|13749.4|13734.4|13777|13762|13737.6|13722.6|62
1652943300000|2022-05-19 06:55:00|13749.3|13734.3|13760.2|13735.2|13768.7|13737.9|13749.3|13726.3|8
1652943600000|2022-05-19 07:00:00|13760.4|13735.4|13750.8|13735.8|13763.9|13740.9|13750.8|13735.4|0
1652943900000|2022-05-19 07:05:00|13751|13736|13739.1|13724.1|13751.6|13736.6|13737.8|13722.8|15
1652944200000|2022-05-19 07:10:00|13741.3|13726.3|13742.9|13727.9|13743.2|13728.2|13741.3|13726.3|4
1652944500000|2022-05-19 07:15:00|13741.8|13726.8|13743.3|13718.3|13743.3|13726.8|13731.8|13716.8|21
1652944800000|2022-05-19 07:20:00|13743|13718|13737.2|13722.2|13743|13722.2|13736.9|13717.7|0
1652945100000|2022-05-19 07:25:00|13743|13718|13717.4|13702.4|13743|13723.6|13717.4|13702.4|41
1652945400000|2022-05-19 07:30:00|13719.3|13694.3|13715.4|13690.4|13719.3|13698.8|13699.2|13684.2|24
1652945700000|2022-05-19 07:35:00|13715.3|13690.3|13693.5|13678.5|13720.9|13699.9|13693.5|13678.5|37
1652946000000|2022-05-19 07:40:00|13688.7|13673.7|13697.6|13682.6|13697.6|13682.6|13688.4|13673.4|23
1652946300000|2022-05-19 07:45:00|13704.3|13679.3|13698.5|13683.5|13706.4|13691.4|13698|13678.6|19
1652946600000|2022-05-19 07:50:00|13698.3|13683.3|13664.9|13649.9|13698.3|13683.3|13664.9|13649.9|45
1652946900000|2022-05-19 07:55:00|13664.7|13649.7|13663.1|13638.1|13678.7|13649.7|13646.1|13631.1|91
1652947200000|2022-05-19 08:00:00|13663.4|13638.4|13654.5|13639.5|13663.4|13644.8|13647.7|13632.7|17
1652947500000|2022-05-19 08:05:00|13654.2|13639.2|13652|13637|13659.9|13641|13649.7|13632.3|13
1652947800000|2022-05-19 08:10:00|13651.9|13636.9|13646.7|13631.7|13651.9|13636.9|13637.9|13622.9|51
1652948100000|2022-05-19 08:15:00|13646.6|13631.6|13646.5|13631.5|13648.1|13633.1|13643.6|13628.6|25
1652948400000|2022-05-19 08:20:00|13646.7|13631.7|13647.9|13632.9|13650.8|13635.8|13645|13630|8
1652948700000|2022-05-19 08:25:00|13648.2|13633.2|13643.8|13628.8|13648.2|13633.2|13643.8|13628.8|2
1652949000000|2022-05-19 08:30:00|13642.7|13627.7|13660.7|13645.7|13663.8|13648.8|13642.7|13627.7|10
1652949300000|2022-05-19 08:35:00|13661.2|13646.2|13664.9|13649.9|13664.9|13649.9|13660.7|13645.7|6
1652949600000|2022-05-19 08:40:00|13661.4|13646.4|13658.1|13643.1|13666|13646.5|13648.6|13633.6|93
1652949900000|2022-05-19 08:45:00|13657.6|13642.6|13646.9|13631.9|13657.6|13642.6|13646.3|13631.3|1
1652950200000|2022-05-19 08:50:00|13644.9|13629.9|13601.9|13586.9|13646.1|13631.1|13595.8|13580.8|85
1652950500000|2022-05-19 08:55:00|13601.6|13586.6|13600.8|13585.8|13607.7|13592.7|13595.8|13580.8|34
1652950800000|2022-05-19 09:00:00|13601.7|13586.7|13613.5|13598.5|13613.5|13598.5|13598.6|13583.6|136
1652951100000|2022-05-19 09:05:00|13613.7|13598.7|13640.5|13625.5|13642.3|13627.3|13610.6|13595.6|113
1652951400000|2022-05-19 09:10:00|13640.3|13625.3|13634.5|13619.5|13643.7|13628.7|13634.5|13619.5|23
1652951700000|2022-05-19 09:15:00|13632.2|13617.2|13609.5|13594.5|13632.2|13617.2|13606.8|13591.8|30
1652952000000|2022-05-19 09:20:00|13607.5|13592.5|13608.1|13593.1|13609.3|13594.3|13604.8|13589.8|17
1652952300000|2022-05-19 09:25:00|13608|13593|13616.4|13601.4|13616.4|13601.4|13608|13593|11
1652952600000|2022-05-19 09:30:00|13621.4|13606.4|13629.5|13614.5|13629.5|13614.5|13621.4|13606.4|4
1652952900000|2022-05-19 09:35:00|13630|13615|13618.9|13603.9|13630|13615|13616|13599.3|17
1652953200000|2022-05-19 09:40:00|13618.1|13603.1|13609.2|13594.2|13632.5|13615|13609.2|13594.2|18
1652953500000|2022-05-19 09:45:00|13608.7|13593.7|13611.3|13596.3|13616.3|13597.8|13604.8|13589.8|19
1652953800000|2022-05-19 09:50:00|13611.2|13596.2|13609.5|13594.5|13612.8|13597.8|13608.4|13593.4|2
1652954100000|2022-05-19 09:55:00|13609.4|13594.4|13600.2|13585.2|13609.4|13594.4|13600.2|13585.2|10
1652954400000|2022-05-19 10:00:00|13598.8|13583.8|13609.1|13594.1|13614.6|13599.6|13591|13576|67
1652954700000|2022-05-19 10:05:00|13607.6|13592.6|13603.8|13588.8|13609.5|13592.6|13601.6|13582.9|4
1652955000000|2022-05-19 10:10:00|13604.7|13589.7|13602.1|13587.1|13604.7|13589.7|13602.1|13587.1|1
1652955300000|2022-05-19 10:15:00|13601.6|13586.6|13608.1|13593.1|13610.1|13595.1|13600.6|13585.6|4
1652955600000|2022-05-19 10:20:00|13606.6|13591.6|13603.7|13588.7|13606.6|13591.6|13603.7|13588.7|1
1652955900000|2022-05-19 10:25:00|13607|13592|13617.6|13602.6|13617.7|13602.7|13607|13589.8|24
1652956200000|2022-05-19 10:30:00|13617.3|13602.3|13625.2|13610.2|13625.7|13610.7|13616.6|13601.6|7
1652956500000|2022-05-19 10:35:00|13625.4|13610.4|13634.7|13619.7|13635.4|13620.4|13625.4|13610.4|15
1652956800000|2022-05-19 10:40:00|13633.9|13618.9|13631.6|13616.6|13634.6|13619.6|13624.3|13609.3|21
1652957100000|2022-05-19 10:45:00|13633.5|13618.5|13640.9|13625.9|13649.3|13634.3|13633.5|13618.5|27
1652957400000|2022-05-19 10:50:00|13640|13625|13641.5|13626.5|13661.2|13641.3|13633.9|13618.9|14
1652957700000|2022-05-19 10:55:00|13638.7|13623.7|13656.6|13641.6|13656.6|13641.6|13635.8|13620.8|16
1652958000000|2022-05-19 11:00:00|13658.5|13643.5|13654.2|13639.2|13659.5|13644.5|13650.2|13635.2|15
1652958300000|2022-05-19 11:05:00|13654|13639|13655.2|13640.2|13659.2|13644.2|13651.7|13636.7|9
1652958600000|2022-05-19 11:10:00|13651.1|13636.1|13643|13628|13651.1|13636.1|13640.9|13620.6|18
1652958900000|2022-05-19 11:15:00|13643.6|13628.6|13640.6|13625.6|13656.4|13641.4|13640.2|13625.2|7
1652959200000|2022-05-19 11:20:00|13651.5|13626.5|13647.1|13632.1|13655.2|13636.4|13637.1|13616.9|35
1652959500000|2022-05-19 11:25:00|13649.9|13634.9|13646.9|13631.9|13656.3|13637.6|13643.5|13628.3|11
1652959800000|2022-05-19 11:30:00|13647.3|13632.3|13644.1|13629.1|13662.8|13644.7|13641.5|13625.1|27
1652960100000|2022-05-19 11:35:00|13644.6|13629.6|13621.3|13606.3|13653.2|13633.4|13621.3|13606.3|67
1652960400000|2022-05-19 11:40:00|13623.5|13608.5|13631.6|13616.6|13638.5|13617.3|13619.8|13604.8|68
1652960700000|2022-05-19 11:45:00|13631.3|13616.3|13634|13619|13637|13622|13621.7|13606.7|16
1652961000000|2022-05-19 11:50:00|13636|13621|13610.5|13595.5|13642.3|13623.2|13610.5|13595.5|25
1652961300000|2022-05-19 11:55:00|13615.3|13600.3|13609.2|13594.2|13615.9|13600.9|13608.4|13593.4|38
1652961600000|2022-05-19 12:00:00|13608.9|13593.9|13531|13516|13609.5|13594.5|13520.8|13504|445
1652961900000|2022-05-19 12:05:00|13530.5|13515.5|13523.8|13508.8|13541.2|13524|13519.1|13504.1|145
1652962200000|2022-05-19 12:10:00|13524.1|13509.1|13490.1|13475.1|13527.9|13512.9|13488.5|13473.5|203
1652962500000|2022-05-19 12:15:00|13489.6|13474.6|13488.2|13473.2|13520.8|13505.8|13479.1|13464.1|198
1652962800000|2022-05-19 12:20:00|13488.7|13473.7|13484.1|13469.1|13510.9|13495.9|13482.9|13467.9|105
1652963100000|2022-05-19 12:25:00|13484.6|13469.6|13499.2|13484.2|13505.6|13484.2|13478.8|13463.8|83
1652963400000|2022-05-19 12:30:00|13505.6|13490.6|13530.9|13515.9|13543.2|13528.2|13505.6|13487.4|102
1652963700000|2022-05-19 12:35:00|13530.7|13515.7|13519.2|13504.2|13557.2|13542.2|13519.2|13499.9|49
1652964000000|2022-05-19 12:40:00|13519.4|13504.4|13492.3|13477.3|13543.9|13522.8|13492.3|13477.3|55
1652964300000|2022-05-19 12:45:00|13494.8|13479.8|13487.3|13472.3|13496.4|13481.4|13471.9|13456.9|64
1652964600000|2022-05-19 12:50:00|13487.6|13472.6|13482|13467|13489.2|13472.6|13471|13456|54
1652964900000|2022-05-19 12:55:00|13482.3|13467.3|13466.4|13451.4|13482.5|13467.5|13464.2|13449.2|92
1652965200000|2022-05-19 13:00:00|13471.1|13456.1|13473.8|13458.8|13490.4|13475.4|13468.8|13453.8|102
1652965500000|2022-05-19 13:05:00|13474|13459|13503.8|13488.8|13504.2|13489.2|13474|13459|34
1652965800000|2022-05-19 13:10:00|13504|13489|13509.9|13494.9|13509.9|13494.9|13481.4|13466.4|25
1652966100000|2022-05-19 13:15:00|13511.6|13496.6|13559.3|13544.3|13563.8|13545.2|13506.6|13491.6|94
1652966400000|2022-05-19 13:20:00|13559|13544|13548.3|13533.3|13560.4|13545.4|13539.9|13524.9|85
1652966700000|2022-05-19 13:25:00|13548.8|13533.8|13534.3|13519.3|13548.8|13533.8|13506|13491|68
1652967000000|2022-05-19 13:30:00|13534.5|13519.5|13560.6|13545.6|13571|13553.7|13534.5|13519.5|158
1652967300000|2022-05-19 13:35:00|13560.9|13545.9|13644.9|13629.9|13645.6|13630.6|13539.6|13521.1|310
1652967600000|2022-05-19 13:40:00|13646.9|13631.9|13595.2|13580.2|13666|13651|13593|13578|186
1652967900000|2022-05-19 13:45:00|13594.7|13579.7|13651.5|13636.5|13661.7|13639.3|13576.6|13558.2|133
1652968200000|2022-05-19 13:50:00|13657.7|13632.7|13701.8|13686.8|13706.2|13691.2|13645.6|13630.6|297
1652968500000|2022-05-19 13:55:00|13701.5|13686.5|13731.4|13716.4|13739.6|13724.6|13666.3|13650.6|138
1652968800000|2022-05-19 14:00:00|13731.1|13716.1|13806.3|13791.3|13809.7|13794.7|13731.1|13716.1|271
1652969100000|2022-05-19 14:05:00|13806|13791|13746.1|13731.1|13806|13791|13743|13728|290
1652969400000|2022-05-19 14:10:00|13746.5|13731.5|13776.2|13761.2|13806|13791|13745.8|13730.8|256
1652969700000|2022-05-19 14:15:00|13776|13761|13796|13781|13802.7|13787.7|13767.7|13752.7|152
1652970000000|2022-05-19 14:20:00|13796.5|13781.5|13811.6|13796.6|13825.5|13810.5|13789.9|13773.9|308
1652970300000|2022-05-19 14:25:00|13810|13795|13753.3|13738.3|13811.9|13795|13747.6|13732.6|252
1652970600000|2022-05-19 14:30:00|13754.9|13739.9|13784.1|13769.1|13788.2|13773.2|13744.4|13729.4|112
1652970900000|2022-05-19 14:35:00|13784|13769|13833.2|13818.2|13838|13823|13778.9|13763.9|414
1652971200000|2022-05-19 14:40:00|13834.1|13819.1|13814.2|13799.2|13850|13835|13791|13776|267
1652971500000|2022-05-19 14:45:00|13814.5|13799.5|13793|13778|13849.3|13834.3|13791.6|13776.6|129
1652971800000|2022-05-19 14:50:00|13792.2|13777.2|13804.1|13789.1|13805.4|13790.4|13768.4|13753.4|88
1652972100000|2022-05-19 14:55:00|13803.9|13788.9|13788.8|13773.8|13806.9|13791.9|13778.2|13757.6|67
1652972400000|2022-05-19 15:00:00|13789.4|13774.4|13814.5|13799.5|13816.7|13801.2|13784.6|13766.5|138
1652972700000|2022-05-19 15:05:00|13814.3|13799.3|13809.3|13794.3|13824.2|13809.2|13805.3|13786.4|60
1652973000000|2022-05-19 15:10:00|13808.2|13793.2|13863.4|13848.4|13869.1|13854.1|13804.3|13789.3|167
1652973300000|2022-05-19 15:15:00|13864.8|13849.8|13852.8|13837.8|13869.5|13854.5|13818.3|13803.3|135
1652973600000|2022-05-19 15:20:00|13850.6|13835.6|13868.9|13853.9|13872.4|13857.4|13829.2|13813.4|81
1652973900000|2022-05-19 15:25:00|13870.2|13855.2|13830.8|13815.8|13870.5|13855.5|13830.3|13802.7|39
1652974200000|2022-05-19 15:30:00|13831.1|13816.1|13901.9|13886.9|13912.5|13893.1|13819.5|13804.5|175
1652974500000|2022-05-19 15:35:00|13902.5|13887.5|13994.7|13979.7|14001.6|13983.4|13902.5|13887.5|436
1652974800000|2022-05-19 15:40:00|13995|13980|13995.6|13980.6|14007.8|13992.3|13973.8|13950.5|266
1652975100000|2022-05-19 15:45:00|13995.4|13980.4|13943|13928|13997.2|13982.2|13942.1|13919.5|106
1652975400000|2022-05-19 15:50:00|13941.5|13926.5|13931|13916|13947.4|13930.4|13918|13891.1|123
1652975700000|2022-05-19 15:55:00|13930.8|13915.8|13966.6|13951.6|13971.1|13956.1|13930.8|13915.8|137
1652976000000|2022-05-19 16:00:00|13966.7|13951.7|13918.1|13903.1|13967.2|13952.2|13916.4|13901.4|87
1652976300000|2022-05-19 16:05:00|13920.1|13905.1|13919.3|13904.3|13935|13920|13910.6|13895.6|51
1652976600000|2022-05-19 16:10:00|13919.1|13904.1|13951|13936|13951|13936|13919.1|13904.1|62
1652976900000|2022-05-19 16:15:00|13950.7|13935.7|13961.3|13946.3|13964.6|13949.6|13948.9|13933.9|76
1652977200000|2022-05-19 16:20:00|13961.8|13946.8|13957.2|13942.2|13980.9|13965.9|13939.5|13924.5|180
1652977500000|2022-05-19 16:25:00|13957.8|13942.8|13957.1|13942.1|13976|13961|13936.2|13921.2|140
1652977800000|2022-05-19 16:30:00|13957.6|13942.6|13939.8|13924.8|13983.1|13967.5|13935.5|13920.5|134
1652978100000|2022-05-19 16:35:00|13937.6|13922.6|13926.5|13911.5|13945.8|13930.8|13922.7|13907.7|66
1652978400000|2022-05-19 16:40:00|13929.6|13914.6|13937.2|13922.2|13951.5|13931.7|13927.6|13912.6|63
1652978700000|2022-05-19 16:45:00|13937.7|13922.7|13955|13940|13955|13940|13932.1|13917.1|46
1652979000000|2022-05-19 16:50:00|13954.1|13939.1|13951.1|13936.1|13968|13953|13951.1|13936.1|72
1652979300000|2022-05-19 16:55:00|13952.2|13937.2|13955.8|13940.8|13962.7|13947.7|13945.2|13930.2|71
1652979600000|2022-05-19 17:00:00|13957.2|13942.2|13934.4|13919.4|13958.6|13943.6|13932.6|13917.6|137
1652979900000|2022-05-19 17:05:00|13931.4|13916.4|13920.3|13905.3|13948.2|13933.2|13920.3|13905.3|43
1652980200000|2022-05-19 17:10:00|13923.9|13908.9|13911.8|13896.8|13926.7|13911.7|13906.9|13891.9|201
1652980500000|2022-05-19 17:15:00|13912.3|13897.3|13938.5|13923.5|13938.8|13923.8|13908.3|13893.3|86
1652980800000|2022-05-19 17:20:00|13938.7|13923.7|13945.8|13930.8|13949.8|13934.8|13937.4|13922.4|147
1652981100000|2022-05-19 17:25:00|13946|13931|13919.8|13904.8|13946|13931|13910.1|13895.1|71
1652981400000|2022-05-19 17:30:00|13920.1|13905.1|13919.8|13904.8|13932.4|13917.4|13917.9|13902.9|37
1652981700000|2022-05-19 17:35:00|13919.6|13904.6|13933.3|13918.3|13933.4|13918.4|13916.5|13901.5|33
1652982000000|2022-05-19 17:40:00|13933.1|13918.1|13915.5|13900.5|13934.4|13919.4|13914.4|13899.4|70
1652982300000|2022-05-19 17:45:00|13915.8|13900.8|13911.9|13874.4|13923.4|13908.4|13905|13874.4|54
1652982600000|2022-05-19 17:50:00|13912.4|13874.9|13909.2|13894.2|13925.3|13910.3|13891.9|13874.9|84
1652982900000|2022-05-19 17:55:00|13909.5|13894.5|13873.9|13858.9|13918.5|13903.5|13869|13854|109
1652983200000|2022-05-19 18:00:00|13875.8|13860.8|13875.8|13860.8|13879|13864|13866.6|13851.6|123
1652983500000|2022-05-19 18:05:00|13876|13861|13921.4|13906.4|13926.6|13911.6|13876|13861|148
1652983800000|2022-05-19 18:10:00|13921.7|13906.7|13906.1|13891.1|13925.1|13910.1|13886|13871|543
1652984100000|2022-05-19 18:15:00|13904.9|13889.9|13872.3|13857.3|13906.3|13891.3|13866.7|13851.7|153
1653008400000|2022-05-20 01:00:00|13866.8|13851.8|13839.1|13824.1|13879.6|13856.9|13838.5|13815|31
1653008700000|2022-05-20 01:05:00|13839.4|13824.4|13866.4|13851.4|13876.7|13860.6|13839.4|13817.2|43
1653009000000|2022-05-20 01:10:00|13871.6|13846.6|13884.6|13859.6|13890.5|13868.9|13869.3|13844.3|13
1653009300000|2022-05-20 01:15:00|13884.5|13859.5|13904.6|13889.6|13911.1|13896.1|13884.5|13859.5|11
1653009600000|2022-05-20 01:20:00|13903.6|13888.6|13919.5|13882|13919.5|13901.3|13901.8|13880.6|24
1653009900000|2022-05-20 01:25:00|13913|13888|13913.4|13888.4|13919.9|13903|13906.1|13882.4|11
1653010200000|2022-05-20 01:30:00|13920.2|13882.7|13916.6|13891.6|13921.6|13904.5|13912.1|13882.4|10
1653010500000|2022-05-20 01:35:00|13916.1|13891.1|13920.3|13905.3|13920.3|13905.3|13910.8|13890.3|7
1653010800000|2022-05-20 01:40:00|13920.6|13905.6|13922.6|13885.1|13925.9|13907.6|13915.9|13884.1|14
1653011100000|2022-05-20 01:45:00|13916.8|13901.8|13922.6|13897.6|13929.4|13908.8|13916.8|13891.9|9
1653011400000|2022-05-20 01:50:00|13922.4|13897.4|13916.4|13901.4|13922.8|13907.4|13916.4|13897.4|2
1653011700000|2022-05-20 01:55:00|13920|13895|13924.2|13899.2|13924.2|13908.6|13917.1|13895|4
1653012000000|2022-05-20 02:00:00|13923.9|13898.9|13928.2|13890.7|13928.2|13909.4|13921.3|13890.7|3
1653012300000|2022-05-20 02:05:00|13925.2|13887.7|13913.2|13898.2|13926.3|13904.1|13913.2|13884.7|6
1653012600000|2022-05-20 02:10:00|13914.7|13899.7|13908.2|13883.2|13918.2|13903.2|13900.8|13882.5|4
1653012900000|2022-05-20 02:15:00|13901.5|13886.5|13901.9|13876.9|13902.4|13887.4|13895.6|13875.1|3
1653013200000|2022-05-20 02:20:00|13900.1|13875.1|13894.9|13879.9|13902.9|13886.6|13893.5|13864.5|5
1653013500000|2022-05-20 02:25:00|13894|13879|13887.5|13872.5|13897.1|13882.1|13886.6|13871.6|7
1653013800000|2022-05-20 02:30:00|13887|13872|13887.3|13849.8|13892.6|13872|13881.8|13849.8|5
1653014100000|2022-05-20 02:35:00|13887.2|13849.7|13881|13843.5|13887.2|13849.7|13881|13843.5|0
1653014400000|2022-05-20 02:40:00|13879|13841.5|13878.9|13841.4|13879|13841.5|13878.9|13841.4|0
1653014700000|2022-05-20 02:45:00|13878.8|13841.3|13878.8|13841.3|13878.8|13841.3|13878.8|13841.3|0
1653015000000|2022-05-20 02:50:00|13878.7|13841.2|13874.5|13837|13878.7|13841.2|13874.5|13837|1
1653015300000|2022-05-20 02:55:00|13872.2|13834.7|13870.6|13833.1|13872.2|13834.7|13869.4|13831.9|1
1653015600000|2022-05-20 03:00:00|13869.8|13832.3|13846.7|13831.7|13869.8|13837.1|13846.7|13824.9|0
1653015900000|2022-05-20 03:05:00|13841.2|13826.2|13834.1|13819.1|13846.2|13831.1|13829.4|13814.4|8
1653016200000|2022-05-20 03:10:00|13833.6|13818.6|13845.4|13807.9|13852.2|13818.6|13825|13807.6|10
1653016500000|2022-05-20 03:15:00|13851.9|13814.4|13850.9|13813.4|13858.8|13824.4|13842.5|13812.8|1
1653016800000|2022-05-20 03:20:00|13850.7|13813.2|13849.3|13811.8|13852.6|13819.3|13840.6|13808.9|2
1653017100000|2022-05-20 03:25:00|13850.5|13813|13852.6|13815.1|13853.2|13815.7|13849.3|13811.8|1
1653017400000|2022-05-20 03:30:00|13853.4|13815.9|13853.3|13815.8|13853.4|13815.9|13853.3|13815.8|1
1653017700000|2022-05-20 03:35:00|13854.3|13816.8|13855.2|13817.7|13855.3|13817.8|13853.8|13816.3|0
1653018000000|2022-05-20 03:40:00|13855.1|13817.6|13855.1|13817.6|13855.1|13817.6|13855.1|13817.6|0
1653018300000|2022-05-20 03:45:00|13854.2|13816.7|13829.5|13792|13854.2|13816.8|13829.2|13791.7|13
1653018600000|2022-05-20 03:50:00|13829.4|13791.9|13829.6|13792.1|13829.6|13792.1|13829.4|13791.9|0
1653018900000|2022-05-20 03:55:00|13823.8|13808.8|13825.3|13787.8|13831.8|13812.7|13823.8|13787.3|2
1653019200000|2022-05-20 04:00:00|13825.5|13788|13820.3|13782.8|13825.5|13788|13820|13782.5|1
1653019500000|2022-05-20 04:05:00|13820|13782.5|13819.9|13782.4|13820.4|13782.9|13819.9|13782.4|2
1653019800000|2022-05-20 04:10:00|13819.8|13782.3|13819.8|13782.3|13819.8|13782.3|13819.8|13782.3|2
1653020100000|2022-05-20 04:15:00|13819.2|13781.7|13785.6|13770.6|13819.5|13782|13785.6|13770.6|1
1653020400000|2022-05-20 04:20:00|13787.2|13772.2|13792|13767|13794.2|13772.2|13781.1|13766.1|17
1653020700000|2022-05-20 04:25:00|13791.7|13766.7|13786.1|13771.1|13791.8|13771.5|13786.1|13766.7|1
1653021000000|2022-05-20 04:30:00|13786|13771|13785.6|13760.6|13792.1|13771|13785.6|13754.6|12
1653021300000|2022-05-20 04:35:00|13791|13753.5|13771.2|13733.7|13791|13753.5|13771.2|13733.7|16
1653021600000|2022-05-20 04:40:00|13771.1|13733.6|13771.1|13733.6|13771.1|13733.6|13771.1|13733.6|0
1653021900000|2022-05-20 04:45:00|13767.4|13729.9|13764.1|13726.6|13767.4|13737.2|13747.4|13726.6|9
1653022200000|2022-05-20 04:50:00|13764.4|13726.9|13765.1|13727.6|13766.8|13740.6|13755.6|13725.3|3
1653022500000|2022-05-20 04:55:00|13764.9|13727.4|13749|13724|13764.9|13730.1|13749|13724|0
1653022800000|2022-05-20 05:00:00|13748.9|13723.9|13745.2|13720.2|13748.9|13732.3|13742.9|13720.2|1
1653023100000|2022-05-20 05:05:00|13746|13721|13746.3|13721.3|13746.3|13724.6|13737.2|13719.4|0
1653023400000|2022-05-20 05:10:00|13746.5|13721.5|13746.7|13721.7|13747.3|13726|13739.5|13721.1|0
1653023700000|2022-05-20 05:15:00|13746.6|13721.6|13746.6|13721.6|13746.6|13721.6|13746.6|13721.6|0
1653024000000|2022-05-20 05:20:00|13746.9|13721.9|13764|13749|13766.5|13749|13746.9|13721.9|21
1653024300000|2022-05-20 05:25:00|13763.9|13748.9|13799.5|13774.5|13806.7|13777|13763.9|13748.9|2
1653024600000|2022-05-20 05:30:00|13799.7|13774.7|13822.5|13785|13822.5|13785|13799.4|13771.6|14
1653024900000|2022-05-20 05:35:00|13818.5|13781|13814.4|13789.4|13819.7|13794.9|13809.9|13779.9|2
1653025200000|2022-05-20 05:40:00|13811.8|13796.8|13814.4|13789.4|13814.9|13799.9|13811.8|13789.4|2
1653025500000|2022-05-20 05:45:00|13814.1|13789.1|13858.1|13820.6|13874.3|13836.8|13814.1|13789.1|22
1653025800000|2022-05-20 05:50:00|13866.7|13829.2|13857.2|13819.7|13870.1|13832.6|13841.2|13816.5|1
1653026100000|2022-05-20 05:55:00|13857.4|13819.9|13848.3|13833.3|13857.4|13837.7|13845.8|13819.8|2
1653026400000|2022-05-20 06:00:00|13848.5|13833.5|13871|13833.5|13871|13833.5|13847.7|13827|2
1653026700000|2022-05-20 06:05:00|13871.5|13834|13881.1|13856.1|13884.6|13856.3|13871.5|13834|1
1653027000000|2022-05-20 06:10:00|13880.5|13855.5|13891.6|13876.6|13913.3|13884.9|13877.9|13855.5|5
1653027300000|2022-05-20 06:15:00|13891.1|13876.1|13907.3|13869.8|13920|13886.7|13891.1|13869.8|24
1653027600000|2022-05-20 06:20:00|13905|13867.5|13896.6|13871.6|13907.4|13874.7|13889.1|13864.9|11
1653027900000|2022-05-20 06:25:00|13891.8|13866.8|13879.5|13842|13891.8|13866.8|13874.1|13840.4|14
1653028200000|2022-05-20 06:30:00|13878.4|13840.9|13906|13881|13906|13881|13878.4|13840.9|8
1653028500000|2022-05-20 06:35:00|13906.5|13881.5|13897.6|13860.1|13909.6|13891.6|13891.7|13860.1|6
1653028800000|2022-05-20 06:40:00|13897.3|13859.8|13890|13865|13897.3|13865.5|13890|13859.8|7
1653029100000|2022-05-20 06:45:00|13889.9|13864.9|13889.9|13864.9|13889.9|13864.9|13889.9|13864.9|1
1653029400000|2022-05-20 06:50:00|13889.8|13864.8|13889.8|13864.8|13889.8|13864.8|13889.8|13864.8|0
1653029700000|2022-05-20 06:55:00|13889.3|13864.3|13880.1|13865.1|13896.1|13866.7|13874.6|13858.6|3
1653030000000|2022-05-20 07:00:00|13881.5|13866.5|13880|13865|13882.6|13867.6|13875|13860|2
1653030300000|2022-05-20 07:05:00|13880.5|13865.5|13889.1|13874.1|13889.4|13874.4|13880.5|13865.5|1
1653030600000|2022-05-20 07:10:00|13889.4|13874.4|13888.2|13873.2|13889.4|13874.4|13888.2|13873.2|4
1653030900000|2022-05-20 07:15:00|13888.1|13873.1|13888.1|13873.1|13888.1|13873.1|13887|13872|1
1653031200000|2022-05-20 07:20:00|13887.8|13872.8|13879.1|13864.1|13888.9|13873.9|13879.1|13864.1|6
1653031500000|2022-05-20 07:25:00|13879|13864|13878.1|13863.1|13880.1|13865.1|13878.1|13863.1|3
1653031800000|2022-05-20 07:30:00|13878.4|13863.4|13882|13867|13883.2|13868.2|13878.4|13863.4|11
1653032100000|2022-05-20 07:35:00|13880.6|13865.6|13880.8|13865.8|13881.1|13866.1|13880.4|13865.4|8
1653032400000|2022-05-20 07:40:00|13880.6|13865.6|13880.5|13865.5|13881.1|13866.1|13878.7|13863.7|17
1653032700000|2022-05-20 07:45:00|13880.8|13865.8|13881.3|13866.3|13881.3|13866.3|13880.5|13865.5|1
1653033000000|2022-05-20 07:50:00|13881.2|13866.2|13899.4|13884.4|13905.9|13890.9|13880|13865|19
1653033300000|2022-05-20 07:55:00|13906.8|13869.3|13899.2|13884.2|13909.6|13884.6|13898.2|13869.3|4
1653033600000|2022-05-20 08:00:00|13899.8|13884.8|13897.7|13882.7|13904.7|13889.4|13896.7|13867.1|8
1653033900000|2022-05-20 08:05:00|13898.1|13883.1|13898.5|13883.5|13898.5|13883.5|13896.1|13881.1|0
1653034200000|2022-05-20 08:10:00|13898.3|13883.3|13897.4|13882.4|13898.7|13883.7|13895.9|13880.9|2
1653034500000|2022-05-20 08:15:00|13897.9|13882.9|13897.4|13882.4|13898.6|13883.6|13893.8|13878.8|3
1653034800000|2022-05-20 08:20:00|13899.7|13884.7|13908.5|13893.5|13911.5|13896.5|13896.1|13881.1|10
1653035100000|2022-05-20 08:25:00|13908.2|13893.2|13898.4|13883.4|13908.2|13893.2|13898.4|13883.4|9
1653035400000|2022-05-20 08:30:00|13898.3|13883.3|13896.3|13871.3|13903.2|13883.3|13891.8|13865.4|21
1653035700000|2022-05-20 08:35:00|13896.2|13871.2|13896.3|13871.3|13896.3|13871.3|13895.4|13870.4|0
1653036000000|2022-05-20 08:40:00|13896.2|13871.2|13896.2|13881.2|13896.2|13881.2|13893.1|13871|4
1653036300000|2022-05-20 08:45:00|13896.4|13881.4|13891.5|13876.5|13896.7|13881.7|13889.6|13874.6|9
1653036600000|2022-05-20 08:50:00|13891.2|13876.2|13887|13872|13892.6|13877.6|13886.7|13871.7|8
1653036900000|2022-05-20 08:55:00|13886.7|13871.7|13866.8|13851.8|13886.7|13871.7|13865|13845.5|13
1653037200000|2022-05-20 09:00:00|13865.8|13850.8|13884|13859|13884|13863.7|13864.4|13849.4|8
1653037500000|2022-05-20 09:05:00|13885.6|13860.6|13888.1|13873.1|13888.4|13873.4|13881.2|13860.5|1
1653037800000|2022-05-20 09:10:00|13887.9|13872.9|13880.3|13865.3|13889.3|13873.4|13875.5|13860.5|8
1653038100000|2022-05-20 09:15:00|13882.6|13867.6|13895.3|13880.3|13895.3|13880.3|13882.6|13856|10
1653038400000|2022-05-20 09:20:00|13895.2|13880.2|13878|13863|13895.2|13880.2|13874.8|13854.1|9
1653038700000|2022-05-20 09:25:00|13877.2|13862.2|13875.4|13837.9|13886.5|13871.5|13866.2|13837.1|20
1653039000000|2022-05-20 09:30:00|13869.4|13844.4|13829.2|13814.2|13870|13846.2|13828.1|13813.1|19
1653039300000|2022-05-20 09:35:00|13828.7|13813.7|13815.7|13800.7|13828.7|13813.7|13815.7|13800.7|16
1653039600000|2022-05-20 09:40:00|13813.8|13798.8|13814.4|13799.4|13817.1|13802.1|13811|13796|8
1653039900000|2022-05-20 09:45:00|13813.2|13798.2|13810.5|13795.5|13814|13799|13809.7|13794.7|3
1653040200000|2022-05-20 09:50:00|13810.4|13795.4|13811.3|13796.3|13811.6|13796.6|13810.4|13795.4|1
1653040500000|2022-05-20 09:55:00|13810.3|13795.3|13809.5|13794.5|13810.3|13795.3|13809.3|13794.3|0
1653040800000|2022-05-20 10:00:00|13809.8|13794.8|13809.7|13794.7|13809.8|13794.8|13809.7|13794.7|0
1653041100000|2022-05-20 10:05:00|13808.9|13793.9|13807.9|13792.9|13809.6|13794.6|13807.9|13792.9|0
1653041400000|2022-05-20 10:10:00|13807.8|13792.8|13809.3|13794.3|13809.3|13794.3|13807.8|13792.8|5
1653041700000|2022-05-20 10:15:00|13809|13794|13824|13799|13824|13803.4|13804.1|13789.1|13
1653042000000|2022-05-20 10:20:00|13817.6|13802.6|13821.5|13806.5|13824|13806.6|13817.6|13798.9|1
1653042300000|2022-05-20 10:25:00|13828.7|13803.7|13828.8|13803.8|13835.1|13803.8|13828.6|13797.6|3
1653042600000|2022-05-20 10:30:00|13835.3|13797.8|13835.5|13810.5|13837.3|13822.3|13830.4|13797.8|10
1653042900000|2022-05-20 10:35:00|13834.6|13809.6|13835.4|13810.4|13836|13811|13834.6|13809.6|0
1653043200000|2022-05-20 10:40:00|13835.3|13810.3|13835.3|13810.3|13835.3|13810.3|13835.3|13810.3|0
1653043500000|2022-05-20 10:45:00|13832.8|13807.8|13824.1|13809.1|13832.8|13810.2|13823.6|13803.6|10
1653043800000|2022-05-20 10:50:00|13826.8|13811.8|13902.1|13887.1|13906.1|13887.6|13824.1|13809.1|37
1653044100000|2022-05-20 10:55:00|13901.5|13886.5|13892.2|13854.7|13909.5|13886.5|13886.2|13854.7|9
1653044400000|2022-05-20 11:00:00|13891.7|13854.2|13881.1|13856.1|13891.7|13863.9|13876.7|13849.6|5
1653044700000|2022-05-20 11:05:00|13878.3|13863.3|13873.2|13858.2|13880.8|13864.9|13873.2|13855.8|4
1653045000000|2022-05-20 11:10:00|13872.7|13857.7|13870|13855|13875.9|13860.9|13866.4|13851.4|35
1653045300000|2022-05-20 11:15:00|13867.9|13852.9|13872.9|13857.9|13874|13859|13867.9|13852.9|18
1653045600000|2022-05-20 11:20:00|13862.2|13847.2|13847.3|13832.3|13872.1|13847.2|13847.3|13832.3|5
1653045900000|2022-05-20 11:25:00|13851|13826|13825.4|13810.4|13851|13830.2|13825.4|13806.5|3
1653046200000|2022-05-20 11:30:00|13826.9|13811.9|13831.3|13806.3|13845.6|13830.6|13826.9|13800.8|15
1653046500000|2022-05-20 11:35:00|13832.1|13807.1|13827.9|13790.4|13833.9|13813.6|13821.5|13790.4|6
1653046800000|2022-05-20 11:40:00|13827.4|13789.9|13818.2|13793.2|13828.8|13801.4|13807.6|13788|15
1653047100000|2022-05-20 11:45:00|13818.4|13793.4|13819.9|13794.9|13825.9|13802.2|13817.2|13788.2|2
1653047400000|2022-05-20 11:50:00|13819.6|13794.6|13800.3|13785.3|13819.6|13794.6|13797.8|13782.8|6
1653047700000|2022-05-20 11:55:00|13799.3|13784.3|13787.8|13772.8|13801.2|13784.8|13786.2|13771.2|10
1653048000000|2022-05-20 12:00:00|13788.3|13773.3|13812.9|13797.9|13812.9|13797.9|13784.4|13769.4|28
1653048300000|2022-05-20 12:05:00|13813.4|13798.4|13826.8|13811.8|13830.2|13815.2|13797.4|13779.5|51
1653048600000|2022-05-20 12:10:00|13826.5|13811.5|13799.1|13784.1|13826.5|13811.5|13799.1|13784.1|24
1653048900000|2022-05-20 12:15:00|13798.7|13783.7|13784|13769|13800.3|13785.3|13783.1|13768.1|26
1653049200000|2022-05-20 12:20:00|13783.5|13768.5|13691|13676|13783.5|13768.5|13691|13676|158
1653049500000|2022-05-20 12:25:00|13694|13679|13684.9|13669.9|13711.9|13692.1|13682.9|13667.9|127
1653049800000|2022-05-20 12:30:00|13684.6|13669.6|13707|13692|13725.3|13710.3|13684.5|13669.5|46
1653050100000|2022-05-20 12:35:00|13707.8|13692.8|13709.6|13684.6|13734.4|13719.4|13707.8|13680.1|51
1653050400000|2022-05-20 12:40:00|13709.4|13684.4|13755.1|13730.1|13755.4|13733.3|13702.6|13683.6|49
1653050700000|2022-05-20 12:45:00|13745|13730|13715.3|13700.3|13746.3|13730|13715.3|13700.3|47
1653051000000|2022-05-20 12:50:00|13715.5|13700.5|13726.4|13711.4|13731|13716|13714.8|13699.8|17
1653051300000|2022-05-20 12:55:00|13726|13711|13718.2|13703.2|13726.5|13711|13706|13691|63
1653051600000|2022-05-20 13:00:00|13718.5|13703.5|13676.6|13661.6|13720.6|13705.6|13665.1|13650.1|105
1653051900000|2022-05-20 13:05:00|13676|13661|13686.6|13671.6|13704.3|13681.7|13667.8|13652.8|104
1653052200000|2022-05-20 13:10:00|13688.5|13673.5|13677.6|13662.6|13692.2|13673.8|13672.9|13656.9|84
1653052500000|2022-05-20 13:15:00|13677.4|13662.4|13652.3|13637.3|13683.4|13668.4|13617|13602|191
1653052800000|2022-05-20 13:20:00|13652.5|13637.5|13632.1|13617.1|13653|13638|13630.7|13615.7|51
1653053100000|2022-05-20 13:25:00|13632.4|13617.4|13632|13617|13649.6|13634.6|13628.1|13613.1|73
1653053400000|2022-05-20 13:30:00|13633.5|13618.5|13555.1|13540.1|13636|13621|13541.2|13526.2|329
1653053700000|2022-05-20 13:35:00|13554.8|13539.8|13581|13566|13589.9|13574.9|13516.3|13501.3|318
1653054000000|2022-05-20 13:40:00|13580.7|13565.7|13574.7|13559.7|13594.9|13579.9|13558.5|13543.5|113
1653054300000|2022-05-20 13:45:00|13575|13560|13501.9|13486.9|13575.8|13560.8|13501.6|13486.6|194
1653054600000|2022-05-20 13:50:00|13502.2|13487.2|13516.3|13501.3|13522.4|13507.4|13489.6|13474.6|169
1653054900000|2022-05-20 13:55:00|13515.2|13500.2|13491|13476|13529.6|13514.6|13487.9|13472.9|216
1653055200000|2022-05-20 14:00:00|13491.8|13476.8|13507.3|13492.3|13526.8|13499.8|13470.1|13455.1|236
1653055500000|2022-05-20 14:05:00|13507.8|13492.8|13501.9|13486.9|13507.8|13492.8|13483.3|13468.3|115
1653055800000|2022-05-20 14:10:00|13501.7|13486.7|13549.1|13534.1|13550.6|13535.6|13501.7|13486.7|184
1653056100000|2022-05-20 14:15:00|13548.8|13533.8|13603.1|13588.1|13618.2|13603.2|13544.7|13529.7|195
1653056400000|2022-05-20 14:20:00|13602.3|13587.3|13557.6|13542.6|13602.3|13587.3|13544.4|13529.4|94
1653056700000|2022-05-20 14:25:00|13558.7|13543.7|13556.3|13541.3|13568.6|13553|13537.2|13522.2|104
1653057000000|2022-05-20 14:30:00|13554.2|13539.2|13559.5|13544.5|13574|13559|13538.5|13523.5|128
1653057300000|2022-05-20 14:35:00|13559|13544|13548.4|13533.4|13560.9|13545.9|13539.4|13524.4|117
1653057600000|2022-05-20 14:40:00|13548.6|13533.6|13557.3|13542.3|13560.5|13545.5|13543.4|13528.4|85
1653057900000|2022-05-20 14:45:00|13556.5|13541.5|13547.8|13532.8|13559|13544|13538.2|13523.2|100
1653058200000|2022-05-20 14:50:00|13548.3|13533.3|13559.5|13544.5|13560.5|13545.5|13541|13526|114
1653058500000|2022-05-20 14:55:00|13560.2|13545.2|13546.3|13531.3|13583.4|13568.4|13540.1|13525.1|67
1653058800000|2022-05-20 15:00:00|13545.3|13530.3|13546.5|13531.5|13561.4|13534.8|13536.6|13521.6|168
1653059100000|2022-05-20 15:05:00|13545.7|13530.7|13547.4|13532.4|13547.6|13532.6|13525.7|13510.7|114
1653059400000|2022-05-20 15:10:00|13548.1|13533.1|13529.5|13514.5|13556.9|13541.9|13527.2|13512.2|42
1653059700000|2022-05-20 15:15:00|13529.8|13514.8|13546.1|13531.1|13559.8|13539.3|13529.8|13514.8|52
1653060000000|2022-05-20 15:20:00|13548.3|13533.3|13544.3|13529.3|13565.2|13546|13539.3|13524.3|39
1653060300000|2022-05-20 15:25:00|13542.7|13527.7|13524.8|13509.8|13542.7|13527.7|13501.4|13486.4|96
1653060600000|2022-05-20 15:30:00|13525.1|13510.1|13489.8|13474.8|13530.8|13515.8|13479.6|13464.6|107
1653060900000|2022-05-20 15:35:00|13510.3|13495.3|13483.7|13468.7|13510.7|13495.7|13477.4|13462.4|145
1653061200000|2022-05-20 15:40:00|13483.3|13468.3|13487.3|13472.3|13499.8|13484.8|13483.3|13468.3|90
1653061500000|2022-05-20 15:45:00|13487|13472|13486.3|13471.3|13496.4|13479.4|13483|13468|84
1653061800000|2022-05-20 15:50:00|13485.2|13470.2|13468.8|13453.8|13501.1|13482.1|13463.6|13448.6|123
1653062100000|2022-05-20 15:55:00|13468.7|13453.7|13465.9|13450.9|13483.1|13468.1|13461.4|13446.4|97
1653062400000|2022-05-20 16:00:00|13466.2|13451.2|13451.7|13436.7|13469.4|13454.4|13448.1|13433.1|143
1653062700000|2022-05-20 16:05:00|13451.4|13436.4|13439.5|13424.5|13473.4|13458.4|13439.5|13424.5|95
1653063000000|2022-05-20 16:10:00|13439.7|13424.7|13452.2|13437.2|13467|13452|13439.2|13424.2|88
1653063300000|2022-05-20 16:15:00|13453.3|13438.3|13433.5|13418.5|13454.2|13439.2|13430.5|13415.5|91
1653063600000|2022-05-20 16:20:00|13433.3|13418.3|13442.7|13427.7|13445.3|13430.3|13431.3|13416.3|79
1653063900000|2022-05-20 16:25:00|13441.9|13426.9|13440.4|13425.4|13451.8|13436.8|13435.9|13420.9|119
1653064200000|2022-05-20 16:30:00|13435.6|13420.6|13436.4|13421.4|13446|13431|13428.9|13413.9|92
1653064500000|2022-05-20 16:35:00|13435.1|13420.1|13439.6|13424.6|13441.7|13426.7|13432.4|13417.4|59
1653064800000|2022-05-20 16:40:00|13440.8|13425.8|13432.1|13417.1|13443.2|13428.2|13420.1|13405.1|183
1653065100000|2022-05-20 16:45:00|13432.3|13417.3|13448.2|13433.2|13449.3|13434.3|13418.7|13403.7|87
1653065400000|2022-05-20 16:50:00|13448.4|13433.4|13454|13439|13459.1|13444.1|13440.2|13425.2|119
1653065700000|2022-05-20 16:55:00|13452.8|13437.8|13414.4|13399.4|13459.5|13444.5|13414.4|13399.4|89
1653066000000|2022-05-20 17:00:00|13416.8|13401.8|13405.2|13390.2|13421.3|13406.3|13403.9|13388.9|74
1653066300000|2022-05-20 17:05:00|13405.9|13390.9|13424|13409|13427.7|13412.7|13404.7|13389.7|61
1653066600000|2022-05-20 17:10:00|13425.4|13410.4|13424.7|13409.7|13430.4|13415.4|13418.7|13403.7|29
1653066900000|2022-05-20 17:15:00|13424.2|13409.2|13423.6|13408.6|13425.8|13410.8|13416.2|13401.2|36
1653067200000|2022-05-20 17:20:00|13423.9|13408.9|13428.2|13413.2|13433.1|13418.1|13421.7|13406.7|63
1653067500000|2022-05-20 17:25:00|13428.5|13413.5|13431.8|13416.8|13438|13423|13424.4|13409.4|34
1653067800000|2022-05-20 17:30:00|13431.5|13416.5|13437.9|13422.9|13454.5|13439.5|13431.5|13416.5|85
1653068100000|2022-05-20 17:35:00|13437.7|13422.7|13436.9|13421.9|13445.8|13430.8|13432.7|13417.7|55
1653068400000|2022-05-20 17:40:00|13437.4|13422.4|13449.5|13434.5|13451.8|13436.8|13426.4|13411.4|52
1653068700000|2022-05-20 17:45:00|13447.4|13432.4|13477.7|13462.7|13478.2|13463.2|13445.7|13430.7|97
1653069000000|2022-05-20 17:50:00|13477.5|13462.5|13484.5|13469.5|13499.2|13484.2|13474|13459|60
1653069300000|2022-05-20 17:55:00|13484.8|13469.8|13476.6|13461.6|13484.8|13469.8|13472.2|13457.2|32
1653069600000|2022-05-20 18:00:00|13476.4|13461.4|13459.1|13444.1|13477.2|13462.2|13456.9|13441.9|41
1653069900000|2022-05-20 18:05:00|13458.9|13443.9|13445.7|13430.7|13461.8|13446.8|13440.9|13425.9|102
1653070200000|2022-05-20 18:10:00|13446.9|13431.9|13440.3|13425.3|13474.4|13459.2|13426.7|13411.7|473
1653070500000|2022-05-20 18:15:00|13439|13424|13485.7|13448.2|13489|13474|13407.1|13392.1|335
1653267600000|2022-05-23 01:00:00|13399.6|13374.6|13502.3|13477.3|13502.3|13477.3|13396.6|13370.6|118
1653267900000|2022-05-23 01:05:00|13502|13477|13468.7|13431.2|13503.3|13485.8|13447.7|13426.2|143
1653268200000|2022-05-23 01:10:00|13458.9|13443.9|13436.1|13421.1|13467.7|13444.2|13434.4|13406.9|73
1653268500000|2022-05-23 01:15:00|13435.6|13420.6|13457|13432|13459.8|13437.7|13428.8|13412.6|73
1653268800000|2022-05-23 01:20:00|13457.7|13432.7|13473.4|13435.9|13479.1|13453.6|13449.4|13414.5|51
1653269100000|2022-05-23 01:25:00|13473.9|13436.4|13466.8|13441.8|13474.5|13457.3|13460.8|13428.8|34
1653269400000|2022-05-23 01:30:00|13466.5|13441.5|13448.2|13433.2|13470|13454.5|13444.2|13419.7|70
1653269700000|2022-05-23 01:35:00|13448.4|13433.4|13428.1|13413.1|13461.6|13439.1|13421.9|13402.9|42
1653270000000|2022-05-23 01:40:00|13428.6|13413.6|13424.5|13409.5|13441.5|13418.5|13420.5|13405.5|44
1653270300000|2022-05-23 01:45:00|13422|13397|13337.7|13322.7|13422|13397|13337.7|13317.9|64
1653270600000|2022-05-23 01:50:00|13337.2|13322.2|13356.8|13319.3|13373.9|13340.4|13336.4|13318.3|15
1653270900000|2022-05-23 01:55:00|13350.1|13325.1|13374|13336.5|13374|13353.2|13344.5|13320.3|33
1653271200000|2022-05-23 02:00:00|13369.2|13331.7|13340.1|13325.1|13369.2|13353.9|13339.4|13324.4|31
1653271500000|2022-05-23 02:05:00|13339.9|13324.9|13340.8|13315.8|13348.6|13324.9|13330.8|13310.1|13
1653271800000|2022-05-23 02:10:00|13340.3|13315.3|13336.4|13311.4|13341.2|13321.5|13329.2|13311.2|4
1653272100000|2022-05-23 02:15:00|13335.6|13310.6|13333.3|13318.3|13341.6|13318.3|13326.1|13304.1|2
1653272400000|2022-05-23 02:20:00|13333|13318|13329.4|13314.4|13333|13318|13328.4|13313.4|2
1653272700000|2022-05-23 02:25:00|13332.2|13307.2|13328.1|13313.1|13332.8|13313.1|13327.9|13307.2|2
1653273000000|2022-05-23 02:30:00|13332.8|13307.8|13272.2|13257.2|13337.3|13311.6|13271.2|13256.2|82
1653273300000|2022-05-23 02:35:00|13271.7|13256.7|13273.4|13258.4|13281.7|13263.7|13271.1|13255.2|26
1653273600000|2022-05-23 02:40:00|13273.1|13258.1|13280.2|13265.2|13283.8|13268.8|13271.6|13256.6|14
1653273900000|2022-05-23 02:45:00|13280.5|13265.5|13278.9|13263.9|13281.7|13266.7|13278.7|13263.7|2
1653274200000|2022-05-23 02:50:00|13277.6|13252.6|13265.3|13250.3|13277.6|13257.1|13265.3|13248.8|4
1653274500000|2022-05-23 02:55:00|13260|13245|13249|13234|13265|13250|13249|13231.7|14
1653274800000|2022-05-23 03:00:00|13249.2|13234.2|13222.9|13207.9|13253.2|13234.7|13222.9|13207.9|59
1653275100000|2022-05-23 03:05:00|13223.1|13208.1|13216.6|13201.6|13232.6|13212.4|13212.1|13197.1|178
1653275400000|2022-05-23 03:10:00|13216.8|13201.8|13213.2|13198.2|13217.3|13202.3|13212.3|13197.3|64
1653275700000|2022-05-23 03:15:00|13215.5|13200.5|13212.6|13197.6|13217.1|13201.4|13207.2|13192.1|29
1653276000000|2022-05-23 03:20:00|13212.9|13197.9|13210.3|13195.3|13214.3|13199.3|13210.3|13195.3|7
1653276300000|2022-05-23 03:25:00|13210.5|13195.5|13227.1|13202.1|13231.9|13202.1|13210.5|13192.2|4
1653276600000|2022-05-23 03:30:00|13241.4|13203.9|13256.8|13241.8|13258.8|13242.3|13240.9|13203.6|17
1653276900000|2022-05-23 03:35:00|13256.5|13241.5|13268.4|13253.4|13269|13254|13256|13241|4
1653277200000|2022-05-23 03:40:00|13268.7|13253.7|13277.3|13262.3|13279.8|13262.3|13268.7|13252.4|9
1653277500000|2022-05-23 03:45:00|13277.5|13262.5|13277.9|13262.9|13277.9|13262.9|13276.7|13261.7|6
1653277800000|2022-05-23 03:50:00|13279.6|13264.6|13288.8|13273.8|13295.1|13273.8|13279.6|13257.6|6
1653278100000|2022-05-23 03:55:00|13289.1|13274.1|13317.5|13280|13318.3|13287.8|13289.1|13274.1|10
1653278400000|2022-05-23 04:00:00|13317.4|13279.9|13312.4|13297.4|13317.4|13297.4|13309.7|13279.9|10
1653278700000|2022-05-23 04:05:00|13312.6|13297.6|13308.3|13270.8|13313.3|13297.6|13307.6|13270.8|7
1653279000000|2022-05-23 04:10:00|13308.2|13270.7|13308.4|13270.9|13308.5|13271|13308.2|13270.7|0
1653279300000|2022-05-23 04:15:00|13308.2|13270.7|13308.1|13270.6|13308.2|13270.7|13308.1|13270.6|0
1653279600000|2022-05-23 04:20:00|13303.3|13265.8|13307|13269.5|13307|13269.5|13280.1|13249.9|5
1653279900000|2022-05-23 04:25:00|13306.9|13269.4|13306.4|13268.9|13306.9|13269.4|13306.4|13268.9|0
1653280200000|2022-05-23 04:30:00|13306.3|13268.8|13312.3|13274.8|13312.3|13274.8|13306.3|13268.8|0
1653280500000|2022-05-23 04:35:00|13312.2|13274.7|13312.2|13274.7|13312.2|13274.7|13312.2|13274.7|0
1653280800000|2022-05-23 04:40:00|13311.7|13274.2|13311.4|13273.9|13311.7|13274.2|13311.4|13273.9|0
1653281100000|2022-05-23 04:45:00|13309.9|13272.4|13307.7|13270.2|13309.9|13272.4|13302|13264.5|2
1653281400000|2022-05-23 04:50:00|13309.2|13271.7|13308.9|13271.4|13313.4|13288.4|13300.7|13271.4|4
1653281700000|2022-05-23 04:55:00|13308.8|13271.3|13304.8|13267.3|13308.8|13271.3|13304.8|13267.3|0
1653282000000|2022-05-23 05:00:00|13302|13264.5|13301.4|13263.9|13302|13264.5|13301.2|13263.7|0
1653282300000|2022-05-23 05:05:00|13301.3|13263.8|13301.3|13263.8|13301.3|13263.8|13301.3|13263.8|0
1653282600000|2022-05-23 05:10:00|13301.2|13263.7|13301.2|13263.7|13301.2|13263.7|13301.2|13263.7|0
1653282900000|2022-05-23 05:15:00|13301.1|13263.6|13301.1|13263.6|13301.1|13263.6|13301.1|13263.6|0
1653283200000|2022-05-23 05:20:00|13303.1|13265.6|13308|13270.5|13308.6|13289.6|13302.1|13265.6|2
1653283500000|2022-05-23 05:25:00|13308.5|13271|13310.1|13272.6|13314.8|13296.7|13305.9|13271|38
1653283800000|2022-05-23 05:30:00|13312.9|13275.4|13266.9|13251.9|13313.4|13293.6|13266.6|13251.6|64
1653284100000|2022-05-23 05:35:00|13266.6|13251.6|13269.7|13254.7|13276|13259.3|13265.3|13250.3|8
1653284400000|2022-05-23 05:40:00|13270|13255|13284.9|13269.9|13293.2|13275.7|13269.2|13254.2|14
1653284700000|2022-05-23 05:45:00|13285.4|13270.4|13302.5|13287.5|13312|13291.5|13284.9|13269.9|22
1653285000000|2022-05-23 05:50:00|13302.7|13287.7|13336.1|13321.1|13340.6|13321.1|13301.1|13281.6|2
1653285300000|2022-05-23 05:55:00|13340.6|13325.6|13421.6|13384.1|13425.6|13388.1|13340.6|13318.6|28
1653285600000|2022-05-23 06:00:00|13421.1|13383.6|13416.3|13391.3|13422.3|13391.3|13415|13383.6|2
1653285900000|2022-05-23 06:05:00|13417.3|13392.3|13405.2|13380.2|13417.5|13398.5|13397.7|13380.2|7
1653286200000|2022-05-23 06:10:00|13405.1|13380.1|13394|13379|13414.4|13388.4|13394|13376.1|6
1653286500000|2022-05-23 06:15:00|13393.8|13378.8|13403.1|13388.1|13406.4|13390.6|13393.7|13378.7|15
1653286800000|2022-05-23 06:20:00|13401.6|13386.6|13393.6|13378.6|13404.8|13387.8|13392.6|13377.6|6
1653287100000|2022-05-23 06:25:00|13393.8|13378.8|13388.2|13373.2|13395.6|13378.8|13381.4|13366.4|30
1653287400000|2022-05-23 06:30:00|13387.7|13362.7|13397.9|13382.9|13399.4|13382.9|13381.4|13361.9|42
1653287700000|2022-05-23 06:35:00|13397.6|13382.6|13391.6|13376.6|13398.7|13382.6|13391.3|13373.2|24
1653288000000|2022-05-23 06:40:00|13392.8|13377.8|13393.2|13378.2|13398.2|13383.2|13392.6|13377.6|16
1653288300000|2022-05-23 06:45:00|13392.4|13377.4|13345|13320|13392.4|13377.4|13345|13314.7|15
1653288600000|2022-05-23 06:50:00|13346|13321|13347.8|13332.8|13353.5|13338.5|13341.2|13321|4
1653288900000|2022-05-23 06:55:00|13348.8|13333.8|13363.9|13348.9|13377.2|13349.2|13348.5|13331.5|12
1653289200000|2022-05-23 07:00:00|13369.4|13344.4|13379.2|13364.2|13383.5|13364.2|13357.4|13342.4|23
1653289500000|2022-05-23 07:05:00|13385.2|13360.2|13377.3|13362.3|13393|13368.8|13371.8|13352.6|24
1653289800000|2022-05-23 07:10:00|13372.2|13357.2|13389.4|13374.4|13393.9|13374.4|13365|13350|7
1653290100000|2022-05-23 07:15:00|13390.4|13375.4|13401.3|13363.8|13401.3|13382.3|13387.9|13361.5|52
1653290400000|2022-05-23 07:20:00|13401|13363.5|13382.7|13357.7|13401|13382.7|13382.7|13354|16
1653290700000|2022-05-23 07:25:00|13379.4|13364.4|13399.3|13374.3|13404.3|13376.6|13379.4|13362.2|5
1653291000000|2022-05-23 07:30:00|13399.2|13374.2|13401.7|13376.7|13406.7|13391.4|13396.9|13368.7|6
1653291300000|2022-05-23 07:35:00|13401.9|13376.9|13400.1|13385.1|13405.3|13387.3|13399.1|13376.9|15
1653291600000|2022-05-23 07:40:00|13403.8|13378.8|13405.2|13390.2|13406.3|13390.2|13400.1|13378.8|1
1653291900000|2022-05-23 07:45:00|13401.7|13386.7|13402.9|13387.9|13408.5|13392.2|13400.2|13383.5|3
1653292200000|2022-05-23 07:50:00|13402.8|13387.8|13402.7|13387.7|13403|13388|13402.7|13387.7|1
1653292500000|2022-05-23 07:55:00|13405|13380|13404.9|13379.9|13405.2|13380.2|13404.9|13379.9|2
1653292800000|2022-05-23 08:00:00|13405.2|13380.2|13402.3|13387.3|13418.2|13391.6|13400.8|13371.5|9
1653293100000|2022-05-23 08:05:00|13402.1|13387.1|13420.9|13405.9|13422.2|13407.2|13401.5|13386.5|28
1653293400000|2022-05-23 08:10:00|13417.6|13402.6|13414.7|13389.7|13427.7|13406.4|13408.9|13383.9|18
1653293700000|2022-05-23 08:15:00|13409.9|13384.9|13409.6|13384.6|13414|13389|13407.9|13382.9|2
1653294000000|2022-05-23 08:20:00|13417.6|13380.1|13427.7|13390.2|13427.7|13397.5|13412|13380.1|11
1653294300000|2022-05-23 08:25:00|13427.4|13389.9|13413.6|13398.6|13427.4|13407.4|13410.4|13389.9|23
1653294600000|2022-05-23 08:30:00|13412.6|13397.6|13423.3|13408.3|13427.8|13412.8|13410.1|13395.1|41
1653294900000|2022-05-23 08:35:00|13422.8|13407.8|13381.7|13366.7|13422.8|13407.8|13379.7|13356|45
1653295200000|2022-05-23 08:40:00|13381.5|13366.5|13359.2|13344.2|13385.7|13367.2|13358.2|13342.9|17
1653295500000|2022-05-23 08:45:00|13353.2|13338.2|13363.4|13325.9|13363.4|13338.2|13325.8|13292.5|39
1653295800000|2022-05-23 08:50:00|13361.6|13324.1|13368.3|13330.8|13370.2|13340.9|13352.1|13324.1|1
1653296100000|2022-05-23 08:55:00|13367.5|13330|13375.3|13337.8|13375.6|13338.1|13367.5|13330|4
1653296400000|2022-05-23 09:00:00|13375.6|13338.1|13371.5|13356.5|13375.6|13356.5|13361|13338|28
1653296700000|2022-05-23 09:05:00|13369.5|13354.5|13376.6|13351.6|13380.4|13363.4|13365.7|13347.9|13
1653297000000|2022-05-23 09:10:00|13370.1|13355.1|13374.2|13359.2|13378.3|13359.3|13369.6|13351.6|2
1653297300000|2022-05-23 09:15:00|13373.5|13358.5|13389.7|13374.7|13403.5|13388.5|13373.5|13358.5|23
1653297600000|2022-05-23 09:20:00|13389.9|13374.9|13418.3|13380.8|13418.3|13385.1|13389.9|13374.9|5
1653297900000|2022-05-23 09:25:00|13405|13390|13397.2|13382.2|13430.9|13400.6|13397.2|13368.7|51
1653298200000|2022-05-23 09:30:00|13396.2|13381.2|13405.3|13390.3|13425.8|13399.7|13385.7|13367.2|39
1653298500000|2022-05-23 09:35:00|13404|13389|13404.4|13389.4|13407.9|13392.9|13399.7|13384.7|21
1653298800000|2022-05-23 09:40:00|13401.2|13386.2|13426|13411|13426|13411|13395.6|13380.6|46
1653299100000|2022-05-23 09:45:00|13423.8|13408.8|13410.9|13395.9|13425.4|13410.4|13408.2|13387.2|30
1653299400000|2022-05-23 09:50:00|13410.7|13395.7|13408.6|13393.6|13412.8|13397.8|13408.3|13393.3|3
1653299700000|2022-05-23 09:55:00|13412.8|13397.8|13418|13403|13418|13403|13408.5|13393.5|5
1653300000000|2022-05-23 10:00:00|13419.7|13404.7|13422.5|13407.5|13429.9|13414.9|13417.9|13402.9|17
1653300300000|2022-05-23 10:05:00|13422.4|13407.4|13418.6|13403.6|13426.9|13407.7|13418.6|13401.9|1
1653300600000|2022-05-23 10:10:00|13418.9|13403.9|13418.5|13403.5|13422.6|13407.6|13418.5|13403.5|2
1653300900000|2022-05-23 10:15:00|13418.4|13403.4|13418.4|13403.4|13418.4|13403.4|13418.4|13403.4|0
1653301200000|2022-05-23 10:20:00|13418.9|13403.9|13419.3|13404.3|13420.3|13405.3|13418.6|13403.6|2
1653301500000|2022-05-23 10:25:00|13420|13405|13418.9|13403.9|13420|13405|13418.7|13403.7|0
1653301800000|2022-05-23 10:30:00|13418.7|13403.7|13415.9|13400.9|13418.7|13403.7|13413.9|13398.9|12
1653302100000|2022-05-23 10:35:00|13416.1|13401.1|13410.1|13395.1|13416.3|13401.3|13410.1|13395.1|6
1653302400000|2022-05-23 10:40:00|13415.4|13400.4|13432.1|13417.1|13437.6|13422.6|13415.4|13400.4|27
1653302700000|2022-05-23 10:45:00|13431.6|13416.6|13427.8|13412.8|13435.1|13417.3|13427.8|13409.8|5
1653303000000|2022-05-23 10:50:00|13423.1|13408.1|13418.1|13403.1|13430.7|13412.5|13416.2|13399.9|15
1653303300000|2022-05-23 10:55:00|13419.9|13404.9|13428|13413|13428|13413|13419.6|13404.6|5
1653303600000|2022-05-23 11:00:00|13428.2|13413.2|13410.5|13395.5|13430.7|13415.7|13409.8|13394.8|22
1653303900000|2022-05-23 11:05:00|13410.3|13395.3|13425.3|13410.3|13425.3|13410.3|13408.3|13393.3|19
1653304200000|2022-05-23 11:10:00|13425.8|13410.8|13411.1|13396.1|13435.1|13413.3|13409.8|13394.8|32
1653304500000|2022-05-23 11:15:00|13411|13396|13415.7|13400.7|13416|13401|13408.2|13393.2|2
1653304800000|2022-05-23 11:20:00|13413.7|13398.7|13421.4|13406.4|13443|13428|13413.7|13398.7|78
1653305100000|2022-05-23 11:25:00|13425.9|13410.9|13420|13405|13430.6|13415.6|13414.9|13399.9|36
1653305400000|2022-05-23 11:30:00|13420.5|13405.5|13424.4|13409.4|13438.7|13420.6|13417.8|13401.5|19
1653305700000|2022-05-23 11:35:00|13425.9|13410.9|13417.1|13402.1|13434.3|13419.3|13409.4|13394.4|56
1653306000000|2022-05-23 11:40:00|13417.8|13402.8|13412.2|13397.2|13421.5|13406.5|13408.5|13393.5|27
1653306300000|2022-05-23 11:45:00|13413.7|13398.7|13416.4|13401.4|13417.1|13402.1|13412.4|13397.4|14
1653306600000|2022-05-23 11:50:00|13415.9|13400.9|13396.6|13381.6|13421|13405.5|13385.5|13370.5|43
1653306900000|2022-05-23 11:55:00|13396.3|13381.3|13400.9|13385.9|13405.3|13390.3|13395|13380|25
1653307200000|2022-05-23 12:00:00|13401.9|13386.9|13354.9|13339.9|13401.9|13386.9|13349.6|13334.6|113
1653307500000|2022-05-23 12:05:00|13356.2|13341.2|13383.3|13368.3|13397.3|13382.3|13348.7|13333.7|44
1653307800000|2022-05-23 12:10:00|13384.1|13369.1|13414.9|13399.9|13422.6|13407.6|13383.1|13368.1|40
1653308100000|2022-05-23 12:15:00|13415.6|13400.6|13386.4|13371.4|13428.4|13413.4|13382.2|13367.2|36
1653308400000|2022-05-23 12:20:00|13386.6|13371.6|13398.4|13383.4|13414.1|13399.1|13386.6|13369.4|27
1653308700000|2022-05-23 12:25:00|13396.7|13381.7|13386.3|13371.3|13413.6|13398.6|13382.4|13367.4|51
1653309000000|2022-05-23 12:30:00|13383.1|13368.1|13360.7|13345.7|13384.8|13368.1|13352|13337|31
1653309300000|2022-05-23 12:35:00|13377.9|13340.4|13440.3|13425.3|13455.1|13431.3|13365.4|13340.4|111
1653309600000|2022-05-23 12:40:00|13440.1|13425.1|13428.3|13413.3|13444.6|13429.6|13424.8|13409.8|6
1653309900000|2022-05-23 12:45:00|13427.5|13412.5|13398|13383|13428.1|13413.1|13397.8|13371.3|20
1653310200000|2022-05-23 12:50:00|13398.3|13383.3|13390.7|13375.7|13411.7|13395.2|13390.7|13375.7|8
1653310500000|2022-05-23 12:55:00|13389.7|13374.7|13380.4|13365.4|13390.4|13374.7|13363.8|13342.3|43
1653310800000|2022-05-23 13:00:00|13384.7|13359.7|13397.2|13382.2|13412.4|13396.6|13376.7|13359.7|80
1653311100000|2022-05-23 13:05:00|13397.5|13382.5|13369.7|13354.7|13413.2|13398.2|13369.7|13354.7|27
1653311400000|2022-05-23 13:10:00|13369.2|13354.2|13353.8|13338.8|13384.2|13368.7|13345.1|13327.5|85
1653311700000|2022-05-23 13:15:00|13354|13339|13355.6|13340.6|13366.1|13351.1|13341.8|13325.5|71
1653312000000|2022-05-23 13:20:00|13355.4|13340.4|13398|13383|13420.2|13405.2|13355.4|13339.6|83
1653312300000|2022-05-23 13:25:00|13402.9|13377.9|13409.1|13394.1|13431.3|13409.1|13396.5|13377.9|27
1653312600000|2022-05-23 13:30:00|13409.6|13394.6|13460.7|13445.7|13466.5|13448|13394.2|13379.2|96
1653312900000|2022-05-23 13:35:00|13461.5|13446.5|13468.2|13453.2|13523|13508|13455.1|13436.8|251
1653313200000|2022-05-23 13:40:00|13468.3|13453.3|13486.8|13461.8|13513.8|13496.5|13461.2|13428.8|72
1653313500000|2022-05-23 13:45:00|13493.8|13456.3|13514.4|13489.4|13516.4|13501.4|13458.1|13442.6|87
1653313800000|2022-05-23 13:50:00|13513.9|13488.9|13529.9|13504.9|13541.6|13526.5|13494.6|13477.4|101
1653314100000|2022-05-23 13:55:00|13525.9|13510.9|13445.1|13420.1|13526.6|13511.6|13440.9|13420.1|112
1653314400000|2022-05-23 14:00:00|13443.6|13428.6|13488.4|13450.9|13508.2|13477.5|13443.6|13423.9|104
1653314700000|2022-05-23 14:05:00|13489.4|13451.9|13453.9|13438.9|13489.4|13467.2|13431.7|13416.7|82
1653315000000|2022-05-23 14:10:00|13453.1|13438.1|13466.7|13451.7|13480.9|13465.9|13452.9|13437.6|55
1653315300000|2022-05-23 14:15:00|13467.2|13452.2|13483.8|13468.8|13485.6|13470.6|13448.2|13433.2|67
1653315600000|2022-05-23 14:20:00|13483.5|13468.5|13486.2|13471.2|13518.2|13503.2|13483.5|13468.5|86
1653315900000|2022-05-23 14:25:00|13487.6|13472.6|13483.2|13468.2|13487.6|13472.6|13460.9|13444.1|72
1653316200000|2022-05-23 14:30:00|13486.9|13471.9|13497.5|13482.5|13500.8|13483|13464.9|13449.9|99
1653316500000|2022-05-23 14:35:00|13497.7|13482.7|13493.8|13478.8|13511|13496|13477.9|13462.9|128
1653316800000|2022-05-23 14:40:00|13493.3|13478.3|13530|13505|13539|13523.7|13491.8|13476.8|83
1653317100000|2022-05-23 14:45:00|13530.5|13505.5|13555.2|13540.2|13556.2|13540.2|13524.8|13505|72
1653317400000|2022-05-23 14:50:00|13560.9|13535.9|13515|13500|13564|13549|13504|13489|88
1653317700000|2022-05-23 14:55:00|13514.5|13499.5|13524|13486.5|13533.2|13501.5|13498.3|13483.3|71
1653318000000|2022-05-23 15:00:00|13526|13488.5|13517.8|13502.8|13530|13515|13501.4|13486.4|83
1653318300000|2022-05-23 15:05:00|13515.1|13500.1|13502.1|13487.1|13516.3|13501.3|13472.9|13457.9|81
1653318600000|2022-05-23 15:10:00|13501.1|13486.1|13543.5|13528.5|13543.5|13528.5|13494.3|13479.3|46
1653318900000|2022-05-23 15:15:00|13540.7|13525.7|13523.3|13508.3|13541.9|13526.9|13517.8|13502.8|62
1653319200000|2022-05-23 15:20:00|13523|13508|13501.1|13486.1|13529|13514|13493|13478|29
1653319500000|2022-05-23 15:25:00|13500.5|13485.5|13502.2|13487.2|13517.1|13502.1|13484.2|13468.7|36
1653319800000|2022-05-23 15:30:00|13502.7|13487.7|13507.9|13492.9|13521.3|13506.3|13498.4|13478.7|40
1653320100000|2022-05-23 15:35:00|13507.2|13492.2|13503.1|13488.1|13508.4|13493.4|13501.9|13486.9|26
1653320400000|2022-05-23 15:40:00|13505.1|13490.1|13500.3|13485.3|13506.9|13491.9|13492.4|13477.4|64
1653320700000|2022-05-23 15:45:00|13501|13486|13481.9|13466.9|13501|13486|13481.9|13466.9|20
1653321000000|2022-05-23 15:50:00|13482.4|13467.4|13445.4|13430.4|13488.1|13473.1|13440.7|13425.7|47
1653321300000|2022-05-23 15:55:00|13446.9|13431.9|13472.5|13457.5|13484.9|13469.1|13446.9|13431.9|72
1653321600000|2022-05-23 16:00:00|13472.8|13457.8|13481.8|13466.8|13484.1|13469.1|13450|13435|77
1653321900000|2022-05-23 16:05:00|13477.7|13462.7|13465.1|13450.1|13481.8|13466.8|13455.2|13440.2|43
1653322200000|2022-05-23 16:10:00|13464.8|13449.8|13490.6|13475.6|13490.8|13475.8|13454.2|13439.2|104
1653322500000|2022-05-23 16:15:00|13490.1|13475.1|13467.2|13452.2|13492|13477|13467.2|13452.2|45
1653322800000|2022-05-23 16:20:00|13472.2|13457.2|13483.6|13468.6|13484.6|13469.6|13462.7|13447.7|48
1653323100000|2022-05-23 16:25:00|13484.3|13469.3|13469.5|13454.5|13485.6|13470.6|13457|13442|33
1653323400000|2022-05-23 16:30:00|13473.1|13458.1|13440|13425|13476.7|13461.7|13434.7|13419.7|74
1653323700000|2022-05-23 16:35:00|13439.9|13424.9|13448.4|13433.4|13466|13448.8|13439.9|13424.9|24
1653324000000|2022-05-23 16:40:00|13447.4|13432.4|13483.2|13468.2|13483.2|13468.2|13447.4|13432.4|39
1653324300000|2022-05-23 16:45:00|13483.4|13468.4|13463.1|13448.1|13483.4|13468.4|13457.9|13439.9|76
1653324600000|2022-05-23 16:50:00|13462.4|13447.4|13473.9|13458.9|13474.6|13459.6|13458.4|13443.4|200
1653324900000|2022-05-23 16:55:00|13474.2|13459.2|13475.6|13460.6|13475.7|13460.7|13462.7|13447.7|35
1653325200000|2022-05-23 17:00:00|13475.4|13460.4|13474.3|13459.3|13476.1|13461.1|13465.9|13450.9|47
1653325500000|2022-05-23 17:05:00|13474.2|13459.2|13470.9|13455.9|13475.6|13460.6|13459.9|13444.9|49
1653325800000|2022-05-23 17:10:00|13471.4|13456.4|13460.2|13445.2|13477.3|13462.3|13460.2|13445.2|51
1653326100000|2022-05-23 17:15:00|13459.4|13444.4|13450.4|13435.4|13468.4|13453.4|13450.4|13435.4|46
1653326400000|2022-05-23 17:20:00|13450.1|13435.1|13446.6|13431.6|13457.8|13442.8|13439.7|13424.7|48
1653326700000|2022-05-23 17:25:00|13447.6|13432.6|13425.7|13410.7|13463.8|13448.8|13424.4|13409.4|138
1653327000000|2022-05-23 17:30:00|13425.5|13410.5|13393.2|13378.2|13426|13411|13391|13376|59
1653327300000|2022-05-23 17:35:00|13393|13378|13416.1|13401.1|13420.9|13405.9|13392.3|13377.3|54
1653327600000|2022-05-23 17:40:00|13415.9|13400.9|13401|13386|13417.9|13402.9|13399|13384|56
1653327900000|2022-05-23 17:45:00|13401.3|13386.3|13412.5|13397.5|13418.2|13403.2|13401.1|13386.1|67
1653328200000|2022-05-23 17:50:00|13411|13396|13410.6|13395.6|13411.3|13396.3|13394.9|13375.7|25
1653328500000|2022-05-23 17:55:00|13410.1|13395.1|13412.2|13397.2|13414|13399|13399.5|13384.5|41
1653328800000|2022-05-23 18:00:00|13412|13397|13408.4|13393.4|13412|13397|13399|13384|80
1653329100000|2022-05-23 18:05:00|13410.4|13395.4|13412.7|13397.7|13415|13400|13402.4|13387.4|87
1653329400000|2022-05-23 18:10:00|13414.7|13399.7|13427.5|13412.5|13427.5|13412.5|13403.3|13387.2|319
1653329700000|2022-05-23 18:15:00|13423.7|13408.7|13402.3|13387.3|13423.7|13408.7|13396.2|13378.5|68
1653354000000|2022-05-24 01:00:00|13409.6|13394.6|13392.9|13377.9|13417|13394.6|13392.9|13367.5|39
1653354300000|2022-05-24 01:05:00|13393.8|13378.8|13392|13377|13394.1|13379.1|13392|13377|4
1653354600000|2022-05-24 01:10:00|13395.8|13370.8|13372.3|13347.3|13395.8|13373.8|13368.7|13339.4|11
1653354900000|2022-05-24 01:15:00|13371.5|13346.5|13373.1|13348.1|13379.9|13351.7|13366|13342.1|13
1653355200000|2022-05-24 01:20:00|13378.9|13341.4|13363.5|13348.5|13378.9|13348.5|13351.8|13336.4|12
1653355500000|2022-05-24 01:25:00|13363.4|13348.4|13355.9|13340.9|13377.5|13352.8|13349.7|13334.7|28
1653355800000|2022-05-24 01:30:00|13356.4|13341.4|13357.6|13342.6|13360.5|13345.5|13356.4|13341.4|4
1653356100000|2022-05-24 01:35:00|13357.3|13342.3|13361.4|13346.4|13363|13347.2|13356.9|13338|3
1653356400000|2022-05-24 01:40:00|13361.1|13346.1|13363.7|13348.7|13363.7|13348.7|13360.9|13345.9|7
1653356700000|2022-05-24 01:45:00|13364.2|13349.2|13367.3|13352.3|13367.4|13352.4|13364.2|13349.2|0
1653357000000|2022-05-24 01:50:00|13367.8|13352.8|13370.2|13345.2|13376.2|13353.6|13364.9|13338.7|7
1653357300000|2022-05-24 01:55:00|13370.1|13345.1|13357.7|13342.7|13370.1|13348.7|13357.7|13342.7|0
1653357600000|2022-05-24 02:00:00|13357.6|13342.6|13357.6|13342.6|13357.6|13342.6|13357.6|13342.6|0
1653357900000|2022-05-24 02:05:00|13357.5|13342.5|13351.4|13336.4|13357.5|13342.5|13350.2|13332.1|3
1653358200000|2022-05-24 02:10:00|13351.3|13336.3|13358.2|13333.2|13365|13336.3|13351.1|13327.5|0
1653358500000|2022-05-24 02:15:00|13357.9|13332.9|13357.9|13332.9|13357.9|13332.9|13357.9|13332.9|0
1653358800000|2022-05-24 02:20:00|13357.8|13332.8|13355.2|13340.2|13358|13340.5|13352.8|13332.8|1
1653359100000|2022-05-24 02:25:00|13356.6|13341.6|13349.6|13334.6|13356.9|13341.9|13349.6|13329.1|4
1653359400000|2022-05-24 02:30:00|13349.5|13334.5|13351.5|13336.5|13351.5|13336.5|13349.5|13334.5|3
1653359700000|2022-05-24 02:35:00|13351.2|13336.2|13354.7|13339.7|13354.7|13339.7|13351.2|13336.2|0
1653360000000|2022-05-24 02:40:00|13354.6|13339.6|13354.6|13339.6|13354.6|13339.6|13354.6|13339.6|0
1653360300000|2022-05-24 02:45:00|13355.7|13340.7|13353.7|13338.7|13356.3|13341.3|13353.7|13338.7|4
1653360600000|2022-05-24 02:50:00|13352.9|13337.9|13350.4|13335.4|13353.2|13338.2|13350.1|13335.1|5
1653360900000|2022-05-24 02:55:00|13349.9|13334.9|13361.5|13346.5|13361.8|13346.8|13347|13332|12
1653361200000|2022-05-24 03:00:00|13361.3|13346.3|13363.9|13348.9|13364.4|13349.4|13360.7|13345.7|6
1653361500000|2022-05-24 03:05:00|13363.8|13348.8|13363.8|13348.8|13363.8|13348.8|13363.8|13348.8|0
1653361800000|2022-05-24 03:10:00|13364|13349|13368.3|13353.3|13369.1|13354.1|13363.8|13348.8|16
1653362100000|2022-05-24 03:15:00|13367.8|13352.8|13366|13351|13368|13353|13366|13351|8
1653362400000|2022-05-24 03:20:00|13366.3|13351.3|13370.8|13355.8|13371.9|13356.9|13366|13351|4
1653362700000|2022-05-24 03:25:00|13373.4|13348.4|13367.5|13352.5|13373.4|13352.5|13366.3|13347.3|4
1653363000000|2022-05-24 03:30:00|13367.3|13352.3|13365.9|13350.9|13367.5|13352.5|13365.9|13350.9|2
1653363300000|2022-05-24 03:35:00|13365.8|13350.8|13365.8|13350.8|13365.8|13350.8|13365.8|13350.8|0
1653363600000|2022-05-24 03:40:00|13369.7|13354.7|13372.7|13357.7|13381|13366|13369.7|13354.7|20
1653363900000|2022-05-24 03:45:00|13372.2|13357.2|13371.9|13356.9|13372.2|13357.2|13371.9|13356.9|0
1653364200000|2022-05-24 03:50:00|13371.8|13356.8|13371.8|13356.8|13371.8|13356.8|13371.8|13356.8|0
1653364500000|2022-05-24 03:55:00|13371.7|13356.7|13373.4|13358.4|13380.7|13365.7|13371.7|13356.7|7
1653364800000|2022-05-24 04:00:00|13373.1|13358.1|13372.3|13357.3|13373.1|13358.1|13372.3|13357.3|0
1653365100000|2022-05-24 04:05:00|13375|13360|13373.7|13358.7|13375.2|13360.2|13373.5|13358.5|1
1653365400000|2022-05-24 04:10:00|13373.6|13358.6|13373.6|13358.6|13373.6|13358.6|13373.6|13358.6|0
1653365700000|2022-05-24 04:15:00|13373.5|13358.5|13373.5|13358.5|13373.5|13358.5|13373.5|13358.5|0
1653366000000|2022-05-24 04:20:00|13372.8|13357.8|13373.4|13358.4|13373.4|13358.4|13372.7|13357.7|0
1653366300000|2022-05-24 04:25:00|13373.3|13358.3|13373.3|13358.3|13373.3|13358.3|13373.3|13358.3|0
1653366600000|2022-05-24 04:30:00|13373.8|13358.8|13376.2|13361.2|13376.2|13361.2|13373.8|13358.8|3
1653366900000|2022-05-24 04:35:00|13375.9|13360.9|13373.6|13358.6|13376.4|13360.9|13370.5|13350.9|1
1653367200000|2022-05-24 04:40:00|13374|13359|13374.3|13359.3|13374.6|13359.6|13374|13359|1
1653367500000|2022-05-24 04:45:00|13374.2|13359.2|13374.4|13359.4|13375.4|13360.4|13374.2|13359.2|2
1653367800000|2022-05-24 04:50:00|13372.3|13357.3|13373.8|13358.8|13373.9|13358.9|13370.4|13355.4|2
1653368100000|2022-05-24 04:55:00|13373.7|13358.7|13373.7|13358.7|13373.7|13358.7|13373.7|13358.7|1
1653368400000|2022-05-24 05:00:00|13374.2|13359.2|13372.1|13357.1|13374.2|13359.2|13371.4|13356.4|15
1653368700000|2022-05-24 05:05:00|13371.8|13356.8|13372|13357|13372.1|13357.1|13371.8|13356.8|0
1653369000000|2022-05-24 05:10:00|13372.8|13357.8|13376.2|13361.2|13376.4|13361.4|13372.5|13357.5|0
1653369300000|2022-05-24 05:15:00|13376.1|13361.1|13377.6|13362.6|13377.6|13362.6|13376.1|13361.1|0
1653369600000|2022-05-24 05:20:00|13377.5|13362.5|13377.5|13362.5|13377.5|13362.5|13377.5|13362.5|0
1653369900000|2022-05-24 05:25:00|13377.4|13362.4|13379.9|13364.9|13379.9|13364.9|13377.4|13362.4|0
1653370200000|2022-05-24 05:30:00|13375.4|13360.4|13365.1|13340.1|13376.4|13361.4|13360.9|13340.1|10
1653370500000|2022-05-24 05:35:00|13364.1|13339.1|13344.4|13329.4|13364.1|13339.1|13341.7|13322.5|13
1653370800000|2022-05-24 05:40:00|13350.4|13325.4|13354.1|13329.1|13358.3|13329.1|13350.4|13320.8|1
1653371100000|2022-05-24 05:45:00|13351.7|13336.7|13352.5|13337.5|13362.9|13339.5|13333.2|13318.2|19
1653371400000|2022-05-24 05:50:00|13352.8|13337.8|13341.7|13326.7|13358.9|13337.8|13341.7|13325.1|21
1653371700000|2022-05-24 05:55:00|13341.4|13326.4|13330|13315|13341.4|13326.4|13326.8|13311.8|23
1653372000000|2022-05-24 06:00:00|13326.6|13311.6|13336.7|13321.7|13336.9|13321.9|13324.8|13309.8|25
1653372300000|2022-05-24 06:05:00|13337.1|13322.1|13336.5|13321.5|13340.6|13325.6|13334|13319|65
1653372600000|2022-05-24 06:10:00|13335.5|13320.5|13341.1|13316.1|13341.4|13322.9|13325|13310|12
1653372900000|2022-05-24 06:15:00|13341.4|13316.4|13317.6|13302.6|13341.4|13316.4|13316.9|13301.9|11
1653373200000|2022-05-24 06:20:00|13317.8|13302.8|13315.1|13300.1|13319.3|13304.3|13315.1|13300.1|2
1653373500000|2022-05-24 06:25:00|13315|13300|13327|13312|13327|13312|13313.8|13295.7|14
1653373800000|2022-05-24 06:30:00|13327.3|13312.3|13326.2|13311.2|13330.9|13315.9|13326.1|13304.8|14
1653374100000|2022-05-24 06:35:00|13326|13311|13303.7|13288.7|13326.8|13311.8|13302.3|13287.3|35
1653374400000|2022-05-24 06:40:00|13302.5|13287.5|13300.4|13285.4|13307.7|13292.7|13300.1|13285.1|15
1653374700000|2022-05-24 06:45:00|13296.5|13281.5|13269.1|13254.1|13296.9|13281.9|13269.1|13254.1|29
1653375000000|2022-05-24 06:50:00|13268.8|13253.8|13281.1|13266.1|13281.1|13266.1|13268.4|13250.9|4
1653375300000|2022-05-24 06:55:00|13279.5|13264.5|13272|13257|13281.7|13266.7|13269.4|13254.4|10
1653375600000|2022-05-24 07:00:00|13272.2|13257.2|13264.2|13249.2|13275.5|13260.5|13262.7|13247.7|17
1653375900000|2022-05-24 07:05:00|13262.7|13247.7|13268|13253|13271|13256|13260.4|13245.4|7
1653376200000|2022-05-24 07:10:00|13267.7|13252.7|13265.8|13250.8|13267.7|13252.7|13262.3|13247.3|4
1653376500000|2022-05-24 07:15:00|13267.5|13252.5|13267.6|13252.6|13268.2|13253.2|13266.7|13251.7|5
1653376800000|2022-05-24 07:20:00|13267.9|13252.9|13262.4|13247.4|13268.1|13253.1|13261.1|13246.1|15
1653377100000|2022-05-24 07:25:00|13262.6|13247.6|13260.5|13245.5|13262.9|13247.9|13258.1|13243.1|11
1653377400000|2022-05-24 07:30:00|13260.7|13245.7|13281|13266|13283.8|13267.5|13260.7|13245.7|24
1653377700000|2022-05-24 07:35:00|13282.2|13267.2|13276.2|13261.2|13289.5|13274.5|13275.5|13260.5|20
1653378000000|2022-05-24 07:40:00|13275.3|13260.3|13275.4|13260.4|13275.4|13260.4|13274.7|13259.7|0
1653378300000|2022-05-24 07:45:00|13276.3|13261.3|13279.4|13264.4|13280.7|13265.7|13276.3|13261.3|4
1653378600000|2022-05-24 07:50:00|13276|13261|13270.3|13255.3|13276.6|13261.6|13269.4|13254.4|7
1653378900000|2022-05-24 07:55:00|13270.1|13255.1|13273|13258|13277.5|13262.5|13269.3|13254.3|10
1653379200000|2022-05-24 08:00:00|13274.5|13259.5|13276.7|13261.7|13276.7|13261.7|13274.3|13259.3|1
1653379500000|2022-05-24 08:05:00|13277.4|13262.4|13277.6|13262.6|13278.4|13263.4|13274.8|13259.8|1
1653379800000|2022-05-24 08:10:00|13278.1|13263.1|13295.5|13280.5|13296|13281|13275.1|13260.1|23
1653380100000|2022-05-24 08:15:00|13297.5|13282.5|13297.7|13282.7|13303.9|13288.3|13297.5|13278.9|7
1653380400000|2022-05-24 08:20:00|13297.4|13282.4|13303.6|13288.6|13309.2|13294.2|13297.2|13282.2|13
1653380700000|2022-05-24 08:25:00|13303.3|13288.3|13321.9|13306.9|13329.8|13311.9|13303.3|13288.3|23
1653381000000|2022-05-24 08:30:00|13322.1|13307.1|13335.5|13320.5|13335.7|13320.7|13321.9|13306.9|20
1653381300000|2022-05-24 08:35:00|13335.4|13320.4|13336.6|13321.6|13337.1|13322.1|13335.2|13320.2|5
1653381600000|2022-05-24 08:40:00|13335.5|13320.5|13327.4|13312.4|13341|13326|13327.4|13311.4|8
1653381900000|2022-05-24 08:45:00|13326.2|13311.2|13326|13311|13328.6|13313.6|13324.1|13309.1|1
1653382200000|2022-05-24 08:50:00|13325.3|13310.3|13308|13293|13325.3|13310.3|13304.8|13289.8|10
1653382500000|2022-05-24 08:55:00|13309.3|13294.3|13297.7|13282.7|13309.3|13294.3|13294.4|13279.4|7
1653382800000|2022-05-24 09:00:00|13297.2|13282.2|13280.7|13265.7|13297.2|13282.2|13275.6|13260.6|14
1653383100000|2022-05-24 09:05:00|13279.3|13264.3|13265.1|13250.1|13279.5|13264.5|13263.3|13248.3|3
1653383400000|2022-05-24 09:10:00|13264|13249|13265.8|13250.8|13267.7|13252.7|13259.9|13240.4|10
1653383700000|2022-05-24 09:15:00|13266|13251|13278.5|13253.5|13278.6|13259.3|13266|13248.7|1
1653384000000|2022-05-24 09:20:00|13279.3|13254.3|13278.4|13253.4|13279.3|13254.3|13278.4|13253.4|0
1653384300000|2022-05-24 09:25:00|13278.9|13253.9|13268|13253|13286.6|13257.7|13260.9|13243.5|0
1653384600000|2022-05-24 09:30:00|13260.9|13245.9|13264.6|13227.1|13275.8|13252.4|13241.9|13226.9|7
1653384900000|2022-05-24 09:35:00|13264.5|13227|13268.4|13230.9|13273.4|13235.9|13264.5|13227|1
1653385200000|2022-05-24 09:40:00|13269.2|13231.7|13275.3|13250.3|13275.9|13250.9|13257|13231.7|0
1653385500000|2022-05-24 09:45:00|13270.8|13255.8|13235.2|13220.2|13270.8|13255.8|13234.9|13219.9|22
1653385800000|2022-05-24 09:50:00|13233.7|13218.7|13237.6|13222.6|13242.2|13224.8|13233.3|13217.1|5
1653386100000|2022-05-24 09:55:00|13237.5|13222.5|13232.5|13217.5|13237.5|13222.5|13232.5|13217.5|1
1653386400000|2022-05-24 10:00:00|13236.2|13221.2|13239.2|13224.2|13244.5|13229.5|13236.2|13221.2|11
1653386700000|2022-05-24 10:05:00|13238.4|13223.4|13241|13226|13241.5|13226.5|13238.4|13223.4|7
1653387000000|2022-05-24 10:10:00|13241.5|13226.5|13244.7|13229.7|13253.4|13238.4|13241.5|13226.5|23
1653387300000|2022-05-24 10:15:00|13243.7|13228.7|13241.9|13226.9|13247.5|13229.4|13238.5|13220.4|11
1653387600000|2022-05-24 10:20:00|13247.6|13210.1|13239.1|13224.1|13255.4|13235.2|13239.1|13209.8|3
1653387900000|2022-05-24 10:25:00|13239.3|13224.3|13233.4|13218.4|13240.8|13225.8|13230.5|13210|0
1653388200000|2022-05-24 10:30:00|13242.1|13217.1|13248.8|13223.8|13254.8|13225|13234|13214.1|5
1653388500000|2022-05-24 10:35:00|13248.1|13233.1|13231.9|13216.9|13248.1|13233.1|13231.9|13216.9|1
1653388800000|2022-05-24 10:40:00|13229.9|13214.9|13232.2|13217.2|13232.6|13217.6|13229.9|13214.9|1
1653389100000|2022-05-24 10:45:00|13232.7|13217.7|13246|13231|13247.3|13231.2|13232.2|13217.2|10
1653389400000|2022-05-24 10:50:00|13246.5|13231.5|13246.7|13231.7|13251|13232.7|13242.8|13225.2|6
1653389700000|2022-05-24 10:55:00|13249.4|13234.4|13242.4|13227.4|13259.2|13244.2|13242.4|13226.5|69
1653390000000|2022-05-24 11:00:00|13240.5|13215.5|13239.9|13214.9|13240.5|13215.5|13230.5|13214.9|2
1653390300000|2022-05-24 11:05:00|13239.8|13214.8|13239.8|13214.8|13239.8|13214.8|13239.8|13214.8|0
1653390600000|2022-05-24 11:10:00|13238.4|13223.4|13245|13230|13245.3|13230|13238.4|13220.3|0
1653390900000|2022-05-24 11:15:00|13244.5|13229.5|13243.5|13228.5|13245|13230|13243.5|13228.5|2
1653391200000|2022-05-24 11:20:00|13243.7|13228.7|13242.9|13227.9|13244.9|13229.9|13239.6|13224.6|5
1653391500000|2022-05-24 11:25:00|13242.2|13227.2|13228.1|13213.1|13242.7|13227.7|13223.5|13208.5|3
1653391800000|2022-05-24 11:30:00|13230.7|13215.7|13236|13221|13245.8|13222|13230.7|13215.7|7
1653392100000|2022-05-24 11:35:00|13235.9|13220.9|13187.2|13172.2|13236.4|13221.4|13184.7|13169.7|83
1653392400000|2022-05-24 11:40:00|13187.6|13172.6|13199.1|13184.1|13201.7|13186.7|13179.9|13164.9|117
1653392700000|2022-05-24 11:45:00|13200.1|13185.1|13189.4|13174.4|13203.3|13188.3|13187.9|13172.9|10
1653393000000|2022-05-24 11:50:00|13192.5|13177.5|13191.7|13176.7|13195.9|13180.9|13191.2|13176.2|6
1653393300000|2022-05-24 11:55:00|13190|13175|13200.9|13185.9|13201.9|13186.9|13184|13169|18
1653393600000|2022-05-24 12:00:00|13201.1|13186.1|13187.7|13172.7|13207.8|13192.8|13177.4|13156.1|39
1653393900000|2022-05-24 12:05:00|13188.7|13173.7|13190.2|13175.2|13196.9|13179.1|13187.6|13168.5|6
1653394200000|2022-05-24 12:10:00|13189.3|13174.3|13180.9|13165.9|13197.1|13182.1|13180.9|13165.9|22
1653394500000|2022-05-24 12:15:00|13181.1|13166.1|13154.3|13139.3|13189.1|13174.1|13154.3|13139.3|54
1653394800000|2022-05-24 12:20:00|13155.1|13140.1|13148.6|13133.6|13155.7|13140.7|13130.7|13115.7|213
1653395100000|2022-05-24 12:25:00|13149.3|13134.3|13160.6|13145.6|13174.2|13159.2|13149.3|13134.3|34
1653395400000|2022-05-24 12:30:00|13159.6|13144.6|13154.1|13139.1|13179.9|13164.9|13154.1|13139.1|67
1653395700000|2022-05-24 12:35:00|13154.9|13139.9|13167.1|13152.1|13171.1|13156.1|13152.1|13137.1|35
1653396000000|2022-05-24 12:40:00|13167.8|13152.8|13160.9|13145.9|13170.2|13155.2|13160.9|13145.9|15
1653396300000|2022-05-24 12:45:00|13160.6|13145.6|13180.9|13165.9|13182.2|13167.2|13160.2|13145.2|69
1653396600000|2022-05-24 12:50:00|13182.2|13167.2|13182.9|13167.9|13193|13178|13176.8|13161.8|53
1653396900000|2022-05-24 12:55:00|13183.4|13168.4|13178.7|13163.7|13185.6|13170.6|13177.8|13162.8|25
1653397200000|2022-05-24 13:00:00|13178.9|13163.9|13192.1|13177.1|13193.3|13178.3|13177.6|13162.6|78
1653397500000|2022-05-24 13:05:00|13191.6|13176.6|13189.1|13174.1|13199|13184|13184.2|13169.2|34
1653397800000|2022-05-24 13:10:00|13189.6|13174.6|13169.5|13154.5|13193.9|13178.9|13169.1|13154.1|40
1653398100000|2022-05-24 13:15:00|13170.5|13155.5|13176.7|13161.7|13182.7|13167.7|13167.4|13152.4|16
1653398400000|2022-05-24 13:20:00|13177.5|13162.5|13188.3|13173.3|13192.3|13177.3|13177.5|13162.5|38
1653398700000|2022-05-24 13:25:00|13188.5|13173.5|13185.7|13170.7|13190.6|13175.6|13175.8|13160.8|40
1653399000000|2022-05-24 13:30:00|13185.9|13170.9|13198|13183|13207.7|13192.7|13182.5|13167.5|66
1653399300000|2022-05-24 13:35:00|13198.3|13183.3|13222.9|13207.9|13239.5|13224.5|13191.7|13176.7|74
1653399600000|2022-05-24 13:40:00|13221.8|13206.8|13180.2|13142.7|13241.2|13226.2|13162.8|13140.2|101
1653399900000|2022-05-24 13:45:00|13167|13152|13234.4|13219.4|13236.4|13221.4|13165.7|13148.7|87
1653400200000|2022-05-24 13:50:00|13234.1|13219.1|13238.8|13223.8|13252.5|13237.5|13221.9|13206.5|65
1653400500000|2022-05-24 13:55:00|13237.8|13222.8|13246.5|13231.5|13246.5|13231.5|13232.1|13217.1|52
1653400800000|2022-05-24 14:00:00|13244.1|13229.1|13232.1|13207.1|13265.4|13250.4|13220.4|13205.4|126
1653401100000|2022-05-24 14:05:00|13226.4|13211.4|13192|13177|13234.2|13219.2|13190.7|13175.7|59
1653401400000|2022-05-24 14:10:00|13191|13176|13171.2|13156.2|13191|13176|13171.2|13156.2|114
1653401700000|2022-05-24 14:15:00|13171|13156|13167.1|13152.1|13182.4|13167.4|13164.7|13149.7|62
1653402000000|2022-05-24 14:20:00|13167.3|13152.3|13184.7|13169.7|13185.7|13170.7|13161.8|13146.8|78
1653402300000|2022-05-24 14:25:00|13187.4|13172.4|13188.2|13173.2|13194.5|13179.5|13181.8|13166.8|32
1653402600000|2022-05-24 14:30:00|13185.5|13170.5|13184.4|13169.4|13195.9|13179.4|13166.3|13151.3|88
1653402900000|2022-05-24 14:35:00|13183.9|13168.9|13181.6|13166.6|13193.2|13178.2|13169.8|13154.8|60
1653403200000|2022-05-24 14:40:00|13181.3|13166.3|13240.6|13225.6|13246.9|13231.9|13179.8|13164.8|76
1653403500000|2022-05-24 14:45:00|13241|13226|13217.8|13202.8|13241.9|13226.5|13215.9|13200.9|158
1653403800000|2022-05-24 14:50:00|13218|13203|13198.5|13183.5|13222.8|13207.8|13195.7|13180.7|66
1653404100000|2022-05-24 14:55:00|13197.2|13182.2|13214.8|13199.8|13223.7|13205|13192.1|13177.1|67
1653404400000|2022-05-24 15:00:00|13213.8|13198.8|13200.5|13185.5|13219.1|13204.1|13194.3|13179.3|71
1653404700000|2022-05-24 15:05:00|13200|13185|13207.6|13192.6|13210.9|13195.9|13186.5|13171.5|93
1653405000000|2022-05-24 15:10:00|13207.4|13192.4|13209.7|13194.7|13218|13203|13200.8|13185.8|94
1653405300000|2022-05-24 15:15:00|13207.2|13192.2|13210.9|13195.9|13225.2|13210.2|13207.2|13192.2|47
1653405600000|2022-05-24 15:20:00|13212.4|13197.4|13236|13221|13236.7|13221.7|13199.9|13184.9|449
1653405900000|2022-05-24 15:25:00|13237.5|13222.5|13221.6|13206.6|13238.5|13223.5|13211|13196|73
1653406200000|2022-05-24 15:30:00|13220.9|13205.9|13225.3|13210.3|13225.3|13210.3|13212.9|13197.9|64
1653406500000|2022-05-24 15:35:00|13225.5|13210.5|13224.4|13209.4|13228.1|13213.1|13210.3|13195.3|183
1653406800000|2022-05-24 15:40:00|13224.8|13209.8|13236.8|13221.8|13250.2|13235.2|13224.8|13209.8|64
1653407100000|2022-05-24 15:45:00|13236.3|13221.3|13244.6|13229.6|13283.1|13268.1|13231.7|13216.7|179
1653407400000|2022-05-24 15:50:00|13246.1|13231.1|13254.8|13239.8|13262.8|13247.8|13238.7|13223.7|115
1653407700000|2022-05-24 15:55:00|13255.3|13240.3|13259.5|13244.5|13264|13249|13248.6|13233.6|81
1653408000000|2022-05-24 16:00:00|13256.7|13241.7|13243.8|13228.8|13256.7|13241.7|13240.6|13225.6|154
1653408300000|2022-05-24 16:05:00|13242.6|13227.6|13248.8|13233.8|13254.1|13239.1|13231.9|13216.9|158
1653408600000|2022-05-24 16:10:00|13249|13234|13244.3|13229.3|13249|13234|13243|13228|110
1653408900000|2022-05-24 16:15:00|13245.1|13230.1|13218.3|13203.3|13254.8|13239.8|13213.2|13198.2|114
1653409200000|2022-05-24 16:20:00|13218|13203|13236.6|13221.6|13240.3|13225.3|13216.3|13201.3|108
1653409500000|2022-05-24 16:25:00|13237.6|13222.6|13224.4|13209.4|13239|13224|13217.7|13202.7|83
1653409800000|2022-05-24 16:30:00|13223.2|13208.2|13225.9|13210.9|13230.4|13215.4|13216.5|13201.5|110
1653410100000|2022-05-24 16:35:00|13225.5|13210.5|13232.7|13217.7|13232.7|13217.7|13222.3|13207.3|92
1653410400000|2022-05-24 16:40:00|13232.9|13217.9|13233.1|13218.1|13237.4|13222.4|13224.7|13209.7|64
1653410700000|2022-05-24 16:45:00|13234.5|13219.5|13229.8|13214.8|13234.5|13219.5|13225.2|13210.2|61
1653411000000|2022-05-24 16:50:00|13230.3|13215.3|13231.1|13216.1|13234.8|13219.8|13227.4|13212.4|38
1653411300000|2022-05-24 16:55:00|13230.6|13215.6|13219.3|13204.3|13231.3|13216.3|13218.2|13203.2|70
1653411600000|2022-05-24 17:00:00|13219.8|13204.8|13219.4|13204.4|13227.8|13212.8|13218.4|13203.4|85
1653411900000|2022-05-24 17:05:00|13218.9|13203.9|13213.4|13198.4|13219.7|13204.7|13205.4|13190.4|257
1653412200000|2022-05-24 17:10:00|13212.9|13197.9|13222.4|13207.4|13225.1|13210.1|13209.3|13194.3|88
1653412500000|2022-05-24 17:15:00|13222.1|13207.1|13225.7|13210.7|13228.5|13213.5|13211|13196|64
1653412800000|2022-05-24 17:20:00|13225.2|13210.2|13231.4|13216.4|13232.4|13217.4|13218.1|13203.1|70
1653413100000|2022-05-24 17:25:00|13231.2|13216.2|13226.2|13211.2|13234.7|13219.7|13226|13211|40
1653413400000|2022-05-24 17:30:00|13225.7|13210.7|13223.1|13208.1|13228.2|13213.2|13218.1|13203.1|23
1653413700000|2022-05-24 17:35:00|13223.3|13208.3|13227.3|13212.3|13233.5|13218.5|13222.4|13207.4|50
1653414000000|2022-05-24 17:40:00|13228|13213|13225|13210|13229|13214|13222.5|13207.5|16
1653414300000|2022-05-24 17:45:00|13224.5|13209.5|13215.3|13200.3|13229.9|13214.9|13213.1|13198.1|38
1653414600000|2022-05-24 17:50:00|13215.4|13200.4|13209.2|13194.2|13215.8|13200.8|13208.7|13193.7|48
1653414900000|2022-05-24 17:55:00|13209.4|13194.4|13212|13197|13213.2|13198.2|13208.3|13193.3|85
1653415200000|2022-05-24 18:00:00|13212.5|13197.5|13213.1|13198.1|13219.5|13204.5|13209.3|13194.3|168
1653415500000|2022-05-24 18:05:00|13213.3|13198.3|13206.2|13191.2|13214.5|13199.5|13200.8|13185.8|281
1653415800000|2022-05-24 18:10:00|13205.7|13190.7|13221.6|13206.6|13225.6|13210.6|13199.2|13184.2|694
1653416100000|2022-05-24 18:15:00|13221.3|13206.3|13215.9|13200.9|13235|13220|13213.3|13198.3|243
1653440400000|2022-05-25 01:00:00|13180.1|13165.1|13144|13129|13198.1|13165.1|13142.2|13125|26
1653440700000|2022-05-25 01:05:00|13143.5|13128.5|13140.2|13125.2|13143.7|13128.7|13133.5|13118.5|18
1653441000000|2022-05-25 01:10:00|13140.1|13125.1|13142.5|13117.5|13152.3|13129.8|13135.7|13114.8|17
1653441300000|2022-05-25 01:15:00|13142.3|13117.3|13136.5|13121.5|13150.5|13130|13136.3|13112.3|13
1653441600000|2022-05-25 01:20:00|13138.1|13123.1|13144.7|13119.7|13144.8|13124.6|13138.1|13119.5|0
1653441900000|2022-05-25 01:25:00|13144.5|13119.5|13134.6|13119.6|13144.5|13121|13129.7|13114.7|27
1653442200000|2022-05-25 01:30:00|13133.2|13118.2|13135.3|13120.3|13144.8|13127.5|13131.6|13114.4|22
1653442500000|2022-05-25 01:35:00|13131.8|13116.8|13131.9|13116.9|13139.6|13120.3|13127|13112|21
1653442800000|2022-05-25 01:40:00|13131.8|13116.8|13127.9|13112.9|13135.1|13120.1|13127.7|13109.6|7
1653443100000|2022-05-25 01:45:00|13127.7|13112.7|13119|13104|13129.7|13114.7|13115.6|13100.6|12
1653443400000|2022-05-25 01:50:00|13120.1|13105.1|13118.6|13103.6|13124.7|13109.7|13116.7|13101.7|17
1653443700000|2022-05-25 01:55:00|13119.5|13104.5|13133.1|13118.1|13134.9|13119.9|13119.5|13099.9|32
1653444000000|2022-05-25 02:00:00|13130.5|13115.5|13123.5|13108.5|13139.1|13121.4|13118.7|13101.6|27
1653444300000|2022-05-25 02:05:00|13123.3|13108.3|13122.9|13107.9|13126.9|13108.5|13120.7|13101.9|4
1653444600000|2022-05-25 02:10:00|13122.7|13107.7|13090.3|13075.3|13123.5|13108.5|13089.8|13074.8|44
1653444900000|2022-05-25 02:15:00|13091.4|13076.4|13080.4|13065.4|13091.9|13076.9|13080.3|13065.3|35
1653445200000|2022-05-25 02:20:00|13080.2|13065.2|13081.1|13066.1|13093.9|13078.9|13079.9|13064.2|51
1653445500000|2022-05-25 02:25:00|13081.3|13066.3|13078.3|13063.3|13081.8|13066.8|13076.8|13061.8|24
1653445800000|2022-05-25 02:30:00|13078.5|13063.5|13075.8|13060.8|13081.1|13066.1|13075.8|13060.8|29
1653446100000|2022-05-25 02:35:00|13076.3|13061.3|13076|13061|13078.1|13063.1|13076|13061|3
1653446400000|2022-05-25 02:40:00|13076.2|13061.2|13076.2|13061.2|13076.2|13061.2|13076.2|13061.2|0
1653446700000|2022-05-25 02:45:00|13075.9|13060.9|13075.4|13060.4|13077.3|13062.3|13073.6|13058.6|8
1653447000000|2022-05-25 02:50:00|13074.7|13059.7|13076.6|13061.6|13076.9|13061.9|13074.7|13059.7|5
1653447300000|2022-05-25 02:55:00|13076.3|13061.3|13079.3|13064.3|13079.3|13064.3|13075.6|13060.6|9
1653447600000|2022-05-25 03:00:00|13079.2|13064.2|13080.2|13065.2|13080.7|13065.7|13079.2|13064.2|2
1653447900000|2022-05-25 03:05:00|13080.1|13065.1|13079.3|13064.3|13080.6|13065.6|13079.3|13064.3|0
1653448200000|2022-05-25 03:10:00|13079.2|13064.2|13080.8|13065.8|13080.9|13065.9|13079.2|13064.2|0
1653448500000|2022-05-25 03:15:00|13079.9|13064.9|13080.7|13065.7|13080.7|13065.7|13079.8|13064.8|1
1653448800000|2022-05-25 03:20:00|13080.4|13065.4|13081.4|13066.4|13081.4|13066.4|13080.4|13065.4|0
1653449100000|2022-05-25 03:25:00|13081.3|13066.3|13081.3|13066.3|13081.3|13066.3|13079.9|13064.9|4
1653449400000|2022-05-25 03:30:00|13080.7|13065.7|13080.7|13065.7|13081.2|13066.2|13080.7|13065.7|0
1653449700000|2022-05-25 03:35:00|13080.6|13065.6|13080.5|13065.5|13081.1|13066.1|13080.5|13065.5|0
1653450000000|2022-05-25 03:40:00|13082.6|13067.6|13080.4|13065.4|13082.6|13067.6|13080.4|13065.4|0
1653450300000|2022-05-25 03:45:00|13080.3|13065.3|13080.3|13065.3|13080.3|13065.3|13080.3|13065.3|0
1653450600000|2022-05-25 03:50:00|13080.2|13065.2|13080|13065|13080.2|13065.2|13080|13065|0
1653450900000|2022-05-25 03:55:00|13079.9|13064.9|13080.1|13065.1|13080.1|13065.1|13079.9|13064.9|5
1653451200000|2022-05-25 04:00:00|13079.9|13064.9|13080|13065|13080.1|13065.1|13079.9|13064.9|1
1653451500000|2022-05-25 04:05:00|13081.2|13066.2|13088.8|13073.8|13088.8|13073.8|13081.2|13066.2|1
1653451800000|2022-05-25 04:10:00|13088.6|13073.6|13088.9|13073.9|13089.1|13074.1|13088.5|13073.5|1
1653452100000|2022-05-25 04:15:00|13088.4|13073.4|13088.4|13073.4|13088.9|13073.9|13088.4|13073.4|0
1653452400000|2022-05-25 04:20:00|13088.3|13073.3|13088.3|13073.3|13088.3|13073.3|13088.3|13073.3|0
1653452700000|2022-05-25 04:25:00|13084.9|13069.9|13093.8|13078.8|13094.3|13079.3|13084.9|13069.9|6
1653453000000|2022-05-25 04:30:00|13093.6|13078.6|13104.2|13089.2|13108.2|13089.3|13093.6|13078.6|1
1653453300000|2022-05-25 04:35:00|13103.7|13088.7|13103.6|13088.6|13103.7|13088.7|13103.6|13088.6|0
1653453600000|2022-05-25 04:40:00|13104.1|13089.1|13104.1|13089.1|13104.1|13089.1|13104.1|13089.1|0
1653453900000|2022-05-25 04:45:00|13104|13089|13103.7|13088.7|13104|13089|13103.5|13088.5|3
1653454200000|2022-05-25 04:50:00|13103.6|13088.6|13103.6|13088.6|13103.6|13088.6|13103.6|13088.6|0
1653454500000|2022-05-25 04:55:00|13109.8|13084.8|13107.8|13092.8|13110|13092.8|13105.4|13084.7|2
1653454800000|2022-05-25 05:00:00|13107.7|13092.7|13108|13093|13108|13093|13107.7|13092.7|0
1653455100000|2022-05-25 05:05:00|13107.9|13092.9|13119.5|13104.5|13131.1|13116.1|13107.9|13092.9|2
1653455400000|2022-05-25 05:10:00|13119.2|13104.2|13123.9|13098.9|13124|13104.5|13119.2|13096|0
1653455700000|2022-05-25 05:15:00|13122.9|13097.9|13122.8|13097.8|13122.9|13097.9|13122.8|13097.8|0
1653456000000|2022-05-25 05:20:00|13122.7|13097.7|13114.2|13099.2|13122.7|13101.1|13114.2|13097.7|0
1653456300000|2022-05-25 05:25:00|13112.3|13097.3|13099|13084|13122.2|13097.3|13099|13079.6|12
1653456600000|2022-05-25 05:30:00|13114|13089|13114.2|13089.2|13116.4|13091.4|13114|13089|4
1653456900000|2022-05-25 05:35:00|13114.1|13089.1|13105|13090|13114.4|13091.3|13099.2|13084.2|17
1653457200000|2022-05-25 05:40:00|13103.7|13088.7|13107.6|13092.6|13107.6|13092.6|13098.9|13083.9|3
1653457500000|2022-05-25 05:45:00|13109.7|13094.7|13105|13090|13111.6|13096.6|13101.7|13086.7|20
1653457800000|2022-05-25 05:50:00|13105.5|13090.5|13096.9|13081.9|13105.5|13090.5|13091.8|13076.8|35
1653458100000|2022-05-25 05:55:00|13098.1|13083.1|13097.6|13082.6|13114.8|13094.2|13097.6|13077.3|28
1653458400000|2022-05-25 06:00:00|13097.9|13082.9|13105.1|13090.1|13106.3|13091.3|13096.1|13081.1|25
1653458700000|2022-05-25 06:05:00|13104.7|13089.7|13087.6|13072.6|13105.5|13090.5|13086.8|13071.8|49
1653459000000|2022-05-25 06:10:00|13085.9|13070.9|13077.7|13062.7|13088.2|13073.2|13073.4|13058.4|52
1653459300000|2022-05-25 06:15:00|13079.7|13064.7|13085.8|13070.8|13087.9|13072.9|13079.5|13064.5|35
1653459600000|2022-05-25 06:20:00|13086|13071|13080.1|13065.1|13086.7|13071.7|13079|13064|41
1653459900000|2022-05-25 06:25:00|13082.5|13067.5|13079.2|13064.2|13084.9|13069.9|13070.2|13055.2|34
1653460200000|2022-05-25 06:30:00|13080.9|13065.9|13083.9|13068.9|13093.8|13078.8|13078.2|13063.2|31
1653460500000|2022-05-25 06:35:00|13084.5|13069.5|13088.5|13073.5|13089.9|13074.9|13083.7|13068.7|5
1653460800000|2022-05-25 06:40:00|13088.4|13073.4|13087.4|13072.4|13091.7|13076.4|13083.5|13066.7|7
1653461100000|2022-05-25 06:45:00|13087.6|13072.6|13087.3|13072.3|13088.1|13073.1|13086.4|13071.4|6
1653461400000|2022-05-25 06:50:00|13087.5|13072.5|13096|13081|13096.2|13081.2|13086.9|13071.9|26
1653461700000|2022-05-25 06:55:00|13100.2|13085.2|13112.1|13097.1|13115.3|13100.3|13100.2|13085.2|26
1653462000000|2022-05-25 07:00:00|13112.3|13097.3|13112.9|13097.9|13113.8|13098.8|13109.7|13094.7|26
1653462300000|2022-05-25 07:05:00|13112.4|13097.4|13117.3|13102.3|13117.3|13102.3|13111.5|13096.5|16
1653462600000|2022-05-25 07:10:00|13118.2|13103.2|13125.7|13110.7|13126.2|13111.2|13118.2|13103.2|2
1653462900000|2022-05-25 07:15:00|13125.4|13110.4|13124.5|13109.5|13125.9|13110.9|13124.2|13109.2|5
1653463200000|2022-05-25 07:20:00|13124.8|13109.8|13124|13109|13125.4|13110.4|13120.8|13105.8|29
1653463500000|2022-05-25 07:25:00|13123.7|13108.7|13121.3|13106.3|13126.3|13111.3|13120.3|13105.3|8
1653463800000|2022-05-25 07:30:00|13121.1|13106.1|13121.4|13106.4|13122.7|13107.7|13120.3|13105.3|12
1653464100000|2022-05-25 07:35:00|13121.2|13106.2|13119.5|13104.5|13122|13107|13118.1|13103.1|104
1653464400000|2022-05-25 07:40:00|13120.8|13105.8|13104.1|13089.1|13120.8|13105.8|13101.3|13086.3|22
1653464700000|2022-05-25 07:45:00|13103.1|13088.1|13115.9|13090.9|13124.7|13090.9|13093.8|13078.8|51
1653465000000|2022-05-25 07:50:00|13116.9|13091.9|13105.5|13090.5|13121.7|13103|13104.8|13089.8|13
1653465300000|2022-05-25 07:55:00|13105.7|13090.7|13104|13089|13106.7|13091.7|13104|13089|21
1653465600000|2022-05-25 08:00:00|13105.1|13090.1|13106.8|13091.8|13108.2|13093.2|13105|13090|12
1653465900000|2022-05-25 08:05:00|13107.5|13092.5|13107.2|13092.2|13107.5|13092.5|13105|13090|3
1653466200000|2022-05-25 08:10:00|13106.8|13091.8|13107.8|13092.8|13108.8|13093.8|13105.2|13090.2|3
1653466500000|2022-05-25 08:15:00|13108.3|13093.3|13108.2|13093.2|13108.8|13093.8|13107|13092|0
1653466800000|2022-05-25 08:20:00|13108.7|13093.7|13109.5|13094.5|13113.8|13098.8|13108.5|13093.5|4
1653467100000|2022-05-25 08:25:00|13108.8|13093.8|13106.7|13091.7|13111|13096|13106.5|13091.5|10
1653467400000|2022-05-25 08:30:00|13106.4|13091.4|13106.4|13091.4|13108|13093|13106.3|13091.3|4
1653467700000|2022-05-25 08:35:00|13106.1|13091.1|13111.7|13096.7|13111.7|13096.7|13106|13091|3
1653468000000|2022-05-25 08:40:00|13112.6|13097.6|13111.8|13096.8|13112.6|13097.6|13111.8|13096.8|5
1653468300000|2022-05-25 08:45:00|13116|13101|13121.1|13106.1|13126.6|13111.6|13115.2|13100.2|1
1653468600000|2022-05-25 08:50:00|13135.6|13120.6|13135.5|13120.5|13139.5|13124.5|13135.3|13120.3|20
1653468900000|2022-05-25 08:55:00|13135.2|13120.2|13136.7|13121.7|13140.1|13125.1|13132.7|13117.7|8
1653469200000|2022-05-25 09:00:00|13138.1|13123.1|13144.1|13129.1|13147.3|13132.3|13137.4|13122.4|11
1653469500000|2022-05-25 09:05:00|13143.6|13128.6|13154.9|13139.9|13157.2|13142.2|13143.6|13126.9|16
1653469800000|2022-05-25 09:10:00|13155.8|13140.8|13163|13148|13163.8|13148.8|13155.8|13140.8|21
1653470100000|2022-05-25 09:15:00|13162.9|13147.9|13148.7|13133.7|13162.9|13147.9|13145.5|13130.1|15
1653470400000|2022-05-25 09:20:00|13148.5|13133.5|13125.6|13110.6|13148.5|13133.5|13122.2|13107.2|14
1653470700000|2022-05-25 09:25:00|13125.8|13110.8|13124.2|13109.2|13125.9|13110.9|13123.7|13108.7|0
1653471000000|2022-05-25 09:30:00|13124.4|13109.4|13125.3|13110.3|13125.4|13110.4|13123.9|13108.9|0
1653471300000|2022-05-25 09:35:00|13131.2|13106.2|13130.9|13105.9|13131.2|13106.2|13130.9|13105.9|1
1653471600000|2022-05-25 09:40:00|13125.4|13110.4|13130.7|13115.7|13130.7|13115.7|13124.7|13109.7|2
1653471900000|2022-05-25 09:45:00|13133.1|13118.1|13131.7|13116.7|13134.7|13119.7|13131.5|13116.5|0
1653472200000|2022-05-25 09:50:00|13131.9|13116.9|13131.8|13116.8|13131.9|13116.9|13131.4|13116.4|0
1653472500000|2022-05-25 09:55:00|13131.6|13116.6|13130.3|13115.3|13131.8|13116.8|13130.3|13115.3|0
1653472800000|2022-05-25 10:00:00|13131|13116|13135.8|13120.8|13135.8|13120.8|13129.1|13114.1|6
1653473100000|2022-05-25 10:05:00|13136.2|13121.2|13140.8|13125.8|13140.8|13125.8|13131.8|13116.8|13
1653473400000|2022-05-25 10:10:00|13142.1|13127.1|13146.7|13131.7|13147.1|13132.1|13142|13127|7
1653473700000|2022-05-25 10:15:00|13148|13133|13145.6|13130.6|13150.8|13135.8|13145.1|13130.1|2
1653474000000|2022-05-25 10:20:00|13145.5|13130.5|13161.2|13146.2|13162.6|13147.6|13144.1|13129.1|40
1653474300000|2022-05-25 10:25:00|13161.4|13146.4|13169.2|13144.2|13169.2|13152.4|13159.1|13144.1|10
1653474600000|2022-05-25 10:30:00|13164.6|13149.6|13178.3|13153.3|13178.4|13158.4|13164.6|13149.6|17
1653474900000|2022-05-25 10:35:00|13176.9|13151.9|13196.3|13181.3|13200.6|13185.6|13162.6|13138.9|54
1653475200000|2022-05-25 10:40:00|13196.6|13181.6|13195.1|13180.1|13199.4|13184.4|13193.7|13178.7|15
1653475500000|2022-05-25 10:45:00|13194.8|13179.8|13203.1|13188.1|13203.3|13188.3|13193.7|13178.7|28
1653475800000|2022-05-25 10:50:00|13203|13188|13230.9|13215.9|13230.9|13215.9|13198.8|13183.8|118
1653476100000|2022-05-25 10:55:00|13238|13223|13280.4|13265.4|13287.8|13272.8|13237.3|13222.3|136
1653476400000|2022-05-25 11:00:00|13285.6|13260.6|13300.2|13285.2|13306.9|13291.9|13279.3|13260.1|164
1653476700000|2022-05-25 11:05:00|13300.5|13285.5|13291.2|13276.2|13300.9|13285.9|13290.2|13275.2|81
1653477000000|2022-05-25 11:10:00|13290.6|13275.6|13292.6|13277.6|13294.8|13279.8|13288.6|13273.6|48
1653477300000|2022-05-25 11:15:00|13292.4|13277.4|13299.3|13284.3|13303.7|13288.7|13292.4|13277.4|41
1653477600000|2022-05-25 11:20:00|13299.2|13284.2|13272.4|13257.4|13299.5|13284.5|13261.8|13246.8|120
1653477900000|2022-05-25 11:25:00|13275|13260|13279.4|13264.4|13280.3|13264.7|13268|13253|46
1653478200000|2022-05-25 11:30:00|13279.2|13264.2|13279.9|13264.9|13281.7|13266.7|13274.3|13259.3|26
1653478500000|2022-05-25 11:35:00|13279.7|13264.7|13288.4|13273.4|13293.2|13278.2|13279.7|13264.7|13
1653478800000|2022-05-25 11:40:00|13289.1|13274.1|13268.4|13253.4|13292.9|13277.9|13268.4|13253.4|92
1653479100000|2022-05-25 11:45:00|13269.1|13254.1|13260.2|13245.2|13278.3|13263.3|13259.9|13244.9|39
1653479400000|2022-05-25 11:50:00|13260.5|13245.5|13257.7|13242.7|13266|13251|13246.2|13231.2|64
1653479700000|2022-05-25 11:55:00|13258.5|13243.5|13243.2|13228.2|13265.8|13250.8|13241.2|13226.2|29
1653480000000|2022-05-25 12:00:00|13243.4|13228.4|13266.6|13251.6|13266.6|13251.6|13234.9|13219.9|156
1653480300000|2022-05-25 12:05:00|13261.8|13246.8|13273.3|13258.3|13274.2|13259.2|13240|13225|41
1653480600000|2022-05-25 12:10:00|13273.1|13258.1|13274.2|13259.2|13289|13274|13266.2|13251.2|43
1653480900000|2022-05-25 12:15:00|13269.9|13232.4|13264|13249|13276.9|13258.6|13262.8|13229.9|26
1653481200000|2022-05-25 12:20:00|13265.4|13250.4|13275.8|13260.8|13277.2|13262.1|13265.4|13250.4|20
1653481500000|2022-05-25 12:25:00|13277.1|13262.1|13264.6|13249.6|13278.6|13263.6|13255.6|13240.6|58
1653481800000|2022-05-25 12:30:00|13266.8|13251.8|13276.4|13261.4|13282.5|13267.5|13261.2|13246.2|57
1653482100000|2022-05-25 12:35:00|13272.9|13257.9|13296.7|13281.7|13305.6|13290.6|13272.9|13257.9|181
1653482400000|2022-05-25 12:40:00|13297|13282|13309.2|13294.2|13321|13306|13296.7|13281.7|85
1653482700000|2022-05-25 12:45:00|13311.6|13296.6|13314|13299|13315.9|13300.9|13292.6|13277.6|97
1653483000000|2022-05-25 12:50:00|13319.2|13304.2|13327.1|13312.1|13327.1|13312.1|13316.1|13301.1|109
1653483300000|2022-05-25 12:55:00|13327.6|13312.6|13333.5|13318.5|13333.9|13318.9|13322.8|13307.8|103
1653483600000|2022-05-25 13:00:00|13333.2|13318.2|13336.7|13321.7|13362.2|13347.2|13330|13315|191
1653483900000|2022-05-25 13:05:00|13326.3|13311.3|13323.7|13308.7|13341.7|13326.7|13306|13291|74
1653484200000|2022-05-25 13:10:00|13324|13309|13308.8|13293.8|13330.4|13315.4|13304.3|13289.3|53
1653484500000|2022-05-25 13:15:00|13310.7|13295.7|13308.7|13293.7|13314.3|13299.3|13293.2|13278.2|91
1653484800000|2022-05-25 13:20:00|13310.4|13295.4|13282.9|13267.9|13332.6|13317.6|13281.4|13266.4|136
1653485100000|2022-05-25 13:25:00|13283.2|13268.2|13292.5|13277.5|13293.7|13278.7|13283.2|13268.2|52
1653485400000|2022-05-25 13:30:00|13292.8|13277.8|13311.3|13296.3|13319.1|13304.1|13278|13263|107
1653485700000|2022-05-25 13:35:00|13309.5|13294.5|13298.1|13283.1|13318.8|13303.8|13286.1|13271.1|175
1653486000000|2022-05-25 13:40:00|13297.7|13282.7|13296.9|13281.9|13302.9|13287.9|13284.6|13269.6|60
1653486300000|2022-05-25 13:45:00|13297.7|13282.7|13341.1|13326.1|13342.3|13327.3|13293.2|13278.2|156
1653486600000|2022-05-25 13:50:00|13340.8|13325.8|13349.6|13334.6|13358.3|13343.3|13334|13319|118
1653486900000|2022-05-25 13:55:00|13349|13334|13345.2|13330.2|13351|13336|13336|13321|104
1653487200000|2022-05-25 14:00:00|13344.7|13329.7|13358.6|13343.6|13362.3|13347.3|13344.7|13329.7|65
1653487500000|2022-05-25 14:05:00|13359.2|13344.2|13350.5|13335.5|13359.2|13344.2|13350|13335|69
1653487800000|2022-05-25 14:10:00|13347.8|13332.8|13367.8|13352.8|13374.6|13359.6|13344.7|13329.7|119
1653488100000|2022-05-25 14:15:00|13367.6|13352.6|13423.7|13408.7|13423.7|13408.7|13367.1|13352.1|401
1653488400000|2022-05-25 14:20:00|13424.2|13409.2|13427.4|13412.4|13436|13421|13404|13389|162
1653488700000|2022-05-25 14:25:00|13428.4|13413.4|13441.6|13426.6|13466.6|13451.6|13428.4|13413.4|385
1653489000000|2022-05-25 14:30:00|13441.3|13426.3|13444.1|13429.1|13460.4|13445.4|13437.5|13422.5|194
1653489300000|2022-05-25 14:35:00|13443.7|13428.7|13465.8|13450.8|13476.4|13461.4|13443.7|13428.7|248
1653489600000|2022-05-25 14:40:00|13466.1|13451.1|13482.2|13467.2|13487.8|13472.8|13463.2|13448.2|342
1653489900000|2022-05-25 14:45:00|13481.7|13466.7|13483.2|13468.2|13497.4|13482.4|13469.3|13454.3|268
1653490200000|2022-05-25 14:50:00|13483.6|13468.6|13526.3|13511.3|13531.3|13516.3|13480.3|13465.3|231
1653490500000|2022-05-25 14:55:00|13526.5|13511.5|13515.4|13500.4|13527.2|13512.2|13506.9|13491.9|119
1653490800000|2022-05-25 15:00:00|13515.7|13500.7|13521.2|13506.2|13529.6|13514.6|13508.4|13493.4|205
1653491100000|2022-05-25 15:05:00|13520|13505|13495.3|13480.3|13523|13508|13489.9|13474.9|206
1653491400000|2022-05-25 15:10:00|13497|13482|13499.1|13484.1|13510.5|13495.5|13496|13481|146
1653491700000|2022-05-25 15:15:00|13493.4|13478.4|13500|13485|13514.5|13499.5|13493.4|13478.4|122
1653492000000|2022-05-25 15:20:00|13499.6|13484.6|13489.2|13474.2|13499.6|13484.6|13465.1|13450.1|162
1653492300000|2022-05-25 15:25:00|13489.4|13474.4|13480.5|13465.5|13489.9|13474.9|13470.2|13455.2|73
1653492600000|2022-05-25 15:30:00|13480.2|13465.2|13466.7|13451.7|13486|13471|13450.8|13435.8|105
1653492900000|2022-05-25 15:35:00|13467.9|13452.9|13434.4|13419.4|13470.7|13455.7|13431.6|13416.6|99
1653493200000|2022-05-25 15:40:00|13431.2|13416.2|13422.9|13407.9|13437|13422|13412.6|13397.6|96
1653493500000|2022-05-25 15:45:00|13420.4|13405.4|13426|13411|13426.8|13411.8|13407.1|13392.1|37
1653493800000|2022-05-25 15:50:00|13423.5|13408.5|13403.4|13388.4|13423.6|13408.6|13401.3|13386.3|75
1653494100000|2022-05-25 15:55:00|13402.9|13387.9|13416.6|13401.6|13422.7|13407.7|13402.9|13387.9|69
1653494400000|2022-05-25 16:00:00|13414.7|13399.7|13398.9|13383.9|13416.2|13401.2|13391.7|13376.7|55
1653494700000|2022-05-25 16:05:00|13400|13385|13382|13367|13409.4|13394.4|13381.3|13366.3|124
1653495000000|2022-05-25 16:10:00|13381.7|13366.7|13388.4|13373.4|13397.7|13382.7|13380.9|13365.9|77
1653495300000|2022-05-25 16:15:00|13388.9|13373.9|13408.6|13393.6|13419.5|13404.5|13388.9|13373.9|180
1653495600000|2022-05-25 16:20:00|13409.1|13394.1|13415.4|13400.4|13419.2|13404.2|13396.1|13381.1|81
1653495900000|2022-05-25 16:25:00|13415.6|13400.6|13406.3|13391.3|13421.1|13406.1|13405|13388.7|79
1653496200000|2022-05-25 16:30:00|13407.7|13392.7|13410.5|13395.5|13419.8|13404.8|13407.7|13392.7|49
1653496500000|2022-05-25 16:35:00|13407.7|13392.7|13412.6|13397.6|13413.5|13398.5|13398.4|13383.4|43
1653496800000|2022-05-25 16:40:00|13412.9|13397.9|13415.3|13400.3|13424|13409|13406.6|13391.6|63
1653497100000|2022-05-25 16:45:00|13414.9|13399.9|13410.8|13395.8|13416.9|13401.9|13399.9|13384.9|26
1653497400000|2022-05-25 16:50:00|13410.1|13395.1|13386.5|13371.5|13416.1|13401.1|13386.5|13371.5|94
1653497700000|2022-05-25 16:55:00|13386.8|13371.8|13395.4|13380.4|13405.6|13390.6|13385.4|13370.4|123
1653498000000|2022-05-25 17:00:00|13395.7|13380.7|13394.4|13379.4|13410.3|13395.3|13391.8|13376.8|55
1653498300000|2022-05-25 17:05:00|13395|13380|13376.6|13361.6|13398.6|13383.6|13374.1|13359.1|145
1653498600000|2022-05-25 17:10:00|13375.8|13360.8|13375.2|13360.2|13375.8|13360.8|13366|13351|76
1653498900000|2022-05-25 17:15:00|13375.4|13360.4|13371|13356|13376|13361|13367.7|13352.7|49
1653499200000|2022-05-25 17:20:00|13371.8|13356.8|13378.9|13363.9|13387.3|13372.3|13371.8|13356.8|54
1653499500000|2022-05-25 17:25:00|13378.2|13363.2|13386.7|13371.7|13394.3|13379.3|13371.8|13356.8|56
1653499800000|2022-05-25 17:30:00|13386|13371|13375|13360|13386|13371|13374.2|13359.2|34
1653500100000|2022-05-25 17:35:00|13375.5|13360.5|13396.9|13381.9|13398.4|13383.4|13374.9|13359.9|55
1653500400000|2022-05-25 17:40:00|13397.8|13382.8|13392.9|13377.9|13411.6|13396.6|13392.9|13377.9|32
1653500700000|2022-05-25 17:45:00|13390.1|13375.1|13384|13369|13390.5|13375.1|13377.7|13362.7|51
1653501000000|2022-05-25 17:50:00|13383.3|13368.3|13386.8|13371.8|13392.8|13377.8|13383.3|13368.3|47
1653501300000|2022-05-25 17:55:00|13387|13372|13398.1|13383.1|13402.2|13387.2|13385.2|13370.2|46
1653501600000|2022-05-25 18:00:00|13398.3|13383.3|13421.1|13406.1|13430.2|13415.2|13397.9|13382.9|88
1653501900000|2022-05-25 18:05:00|13421|13406|13393.9|13378.9|13421|13406|13392.7|13377.7|74
1653502200000|2022-05-25 18:10:00|13393.7|13378.7|13400.4|13385.4|13415.2|13400.2|13393.2|13378.2|978
1653502500000|2022-05-25 18:15:00|13399.9|13384.9|13361.1|13346.1|13404.7|13389.7|13352.3|13332.8|168
1653526800000|2022-05-26 01:00:00|13341.7|13326.7|13341.7|13326.7|13356.7|13330|13334.8|13313.5|34
1653527100000|2022-05-26 01:05:00|13341.6|13326.6|13369.7|13354.7|13372.1|13354.7|13341.6|13326.6|15
1653527400000|2022-05-26 01:10:00|13370|13355|13365.5|13340.5|13388.6|13371.4|13362.1|13333.3|44
1653527700000|2022-05-26 01:15:00|13363.8|13348.8|13361.3|13346.3|13372|13349.3|13360.1|13333.3|15
1653528000000|2022-05-26 01:20:00|13361|13346|13345.4|13320.4|13361.1|13346.1|13344|13312.8|4
1653528300000|2022-05-26 01:25:00|13335.8|13320.8|13319.8|13304.8|13341.4|13320.8|13319.8|13297.6|12
1653528600000|2022-05-26 01:30:00|13319.4|13304.4|13285.9|13270.9|13334.5|13304.4|13284.4|13269.4|19
1653528900000|2022-05-26 01:35:00|13286.2|13271.2|13207.2|13182.2|13286.2|13271.2|13188.2|13170.7|37
1653529200000|2022-05-26 01:40:00|13207.4|13182.4|13120|13105|13213.2|13182.4|13120|13099.4|22
1653529500000|2022-05-26 01:45:00|13129.9|13104.9|13123.4|13085.9|13146.9|13114.5|13117|13085.7|47
1653529800000|2022-05-26 01:50:00|13124.5|13087|13130.9|13093.4|13137.3|13099.8|13123.5|13086|8
1653530100000|2022-05-26 01:55:00|13126.9|13101.9|13136.9|13099.4|13137.6|13107.9|13120.8|13089.5|7
1653530400000|2022-05-26 02:00:00|13138.2|13100.7|13144|13129|13175.8|13138.3|13136.8|13100.7|8
1653530700000|2022-05-26 02:05:00|13159.6|13122.1|13188.4|13150.9|13191.8|13160.6|13150.4|13122|19
1653531000000|2022-05-26 02:10:00|13189.2|13151.7|13186.1|13161.1|13203.8|13181.1|13185.6|13151.7|1
1653531300000|2022-05-26 02:15:00|13185.9|13160.9|13180.9|13165.9|13195.5|13166.9|13174.8|13144.9|3
1653531600000|2022-05-26 02:20:00|13180.7|13165.7|13202.7|13165.2|13202.9|13170.1|13178.5|13161.6|2
1653531900000|2022-05-26 02:25:00|13202.5|13165|13194.4|13179.4|13209.3|13181.4|13187.8|13163.1|9
1653532200000|2022-05-26 02:30:00|13194|13179|13224.2|13186.7|13224.9|13192.8|13194|13169.8|2
1653532500000|2022-05-26 02:35:00|13224.4|13186.9|13208.9|13193.9|13228.1|13194.7|13208.6|13184.5|3
1653532800000|2022-05-26 02:40:00|13208.6|13193.6|13220.5|13183|13230.4|13200.6|13208.3|13183|1
1653533100000|2022-05-26 02:45:00|13220.4|13182.9|13211.5|13196.5|13231.7|13205.6|13209.8|13181.6|0
1653533400000|2022-05-26 02:50:00|13218.4|13203.4|13212.5|13197.5|13229.6|13208.1|13211.8|13183.2|3
1653533700000|2022-05-26 02:55:00|13212.4|13197.4|13221.8|13184.3|13224.5|13197.4|13212.4|13184.3|3
1653534000000|2022-05-26 03:00:00|13225.4|13187.9|13221.2|13196.2|13225.4|13196.2|13221.2|13187.8|0
1653534300000|2022-05-26 03:05:00|13220.9|13195.9|13214.6|13199.6|13221.3|13199.7|13213.1|13194.5|0
1653534600000|2022-05-26 03:10:00|13219.8|13194.8|13203.5|13188.5|13219.8|13199.6|13203.5|13188.5|1
1653534900000|2022-05-26 03:15:00|13204.1|13189.1|13206.1|13191.1|13211.9|13194|13204.1|13186.9|1
1653535200000|2022-05-26 03:20:00|13206.5|13191.5|13219.5|13194.5|13224.9|13200.4|13203.9|13185.7|0
1653535500000|2022-05-26 03:25:00|13216.4|13191.4|13207.7|13192.7|13216.4|13193.8|13207.7|13188.3|1
1653535800000|2022-05-26 03:30:00|13207.6|13192.6|13207.8|13192.8|13208.1|13193.1|13207.6|13192.6|0
1653536100000|2022-05-26 03:35:00|13207.7|13192.7|13207.2|13192.2|13207.7|13192.7|13207.2|13192.2|0
1653536400000|2022-05-26 03:40:00|13207.4|13192.4|13205.7|13190.7|13208.4|13193.4|13199.8|13184.8|1
1653536700000|2022-05-26 03:45:00|13204.3|13189.3|13189|13174|13204.7|13189.7|13189|13174|4
1653537000000|2022-05-26 03:50:00|13188.8|13173.8|13190.2|13175.2|13195.1|13175.5|13186.9|13167.1|2
1653537300000|2022-05-26 03:55:00|13190.4|13175.4|13188.8|13173.8|13190.4|13175.4|13188.8|13173.8|1
1653537600000|2022-05-26 04:00:00|13188.3|13173.3|13188.5|13173.5|13189.1|13174.1|13187.8|13172.8|1
1653537900000|2022-05-26 04:05:00|13188.4|13173.4|13212.8|13175.3|13212.8|13175.3|13188.4|13165.6|0
1653538200000|2022-05-26 04:10:00|13213.9|13176.4|13213.8|13176.3|13213.9|13176.4|13213.8|13176.3|0
1653538500000|2022-05-26 04:15:00|13206.6|13181.6|13212.5|13197.5|13213|13198|13203.8|13181.6|0
1653538800000|2022-05-26 04:20:00|13212.4|13197.4|13211.7|13196.7|13212.4|13197.4|13211.7|13196.7|1
1653539100000|2022-05-26 04:25:00|13215.5|13200.5|13215.5|13200.5|13215.5|13200.5|13215.5|13200.5|0
1653539400000|2022-05-26 04:30:00|13215.4|13200.4|13215.3|13200.3|13215.4|13200.4|13215.3|13200.3|0
1653539700000|2022-05-26 04:35:00|13215.2|13200.2|13215.2|13200.2|13215.2|13200.2|13215.2|13200.2|0
1653540000000|2022-05-26 04:40:00|13215.1|13200.1|13221.7|13206.7|13221.9|13206.9|13215.1|13200.1|0
1653540300000|2022-05-26 04:45:00|13220.7|13205.7|13219|13204|13220.7|13205.7|13217.5|13202.5|0
1653540600000|2022-05-26 04:50:00|13218.9|13203.9|13218.9|13203.9|13218.9|13203.9|13218.9|13203.9|0
1653540900000|2022-05-26 04:55:00|13218.8|13203.8|13220.4|13205.4|13220.4|13205.4|13218.8|13203.8|0
1653541200000|2022-05-26 05:00:00|13221|13206|13225.4|13210.4|13229.4|13210.4|13221|13203.2|1
1653541500000|2022-05-26 05:05:00|13230.6|13205.6|13222.6|13207.6|13230.6|13209|13222.4|13203.8|0
1653541800000|2022-05-26 05:10:00|13222.3|13207.3|13222.2|13207.2|13222.3|13207.3|13222.2|13207.2|0
1653542100000|2022-05-26 05:15:00|13222.4|13207.4|13222.3|13207.3|13222.4|13207.4|13222.3|13207.3|0
1653542400000|2022-05-26 05:20:00|13222.2|13207.2|13232.5|13207.5|13232.6|13212.1|13222.2|13207.2|1
1653542700000|2022-05-26 05:25:00|13233.6|13208.6|13241.5|13226.5|13246.3|13226.6|13231.7|13203.7|5
1653543000000|2022-05-26 05:30:00|13247.2|13222.2|13222.7|13207.7|13249.7|13228.2|13222.7|13201.2|5
1653543300000|2022-05-26 05:35:00|13222.9|13207.9|13233.4|13208.4|13233.5|13211.3|13222.7|13207.7|3
1653543600000|2022-05-26 05:40:00|13233.2|13208.2|13233.3|13208.3|13233.7|13208.7|13233.2|13208.2|0
1653543900000|2022-05-26 05:45:00|13232.8|13207.8|13234.3|13209.3|13234.3|13209.3|13232.8|13207.8|4
1653544200000|2022-05-26 05:50:00|13233.1|13208.1|13210.4|13195.4|13233.1|13210|13207|13188.8|14
1653544500000|2022-05-26 05:55:00|13210.9|13195.9|13207.9|13192.9|13218.2|13203.2|13205.7|13190.7|30
1653544800000|2022-05-26 06:00:00|13210.3|13195.3|13213.5|13198.5|13214.8|13199.8|13207.6|13192.6|15
1653545100000|2022-05-26 06:05:00|13214|13199|13238.7|13223.7|13244.8|13223.9|13212.3|13197.3|10
1653545400000|2022-05-26 06:10:00|13238.9|13223.9|13220.4|13205.4|13239.1|13224.1|13218.8|13203.8|16
1653545700000|2022-05-26 06:15:00|13221.7|13206.7|13206.9|13191.9|13221.7|13206.7|13205.7|13190.7|0
1653546000000|2022-05-26 06:20:00|13206.8|13191.8|13209.4|13194.4|13211.5|13196.5|13206.8|13191.8|2
1653546300000|2022-05-26 06:25:00|13209.3|13194.3|13213|13198|13233.3|13202.2|13209.1|13194.1|2
1653546600000|2022-05-26 06:30:00|13213.2|13198.2|13212.7|13197.7|13214.6|13199.6|13212.3|13197.3|6
1653546900000|2022-05-26 06:35:00|13213.2|13198.2|13212.6|13197.6|13218.6|13199|13212.1|13193.6|0
1653547200000|2022-05-26 06:40:00|13212.1|13197.1|13211.1|13196.1|13220.9|13200.3|13211.1|13193.6|2
1653547500000|2022-05-26 06:45:00|13210.4|13195.4|13207.7|13192.7|13216.3|13195.4|13204.7|13189.7|5
1653547800000|2022-05-26 06:50:00|13208|13193|13207.6|13192.6|13208.6|13193.6|13206.5|13191.5|0
1653548100000|2022-05-26 06:55:00|13207.4|13192.4|13207|13192|13224|13194.5|13202.6|13186.2|6
1653548400000|2022-05-26 07:00:00|13207.3|13192.3|13205.6|13190.6|13207.5|13192.5|13201.8|13186.8|8
1653548700000|2022-05-26 07:05:00|13205.5|13190.5|13207.7|13192.7|13223.3|13194.8|13202.1|13184.9|22
1653549000000|2022-05-26 07:10:00|13207.5|13192.5|13205.6|13190.6|13209.3|13194.3|13205.2|13190.2|7
1653549300000|2022-05-26 07:15:00|13206.5|13191.5|13203.1|13188.1|13206.5|13191.5|13201.6|13186.6|8
1653549600000|2022-05-26 07:20:00|13203.3|13188.3|13211.9|13196.9|13213.4|13198.4|13202|13187|3
1653549900000|2022-05-26 07:25:00|13211.4|13196.4|13237.5|13222.5|13242.4|13222.5|13211.2|13196.2|7
1653550200000|2022-05-26 07:30:00|13237.4|13222.4|13237.7|13222.7|13242|13227|13225.7|13209.8|6
1653550500000|2022-05-26 07:35:00|13238|13223|13248.3|13233.3|13248.4|13233.4|13236.5|13221.5|8
1653550800000|2022-05-26 07:40:00|13248.6|13233.6|13262.4|13247.4|13264.4|13247.5|13248.6|13233.6|1
1653551100000|2022-05-26 07:45:00|13262.9|13247.9|13251.8|13236.8|13263.4|13248.4|13251.3|13236.3|5
1653551400000|2022-05-26 07:50:00|13252.2|13237.2|13253.8|13238.8|13255.8|13240.8|13251.8|13236.8|4
1653551700000|2022-05-26 07:55:00|13253.7|13238.7|13254.3|13239.3|13254.6|13239.6|13253|13238|3
1653552000000|2022-05-26 08:00:00|13254|13239|13247.7|13232.7|13254.5|13239.5|13242.5|13227.5|10
1653552300000|2022-05-26 08:05:00|13248.2|13233.2|13243.8|13218.8|13248.2|13233.2|13239.7|13218.8|4
1653552600000|2022-05-26 08:10:00|13241.6|13216.6|13244.3|13206.8|13249|13227.3|13233.9|13206.8|4
1653552900000|2022-05-26 08:15:00|13244|13206.5|13241.7|13204.2|13244.3|13206.8|13241.7|13204.2|2
1653553200000|2022-05-26 08:20:00|13237.5|13200|13212.7|13197.7|13237.5|13204.3|13212.5|13197.5|2
1653553500000|2022-05-26 08:25:00|13212.5|13197.5|13210.1|13195.1|13214|13199|13209.6|13194.6|11
1653553800000|2022-05-26 08:30:00|13210.4|13195.4|13210|13195|13210.5|13195.5|13208.6|13193.6|0
1653554100000|2022-05-26 08:35:00|13210.5|13195.5|13211.1|13196.1|13211.1|13196.1|13210.4|13195.4|3
1653554400000|2022-05-26 08:40:00|13212|13197|13208.9|13193.9|13212|13197|13206.4|13191.4|5
1653554700000|2022-05-26 08:45:00|13209.4|13194.4|13207.7|13192.7|13209.4|13194.4|13207.4|13192.4|2
1653555000000|2022-05-26 08:50:00|13207.4|13192.4|13216.5|13201.5|13216.5|13201.5|13206.3|13191.3|3
1653555300000|2022-05-26 08:55:00|13216.4|13201.4|13229.8|13214.8|13230.4|13215.4|13215.7|13200.7|5
1653555600000|2022-05-26 09:00:00|13231.6|13216.6|13219.3|13204.3|13232.2|13217.2|13217.6|13202.6|7
1653555900000|2022-05-26 09:05:00|13219.1|13204.1|13210.6|13195.6|13219.1|13204.1|13204.9|13189.9|17
1653556200000|2022-05-26 09:10:00|13210.3|13195.3|13209.3|13194.3|13210.5|13195.5|13205.3|13190.3|8
1653556500000|2022-05-26 09:15:00|13209.8|13194.8|13210.1|13195.1|13212.8|13197.8|13209.8|13194.8|2
1653556800000|2022-05-26 09:20:00|13209.8|13194.8|13207.5|13192.5|13212.1|13197.1|13207.3|13192.3|2
1653557100000|2022-05-26 09:25:00|13207.4|13192.4|13206.2|13191.2|13209|13194|13206.2|13191.2|2
1653557400000|2022-05-26 09:30:00|13206.5|13191.5|13219.5|13204.5|13219.7|13204.7|13205.7|13190.7|4
1653557700000|2022-05-26 09:35:00|13220.6|13205.6|13222|13207|13222|13207|13219.7|13204.7|0
1653558000000|2022-05-26 09:40:00|13222.5|13207.5|13230.4|13215.4|13230.4|13215.4|13222.5|13207.5|1
1653558300000|2022-05-26 09:45:00|13228.9|13213.9|13230.5|13215.5|13231.1|13216.1|13228.9|13213.9|3
1653558600000|2022-05-26 09:50:00|13227.9|13212.9|13227.1|13212.1|13236.5|13221.5|13226.9|13211.9|7
1653558900000|2022-05-26 09:55:00|13227.3|13212.3|13208.8|13193.8|13227.3|13212.3|13208.8|13193.8|66
1653559200000|2022-05-26 10:00:00|13206.2|13191.2|13210.9|13195.9|13215.5|13195.9|13204.7|13189.7|4
1653559500000|2022-05-26 10:05:00|13210.7|13195.7|13217.5|13202.5|13217.5|13202.5|13209.3|13194.3|1
1653559800000|2022-05-26 10:10:00|13220.7|13205.7|13248.1|13233.1|13257.2|13237.7|13220.7|13205.7|23
1653560100000|2022-05-26 10:15:00|13245.9|13230.9|13240.6|13225.6|13250.5|13235.5|13240.1|13225.1|1
1653560400000|2022-05-26 10:20:00|13240.5|13225.5|13239.3|13224.3|13240.5|13225.5|13238.9|13223.9|0
1653560700000|2022-05-26 10:25:00|13241.3|13226.3|13230.1|13215.1|13244.9|13229.9|13229.9|13214.9|4
1653561000000|2022-05-26 10:30:00|13229.9|13214.9|13224|13209|13230.1|13215.1|13223|13208|2
1653561300000|2022-05-26 10:35:00|13224.4|13209.4|13226.4|13211.4|13233|13212.8|13222.8|13207.8|2
1653561600000|2022-05-26 10:40:00|13225.9|13210.9|13223.3|13208.3|13225.9|13210.9|13223.2|13208.2|9
1653561900000|2022-05-26 10:45:00|13224.9|13209.9|13224.6|13209.6|13232.2|13217.2|13223.7|13208.7|13
1653562200000|2022-05-26 10:50:00|13224.1|13209.1|13225.7|13210.7|13226.8|13211.8|13222.5|13207.5|16
1653562500000|2022-05-26 10:55:00|13226.4|13211.4|13228.7|13213.7|13231|13216|13226.3|13211.3|2
1653562800000|2022-05-26 11:00:00|13228.5|13213.5|13227.3|13212.3|13228.5|13213.5|13222.8|13207.8|7
1653563100000|2022-05-26 11:05:00|13230.8|13215.8|13227.2|13212.2|13230.8|13215.8|13226.2|13211.2|4
1653563400000|2022-05-26 11:10:00|13227.1|13212.1|13220.2|13205.2|13227.1|13212.1|13219.8|13204.8|7
1653563700000|2022-05-26 11:15:00|13220.1|13205.1|13223.3|13198.3|13230.8|13211.1|13220.1|13191.5|9
1653564000000|2022-05-26 11:20:00|13222.7|13197.7|13216.6|13201.6|13222.7|13205.7|13214.7|13197.7|17
1653564300000|2022-05-26 11:25:00|13217.1|13202.1|13207.1|13192.1|13218.4|13203.4|13207.1|13192.1|15
1653564600000|2022-05-26 11:30:00|13207|13192|13188|13173|13214|13199|13188|13173|50
1653564900000|2022-05-26 11:35:00|13189.3|13174.3|13162.9|13147.9|13191.2|13176.2|13161|13146|54
1653565200000|2022-05-26 11:40:00|13163.4|13148.4|13164.9|13149.9|13175.6|13160.6|13161.6|13146.6|28
1653565500000|2022-05-26 11:45:00|13164.7|13149.7|13166.2|13151.2|13171.8|13156.8|13163.9|13148.9|9
1653565800000|2022-05-26 11:50:00|13165.9|13150.9|13171.3|13156.3|13173.4|13158.4|13163.6|13148.6|17
1653566100000|2022-05-26 11:55:00|13171.6|13156.6|13171.5|13156.5|13174.4|13159.4|13171.5|13156.5|10
1653566400000|2022-05-26 12:00:00|13171.9|13156.9|13134.2|13119.2|13172.1|13157.1|13134.2|13119.2|121
1653566700000|2022-05-26 12:05:00|13137.1|13122.1|13164.9|13149.9|13167.3|13152.3|13134.1|13119.1|77
1653567000000|2022-05-26 12:10:00|13165.1|13150.1|13180.2|13165.2|13185.7|13165.6|13165|13150|23
1653567300000|2022-05-26 12:15:00|13176.8|13161.8|13173.6|13158.6|13177.7|13162.7|13168.1|13153.1|23
1653567600000|2022-05-26 12:20:00|13175.1|13160.1|13167.5|13152.5|13179.6|13164.6|13160.8|13145.8|96
1653567900000|2022-05-26 12:25:00|13167.4|13152.4|13193.8|13156.3|13193.8|13176.3|13167.2|13152.2|52
1653568200000|2022-05-26 12:30:00|13194.1|13156.6|13198.5|13183.5|13199.5|13184.2|13181.9|13155.8|112
1653568500000|2022-05-26 12:35:00|13198.1|13183.1|13207.1|13192.1|13212.2|13197.2|13195|13180|59
1653568800000|2022-05-26 12:40:00|13207.4|13192.4|13208.7|13193.7|13251.2|13236.2|13202.8|13187.8|72
1653569100000|2022-05-26 12:45:00|13209|13194|13201.4|13186.4|13219.1|13204.1|13201.4|13186.4|34
1653569400000|2022-05-26 12:50:00|13200.9|13185.9|13187.4|13172.4|13202.5|13187.5|13187.4|13172.4|97
1653569700000|2022-05-26 12:55:00|13186.9|13171.9|13167.5|13152.5|13195.7|13180.7|13167.4|13152.4|96
1653570000000|2022-05-26 13:00:00|13167.8|13152.8|13174.6|13159.6|13184.1|13169.1|13167.8|13152.8|100
1653570300000|2022-05-26 13:05:00|13173.9|13158.9|13189.3|13174.3|13196.7|13181.7|13171.4|13156.4|93
1653570600000|2022-05-26 13:10:00|13188.7|13173.7|13186.4|13171.4|13201|13186|13172.5|13157.5|104
1653570900000|2022-05-26 13:15:00|13183.3|13168.3|13194.4|13179.4|13198|13183|13179.1|13164.1|99
1653571200000|2022-05-26 13:20:00|13193.7|13178.7|13175.8|13160.8|13203.3|13188.3|13175.8|13160.8|36
1653571500000|2022-05-26 13:25:00|13172.3|13157.3|13167|13152|13179.7|13164.7|13167|13152|54
1653571800000|2022-05-26 13:30:00|13170.5|13155.5|13131|13116|13178.5|13163.5|13117.2|13102.2|343
1653572100000|2022-05-26 13:35:00|13124.9|13109.9|13184.4|13169.4|13184.9|13169.9|13112.8|13097.8|245
1653572400000|2022-05-26 13:40:00|13179.2|13164.2|13144.4|13129.4|13180.5|13165.5|13125.5|13110.5|164
1653572700000|2022-05-26 13:45:00|13148.3|13133.3|13125.7|13110.7|13161.9|13146.9|13125.7|13110.7|302
1653573000000|2022-05-26 13:50:00|13125.5|13110.5|13127.9|13112.9|13139.4|13124.4|13111.3|13096.3|432
1653573300000|2022-05-26 13:55:00|13128.9|13113.9|13116.7|13101.7|13133.6|13118.6|13113.8|13098.8|387
1653573600000|2022-05-26 14:00:00|13116.3|13101.3|13115.9|13100.9|13119.6|13104.6|13100.9|13085.9|418
1653573900000|2022-05-26 14:05:00|13114.5|13099.5|13101.3|13086.3|13133.5|13118.5|13096.5|13081.5|338
1653574200000|2022-05-26 14:10:00|13101.5|13086.5|13091.3|13076.3|13116.8|13101.8|13091.1|13076.1|206
1653574500000|2022-05-26 14:15:00|13090.9|13075.9|13107.1|13092.1|13110|13095|13090.9|13075.9|138
1653574800000|2022-05-26 14:20:00|13107.4|13092.4|13080.5|13065.5|13107.4|13092.4|13065.5|13050.5|441
1653575100000|2022-05-26 14:25:00|13079.4|13064.4|13094.7|13079.7|13134.5|13119.5|13077|13062|239
1653575400000|2022-05-26 14:30:00|13091.5|13076.5|13100.8|13085.8|13117.8|13102.8|13083.4|13068.4|211
1653575700000|2022-05-26 14:35:00|13104.3|13089.3|13065.4|13050.4|13114.2|13099.2|13059.7|13044.7|253
1653576000000|2022-05-26 14:40:00|13065.6|13050.6|13039.4|13024.4|13068.9|13053.9|13035.7|13020.7|348
1653576300000|2022-05-26 14:45:00|13039.9|13024.9|13058.3|13043.3|13075.5|13060.5|13032.7|13017.7|180
1653576600000|2022-05-26 14:50:00|13056.3|13041.3|13039|13024|13058|13043|13035.9|13020.9|105
1653576900000|2022-05-26 14:55:00|13040.7|13025.7|13054.3|13039.3|13060.2|13045.2|13037.5|13022.5|158
1653577200000|2022-05-26 15:00:00|13054.1|13039.1|13055|13040|13061|13046|13036.6|13021.6|239
1653577500000|2022-05-26 15:05:00|13054.5|13039.5|13058.4|13043.4|13058.9|13043.9|13044.7|13029.7|123
1653577800000|2022-05-26 15:10:00|13058.9|13043.9|13090.5|13075.5|13090.5|13075.5|13058.4|13043.4|90
1653578100000|2022-05-26 15:15:00|13090.8|13075.8|13111|13096|13121.6|13106.6|13078.5|13063.5|99
1653578400000|2022-05-26 15:20:00|13111.4|13096.4|13107.2|13092.2|13121.3|13106.3|13105.2|13090.2|101
1653578700000|2022-05-26 15:25:00|13101.7|13086.7|13110.1|13095.1|13116.3|13101.3|13098.7|13083.7|59
1653579000000|2022-05-26 15:30:00|13110.4|13095.4|13182.9|13167.9|13187.8|13168.7|13101.8|13086.8|130
1653579300000|2022-05-26 15:35:00|13183.7|13168.7|13246.4|13231.4|13258.7|13234.2|13175|13160|205
1653579600000|2022-05-26 15:40:00|13248.4|13233.4|13251.4|13236.4|13266.4|13251.1|13231.9|13212.1|114
1653579900000|2022-05-26 15:45:00|13249.5|13234.5|13255.8|13240.8|13259.5|13244.5|13229.9|13210.5|126
1653580200000|2022-05-26 15:50:00|13255.6|13240.6|13278.4|13263.4|13283.1|13268.1|13251.5|13236.5|176
1653580500000|2022-05-26 15:55:00|13278.7|13263.7|13285.3|13270.3|13289.3|13274.3|13269.3|13254.3|181
1653580800000|2022-05-26 16:00:00|13283|13268|13250.2|13235.2|13290.8|13275.8|13246|13231|263
1653581100000|2022-05-26 16:05:00|13250.7|13235.7|13266.4|13251.4|13276.8|13255.4|13250.4|13235.4|82
1653581400000|2022-05-26 16:10:00|13266.7|13251.7|13272.7|13257.7|13281.8|13266.8|13252.2|13237.2|83
1653581700000|2022-05-26 16:15:00|13273|13258|13276.2|13261.2|13278.9|13263.9|13262.9|13247.9|104
1653582000000|2022-05-26 16:20:00|13276.5|13261.5|13260.4|13245.4|13281.4|13266.4|13253|13238|177
1653582300000|2022-05-26 16:25:00|13260.7|13245.7|13247.7|13232.7|13265.9|13250.9|13244.2|13229.2|95
1653582600000|2022-05-26 16:30:00|13248|13233|13248.5|13233.5|13265|13250|13246.1|13231.1|55
1653582900000|2022-05-26 16:35:00|13250|13235|13233.9|13218.9|13250|13235|13233.9|13218.9|65
1653583200000|2022-05-26 16:40:00|13234.1|13219.1|13213.9|13198.9|13243|13228|13204.9|13189.9|102
1653583500000|2022-05-26 16:45:00|13215.9|13200.9|13198.8|13183.8|13216.4|13200.9|13184|13169|97
1653583800000|2022-05-26 16:50:00|13199|13184|13202.2|13187.2|13211.7|13196.7|13196.3|13181.3|163
1653584100000|2022-05-26 16:55:00|13203.2|13188.2|13223.4|13208.4|13227.4|13208.4|13190.4|13175.4|40
1653584400000|2022-05-26 17:00:00|13224.5|13209.5|13224.6|13209.6|13242.2|13222.2|13222.3|13207.3|69
1653584700000|2022-05-26 17:05:00|13225.1|13210.1|13242.1|13227.1|13258.1|13238.1|13222.5|13207.5|76
1653585000000|2022-05-26 17:10:00|13241.9|13226.9|13212.6|13197.6|13242.8|13227.8|13212.6|13197.6|36
1653585300000|2022-05-26 17:15:00|13208.6|13193.6|13201.4|13186.4|13211.2|13196.2|13196.8|13181.8|65
1653585600000|2022-05-26 17:20:00|13201.6|13186.6|13196|13181|13206.1|13191.1|13193.6|13178.6|60
1653585900000|2022-05-26 17:25:00|13195.8|13180.8|13193.1|13178.1|13200.7|13185.7|13189.9|13174.9|68
1653586200000|2022-05-26 17:30:00|13193.4|13178.4|13202.3|13187.3|13206.8|13191.8|13192.6|13177.6|65
1653586500000|2022-05-26 17:35:00|13202.8|13187.8|13196.3|13181.3|13204.1|13189.1|13196.3|13181.3|31
1653586800000|2022-05-26 17:40:00|13196.2|13181.2|13196.4|13181.4|13201.8|13186.8|13189.1|13174.1|39
1653587100000|2022-05-26 17:45:00|13196.7|13181.7|13202|13187|13204.3|13189.3|13186.5|13171.5|35
1653587400000|2022-05-26 17:50:00|13202.5|13187.5|13177.9|13162.9|13204.2|13189.2|13177.1|13162.1|89
1653587700000|2022-05-26 17:55:00|13177.6|13162.6|13168.4|13153.4|13178.8|13163.8|13165.7|13150.7|155
1653588000000|2022-05-26 18:00:00|13168|13153|13190.7|13175.7|13190.9|13175.9|13168|13153|168
1653588300000|2022-05-26 18:05:00|13191.8|13176.8|13192|13177|13193.8|13178.8|13175.6|13160.6|186
1653588600000|2022-05-26 18:10:00|13191.7|13176.7|13156.4|13141.4|13192.9|13177.9|13138.2|13123.2|1278
1653588900000|2022-05-26 18:15:00|13155.9|13140.9|13150.5|13135.5|13162|13147|13144.9|13129.9|339
1653613200000|2022-05-27 01:00:00|13137.7|13122.7|13180.9|13143.4|13183.8|13151.5|13128.9|13112.9|71
1653613500000|2022-05-27 01:05:00|13171.6|13146.6|13172|13157|13178.5|13163.5|13153.7|13138.7|32
1653613800000|2022-05-27 01:10:00|13171.4|13156.4|13171.9|13156.9|13185.1|13167.2|13167.9|13146.4|27
1653614100000|2022-05-27 01:15:00|13179.1|13154.1|13179.2|13154.2|13184.6|13160.5|13164|13146.5|10
1653614400000|2022-05-27 01:20:00|13172.9|13157.9|13171.4|13133.9|13178.1|13157.9|13150.8|13131.2|11
1653614700000|2022-05-27 01:25:00|13171.2|13133.7|13168|13143|13173.6|13149.5|13152.3|13133.3|10
1653615000000|2022-05-27 01:30:00|13160|13145|13172|13147|13172|13149.9|13153.3|13138.3|4
1653615300000|2022-05-27 01:35:00|13172.3|13147.3|13172.4|13147.4|13180.2|13151.3|13159.7|13140.9|7
1653615600000|2022-05-27 01:40:00|13165.4|13150.4|13164|13149|13181.2|13152.4|13159.9|13137.4|18
1653615900000|2022-05-27 01:45:00|13161|13146|13162.7|13147.7|13164.5|13149.5|13159.5|13144.5|14
1653616200000|2022-05-27 01:50:00|13162.1|13147.1|13183.6|13168.6|13184.4|13169.4|13162.1|13143.8|16
1653616500000|2022-05-27 01:55:00|13183.4|13168.4|13181.7|13166.7|13183.9|13168.9|13180.7|13165.7|5
1653616800000|2022-05-27 02:00:00|13182|13167|13181.5|13166.5|13182|13167|13180.4|13165.4|5
1653617100000|2022-05-27 02:05:00|13177.8|13162.8|13182.3|13167.3|13182.9|13167.9|13176.3|13161.3|6
1653617400000|2022-05-27 02:10:00|13180.6|13165.6|13186.3|13171.3|13186.3|13171.3|13177.9|13162.9|3
1653617700000|2022-05-27 02:15:00|13186|13171|13179.1|13164.1|13186|13171|13175.5|13160.5|7
1653618000000|2022-05-27 02:20:00|13176.7|13161.7|13180|13165|13180|13165|13174.1|13159.1|2
1653618300000|2022-05-27 02:25:00|13179.9|13164.9|13179.9|13164.9|13179.9|13164.9|13179.9|13164.9|0
1653618600000|2022-05-27 02:30:00|13179.8|13164.8|13181.4|13166.4|13186.7|13166.7|13179.8|13161|10
1653618900000|2022-05-27 02:35:00|13184.6|13159.6|13178.5|13163.5|13184.6|13163.6|13177.6|13158|1
1653619200000|2022-05-27 02:40:00|13179|13164|13179|13164|13179|13164|13179|13164|0
1653619500000|2022-05-27 02:45:00|13178.9|13163.9|13180.3|13165.3|13187.2|13168.5|13178.2|13160.5|16
1653619800000|2022-05-27 02:50:00|13180.7|13165.7|13181.2|13166.2|13181.3|13166.3|13180.7|13165.7|0
1653620100000|2022-05-27 02:55:00|13180.3|13165.3|13177.6|13162.6|13180.3|13165.3|13177.6|13162.6|6
1653620400000|2022-05-27 03:00:00|13175.9|13160.9|13174|13159|13176|13161|13174|13159|9
1653620700000|2022-05-27 03:05:00|13172.3|13157.3|13172.6|13157.6|13173.1|13158.1|13171.8|13156.8|3
1653621000000|2022-05-27 03:10:00|13172.1|13157.1|13175.3|13160.3|13175.9|13160.9|13172|13157|3
1653621300000|2022-05-27 03:15:00|13176.3|13161.3|13175.1|13160.1|13176.7|13161.7|13175.1|13160.1|0
1653621600000|2022-05-27 03:20:00|13174.9|13159.9|13175|13160|13175.3|13160.3|13174.9|13159.9|0
1653621900000|2022-05-27 03:25:00|13173.3|13158.3|13169.8|13154.8|13173.3|13158.3|13169.1|13154.1|2
1653622200000|2022-05-27 03:30:00|13169.7|13154.7|13167.8|13152.8|13169.7|13154.7|13165.2|13150.2|0
1653622500000|2022-05-27 03:35:00|13167.7|13152.7|13169.4|13154.4|13174.9|13154.5|13166.7|13149.7|1
1653623100000|2022-05-27 03:45:00|13169.3|13154.3|13169.3|13154.3|13169.3|13154.3|13169.3|13154.3|0
1653623400000|2022-05-27 03:50:00|13169.2|13154.2|13169.2|13154.2|13169.2|13154.2|13169.2|13154.2|0
1653623700000|2022-05-27 03:55:00|13169.1|13154.1|13169.2|13154.2|13169.7|13154.7|13169|13154|4
1653624000000|2022-05-27 04:00:00|13168.8|13153.8|13167.1|13152.1|13169.2|13154.2|13166.2|13151.2|10
1653624300000|2022-05-27 04:05:00|13166.7|13151.7|13166.8|13151.8|13167.1|13152.1|13166.7|13151.7|0
1653624600000|2022-05-27 04:10:00|13168.1|13153.1|13168.1|13153.1|13168.1|13153.1|13168.1|13153.1|0
1653624900000|2022-05-27 04:15:00|13168|13153|13166.9|13151.9|13176.7|13161.7|13166.9|13151.9|22
1653625200000|2022-05-27 04:20:00|13166.8|13151.8|13160.5|13145.5|13166.8|13151.8|13159.3|13144.3|2
1653625500000|2022-05-27 04:25:00|13162.8|13147.8|13168.6|13153.6|13172.5|13153.6|13162.8|13147.1|1
1653625800000|2022-05-27 04:30:00|13166.7|13151.7|13166.7|13151.7|13166.8|13151.8|13166.7|13151.7|1
1653626100000|2022-05-27 04:35:00|13166.6|13151.6|13166.4|13151.4|13166.6|13151.6|13166.4|13151.4|1
1653626400000|2022-05-27 04:40:00|13166.3|13151.3|13165.9|13150.9|13166.3|13151.3|13165.9|13150.9|10
1653626700000|2022-05-27 04:45:00|13165.8|13150.8|13173.2|13148.2|13174.1|13150.8|13165.8|13148.2|1
1653627000000|2022-05-27 04:50:00|13168.6|13153.6|13173.1|13148.1|13173.1|13155.2|13162.6|13147.6|3
1653627300000|2022-05-27 04:55:00|13167.9|13152.9|13166.1|13151.1|13167.9|13152.9|13165.9|13150.9|3
1653627600000|2022-05-27 05:00:00|13166|13151|13166|13151|13166|13151|13166|13151|0
1653627900000|2022-05-27 05:05:00|13165.9|13150.9|13163.4|13148.4|13165.9|13150.9|13163.4|13148.4|1
1653628200000|2022-05-27 05:10:00|13163.9|13148.9|13164.4|13149.4|13164.4|13149.4|13163.9|13148.9|3
1653628500000|2022-05-27 05:15:00|13164.7|13149.7|13164.6|13149.6|13164.7|13149.7|13164.6|13149.6|0
1653628800000|2022-05-27 05:20:00|13164.9|13149.9|13172.8|13147.8|13176.2|13157.8|13163|13147.8|5
1653629100000|2022-05-27 05:25:00|13171.7|13156.7|13164.7|13149.7|13172.2|13157.2|13164.7|13145|4
1653629400000|2022-05-27 05:30:00|13164.5|13149.5|13163.8|13148.8|13166.8|13151.8|13163.8|13148.8|0
1653629700000|2022-05-27 05:35:00|13163.7|13148.7|13161.2|13146.2|13163.7|13148.7|13160.8|13145.8|2
1653630000000|2022-05-27 05:40:00|13160.1|13145.1|13153.1|13138.1|13160.1|13145.1|13153.1|13138.1|1
1653630300000|2022-05-27 05:45:00|13152.8|13137.8|13145.9|13130.9|13154.6|13139.6|13144.5|13129.5|9
1653630600000|2022-05-27 05:50:00|13144.6|13129.6|13139.1|13124.1|13144.6|13129.6|13139|13124|21
1653630900000|2022-05-27 05:55:00|13138.8|13123.8|13140.8|13125.8|13141.3|13126.3|13138.8|13123.8|1
1653631200000|2022-05-27 06:00:00|13141.2|13126.2|13139.6|13124.6|13141.2|13126.2|13139.6|13124.6|0
1653631500000|2022-05-27 06:05:00|13138.2|13123.2|13136.1|13121.1|13139.9|13124.9|13135.6|13120.6|3
1653631800000|2022-05-27 06:10:00|13136|13121|13124.5|13109.5|13137.3|13122.3|13124.5|13109.5|15
1653632100000|2022-05-27 06:15:00|13125.3|13110.3|13113.2|13098.2|13125.5|13110.5|13112.9|13097.9|13
1653632400000|2022-05-27 06:20:00|13113.4|13098.4|13110.6|13095.6|13113.9|13098.9|13110.6|13095.6|6
1653632700000|2022-05-27 06:25:00|13111.9|13096.9|13107.6|13092.6|13111.9|13096.9|13101.7|13086.7|30
1653633000000|2022-05-27 06:30:00|13109.1|13094.1|13109.5|13094.5|13110|13095|13108|13093|1
1653633300000|2022-05-27 06:35:00|13109.4|13094.4|13127.5|13102.5|13128.4|13102.5|13109|13088.3|11
1653633600000|2022-05-27 06:40:00|13123.5|13108.5|13128.3|13113.3|13129.6|13114.6|13123.5|13108.5|0
1653633900000|2022-05-27 06:45:00|13128.5|13113.5|13128.8|13113.8|13129.3|13114.3|13128.4|13113.4|0
1653634200000|2022-05-27 06:50:00|13129.2|13114.2|13124.2|13109.2|13130.4|13115.4|13124.2|13109.2|31
1653634500000|2022-05-27 06:55:00|13123.7|13108.7|13112.7|13097.7|13124.4|13109.4|13112.7|13097.7|41
1653634800000|2022-05-27 07:00:00|13112.5|13097.5|13100.8|13085.8|13112.5|13097.5|13094.3|13079.3|6
1653635100000|2022-05-27 07:05:00|13101.3|13086.3|13109.3|13084.3|13112.4|13089.1|13101.3|13084|20
1653635400000|2022-05-27 07:10:00|13101.6|13086.6|13117.2|13092.2|13117.2|13093.8|13101.6|13086.6|4
1653635700000|2022-05-27 07:15:00|13113.7|13098.7|13119.1|13094.1|13119.9|13104.9|13113.7|13093.9|8
1653636000000|2022-05-27 07:20:00|13120.8|13095.8|13115.6|13100.6|13121.2|13101|13115.6|13095.8|2
1653636300000|2022-05-27 07:25:00|13115.9|13100.9|13116|13101|13116|13101|13115.8|13100.8|0
1653636600000|2022-05-27 07:30:00|13113.2|13098.2|13109.2|13094.2|13119.8|13100.9|13109.2|13091.8|4
1653636900000|2022-05-27 07:35:00|13109.7|13094.7|13115|13090|13119.8|13100.1|13108.9|13089.5|1
1653637200000|2022-05-27 07:40:00|13121.9|13084.4|13108.2|13093.2|13121.9|13094.3|13108.2|13084.4|0
1653637500000|2022-05-27 07:45:00|13112.6|13087.6|13121.8|13084.3|13122.7|13087.6|13112|13083.4|17
1653637800000|2022-05-27 07:50:00|13115.1|13090.1|13122.9|13085.4|13123|13090.1|13113|13085.4|46
1653638100000|2022-05-27 07:55:00|13110.1|13095.1|13115|13100|13120.1|13100.7|13108.4|13089.7|23
1653638400000|2022-05-27 08:00:00|13116|13101|13117.9|13102.9|13119.5|13104.5|13116|13101|1
1653638700000|2022-05-27 08:05:00|13115.6|13100.6|13113.8|13098.8|13116.1|13101.1|13113.8|13098.8|2
1653639000000|2022-05-27 08:10:00|13111.9|13096.9|13113.2|13098.2|13116.8|13101.8|13109|13094|13
1653639300000|2022-05-27 08:15:00|13112.9|13097.9|13109.4|13094.4|13112.9|13097.9|13107.6|13092.6|1
1653639600000|2022-05-27 08:20:00|13109.3|13094.3|13112|13097|13112|13097|13109.3|13094.3|1
1653639900000|2022-05-27 08:25:00|13111.9|13096.9|13119.5|13104.5|13119.5|13104.5|13111.9|13096.9|0
1653640200000|2022-05-27 08:30:00|13119.8|13104.8|13119|13104|13119.8|13104.8|13113.8|13098.8|11
1653640500000|2022-05-27 08:35:00|13118.8|13103.8|13117.3|13102.3|13118.8|13103.8|13115.6|13100.6|13
1653640800000|2022-05-27 08:40:00|13117.2|13102.2|13111.1|13096.1|13117.2|13102.2|13109.8|13094.8|8
1653641100000|2022-05-27 08:45:00|13111.6|13096.6|13111|13096|13113.4|13098.4|13111|13096|2
1653641400000|2022-05-27 08:50:00|13110.1|13095.1|13113.4|13098.4|13115.4|13100.4|13110.1|13095.1|7
1653641700000|2022-05-27 08:55:00|13111.6|13096.6|13106.8|13091.8|13111.6|13096.6|13104.3|13089.3|2
1653642000000|2022-05-27 09:00:00|13106.3|13091.3|13102.7|13087.7|13106.3|13091.3|13100.3|13085.3|4
1653642300000|2022-05-27 09:05:00|13103.5|13088.5|13103.5|13088.5|13106.1|13091.1|13101.5|13086.5|3
1653642600000|2022-05-27 09:10:00|13103.4|13088.4|13103.4|13088.4|13103.4|13088.4|13103.4|13088.4|0
1653642900000|2022-05-27 09:15:00|13103.6|13088.6|13099.3|13084.3|13103.6|13088.6|13098.8|13083.8|1
1653643200000|2022-05-27 09:20:00|13099|13084|13101.5|13086.5|13102.2|13087.2|13099|13084|2
1653643500000|2022-05-27 09:25:00|13101.1|13086.1|13101.7|13086.7|13101.8|13086.8|13101.1|13086.1|0
1653643800000|2022-05-27 09:30:00|13101.5|13086.5|13103.9|13088.9|13103.9|13088.9|13101.5|13086.5|0
1653644100000|2022-05-27 09:35:00|13104.7|13089.7|13104.6|13089.6|13108.2|13093.2|13104.6|13089.6|2
1653644400000|2022-05-27 09:40:00|13108.1|13093.1|13108.8|13093.8|13109.1|13094.1|13108.1|13093.1|1
1653644700000|2022-05-27 09:45:00|13109|13094|13108.7|13093.7|13109|13094|13108.7|13093.7|0
1653645000000|2022-05-27 09:50:00|13109.2|13094.2|13109.5|13094.5|13110.8|13095.8|13108.5|13093.5|5
1653645300000|2022-05-27 09:55:00|13110.5|13095.5|13108.7|13093.7|13112|13097|13108.7|13093.7|1
1653645600000|2022-05-27 10:00:00|13108.9|13093.9|13111.4|13096.4|13111.4|13096.4|13108.9|13093.9|0
1653645900000|2022-05-27 10:05:00|13111.3|13096.3|13110|13095|13112|13097|13110|13095|2
1653646200000|2022-05-27 10:10:00|13110.5|13095.5|13109|13094|13111.1|13096.1|13108.7|13093.7|1
1653646500000|2022-05-27 10:15:00|13108.5|13093.5|13104.3|13089.3|13108.5|13093.5|13100.7|13085.7|73
1653646800000|2022-05-27 10:20:00|13103.9|13088.9|13103.4|13088.4|13104.1|13089.1|13101.5|13086.5|20
1653647100000|2022-05-27 10:25:00|13103.6|13088.6|13104|13089|13105.6|13090.6|13103.6|13088.6|1
1653647400000|2022-05-27 10:30:00|13103.8|13088.8|13108.8|13093.8|13110.2|13095.2|13103.8|13088.8|2
1653647700000|2022-05-27 10:35:00|13108.6|13093.6|13105.9|13090.9|13113.9|13098.9|13101.3|13086.3|13
1653648000000|2022-05-27 10:40:00|13106.1|13091.1|13110.7|13095.7|13110.9|13095.9|13106.1|13091.1|1
1653648300000|2022-05-27 10:45:00|13110.9|13095.9|13109.4|13094.4|13110.9|13095.9|13107.4|13092.4|2
1653648600000|2022-05-27 10:50:00|13109.7|13094.7|13119.3|13104.3|13123.1|13108.1|13109.7|13094.7|11
1653648900000|2022-05-27 10:55:00|13118.8|13103.8|13126.8|13111.8|13132.3|13117.3|13118.7|13103.7|42
1653649200000|2022-05-27 11:00:00|13126.3|13111.3|13119.8|13104.8|13128.2|13113.2|13119.6|13104.6|9
1653649500000|2022-05-27 11:05:00|13119.6|13104.6|13109.9|13094.9|13119.6|13104.6|13109.7|13094.7|8
1653649800000|2022-05-27 11:10:00|13111|13096|13107.2|13092.2|13111.2|13096.2|13107|13092|3
1653650100000|2022-05-27 11:15:00|13105.5|13090.5|13102.2|13087.2|13105.8|13090.8|13102.2|13087.2|2
1653650400000|2022-05-27 11:20:00|13102.8|13087.8|13099.5|13084.5|13103|13088|13099.5|13084.5|9
1653650700000|2022-05-27 11:25:00|13100.2|13085.2|13083.4|13068.4|13100.2|13085.2|13074|13059|42
1653651000000|2022-05-27 11:30:00|13082.6|13067.6|13086.7|13071.7|13087|13072|13081.3|13066.3|7
1653651300000|2022-05-27 11:35:00|13086.9|13071.9|13082.4|13067.4|13088.8|13073.8|13082.4|13067.4|1
1653651600000|2022-05-27 11:40:00|13082.2|13067.2|13085.6|13070.6|13087.4|13072.4|13076.9|13061.9|9
1653651900000|2022-05-27 11:45:00|13085.8|13070.8|13086.5|13071.5|13086.5|13071.5|13085.7|13070.7|0
1653652200000|2022-05-27 11:50:00|13086.7|13071.7|13100.8|13085.8|13101|13086|13085.8|13070.8|7
1653652500000|2022-05-27 11:55:00|13100.5|13085.5|13098.9|13083.9|13103.2|13088.2|13097.2|13082.2|27
1653652800000|2022-05-27 12:00:00|13099.1|13084.1|13109.2|13094.2|13110.3|13095.3|13099.1|13084.1|49
1653653100000|2022-05-27 12:05:00|13106.8|13091.8|13103.2|13088.2|13107.9|13092.9|13100.8|13085.8|17
1653653400000|2022-05-27 12:10:00|13102.5|13087.5|13106.7|13091.7|13109.6|13094.6|13098.5|13083.5|36
1653653700000|2022-05-27 12:15:00|13106.9|13091.9|13098.8|13083.8|13107.7|13092.7|13095|13080|45
1653654000000|2022-05-27 12:20:00|13100.3|13085.3|13112|13097|13112|13097|13097.2|13082.2|58
1653654300000|2022-05-27 12:25:00|13113.7|13098.7|13104.8|13089.8|13113.7|13098.7|13101.7|13086.7|27
1653654600000|2022-05-27 12:30:00|13104.5|13089.5|13102.4|13087.4|13105.2|13090.2|13075.7|13060.7|45
1653654900000|2022-05-27 12:35:00|13101.9|13086.9|13105.1|13090.1|13105.1|13090.1|13098.7|13083.7|10
1653655200000|2022-05-27 12:40:00|13104.2|13089.2|13108.5|13093.5|13110.1|13095.1|13098.3|13083.3|3
1653655500000|2022-05-27 12:45:00|13108.3|13093.3|13118.8|13103.8|13119.7|13104.7|13108.3|13093.3|68
1653655800000|2022-05-27 12:50:00|13119.2|13104.2|13115.5|13100.5|13121.8|13106.8|13115.5|13100.5|56
1653656100000|2022-05-27 12:55:00|13113.8|13098.8|13115.5|13100.5|13121.6|13106.6|13113.8|13098.8|25
1653656400000|2022-05-27 13:00:00|13115.8|13100.8|13163.2|13138.2|13172.4|13157.4|13110|13095|88
1653656700000|2022-05-27 13:05:00|13160.9|13145.9|13158.5|13143.5|13172.5|13157.5|13156.1|13141.1|63
1653657000000|2022-05-27 13:10:00|13148.6|13133.6|13143.4|13128.4|13152.6|13137.6|13141|13126|20
1653657300000|2022-05-27 13:15:00|13144|13129|13127|13112|13146.9|13131.9|13125.3|13110.3|28
1653657600000|2022-05-27 13:20:00|13125.7|13110.7|13126.2|13111.2|13134.1|13119.1|13124.1|13109.1|38
1653657900000|2022-05-27 13:25:00|13126.8|13111.8|13112.6|13097.6|13129.8|13114.8|13112.4|13097.4|33
1653658200000|2022-05-27 13:30:00|13113.2|13098.2|13082.5|13067.5|13115.2|13100.2|13080.5|13065.5|88
1653658500000|2022-05-27 13:35:00|13082.8|13067.8|13085.3|13070.3|13095.9|13080.9|13075.2|13060.2|58
1653658800000|2022-05-27 13:40:00|13085.9|13070.9|13086.4|13071.4|13100.4|13085.4|13068.9|13053.9|95
1653659100000|2022-05-27 13:45:00|13087|13072|13092.3|13067.3|13100.8|13085.8|13080.2|13065.2|75
1653659400000|2022-05-27 13:50:00|13092.1|13067.1|13101.3|13086.3|13106|13091|13079.6|13064.6|64
1653659700000|2022-05-27 13:55:00|13096.2|13081.2|13103|13088|13105|13090|13091.9|13076.9|52
1653660000000|2022-05-27 14:00:00|13103.6|13088.6|13108.7|13093.7|13110.4|13095.4|13091.2|13076.2|64
1653660300000|2022-05-27 14:05:00|13110.7|13095.7|13124.8|13109.8|13125.3|13110.3|13109.6|13094.6|60
1653660600000|2022-05-27 14:10:00|13124.5|13109.5|13104.4|13089.4|13132.9|13117.9|13104.4|13089.4|80
1653660900000|2022-05-27 14:15:00|13104.2|13089.2|13101.9|13086.9|13109.4|13094.4|13098.9|13083.9|70
1653661200000|2022-05-27 14:20:00|13102.1|13087.1|13109.4|13094.4|13109.9|13094.9|13079.5|13064.5|94
1653661500000|2022-05-27 14:25:00|13109.6|13094.6|13106.8|13091.8|13128.4|13113.4|13093.4|13078.4|172
1653661800000|2022-05-27 14:30:00|13105.2|13090.2|13085.1|13070.1|13116.5|13101.5|13080.7|13065.7|161
1653662100000|2022-05-27 14:35:00|13084.6|13069.6|13079.1|13064.1|13087.6|13072.6|13073|13058|93
1653662400000|2022-05-27 14:40:00|13078.7|13063.7|13069.4|13054.4|13079.3|13064.3|13068.7|13053.7|78
1653662700000|2022-05-27 14:45:00|13068|13053|13072.9|13057.9|13077.3|13062.3|13067.7|13052.7|25
1653663000000|2022-05-27 14:50:00|13072.6|13057.6|13076.2|13061.2|13083.4|13068.4|13072.2|13057.2|39
1653663300000|2022-05-27 14:55:00|13072.7|13057.7|13046.1|13031.1|13072.7|13057.7|13041.5|13026.5|151
1653663600000|2022-05-27 15:00:00|13047.8|13032.8|13041.1|13026.1|13056.4|13041.4|13039.5|13024.5|203
1653663900000|2022-05-27 15:05:00|13041.6|13026.6|13050.5|13035.5|13064.8|13049.8|13041.1|13026.1|74
1653664200000|2022-05-27 15:10:00|13048|13033|13056.8|13041.8|13057.9|13042.9|13047.1|13032.1|114
1653664500000|2022-05-27 15:15:00|13057|13042|13084.7|13069.7|13089.6|13074.6|13057|13042|46
1653664800000|2022-05-27 15:20:00|13085.3|13070.3|13098.7|13083.7|13099.9|13084.9|13082.4|13067.4|56
1653665100000|2022-05-27 15:25:00|13099|13084|13073.2|13058.2|13099.9|13084.9|13072|13056.5|64
1653665400000|2022-05-27 15:30:00|13073.4|13058.4|13079.8|13064.8|13085.4|13070.4|13064.2|13049.2|95
1653665700000|2022-05-27 15:35:00|13080.9|13065.9|13079.4|13064.4|13087.1|13072.1|13078.5|13063.5|77
1653666000000|2022-05-27 15:40:00|13078.4|13063.4|13077.8|13062.8|13084.6|13069.6|13070.3|13055.3|58
1653666300000|2022-05-27 15:45:00|13076.1|13061.1|13075.5|13060.5|13079|13064|13072.5|13057.5|34
1653666600000|2022-05-27 15:50:00|13074.3|13059.3|13074.6|13059.6|13074.6|13059.6|13065.4|13050.4|36
1653666900000|2022-05-27 15:55:00|13074.3|13059.3|13069|13054|13074.3|13059.3|13062|13047|46
1653667200000|2022-05-27 16:00:00|13068.5|13053.5|13061|13046|13074.1|13059.1|13057.5|13042.5|48
1653667500000|2022-05-27 16:05:00|13060.2|13045.2|13057.9|13042.9|13062.6|13047.6|13052.2|13037.2|56
1653667800000|2022-05-27 16:10:00|13057.4|13042.4|13049.1|13034.1|13058.4|13043.4|13048.8|13033.8|79
1653668100000|2022-05-27 16:15:00|13049.6|13034.6|13038.9|13023.9|13050.9|13035.9|13036.9|13021.9|108
1653668400000|2022-05-27 16:20:00|13039.2|13024.2|13042.5|13027.5|13045.8|13030.8|13037.3|13022.3|42
1653668700000|2022-05-27 16:25:00|13042|13027|13044.3|13029.3|13048.7|13033.7|13040.2|13025.2|61
1653669000000|2022-05-27 16:30:00|13044.5|13029.5|13044.7|13029.7|13045.5|13030.5|13037.3|13022.3|87
1653669300000|2022-05-27 16:35:00|13044.5|13029.5|12997.4|12982.4|13046.4|13031.4|12997.2|12982.2|191
1653669600000|2022-05-27 16:40:00|12998|12983|13007.2|12992.2|13017.7|13002.7|12993.8|12978.8|148
1653669900000|2022-05-27 16:45:00|13007.8|12992.8|13013.3|12998.3|13013.8|12998.8|13003.5|12988.5|35
1653670200000|2022-05-27 16:50:00|13014.4|12999.4|13021.7|13006.7|13022.4|13007.4|13013.8|12998.8|39
1653670500000|2022-05-27 16:55:00|13022.2|13007.2|13009.9|12994.9|13025|13010|13008.6|12992.5|33
1653670800000|2022-05-27 17:00:00|13007.6|12992.6|13006.4|12991.4|13010.7|12995.7|13002.2|12987.2|42
1653671100000|2022-05-27 17:05:00|13006.1|12991.1|13007.4|12992.4|13007.8|12992.8|13001.6|12986.6|48
1653671400000|2022-05-27 17:10:00|13007.6|12992.6|12969.1|12954.1|13007.6|12992.6|12966|12951|201
1653671700000|2022-05-27 17:15:00|12969.4|12954.4|12970.1|12955.1|12974.5|12959.5|12967|12952|88
1653672000000|2022-05-27 17:20:00|12970.6|12955.6|12961.9|12946.9|12970.6|12955.6|12961.9|12946.9|66
1653672300000|2022-05-27 17:25:00|12961.6|12946.6|12979.8|12964.8|12992.6|12975.6|12961.6|12946.6|36
1653672600000|2022-05-27 17:30:00|12981.2|12966.2|12970.3|12955.3|12981.5|12966.5|12966.6|12951.6|47
1653672900000|2022-05-27 17:35:00|12968.3|12953.3|12963.9|12948.9|12973.4|12958.4|12962.7|12947.7|56
1653673200000|2022-05-27 17:40:00|12963.8|12948.8|12962.3|12947.3|12966|12951|12962|12947|30
1653673500000|2022-05-27 17:45:00|12962.4|12947.4|12971.5|12956.5|12982.2|12967.2|12961.6|12946.6|75
1653673800000|2022-05-27 17:50:00|12972.4|12957.4|12984.6|12969.6|12987.7|12972.7|12967.3|12952.3|70
1653674100000|2022-05-27 17:55:00|12984.8|12969.8|12997.3|12982.3|13010.7|12995.7|12980.1|12965.1|173
1653674400000|2022-05-27 18:00:00|12994.7|12979.7|13020.1|13005.1|13027.1|13012.1|12993.8|12978.8|199
1653674700000|2022-05-27 18:05:00|13019.9|13004.9|13011.3|12996.3|13022.9|13007.9|12998.3|12983.3|109
1653675000000|2022-05-27 18:10:00|13011.6|12996.6|12999.5|12984.5|13037|13022|12984.4|12969.4|525
1653675300000|2022-05-27 18:15:00|12999.8|12984.8|12987.3|12972.3|13001.7|12986.7|12979|12964|211
1653675600000|2022-05-27 18:20:00|12986.7|12971.7|12986.7|12971.7|12986.7|12971.7|12986.7|12971.7|0
1653958800000|2022-05-31 01:00:00|12897.7|12860.2|12858|12843|12904.7|12873.7|12858|12842.8|49
1653959100000|2022-05-31 01:05:00|12856.7|12841.7|12844.4|12829.4|12856.7|12841.7|12843.5|12828.5|51
1653959400000|2022-05-31 01:10:00|12844.7|12829.7|12852.6|12837.6|12852.6|12837.6|12839.9|12824.9|26
1653959700000|2022-05-31 01:15:00|12851.8|12836.8|12852.7|12837.7|12856.4|12841.4|12851.3|12836.3|8
1653960000000|2022-05-31 01:20:00|12852.3|12837.3|12851.7|12836.7|12858.7|12837.7|12851.3|12833.7|4
1653960300000|2022-05-31 01:25:00|12857.6|12832.6|12889.3|12851.8|12889.6|12857.4|12852.9|12832.6|19
1653960600000|2022-05-31 01:30:00|12888.1|12850.6|12875.9|12838.4|12888.6|12864.5|12863.2|12838.2|5
1653960900000|2022-05-31 01:35:00|12875|12837.5|12866.1|12828.6|12875|12838.7|12848.3|12825.2|2
1653961200000|2022-05-31 01:40:00|12865.9|12828.4|12851.6|12836.6|12865.9|12836.6|12851.6|12827.2|0
1653961500000|2022-05-31 01:45:00|12851.5|12836.5|12850.9|12835.9|12855.6|12836.5|12846.1|12830.3|4
1653961800000|2022-05-31 01:50:00|12850.8|12835.8|12851.5|12836.5|12851.5|12836.5|12850.8|12835.8|0
1653962100000|2022-05-31 01:55:00|12851.1|12836.1|12852.7|12827.7|12856.1|12836.1|12845.4|12827.7|2
1653962400000|2022-05-31 02:00:00|12852.4|12827.4|12845.3|12830.3|12852.4|12832.9|12845.3|12826.6|0
1653962700000|2022-05-31 02:05:00|12841.8|12826.8|12842.6|12827.6|12843.6|12828.6|12835.1|12820.1|2
1653963000000|2022-05-31 02:10:00|12842.5|12827.5|12839.1|12824.1|12842.5|12827.5|12839.1|12824.1|2
1653963300000|2022-05-31 02:15:00|12838.8|12823.8|12838.4|12823.4|12840|12825|12838.4|12823.4|3
1653963600000|2022-05-31 02:20:00|12844.1|12819.1|12842.4|12827.4|12847.9|12827.4|12839.3|12819.1|2
1653963900000|2022-05-31 02:25:00|12856.4|12818.9|12849.1|12824.1|12856.4|12824.3|12848.8|12818.1|1
1653964200000|2022-05-31 02:30:00|12849|12824|12849|12824|12849|12824|12849|12824|0
1653964500000|2022-05-31 02:35:00|12848.9|12823.9|12855.4|12817.9|12855.7|12824.7|12848.9|12817.9|4
1653964800000|2022-05-31 02:40:00|12848.1|12823.1|12847|12822|12848.1|12829.2|12843.8|12822|1
1653965100000|2022-05-31 02:45:00|12855|12817.5|12849.4|12811.9|12855|12817.5|12849|12811.5|4
1653965400000|2022-05-31 02:50:00|12849.3|12811.8|12848.1|12810.6|12849.3|12811.8|12848.1|12810.6|0
1653965700000|2022-05-31 02:55:00|12848.4|12810.9|12847.4|12809.9|12848.4|12817|12841|12809.9|4
1653966000000|2022-05-31 03:00:00|12850.2|12812.7|12899.1|12861.6|12899.1|12861.6|12850.2|12812.7|25
1653966300000|2022-05-31 03:05:00|12899.8|12862.3|12889.2|12851.7|12901.4|12863.9|12880.4|12842.9|3
1653966600000|2022-05-31 03:10:00|12890|12852.5|12891.1|12853.6|12891.3|12853.8|12889.9|12852.4|0
1653966900000|2022-05-31 03:15:00|12890.9|12853.4|12889.8|12852.3|12893.6|12856.1|12881.3|12843.8|1
1653967200000|2022-05-31 03:20:00|12890.9|12853.4|12880.9|12855.9|12892.4|12863.2|12875.6|12845.2|2
1653967500000|2022-05-31 03:25:00|12881.1|12856.1|12872.2|12857.2|12893.4|12858|12870.8|12850.9|10
1653967800000|2022-05-31 03:30:00|12884.9|12847.4|12863|12848|12884.9|12853.1|12863|12846.4|8
1653968100000|2022-05-31 03:35:00|12863.5|12848.5|12862.9|12847.9|12879|12857.6|12861.4|12846.4|4
1653968400000|2022-05-31 03:40:00|12875.4|12850.4|12876|12851|12878.9|12853.9|12875.4|12850.4|2
1653968700000|2022-05-31 03:45:00|12882.6|12845.1|12885.5|12848|12885.5|12848|12882.5|12845|2
1653969000000|2022-05-31 03:50:00|12886.3|12848.8|12877.9|12862.9|12886.5|12863|12876.1|12848.6|2
1653969300000|2022-05-31 03:55:00|12885.7|12860.7|12880.9|12865.9|12885.7|12865.9|12880|12860.7|7
1653969600000|2022-05-31 04:00:00|12882.1|12867.1|12886.8|12871.8|12887.9|12871.8|12882.1|12862.8|1
1653969900000|2022-05-31 04:05:00|12888.2|12863.2|12883.1|12868.1|12888.2|12868.1|12883.1|12862.7|3
1653970200000|2022-05-31 04:10:00|12883|12868|12883.2|12868.2|12883.2|12868.2|12883|12868|2
1653970500000|2022-05-31 04:15:00|12883.1|12868.1|12883.1|12868.1|12883.1|12868.1|12883.1|12868.1|0
1653970800000|2022-05-31 04:20:00|12883|12868|12889.5|12864.5|12890.2|12868|12883|12864.5|6
1653971100000|2022-05-31 04:25:00|12889.4|12864.4|12889.4|12864.4|12889.4|12864.4|12889.4|12864.4|0
1653971400000|2022-05-31 04:30:00|12889.3|12864.3|12889.3|12864.3|12889.3|12864.3|12889.3|12864.3|1
1653971700000|2022-05-31 04:35:00|12889.2|12864.2|12889.2|12864.2|12889.2|12864.2|12889.2|12864.2|1
1653972000000|2022-05-31 04:40:00|12888.9|12863.9|12886.9|12861.9|12888.9|12863.9|12886.9|12861.9|0
1653972300000|2022-05-31 04:45:00|12887.2|12862.2|12898.7|12861.2|12898.7|12862.2|12887.2|12857.4|6
1653972600000|2022-05-31 04:50:00|12898.5|12861|12897.9|12860.4|12898.5|12861|12897.9|12860.4|0
1653972900000|2022-05-31 04:55:00|12898|12860.5|12898|12860.5|12898|12860.5|12898|12860.5|0
1653973200000|2022-05-31 05:00:00|12897.9|12860.4|12898.3|12860.8|12898.3|12860.8|12897.9|12860.4|0
1653973500000|2022-05-31 05:05:00|12898.4|12860.9|12897.1|12859.6|12898.4|12860.9|12897.1|12859.6|2
1653973800000|2022-05-31 05:10:00|12890.3|12865.3|12890.2|12865.2|12890.3|12865.3|12890.2|12865.2|0
1653974100000|2022-05-31 05:15:00|12890.1|12865.1|12890.1|12865.1|12890.1|12865.1|12890.1|12865.1|0
1653974400000|2022-05-31 05:20:00|12886.6|12861.6|12886.4|12861.4|12887.1|12862.1|12886.4|12861.4|4
1653974700000|2022-05-31 05:25:00|12886.3|12861.3|12886.3|12861.3|12886.3|12861.3|12886.3|12861.3|8
1653975000000|2022-05-31 05:30:00|12887.3|12862.3|12885.8|12860.8|12887.8|12862.8|12885.8|12860.8|1
1653975300000|2022-05-31 05:35:00|12877.7|12862.7|12878.8|12863.8|12886|12864.5|12874.7|12859.7|3
1653975600000|2022-05-31 05:40:00|12880|12865|12901|12863.5|12902|12885.9|12880|12859.5|6
1653975900000|2022-05-31 05:45:00|12914.3|12889.3|12910.4|12895.4|12915.5|12895.4|12909.4|12889.1|12
1653976200000|2022-05-31 05:50:00|12911.4|12896.4|12912.5|12897.5|12915.8|12900.8|12910.3|12895.3|7
1653976500000|2022-05-31 05:55:00|12911.5|12896.5|12916.5|12901.5|12917.5|12902.5|12908.9|12893.9|7
1653976800000|2022-05-31 06:00:00|12915.8|12900.8|12934.4|12896.9|12934.4|12910.6|12914.8|12896.9|14
1653977100000|2022-05-31 06:05:00|12935|12897.5|12892|12877|12935|12904.1|12892|12862|6
1653977400000|2022-05-31 06:10:00|12891.9|12876.9|12909.4|12884.4|12909.4|12884.4|12891.6|12873.5|5
1653977700000|2022-05-31 06:15:00|12909.6|12872.1|12909.3|12871.8|12909.6|12872.1|12908.3|12870.8|2
1653978000000|2022-05-31 06:20:00|12909.7|12872.2|12935|12897.5|12935|12900.4|12899.5|12872.2|17
1653978300000|2022-05-31 06:25:00|12935.7|12898.2|12936.3|12921.3|12942.3|12923.3|12923.3|12898.2|8
1653978600000|2022-05-31 06:30:00|12937|12922|12970.8|12933.3|12970.8|12947|12937|12922|40
1653978900000|2022-05-31 06:35:00|12970.9|12933.4|12971.3|12933.8|12971.4|12933.9|12969|12931.5|2
1653979200000|2022-05-31 06:40:00|12971.5|12934|12955.5|12940.5|12972|12940.5|12955.5|12931.3|0
1653979500000|2022-05-31 06:45:00|12955.3|12940.3|12964.4|12926.9|12969.1|12940.5|12954.8|12926.9|1
1653979800000|2022-05-31 06:50:00|12954.1|12929.1|12944.9|12907.4|12956.7|12929.1|12942.6|12905.1|0
1653980100000|2022-05-31 06:55:00|12944.8|12907.3|12942.2|12904.7|12944.8|12907.3|12942.2|12904.7|2
1653980400000|2022-05-31 07:00:00|12942|12904.5|12932.8|12895.3|12942|12905.2|12906.8|12890.7|6
1653980700000|2022-05-31 07:05:00|12933.2|12895.7|12930|12892.5|12933.4|12896.3|12921.3|12890.6|3
1653981000000|2022-05-31 07:10:00|12922.1|12897.1|12914.7|12889.7|12922.1|12897.1|12904|12888.4|0
1653981300000|2022-05-31 07:15:00|12914.8|12889.8|12946.6|12909.1|12946.8|12909.3|12914.7|12885.6|11
1653981600000|2022-05-31 07:20:00|12946|12908.5|12947.3|12909.8|12947.9|12910.4|12946|12908.5|1
1653981900000|2022-05-31 07:25:00|12947.6|12910.1|12929.1|12914.1|12947.6|12914.1|12928.6|12910.1|4
1653982200000|2022-05-31 07:30:00|12931.9|12916.9|12941.8|12916.8|12948.1|12917|12931.9|12909.2|6
1653982500000|2022-05-31 07:35:00|12942|12917|12929.4|12904.4|12951.4|12932.4|12919.5|12895.1|69
1653982800000|2022-05-31 07:40:00|12929.2|12904.2|12919|12894|12934|12904.2|12919|12888.3|3
1653983100000|2022-05-31 07:45:00|12918.8|12893.8|12943.5|12906|12950.7|12913.2|12913|12893.2|3
1653983400000|2022-05-31 07:50:00|12943.4|12905.9|12941.9|12904.4|12943.4|12905.9|12939.2|12901.7|2
1653983700000|2022-05-31 07:55:00|12941.8|12904.3|12948.4|12910.9|12948.4|12910.9|12940.7|12903.2|5
1653984000000|2022-05-31 08:00:00|12949.1|12911.6|12982.8|12967.8|12990.4|12975.4|12943.5|12911.6|92
1653984300000|2022-05-31 08:05:00|12983.2|12968.2|13011.9|12986.9|13011.9|12986.9|12982.5|12966.6|31
1653984600000|2022-05-31 08:10:00|13008.9|12993.9|13017.4|12979.9|13022.9|12995.1|13008.7|12979.9|49
1653984900000|2022-05-31 08:15:00|13014.9|12977.4|13011.3|12973.8|13014.9|12978.7|12990.7|12959.3|6
1653985200000|2022-05-31 08:20:00|13011.2|12973.7|13011.2|12973.7|13011.2|12973.7|13011.2|12973.7|0
1653985500000|2022-05-31 08:25:00|13011.1|12973.6|13006|12968.5|13012.7|12975.2|13005.5|12968|6
1653985800000|2022-05-31 08:30:00|13006.2|12968.7|13002.7|12977.7|13008.8|12977.7|12983.8|12961.9|8
1653986100000|2022-05-31 08:35:00|12993|12955.5|12993.9|12968.9|13003.4|12968.9|12993|12955.5|20
1653986400000|2022-05-31 08:40:00|12994.5|12969.5|12994.4|12969.4|12995.5|12970.5|12994.4|12969.4|0
1653986700000|2022-05-31 08:45:00|12994.6|12969.6|12991.2|12976.2|12996|12977.5|12991.2|12969.6|6
1653987000000|2022-05-31 08:50:00|12984.1|12969.1|12993|12968|12993|12969.2|12978.7|12963.7|18
1653987300000|2022-05-31 08:55:00|12992.9|12967.9|12996|12971|12996|12971|12992.9|12967.9|3
1653987600000|2022-05-31 09:00:00|12987|12972|13013.3|12998.3|13014.8|12999.8|12987|12971|60
1653987900000|2022-05-31 09:05:00|13013.2|12998.2|13014.3|12999.3|13014.6|12999.6|13012|12997|11
1653988200000|2022-05-31 09:10:00|13023.7|12986.2|13018.5|12993.5|13023.9|13001.9|13002.4|12981.9|38
1653988500000|2022-05-31 09:15:00|13015.3|13000.3|13010.4|12995.4|13016.3|13001.3|13010.4|12995.4|7
1653988800000|2022-05-31 09:20:00|13010.2|12995.2|13001.8|12986.8|13010.2|12995.2|13000.6|12985.6|9
1653989100000|2022-05-31 09:25:00|13002|12987|13000.9|12985.9|13007.1|12987.3|12998.4|12982.1|7
1653989400000|2022-05-31 09:30:00|13000.8|12985.8|13011.5|12996.5|13017.7|13002.7|13000.8|12985.8|13
1653989700000|2022-05-31 09:35:00|13011.8|12996.8|13010.3|12995.3|13011.8|12996.8|13010.3|12995.3|4
1653990000000|2022-05-31 09:40:00|13010.1|12995.1|13007.1|12992.1|13010.1|12995.1|13007.1|12992.1|2
1653990300000|2022-05-31 09:45:00|13007.3|12992.3|12996.3|12971.3|13007.3|12992.3|12996.3|12971.3|10
1653990600000|2022-05-31 09:50:00|12994.7|12969.7|12985.4|12970.4|12994.7|12974.7|12982.9|12962.7|11
1653990900000|2022-05-31 09:55:00|12985|12970|12988.7|12951.2|12988.8|12970|12979.9|12950.7|2
1653991200000|2022-05-31 10:00:00|12988.4|12950.9|12981|12943.5|12988.7|12952.6|12967.6|12940.5|14
1653991500000|2022-05-31 10:05:00|12981.2|12943.7|12970.7|12955.7|12981.2|12956.7|12970.7|12943.1|1
1653991800000|2022-05-31 10:10:00|12970.9|12955.9|12972.9|12957.9|12974|12959|12969.9|12954.9|3
1653992100000|2022-05-31 10:15:00|12972.8|12957.8|12971.9|12956.9|12973.2|12958.2|12971.7|12956.7|4
1653992400000|2022-05-31 10:20:00|12971.8|12956.8|12981.3|12956.3|12981.3|12959.9|12971.8|12956|3
1653992700000|2022-05-31 10:25:00|12981|12956|12978.9|12953.9|12986.6|12956.3|12978.3|12946.9|1
1653993000000|2022-05-31 10:30:00|12979.1|12954.1|12979.5|12954.5|12985.3|12959.9|12974.4|12947|0
1653993300000|2022-05-31 10:35:00|12979.7|12954.7|12972|12957|12987.5|12972.5|12972|12953.3|10
1653993600000|2022-05-31 10:40:00|12972.9|12947.9|12957.4|12919.9|12972.9|12949.2|12951.2|12913.7|13
1653993900000|2022-05-31 10:45:00|12958.9|12921.4|12976.6|12939.1|12976.6|12939.1|12944.9|12914.7|12
1653994200000|2022-05-31 10:50:00|12978.8|12941.3|12983.4|12945.9|12983.4|12950.4|12975|12940.7|0
1653994500000|2022-05-31 10:55:00|12985.7|12948.2|12996.2|12971.2|13020|13000.5|12976.7|12948.2|90
1653994800000|2022-05-31 11:00:00|12992.9|12977.9|12999.2|12974.2|13007.5|12992.5|12981.9|12956.9|19
1653995100000|2022-05-31 11:05:00|12999.4|12974.4|13017.4|12979.9|13018.1|12986.4|12997|12970.2|30
1653995400000|2022-05-31 11:10:00|13016.4|12978.9|13009.3|12994.3|13023.7|12994.3|13004.7|12976.8|13
1653995700000|2022-05-31 11:15:00|13009.2|12994.2|13020.1|12982.6|13020.1|12994.2|13009.1|12980.3|7
1653996000000|2022-05-31 11:20:00|13021|12983.5|13012.2|12987.2|13021|12990.2|12977.8|12952.8|25
1653996300000|2022-05-31 11:25:00|13013.5|12988.5|13025.5|12988|13026|13000.1|13009.2|12988|10
1653996600000|2022-05-31 11:30:00|13019.6|12994.6|13005.9|12968.4|13021.9|13003|13001.5|12968.4|18
1653996900000|2022-05-31 11:35:00|13009.1|12971.6|13008.6|12993.6|13009.4|12994.4|13001.5|12971.6|2
1653997200000|2022-05-31 11:40:00|13008.5|12993.5|13014.6|12989.6|13016.1|12998|13005.8|12988.8|3
1653997500000|2022-05-31 11:45:00|13014.3|12989.3|13005.9|12990.9|13015.3|12999.2|13005.9|12987.9|7
1653997800000|2022-05-31 11:50:00|13006|12991|13005.8|12990.8|13006.1|12991.1|13005.1|12990.1|4
1653998100000|2022-05-31 11:55:00|13005.1|12990.1|13003.8|12988.8|13009.8|12992.6|13000.1|12981.1|12
1653998400000|2022-05-31 12:00:00|13001.6|12986.6|12995.1|12970.1|13012.9|12988.5|12988.3|12964.2|27
1653998700000|2022-05-31 12:05:00|12993|12968|12943.1|12918.1|12994.4|12972.5|12935.3|12899.8|49
1653999000000|2022-05-31 12:10:00|12942.8|12917.8|12880|12855|12947.3|12917.8|12867.3|12849.4|59
1653999300000|2022-05-31 12:15:00|12879|12854|12900|12862.5|12900|12869.3|12866.7|12845.4|41
1653999600000|2022-05-31 12:20:00|12894.7|12869.7|12902.7|12887.7|12912.4|12895.7|12894.5|12868.4|27
1653999900000|2022-05-31 12:25:00|12902.6|12887.6|12892.2|12867.2|12907.1|12888.1|12887.7|12859.9|20
1654000200000|2022-05-31 12:30:00|12891.4|12866.4|12896.2|12871.2|12908.4|12890.1|12884|12863.7|27
1654000500000|2022-05-31 12:35:00|12895.1|12870.1|12882.2|12867.2|12895.1|12874.3|12882.2|12867.2|19
1654000800000|2022-05-31 12:40:00|12883.1|12868.1|12864.6|12849.6|12883.1|12868.1|12855|12834.6|41
1654001100000|2022-05-31 12:45:00|12864.9|12849.9|12895.7|12858.2|12895.7|12867.8|12861.9|12839.9|35
1654001400000|2022-05-31 12:50:00|12889.8|12864.8|12861.8|12846.8|12893.9|12878.9|12861.8|12846.8|36
1654001700000|2022-05-31 12:55:00|12862.1|12847.1|12846.3|12831.3|12862.3|12847.3|12846.3|12831.3|37
1654002000000|2022-05-31 13:00:00|12843.3|12828.3|12875.4|12860.4|12903.9|12866.4|12834.8|12819.8|123
1654002300000|2022-05-31 13:05:00|12875.2|12860.2|12915.1|12877.6|12916.2|12878.7|12873.9|12854.6|68
1654002600000|2022-05-31 13:10:00|12922.1|12884.6|12920.6|12905.6|12934|12912.4|12910.5|12884.5|30
1654002900000|2022-05-31 13:15:00|12921.3|12906.3|12914|12899|12925.7|12910.7|12910.9|12891.4|53
1654003200000|2022-05-31 13:20:00|12911|12896|12903.4|12878.4|12911|12896|12888|12864|38
1654003500000|2022-05-31 13:25:00|12898.7|12883.7|12901|12876|12906.9|12891.9|12897.2|12876|17
1654003800000|2022-05-31 13:30:00|12899.1|12874.1|12882.3|12867.3|12910.7|12892.1|12872.2|12856.3|88
1654004100000|2022-05-31 13:35:00|12881.8|12866.8|12855.9|12840.9|12882.4|12866.8|12852|12837|117
1654004400000|2022-05-31 13:40:00|12855.7|12840.7|12874.9|12859.9|12874.9|12859.9|12855.5|12840.5|41
1654004700000|2022-05-31 13:45:00|12874.7|12859.7|12883.7|12868.7|12892.9|12877.9|12874.7|12859.7|62
1654005000000|2022-05-31 13:50:00|12882.8|12867.8|12922.8|12907.8|12928.9|12908.1|12879.5|12864.5|112
1654005300000|2022-05-31 13:55:00|12922.6|12907.6|12925.8|12910.8|12929.4|12911.5|12917.9|12902.9|54
1654005600000|2022-05-31 14:00:00|12926.5|12911.5|12917.5|12902.5|12935.2|12920.2|12912.6|12897.6|155
1654005900000|2022-05-31 14:05:00|12917.2|12902.2|12916.6|12901.6|12928.2|12913.2|12908.2|12893.2|102
1654006200000|2022-05-31 14:10:00|12916.8|12901.8|12936.9|12921.9|12939.8|12924.8|12914.7|12899.7|56
1654006500000|2022-05-31 14:15:00|12937.1|12922.1|12948.6|12933.6|12962.6|12947.6|12937.1|12922.1|75
1654006800000|2022-05-31 14:20:00|12949.1|12934.1|12971.2|12956.2|12978.2|12963.2|12949.1|12934.1|78
1654007100000|2022-05-31 14:25:00|12972|12957|12970.2|12955.2|12978.2|12963.2|12960.3|12945.3|59
1654007400000|2022-05-31 14:30:00|12964.2|12949.2|12972.1|12957.1|12990.7|12975.7|12961.6|12946.6|151
1654007700000|2022-05-31 14:35:00|12972.6|12957.6|12990.7|12965.7|13016.1|13001.1|12972.2|12953.1|122
1654008000000|2022-05-31 14:40:00|12991|12966|12981.9|12966.9|12995.6|12980.6|12977.4|12962.4|86
1654008300000|2022-05-31 14:45:00|12982.2|12967.2|13009.3|12994.3|13009.3|12994.3|12977.7|12962.7|99
1654008600000|2022-05-31 14:50:00|13009.1|12994.1|12987.3|12972.3|13009.3|12994.3|12983|12958.9|139
1654008900000|2022-05-31 14:55:00|12987|12972|12973.2|12958.2|12988|12973|12950.6|12935.6|216
1654009200000|2022-05-31 15:00:00|12974.5|12959.5|12967.5|12952.5|12990.5|12964.7|12955.8|12940.8|67
1654009500000|2022-05-31 15:05:00|12970.7|12955.7|12930.4|12915.4|12976.6|12961.6|12926.3|12911.3|83
1654009800000|2022-05-31 15:10:00|12932.3|12917.3|12921.1|12906.1|12943.6|12928.6|12918.5|12903.5|79
1654010100000|2022-05-31 15:15:00|12920.5|12905.5|12933.2|12918.2|12941.5|12919.7|12906.9|12891.9|92
1654010400000|2022-05-31 15:20:00|12932.9|12917.9|12920.9|12905.9|12932.9|12917.9|12909|12894|71
1654010700000|2022-05-31 15:25:00|12920.7|12905.7|12928.7|12913.7|12941.2|12926.2|12913.1|12898.1|65
1654011000000|2022-05-31 15:30:00|12928.4|12913.4|12902.7|12887.7|12929.5|12913.4|12902.4|12887.4|109
1654011300000|2022-05-31 15:35:00|12902|12887|12922.6|12907.6|12924.1|12909.1|12902|12887|68
1654011600000|2022-05-31 15:40:00|12922.9|12907.9|12891.5|12876.5|12923|12908|12891.5|12876.5|69
1654011900000|2022-05-31 15:45:00|12891.2|12876.2|12882.7|12867.7|12896.4|12881.4|12877.5|12862.5|72
1654012200000|2022-05-31 15:50:00|12882.2|12867.2|12874|12859|12887|12872|12859|12844|128
1654012500000|2022-05-31 15:55:00|12873.4|12858.4|12865|12850|12888.4|12873.4|12863.9|12848.9|52
1654012800000|2022-05-31 16:00:00|12868.9|12853.9|12866.6|12851.6|12879.5|12862.9|12861.7|12846.7|193
1654013100000|2022-05-31 16:05:00|12866.7|12851.7|12840.9|12825.9|12873|12854.7|12836.4|12821.4|136
1654013400000|2022-05-31 16:10:00|12840.8|12825.8|12839.4|12824.4|12863|12848|12838.9|12823.9|163
1654013700000|2022-05-31 16:15:00|12839.6|12824.6|12848.9|12833.9|12850.7|12835.7|12838.7|12823.7|58
1654014000000|2022-05-31 16:20:00|12848.7|12833.7|12847.1|12832.1|12849.1|12834.1|12844.1|12829.1|43
1654014300000|2022-05-31 16:25:00|12845.9|12830.9|12855.1|12840.1|12860.3|12845.3|12844|12829|67
1654014600000|2022-05-31 16:30:00|12855.4|12840.4|12862.4|12847.4|12862.4|12847.4|12842.9|12827.9|89
1654014900000|2022-05-31 16:35:00|12861.4|12846.4|12871.6|12856.6|12871.6|12856.6|12857.8|12842.8|39
1654015200000|2022-05-31 16:40:00|12871.8|12856.8|12885.3|12870.3|12892|12877|12871.5|12856.5|55
1654015500000|2022-05-31 16:45:00|12885.1|12870.1|12888.2|12873.2|12889.5|12874.5|12882.9|12867.9|56
1654015800000|2022-05-31 16:50:00|12888.5|12873.5|12868.7|12853.7|12888.5|12873.5|12868.4|12847|64
1654016100000|2022-05-31 16:55:00|12868.9|12853.9|12894.9|12879.9|12899.8|12884.8|12864.7|12849.7|37
1654016400000|2022-05-31 17:00:00|12895.3|12880.3|12880.8|12865.8|12899.8|12884.8|12875.3|12860.3|60
1654016700000|2022-05-31 17:05:00|12880.2|12865.2|12857.2|12842.2|12888|12873|12854.4|12839.4|85
1654017000000|2022-05-31 17:10:00|12859.5|12844.5|12846.2|12831.2|12864.3|12849.3|12845|12830|93
1654017300000|2022-05-31 17:15:00|12846.5|12831.5|12853.1|12838.1|12858.7|12843.7|12843.2|12828.2|122
1654017600000|2022-05-31 17:20:00|12852.7|12837.7|12855.9|12840.9|12863.4|12848.4|12852.6|12837.6|64
1654017900000|2022-05-31 17:25:00|12855.7|12840.7|12849.6|12834.6|12863.7|12848.7|12844.6|12829.6|58
1654018200000|2022-05-31 17:30:00|12849.9|12834.9|12869|12854|12869.2|12854.2|12848.6|12833.6|83
1654018500000|2022-05-31 17:35:00|12868.8|12853.8|12860.6|12845.6|12868.8|12853.8|12846.4|12831.4|233
1654018800000|2022-05-31 17:40:00|12860.9|12845.9|12858.7|12843.7|12870.6|12855.6|12856.2|12841.2|122
1654019100000|2022-05-31 17:45:00|12857|12842|12843.2|12828.2|12863.1|12848.1|12834.8|12819.8|125
1654019400000|2022-05-31 17:50:00|12842.9|12827.9|12842.4|12827.4|12860.8|12845.8|12840.4|12825.4|81
1654019700000|2022-05-31 17:55:00|12841.7|12826.7|12821.1|12806.1|12841.8|12826.8|12820.1|12805.1|163
1654020000000|2022-05-31 18:00:00|12821.4|12806.4|12847.7|12832.7|12847.7|12832.7|12821|12806|75
1654020300000|2022-05-31 18:05:00|12847|12832|12831.1|12816.1|12847|12832|12821.8|12806.8|138
1654020600000|2022-05-31 18:10:00|12831.4|12816.4|12851.9|12826.9|12858.2|12843.2|12827.4|12812.4|615
1654020900000|2022-05-31 18:15:00|12847.1|12832.1|12835.1|12810.1|12856.8|12841.8|12822.4|12806|148
1654045200000|2022-06-01 01:00:00|12845.6|12830.6|12872.3|12847.3|12889.9|12867.2|12845.6|12830.6|47
1654045500000|2022-06-01 01:05:00|12869.1|12854.1|12850.4|12835.4|12877.7|12854.1|12850.4|12834.6|14
1654045800000|2022-06-01 01:10:00|12849.3|12834.3|12866.5|12829|12866.5|12837.6|12846.7|12829|9
1654046100000|2022-06-01 01:15:00|12852.8|12837.8|12868.3|12830.8|12868.3|12840.3|12847.2|12828.7|7
1654046400000|2022-06-01 01:20:00|12861|12836|12861.8|12836.8|12868.5|12848.1|12848.8|12830.2|10
1654046700000|2022-06-01 01:25:00|12862.1|12837.1|12856.3|12831.3|12862.6|12839.6|12845.6|12825|5
1654047000000|2022-06-01 01:30:00|12849.4|12834.4|12846.7|12821.7|12856.2|12837|12835.6|12816.3|10
1654047300000|2022-06-01 01:35:00|12839.2|12824.2|12845.3|12820.3|12845.4|12824.2|12832.6|12817.6|5
1654047600000|2022-06-01 01:40:00|12837.9|12822.9|12822.5|12785|12850.1|12822.9|12821.6|12784.1|29
1654047900000|2022-06-01 01:45:00|12802.8|12787.8|12802.3|12777.3|12820.6|12787.8|12800|12776.9|19
1654048200000|2022-06-01 01:50:00|12791.3|12776.3|12801.6|12776.6|12810.5|12779.1|12791.3|12773|3
1654048500000|2022-06-01 01:55:00|12801.5|12776.5|12801.6|12776.6|12801.7|12776.7|12801.5|12776.5|3
1654048800000|2022-06-01 02:00:00|12802.6|12777.6|12788|12773|12816.9|12779.4|12784.6|12769.6|11
1654049100000|2022-06-01 02:05:00|12787.5|12772.5|12765.6|12750.6|12787.8|12772.8|12763.6|12748.6|34
1654049400000|2022-06-01 02:10:00|12765.4|12750.4|12764.1|12749.1|12790|12755.7|12764|12749|19
1654049700000|2022-06-01 02:15:00|12763.8|12748.8|12759|12744|12764.4|12749.4|12758.5|12743.5|7
1654050000000|2022-06-01 02:20:00|12757.9|12742.9|12764.9|12749.9|12769|12750.5|12757.8|12742.8|2
1654050300000|2022-06-01 02:25:00|12764.1|12749.1|12761.9|12746.9|12765.9|12750.9|12761.8|12746.8|7
1654050600000|2022-06-01 02:30:00|12763|12748|12762.8|12747.8|12763.8|12748.8|12762.4|12747.4|1
1654050900000|2022-06-01 02:35:00|12762.5|12747.5|12756.4|12741.4|12762.9|12747.9|12756.1|12741.1|6
1654051200000|2022-06-01 02:40:00|12757.1|12742.1|12756.4|12741.4|12757.7|12742.7|12756.4|12741.4|2
1654051500000|2022-06-01 02:45:00|12756.3|12741.3|12757.7|12742.7|12758.1|12743.1|12756.3|12741.3|8
1654051800000|2022-06-01 02:50:00|12757.4|12742.4|12750.5|12735.5|12757.8|12742.8|12749.6|12734.6|54
1654052100000|2022-06-01 02:55:00|12735.5|12720.5|12715.8|12700.8|12741|12726|12713.7|12698.7|98
1654052400000|2022-06-01 03:00:00|12719.4|12704.4|12714.4|12699.4|12721.9|12706.9|12714.1|12699.1|25
1654052700000|2022-06-01 03:05:00|12715.4|12700.4|12718|12703|12724.7|12709.7|12712.9|12697.9|39
1654053000000|2022-06-01 03:10:00|12717.9|12702.9|12727.2|12702.2|12742.3|12707.8|12716.7|12701.7|18
1654053300000|2022-06-01 03:15:00|12728.8|12703.8|12733.6|12696.1|12737.6|12714.7|12716.8|12695.4|7
1654053600000|2022-06-01 03:20:00|12733.5|12696|12719.7|12704.7|12733.7|12708.6|12719.7|12696|1
1654053900000|2022-06-01 03:25:00|12720.2|12705.2|12710.2|12695.2|12722.1|12707.1|12706|12691|10
1654054200000|2022-06-01 03:30:00|12710.8|12695.8|12712|12697|12712|12697|12710.3|12695.3|3
1654054500000|2022-06-01 03:35:00|12711.9|12696.9|12720.1|12705.1|12720.3|12705.3|12711.9|12696.9|11
1654054800000|2022-06-01 03:40:00|12721.2|12706.2|12725|12710|12725|12710|12721.2|12706.2|1
1654055100000|2022-06-01 03:45:00|12725.4|12710.4|12736.5|12721.5|12737.3|12722.3|12725.4|12710.4|4
1654055400000|2022-06-01 03:50:00|12737.5|12722.5|12740.7|12725.7|12741.8|12726.8|12737.5|12722.5|2
1654055700000|2022-06-01 03:55:00|12741|12726|12738.8|12723.8|12741|12726|12732.6|12717.6|1
1654056000000|2022-06-01 04:00:00|12738.5|12723.5|12741.2|12726.2|12742.4|12727.4|12736|12721|4
1654056300000|2022-06-01 04:05:00|12742|12727|12741.6|12726.6|12743.3|12728.3|12741.6|12726.6|0
1654056600000|2022-06-01 04:10:00|12741.5|12726.5|12741.5|12726.5|12741.5|12726.5|12741.5|12726.5|0
1654056900000|2022-06-01 04:15:00|12741.4|12726.4|12741.7|12726.7|12742.7|12727.7|12741|12726|1
1654057200000|2022-06-01 04:20:00|12742.7|12727.7|12749|12724|12752.9|12735.1|12742.7|12723.5|4
1654057500000|2022-06-01 04:25:00|12748.7|12723.7|12747|12732|12748.8|12732|12746.7|12723.7|2
1654057800000|2022-06-01 04:30:00|12746.9|12731.9|12746.9|12731.9|12746.9|12731.9|12746.9|12731.9|0
1654058100000|2022-06-01 04:35:00|12746.8|12731.8|12746.2|12731.2|12746.8|12731.8|12746.2|12731.2|0
1654058400000|2022-06-01 04:40:00|12746.8|12731.8|12746.8|12731.8|12746.8|12731.8|12746.8|12731.8|8
1654058700000|2022-06-01 04:45:00|12746.7|12731.7|12746.7|12731.7|12746.7|12731.7|12746.6|12731.6|0
1654059000000|2022-06-01 04:50:00|12746.6|12731.6|12746.6|12731.6|12746.6|12731.6|12746.6|12731.6|0
1654059300000|2022-06-01 04:55:00|12747.9|12732.9|12748.6|12733.6|12748.8|12733.8|12747.5|12732.5|0
1654059600000|2022-06-01 05:00:00|12746|12731|12746.6|12731.6|12747|12732|12746|12731|1
1654059900000|2022-06-01 05:05:00|12749.7|12734.7|12745.7|12730.7|12751.7|12736.7|12745.7|12730.7|2
1654060200000|2022-06-01 05:10:00|12745.6|12730.6|12746.2|12731.2|12746.3|12731.3|12745.6|12730.6|0
1654060500000|2022-06-01 05:15:00|12746.1|12731.1|12746.1|12731.1|12746.1|12731.1|12746.1|12731.1|0
1654060800000|2022-06-01 05:20:00|12746|12731|12735.1|12720.1|12746|12731|12733.5|12718.5|12
1654061100000|2022-06-01 05:25:00|12736.4|12721.4|12744.9|12719.9|12745|12723.9|12736.4|12719.9|0
1654061400000|2022-06-01 05:30:00|12738.5|12723.5|12732.4|12717.4|12738.5|12723.5|12728.7|12713.7|16
1654061700000|2022-06-01 05:35:00|12733.2|12718.2|12732.8|12717.8|12733.2|12718.2|12732.5|12717.5|7
1654062000000|2022-06-01 05:40:00|12732.5|12717.5|12745.3|12720.3|12745.3|12724.4|12732.3|12717.3|4
1654062300000|2022-06-01 05:45:00|12740.8|12725.8|12741|12726|12741.1|12726.1|12740.8|12725.8|0
1654062600000|2022-06-01 05:50:00|12740.7|12725.7|12741.6|12726.6|12741.6|12726.6|12740.7|12725.7|27
1654062900000|2022-06-01 05:55:00|12741.5|12726.5|12741.5|12726.5|12741.5|12726.5|12741.5|12726.5|0
1654063200000|2022-06-01 06:00:00|12742|12727|12747.4|12732.4|12747.4|12732.4|12742|12727|3
1654063500000|2022-06-01 06:05:00|12746.9|12731.9|12745.1|12730.1|12746.9|12731.9|12743.8|12728.8|4
1654063800000|2022-06-01 06:10:00|12744.4|12729.4|12800.4|12785.4|12802.7|12787.7|12743.8|12728.8|26
1654064100000|2022-06-01 06:15:00|12798.7|12783.7|12787|12749.5|12802|12783.7|12786.9|12749.4|2
1654064400000|2022-06-01 06:20:00|12787.2|12749.7|12785.8|12760.8|12790.3|12760.8|12783.9|12749|0
1654064700000|2022-06-01 06:25:00|12786.5|12761.5|12783.8|12746.3|12791.2|12773.1|12781.8|12746.3|8
1654065000000|2022-06-01 06:30:00|12783.6|12746.1|12775.7|12750.7|12785.1|12754.1|12763.2|12741.6|1
1654065300000|2022-06-01 06:35:00|12774.1|12749.1|12769.4|12754.4|12776.2|12755.7|12768.5|12748.9|3
1654065600000|2022-06-01 06:40:00|12769.5|12754.5|12755.8|12740.8|12769.5|12754.5|12754.6|12739.6|4
1654065900000|2022-06-01 06:45:00|12753.6|12738.6|12751.1|12736.1|12762.8|12741|12749.1|12725.1|3
1654066200000|2022-06-01 06:50:00|12751.5|12736.5|12740.5|12725.5|12751.5|12736.5|12739.1|12721.9|1
1654066500000|2022-06-01 06:55:00|12742.5|12727.5|12744.7|12719.7|12746|12727.7|12741.8|12718.1|3
1654066800000|2022-06-01 07:00:00|12744.3|12719.3|12737.7|12722.7|12744.3|12722.7|12737.7|12718.7|7
1654067100000|2022-06-01 07:05:00|12736.7|12721.7|12737.8|12722.8|12737.8|12722.8|12729.2|12714.2|8
1654067400000|2022-06-01 07:10:00|12737.9|12722.9|12744.5|12729.5|12746.9|12731.9|12737.7|12722.7|2
1654067700000|2022-06-01 07:15:00|12744.9|12729.9|12734.9|12719.9|12744.9|12729.9|12734.5|12719.5|7
1654068000000|2022-06-01 07:20:00|12735.1|12720.1|12729.7|12714.7|12735.1|12720.1|12727|12712|6
1654068300000|2022-06-01 07:25:00|12729.5|12714.5|12733.6|12718.6|12735.6|12720.6|12729.5|12714.5|13
1654068600000|2022-06-01 07:30:00|12733.2|12718.2|12734|12719|12734.5|12719.5|12727|12712|2
1654068900000|2022-06-01 07:35:00|12733.7|12718.7|12732.2|12717.2|12733.7|12718.7|12732.2|12717.2|4
1654069200000|2022-06-01 07:40:00|12731.2|12716.2|12727.9|12712.9|12731.2|12716.2|12722.9|12707.9|18
1654069500000|2022-06-01 07:45:00|12728.5|12713.5|12734|12719|12735.4|12720.4|12728.5|12713.5|6
1654069800000|2022-06-01 07:50:00|12734.1|12719.1|12734.1|12719.1|12734.5|12719.5|12734.1|12719.1|0
1654070100000|2022-06-01 07:55:00|12731.2|12716.2|12726.8|12711.8|12731.2|12716.2|12725.3|12710.3|29
1654070400000|2022-06-01 08:00:00|12726.4|12711.4|12721.3|12706.3|12726.4|12711.4|12721.3|12706.3|9
1654070700000|2022-06-01 08:05:00|12720|12705|12720.2|12705.2|12724.8|12709.8|12720|12705|51
1654071000000|2022-06-01 08:10:00|12720.1|12705.1|12717.6|12702.6|12720.5|12705.5|12717.6|12702.6|5
1654071300000|2022-06-01 08:15:00|12717.8|12702.8|12720.4|12705.4|12721.1|12706.1|12717.1|12702.1|17
1654071600000|2022-06-01 08:20:00|12720.3|12705.3|12710|12695|12721|12706|12705.5|12690.5|36
1654071900000|2022-06-01 08:25:00|12709.9|12694.9|12703.9|12688.9|12713.3|12698.3|12702.1|12687.1|16
1654072200000|2022-06-01 08:30:00|12702.3|12687.3|12646.1|12631.1|12702.3|12687.3|12640.9|12625.9|224
1654072500000|2022-06-01 08:35:00|12646.8|12631.8|12651.2|12636.2|12658.5|12643.5|12642.3|12627.3|41
1654072800000|2022-06-01 08:40:00|12650.5|12635.5|12665.6|12650.6|12665.6|12650.6|12649.3|12634.3|32
1654073100000|2022-06-01 08:45:00|12664.6|12649.6|12686|12648.5|12693.4|12673.1|12663.4|12648.4|21
1654073400000|2022-06-01 08:50:00|12678.8|12653.8|12666.6|12651.6|12686|12663.3|12664.6|12648.5|6
1654073700000|2022-06-01 08:55:00|12666|12651|12667.1|12652.1|12671.4|12656.4|12665.9|12650.9|3
1654074000000|2022-06-01 09:00:00|12666.9|12651.9|12658.9|12643.9|12668.1|12653.1|12655.9|12640.9|21
1654074300000|2022-06-01 09:05:00|12659.2|12644.2|12659.5|12644.5|12664.9|12649.9|12658.4|12643.4|6
1654074600000|2022-06-01 09:10:00|12658.5|12643.5|12673.5|12658.5|12673.9|12658.9|12658.5|12643.5|7
1654074900000|2022-06-01 09:15:00|12671.8|12656.8|12661.5|12646.5|12672.9|12657.9|12660.9|12645.9|7
1654075200000|2022-06-01 09:20:00|12661.2|12646.2|12665.4|12650.4|12667.9|12652.9|12660.1|12645.1|11
1654075500000|2022-06-01 09:25:00|12666|12651|12662|12647|12667.1|12652.1|12662|12647|5
1654075800000|2022-06-01 09:30:00|12662.3|12647.3|12657.8|12642.8|12662.3|12647.3|12656.1|12641.1|8
1654076100000|2022-06-01 09:35:00|12658.1|12643.1|12663.8|12648.8|12664.2|12649.2|12656.3|12641.3|5
1654076400000|2022-06-01 09:40:00|12663.6|12648.6|12665.4|12650.4|12665.4|12650.4|12662.4|12647.4|14
1654076700000|2022-06-01 09:45:00|12664.9|12649.9|12661.4|12646.4|12664.9|12649.9|12657.6|12642.6|9
1654077000000|2022-06-01 09:50:00|12659.3|12644.3|12666|12651|12668.9|12653.9|12654.1|12639.1|32
1654077300000|2022-06-01 09:55:00|12667|12652|12663.7|12648.7|12669.5|12654.5|12663.7|12648.7|27
1654077600000|2022-06-01 10:00:00|12665|12650|12661.9|12646.9|12668.7|12653.7|12661.8|12646.8|14
1654077900000|2022-06-01 10:05:00|12662.4|12647.4|12702.4|12664.9|12703|12665.5|12661.6|12646.6|27
1654078200000|2022-06-01 10:10:00|12702|12664.5|12653.5|12638.5|12702.3|12664.8|12650.7|12635.7|32
1654078500000|2022-06-01 10:15:00|12653.1|12638.1|12646.3|12631.3|12653.1|12638.1|12643.4|12628.4|51
1654078800000|2022-06-01 10:20:00|12644.9|12629.9|12647.2|12632.2|12649.4|12632.2|12641.8|12624.4|30
1654079100000|2022-06-01 10:25:00|12647.5|12632.5|12647.3|12632.3|12650.3|12635.3|12643.1|12628.1|33
1654079400000|2022-06-01 10:30:00|12648.9|12633.9|12686.9|12649.4|12689|12654.3|12648.9|12633.9|12
1654079700000|2022-06-01 10:35:00|12673.6|12658.6|12654.9|12639.9|12673.6|12658.6|12650.6|12635.6|99
1654080000000|2022-06-01 10:40:00|12654.7|12639.7|12647.6|12632.6|12660.4|12645.4|12647.6|12632.6|68
1654080300000|2022-06-01 10:45:00|12651.3|12636.3|12648.7|12633.7|12651.9|12636.9|12648.7|12633.7|23
1654080600000|2022-06-01 10:50:00|12648.3|12633.3|12648.4|12633.4|12652.4|12637.4|12646.7|12631.7|62
1654080900000|2022-06-01 10:55:00|12647.2|12632.2|12640.6|12625.6|12652.4|12637.4|12639.3|12624.3|75
1654081200000|2022-06-01 11:00:00|12639.8|12624.8|12661.4|12646.4|12671.1|12656.1|12639.8|12624.8|44
1654081500000|2022-06-01 11:05:00|12660.4|12645.4|12655|12640|12660.7|12645.7|12650|12635|23
1654081800000|2022-06-01 11:10:00|12656|12641|12647.3|12632.3|12656|12641|12643.8|12628.8|29
1654082100000|2022-06-01 11:15:00|12645.3|12630.3|12624.1|12609.1|12647.8|12630.7|12623.1|12608.1|167
1654082400000|2022-06-01 11:20:00|12624.2|12609.2|12624.9|12609.9|12631.7|12616.7|12621.7|12606.7|31
1654082700000|2022-06-01 11:25:00|12623.7|12608.7|12609.4|12594.4|12623.8|12608.8|12603.1|12588.1|112
1654083000000|2022-06-01 11:30:00|12608.9|12593.9|12601.1|12586.1|12609.4|12594.4|12594.4|12579.4|75
1654083300000|2022-06-01 11:35:00|12600.1|12585.1|12597.3|12582.3|12612.2|12597.2|12590.9|12575.9|59
1654083600000|2022-06-01 11:40:00|12597.6|12582.6|12568.8|12553.8|12603.7|12588.7|12568.8|12553.8|47
1654083900000|2022-06-01 11:45:00|12568.2|12553.2|12503.2|12488.2|12569.2|12554.2|12497.3|12482.3|355
1654084200000|2022-06-01 11:50:00|12502.4|12487.4|12498.6|12483.6|12523|12498|12493|12478|97
1654084500000|2022-06-01 11:55:00|12498.2|12483.2|12517.3|12502.3|12519.2|12504.2|12496.2|12481.2|39
1654084800000|2022-06-01 12:00:00|12516.8|12501.8|12548.2|12533.2|12560.2|12545.2|12516|12501|113
1654085100000|2022-06-01 12:05:00|12548.9|12533.9|12557.9|12542.9|12594|12569.1|12542.1|12527.1|135
1654085400000|2022-06-01 12:10:00|12558.2|12543.2|12577.1|12562.1|12594.1|12563.4|12546|12514.5|91
1654085700000|2022-06-01 12:15:00|12577.5|12562.5|12573.3|12558.3|12601.1|12583.9|12558.4|12538.3|58
1654086000000|2022-06-01 12:20:00|12574|12559|12572|12557|12575.8|12560.8|12552.5|12536.1|28
1654086300000|2022-06-01 12:25:00|12571.8|12556.8|12574.8|12559.8|12590.3|12575.3|12570.3|12551|22
1654086600000|2022-06-01 12:30:00|12574.1|12559.1|12571.8|12546.8|12576.4|12561.4|12558.3|12541.4|57
1654086900000|2022-06-01 12:35:00|12571.4|12546.4|12567.4|12552.4|12573.7|12558.7|12566.7|12546.4|30
1654087200000|2022-06-01 12:40:00|12567.2|12552.2|12587.5|12572.5|12598.9|12583.9|12566.5|12551.5|141
1654087500000|2022-06-01 12:45:00|12589.1|12574.1|12607.4|12592.4|12624.5|12604|12583.5|12568.5|110
1654087800000|2022-06-01 12:50:00|12606.4|12591.4|12602.2|12587.2|12619|12604|12597.9|12582.9|71
1654088100000|2022-06-01 12:55:00|12602.5|12587.5|12619.5|12594.5|12630.1|12612.5|12597.4|12581.7|114
1654088400000|2022-06-01 13:00:00|12619.2|12594.2|12604.1|12589.1|12631.2|12616.2|12600.8|12583.8|114
1654088700000|2022-06-01 13:05:00|12602.7|12587.7|12565.1|12550.1|12615.2|12600.2|12565|12547.7|160
1654089000000|2022-06-01 13:10:00|12567.4|12552.4|12591.6|12576.6|12602|12587|12567.4|12552.4|94
1654089300000|2022-06-01 13:15:00|12588|12573|12580.7|12565.7|12600.3|12582.3|12580.2|12565.2|27
1654089600000|2022-06-01 13:20:00|12583.8|12568.8|12620.5|12605.5|12620.8|12605.8|12583.8|12568.8|70
1654089900000|2022-06-01 13:25:00|12620.8|12605.8|12591|12576|12622.9|12607.9|12588.5|12573.5|81
1654090200000|2022-06-01 13:30:00|12590.8|12575.8|12581.5|12566.5|12612.2|12597.2|12572.8|12557.8|118
1654090500000|2022-06-01 13:35:00|12580.9|12565.9|12579.2|12564.2|12598.1|12583.1|12579.2|12564.2|103
1654090800000|2022-06-01 13:40:00|12579.9|12564.9|12509.3|12494.3|12583.9|12568.9|12507.3|12492.3|108
1654091100000|2022-06-01 13:45:00|12514.6|12489.6|12523.5|12508.5|12544|12525.2|12509.6|12489.6|99
1654091400000|2022-06-01 13:50:00|12524.5|12509.5|12538.2|12523.2|12541.9|12526.9|12511.7|12496.7|84
1654091700000|2022-06-01 13:55:00|12540|12525|12537.4|12522.4|12551.6|12536.6|12532.1|12517.1|89
1654092000000|2022-06-01 14:00:00|12536.6|12521.6|12558.7|12543.7|12570.1|12555.1|12531.2|12516.2|164
1654092300000|2022-06-01 14:05:00|12558.9|12543.9|12540.8|12525.8|12559.7|12544.7|12527.4|12512.4|95
1654092600000|2022-06-01 14:10:00|12542.7|12527.7|12545.5|12530.5|12547.9|12532.9|12528.7|12513.7|212
1654092900000|2022-06-01 14:15:00|12543.4|12528.4|12533.5|12518.5|12543.4|12528.4|12527.5|12510.1|129
1654093200000|2022-06-01 14:20:00|12533.4|12518.4|12508.1|12493.1|12542.5|12527.5|12505.5|12490.5|205
1654093500000|2022-06-01 14:25:00|12508|12493|12499.8|12484.8|12518.8|12503.8|12493.8|12478.8|123
1654093800000|2022-06-01 14:30:00|12499.5|12484.5|12470.4|12455.4|12499.5|12484.5|12466.4|12451.4|240
1654094100000|2022-06-01 14:35:00|12470.1|12455.1|12478.4|12463.4|12478.4|12463.4|12467|12452|124
1654094400000|2022-06-01 14:40:00|12476.3|12461.3|12483.8|12468.8|12484.7|12469.7|12470.1|12455.1|187
1654094700000|2022-06-01 14:45:00|12483.5|12468.5|12485.2|12470.2|12490.1|12475.1|12477.7|12462.7|149
1654095000000|2022-06-01 14:50:00|12486.2|12471.2|12454.9|12439.9|12497|12482|12454.9|12439.9|142
1654095300000|2022-06-01 14:55:00|12454.3|12439.3|12472|12457|12475.7|12460.7|12451.3|12436.3|125
1654095600000|2022-06-01 15:00:00|12472.3|12457.3|12424.8|12409.8|12473.7|12458.7|12424.1|12409.1|272
1654095900000|2022-06-01 15:05:00|12426.8|12411.8|12430.2|12415.2|12434.2|12419.2|12420.9|12405.9|193
1654096200000|2022-06-01 15:10:00|12430.4|12415.4|12459.9|12444.9|12475.8|12460.8|12430.4|12415.4|113
1654096500000|2022-06-01 15:15:00|12460.4|12445.4|12491.7|12476.7|12503.6|12488.6|12458.4|12443.4|118
1654096800000|2022-06-01 15:20:00|12492.3|12477.3|12597.5|12582.5|12621.2|12597.1|12491.5|12476.5|331
1654097100000|2022-06-01 15:25:00|12596.8|12581.8|12585.7|12570.7|12597.2|12581.8|12562.8|12547.8|112
1654097400000|2022-06-01 15:30:00|12586.4|12571.4|12556.3|12541.3|12586.4|12571.4|12522.1|12501.4|217
1654097700000|2022-06-01 15:35:00|12559.7|12534.7|12539.9|12524.9|12561.9|12546.9|12539.3|12524.3|99
1654098000000|2022-06-01 15:40:00|12539.8|12524.8|12533.6|12518.6|12561.2|12541.3|12528.8|12513.8|149
1654098300000|2022-06-01 15:45:00|12533.1|12518.1|12532.7|12517.7|12537.3|12522.3|12523.2|12508.2|71
1654098600000|2022-06-01 15:50:00|12533|12518|12529.4|12514.4|12541.7|12526.7|12521|12506|84
1654098900000|2022-06-01 15:55:00|12528.6|12513.6|12506.8|12491.8|12529.7|12514.7|12497.1|12482.1|77
1654099200000|2022-06-01 16:00:00|12506.3|12491.3|12510.8|12495.8|12514.6|12498.6|12501|12486|66
1654099500000|2022-06-01 16:05:00|12505.2|12490.2|12506.9|12491.9|12521.8|12506.8|12504.3|12489.3|101
1654099800000|2022-06-01 16:10:00|12505.5|12490.5|12507.6|12492.6|12518.7|12498.8|12499|12484|93
1654100100000|2022-06-01 16:15:00|12507.1|12492.1|12505.6|12490.6|12507.6|12492.6|12486.1|12471.1|110
1654100400000|2022-06-01 16:20:00|12508|12493|12490.6|12475.6|12512.9|12497.9|12490.3|12475.3|79
1654100700000|2022-06-01 16:25:00|12492.1|12477.1|12496.9|12481.9|12500.6|12482.9|12489.9|12474.9|90
1654101000000|2022-06-01 16:30:00|12496.7|12481.7|12515.1|12500.1|12517.5|12502.5|12496.4|12481.4|146
1654101300000|2022-06-01 16:35:00|12515.5|12500.5|12510.3|12495.3|12516.6|12501.6|12503.8|12488.8|65
1654101600000|2022-06-01 16:40:00|12510.4|12495.4|12498.3|12483.3|12512.2|12495.4|12495.3|12480.3|63
1654101900000|2022-06-01 16:45:00|12498|12483|12493.6|12478.6|12515.2|12493.5|12493.4|12477.7|52
1654102200000|2022-06-01 16:50:00|12493.7|12478.7|12498.3|12483.3|12532.9|12514.5|12474.5|12457.2|119
1654102500000|2022-06-01 16:55:00|12498|12483|12483|12468|12500.5|12485.5|12482|12467|97
1654102800000|2022-06-01 17:00:00|12482|12467|12489.7|12474.7|12490.5|12475.5|12481.8|12466.8|55
1654103100000|2022-06-01 17:05:00|12489.8|12474.8|12482|12467|12499.6|12484.6|12482|12467|78
1654103400000|2022-06-01 17:10:00|12481.6|12466.6|12485|12470|12496.9|12476.2|12481.6|12466.6|65
1654103700000|2022-06-01 17:15:00|12484.4|12469.4|12482.2|12467.2|12503.3|12488.3|12482.2|12467.2|147
1654104000000|2022-06-01 17:20:00|12482.5|12467.5|12472|12457|12488.6|12473.6|12471|12456|170
1654104300000|2022-06-01 17:25:00|12472.8|12457.8|12476.7|12461.7|12480.8|12465.8|12470.5|12455.5|115
1654104600000|2022-06-01 17:30:00|12476.6|12461.6|12446.8|12431.8|12477.4|12462.4|12446|12431|146
1654104900000|2022-06-01 17:35:00|12446.4|12431.4|12455.6|12440.6|12456.1|12441.1|12446.4|12431.4|96
1654105200000|2022-06-01 17:40:00|12456.5|12441.5|12458|12443|12481|12466|12455.5|12440.5|131
1654105500000|2022-06-01 17:45:00|12459|12444|12450.4|12435.4|12470.2|12452.3|12448.7|12433.7|142
1654105800000|2022-06-01 17:50:00|12449.5|12434.5|12466.7|12451.7|12468.2|12453.2|12448.4|12433.4|73
1654106100000|2022-06-01 17:55:00|12465|12450|12452.1|12437.1|12465|12450|12449.3|12434.3|116
1654106400000|2022-06-01 18:00:00|12451.3|12436.3|12428.7|12413.7|12453|12438|12428|12413|170
1654106700000|2022-06-01 18:05:00|12428.2|12413.2|12443.2|12428.2|12452.2|12434.4|12423.8|12408.8|158
1654107000000|2022-06-01 18:10:00|12443.7|12428.7|12455.1|12440.1|12465.9|12450.9|12442.1|12427.1|875
1654107300000|2022-06-01 18:15:00|12456.9|12441.9|12459.4|12444.4|12471|12456|12454.1|12439.1|340
1654107600000|2022-06-01 18:20:00|12461.4|12446.4|12461.4|12446.4|12461.4|12446.4|12461.4|12446.4|0
1654131600000|2022-06-02 01:00:00|12423.3|12408.3|12303.6|12278.6|12424.4|12409.4|12299.4|12278.6|158
1654131900000|2022-06-02 01:05:00|12300.9|12275.9|12288.7|12273.7|12304.4|12285.7|12283.1|12268.1|30
1654132200000|2022-06-02 01:10:00|12289|12274|12289.5|12274.5|12295.2|12280.2|12280.1|12265.1|32
1654132500000|2022-06-02 01:15:00|12289|12274|12291.6|12276.6|12296.8|12281.8|12286.8|12271.8|16
1654132800000|2022-06-02 01:20:00|12290.4|12275.4|12316.2|12301.2|12321.7|12301.2|12285.4|12270.4|9
1654133100000|2022-06-02 01:25:00|12315.5|12300.5|12313.3|12298.3|12317.5|12302.5|12299.1|12284.1|13
1654133400000|2022-06-02 01:30:00|12313.5|12298.5|12322.7|12307.7|12328.5|12308|12309.4|12289|17
1654133700000|2022-06-02 01:35:00|12321.5|12306.5|12328.3|12290.8|12328.3|12306.5|12312.6|12289.1|10
1654134000000|2022-06-02 01:40:00|12314.7|12299.7|12301.2|12286.2|12328.3|12299.7|12298.2|12274.8|7
1654134300000|2022-06-02 01:45:00|12299.5|12284.5|12305.7|12290.7|12305.9|12290.9|12298.3|12283.3|4
1654134600000|2022-06-02 01:50:00|12301.4|12286.4|12297.7|12282.7|12314.3|12292.9|12297.5|12282.5|5
1654134900000|2022-06-02 01:55:00|12297.3|12282.3|12311|12286|12317.2|12288.7|12294.3|12277.1|5
1654135200000|2022-06-02 02:00:00|12302.9|12287.9|12301.1|12286.1|12317.1|12289.3|12300.6|12279.6|13
1654135500000|2022-06-02 02:05:00|12300.3|12285.3|12291.4|12276.4|12300.3|12285.3|12291.4|12276.4|34
1654135800000|2022-06-02 02:10:00|12291.3|12276.3|12285.3|12270.3|12291.3|12276.3|12284.3|12269.3|17
1654136100000|2022-06-02 02:15:00|12285.2|12270.2|12267.3|12252.3|12285.2|12270.2|12265.4|12250.4|70
1654136400000|2022-06-02 02:20:00|12266.3|12251.3|12252.1|12237.1|12267.3|12252.3|12252.1|12237.1|19
1654136700000|2022-06-02 02:25:00|12251|12236|12231.8|12216.8|12256.3|12237.1|12231.8|12216.8|21
1654137000000|2022-06-02 02:30:00|12231.1|12216.1|12251.1|12213.6|12257.8|12224.3|12217.8|12196.5|15
1654137300000|2022-06-02 02:35:00|12250.5|12213|12288.2|12250.7|12288.2|12256.6|12222.5|12200.3|34
1654137600000|2022-06-02 02:40:00|12286.5|12249|12282|12257|12287.9|12258.9|12281.9|12248.5|0
1654137900000|2022-06-02 02:45:00|12278.7|12263.7|12281.3|12266.3|12297.2|12266.3|12278.7|12257.1|2
1654138200000|2022-06-02 02:50:00|12281.9|12266.9|12290.8|12265.8|12299.4|12271.3|12276|12251.6|1
1654138500000|2022-06-02 02:55:00|12287.8|12262.8|12282|12267|12298.5|12269.9|12275.4|12252.3|3
1654138800000|2022-06-02 03:00:00|12281.9|12266.9|12289.8|12264.8|12291.6|12269.6|12276.5|12258.8|1
1654139100000|2022-06-02 03:05:00|12294.8|12257.3|12274|12259|12295.8|12260.4|12273.4|12254.8|5
1654139400000|2022-06-02 03:10:00|12274.3|12259.3|12274.5|12259.5|12274.5|12259.5|12273.6|12258.6|0
1654139700000|2022-06-02 03:15:00|12275.5|12260.5|12249.8|12234.8|12275.5|12260.5|12247.5|12221.7|13
1654140000000|2022-06-02 03:20:00|12251.8|12236.8|12272.4|12234.9|12272.4|12252.9|12249.7|12227.2|5
1654140300000|2022-06-02 03:25:00|12274.8|12237.3|12266.9|12229.4|12275.1|12246|12248.3|12215.2|16
1654140600000|2022-06-02 03:30:00|12266.8|12229.3|12254.6|12217.1|12266.8|12229.3|12254.6|12217.1|0
1654140900000|2022-06-02 03:35:00|12255.2|12217.7|12225.1|12210.1|12255.2|12220.8|12225.1|12210.1|1
1654141200000|2022-06-02 03:40:00|12225|12210|12218.6|12203.6|12225|12210|12218.4|12203.4|12
1654141500000|2022-06-02 03:45:00|12218.7|12203.7|12204.3|12189.3|12219.4|12204.4|12204.3|12189.3|84
1654141800000|2022-06-02 03:50:00|12206|12191|12207.9|12192.9|12207.9|12192.9|12205.3|12190.3|12
1654142100000|2022-06-02 03:55:00|12221.5|12184|12210.8|12195.8|12221.5|12195.8|12210.5|12184|8
1654142400000|2022-06-02 04:00:00|12210.1|12195.1|12210|12195|12210.1|12195.1|12210|12195|1
1654142700000|2022-06-02 04:05:00|12209.7|12194.7|12213.4|12188.4|12213.5|12194.7|12203|12188|1
1654143000000|2022-06-02 04:10:00|12213.6|12188.6|12213|12188|12213.6|12193.2|12208.2|12188|0
1654143300000|2022-06-02 04:15:00|12212.3|12187.3|12212.7|12187.7|12212.8|12187.8|12212.3|12187.3|0
1654143600000|2022-06-02 04:20:00|12212.9|12187.9|12212.6|12187.6|12212.9|12187.9|12212.6|12187.6|0
1654143900000|2022-06-02 04:25:00|12212.8|12187.8|12207.5|12192.5|12213.4|12193.2|12207.5|12187.7|0
1654144200000|2022-06-02 04:30:00|12207.3|12192.3|12204.6|12189.6|12207.3|12192.3|12204.1|12189.1|1
1654144500000|2022-06-02 04:35:00|12203.9|12188.9|12195.1|12180.1|12207.7|12188.9|12195.1|12180.1|11
1654144800000|2022-06-02 04:40:00|12194.8|12179.8|12193.9|12178.9|12197.4|12182.4|12193.9|12178.9|2
1654145100000|2022-06-02 04:45:00|12191.9|12176.9|12192.3|12177.3|12192.6|12177.6|12191.3|12176.3|10
1654145400000|2022-06-02 04:50:00|12192.2|12177.2|12190.7|12175.7|12192.2|12177.2|12189.9|12174.9|7
1654145700000|2022-06-02 04:55:00|12190.6|12175.6|12184.7|12169.7|12190.6|12175.6|12184.4|12169.4|39
1654146000000|2022-06-02 05:00:00|12184.4|12169.4|12168|12153|12185|12170|12168|12153|14
1654146300000|2022-06-02 05:05:00|12167.5|12152.5|12158.9|12143.9|12168|12153|12155.9|12140.9|16
1654146600000|2022-06-02 05:10:00|12158.2|12143.2|12157.8|12142.8|12159.7|12144.7|12156.6|12141.6|12
1654146900000|2022-06-02 05:15:00|12157.6|12142.6|12148.5|12133.5|12157.6|12142.6|12143.7|12128.7|56
1654147200000|2022-06-02 05:20:00|12149|12134|12150.9|12135.9|12150.9|12135.9|12149|12134|0
1654147500000|2022-06-02 05:25:00|12150.5|12135.5|12148.8|12133.8|12150.9|12135.9|12147.3|12132.3|4
1654147800000|2022-06-02 05:30:00|12149.1|12134.1|12168.2|12143.2|12170.7|12152.7|12148.8|12133.8|16
1654148100000|2022-06-02 05:35:00|12168.1|12143.1|12181.5|12156.5|12184.3|12161.9|12168.1|12136.9|0
1654148400000|2022-06-02 05:40:00|12181.4|12156.4|12177.1|12162.1|12181.5|12163.5|12177.1|12156.4|1
1654148700000|2022-06-02 05:45:00|12177.6|12162.6|12177.8|12162.8|12177.9|12162.9|12177.5|12162.5|1
1654149000000|2022-06-02 05:50:00|12178|12163|12194.7|12169.7|12195.4|12178.1|12178|12163|28
1654149300000|2022-06-02 05:55:00|12191.5|12176.5|12202.9|12177.9|12202.9|12184.6|12191.5|12176.5|13
1654149600000|2022-06-02 06:00:00|12202.6|12177.6|12205.7|12190.7|12206.2|12191.2|12198.2|12177.4|19
1654149900000|2022-06-02 06:05:00|12205.5|12190.5|12220.4|12195.4|12220.4|12200.6|12200.6|12185.6|41
1654150200000|2022-06-02 06:10:00|12220.3|12195.3|12219.3|12194.3|12221.3|12196.3|12218.3|12193.3|2
1654150500000|2022-06-02 06:15:00|12218.3|12193.3|12224.2|12199.2|12230.4|12203.5|12212.2|12191.7|25
1654150800000|2022-06-02 06:20:00|12224.1|12199.1|12220.4|12205.4|12224.5|12206.1|12220|12199.1|3
1654151100000|2022-06-02 06:25:00|12220.6|12205.6|12226.5|12201.5|12226.5|12205.6|12219.8|12201.1|2
1654151400000|2022-06-02 06:30:00|12227.3|12202.3|12221.5|12206.5|12227.3|12207.6|12221.5|12202.3|3
1654151700000|2022-06-02 06:35:00|12221.4|12206.4|12221.4|12206.4|12221.4|12206.4|12221.4|12206.4|0
1654152000000|2022-06-02 06:40:00|12221.1|12206.1|12227.7|12190.2|12232.4|12206.4|12217.9|12189.6|9
1654152300000|2022-06-02 06:45:00|12229.1|12191.6|12228|12190.5|12229.1|12196.2|12219.9|12189.7|0
1654152600000|2022-06-02 06:50:00|12229.6|12192.1|12220.9|12195.9|12230.6|12196|12220.9|12192.1|0
1654152900000|2022-06-02 06:55:00|12220.7|12195.7|12220.5|12195.5|12220.7|12195.7|12220.5|12195.5|6
1654153200000|2022-06-02 07:00:00|12213.8|12198.8|12213.7|12198.7|12213.8|12198.8|12213.7|12198.7|2
1654153500000|2022-06-02 07:05:00|12214.1|12199.1|12227.1|12202.1|12227.2|12206.5|12214.1|12194.7|3
1654153800000|2022-06-02 07:10:00|12228|12203|12227.9|12202.9|12228|12209.4|12224.1|12202.9|2
1654154100000|2022-06-02 07:15:00|12223.4|12208.4|12231.1|12216.1|12231.8|12216.8|12223.3|12208.3|3
1654154400000|2022-06-02 07:20:00|12231.4|12216.4|12238.2|12223.2|12238.2|12223.2|12231.4|12216.4|18
1654154700000|2022-06-02 07:25:00|12237.8|12222.8|12236.6|12221.6|12237.8|12222.8|12234.1|12219.1|26
1654155000000|2022-06-02 07:30:00|12236.1|12221.1|12233|12218|12236.1|12221.1|12232.6|12217.6|4
1654155300000|2022-06-02 07:35:00|12232.8|12217.8|12231.7|12206.7|12232.8|12217.8|12231.7|12206.7|7
1654155600000|2022-06-02 07:40:00|12231.6|12206.6|12231.6|12206.6|12231.6|12206.6|12231.6|12206.6|10
1654155900000|2022-06-02 07:45:00|12231.9|12206.9|12231.8|12206.8|12231.9|12216.8|12231.8|12206.8|7
1654156200000|2022-06-02 07:50:00|12232.8|12207.8|12228.4|12203.4|12232.8|12208.1|12223.1|12203.4|1
1654156500000|2022-06-02 07:55:00|12228.3|12203.3|12224.3|12209.3|12228.3|12209.3|12221.4|12203.3|5
1654156800000|2022-06-02 08:00:00|12222.4|12207.4|12227.8|12202.8|12228|12208.4|12222|12202.8|4
1654157100000|2022-06-02 08:05:00|12228|12203|12244.9|12229.9|12248.5|12232.3|12227.8|12202.8|76
1654157400000|2022-06-02 08:10:00|12243.5|12228.5|12235.2|12197.7|12258.1|12235|12228.5|12196.7|71
1654157700000|2022-06-02 08:15:00|12229.3|12204.3|12218.4|12180.9|12229.9|12204.9|12218.1|12180.6|57
1654158000000|2022-06-02 08:20:00|12219|12181.5|12217.8|12180.3|12219.4|12181.9|12217.2|12179.7|3
1654158300000|2022-06-02 08:25:00|12210.2|12195.2|12256.7|12219.2|12264.9|12227.4|12210.2|12190.4|86
1654158600000|2022-06-02 08:30:00|12256.6|12219.1|12237.5|12222.5|12256.8|12225.3|12236|12213.8|3
1654158900000|2022-06-02 08:35:00|12261.9|12224.4|12283.9|12268.9|12288|12268.9|12254.8|12221.7|46
1654159200000|2022-06-02 08:40:00|12283.2|12268.2|12294.7|12257.2|12302.9|12283.8|12276.9|12254.2|17
1654159500000|2022-06-02 08:45:00|12294.6|12257.1|12289.5|12252|12298|12260.5|12281.7|12244.2|2
1654159800000|2022-06-02 08:50:00|12289.7|12252.2|12287.7|12262.7|12293.8|12262.7|12281.1|12249.2|2
1654160100000|2022-06-02 08:55:00|12297.8|12260.3|12296.9|12271.9|12298.9|12279.6|12282.3|12258.3|7
1654160400000|2022-06-02 09:00:00|12297.1|12272.1|12302.9|12265.4|12303.1|12272.1|12297.1|12265.4|4
1654160700000|2022-06-02 09:05:00|12297.1|12272.1|12287.7|12272.7|12298.3|12276.9|12287.7|12272.1|3
1654161000000|2022-06-02 09:10:00|12287.5|12272.5|12291.9|12276.9|12292.4|12277.4|12287.3|12272.3|4
1654161300000|2022-06-02 09:15:00|12292.2|12277.2|12300.1|12285.1|12300.1|12285.1|12292.2|12277.2|5
1654161600000|2022-06-02 09:20:00|12300.5|12285.5|12312.5|12287.5|12312.5|12296.5|12297.4|12277.3|18
1654161900000|2022-06-02 09:25:00|12309.5|12284.5|12307.8|12292.8|12310.8|12295.8|12305.4|12284.5|31
1654162200000|2022-06-02 09:30:00|12307.7|12292.7|12303.3|12288.3|12309.7|12294.7|12303.3|12288.3|5
1654162500000|2022-06-02 09:35:00|12303|12288|12302.5|12287.5|12303.3|12288.3|12302.5|12287.5|2
1654162800000|2022-06-02 09:40:00|12301.8|12286.8|12301.9|12286.9|12301.9|12286.9|12301.8|12286.8|1
1654163100000|2022-06-02 09:45:00|12304.4|12289.4|12302.7|12287.7|12304.4|12289.4|12301.9|12286.9|7
1654163400000|2022-06-02 09:50:00|12302.6|12287.6|12303.7|12288.7|12304.6|12289.6|12301.3|12286.3|15
1654163700000|2022-06-02 09:55:00|12304.5|12289.5|12327.3|12312.3|12331.4|12312.6|12304.5|12289.5|34
1654164000000|2022-06-02 10:00:00|12329.3|12314.3|12331|12316|12346.7|12320.6|12328.7|12300.8|53
1654164300000|2022-06-02 10:05:00|12331.3|12316.3|12361.6|12324.1|12361.6|12324.1|12330.6|12314.7|25
1654164600000|2022-06-02 10:10:00|12362.4|12324.9|12348.2|12310.7|12362.6|12333.2|12343.1|12310.7|6
1654164900000|2022-06-02 10:15:00|12339.1|12301.6|12353.2|12315.7|12353.6|12324.9|12333.5|12300|6
1654165200000|2022-06-02 10:20:00|12349.9|12312.4|12343.5|12306|12349.9|12312.4|12324.6|12287.1|1
1654165500000|2022-06-02 10:25:00|12344.9|12307.4|12340.7|12303.2|12345.4|12307.9|12334.8|12297.3|1
1654165800000|2022-06-02 10:30:00|12340.5|12303|12355|12317.5|12360.9|12334.8|12334.6|12303|23
1654166100000|2022-06-02 10:35:00|12354.7|12317.2|12385|12347.5|12389.5|12369.1|12354.7|12317.2|7
1654166400000|2022-06-02 10:40:00|12383|12345.5|12381.5|12344|12383|12345.5|12381.5|12344|2
1654166700000|2022-06-02 10:45:00|12380.8|12343.3|12380.8|12343.3|12387.5|12357|12372|12343|1
1654167000000|2022-06-02 10:50:00|12380.7|12343.2|12383.7|12358.7|12384.7|12363.3|12378.3|12343.2|0
1654167300000|2022-06-02 10:55:00|12383.4|12358.4|12372|12334.5|12383.6|12365.2|12369.2|12334|9
1654167600000|2022-06-02 11:00:00|12371.8|12334.3|12371.4|12356.4|12377.3|12356.4|12370.9|12334|3
1654167900000|2022-06-02 11:05:00|12376.9|12351.9|12378.7|12353.7|12380.9|12358.3|12369|12331.5|19
1654168200000|2022-06-02 11:10:00|12378.6|12353.6|12401.9|12364.4|12407.4|12385.5|12378.6|12350|14
1654168500000|2022-06-02 11:15:00|12392.6|12377.6|12382.1|12367.1|12397.2|12382.2|12381.9|12363.1|36
1654168800000|2022-06-02 11:20:00|12387.3|12349.8|12394.7|12357.2|12395.8|12378.8|12377.5|12349.3|35
1654169100000|2022-06-02 11:25:00|12395.3|12380.3|12408.9|12371.4|12408.9|12382.9|12394.2|12363|8
1654169400000|2022-06-02 11:30:00|12407.4|12369.9|12445|12420|12445|12422.4|12407|12369.9|57
1654169700000|2022-06-02 11:35:00|12447.7|12422.7|12453.4|12438.4|12458.3|12439.6|12443.9|12414.8|32
1654170000000|2022-06-02 11:40:00|12453.1|12438.1|12435|12420|12457.2|12440.7|12429.2|12403.6|26
1654170300000|2022-06-02 11:45:00|12441.5|12416.5|12443.2|12418.2|12452.5|12433.7|12432.1|12413.8|30
1654170600000|2022-06-02 11:50:00|12444.5|12419.5|12455.3|12440.3|12481.7|12457.1|12444|12414.1|38
1654170900000|2022-06-02 11:55:00|12455.2|12440.2|12464|12449|12476.3|12449.6|12430.5|12401.8|221
1654171200000|2022-06-02 12:00:00|12463|12448|12458.2|12443.2|12464.4|12449.4|12444.4|12429|70
1654171500000|2022-06-02 12:05:00|12459|12444|12489.9|12474.9|12514.7|12486.8|12459|12444|80
1654171800000|2022-06-02 12:10:00|12493.2|12478.2|12506.8|12491.8|12516.6|12501.6|12486.8|12466|51
1654172100000|2022-06-02 12:15:00|12507|12492|12512.5|12497.5|12528.4|12509.3|12490.6|12475.6|145
1654172400000|2022-06-02 12:20:00|12512.8|12497.8|12499|12484|12523.3|12504.8|12497.8|12480|70
1654172700000|2022-06-02 12:25:00|12499.1|12484.1|12519.1|12504.1|12519.5|12504.1|12491|12476|68
1654173000000|2022-06-02 12:30:00|12519.6|12504.6|12528.5|12513.5|12540.2|12525.2|12509.3|12480.7|53
1654173300000|2022-06-02 12:35:00|12529.2|12514.2|12564.4|12549.4|12570.7|12555.7|12529.2|12514.2|42
1654173600000|2022-06-02 12:40:00|12565.7|12550.7|12559.6|12544.6|12573|12558|12558.7|12543.7|39
1654173900000|2022-06-02 12:45:00|12565.5|12550.5|12538.8|12513.8|12565.5|12550.5|12538.8|12507.9|31
1654174200000|2022-06-02 12:50:00|12537.8|12512.8|12469.8|12444.8|12541.3|12519.3|12459.1|12442.9|88
1654174500000|2022-06-02 12:55:00|12471.1|12446.1|12479.1|12464.1|12497.2|12482.2|12468.6|12445.4|35
1654174800000|2022-06-02 13:00:00|12481.1|12466.1|12497.2|12482.2|12543.7|12520.5|12481.1|12463.2|140
1654175100000|2022-06-02 13:05:00|12497.8|12482.8|12493.4|12478.4|12502.5|12487.5|12468.6|12436.9|106
1654175400000|2022-06-02 13:10:00|12492.7|12477.7|12501.1|12476.1|12501.1|12485.6|12487.4|12461.8|25
1654175700000|2022-06-02 13:15:00|12501.5|12476.5|12492.9|12477.9|12501.5|12484.3|12481.2|12449.3|10
1654176000000|2022-06-02 13:20:00|12493.4|12478.4|12484.7|12469.7|12494.9|12479.9|12481.8|12466.8|20
1654176300000|2022-06-02 13:25:00|12484.3|12469.3|12480.1|12465.1|12491.3|12472.2|12473.1|12458.1|26
1654176600000|2022-06-02 13:30:00|12479.7|12464.7|12541|12526|12544.8|12529.8|12471.7|12453.5|107
1654176900000|2022-06-02 13:35:00|12539.3|12524.3|12567.2|12552.2|12568.2|12553.2|12520.5|12505.5|144
1654177200000|2022-06-02 13:40:00|12568.9|12553.9|12522.9|12507.9|12572.4|12557.4|12521.9|12504.1|133
1654177500000|2022-06-02 13:45:00|12527.4|12512.4|12572.6|12557.6|12572.6|12557.6|12527.4|12512.4|98
1654177800000|2022-06-02 13:50:00|12572.8|12557.8|12534.1|12519.1|12577|12562|12533.6|12518.6|80
1654178100000|2022-06-02 13:55:00|12538.1|12523.1|12528.9|12513.9|12542.4|12527.4|12517.8|12502.8|123
1654178400000|2022-06-02 14:00:00|12527.7|12512.7|12547|12532|12557.3|12542.3|12510.6|12495.6|148
1654178700000|2022-06-02 14:05:00|12546.9|12531.9|12543|12528|12552.6|12537.6|12532.3|12512.8|69
1654179000000|2022-06-02 14:10:00|12543.3|12528.3|12533.8|12518.8|12560.3|12545.3|12530.1|12515.1|157
1654179300000|2022-06-02 14:15:00|12533.3|12518.3|12544.9|12529.9|12561.2|12546.2|12528|12513|109
1654179600000|2022-06-02 14:20:00|12545|12530|12527|12512|12553.2|12538.2|12521.4|12506.4|79
1654179900000|2022-06-02 14:25:00|12526.9|12511.9|12540.2|12525.2|12557.8|12542.8|12526.2|12511.2|82
1654180200000|2022-06-02 14:30:00|12539.9|12524.9|12560.1|12545.1|12561.7|12545.1|12537|12520.7|96
1654180500000|2022-06-02 14:35:00|12562.6|12547.6|12610|12595|12612.2|12597.2|12562.6|12547.6|156
1654180800000|2022-06-02 14:40:00|12609.8|12594.8|12589.3|12574.3|12611|12596|12587.5|12572.5|95
1654181100000|2022-06-02 14:45:00|12589|12574|12607.6|12592.6|12611.8|12596.8|12587.6|12572.6|82
1654181400000|2022-06-02 14:50:00|12608.2|12593.2|12643.7|12628.7|12645.8|12630.8|12597.5|12582.5|219
1654181700000|2022-06-02 14:55:00|12644|12629|12615.3|12590.3|12646|12631|12606.7|12590.3|96
1654182000000|2022-06-02 15:00:00|12617|12592|12611.2|12596.2|12645.5|12630.5|12609.2|12592|128
1654182300000|2022-06-02 15:05:00|12614|12599|12634|12619|12639.3|12624.3|12609.5|12594.5|70
1654182600000|2022-06-02 15:10:00|12633.7|12618.7|12668.8|12653.8|12693.4|12678.4|12632.2|12617.2|178
1654182900000|2022-06-02 15:15:00|12668.4|12653.4|12635.4|12620.4|12686|12671|12634.5|12619.5|136
1654183200000|2022-06-02 15:20:00|12642.5|12617.5|12625.1|12610.1|12642.5|12625.5|12618.3|12603.3|76
1654183500000|2022-06-02 15:25:00|12625.5|12610.5|12660.4|12645.4|12677.8|12662.8|12622.3|12607.3|108
1654183800000|2022-06-02 15:30:00|12662.1|12647.1|12664.4|12649.4|12675.6|12660.6|12654.4|12639.4|85
1654184100000|2022-06-02 15:35:00|12664.6|12649.6|12664.5|12649.5|12669.1|12653.4|12656.7|12641.7|47
1654184400000|2022-06-02 15:40:00|12664.9|12649.9|12678.8|12663.8|12680.8|12665.8|12658.6|12643.6|76
1654184700000|2022-06-02 15:45:00|12674.7|12659.7|12672.1|12657.1|12674.7|12659.7|12654.9|12639.9|48
1654185000000|2022-06-02 15:50:00|12671.2|12656.2|12696.8|12681.8|12709.2|12694.2|12666.7|12651.7|132
1654185300000|2022-06-02 15:55:00|12696|12681|12687.1|12672.1|12705|12690|12682.9|12667.9|50
1654185600000|2022-06-02 16:00:00|12686.8|12671.8|12692.1|12677.1|12693.1|12678.1|12684.8|12669.8|66
1654185900000|2022-06-02 16:05:00|12691.7|12676.7|12733.5|12718.5|12739.6|12723|12684.2|12669.2|174
1654186200000|2022-06-02 16:10:00|12734.2|12719.2|12724|12709|12742.5|12727.5|12710|12694.5|102
1654186500000|2022-06-02 16:15:00|12725.3|12710.3|12734.9|12719.9|12742.9|12727.9|12713.2|12698.2|75
1654186800000|2022-06-02 16:20:00|12732.9|12717.9|12729.9|12714.9|12740.1|12725.1|12722.7|12707.7|48
1654187100000|2022-06-02 16:25:00|12726.6|12711.6|12740|12725|12744.8|12729.8|12726.6|12711.6|68
1654187400000|2022-06-02 16:30:00|12740.4|12725.4|12747.2|12732.2|12765.7|12750.7|12740.4|12725.4|137
1654187700000|2022-06-02 16:35:00|12746.5|12731.5|12745.6|12730.6|12771.9|12756.9|12742.3|12727.3|156
1654188000000|2022-06-02 16:40:00|12746.3|12731.3|12725.7|12710.7|12748.3|12733.3|12721|12706|94
1654188300000|2022-06-02 16:45:00|12725.3|12710.3|12722.8|12707.8|12736|12721|12722.8|12707.8|62
1654188600000|2022-06-02 16:50:00|12722.5|12707.5|12724.3|12709.3|12731.1|12716.1|12712.1|12697.1|70
1654188900000|2022-06-02 16:55:00|12725.9|12710.9|12713.1|12698.1|12739.5|12724.5|12702.8|12687.8|108
1654189200000|2022-06-02 17:00:00|12712.9|12697.9|12686.8|12671.8|12714.6|12699.6|12685.3|12670.3|69
1654189500000|2022-06-02 17:05:00|12685.8|12670.8|12684.7|12669.7|12700.7|12685.7|12679.5|12664.5|70
1654189800000|2022-06-02 17:10:00|12685.9|12670.9|12678.5|12663.5|12688.7|12673.7|12664.1|12649.1|73
1654190100000|2022-06-02 17:15:00|12677.7|12662.7|12684.2|12669.2|12701.2|12686.2|12672.4|12657.4|113
1654190400000|2022-06-02 17:20:00|12684.3|12669.3|12678.7|12663.7|12691.8|12676.8|12675.2|12660.2|57
1654190700000|2022-06-02 17:25:00|12679.1|12664.1|12677.3|12662.3|12683.5|12668.5|12669.5|12654.5|57
1654191000000|2022-06-02 17:30:00|12677.6|12662.6|12687.3|12672.3|12688|12673|12669.8|12654.8|84
1654191300000|2022-06-02 17:35:00|12687.5|12672.5|12682.8|12667.8|12694.6|12679.6|12677.7|12662.7|148
1654191600000|2022-06-02 17:40:00|12681.3|12666.3|12657.8|12642.8|12683.9|12667.8|12650|12635|77
1654191900000|2022-06-02 17:45:00|12658.2|12643.2|12660.9|12645.9|12669.8|12654.8|12653.3|12638.3|121
1654192200000|2022-06-02 17:50:00|12660.5|12645.5|12606.4|12591.4|12663.4|12648.4|12589.7|12574.7|140
1654192500000|2022-06-02 17:55:00|12606.2|12591.2|12611.9|12596.9|12646.8|12631.8|12606.1|12591.1|91
1654192800000|2022-06-02 18:00:00|12612.2|12597.2|12626.9|12611.9|12639.5|12624.5|12600.8|12585.8|142
1654193100000|2022-06-02 18:05:00|12627.2|12612.2|12672.3|12657.3|12674.4|12659.4|12627.2|12612.2|102
1654193400000|2022-06-02 18:10:00|12671.8|12656.8|12648.1|12633.1|12680|12665|12618|12603|843
1654193700000|2022-06-02 18:15:00|12649.8|12634.8|12651|12613.5|12662.6|12639.1|12644.1|12613.5|176
1654194000000|2022-06-02 18:20:00|12651.6|12614.1|12651.6|12614.1|12651.6|12614.1|12651.6|12614.1|0
1654218000000|2022-06-03 01:00:00|12628.9|12613.9|12594.3|12569.3|12636.1|12617.9|12576.2|12554.1|47
1654218300000|2022-06-03 01:05:00|12599.4|12561.9|12569.3|12544.3|12599.4|12561.9|12548.1|12529|12
1654218600000|2022-06-03 01:10:00|12569|12544|12581.2|12566.2|12599.6|12568.2|12565.3|12544|5
1654218900000|2022-06-03 01:15:00|12585.9|12560.9|12586.1|12548.6|12588.9|12560.9|12583.3|12548.3|4
1654219200000|2022-06-03 01:20:00|12586|12548.5|12586.3|12548.8|12588.2|12555.5|12580.5|12547.9|2
1654219500000|2022-06-03 01:25:00|12579.7|12554.7|12575.9|12550.9|12585.1|12556.9|12566.1|12546.4|0
1654219800000|2022-06-03 01:30:00|12576.1|12551.1|12569.9|12554.9|12576.1|12554.9|12569.9|12550.8|0
1654220100000|2022-06-03 01:35:00|12572.2|12557.2|12586.7|12549.2|12586.8|12558.9|12572.2|12548.6|1
1654220400000|2022-06-03 01:40:00|12586.8|12549.3|12586.8|12549.3|12586.8|12549.3|12586.8|12549.3|0
1654220700000|2022-06-03 01:45:00|12586.6|12549.1|12586.5|12549|12586.6|12549.1|12586.5|12549|0
1654221000000|2022-06-03 01:50:00|12586.4|12548.9|12586.4|12548.9|12586.4|12548.9|12586.4|12548.9|0
1654221300000|2022-06-03 01:55:00|12584.9|12547.4|12585.5|12548|12585.5|12548|12584.8|12547.3|0
1654221600000|2022-06-03 02:00:00|12585.6|12548.1|12587.4|12549.9|12587.4|12549.9|12585.6|12548.1|0
1654221900000|2022-06-03 02:05:00|12587.2|12549.7|12586.6|12549.1|12587.2|12549.7|12586.6|12549.1|0
1654222200000|2022-06-03 02:10:00|12586.5|12549|12586.5|12549|12586.5|12549|12586.5|12549|0
1654222500000|2022-06-03 02:15:00|12586.8|12549.3|12588.4|12550.9|12589|12551.5|12586.8|12549.3|0
1654222800000|2022-06-03 02:20:00|12589.1|12551.6|12591.7|12554.2|12606.6|12569.1|12589.1|12551.6|3
1654223100000|2022-06-03 02:25:00|12591.6|12554.1|12591.6|12554.1|12591.6|12554.1|12591.6|12554.1|0
1654223400000|2022-06-03 02:30:00|12591.5|12554|12591.5|12554|12591.5|12554|12591.5|12554|0
1654223700000|2022-06-03 02:35:00|12591.4|12553.9|12591.3|12553.8|12591.6|12554.1|12591.3|12553.8|0
1654224000000|2022-06-03 02:40:00|12591.2|12553.7|12588.6|12551.1|12591.2|12553.7|12588.6|12551.1|0
1654224300000|2022-06-03 02:45:00|12588.1|12550.6|12555.4|12540.4|12588.1|12551.3|12555.4|12535.9|1
1654224600000|2022-06-03 02:50:00|12554.9|12539.9|12554.8|12539.8|12554.9|12539.9|12554.8|12539.8|0
1654224900000|2022-06-03 02:55:00|12555.1|12540.1|12555|12540|12555.1|12540.1|12555|12540|0
1654225200000|2022-06-03 03:00:00|12554.6|12539.6|12554.2|12539.2|12554.6|12539.6|12554.2|12539.2|0
1654225500000|2022-06-03 03:05:00|12561.2|12536.2|12580.3|12542.8|12585.2|12567.6|12554.7|12536.2|11
1654225800000|2022-06-03 03:10:00|12579|12541.5|12578.6|12541.1|12579|12541.5|12578.6|12541.1|0
1654226100000|2022-06-03 03:15:00|12578.5|12541|12578.5|12541|12578.5|12541|12578.5|12541|0
1654226400000|2022-06-03 03:20:00|12578.4|12540.9|12559.6|12534.6|12578.4|12544.2|12559.6|12534.6|0
1654226700000|2022-06-03 03:25:00|12559.3|12534.3|12559.2|12534.2|12559.3|12534.3|12559.2|12534.2|2
1654227000000|2022-06-03 03:30:00|12559.1|12534.1|12577.4|12539.9|12581.1|12556.7|12555.7|12534.1|6
1654227300000|2022-06-03 03:35:00|12577.3|12539.8|12576.5|12539|12577.3|12539.8|12576|12538.5|5
1654227600000|2022-06-03 03:40:00|12576.4|12538.9|12579.3|12541.8|12580|12559.2|12574.2|12537.9|8
1654227900000|2022-06-03 03:45:00|12579.1|12541.6|12580|12542.5|12580|12542.5|12579.1|12541.6|3
1654228200000|2022-06-03 03:50:00|12580.7|12543.2|12580.6|12543.1|12580.7|12543.2|12580.6|12543.1|0
1654228500000|2022-06-03 03:55:00|12580.5|12543|12580.5|12543|12580.5|12543|12580.5|12543|0
1654228800000|2022-06-03 04:00:00|12579.5|12542|12572.2|12547.2|12582.3|12555.7|12565.7|12541.3|1
1654229100000|2022-06-03 04:05:00|12580.7|12543.2|12581.1|12543.6|12581.2|12543.7|12578.8|12541.3|3
1654229400000|2022-06-03 04:10:00|12581.5|12544|12582.6|12545.1|12582.6|12545.1|12581.1|12543.6|2
1654229700000|2022-06-03 04:15:00|12582.4|12544.9|12590.6|12575.6|12592.8|12576.7|12572.9|12544.9|1
1654230000000|2022-06-03 04:20:00|12590.7|12575.7|12615.5|12578|12615.8|12586.9|12590.7|12570.1|2
1654230300000|2022-06-03 04:25:00|12615.4|12577.9|12616|12578.5|12616.3|12578.8|12615.4|12577.9|0
1654230600000|2022-06-03 04:30:00|12620|12582.5|12615.9|12578.4|12620|12582.5|12615.9|12578.4|0
1654230900000|2022-06-03 04:35:00|12615.7|12578.2|12611.9|12586.9|12615.7|12586.9|12611.8|12578.2|0
1654231200000|2022-06-03 04:40:00|12619.2|12581.7|12616.4|12591.4|12620.3|12591.5|12616.4|12581.7|0
1654231500000|2022-06-03 04:45:00|12626.3|12588.8|12625.9|12588.4|12626.3|12588.8|12625.9|12588.4|1
1654231800000|2022-06-03 04:50:00|12625.8|12588.3|12625.8|12588.3|12625.8|12588.3|12625.8|12588.3|0
1654232100000|2022-06-03 04:55:00|12625.7|12588.2|12621.1|12596.1|12627.7|12596.1|12620.8|12588.2|1
1654232400000|2022-06-03 05:00:00|12621|12596|12621|12596|12621|12596|12621|12596|0
1654232700000|2022-06-03 05:05:00|12620.9|12595.9|12620.9|12595.9|12620.9|12595.9|12620.9|12595.9|0
1654233000000|2022-06-03 05:10:00|12627.9|12590.4|12629.4|12591.9|12629.4|12591.9|12627.9|12590.4|0
1654233300000|2022-06-03 05:15:00|12629.3|12591.8|12630.6|12593.1|12630.7|12593.2|12629.3|12591.8|2
1654233600000|2022-06-03 05:20:00|12621.7|12606.7|12649.6|12612.1|12649.8|12612.3|12621.7|12605.9|1
1654233900000|2022-06-03 05:25:00|12649.5|12612|12650.5|12613|12650.5|12613|12649.5|12612|0
1654234200000|2022-06-03 05:30:00|12649.5|12612|12648.9|12611.4|12649.5|12620.2|12635.2|12611.4|2
1654234500000|2022-06-03 05:35:00|12649.2|12611.7|12649.1|12611.6|12649.2|12611.7|12649.1|12611.6|0
1654234800000|2022-06-03 05:40:00|12649|12611.5|12650.9|12613.4|12650.9|12613.4|12649|12611.5|0
1654235100000|2022-06-03 05:45:00|12651|12613.5|12650.8|12613.3|12651|12613.5|12650.8|12613.3|0
1654235400000|2022-06-03 05:50:00|12650.7|12613.2|12647.4|12622.4|12653.5|12624.8|12647.4|12613.2|0
1654235700000|2022-06-03 05:55:00|12645.6|12620.6|12646|12621|12646.3|12621.3|12645.6|12620.6|2
1654236000000|2022-06-03 06:00:00|12645.9|12620.9|12637.2|12622.2|12649.6|12626.6|12635|12616.2|34
1654236300000|2022-06-03 06:05:00|12635.9|12620.9|12615.8|12600.8|12640.3|12620.9|12613.3|12590.3|4
1654236600000|2022-06-03 06:10:00|12615|12600|12614.3|12576.8|12626.1|12605.4|12608.7|12576.7|19
1654236900000|2022-06-03 06:15:00|12606.9|12581.9|12606|12568.5|12622.6|12600.7|12590.8|12567.5|21
1654237200000|2022-06-03 06:20:00|12605.7|12568.2|12606.9|12581.9|12617|12596.2|12588.1|12568.2|23
1654237500000|2022-06-03 06:25:00|12605.5|12580.5|12599.2|12574.2|12607|12585.7|12596.4|12567.2|17
1654237800000|2022-06-03 06:30:00|12599.1|12574.1|12622.9|12607.9|12633.6|12607.9|12593.3|12567.1|23
1654238100000|2022-06-03 06:35:00|12621.2|12606.2|12576.4|12538.9|12627.4|12609.1|12568.5|12538.2|22
1654238400000|2022-06-03 06:40:00|12576.2|12538.7|12585.8|12560.8|12585.8|12566.8|12566.7|12536.6|31
1654238700000|2022-06-03 06:45:00|12586.5|12561.5|12576.3|12538.8|12591.8|12572.7|12576.3|12538.8|22
1654239000000|2022-06-03 06:50:00|12575.9|12538.4|12561.5|12546.5|12575.9|12547.8|12552|12531.1|28
1654239300000|2022-06-03 06:55:00|12561.4|12546.4|12548.9|12533.9|12562.5|12546.5|12545.3|12528.2|14
1654239600000|2022-06-03 07:00:00|12554.2|12529.2|12554.5|12529.5|12556.6|12538.3|12541.8|12526.8|23
1654239900000|2022-06-03 07:05:00|12554.6|12529.6|12550|12525|12556.1|12535.4|12542.6|12525|16
1654240200000|2022-06-03 07:10:00|12550.4|12525.4|12526.9|12489.4|12550.4|12525.4|12491.9|12466.1|66
1654240500000|2022-06-03 07:15:00|12527.1|12489.6|12508.7|12483.7|12535.8|12506.2|12501.1|12473.4|12
1654240800000|2022-06-03 07:20:00|12514.8|12477.3|12514.7|12489.7|12514.8|12489.7|12507.8|12477.3|10
1654241100000|2022-06-03 07:25:00|12511.6|12486.6|12507|12492|12511.6|12492|12502.5|12484.6|1
1654241400000|2022-06-03 07:30:00|12507.3|12492.3|12497|12482|12512.8|12497.8|12497|12482|8
1654241700000|2022-06-03 07:35:00|12496.9|12481.9|12489|12474|12496.9|12481.9|12488.2|12468.3|7
1654242000000|2022-06-03 07:40:00|12489.5|12474.5|12488.7|12473.7|12490.2|12475.2|12488.4|12473.4|6
1654242300000|2022-06-03 07:45:00|12490.7|12475.7|12497.7|12482.7|12513|12485.7|12490.7|12468.4|9
1654242600000|2022-06-03 07:50:00|12497.5|12482.5|12494.7|12479.7|12497.5|12482.5|12494.7|12479.7|7
1654242900000|2022-06-03 07:55:00|12495.3|12480.3|12467.2|12452.2|12498.3|12480.5|12467.2|12452.2|3
1654243200000|2022-06-03 08:00:00|12467.1|12452.1|12507.7|12470.2|12508.9|12482.4|12467.1|12452.1|1
1654243500000|2022-06-03 08:05:00|12507.1|12469.6|12505.4|12490.4|12507.1|12490.9|12498.5|12467.7|5
1654243800000|2022-06-03 08:10:00|12505.7|12490.7|12552.3|12514.8|12552.3|12514.8|12505.7|12484.8|5
1654244100000|2022-06-03 08:15:00|12553.1|12515.6|12548|12510.5|12553.1|12515.6|12547.5|12510|0
1654244400000|2022-06-03 08:20:00|12547.9|12510.4|12557.7|12520.2|12557.7|12520.2|12537.8|12506.9|3
1654244700000|2022-06-03 08:25:00|12558.9|12521.4|12558.5|12533.5|12559.9|12539.5|12548.1|12519.8|46
1654245000000|2022-06-03 08:30:00|12552.4|12537.4|12553|12515.5|12561.1|12537.4|12537.3|12510.1|10
1654245300000|2022-06-03 08:35:00|12552.6|12515.1|12554.8|12517.3|12554.8|12517.3|12552.6|12515.1|0
1654245600000|2022-06-03 08:40:00|12554.7|12517.2|12513.1|12498.1|12555.7|12525.5|12512.8|12486.3|3
1654245900000|2022-06-03 08:45:00|12513.6|12498.6|12516|12501|12516|12501|12513.3|12498.3|0
1654246200000|2022-06-03 08:50:00|12514.3|12499.3|12515.1|12477.6|12522.3|12501.3|12512.3|12474.8|6
1654246500000|2022-06-03 08:55:00|12515.4|12477.9|12511.5|12474|12520.7|12492.5|12507.5|12473.6|5
1654246800000|2022-06-03 09:00:00|12509.5|12472|12495.5|12458|12510.3|12472.8|12493.8|12456.3|1
1654247100000|2022-06-03 09:05:00|12492.8|12455.3|12486.6|12461.6|12492.8|12462.3|12486.6|12455.2|1
1654247400000|2022-06-03 09:10:00|12485.9|12460.9|12480.3|12465.3|12485.9|12465.7|12480.3|12460.2|2
1654247700000|2022-06-03 09:15:00|12480.1|12465.1|12482.9|12457.9|12485.6|12465.6|12475.7|12457.9|16
1654248000000|2022-06-03 09:20:00|12477.6|12462.6|12476.1|12461.1|12478.2|12463.2|12475.7|12460.7|6
1654248300000|2022-06-03 09:25:00|12476|12461|12478.6|12463.6|12481.4|12466.4|12476|12461|3
1654248600000|2022-06-03 09:30:00|12478.5|12463.5|12506.4|12468.9|12506.6|12469.1|12478.5|12463.5|1
1654248900000|2022-06-03 09:35:00|12506.3|12468.8|12506.3|12468.8|12506.3|12468.8|12506.3|12468.8|0
1654249200000|2022-06-03 09:40:00|12496.3|12481.3|12498.3|12483.3|12503.1|12488.1|12496.3|12477.3|2
1654249500000|2022-06-03 09:45:00|12502.8|12487.8|12511.4|12486.4|12523.1|12492.8|12502.8|12481.7|2
1654249800000|2022-06-03 09:50:00|12519.2|12481.7|12489.6|12464.6|12519.9|12485.8|12489.3|12460.4|7
1654250100000|2022-06-03 09:55:00|12488.7|12473.7|12488.2|12473.2|12489.6|12474.6|12488.2|12473.2|1
1654250400000|2022-06-03 10:00:00|12488.1|12473.1|12478.5|12463.5|12488.1|12473.1|12478.4|12463|6
1654250700000|2022-06-03 10:05:00|12478.3|12463.3|12478.4|12463.4|12478.5|12463.5|12478.3|12463.3|0
1654251000000|2022-06-03 10:10:00|12480.1|12465.1|12480|12465|12480.1|12465.1|12480|12465|0
1654251300000|2022-06-03 10:15:00|12477.5|12462.5|12480.4|12465.4|12480.5|12465.5|12477.5|12462.5|1
1654251600000|2022-06-03 10:20:00|12481.7|12466.7|12505.2|12467.7|12505.2|12473.2|12481.7|12466.7|3
1654251900000|2022-06-03 10:25:00|12506.2|12468.7|12504|12489|12506.7|12489|12502.5|12468.7|0
1654252200000|2022-06-03 10:30:00|12518.1|12493.1|12527.9|12490.4|12540.8|12512.9|12516.7|12487.5|13
1654252500000|2022-06-03 10:35:00|12527.7|12490.2|12505|12490|12527.7|12490.4|12504.6|12483.7|2
1654252800000|2022-06-03 10:40:00|12504.9|12489.9|12519.5|12482|12524.5|12489.9|12499.4|12474.9|8
1654253100000|2022-06-03 10:45:00|12522.7|12485.2|12512.4|12487.4|12525.6|12505.4|12511.6|12485.1|4
1654253400000|2022-06-03 10:50:00|12512.6|12487.6|12537.9|12522.9|12537.9|12522.9|12512.6|12487.6|10
1654253700000|2022-06-03 10:55:00|12536.4|12521.4|12523.9|12508.9|12536.4|12521.4|12519.9|12504.9|15
1654254000000|2022-06-03 11:00:00|12526.9|12501.9|12481.7|12466.7|12526.9|12503.3|12481.1|12457.8|46
1654254300000|2022-06-03 11:05:00|12481|12466|12468.5|12431|12482.7|12466.2|12462.1|12430.9|37
1654254600000|2022-06-03 11:10:00|12468.8|12431.3|12435.9|12398.4|12468.8|12438.2|12418.3|12395.7|35
1654254900000|2022-06-03 11:15:00|12420|12405|12406.4|12381.4|12420.3|12405.3|12377.2|12356.1|66
1654255200000|2022-06-03 11:20:00|12432.6|12395.1|12442.8|12417.8|12450.5|12419.8|12402.4|12383.3|25
1654255500000|2022-06-03 11:25:00|12396.6|12381.6|12431.1|12406.1|12435.7|12406.7|12395.4|12364.9|9
1654255800000|2022-06-03 11:30:00|12430.7|12405.7|12418.7|12393.7|12449.7|12424.7|12383.2|12361.6|47
1654256100000|2022-06-03 11:35:00|12413.6|12398.6|12413.5|12376|12432.3|12412.6|12395.4|12375.5|23
1654256400000|2022-06-03 11:40:00|12413.7|12376.2|12383.8|12368.8|12413.7|12386|12375.7|12360.7|31
1654256700000|2022-06-03 11:45:00|12383|12368|12388|12373|12393.3|12373.2|12369.3|12351.5|36
1654257000000|2022-06-03 11:50:00|12385.8|12370.8|12394.5|12357|12395.3|12370.8|12378.2|12352.7|12
1654257300000|2022-06-03 11:55:00|12394.4|12356.9|12351.3|12336.3|12396.9|12366.2|12341.1|12321.9|60
1654257600000|2022-06-03 12:00:00|12352|12337|12337.9|12322.9|12352|12337|12301|12286|76
1654257900000|2022-06-03 12:05:00|12338.1|12323.1|12364.2|12349.2|12376.4|12359.5|12338.1|12323.1|15
1654258200000|2022-06-03 12:10:00|12364.1|12349.1|12378.3|12363.3|12385.6|12368.6|12364.1|12344.9|26
1654258500000|2022-06-03 12:15:00|12378.4|12363.4|12395.5|12380.5|12417.2|12402.2|12377.9|12362.9|25
1654258800000|2022-06-03 12:20:00|12395.7|12380.7|12423|12385.5|12423|12390.3|12395.7|12379.8|13
1654259100000|2022-06-03 12:25:00|12422.9|12385.4|12403.9|12388.9|12431.5|12410.3|12392.9|12367.2|17
1654259400000|2022-06-03 12:30:00|12403.8|12388.8|12457.6|12420.1|12504|12483.5|12394.7|12357.2|329
1654259700000|2022-06-03 12:35:00|12456.5|12419|12507.6|12470.1|12518.5|12481|12430.1|12415.1|153
1654260000000|2022-06-03 12:40:00|12506.4|12468.9|12567|12529.5|12567.2|12529.7|12489.4|12464.9|87
1654260300000|2022-06-03 12:45:00|12566.9|12529.4|12585.9|12560.9|12597.5|12575.2|12554.5|12528.9|165
1654260600000|2022-06-03 12:50:00|12580|12565|12513.2|12498.2|12585.2|12565.4|12513.2|12498.2|82
1654260900000|2022-06-03 12:55:00|12512.7|12497.7|12517.4|12502.4|12520|12503.8|12483.6|12452.9|41
1654261200000|2022-06-03 13:00:00|12517.6|12502.6|12534.8|12519.8|12548.4|12528.1|12515.5|12491.9|26
1654261500000|2022-06-03 13:05:00|12535.3|12520.3|12555.6|12540.6|12555.6|12540.6|12522.8|12495.9|23
1654261800000|2022-06-03 13:10:00|12555.5|12540.5|12576.5|12561.5|12577|12562|12555.1|12537.3|56
1654262100000|2022-06-03 13:15:00|12576.3|12561.3|12579.6|12554.6|12597.8|12582.8|12574|12554.6|134
1654262400000|2022-06-03 13:20:00|12573.1|12558.1|12588.2|12573.2|12588.2|12573.2|12568.9|12553.9|20
1654262700000|2022-06-03 13:25:00|12589.6|12574.6|12604.7|12589.7|12604.7|12589.7|12589.3|12574.3|213
1654263000000|2022-06-03 13:30:00|12605.2|12590.2|12588.7|12573.7|12638.6|12623.6|12587.5|12568.3|237
1654263300000|2022-06-03 13:35:00|12590.6|12575.6|12607.2|12582.2|12610.9|12592|12571.9|12556.9|75
1654263600000|2022-06-03 13:40:00|12604.8|12589.8|12585.5|12570.5|12613.3|12598.3|12578.8|12559.1|69
1654263900000|2022-06-03 13:45:00|12581.2|12566.2|12568.7|12543.7|12581.2|12566.2|12543.9|12519.7|73
1654264200000|2022-06-03 13:50:00|12564|12549|12561.8|12546.8|12569.7|12550.8|12550.6|12535.6|81
1654264500000|2022-06-03 13:55:00|12562.5|12547.5|12596|12581|12606.7|12582.1|12556.6|12540.6|64
1654264800000|2022-06-03 14:00:00|12595.9|12580.9|12624|12586.5|12624.5|12606.6|12595.1|12577.2|89
1654265100000|2022-06-03 14:05:00|12624.3|12586.8|12609|12594|12624.3|12600.1|12596.3|12566.9|88
1654265400000|2022-06-03 14:10:00|12616.3|12591.3|12605.4|12590.4|12616.3|12597.4|12581.4|12565.7|86
1654265700000|2022-06-03 14:15:00|12605|12590|12589.1|12574.1|12605|12590|12585|12570|61
1654266000000|2022-06-03 14:20:00|12588.7|12573.7|12585.3|12570.3|12593.2|12578.2|12578.4|12563.4|44
1654266300000|2022-06-03 14:25:00|12586|12571|12606.9|12591.9|12610.2|12595.2|12573.6|12553.4|102
1654266600000|2022-06-03 14:30:00|12606.4|12591.4|12602.3|12587.3|12610|12595|12599.8|12581|74
1654266900000|2022-06-03 14:35:00|12602.9|12587.9|12600.1|12585.1|12610.7|12589.3|12582.3|12567.3|57
1654267200000|2022-06-03 14:40:00|12600.2|12585.2|12603|12588|12605.6|12590.6|12585.5|12570.5|101
1654267500000|2022-06-03 14:45:00|12604.7|12589.7|12613.2|12598.2|12614.2|12599.2|12604.7|12589.7|47
1654267800000|2022-06-03 14:50:00|12613.5|12598.5|12628.6|12613.6|12631.3|12616.3|12613.5|12598.5|109
1654268100000|2022-06-03 14:55:00|12629.3|12614.3|12613.2|12598.2|12634.9|12619.9|12601.4|12586.4|150
1654268400000|2022-06-03 15:00:00|12622.7|12607.7|12611.9|12596.9|12626|12611|12606.1|12591.1|92
1654268700000|2022-06-03 15:05:00|12611.7|12596.7|12613.2|12598.2|12613.4|12598.4|12604.8|12589.8|74
1654269000000|2022-06-03 15:10:00|12612.9|12597.9|12616.7|12601.7|12619.9|12601.7|12597.8|12582.4|119
1654269300000|2022-06-03 15:15:00|12616.9|12601.9|12621.4|12606.4|12627.1|12612.1|12611.1|12596.1|153
1654269600000|2022-06-03 15:20:00|12621.9|12606.9|12611.2|12596.2|12628.6|12613.6|12604.9|12589.9|39
1654269900000|2022-06-03 15:25:00|12611|12596|12569.4|12554.4|12614.2|12599.2|12569.4|12554.4|50
1654270200000|2022-06-03 15:30:00|12569.5|12554.5|12573.3|12558.3|12580.1|12565.1|12561|12546|65
1654270500000|2022-06-03 15:35:00|12573.7|12558.7|12571.5|12556.5|12576|12561|12561.9|12546.9|36
1654270800000|2022-06-03 15:40:00|12571.7|12556.7|12580.5|12565.5|12582.8|12567.8|12564.1|12549.1|95
1654271100000|2022-06-03 15:45:00|12580.8|12565.8|12572.9|12557.9|12581.3|12566.3|12563.3|12546.6|64
1654271400000|2022-06-03 15:50:00|12572.3|12557.3|12568.5|12553.5|12578|12563|12566.9|12551.9|55
1654271700000|2022-06-03 15:55:00|12568.3|12553.3|12579.5|12564.5|12580.2|12565.2|12550.5|12535.5|44
1654272000000|2022-06-03 16:00:00|12580.2|12565.2|12573.9|12558.9|12581.3|12566.3|12566|12551|49
1654272300000|2022-06-03 16:05:00|12574.4|12559.4|12575.6|12560.6|12592.1|12577.1|12574.4|12559.4|50
1654272600000|2022-06-03 16:10:00|12576.4|12561.4|12582.1|12567.1|12590.9|12575.9|12574.3|12558.6|108
1654272900000|2022-06-03 16:15:00|12582.6|12567.6|12570.9|12555.9|12591.4|12576.4|12567.2|12552.2|56
1654273200000|2022-06-03 16:20:00|12571.4|12556.4|12571.9|12556.9|12580.5|12565.5|12567.2|12552.2|40
1654273500000|2022-06-03 16:25:00|12571.5|12556.5|12568.6|12553.6|12573.7|12558.7|12564.5|12548.4|40
1654273800000|2022-06-03 16:30:00|12568.5|12553.5|12550.6|12535.6|12569.7|12554.7|12545.4|12530.4|159
1654274100000|2022-06-03 16:35:00|12550.4|12535.4|12537.1|12512.1|12554.2|12539.2|12517.8|12501.4|74
1654274400000|2022-06-03 16:40:00|12537.3|12512.3|12534.8|12519.8|12545.3|12527.6|12528.4|12512.3|46
1654274700000|2022-06-03 16:45:00|12534.7|12519.7|12536.1|12521.1|12547.5|12528.6|12527|12510|51
1654275000000|2022-06-03 16:50:00|12535.9|12520.9|12548.1|12533.1|12557.2|12542.2|12534.6|12519.6|54
1654275300000|2022-06-03 16:55:00|12547.6|12532.6|12557.2|12542.2|12565.2|12550.2|12543|12528|85
1654275600000|2022-06-03 17:00:00|12558.1|12543.1|12540.2|12525.2|12558.1|12543.1|12539.9|12524.9|56
1654275900000|2022-06-03 17:05:00|12540.1|12525.1|12518.3|12503.3|12541|12526|12518.3|12503.3|70
1654276200000|2022-06-03 17:10:00|12518.5|12503.5|12504.8|12489.8|12532.1|12513.2|12504.8|12489.8|63
1654276500000|2022-06-03 17:15:00|12503.8|12488.8|12484.4|12469.4|12510|12488.8|12474.1|12459.1|174
1654276800000|2022-06-03 17:20:00|12484.6|12469.6|12503.8|12488.8|12504.3|12489.3|12475.6|12456.9|66
1654277100000|2022-06-03 17:25:00|12504.2|12489.2|12497.1|12482.1|12516|12495.8|12497.1|12480.8|84
1654277400000|2022-06-03 17:30:00|12496.7|12481.7|12485.9|12470.9|12510.2|12488.2|12477.1|12453.7|152
1654277700000|2022-06-03 17:35:00|12485.2|12470.2|12444.5|12429.5|12487.2|12471|12433.4|12418.4|140
1654278000000|2022-06-03 17:40:00|12444.3|12429.3|12468.4|12453.4|12476.2|12454.8|12432.5|12417.5|95
1654278300000|2022-06-03 17:45:00|12468.2|12453.2|12469|12454|12469.2|12454.2|12447|12428.9|208
1654278600000|2022-06-03 17:50:00|12469.1|12454.1|12463.7|12448.7|12480.3|12465.3|12462.1|12447.1|161
1654278900000|2022-06-03 17:55:00|12463|12448|12445.3|12430.3|12471.9|12456.9|12445.3|12426.2|77
1654279200000|2022-06-03 18:00:00|12445.6|12430.6|12451.5|12426.5|12464|12449|12432.8|12415.6|144
1654279500000|2022-06-03 18:05:00|12451.4|12426.4|12470.2|12455.2|12490.4|12466.4|12408.1|12393.1|214
1654279800000|2022-06-03 18:10:00|12469.9|12454.9|12405.3|12367.8|12489|12469.4|12395|12367.8|455
1654280100000|2022-06-03 18:15:00|12392.2|12377.2|12461.9|12446.9|12468.3|12447.9|12391.1|12376.1|101
1654477200000|2022-06-06 01:00:00|12440.1|12415.1|12413.2|12375.7|12440.1|12418.4|12405.4|12370.6|23
1654477500000|2022-06-06 01:05:00|12413.3|12375.8|12358.5|12321|12413.8|12382.6|12337.4|12308.9|25
1654477800000|2022-06-06 01:10:00|12359.2|12321.7|12379|12341.5|12379|12344.9|12358.8|12321.3|0
1654478100000|2022-06-06 01:15:00|12379.7|12342.2|12379.6|12342.1|12379.8|12342.3|12379.6|12342.1|1
1654478400000|2022-06-06 01:20:00|12379.5|12342|12396|12358.5|12396|12358.5|12379.5|12342|0
1654478700000|2022-06-06 01:25:00|12395.8|12358.3|12389.1|12351.6|12395.8|12358.3|12389.1|12351.6|0
1654479000000|2022-06-06 01:30:00|12388.9|12351.4|12377|12362|12388.9|12362.1|12375.2|12347.9|5
1654479300000|2022-06-06 01:35:00|12380|12355|12353.6|12316.1|12385.8|12357.4|12343.9|12316|7
1654479600000|2022-06-06 01:40:00|12353.3|12315.8|12300.2|12285.2|12353.3|12315.8|12300.2|12285.2|6
1654479900000|2022-06-06 01:45:00|12299.8|12284.8|12317.1|12279.6|12329.7|12292.2|12290.9|12274.1|52
1654480200000|2022-06-06 01:50:00|12321.8|12284.3|12329.5|12292|12331.4|12302.9|12316.3|12284|3
1654480500000|2022-06-06 01:55:00|12329.7|12292.2|12357.5|12320|12359.3|12321.8|12329.7|12292.2|2
1654480800000|2022-06-06 02:00:00|12357.9|12320.4|12365.5|12328|12367.9|12330.4|12342.3|12310.9|1
1654481100000|2022-06-06 02:05:00|12366.9|12329.4|12367.5|12330|12367.5|12330|12366.9|12329.4|0
1654481400000|2022-06-06 02:10:00|12367.4|12329.9|12367.3|12329.8|12367.4|12329.9|12367.3|12329.8|2
1654481700000|2022-06-06 02:15:00|12366.6|12329.1|12352.1|12314.6|12366.8|12329.3|12351.8|12314.3|0
1654482000000|2022-06-06 02:20:00|12362.6|12325.1|12368.2|12330.7|12368.4|12330.9|12360.8|12323.3|2
1654482300000|2022-06-06 02:25:00|12368.1|12330.6|12368.8|12331.3|12368.8|12331.3|12368.1|12330.6|0
1654482600000|2022-06-06 02:30:00|12368.7|12331.2|12367.2|12329.7|12373.1|12335.6|12364.9|12327.4|0
1654482900000|2022-06-06 02:35:00|12365.2|12327.7|12421.2|12396.2|12427.4|12396.3|12365.2|12327.7|33
1654483200000|2022-06-06 02:40:00|12425.2|12400.2|12399.3|12361.8|12428.1|12400.2|12376.2|12346|33
1654483500000|2022-06-06 02:45:00|12401.5|12364|12394.9|12379.9|12426.1|12396.2|12388.5|12357.1|26
1654483800000|2022-06-06 02:50:00|12394.1|12379.1|12396.6|12359.1|12418.9|12401.4|12390.9|12358.9|6
1654484100000|2022-06-06 02:55:00|12395.3|12357.8|12406.5|12369|12406.8|12369.3|12372.1|12350.7|16
1654484400000|2022-06-06 03:00:00|12406.6|12369.1|12402|12364.5|12406.6|12369.1|12402|12364.5|1
1654484700000|2022-06-06 03:05:00|12401.6|12364.1|12404.8|12367.3|12404.8|12367.3|12401.6|12364.1|0
1654485000000|2022-06-06 03:10:00|12404.7|12367.2|12404.7|12367.2|12404.7|12367.2|12404.7|12367.2|0
1654485300000|2022-06-06 03:15:00|12404.6|12367.1|12404.7|12367.2|12405.1|12367.6|12404.4|12366.9|0
1654485600000|2022-06-06 03:20:00|12404.8|12367.3|12387.1|12349.6|12404.8|12367.3|12387.1|12349.6|0
1654485900000|2022-06-06 03:25:00|12390|12352.5|12399.6|12362.1|12400.7|12363.2|12390|12352.5|0
1654486200000|2022-06-06 03:30:00|12399.5|12362|12399.4|12361.9|12399.6|12362.1|12399.4|12361.9|0
1654486500000|2022-06-06 03:35:00|12399.3|12361.8|12399|12361.5|12399.3|12361.8|12399|12361.5|0
1654486800000|2022-06-06 03:40:00|12398.9|12361.4|12407.6|12382.6|12411.1|12390.7|12398.9|12361.4|14
1654487100000|2022-06-06 03:45:00|12414.1|12376.6|12408.5|12383.5|12414.6|12383.5|12407.6|12376.6|2
1654487400000|2022-06-06 03:50:00|12408.4|12383.4|12408.5|12383.5|12408.6|12383.6|12408.3|12383.3|0
1654487700000|2022-06-06 03:55:00|12408.4|12383.4|12420.3|12382.8|12420.3|12383.4|12408.4|12378.1|0
1654488000000|2022-06-06 04:00:00|12420.2|12382.7|12421.3|12383.8|12421.3|12383.8|12420.2|12382.7|0
1654488300000|2022-06-06 04:05:00|12408.1|12393.1|12407.8|12392.8|12408.2|12393.2|12407.8|12392.8|0
1654488600000|2022-06-06 04:10:00|12407.1|12392.1|12407.1|12392.1|12411.9|12392.2|12400.8|12374.4|3
1654488900000|2022-06-06 04:15:00|12407|12392|12407|12392|12407|12392|12407|12392|0
1654489200000|2022-06-06 04:20:00|12416.5|12379|12416.4|12378.9|12416.5|12379|12416.4|12378.9|0
1654489500000|2022-06-06 04:25:00|12416.3|12378.8|12416.3|12378.8|12416.3|12378.8|12416.3|12378.8|0
1654489800000|2022-06-06 04:30:00|12416.2|12378.7|12416.2|12378.7|12416.2|12378.7|12416.2|12378.7|0
1654490100000|2022-06-06 04:35:00|12416.1|12378.6|12415.5|12378|12416.5|12379|12415.1|12377.6|1
1654490400000|2022-06-06 04:40:00|12414.8|12377.3|12415.4|12377.9|12415.4|12377.9|12414.8|12377.3|0
1654490700000|2022-06-06 04:45:00|12415.3|12377.8|12415.4|12377.9|12415.4|12377.9|12415.3|12377.8|4
1654491000000|2022-06-06 04:50:00|12415.3|12377.8|12415.3|12377.8|12415.5|12378|12415.3|12377.8|0
1654491300000|2022-06-06 04:55:00|12415.2|12377.7|12414.5|12377|12415.2|12377.7|12414.5|12377|0
1654491600000|2022-06-06 05:00:00|12414.4|12376.9|12414.4|12376.9|12414.4|12376.9|12414.4|12376.9|0
1654491900000|2022-06-06 05:05:00|12414.3|12376.8|12414.2|12376.7|12414.3|12376.8|12414.2|12376.7|0
1654492200000|2022-06-06 05:10:00|12414.1|12376.6|12414.1|12376.6|12414.1|12376.6|12414.1|12376.6|0
1654492500000|2022-06-06 05:15:00|12413.4|12375.9|12412.9|12375.4|12413.4|12375.9|12412.6|12375.1|0
1654492800000|2022-06-06 05:20:00|12412.8|12375.3|12412.8|12375.3|12412.8|12375.3|12412.8|12375.3|0
1654493100000|2022-06-06 05:25:00|12412.7|12375.2|12411.2|12373.7|12412.7|12375.2|12411.2|12373.7|0
1654493400000|2022-06-06 05:30:00|12411|12373.5|12412.1|12374.6|12412.1|12374.6|12411|12373.5|0
1654493700000|2022-06-06 05:35:00|12412|12374.5|12417.1|12379.6|12417.5|12380|12412|12374.5|0
1654494000000|2022-06-06 05:40:00|12418|12380.5|12432.4|12407.4|12432.4|12411.3|12407.1|12380.5|9
1654494300000|2022-06-06 05:45:00|12432.3|12407.3|12435.3|12397.8|12436.5|12410.1|12430.4|12397.8|5
1654494600000|2022-06-06 05:50:00|12435.2|12397.7|12422.7|12385.2|12438.8|12415|12415.9|12384.9|13
1654494900000|2022-06-06 05:55:00|12422.5|12385|12421.2|12383.7|12422.5|12385|12418.9|12381.4|0
1654495200000|2022-06-06 06:00:00|12421.4|12383.9|12419.1|12394.1|12425.5|12405.1|12415.9|12383.6|2
1654495500000|2022-06-06 06:05:00|12419|12394|12414.2|12389.2|12430.4|12400.8|12407.5|12385.7|48
1654495800000|2022-06-06 06:10:00|12416.1|12391.1|12420.4|12395.4|12421.1|12396.1|12416|12391|2
1654496100000|2022-06-06 06:15:00|12420.3|12395.3|12420.3|12395.3|12420.3|12395.3|12420.3|12395.3|0
1654496400000|2022-06-06 06:20:00|12420.5|12395.5|12428.4|12390.9|12428.7|12395.5|12420.5|12390.7|0
1654496700000|2022-06-06 06:25:00|12428.3|12390.8|12432.5|12395|12432.8|12401.6|12426.5|12390.6|0
1654497000000|2022-06-06 06:30:00|12432.3|12394.8|12428.8|12403.8|12432.7|12403.8|12426.5|12394.8|0
1654497300000|2022-06-06 06:35:00|12429|12404|12428.3|12403.3|12429.1|12405.4|12417.5|12399.5|6
1654497600000|2022-06-06 06:40:00|12428.2|12403.2|12431.2|12393.7|12436|12404.2|12425.1|12393.6|5
1654497900000|2022-06-06 06:45:00|12431.1|12393.6|12418.3|12403.3|12431.2|12403.3|12418.3|12393.6|1
1654498200000|2022-06-06 06:50:00|12428.3|12390.8|12398.5|12373.5|12428.3|12398.8|12398.5|12373.5|17
1654498500000|2022-06-06 06:55:00|12392.7|12377.7|12379.4|12341.9|12397.2|12378|12368.2|12330.7|17
1654498800000|2022-06-06 07:00:00|12379.3|12341.8|12405.4|12367.9|12405.7|12368.2|12374|12341.8|4
1654499100000|2022-06-06 07:05:00|12406.3|12368.8|12407.7|12370.2|12408.5|12378.1|12402.3|12368.8|0
1654499400000|2022-06-06 07:10:00|12407.9|12370.4|12403.8|12378.8|12408.1|12378.9|12401.7|12370.3|0
1654499700000|2022-06-06 07:15:00|12403.7|12378.7|12404.8|12379.8|12404.8|12384.3|12399|12378.7|0
1654500000000|2022-06-06 07:20:00|12404.7|12379.7|12425|12387.5|12425.5|12393.2|12404.7|12379.7|4
1654500300000|2022-06-06 07:25:00|12418.8|12393.8|12419.5|12394.5|12425.5|12400.3|12415.3|12387.2|2
1654500600000|2022-06-06 07:30:00|12419.6|12394.6|12419.4|12394.4|12426.9|12395|12419.4|12387.9|0
1654500900000|2022-06-06 07:35:00|12419.5|12394.5|12414.6|12399.6|12419.7|12399.9|12414.3|12394.5|0
1654501200000|2022-06-06 07:40:00|12414.7|12399.7|12415.3|12400.3|12415.3|12400.3|12414.7|12399.7|0
1654501500000|2022-06-06 07:45:00|12415.4|12400.4|12418.6|12403.6|12418.7|12403.7|12415.2|12400.2|4
1654501800000|2022-06-06 07:50:00|12418.8|12403.8|12420.2|12395.2|12427.8|12404.6|12414.9|12387.9|6
1654502100000|2022-06-06 07:55:00|12420|12395|12423.4|12408.4|12428.5|12408.4|12415.3|12395|0
1654502400000|2022-06-06 08:00:00|12423.8|12408.8|12434.7|12409.7|12434.7|12409.9|12423.6|12408.6|9
1654502700000|2022-06-06 08:05:00|12434.6|12409.6|12456.8|12441.8|12463.5|12448.5|12430|12409.2|29
1654503000000|2022-06-06 08:10:00|12457|12442|12457|12442|12462.6|12443.3|12457|12437.6|1
1654503300000|2022-06-06 08:15:00|12458.1|12443.1|12463|12448|12467.2|12448|12458.1|12441.1|4
1654503600000|2022-06-06 08:20:00|12463.1|12448.1|12467.4|12429.9|12473.3|12450|12463.1|12429.9|3
1654503900000|2022-06-06 08:25:00|12465.5|12428|12465.4|12427.9|12465.5|12428|12465.4|12427.9|1
1654504200000|2022-06-06 08:30:00|12465.5|12428|12464.6|12427.1|12465.5|12437.3|12452.3|12425.6|3
1654504500000|2022-06-06 08:35:00|12464.3|12426.8|12464|12426.5|12464.3|12426.8|12463.2|12425.7|3
1654504800000|2022-06-06 08:40:00|12464.3|12426.8|12463.5|12426|12464.3|12426.8|12463.4|12425.9|0
1654505100000|2022-06-06 08:45:00|12463.4|12425.9|12463.4|12425.9|12463.4|12425.9|12463.4|12425.9|0
1654505400000|2022-06-06 08:50:00|12463.3|12425.8|12463.3|12425.8|12463.3|12425.8|12463.3|12425.8|0
1654505700000|2022-06-06 08:55:00|12463.2|12425.7|12463.2|12425.7|12463.2|12425.7|12463.2|12425.7|0
1654506000000|2022-06-06 09:00:00|12463.1|12425.6|12464.8|12449.8|12464.8|12449.8|12455.4|12425.6|31
1654506300000|2022-06-06 09:05:00|12464.1|12449.1|12453.9|12438.9|12464.8|12449.8|12452.8|12437.8|5
1654506600000|2022-06-06 09:10:00|12451|12436|12441.5|12404|12452.2|12436|12429.7|12404|27
1654506900000|2022-06-06 09:15:00|12441.4|12403.9|12457.1|12419.6|12457.1|12430.5|12433|12403.9|21
1654507200000|2022-06-06 09:20:00|12457|12419.5|12456.9|12419.4|12457|12419.5|12456.9|12419.4|0
1654507500000|2022-06-06 09:25:00|12457|12419.5|12456.9|12419.4|12457|12419.5|12456.9|12419.4|0
1654507800000|2022-06-06 09:30:00|12458.4|12420.9|12463.2|12425.7|12463.2|12425.7|12458.3|12420.8|3
1654508100000|2022-06-06 09:35:00|12463.5|12426|12459.7|12444.7|12469.2|12447.6|12455.3|12426|36
1654508400000|2022-06-06 09:40:00|12459.6|12444.6|12463.4|12448.4|12463.5|12448.5|12459.4|12444.4|19
1654508700000|2022-06-06 09:45:00|12462|12447|12460.1|12445.1|12465|12450|12457.1|12442.1|12
1654509000000|2022-06-06 09:50:00|12460.2|12445.2|12460.8|12435.8|12469.2|12450|12459.8|12429.9|19
1654509300000|2022-06-06 09:55:00|12460.9|12435.9|12465.4|12440.4|12466.5|12443.4|12455.5|12435.6|7
1654509600000|2022-06-06 10:00:00|12465.3|12440.3|12465.6|12440.6|12466.1|12445.3|12460.2|12440.3|6
1654509900000|2022-06-06 10:05:00|12466.7|12441.7|12462.7|12447.7|12467.8|12449.6|12462|12441.3|7
1654510200000|2022-06-06 10:10:00|12462.8|12447.8|12458.8|12443.8|12463.1|12447.8|12458.2|12438|21
1654510500000|2022-06-06 10:15:00|12458.5|12443.5|12459.3|12444.3|12461.9|12446.9|12457.4|12442.4|44
1654510800000|2022-06-06 10:20:00|12458.9|12443.9|12469.6|12444.6|12474.6|12459.6|12458.8|12443.8|91
1654511100000|2022-06-06 10:25:00|12468.9|12443.9|12470.9|12455.9|12476.3|12455.9|12463.2|12437.8|15
1654511400000|2022-06-06 10:30:00|12470.8|12455.8|12468.6|12453.6|12474.2|12459.2|12466.7|12447.2|20
1654511700000|2022-06-06 10:35:00|12468.2|12453.2|12470.8|12455.8|12477.2|12461.4|12468.2|12450|50
1654512000000|2022-06-06 10:40:00|12470.7|12455.7|12475.2|12460.2|12475.3|12460.3|12469.8|12454.8|15
1654512300000|2022-06-06 10:45:00|12474.8|12459.8|12468.9|12453.9|12475.2|12460.2|12468.9|12453.9|10
1654512600000|2022-06-06 10:50:00|12468.8|12453.8|12460.2|12445.2|12469.9|12454.9|12453.3|12438.3|21
1654512900000|2022-06-06 10:55:00|12460.5|12445.5|12472.1|12457.1|12476.2|12461.2|12459.8|12444.8|27
1654513200000|2022-06-06 11:00:00|12472.2|12457.2|12470.7|12455.7|12476.3|12459.5|12465.1|12450.1|28
1654513500000|2022-06-06 11:05:00|12470.9|12455.9|12451.3|12436.3|12476.3|12457.6|12449.6|12434.6|33
1654513800000|2022-06-06 11:10:00|12451.2|12436.2|12448.9|12433.9|12455.9|12439.2|12447.9|12429.1|9
1654514100000|2022-06-06 11:15:00|12447.9|12432.9|12447.6|12432.6|12457.1|12438.1|12446.8|12429.3|25
1654514400000|2022-06-06 11:20:00|12447.7|12432.7|12446.4|12431.4|12450.9|12433.2|12443.3|12425.9|1
1654514700000|2022-06-06 11:25:00|12446|12431|12446.1|12431.1|12446.2|12431.2|12445.5|12430.5|1
1654515000000|2022-06-06 11:30:00|12446.3|12431.3|12449|12434|12470.2|12450.2|12446.3|12431.3|22
1654515300000|2022-06-06 11:35:00|12449.4|12434.4|12465.4|12440.4|12465.4|12440.4|12446.3|12431.3|9
1654515600000|2022-06-06 11:40:00|12460.3|12445.3|12455.3|12440.3|12466.5|12451|12447.3|12432.3|32
1654515900000|2022-06-06 11:45:00|12455.2|12440.2|12430.3|12415.3|12460|12443.5|12429.5|12414.5|48
1654516200000|2022-06-06 11:50:00|12429.9|12414.9|12442.2|12427.2|12445.8|12430.8|12429.9|12414.9|24
1654516500000|2022-06-06 11:55:00|12442.5|12427.5|12486.9|12471.9|12489.5|12474.5|12442.5|12427.5|116
1654516800000|2022-06-06 12:00:00|12488.4|12473.4|12486.7|12471.7|12490.5|12475.5|12478.9|12463.9|55
1654517100000|2022-06-06 12:05:00|12487.1|12472.1|12472.8|12457.8|12488.1|12472.1|12470.4|12455.4|58
1654517400000|2022-06-06 12:10:00|12472.7|12457.7|12494.4|12479.4|12501.8|12484.7|12472.7|12457.7|69
1654517700000|2022-06-06 12:15:00|12494|12479|12512.7|12497.7|12524.1|12504.6|12490.9|12475.9|254
1654518000000|2022-06-06 12:20:00|12512.4|12497.4|12512|12497|12515|12500|12509.2|12494.2|27
1654518300000|2022-06-06 12:25:00|12509.7|12494.7|12516.1|12501.1|12523.1|12506.2|12509.1|12494.1|16
1654518600000|2022-06-06 12:30:00|12516.9|12501.9|12516.3|12501.3|12522.6|12507.6|12508.4|12493.4|26
1654518900000|2022-06-06 12:35:00|12516.6|12501.6|12546.9|12531.9|12554.9|12536.4|12516.6|12501.6|103
1654519200000|2022-06-06 12:40:00|12547.2|12532.2|12531.6|12516.6|12547.5|12532.5|12530.4|12505.9|27
1654519500000|2022-06-06 12:45:00|12531.7|12516.7|12539.4|12524.4|12542.8|12527.8|12530.2|12515.2|36
1654519800000|2022-06-06 12:50:00|12540|12525|12531.4|12516.4|12540.9|12525|12528.3|12513.3|12
1654520100000|2022-06-06 12:55:00|12532.5|12517.5|12536.1|12521.1|12542.1|12527.1|12532.2|12514.9|22
1654520400000|2022-06-06 13:00:00|12536|12521|12528.2|12513.2|12544.6|12522.5|12521|12502.5|139
1654520700000|2022-06-06 13:05:00|12526.4|12511.4|12541|12526|12552.6|12535.6|12522.2|12507.2|89
1654521000000|2022-06-06 13:10:00|12540.6|12525.6|12543.7|12528.7|12551.3|12532.3|12538.8|12523.3|33
1654521300000|2022-06-06 13:15:00|12544.3|12529.3|12550.7|12535.7|12560.6|12544.7|12544.3|12529.3|48
1654521600000|2022-06-06 13:20:00|12550.8|12535.8|12558.5|12543.5|12562.3|12547.3|12544.4|12524.4|56
1654521900000|2022-06-06 13:25:00|12558.1|12543.1|12556.1|12541.1|12561.1|12545.5|12549.5|12532.3|102
1654522200000|2022-06-06 13:30:00|12556.5|12541.5|12559.1|12544.1|12562.2|12547.2|12554.7|12539.7|110
1654522500000|2022-06-06 13:35:00|12559|12544|12564.6|12549.6|12564.6|12549.6|12553.3|12537.1|208
1654522800000|2022-06-06 13:40:00|12564.5|12549.5|12556|12541|12565.7|12550.6|12549.2|12528.2|116
1654523100000|2022-06-06 13:45:00|12558|12543|12552.4|12537.4|12565.2|12545.8|12535.9|12520.9|115
1654523400000|2022-06-06 13:50:00|12552.9|12537.9|12537.1|12522.1|12558.9|12543.9|12534.4|12517.4|132
1654523700000|2022-06-06 13:55:00|12536.9|12521.9|12550.4|12535.4|12557.2|12539.6|12536.8|12521.8|147
1654524000000|2022-06-06 14:00:00|12551.4|12536.4|12550.8|12535.8|12563.9|12545.7|12550.8|12535.8|103
1654524300000|2022-06-06 14:05:00|12549.7|12534.7|12490.6|12475.6|12549.7|12534.7|12489.8|12474.8|212
1654524600000|2022-06-06 14:10:00|12491.1|12476.1|12502|12487|12502.2|12487.2|12488.6|12473.6|97
1654524900000|2022-06-06 14:15:00|12502.2|12487.2|12522.2|12507.2|12525.9|12510.9|12501.9|12483.8|274
1654525200000|2022-06-06 14:20:00|12522.4|12507.4|12512.7|12497.7|12528.2|12509.4|12509.6|12489.6|292
1654525500000|2022-06-06 14:25:00|12513.2|12498.2|12528|12513|12534.9|12517.3|12512.8|12497.4|144
1654525800000|2022-06-06 14:30:00|12527.5|12512.5|12544.3|12529.3|12548.8|12533.8|12523|12508|241
1654526100000|2022-06-06 14:35:00|12543.8|12528.8|12542.2|12527.2|12554.8|12539.8|12536|12506.1|113
1654526400000|2022-06-06 14:40:00|12541.6|12526.6|12552.5|12537.5|12553.7|12538.7|12535|12517.9|134
1654526700000|2022-06-06 14:45:00|12552.7|12537.7|12541.2|12526.2|12552.9|12537.9|12535.2|12520.2|122
1654527000000|2022-06-06 14:50:00|12540.9|12525.9|12534.1|12519.1|12549.1|12534.1|12523.9|12508.9|125
1654527300000|2022-06-06 14:55:00|12533.6|12518.6|12530.9|12515.9|12542.8|12527.8|12530.9|12515.9|96
1654527600000|2022-06-06 15:00:00|12531.3|12516.3|12506.3|12491.3|12532.2|12517.2|12488.1|12463.6|146
1654527900000|2022-06-06 15:05:00|12506.4|12491.4|12491.5|12476.5|12516.9|12501.9|12491.5|12476.5|151
1654528200000|2022-06-06 15:10:00|12491.4|12476.4|12506.8|12491.8|12530.1|12505.6|12489.7|12474.7|137
1654528500000|2022-06-06 15:15:00|12507.8|12492.8|12489.3|12474.3|12512|12497|12485.1|12463.7|127
1654528800000|2022-06-06 15:20:00|12489.2|12474.2|12466.5|12451.5|12503.9|12479.4|12465|12450|169
1654529100000|2022-06-06 15:25:00|12467.6|12452.6|12484|12469|12486.8|12470.1|12467.6|12447.1|132
1654529400000|2022-06-06 15:30:00|12483.9|12468.9|12466.9|12451.9|12483.9|12468.9|12465.4|12450.4|104
1654529700000|2022-06-06 15:35:00|12467.8|12452.8|12458.5|12433.5|12467.8|12452.8|12433.9|12415.4|147
1654530000000|2022-06-06 15:40:00|12453.2|12438.2|12449.1|12434.1|12460.8|12445.8|12436.9|12421.8|107
1654530300000|2022-06-06 15:45:00|12449.6|12434.6|12435.6|12420.6|12454|12439|12434.9|12419.9|122
1654530600000|2022-06-06 15:50:00|12435.1|12420.1|12407.6|12392.6|12435.1|12420.1|12406.5|12391.5|138
1654530900000|2022-06-06 15:55:00|12407.7|12392.7|12395.1|12380.1|12422.2|12401.3|12385.7|12370.7|366
1654531200000|2022-06-06 16:00:00|12395.5|12380.5|12383.5|12358.5|12407.7|12392.7|12376.1|12352.4|188
1654531500000|2022-06-06 16:05:00|12377.9|12362.9|12384.4|12369.4|12393.9|12378.8|12375.4|12358.2|95
1654531800000|2022-06-06 16:10:00|12384.8|12369.8|12383.4|12368.4|12396.5|12377.9|12383|12368|122
1654532100000|2022-06-06 16:15:00|12383.7|12368.7|12368.4|12353.4|12394.9|12379.9|12362.6|12347.6|164
1654532400000|2022-06-06 16:20:00|12368|12353|12379.2|12364.2|12388.9|12369.9|12362.7|12347.7|151
1654532700000|2022-06-06 16:25:00|12379.1|12364.1|12410.3|12395.3|12422.7|12397.5|12376.6|12361.6|110
1654533000000|2022-06-06 16:30:00|12410.6|12395.6|12421.1|12406.1|12432.9|12415.8|12404.3|12386.3|95
1654533300000|2022-06-06 16:35:00|12420.7|12405.7|12421|12406|12427.3|12412.3|12419.3|12404.3|54
1654533600000|2022-06-06 16:40:00|12421.8|12406.8|12428.1|12413.1|12428.1|12413.1|12420.3|12405.3|54
1654533900000|2022-06-06 16:45:00|12428.5|12413.5|12425.7|12410.7|12432.9|12417.9|12421.6|12406.6|55
1654534200000|2022-06-06 16:50:00|12426.8|12411.8|12423.5|12408.5|12430.3|12415.3|12422.9|12407.9|70
1654534500000|2022-06-06 16:55:00|12424|12409|12406.4|12391.4|12425.3|12410.3|12406.4|12391.4|104
1654534800000|2022-06-06 17:00:00|12406.9|12391.9|12396.7|12381.7|12411.4|12396.4|12395.1|12380.1|54
1654535100000|2022-06-06 17:05:00|12396.6|12381.6|12412.5|12397.5|12413|12398|12394.3|12379.2|65
1654535400000|2022-06-06 17:10:00|12412.4|12397.4|12414.6|12399.6|12415.9|12400.9|12399.7|12381.3|61
1654535700000|2022-06-06 17:15:00|12414.4|12399.4|12400.8|12385.8|12418|12403|12400.8|12385.8|59
1654536000000|2022-06-06 17:20:00|12400.3|12385.3|12415.5|12400.5|12416.3|12401.3|12395.6|12380.6|55
1654536300000|2022-06-06 17:25:00|12416.1|12401.1|12411.5|12396.5|12417.8|12402.8|12408.3|12393.3|116
1654536600000|2022-06-06 17:30:00|12411.2|12396.2|12421.6|12406.6|12422.3|12407.3|12406.9|12391.9|52
1654536900000|2022-06-06 17:35:00|12420.9|12405.9|12432|12417|12433.7|12418.7|12420.2|12405.2|53
1654537200000|2022-06-06 17:40:00|12432.4|12417.4|12432.2|12417.2|12433.5|12418.5|12428.2|12413.2|57
1654537500000|2022-06-06 17:45:00|12431.8|12416.8|12435.2|12420.2|12435.2|12420.2|12424.1|12409.1|42
1654537800000|2022-06-06 17:50:00|12437.4|12422.4|12432.6|12417.6|12437.4|12422.4|12425.3|12406.2|126
1654538100000|2022-06-06 17:55:00|12429|12414|12434.8|12419.8|12434.8|12419.8|12426.3|12411.3|59
1654538400000|2022-06-06 18:00:00|12431|12416|12449.5|12434.5|12449.5|12434.5|12431|12416|87
1654538700000|2022-06-06 18:05:00|12449.8|12434.8|12437.8|12422.8|12450.8|12435.8|12429|12414|76
1654539000000|2022-06-06 18:10:00|12443.3|12418.3|12463|12448|12465.1|12450.1|12432.8|12417.8|627
1654539300000|2022-06-06 18:15:00|12463.4|12448.4|12453.5|12428.5|12463.4|12448.4|12440.3|12425.3|140
1654563600000|2022-06-07 01:00:00|12424.2|12386.7|12444.3|12406.8|12454.2|12435.2|12420.5|12386.7|23
1654563900000|2022-06-07 01:05:00|12428.3|12413.3|12460.4|12445.4|12460.4|12445.4|12428.3|12403.8|11
1654564200000|2022-06-07 01:10:00|12466.2|12441.2|12469.1|12431.6|12495.5|12477.2|12463.8|12431.6|29
1654564500000|2022-06-07 01:15:00|12462.2|12437.2|12451|12426|12467.9|12442.6|12441.3|12424.5|24
1654564800000|2022-06-07 01:20:00|12450.9|12425.9|12455.1|12430.1|12461|12436.1|12444.5|12422|5
1654565100000|2022-06-07 01:25:00|12448.8|12433.8|12455.3|12430.3|12455.4|12433.8|12448.5|12428.8|4
1654565400000|2022-06-07 01:30:00|12448.5|12433.5|12443.7|12428.7|12455.3|12433.7|12441.3|12426.3|9
1654565700000|2022-06-07 01:35:00|12443.3|12428.3|12447.8|12432.8|12467.1|12443.3|12443.3|12424.6|12
1654566000000|2022-06-07 01:40:00|12453|12438|12453.4|12438.4|12456|12441|12452.2|12437.2|4
1654566300000|2022-06-07 01:45:00|12452|12437|12454.8|12439.8|12454.8|12439.8|12451.4|12436.4|3
1654566600000|2022-06-07 01:50:00|12454.7|12439.7|12459.7|12444.7|12472.2|12446.6|12454.3|12434.6|5
1654566900000|2022-06-07 01:55:00|12458.9|12443.9|12464.4|12439.4|12472.2|12444.4|12456.1|12433.8|4
1654567200000|2022-06-07 02:00:00|12458|12443|12463.6|12438.6|12463.8|12443|12455.1|12438.6|2
1654567500000|2022-06-07 02:05:00|12457.4|12442.4|12460|12445|12460.1|12445.1|12455.6|12440.6|3
1654567800000|2022-06-07 02:10:00|12459|12444|12446.9|12431.9|12464.8|12444|12446.9|12431.9|9
1654568100000|2022-06-07 02:15:00|12447.1|12432.1|12446|12421|12459.7|12432.4|12431.3|12416.3|12
1654568400000|2022-06-07 02:20:00|12449.3|12424.3|12437.7|12422.7|12449.3|12426.9|12437.7|12419.6|3
1654568700000|2022-06-07 02:25:00|12437.4|12422.4|12434.1|12419.1|12437.4|12422.4|12434.1|12419.1|2
1654569000000|2022-06-07 02:30:00|12425|12410|12413.9|12376.4|12428.7|12410|12392.6|12374.7|37
1654569300000|2022-06-07 02:35:00|12413.8|12376.3|12413.8|12376.3|12413.8|12376.3|12413.8|12376.3|0
1654569600000|2022-06-07 02:40:00|12417.9|12380.4|12427.1|12389.6|12427.2|12389.7|12413|12380.1|0
1654569900000|2022-06-07 02:45:00|12418.9|12381.4|12418.4|12380.9|12419.4|12381.9|12418.1|12380.6|5
1654570200000|2022-06-07 02:50:00|12417.3|12379.8|12418.5|12381|12418.5|12381|12417.1|12379.6|7
1654570500000|2022-06-07 02:55:00|12418.4|12380.9|12416.5|12379|12418.4|12380.9|12416.5|12379|0
1654570800000|2022-06-07 03:00:00|12416.4|12378.9|12416|12378.5|12419.2|12381.7|12415.9|12378.4|2
1654571100000|2022-06-07 03:05:00|12415.9|12378.4|12415.9|12378.4|12415.9|12378.4|12415.9|12378.4|0
1654571400000|2022-06-07 03:10:00|12410.4|12372.9|12390.6|12375.6|12410.4|12376.2|12390.6|12371.5|0
1654571700000|2022-06-07 03:15:00|12403.7|12366.2|12407.3|12369.8|12410.1|12372.6|12403.7|12366.2|0
1654572000000|2022-06-07 03:20:00|12407.2|12369.7|12407.3|12369.8|12407.4|12369.9|12407.2|12369.7|1
1654572300000|2022-06-07 03:25:00|12407.1|12369.6|12415|12377.5|12415.1|12378.2|12401|12369.6|3
1654572600000|2022-06-07 03:30:00|12415.2|12377.7|12413.3|12375.8|12416|12378.5|12413.3|12375.8|1
1654572900000|2022-06-07 03:35:00|12413.4|12375.9|12413.1|12375.6|12414.2|12376.7|12413.1|12375.6|0
1654573200000|2022-06-07 03:40:00|12410.3|12372.8|12408.9|12371.4|12410.3|12372.8|12408.6|12371.1|0
1654573500000|2022-06-07 03:45:00|12408.8|12371.3|12408.3|12370.8|12408.8|12371.3|12408.3|12370.8|0
1654573800000|2022-06-07 03:50:00|12408.2|12370.7|12399.4|12374.4|12408.2|12375.3|12399.4|12369.7|0
1654574100000|2022-06-07 03:55:00|12398.9|12373.9|12393.5|12378.5|12398.9|12378.6|12392.9|12373.2|0
1654574400000|2022-06-07 04:00:00|12398.9|12373.9|12401.4|12376.4|12405.6|12380.6|12398.9|12373.9|0
1654574700000|2022-06-07 04:05:00|12401.3|12376.3|12401.3|12376.3|12401.3|12376.3|12401.3|12376.3|0
1654575000000|2022-06-07 04:10:00|12401.7|12376.7|12401.7|12376.7|12401.7|12376.7|12401.2|12376.2|1
1654575300000|2022-06-07 04:15:00|12402|12377|12402|12377|12402|12377|12402|12377|0
1654575600000|2022-06-07 04:20:00|12401.9|12376.9|12401.5|12376.5|12401.9|12376.9|12401.5|12376.5|0
1654575900000|2022-06-07 04:25:00|12401.4|12376.4|12396.8|12381.8|12401.9|12382.4|12396.7|12376.2|1
1654576200000|2022-06-07 04:30:00|12396.7|12381.7|12397.3|12382.3|12397.8|12382.8|12396.7|12381.7|0
1654576500000|2022-06-07 04:35:00|12397.2|12382.2|12394.9|12379.9|12397.2|12382.2|12394.9|12379.9|2
1654576800000|2022-06-07 04:40:00|12394|12379|12393.4|12378.4|12394|12379|12393.4|12378.4|1
1654577100000|2022-06-07 04:45:00|12393.3|12378.3|12393.3|12378.3|12393.3|12378.3|12393.3|12378.3|0
1654577400000|2022-06-07 04:50:00|12393.2|12378.2|12391.6|12376.6|12393.2|12378.2|12391.3|12376.3|0
1654577700000|2022-06-07 04:55:00|12391.5|12376.5|12391.9|12376.9|12391.9|12376.9|12391.5|12376.5|0
1654578000000|2022-06-07 05:00:00|12391.8|12376.8|12391.8|12376.8|12391.8|12376.8|12391.8|12376.8|0
1654578300000|2022-06-07 05:05:00|12391.7|12376.7|12391.7|12376.7|12391.7|12376.7|12391.7|12376.7|0
1654578600000|2022-06-07 05:10:00|12391.6|12376.6|12391.6|12376.6|12391.6|12376.6|12391.6|12376.6|0
1654578900000|2022-06-07 05:15:00|12391.5|12376.5|12391.5|12376.5|12391.5|12376.5|12391.5|12376.5|0
1654579200000|2022-06-07 05:20:00|12391.4|12376.4|12393|12378|12397.8|12378|12391.4|12372.8|2
1654579500000|2022-06-07 05:25:00|12394.9|12379.9|12389.9|12374.9|12394.9|12379.9|12389.9|12374.9|4
1654579800000|2022-06-07 05:30:00|12389.8|12374.8|12382.1|12367.1|12392.9|12377.9|12382.1|12363.1|13
1654580100000|2022-06-07 05:35:00|12382.8|12367.8|12383.5|12368.5|12383.6|12368.6|12382.8|12367.8|0
1654580400000|2022-06-07 05:40:00|12383.2|12368.2|12382.4|12367.4|12383.2|12368.2|12382.4|12367.4|0
1654580700000|2022-06-07 05:45:00|12380.8|12365.8|12359.2|12344.2|12380.8|12365.8|12355.6|12340.6|23
1654581000000|2022-06-07 05:50:00|12359.1|12344.1|12342.1|12327.1|12362.9|12347.9|12341.9|12326.9|10
1654581300000|2022-06-07 05:55:00|12341.8|12326.8|12336.9|12311.9|12350.9|12335|12328.3|12311.7|22
1654581600000|2022-06-07 06:00:00|12336.2|12311.2|12342.2|12327.2|12353.6|12327.2|12330.8|12311.2|19
1654581900000|2022-06-07 06:05:00|12342.6|12327.6|12382.5|12345|12382.5|12348.1|12339.2|12317.9|27
1654582200000|2022-06-07 06:10:00|12382.4|12344.9|12381.5|12356.5|12387|12362.8|12371.7|12343.6|3
1654582500000|2022-06-07 06:15:00|12381.4|12356.4|12384|12359|12385.9|12366.5|12379.6|12356.3|1
1654582800000|2022-06-07 06:20:00|12383.9|12358.9|12387.8|12362.8|12387.8|12367.5|12379.9|12358.7|0
1654583100000|2022-06-07 06:25:00|12383|12368|12391.6|12366.6|12393.8|12372.3|12382.3|12356.3|5
1654583400000|2022-06-07 06:30:00|12391.5|12366.5|12387.2|12362.2|12396.1|12372|12383.8|12358.6|11
1654583700000|2022-06-07 06:35:00|12387.1|12362.1|12386.8|12361.8|12387.1|12362.1|12386.8|12361.8|0
1654584000000|2022-06-07 06:40:00|12386.7|12361.7|12386.7|12361.7|12386.7|12361.7|12386.7|12361.7|0
1654584300000|2022-06-07 06:45:00|12386.6|12361.6|12387|12372|12387.7|12372.7|12382.1|12361.6|2
1654584600000|2022-06-07 06:50:00|12386.9|12371.9|12350.9|12325.9|12388.3|12371.9|12342.9|12319.7|9
1654584900000|2022-06-07 06:55:00|12350.8|12325.8|12349.5|12334.5|12371.2|12339.9|12342.8|12323.3|6
1654585200000|2022-06-07 07:00:00|12348|12333|12350.2|12325.2|12357.3|12340.2|12343.7|12320.7|15
1654585500000|2022-06-07 07:05:00|12350.1|12325.1|12357.7|12320.2|12362.6|12343.3|12348.5|12320.1|11
1654585800000|2022-06-07 07:10:00|12356.9|12319.4|12345.1|12330.1|12360.4|12331.3|12345.1|12319.4|1
1654586100000|2022-06-07 07:15:00|12345|12330|12345|12330|12345|12330|12345|12330|1
1654586400000|2022-06-07 07:20:00|12344.9|12329.9|12351.2|12336.2|12351.2|12336.2|12344.2|12329.2|4
1654586700000|2022-06-07 07:25:00|12351|12336|12345.6|12330.6|12351.5|12336.5|12345.6|12330.6|19
1654587000000|2022-06-07 07:30:00|12350.1|12325.1|12319.9|12282.4|12350.1|12325.1|12314.8|12281.6|63
1654587300000|2022-06-07 07:35:00|12320|12282.5|12309.8|12294.8|12320|12295.1|12309.4|12282.5|1
1654587600000|2022-06-07 07:40:00|12310.1|12295.1|12324.6|12309.6|12325|12310|12309.7|12294.7|39
1654587900000|2022-06-07 07:45:00|12324|12309|12330.7|12315.7|12332.9|12317.9|12324|12309|53
1654588200000|2022-06-07 07:50:00|12329.6|12314.6|12320.4|12305.4|12337.3|12322.3|12320.4|12305.4|19
1654588500000|2022-06-07 07:55:00|12319.3|12304.3|12325.7|12300.7|12325.7|12305.1|12317.3|12300.6|2
1654588800000|2022-06-07 08:00:00|12325.6|12300.6|12320.8|12305.8|12326.6|12305.9|12320.8|12300.6|0
1654589100000|2022-06-07 08:05:00|12326.2|12311.2|12327.8|12312.8|12335.1|12316.6|12323.5|12303.8|6
1654589400000|2022-06-07 08:10:00|12330.5|12315.5|12337.9|12312.9|12338.5|12317.9|12329|12311.1|4
1654589700000|2022-06-07 08:15:00|12337.7|12312.7|12356|12331|12362.3|12335.5|12335.7|12306|13
1654590000000|2022-06-07 08:20:00|12356.1|12331.1|12355.8|12330.8|12356.1|12331.1|12355.8|12330.8|0
1654590300000|2022-06-07 08:25:00|12356|12331|12355.8|12330.8|12356|12331|12355.7|12330.7|0
1654590600000|2022-06-07 08:30:00|12355.9|12330.9|12353.2|12338.2|12357.1|12338.6|12351.2|12330.7|2
1654590900000|2022-06-07 08:35:00|12352.8|12337.8|12352.7|12337.7|12352.8|12337.8|12352|12337|7
1654591200000|2022-06-07 08:40:00|12352.6|12337.6|12347|12332|12352.6|12337.6|12345.4|12330.4|7
1654591500000|2022-06-07 08:45:00|12347.4|12332.4|12348.6|12333.6|12348.7|12333.7|12345.2|12330.2|0
1654591800000|2022-06-07 08:50:00|12347.9|12332.9|12345.3|12330.3|12348.1|12333.1|12345.3|12330.3|37
1654592100000|2022-06-07 08:55:00|12344.8|12329.8|12352.4|12337.4|12353.7|12338.7|12342.2|12327.2|40
1654592400000|2022-06-07 09:00:00|12352.5|12337.5|12288|12273|12354.7|12339.7|12281.4|12262.2|59
1654592700000|2022-06-07 09:05:00|12289.6|12274.6|12281.5|12266.5|12297|12276.5|12281.5|12262.8|7
1654593000000|2022-06-07 09:10:00|12281.1|12266.1|12291.8|12276.8|12310.4|12276.8|12280.1|12257.9|21
1654593300000|2022-06-07 09:15:00|12292.1|12277.1|12296.2|12281.2|12312.8|12284.5|12290.6|12266.1|6
1654593600000|2022-06-07 09:20:00|12296.1|12281.1|12302.8|12277.8|12309.6|12281.1|12295.4|12271.6|8
1654593900000|2022-06-07 09:25:00|12302.7|12277.7|12293.5|12278.5|12304.1|12282.6|12293.5|12277.7|1
1654594200000|2022-06-07 09:30:00|12292.7|12277.7|12290.5|12265.5|12293|12277.7|12287.2|12264.8|18
1654594500000|2022-06-07 09:35:00|12294.5|12269.5|12297|12272|12299|12281.7|12294.1|12269.5|1
1654594800000|2022-06-07 09:40:00|12302.1|12264.6|12293.8|12278.8|12302.1|12278.8|12291.7|12260|1
1654595100000|2022-06-07 09:45:00|12293.3|12278.3|12287.4|12262.4|12295.3|12278.3|12284.9|12262.4|9
1654595400000|2022-06-07 09:50:00|12287.6|12262.6|12295.1|12280.1|12298.5|12280.5|12287.5|12258|2
1654595700000|2022-06-07 09:55:00|12293.7|12278.7|12296.5|12271.5|12298.4|12279.2|12293.7|12271.5|0
1654596000000|2022-06-07 10:00:00|12296.4|12271.4|12286.4|12271.4|12296.4|12276.1|12285.6|12270.5|11
1654596300000|2022-06-07 10:05:00|12286.2|12271.2|12291.5|12276.5|12292.7|12277.7|12284.5|12269.5|6
1654596600000|2022-06-07 10:10:00|12294.4|12279.4|12288.9|12273.9|12298.3|12279.4|12288.9|12272.5|6
1654596900000|2022-06-07 10:15:00|12288.8|12273.8|12288.8|12273.8|12288.8|12273.8|12288.8|12273.8|0
1654597200000|2022-06-07 10:20:00|12288.4|12273.4|12296.1|12281.1|12296.7|12281.7|12288.4|12273.4|4
1654597500000|2022-06-07 10:25:00|12296.5|12281.5|12295.5|12280.5|12299.2|12284.2|12295.2|12280.2|1
1654597800000|2022-06-07 10:30:00|12292.9|12277.9|12298.9|12283.9|12298.9|12283.9|12290.4|12275.4|6
1654598100000|2022-06-07 10:35:00|12300.4|12285.4|12351.2|12326.2|12351.2|12326.2|12300.4|12282.4|45
1654598400000|2022-06-07 10:40:00|12346.3|12331.3|12347.3|12332.3|12352.9|12335|12346.3|12327.2|4
1654598700000|2022-06-07 10:45:00|12347.5|12332.5|12393.7|12356.2|12393.7|12358|12340.5|12320.6|118
1654599000000|2022-06-07 10:50:00|12393|12355.5|12402.9|12377.9|12414.2|12390.8|12389|12355.5|8
1654599300000|2022-06-07 10:55:00|12402.5|12377.5|12381.1|12343.6|12402.5|12385.1|12378.9|12343.6|4
1654599600000|2022-06-07 11:00:00|12380.8|12343.3|12351|12326|12382.8|12349.5|12337.7|12307.1|29
1654599900000|2022-06-07 11:05:00|12349.8|12324.8|12370.3|12355.3|12377.7|12355.3|12334.4|12308.9|35
1654600200000|2022-06-07 11:10:00|12369.9|12354.9|12353.1|12315.6|12376.3|12356.7|12353.1|12315.6|30
1654600500000|2022-06-07 11:15:00|12352.8|12315.3|12325.1|12300.1|12352.8|12325.9|12301.1|12279.3|25
1654600800000|2022-06-07 11:20:00|12327|12302|12328.1|12303.1|12329.3|12304.3|12326.8|12301.8|14
1654601100000|2022-06-07 11:25:00|12327.4|12302.4|12331.5|12316.5|12333.1|12316.5|12327.3|12302.3|7
1654601400000|2022-06-07 11:30:00|12328.9|12303.9|12319.9|12304.9|12334.2|12308|12303.9|12288.9|32
1654601700000|2022-06-07 11:35:00|12320.3|12305.3|12319.5|12304.5|12328.4|12308.7|12318.6|12300.7|56
1654602000000|2022-06-07 11:40:00|12319.4|12304.4|12320.8|12305.8|12321.1|12306.1|12319.3|12304.3|6
1654602300000|2022-06-07 11:45:00|12320.7|12305.7|12332.6|12317.6|12339.9|12319.1|12318|12303|51
1654602600000|2022-06-07 11:50:00|12332.2|12317.2|12318.6|12303.6|12340.4|12318.4|12316.8|12292|10
1654602900000|2022-06-07 11:55:00|12318.8|12303.8|12342|12304.5|12345.6|12308.9|12318.6|12302.1|8
1654603200000|2022-06-07 12:00:00|12344|12306.5|12340.7|12325.7|12348.5|12328.3|12329.2|12306.5|200
1654603500000|2022-06-07 12:05:00|12339.2|12324.2|12356.2|12341.2|12363.5|12345.6|12328.9|12313.9|165
1654603800000|2022-06-07 12:10:00|12356.4|12341.4|12352.2|12337.2|12370.6|12355.6|12351.8|12336.8|127
1654604100000|2022-06-07 12:15:00|12351.3|12336.3|12354.9|12339.9|12354.9|12339.9|12345.8|12330.8|131
1654604400000|2022-06-07 12:20:00|12354.8|12339.8|12356|12341|12358.8|12343.8|12352|12337|88
1654604700000|2022-06-07 12:25:00|12355.8|12340.8|12372.7|12357.7|12383.5|12368.5|12349.8|12334.8|74
1654605000000|2022-06-07 12:30:00|12373.2|12358.2|12352.8|12337.8|12375.5|12360.5|12351.9|12336.9|38
1654605300000|2022-06-07 12:35:00|12352.9|12337.9|12354.1|12339.1|12376|12349.8|12351.1|12336.1|29
1654605600000|2022-06-07 12:40:00|12354|12339|12348.5|12333.5|12354|12339|12346|12331|62
1654605900000|2022-06-07 12:45:00|12348.4|12333.4|12355.2|12340.2|12362.7|12347.7|12348.4|12333.4|33
1654606200000|2022-06-07 12:50:00|12354.8|12339.8|12351|12336|12354.8|12339.8|12346.8|12331.8|51
1654606500000|2022-06-07 12:55:00|12349.4|12334.4|12348.7|12333.7|12355.3|12340.3|12345.2|12330.2|24
1654606800000|2022-06-07 13:00:00|12348.5|12333.5|12356.7|12341.7|12359.7|12344.7|12343.8|12328.8|133
1654607100000|2022-06-07 13:05:00|12356.2|12341.2|12348.6|12333.6|12359.9|12344.9|12344.3|12329.3|103
1654607400000|2022-06-07 13:10:00|12348.2|12333.2|12345.7|12330.7|12352.9|12337.9|12338.2|12323.2|130
1654607700000|2022-06-07 13:15:00|12345.6|12330.6|12334.3|12309.3|12345.6|12330.6|12328.3|12309.3|109
1654608000000|2022-06-07 13:20:00|12329.8|12314.8|12316.2|12301.2|12332.6|12317.6|12311.8|12296.8|69
1654608300000|2022-06-07 13:25:00|12315.7|12300.7|12322.7|12307.7|12323|12308|12304.9|12289.9|112
1654608600000|2022-06-07 13:30:00|12323.3|12308.3|12326.2|12311.2|12327|12312|12310.3|12295.3|221
1654608900000|2022-06-07 13:35:00|12326.1|12311.1|12366.6|12351.6|12380.9|12361.2|12324.7|12309.7|190
1654609200000|2022-06-07 13:40:00|12366.5|12351.5|12357.1|12342.1|12367.3|12352.3|12348.6|12333.6|63
1654609500000|2022-06-07 13:45:00|12356.7|12341.7|12381.5|12366.5|12389|12374|12356.7|12341.7|174
1654609800000|2022-06-07 13:50:00|12382|12367|12408|12393|12414.3|12399.3|12372.9|12357.9|227
1654610100000|2022-06-07 13:55:00|12408.4|12393.4|12414.1|12399.1|12422|12407|12400.4|12385.4|330
1654610400000|2022-06-07 14:00:00|12415.2|12400.2|12384.9|12369.9|12415.2|12400.2|12383|12368|153
1654610700000|2022-06-07 14:05:00|12384.6|12369.6|12386.4|12371.4|12392.1|12377.1|12371.9|12356.9|243
1654611000000|2022-06-07 14:10:00|12386|12371|12359.3|12344.3|12386.9|12371.9|12353.6|12338.6|221
1654611300000|2022-06-07 14:15:00|12358.9|12343.9|12357.3|12342.3|12364.6|12349.6|12353.4|12338.4|128
1654611600000|2022-06-07 14:20:00|12357.5|12342.5|12376.4|12361.4|12381|12366|12356|12341|101
1654611900000|2022-06-07 14:25:00|12380.5|12365.5|12380|12365|12384.5|12369.5|12371.6|12356.6|132
1654612200000|2022-06-07 14:30:00|12381.2|12366.2|12391.5|12376.5|12391.5|12376.5|12360.6|12345.6|210
1654612500000|2022-06-07 14:35:00|12391.8|12376.8|12400.6|12385.6|12410.8|12395.8|12389|12374|182
1654612800000|2022-06-07 14:40:00|12397.7|12382.7|12404.5|12389.5|12413.3|12398.3|12393.7|12378.7|224
1654613100000|2022-06-07 14:45:00|12404.2|12389.2|12419.8|12404.8|12423.1|12408.1|12402.1|12387.1|195
1654613400000|2022-06-07 14:50:00|12419.9|12404.9|12408.6|12393.6|12420.2|12405.2|12396|12381|299
1654613700000|2022-06-07 14:55:00|12407.1|12392.1|12395.7|12380.7|12411.1|12396.1|12395.7|12380.7|251
1654614000000|2022-06-07 15:00:00|12395.6|12380.6|12399.6|12384.6|12409.4|12394.4|12394.7|12379.7|197
1654614300000|2022-06-07 15:05:00|12398.1|12383.1|12371.5|12356.5|12398.1|12383.1|12371.5|12356.5|101
1654614600000|2022-06-07 15:10:00|12380.7|12365.7|12403.6|12388.6|12404.2|12389.2|12375.7|12360.7|129
1654614900000|2022-06-07 15:15:00|12403.4|12388.4|12423.1|12408.1|12432.8|12417.8|12399.3|12384.3|209
1654615200000|2022-06-07 15:20:00|12423.2|12408.2|12404.3|12389.3|12428.3|12413.3|12398.2|12383.2|110
1654615500000|2022-06-07 15:25:00|12399.2|12384.2|12416.3|12401.3|12417.7|12402.7|12395.7|12380.7|186
1654615800000|2022-06-07 15:30:00|12416.5|12401.5|12420.6|12405.6|12425.9|12410.9|12404.7|12389.7|220
1654616100000|2022-06-07 15:35:00|12421.5|12406.5|12423.7|12408.7|12433|12418|12414.3|12399.3|223
1654616400000|2022-06-07 15:40:00|12424.1|12409.1|12401.7|12386.7|12427.3|12412.3|12400.9|12385.9|193
1654616700000|2022-06-07 15:45:00|12401.6|12386.6|12418.4|12403.4|12422.4|12407.4|12396.6|12381.6|245
1654617000000|2022-06-07 15:50:00|12418.9|12403.9|12421.6|12406.6|12426.2|12411.2|12417.3|12402.3|195
1654617300000|2022-06-07 15:55:00|12421.7|12406.7|12418.1|12403.1|12429.3|12414.3|12417.1|12402.1|115
1654617600000|2022-06-07 16:00:00|12418|12403|12424.1|12409.1|12427.2|12412.2|12404.6|12389.6|260
1654617900000|2022-06-07 16:05:00|12424|12409|12424.1|12409.1|12425.4|12410.4|12417.6|12402.6|111
1654618200000|2022-06-07 16:10:00|12422.9|12407.9|12421.3|12406.3|12433.8|12418.8|12416.8|12401.8|96
1654618500000|2022-06-07 16:15:00|12421.6|12406.6|12425|12410|12427.6|12412.6|12412.8|12397.8|112
1654618800000|2022-06-07 16:20:00|12425.1|12410.1|12429.4|12414.4|12432.3|12417.3|12423.7|12408.7|203
1654619100000|2022-06-07 16:25:00|12429.5|12414.5|12431.7|12416.7|12433.7|12418.7|12423|12408|80
1654619400000|2022-06-07 16:30:00|12432.1|12417.1|12455.4|12440.4|12458.4|12443.4|12432.1|12417.1|151
1654619700000|2022-06-07 16:35:00|12455.3|12440.3|12449|12434|12455.3|12440.3|12443.9|12428.9|102
1654620000000|2022-06-07 16:40:00|12448.5|12433.5|12510.2|12495.2|12517|12495.2|12448.3|12431.4|250
1654620300000|2022-06-07 16:45:00|12509.9|12494.9|12475.5|12460.5|12516.2|12494.9|12475.2|12458.9|98
1654620600000|2022-06-07 16:50:00|12473|12458|12464.6|12449.6|12482|12467|12457.2|12442.2|41
1654620900000|2022-06-07 16:55:00|12465.2|12450.2|12470.1|12455.1|12483.2|12460.2|12458|12443|111
1654621200000|2022-06-07 17:00:00|12475|12450|12435.7|12420.7|12475.1|12453|12435.7|12420.7|88
1654621500000|2022-06-07 17:05:00|12424.1|12409.1|12433.9|12418.9|12441.9|12426.9|12424.1|12409.1|65
1654621800000|2022-06-07 17:10:00|12434.3|12419.3|12447.1|12432.1|12447.4|12432.4|12434|12419|75
1654622100000|2022-06-07 17:15:00|12447.4|12432.4|12428.6|12413.6|12450.8|12435.8|12428|12413|138
1654622400000|2022-06-07 17:20:00|12429.7|12414.7|12431.1|12416.1|12434.9|12419.9|12419.8|12404.8|105
1654622700000|2022-06-07 17:25:00|12431.2|12416.2|12402.6|12387.6|12446.1|12431.1|12400|12385|85
1654623000000|2022-06-07 17:30:00|12402.8|12387.8|12398.2|12383.2|12402.8|12387.8|12391.3|12376.3|58
1654623300000|2022-06-07 17:35:00|12397.8|12382.8|12419.8|12404.8|12419.8|12404.8|12393.7|12378.7|62
1654623600000|2022-06-07 17:40:00|12419.7|12404.7|12416.9|12401.9|12426.5|12411.5|12411|12396|62
1654623900000|2022-06-07 17:45:00|12416.5|12401.5|12425.4|12410.4|12433.1|12418.1|12416.5|12401.5|97
1654624200000|2022-06-07 17:50:00|12424.9|12409.9|12420.4|12405.4|12424.9|12409.9|12401|12386|87
1654624500000|2022-06-07 17:55:00|12420.7|12405.7|12424.6|12409.6|12431.6|12416.6|12415.6|12400.6|61
1654624800000|2022-06-07 18:00:00|12425.2|12410.2|12413.3|12398.3|12425.4|12410.4|12397.8|12382.8|240
1654625100000|2022-06-07 18:05:00|12415.6|12400.6|12415.7|12400.7|12446.9|12426|12404.9|12387|259
1654625400000|2022-06-07 18:10:00|12415.6|12400.6|12414.5|12399.5|12431|12416|12395.7|12380.7|1028
1654625700000|2022-06-07 18:15:00|12413.4|12398.4|12431.6|12394.1|12447.8|12432.6|12413.4|12391.1|301
1654650000000|2022-06-08 01:00:00|12452|12437|12447.8|12432.8|12464.8|12437|12438.7|12423|16
1654650300000|2022-06-08 01:05:00|12446.7|12431.7|12467.4|12429.9|12467.4|12444.1|12446.7|12421.8|8
1654650600000|2022-06-08 01:10:00|12467.3|12429.8|12448.9|12423.9|12467.8|12440.6|12437.6|12421|14
1654650900000|2022-06-08 01:15:00|12449.3|12424.3|12477.6|12452.6|12477.6|12459.4|12449.3|12420.3|14
1654651200000|2022-06-08 01:20:00|12477.4|12452.4|12503.6|12478.6|12503.6|12484.7|12472.3|12446.1|29
1654651500000|2022-06-08 01:25:00|12500.8|12463.3|12501.5|12464|12501.9|12469.8|12490.4|12452.9|5
1654651800000|2022-06-08 01:30:00|12501.4|12463.9|12481.2|12443.7|12502.2|12471.7|12478.3|12440.8|2
1654652100000|2022-06-08 01:35:00|12480.8|12443.3|12480.2|12442.7|12480.8|12443.3|12480.2|12442.7|0
1654652400000|2022-06-08 01:40:00|12485.9|12448.4|12494.2|12456.7|12496.6|12459.1|12485.8|12448.3|2
1654652700000|2022-06-08 01:45:00|12495.1|12457.6|12498.2|12460.7|12498.2|12460.7|12494.8|12457.3|1
1654653000000|2022-06-08 01:50:00|12498.1|12460.6|12498.9|12461.4|12500.1|12462.6|12498.1|12460.6|0
1654653300000|2022-06-08 01:55:00|12498.8|12461.3|12498.2|12460.7|12498.8|12461.3|12498.2|12460.7|0
1654653600000|2022-06-08 02:00:00|12498.1|12460.6|12495.6|12458.1|12498.1|12460.6|12495.6|12458.1|1
1654653900000|2022-06-08 02:05:00|12495.5|12458|12495.9|12458.4|12495.9|12458.4|12494.8|12457.3|0
1654654200000|2022-06-08 02:10:00|12495.8|12458.3|12507.1|12469.6|12507.1|12469.6|12495.8|12458.3|7
1654654500000|2022-06-08 02:15:00|12507.3|12469.8|12512.5|12497.5|12536.2|12501.4|12507.3|12469.8|20
1654654800000|2022-06-08 02:20:00|12512.1|12497.1|12504.5|12489.5|12525.9|12497.1|12503.5|12473.8|13
1654655100000|2022-06-08 02:25:00|12501.9|12486.9|12514.3|12476.8|12516.9|12500.6|12501.9|12473.7|8
1654655400000|2022-06-08 02:30:00|12514.2|12476.7|12514.2|12476.7|12514.2|12476.7|12514.2|12476.7|0
1654655700000|2022-06-08 02:35:00|12514.4|12476.9|12510.6|12473.1|12515|12477.5|12510.6|12473.1|1
1654656000000|2022-06-08 02:40:00|12510.1|12472.6|12496.3|12481.3|12512.1|12485.3|12496.3|12472.6|0
1654656300000|2022-06-08 02:45:00|12496.1|12481.1|12492.9|12477.9|12496.1|12481.1|12492.9|12477.9|0
1654656600000|2022-06-08 02:50:00|12493.1|12478.1|12487.3|12449.8|12493.1|12478.1|12486.4|12448.9|2
1654656900000|2022-06-08 02:55:00|12481.4|12456.4|12476.6|12451.6|12482.6|12461.9|12474.4|12451.6|1
1654657200000|2022-06-08 03:00:00|12477.3|12452.3|12478|12453|12479.2|12454.2|12477.3|12452.3|0
1654657500000|2022-06-08 03:05:00|12485.7|12448.2|12478.1|12453.1|12487.6|12456.2|12478.1|12447.1|2
1654657800000|2022-06-08 03:10:00|12478|12453|12478|12453|12478|12453|12478|12453|0
1654658100000|2022-06-08 03:15:00|12484.7|12447.2|12482.9|12445.4|12484.7|12452.2|12477.2|12444.9|4
1654658400000|2022-06-08 03:20:00|12482.8|12445.3|12482.8|12445.3|12482.8|12445.3|12482.8|12445.3|0
1654658700000|2022-06-08 03:25:00|12482.7|12445.2|12466.5|12451.5|12482.7|12454.9|12466.5|12444.8|1
1654659000000|2022-06-08 03:30:00|12466.4|12451.4|12460.1|12435.1|12466.4|12451.4|12455.5|12435.1|23
1654659300000|2022-06-08 03:35:00|12460.2|12435.2|12457|12442|12461.8|12442.9|12451.4|12434.4|2
1654659600000|2022-06-08 03:40:00|12456.7|12441.7|12455.9|12440.9|12456.7|12441.7|12455.9|12440.9|0
1654659900000|2022-06-08 03:45:00|12455.8|12440.8|12475.7|12438.2|12475.8|12440.8|12455.8|12437.8|8
1654660200000|2022-06-08 03:50:00|12476.1|12438.6|12476.1|12438.6|12476.1|12438.6|12476.1|12438.6|0
1654660500000|2022-06-08 03:55:00|12469.9|12454.9|12466.4|12451.4|12469.9|12454.9|12466.4|12451.4|2
1654660800000|2022-06-08 04:00:00|12466.3|12451.3|12466.5|12451.5|12466.5|12451.5|12465.8|12450.8|0
1654661100000|2022-06-08 04:05:00|12466.6|12451.6|12466|12451|12467.2|12451.6|12463.8|12442.1|2
1654661400000|2022-06-08 04:10:00|12469.4|12444.4|12467|12442|12469.4|12444.4|12467|12442|1
1654661700000|2022-06-08 04:15:00|12460.6|12445.6|12457.5|12442.5|12460.6|12445.6|12457.5|12442.5|1
1654662000000|2022-06-08 04:20:00|12456.8|12441.8|12456.7|12441.7|12456.8|12441.8|12456.7|12441.7|2
1654662300000|2022-06-08 04:25:00|12455.9|12440.9|12470.7|12433.2|12471.1|12440.9|12455.9|12432.1|1
1654662600000|2022-06-08 04:30:00|12470.6|12433.1|12470.6|12433.1|12470.6|12433.1|12470.6|12433.1|0
1654662900000|2022-06-08 04:35:00|12470.5|12433|12470.5|12433|12470.5|12433|12470.5|12433|0
1654663200000|2022-06-08 04:40:00|12470.4|12432.9|12470.4|12432.9|12470.4|12432.9|12470.4|12432.9|0
1654663500000|2022-06-08 04:45:00|12470.3|12432.8|12470.3|12432.8|12470.3|12432.8|12470.3|12432.8|0
1654663800000|2022-06-08 04:50:00|12470.2|12432.7|12473.3|12435.8|12473.3|12435.8|12470.2|12432.7|0
1654664100000|2022-06-08 04:55:00|12473.2|12435.7|12466.2|12441.2|12473.2|12441.2|12466.2|12435.7|0
1654664400000|2022-06-08 05:00:00|12463.9|12438.9|12463.8|12438.8|12463.9|12438.9|12463.8|12438.8|0
1654664700000|2022-06-08 05:05:00|12463.7|12438.7|12463.7|12438.7|12463.7|12438.7|12463.7|12438.7|0
1654665000000|2022-06-08 05:10:00|12463.6|12438.6|12463.6|12438.6|12463.6|12438.6|12463.6|12438.6|0
1654665300000|2022-06-08 05:15:00|12462.8|12437.8|12458.7|12443.7|12462.9|12443.8|12458.7|12437.8|29
1654665600000|2022-06-08 05:20:00|12458.6|12443.6|12458.6|12443.6|12458.6|12443.6|12458.6|12443.6|0
1654665900000|2022-06-08 05:25:00|12458.5|12443.5|12458.5|12443.5|12458.5|12443.5|12458.5|12443.5|0
1654666200000|2022-06-08 05:30:00|12457.8|12442.8|12470.5|12433|12470.5|12443.5|12457.8|12433|3
1654666500000|2022-06-08 05:35:00|12471|12433.5|12465.2|12440.2|12471|12440.2|12465.2|12433.5|0
1654666800000|2022-06-08 05:40:00|12465.1|12440.1|12463.1|12438.1|12471.1|12440.1|12463.1|12432.4|0
1654667100000|2022-06-08 05:45:00|12463|12438|12467.5|12442.5|12467.5|12442.5|12463|12438|1
1654667400000|2022-06-08 05:50:00|12467.4|12442.4|12451.5|12426.5|12469.2|12442.4|12446.2|12425.2|12
1654667700000|2022-06-08 05:55:00|12449.3|12434.3|12456.8|12441.8|12463.2|12443.1|12449.3|12426.5|1
1654668000000|2022-06-08 06:00:00|12456.7|12441.7|12458.6|12443.6|12458.6|12443.6|12456.7|12441.7|5
1654668300000|2022-06-08 06:05:00|12458.5|12443.5|12460.1|12445.1|12460.2|12445.2|12458.5|12443.5|0
1654668600000|2022-06-08 06:10:00|12460|12445|12460|12445|12460|12445|12460|12445|0
1654668900000|2022-06-08 06:15:00|12458.8|12443.8|12458.6|12443.6|12459.9|12444.9|12456.9|12441.9|6
1654669200000|2022-06-08 06:20:00|12458.9|12443.9|12456.2|12441.2|12461.7|12443.9|12456.2|12436.7|3
1654669500000|2022-06-08 06:25:00|12460.9|12435.9|12450.9|12425.9|12460.9|12435.9|12445.7|12425.9|1
1654669800000|2022-06-08 06:30:00|12451.3|12426.3|12451.6|12426.6|12451.6|12426.6|12451.2|12426.2|0
1654670100000|2022-06-08 06:35:00|12453.5|12428.5|12454.5|12417|12454.5|12428.5|12441.6|12411.3|1
1654670400000|2022-06-08 06:40:00|12444.8|12429.8|12450.4|12425.4|12464.4|12430.2|12442.5|12424.8|2
1654670700000|2022-06-08 06:45:00|12450.7|12425.7|12462.2|12424.7|12463.5|12439|12445.1|12422.7|3
1654671000000|2022-06-08 06:50:00|12462.1|12424.6|12462.1|12424.6|12462.1|12424.6|12462.1|12424.6|0
1654671300000|2022-06-08 06:55:00|12455.4|12430.4|12455.3|12430.3|12462.2|12430.4|12453.8|12424.7|6
1654671600000|2022-06-08 07:00:00|12449.4|12434.4|12448.2|12433.2|12451.8|12435.8|12442.2|12425.4|19
1654671900000|2022-06-08 07:05:00|12448.1|12433.1|12446.7|12431.7|12450.3|12435.3|12446.7|12431.7|6
1654672200000|2022-06-08 07:10:00|12447.9|12432.9|12460.9|12423.4|12463.3|12434.7|12442.4|12406.9|21
1654672500000|2022-06-08 07:15:00|12461.7|12424.2|12453.7|12428.7|12463|12430.8|12453.4|12422.7|0
1654672800000|2022-06-08 07:20:00|12453.9|12428.9|12461.4|12446.4|12470.4|12447.8|12449.2|12428.6|23
1654673100000|2022-06-08 07:25:00|12461.9|12436.4|12461.7|12436.7|12469.2|12438.4|12460.3|12430.7|2
1654673400000|2022-06-08 07:30:00|12461.6|12436.6|12464.3|12449.3|12469.4|12450.5|12459.2|12430.7|9
1654673700000|2022-06-08 07:35:00|12463.5|12448.5|12463.6|12448.6|12464.2|12449.2|12463.2|12448.2|4
1654674000000|2022-06-08 07:40:00|12465.1|12450.1|12454.9|12429.9|12465.1|12450.1|12448.1|12429.9|5
1654674300000|2022-06-08 07:45:00|12454.8|12429.8|12466.2|12428.7|12475.3|12442.1|12449|12428.6|22
1654674600000|2022-06-08 07:50:00|12466.1|12428.6|12466.7|12429.2|12467.3|12429.8|12466.1|12428.6|1
1654674900000|2022-06-08 07:55:00|12466.8|12429.3|12457.2|12442.2|12471.2|12442.6|12442.3|12416.7|70
1654675200000|2022-06-08 08:00:00|12459|12444|12459.3|12444.3|12463|12444.7|12456.4|12437.1|6
1654675500000|2022-06-08 08:05:00|12459.8|12444.8|12468.8|12453.8|12476.4|12460.4|12459.8|12444.8|29
1654675800000|2022-06-08 08:10:00|12469.6|12454.6|12473.4|12458.4|12475.3|12458.9|12469.6|12450|3
1654676100000|2022-06-08 08:15:00|12473.6|12458.6|12479.1|12464.1|12486.3|12471.3|12473.6|12458.6|5
1654676400000|2022-06-08 08:20:00|12479.3|12464.3|12475.8|12460.8|12479.5|12464.5|12475.8|12460.8|0
1654676700000|2022-06-08 08:25:00|12475.7|12460.7|12476.6|12461.6|12476.7|12461.7|12475|12460|3
1654677000000|2022-06-08 08:30:00|12477.2|12462.2|12484.1|12469.1|12489.8|12471.3|12477.1|12461.9|13
1654677300000|2022-06-08 08:35:00|12483.6|12468.6|12484.5|12469.5|12487.5|12472.5|12478.8|12463.8|5
1654677600000|2022-06-08 08:40:00|12484.1|12469.1|12484.7|12469.7|12484.7|12469.7|12482.2|12467.2|1
1654677900000|2022-06-08 08:45:00|12484.6|12469.6|12480.3|12465.3|12486.9|12471.9|12480.3|12465.3|2
1654678200000|2022-06-08 08:50:00|12479.4|12464.4|12470.2|12455.2|12479.4|12464.4|12470.2|12455.2|9
1654678500000|2022-06-08 08:55:00|12470.5|12455.5|12472.1|12457.1|12482.7|12464.2|12461.9|12446.9|14
1654678800000|2022-06-08 09:00:00|12470.9|12455.9|12449|12434|12470.9|12455.9|12449|12434|11
1654679100000|2022-06-08 09:05:00|12448.9|12433.9|12449.5|12434.5|12456.3|12441.3|12444.7|12429.7|14
1654679400000|2022-06-08 09:10:00|12450.6|12435.6|12456.8|12441.8|12459.6|12444.6|12448.1|12433.1|13
1654679700000|2022-06-08 09:15:00|12457.3|12442.3|12455.5|12440.5|12460.1|12445.1|12452.6|12437.6|4
1654680000000|2022-06-08 09:20:00|12454.9|12439.9|12449.2|12434.2|12454.9|12439.9|12449.2|12434.2|10
1654680300000|2022-06-08 09:25:00|12460.2|12435.2|12452.6|12437.6|12460.5|12440.8|12452.6|12435.2|4
1654680600000|2022-06-08 09:30:00|12452.5|12437.5|12452.1|12437.1|12453.9|12438.9|12451.8|12436.8|3
1654680900000|2022-06-08 09:35:00|12452.2|12437.2|12454.1|12439.1|12455.7|12440.6|12450.8|12430.7|2
1654681200000|2022-06-08 09:40:00|12454.2|12439.2|12459.5|12444.5|12462.1|12444.5|12454.2|12436.1|0
1654681500000|2022-06-08 09:45:00|12458.6|12443.6|12471.4|12456.4|12480.8|12456.4|12456.5|12436|2
1654681800000|2022-06-08 09:50:00|12468.5|12453.5|12476.3|12461.3|12478.7|12461.3|12468.4|12453.4|4
1654682100000|2022-06-08 09:55:00|12474.9|12459.9|12475.9|12460.9|12476.8|12461.8|12473.1|12458.1|2
1654682400000|2022-06-08 10:00:00|12475.3|12460.3|12457|12442|12492.1|12471.9|12456.1|12437.5|108
1654682700000|2022-06-08 10:05:00|12457.3|12442.3|12455.2|12440.2|12462.2|12447.2|12455.2|12440.2|5
1654683000000|2022-06-08 10:10:00|12456.2|12441.2|12463.7|12448.7|12464.4|12449.4|12454.2|12439.2|29
1654683300000|2022-06-08 10:15:00|12463.9|12448.9|12459.4|12444.4|12464.3|12449.3|12458.9|12443.9|3
1654683600000|2022-06-08 10:20:00|12463.2|12448.2|12464.8|12449.8|12464.8|12449.8|12462.8|12447.8|4
1654683900000|2022-06-08 10:25:00|12465|12450|12462.3|12447.3|12465.1|12450.1|12462.3|12447.3|6
1654684200000|2022-06-08 10:30:00|12463|12448|12479.8|12454.8|12480.2|12460.4|12462.3|12447.3|7
1654684500000|2022-06-08 10:35:00|12474.6|12459.6|12473.9|12458.9|12480.3|12459.6|12473.8|12454|83
1654684800000|2022-06-08 10:40:00|12473.8|12458.8|12481.8|12456.8|12482.9|12467.8|12473.8|12456.8|8
1654685100000|2022-06-08 10:45:00|12481.9|12456.9|12475.5|12460.5|12481.9|12462.5|12475.5|12456|10
1654685400000|2022-06-08 10:50:00|12475.4|12460.4|12469.9|12454.9|12475.4|12460.4|12469.8|12454.8|4
1654685700000|2022-06-08 10:55:00|12469.8|12454.8|12468.8|12453.8|12471|12456|12468.8|12453.8|64
1654686000000|2022-06-08 11:00:00|12469.3|12454.3|12455.4|12440.4|12471|12456|12453.4|12438.4|40
1654686300000|2022-06-08 11:05:00|12455|12440|12455.1|12440.1|12455.4|12440.4|12454.2|12439.2|9
1654686600000|2022-06-08 11:10:00|12455|12440|12457.8|12442.8|12465.7|12444.5|12455|12438.1|12
1654686900000|2022-06-08 11:15:00|12456|12441|12457.6|12442.6|12465|12444.9|12454|12437.2|0
1654687200000|2022-06-08 11:20:00|12458.3|12443.3|12459.5|12444.5|12459.5|12444.5|12455|12440|2
1654687500000|2022-06-08 11:25:00|12459|12444|12466.3|12441.3|12467.2|12446.3|12458.9|12441.3|3
1654687800000|2022-06-08 11:30:00|12461.4|12446.4|12473.5|12458.5|12480.3|12462|12461.4|12446.4|47
1654688100000|2022-06-08 11:35:00|12473.1|12458.1|12467.8|12452.8|12479.9|12463.7|12467.2|12452.2|31
1654688400000|2022-06-08 11:40:00|12467.7|12452.7|12470.4|12455.4|12476.2|12457.1|12466.6|12449.1|6
1654688700000|2022-06-08 11:45:00|12470.3|12455.3|12464.8|12449.8|12470.8|12455.8|12464.8|12449.8|15
1654689000000|2022-06-08 11:50:00|12464|12449|12466|12451|12469.5|12454.5|12461.5|12446.5|18
1654689300000|2022-06-08 11:55:00|12464.8|12449.8|12469.7|12454.7|12471.7|12456.7|12464.8|12449.8|24
1654689600000|2022-06-08 12:00:00|12470.1|12455.1|12458|12443|12472|12457|12448.8|12431|112
1654689900000|2022-06-08 12:05:00|12457.6|12442.6|12443.7|12428.7|12458.5|12443.5|12443.7|12428.7|18
1654690200000|2022-06-08 12:10:00|12444.1|12429.1|12450|12435|12454.7|12439.7|12438.2|12423.2|54
1654690500000|2022-06-08 12:15:00|12450.3|12435.3|12447.8|12432.8|12466|12447.1|12446.1|12431.1|38
1654690800000|2022-06-08 12:20:00|12447.4|12432.4|12477.1|12462.1|12491|12465.9|12443.5|12428.5|41
1654691100000|2022-06-08 12:25:00|12476.7|12461.7|12469.6|12444.6|12488.4|12467.1|12465|12444.2|39
1654691400000|2022-06-08 12:30:00|12469.2|12444.2|12472.3|12447.3|12485.6|12465.2|12451.5|12434.7|33
1654691700000|2022-06-08 12:35:00|12472.2|12447.2|12478|12463|12483.6|12466.4|12471.6|12447.2|18
1654692000000|2022-06-08 12:40:00|12478.4|12463.4|12472.2|12457.2|12483.3|12467.9|12471.7|12445.8|20
1654692300000|2022-06-08 12:45:00|12478.1|12453.1|12462.7|12447.7|12479.1|12458.8|12456|12439.7|27
1654692600000|2022-06-08 12:50:00|12462.6|12447.6|12492.9|12477.9|12503.8|12488.8|12462.6|12447.6|40
1654692900000|2022-06-08 12:55:00|12493|12478|12522.6|12507.6|12533.7|12509.1|12490.2|12471|21
1654693200000|2022-06-08 13:00:00|12521.6|12506.6|12509.5|12494.5|12528.8|12510.1|12509.3|12491.8|34
1654693500000|2022-06-08 13:05:00|12510.3|12495.3|12498.9|12483.9|12510.3|12495.3|12488.9|12473.9|102
1654693800000|2022-06-08 13:10:00|12498.8|12483.8|12492.3|12477.3|12507.2|12492.2|12486.5|12471.5|17
1654694100000|2022-06-08 13:15:00|12491.4|12476.4|12470.4|12455.4|12491.4|12476.4|12469.9|12454.9|45
1654694400000|2022-06-08 13:20:00|12470.5|12455.5|12481.7|12466.7|12481.7|12466.7|12469.8|12454.8|32
1654694700000|2022-06-08 13:25:00|12482.9|12467.9|12501.6|12486.6|12506.3|12491.3|12480.6|12465.6|95
1654695000000|2022-06-08 13:30:00|12499.3|12484.3|12491.2|12476.2|12509.6|12493.3|12491.1|12476.1|61
1654695300000|2022-06-08 13:35:00|12491.6|12476.6|12517.6|12502.6|12523.9|12507.7|12491.6|12476.6|111
1654695600000|2022-06-08 13:40:00|12518.5|12503.5|12521.8|12506.8|12547.9|12532.9|12518.2|12503.2|81
1654695900000|2022-06-08 13:45:00|12522.4|12507.4|12548.2|12533.2|12551.3|12536.3|12522.4|12507.4|162
1654696200000|2022-06-08 13:50:00|12548.1|12533.1|12565.6|12550.6|12570.1|12553.4|12540|12525|108
1654696500000|2022-06-08 13:55:00|12565.4|12550.4|12557.9|12542.9|12567.4|12552.4|12551.1|12536.1|81
1654696800000|2022-06-08 14:00:00|12558|12543|12578|12563|12580|12565|12556.6|12541.6|130
1654697100000|2022-06-08 14:05:00|12576.1|12561.1|12530.5|12515.5|12576.6|12561.1|12529.5|12514.5|146
1654697400000|2022-06-08 14:10:00|12530.4|12515.4|12527.3|12512.3|12540.8|12525.8|12523.9|12508.9|64
1654697700000|2022-06-08 14:15:00|12525.8|12510.8|12515.8|12500.8|12525.8|12510.8|12510.6|12495.6|56
1654698000000|2022-06-08 14:20:00|12512.7|12497.7|12525.9|12510.9|12527.7|12512.7|12509.6|12494.6|120
1654698300000|2022-06-08 14:25:00|12524.4|12509.4|12520.4|12505.4|12529.7|12514.7|12513.8|12498.8|91
1654698600000|2022-06-08 14:30:00|12520.8|12505.8|12546.3|12531.3|12558.7|12539.1|12518.9|12503.9|120
1654698900000|2022-06-08 14:35:00|12546.7|12531.7|12534.1|12519.1|12547.2|12532.2|12517.9|12502.9|100
1654699200000|2022-06-08 14:40:00|12545.7|12520.7|12553.5|12538.5|12554.1|12539.1|12541|12514.7|105
1654699500000|2022-06-08 14:45:00|12553.6|12538.6|12545.7|12530.7|12557.7|12542.7|12534.4|12519.4|92
1654699800000|2022-06-08 14:50:00|12546.4|12531.4|12559.5|12544.5|12561.7|12546.7|12537.9|12522.9|180
1654700100000|2022-06-08 14:55:00|12555.8|12540.8|12532.3|12517.3|12564.1|12549.1|12532.3|12517.3|220
1654700400000|2022-06-08 15:00:00|12532.7|12517.7|12559.9|12544.9|12560.9|12545.9|12530.5|12515.5|61
1654700700000|2022-06-08 15:05:00|12560|12545|12544.4|12529.4|12560.4|12545.4|12537.2|12522.2|96
1654701000000|2022-06-08 15:10:00|12544.8|12529.8|12557.4|12542.4|12588.4|12565.1|12538.5|12523.5|217
1654701300000|2022-06-08 15:15:00|12556.6|12541.6|12556.6|12541.6|12570.8|12549.7|12544.9|12524.5|100
1654701600000|2022-06-08 15:20:00|12556.8|12541.8|12569.7|12554.7|12569.7|12554.7|12554.2|12539.2|97
1654701900000|2022-06-08 15:25:00|12575.4|12550.4|12591.9|12576.9|12598|12583|12568.4|12549.9|97
1654702200000|2022-06-08 15:30:00|12591.6|12576.6|12631.2|12616.2|12634.1|12619.1|12591.6|12576.6|139
1654702500000|2022-06-08 15:35:00|12632.4|12617.4|12653|12638|12671.8|12656.8|12626|12611|210
1654702800000|2022-06-08 15:40:00|12653.4|12638.4|12643.8|12628.8|12666.2|12651.2|12640.4|12625.4|52
1654703100000|2022-06-08 15:45:00|12641.8|12626.8|12672.4|12657.4|12681.8|12666.8|12640.4|12625.4|89
1654703400000|2022-06-08 15:50:00|12672.3|12657.3|12700.1|12685.1|12702|12687|12664.2|12641.1|111
1654703700000|2022-06-08 15:55:00|12699.8|12684.8|12692|12677|12709.9|12694.9|12683.9|12668.9|162
1654704000000|2022-06-08 16:00:00|12693.2|12678.2|12715.7|12700.7|12730.8|12711.7|12689|12674|186
1654704300000|2022-06-08 16:05:00|12713.4|12698.4|12718.9|12703.9|12730|12713.9|12698.9|12674.1|268
1654704600000|2022-06-08 16:10:00|12723|12708|12734.1|12719.1|12749.2|12732|12710.5|12685|268
1654704900000|2022-06-08 16:15:00|12734.5|12719.5|12737.8|12722.8|12741.3|12726.3|12708.5|12693.5|190
1654705200000|2022-06-08 16:20:00|12735.1|12720.1|12721.5|12706.5|12738.7|12723.7|12716.7|12701.7|122
1654705500000|2022-06-08 16:25:00|12721.3|12706.3|12711.2|12696.2|12721.3|12706.3|12700.9|12685.9|100
1654705800000|2022-06-08 16:30:00|12711.6|12696.6|12717.4|12702.4|12732.2|12708.8|12699.3|12684.3|104
1654706100000|2022-06-08 16:35:00|12718.3|12703.3|12711.9|12696.9|12724.6|12709.6|12708.7|12693.7|118
1654706400000|2022-06-08 16:40:00|12711.2|12696.2|12695.6|12680.6|12718.5|12699.5|12688.9|12661.8|111
1654706700000|2022-06-08 16:45:00|12694|12679|12705.1|12690.1|12716.4|12693.8|12690.1|12665.3|107
1654707000000|2022-06-08 16:50:00|12706.3|12691.3|12706.3|12691.3|12709.1|12693.6|12700.9|12683.2|50
1654707300000|2022-06-08 16:55:00|12707.8|12692.8|12717.2|12702.2|12721.6|12702.2|12701|12686|122
1654707600000|2022-06-08 17:00:00|12720.3|12705.3|12719.2|12704.2|12724.9|12709.7|12706.5|12682.3|91
1654707900000|2022-06-08 17:05:00|12719.1|12704.1|12709.4|12694.4|12719.1|12704.1|12707.6|12692.2|75
1654708200000|2022-06-08 17:10:00|12708.7|12693.7|12706.3|12691.3|12709.4|12694.4|12700.8|12685.8|46
1654708500000|2022-06-08 17:15:00|12706.2|12691.2|12705|12690|12709.8|12694.8|12702.2|12687.2|91
1654708800000|2022-06-08 17:20:00|12705.8|12690.8|12706.5|12691.5|12706.9|12691.9|12698.3|12683.3|149
1654709100000|2022-06-08 17:25:00|12707.7|12692.7|12703.4|12688.4|12712.3|12697.3|12699.6|12684.6|117
1654709400000|2022-06-08 17:30:00|12703.9|12688.9|12711.7|12696.7|12712.5|12696.7|12695.1|12680.1|109
1654709700000|2022-06-08 17:35:00|12713.6|12698.6|12703|12688|12719.6|12701.4|12701.1|12686.1|88
1654710000000|2022-06-08 17:40:00|12703.2|12688.2|12697.8|12682.8|12705.2|12690.2|12692.1|12677.1|45
1654710300000|2022-06-08 17:45:00|12697.6|12682.6|12677.6|12662.6|12703.1|12688.1|12673.7|12658.7|132
1654710600000|2022-06-08 17:50:00|12674.3|12659.3|12641.2|12626.2|12684.4|12669.4|12640.7|12625.7|128
1654710900000|2022-06-08 17:55:00|12641.1|12626.1|12593.6|12578.6|12641.1|12626.1|12589.6|12574.6|531
1654711200000|2022-06-08 18:00:00|12593.2|12578.2|12601.4|12586.4|12606.2|12591.2|12576.6|12561.6|263
1654711500000|2022-06-08 18:05:00|12603.7|12588.7|12649.7|12634.7|12662.5|12643.9|12603.6|12588.6|261
1654711800000|2022-06-08 18:10:00|12650|12635|12668.3|12653.3|12687.3|12672.3|12629.7|12604|1326
1654712100000|2022-06-08 18:15:00|12668.4|12653.4|12636.2|12621.2|12668.9|12653.9|12636.2|12621.2|283
1654736400000|2022-06-09 01:00:00|12619.6|12604.6|12599.9|12584.9|12635.7|12608.6|12599.9|12571.5|51
1654736700000|2022-06-09 01:05:00|12605.5|12568|12593.4|12555.9|12615.4|12590.4|12582|12555.8|10
1654737000000|2022-06-09 01:10:00|12593.3|12555.8|12584.8|12559.8|12593.4|12565.7|12579.4|12553.9|1
1654737300000|2022-06-09 01:15:00|12584.9|12559.9|12584.7|12559.7|12584.9|12559.9|12584.7|12559.7|0
1654737600000|2022-06-09 01:20:00|12584.8|12559.8|12587.2|12562.2|12588|12563|12583.8|12558.8|7
1654737900000|2022-06-09 01:25:00|12587.4|12562.4|12587.5|12562.5|12587.7|12567.5|12582.5|12562.4|1
1654738200000|2022-06-09 01:30:00|12592.5|12555|12581.7|12566.7|12595.1|12569.9|12577.5|12555|49
1654738500000|2022-06-09 01:35:00|12582.7|12567.7|12610.1|12585.1|12613.2|12593.5|12582.6|12556.9|12
1654738800000|2022-06-09 01:40:00|12609.3|12584.3|12607.5|12582.5|12617.2|12595.2|12601.4|12575|3
1654739100000|2022-06-09 01:45:00|12607.6|12582.6|12612.6|12575.1|12618|12594|12601.3|12575.1|2
1654739400000|2022-06-09 01:50:00|12605.4|12580.4|12602.1|12587.1|12615.3|12596.2|12598.6|12571.5|11
1654739700000|2022-06-09 01:55:00|12601|12586|12596.4|12571.4|12609.9|12591.1|12592.1|12566.8|6
1654740000000|2022-06-09 02:00:00|12598.1|12573.1|12594.9|12569.9|12601.1|12581.9|12592|12562.7|3
1654740300000|2022-06-09 02:05:00|12602.9|12565.4|12600.3|12575.3|12602.9|12575.3|12596.9|12565.4|0
1654740600000|2022-06-09 02:10:00|12598.3|12573.3|12594.1|12569.1|12598.3|12573.3|12594.1|12569.1|0
1654740900000|2022-06-09 02:15:00|12594|12569|12594|12569|12594|12569|12594|12569|0
1654741200000|2022-06-09 02:20:00|12594.4|12569.4|12589.8|12574.8|12594.4|12574.9|12589.4|12568.9|0
1654741500000|2022-06-09 02:25:00|12589.7|12574.7|12603.5|12566|12605|12574.7|12588.8|12566|19
1654741800000|2022-06-09 02:30:00|12603.9|12566.4|12605.3|12567.8|12608|12570.5|12603.8|12566.3|0
1654742100000|2022-06-09 02:35:00|12604.9|12567.4|12600|12575|12604.9|12583.4|12594.5|12567.1|1
1654742400000|2022-06-09 02:40:00|12599.9|12574.9|12599.9|12574.9|12600.3|12575.3|12598.9|12573.9|0
1654742700000|2022-06-09 02:45:00|12599.8|12574.8|12598.4|12560.9|12603.2|12574.8|12598.4|12560.9|156
1654743000000|2022-06-09 02:50:00|12598.8|12561.3|12597|12559.5|12599.9|12565.5|12578|12553.5|0
1654743300000|2022-06-09 02:55:00|12595.8|12558.3|12593.5|12568.5|12597.2|12568.8|12588.1|12557.3|0
1654743600000|2022-06-09 03:00:00|12595.2|12580.2|12595.5|12580.5|12598.6|12583.6|12595.2|12580.2|8
1654743900000|2022-06-09 03:05:00|12594.8|12579.8|12595.9|12580.9|12598|12583|12590|12575|6
1654744200000|2022-06-09 03:10:00|12595|12580|12601.5|12576.5|12602|12582.9|12591.5|12574.2|4
1654744500000|2022-06-09 03:15:00|12595.7|12580.7|12605.9|12568.4|12608.5|12587|12591.5|12563.9|22
1654744800000|2022-06-09 03:20:00|12606.3|12568.8|12603.3|12565.8|12606.3|12568.8|12603.3|12565.8|0
1654745100000|2022-06-09 03:25:00|12603.7|12566.2|12607.1|12569.6|12607.1|12569.6|12603.7|12566.2|0
1654745400000|2022-06-09 03:30:00|12607|12569.5|12618.9|12581.4|12618.9|12581.4|12606.9|12569.4|10
1654745700000|2022-06-09 03:35:00|12620.1|12582.6|12624.1|12586.6|12624.1|12586.6|12620|12582.5|0
1654746000000|2022-06-09 03:40:00|12624|12586.5|12628.7|12591.2|12628.8|12591.3|12624|12586.5|0
1654746300000|2022-06-09 03:45:00|12628.6|12591.1|12628.6|12591.1|12628.6|12591.1|12628.6|12591.1|0
1654746600000|2022-06-09 03:50:00|12629.4|12591.9|12629.3|12591.8|12629.4|12591.9|12629.3|12591.8|0
1654746900000|2022-06-09 03:55:00|12629.2|12591.7|12629.2|12591.7|12629.2|12591.7|12629.2|12591.7|0
1654747200000|2022-06-09 04:00:00|12629.1|12591.6|12629.1|12591.6|12629.1|12591.6|12629.1|12591.6|0
1654747500000|2022-06-09 04:05:00|12619.5|12604.5|12626.3|12601.3|12629.4|12610.3|12619.5|12601.3|0
1654747800000|2022-06-09 04:10:00|12626.2|12601.2|12626.2|12601.2|12626.2|12601.2|12626.2|12601.2|0
1654748100000|2022-06-09 04:15:00|12626.1|12601.1|12626.1|12601.1|12626.1|12601.1|12626.1|12601.1|0
1654748400000|2022-06-09 04:20:00|12626|12601|12625.4|12600.4|12627|12602|12625.4|12600.4|0
1654748700000|2022-06-09 04:25:00|12627|12602|12626.9|12601.9|12627|12602|12623.4|12598.4|0
1654749000000|2022-06-09 04:30:00|12626.8|12601.8|12626.8|12601.8|12626.8|12601.8|12626.8|12601.8|0
1654749300000|2022-06-09 04:35:00|12626.7|12601.7|12626.7|12601.7|12626.7|12601.7|12626.7|12601.7|0
1654749600000|2022-06-09 04:40:00|12626.6|12601.6|12622.4|12607.4|12632.8|12607.4|12619.8|12593.1|0
1654749900000|2022-06-09 04:45:00|12625.6|12610.6|12626.8|12601.8|12626.9|12610.6|12623.6|12601.5|3
1654750200000|2022-06-09 04:50:00|12632.6|12595.1|12630.2|12592.7|12632.6|12599.8|12623.8|12592.7|0
1654750500000|2022-06-09 04:55:00|12630.1|12592.6|12629.6|12614.6|12630.1|12614.6|12628.7|12592.6|22
1654750800000|2022-06-09 05:00:00|12631.5|12616.5|12641|12626|12645.8|12626.1|12630.8|12615.8|0
1654751100000|2022-06-09 05:05:00|12645.4|12620.4|12647.3|12622.3|12648.5|12623.5|12645|12620|2
1654751400000|2022-06-09 05:10:00|12647.2|12622.2|12647.8|12622.8|12648.2|12623.2|12647.1|12622.1|2
1654751700000|2022-06-09 05:15:00|12647.7|12622.7|12647.7|12622.7|12647.7|12622.7|12647.7|12622.7|0
1654752000000|2022-06-09 05:20:00|12647.6|12622.6|12647.6|12622.6|12647.6|12622.6|12647.6|12622.6|0
1654752300000|2022-06-09 05:25:00|12647.5|12622.5|12647.5|12622.5|12647.5|12622.5|12647.5|12622.5|0
1654752600000|2022-06-09 05:30:00|12647.9|12622.9|12643.2|12628.2|12647.9|12628.2|12643.2|12622.8|0
1654752900000|2022-06-09 05:35:00|12645.2|12630.2|12650.1|12625.1|12650.2|12630.2|12645.2|12624|1
1654753200000|2022-06-09 05:40:00|12647.7|12622.7|12642.3|12604.8|12652.9|12622.7|12642.3|12604.8|3
1654753500000|2022-06-09 05:45:00|12642.1|12604.6|12640.3|12602.8|12642.1|12604.6|12640.3|12602.8|0
1654753800000|2022-06-09 05:50:00|12640.4|12602.9|12619.9|12582.4|12640.4|12610.5|12592.4|12564.5|20
1654754100000|2022-06-09 05:55:00|12622.7|12585.2|12598.7|12573.7|12629.6|12598.4|12598.7|12573.7|18
1654754400000|2022-06-09 06:00:00|12583.9|12568.9|12582.9|12557.9|12589.4|12568.9|12582.2|12551.2|5
1654754700000|2022-06-09 06:05:00|12576|12561|12583.6|12546.1|12583.9|12561|12564.3|12539.8|4
1654755000000|2022-06-09 06:10:00|12576.2|12551.2|12584.3|12546.8|12584.3|12552.4|12563.9|12541.8|4
1654755300000|2022-06-09 06:15:00|12584.4|12546.9|12585.2|12547.7|12585.2|12547.7|12584.2|12546.7|0
1654755600000|2022-06-09 06:20:00|12586.1|12548.6|12595.8|12558.3|12597|12559.5|12586.1|12548.6|4
1654755900000|2022-06-09 06:25:00|12595|12557.5|12594.2|12556.7|12596|12558.5|12593.4|12555.9|3
1654756200000|2022-06-09 06:30:00|12593.9|12556.4|12612.5|12575|12612.5|12575|12589|12555.6|18
1654756500000|2022-06-09 06:35:00|12612.4|12574.9|12600.9|12575.9|12612.4|12579.3|12600.9|12572.8|1
1654756800000|2022-06-09 06:40:00|12600.8|12575.8|12599.2|12574.2|12600.8|12581.4|12591|12571.9|6
1654757100000|2022-06-09 06:45:00|12599.1|12574.1|12594.1|12579.1|12599.1|12579.1|12593.5|12573.6|0
1654757400000|2022-06-09 06:50:00|12596.8|12581.8|12613.7|12576.2|12614.5|12587.3|12596.8|12576|2
1654757700000|2022-06-09 06:55:00|12613.6|12576.1|12594.8|12579.8|12613.6|12585.6|12594.8|12576.1|1
1654758000000|2022-06-09 07:00:00|12597.1|12582.1|12588.1|12573.1|12605.4|12582.1|12588.1|12567.4|7
1654758300000|2022-06-09 07:05:00|12587.3|12572.3|12607.7|12570.2|12610.2|12582.4|12582.3|12567.3|6
1654758600000|2022-06-09 07:10:00|12606.3|12568.8|12607|12569.5|12607|12569.5|12605.9|12568.4|11
1654758900000|2022-06-09 07:15:00|12606.9|12569.4|12609.6|12594.6|12609.6|12594.6|12605.9|12568.4|1
1654759200000|2022-06-09 07:20:00|12609.7|12594.7|12633.2|12618.2|12642.8|12623.3|12609.6|12594.6|6
1654759500000|2022-06-09 07:25:00|12632.8|12617.8|12618.9|12603.9|12634.7|12617.8|12618.8|12603.8|9
1654759800000|2022-06-09 07:30:00|12618.8|12603.8|12618.8|12603.8|12618.8|12603.8|12618.8|12603.8|0
1654760100000|2022-06-09 07:35:00|12617.1|12602.1|12614.1|12599.1|12617.1|12602.1|12614.1|12599.1|10
1654760400000|2022-06-09 07:40:00|12614.2|12599.2|12608.8|12593.8|12614.2|12599.2|12594.1|12568.4|36
1654760700000|2022-06-09 07:45:00|12608.4|12593.4|12601.6|12564.1|12609.7|12594.7|12595.7|12564.1|7
1654761000000|2022-06-09 07:50:00|12601.7|12564.2|12607.5|12570|12607.6|12570.1|12601.7|12564.2|1
1654761300000|2022-06-09 07:55:00|12606.9|12569.4|12586.2|12571.2|12606.9|12571.3|12586.2|12566.1|1
1654761600000|2022-06-09 08:00:00|12587.1|12572.1|12585.2|12570.2|12590.5|12575.5|12585.2|12570.2|2
1654761900000|2022-06-09 08:05:00|12586.4|12571.4|12585.1|12570.1|12586.4|12571.4|12585.1|12570.1|1
1654762200000|2022-06-09 08:10:00|12579.3|12564.3|12573.5|12548.5|12579.3|12564.3|12569.2|12547|18
1654762500000|2022-06-09 08:15:00|12568.3|12553.3|12567.1|12552.1|12568.8|12553.8|12564.8|12549.8|22
1654762800000|2022-06-09 08:20:00|12567.9|12552.9|12569.4|12554.4|12570.3|12555.3|12565.8|12550.8|4
1654763100000|2022-06-09 08:25:00|12569.3|12554.3|12569.2|12554.2|12569.3|12554.3|12569.2|12554.2|2
1654763400000|2022-06-09 08:30:00|12569.6|12554.6|12586.5|12561.5|12586.5|12565.8|12569.6|12554.6|1
1654763700000|2022-06-09 08:35:00|12586.9|12561.9|12588|12573|12588|12573|12582.1|12561.9|3
1654764000000|2022-06-09 08:40:00|12588.3|12573.3|12588.5|12573.5|12588.6|12573.6|12587.9|12572.9|3
1654764300000|2022-06-09 08:45:00|12588.1|12573.1|12588.8|12573.8|12589.3|12574.3|12586.3|12571.3|5
1654764600000|2022-06-09 08:50:00|12588.7|12573.7|12598.8|12583.8|12598.8|12583.8|12587.8|12572.8|10
1654764900000|2022-06-09 08:55:00|12598.5|12583.5|12586.8|12571.8|12598.5|12583.5|12586.8|12571.8|2
1654765200000|2022-06-09 09:00:00|12586.1|12571.1|12586.3|12571.3|12586.4|12571.4|12586.1|12571.1|0
1654765500000|2022-06-09 09:05:00|12586.2|12571.2|12595.1|12580.1|12598|12580.1|12586.2|12570.5|3
1654765800000|2022-06-09 09:10:00|12595.5|12580.5|12593.4|12578.4|12596|12581|12593.4|12578.4|0
1654766100000|2022-06-09 09:15:00|12593.5|12578.5|12596.9|12581.9|12596.9|12581.9|12593.5|12578.5|7
1654766400000|2022-06-09 09:20:00|12596.8|12581.8|12604.4|12589.4|12605.8|12590.8|12596.8|12581.8|0
1654766700000|2022-06-09 09:25:00|12604.8|12589.8|12603|12588|12615.1|12594.6|12601.6|12586.5|17
1654767000000|2022-06-09 09:30:00|12602.5|12587.5|12603.4|12588.4|12603.6|12588.6|12601.7|12586.7|12
1654767300000|2022-06-09 09:35:00|12603.5|12588.5|12604.2|12589.2|12604.3|12589.3|12603.5|12588.5|0
1654767600000|2022-06-09 09:40:00|12603.8|12588.8|12599.8|12584.8|12604.7|12589.7|12599.8|12584.8|6
1654767900000|2022-06-09 09:45:00|12600.5|12585.5|12600|12585|12606.6|12591.6|12599.9|12584.9|4
1654768200000|2022-06-09 09:50:00|12610.9|12585.9|12611.7|12574.2|12611.8|12589.9|12590.4|12573.7|73
1654768500000|2022-06-09 09:55:00|12601.5|12586.5|12596.7|12581.7|12601.5|12586.5|12596.6|12581.6|3
1654768800000|2022-06-09 10:00:00|12597.2|12582.2|12595.9|12580.9|12597.2|12582.2|12595.9|12580.9|0
1654769100000|2022-06-09 10:05:00|12595.8|12580.8|12596.2|12581.2|12596.2|12581.2|12595.8|12580.8|1
1654769400000|2022-06-09 10:10:00|12596.1|12581.1|12605.4|12580.4|12605.5|12584.8|12595.2|12580.2|24
1654769700000|2022-06-09 10:15:00|12600.3|12585.3|12609.8|12584.8|12609.9|12585.4|12598.8|12580.4|5
1654770000000|2022-06-09 10:20:00|12605.4|12590.4|12612.6|12597.6|12613.3|12598.3|12605.4|12590.4|4
1654770300000|2022-06-09 10:25:00|12612.2|12597.2|12611.5|12596.5|12612.2|12597.2|12610.6|12595.6|3
1654770600000|2022-06-09 10:30:00|12610.8|12595.8|12610.9|12595.9|12611|12596|12610.8|12595.8|2
1654770900000|2022-06-09 10:35:00|12612|12597|12607.1|12592.1|12612|12597|12607.1|12592.1|2
1654771200000|2022-06-09 10:40:00|12607|12592|12603.7|12588.7|12612.3|12597.3|12602.3|12587.3|25
1654771500000|2022-06-09 10:45:00|12603.6|12588.6|12616.9|12579.4|12616.9|12590|12599.1|12579.4|24
1654771800000|2022-06-09 10:50:00|12617|12579.5|12612.5|12597.5|12619.2|12598.3|12608.6|12579.4|8
1654772100000|2022-06-09 10:55:00|12617.2|12592.2|12609.5|12594.5|12617.6|12596.8|12608.1|12591.5|13
1654772400000|2022-06-09 11:00:00|12610|12595|12602.3|12587.3|12613.3|12598.3|12601.8|12586.8|24
1654772700000|2022-06-09 11:05:00|12602.7|12587.7|12599.5|12584.5|12602.7|12587.7|12599.5|12584.5|15
1654773000000|2022-06-09 11:10:00|12599.6|12584.6|12602.4|12587.4|12608.5|12588.4|12599.4|12583.4|14
1654773300000|2022-06-09 11:15:00|12601.2|12586.2|12607.6|12582.6|12608.4|12588.2|12600.4|12582.5|10
1654773600000|2022-06-09 11:20:00|12608|12583|12604.2|12589.2|12608.4|12591.9|12602.8|12582.2|10
1654773900000|2022-06-09 11:25:00|12603.9|12588.9|12604.2|12589.2|12608.3|12589.3|12598.3|12583.3|10
1654774200000|2022-06-09 11:30:00|12603.4|12588.4|12601.3|12586.3|12608.3|12588.4|12599.4|12582.3|7
1654774500000|2022-06-09 11:35:00|12601.4|12586.4|12601.3|12586.3|12607.3|12587.8|12598.6|12579.6|13
1654774800000|2022-06-09 11:40:00|12601.2|12586.2|12601.2|12586.2|12602.5|12587.5|12601.1|12586.1|8
1654775100000|2022-06-09 11:45:00|12601.1|12586.1|12575.7|12560.7|12615.5|12590.8|12575.3|12551.7|75
1654775400000|2022-06-09 11:50:00|12577|12562|12591.5|12576.5|12591.5|12576.5|12576.9|12561.9|11
1654775700000|2022-06-09 11:55:00|12591.2|12576.2|12592.6|12577.6|12594.6|12579.6|12590.9|12575.9|15
1654776000000|2022-06-09 12:00:00|12592.4|12577.4|12577.6|12562.6|12596.6|12581.6|12573.7|12558.7|67
1654776300000|2022-06-09 12:05:00|12577.7|12562.7|12573.2|12558.2|12578.9|12563.9|12572.4|12557.4|8
1654776600000|2022-06-09 12:10:00|12574|12559|12582|12567|12582.8|12567.8|12572.8|12557.8|45
1654776900000|2022-06-09 12:15:00|12582.3|12567.3|12578.9|12563.9|12586.2|12571.2|12574.5|12558.4|96
1654777200000|2022-06-09 12:20:00|12578.8|12563.8|12584.1|12569.1|12584.1|12569.1|12566.3|12551.3|41
1654777500000|2022-06-09 12:25:00|12583.7|12568.7|12589.6|12574.6|12595.9|12580.9|12583.7|12568.7|55
1654777800000|2022-06-09 12:30:00|12591.6|12576.6|12601.5|12586.5|12634.8|12613|12588.6|12567.9|108
1654778100000|2022-06-09 12:35:00|12602.7|12587.7|12611.7|12586.7|12618.9|12594|12602.1|12576.3|28
1654778400000|2022-06-09 12:40:00|12606.8|12591.8|12600.4|12585.4|12615.2|12597.8|12600.4|12581.9|46
1654778700000|2022-06-09 12:45:00|12600.3|12585.3|12595.2|12580.2|12605.4|12590.4|12590.9|12575.9|108
1654779000000|2022-06-09 12:50:00|12595|12580|12606.7|12591.7|12607.3|12592.3|12592|12577|28
1654779300000|2022-06-09 12:55:00|12607.5|12592.5|12612.9|12597.9|12613.9|12598.9|12607.2|12592.2|23
1654779600000|2022-06-09 13:00:00|12612.8|12597.8|12621.6|12606.6|12630|12615|12612.8|12597.8|71
1654779900000|2022-06-09 13:05:00|12621.2|12606.2|12616.2|12601.2|12622.1|12607.1|12597.2|12582.2|126
1654780200000|2022-06-09 13:10:00|12616.3|12601.3|12617.9|12602.9|12624.1|12609.1|12608.6|12593.6|37
1654780500000|2022-06-09 13:15:00|12617.4|12602.4|12660.6|12645.6|12660.6|12645.6|12617.4|12602.4|54
1654780800000|2022-06-09 13:20:00|12660.5|12645.5|12644.1|12629.1|12665.3|12650.3|12644.1|12629.1|55
1654781100000|2022-06-09 13:25:00|12644|12629|12661.6|12646.6|12662.9|12647.9|12641.9|12626.9|69
1654781400000|2022-06-09 13:30:00|12660.8|12645.8|12645.7|12630.7|12661|12646|12628.6|12613.6|103
1654781700000|2022-06-09 13:35:00|12644.6|12629.6|12638|12623|12654.1|12639.1|12632.8|12617.8|47
1654782000000|2022-06-09 13:40:00|12638.3|12623.3|12644.4|12629.4|12645.5|12630.5|12631.2|12616.2|94
1654782300000|2022-06-09 13:45:00|12644.8|12629.8|12748.8|12733.8|12748.8|12733.8|12641.2|12626.2|236
1654782600000|2022-06-09 13:50:00|12749.6|12734.6|12832.6|12817.6|12834.4|12819.4|12749.6|12734.6|223
1654782900000|2022-06-09 13:55:00|12832.5|12817.5|12766.3|12751.3|12846.8|12831.8|12766.3|12751.3|174
1654783200000|2022-06-09 14:00:00|12766.5|12751.5|12773.9|12758.9|12781.2|12766.2|12760.9|12745.9|117
1654783500000|2022-06-09 14:05:00|12773.8|12758.8|12776.9|12761.9|12782.5|12767.5|12755.3|12740.3|125
1654783800000|2022-06-09 14:10:00|12776.7|12761.7|12748.4|12733.4|12776.7|12761.7|12743.3|12728.3|140
1654784100000|2022-06-09 14:15:00|12748.8|12733.8|12745.5|12730.5|12758.2|12743.2|12732.8|12717.8|109
1654784400000|2022-06-09 14:20:00|12745.4|12730.4|12745.1|12730.1|12752.9|12737.7|12736.7|12721.7|164
1654784700000|2022-06-09 14:25:00|12745|12730|12774.4|12759.4|12780.4|12765.4|12744.8|12729.8|180
1654785000000|2022-06-09 14:30:00|12774|12759|12771.3|12756.3|12792.6|12777.6|12761.8|12746.8|161
1654785300000|2022-06-09 14:35:00|12771.2|12756.2|12761.4|12746.4|12771.2|12756.2|12757.8|12742.8|116
1654785600000|2022-06-09 14:40:00|12761.3|12746.3|12741.5|12726.5|12762.1|12747.1|12739.9|12721.1|89
1654785900000|2022-06-09 14:45:00|12741.4|12726.4|12748.6|12733.6|12754.2|12739.2|12740.6|12725.6|92
1654786200000|2022-06-09 14:50:00|12749.8|12734.8|12786.9|12771.9|12787|12772|12749.6|12734.6|133
1654786500000|2022-06-09 14:55:00|12787.3|12772.3|12833.7|12818.7|12839.5|12824.5|12784.5|12769.5|257
1654786800000|2022-06-09 15:00:00|12833.8|12818.8|12812.7|12797.7|12846.8|12831.8|12810.7|12795.7|157
1654787100000|2022-06-09 15:05:00|12812.6|12797.6|12792.4|12777.4|12813.4|12798.4|12780.5|12765.5|141
1654787400000|2022-06-09 15:10:00|12792|12777|12827.1|12812.1|12827.1|12812.1|12782.1|12767.1|99
1654787700000|2022-06-09 15:15:00|12826.4|12811.4|12840.3|12825.3|12841.4|12826.4|12819.2|12804.2|123
1654788000000|2022-06-09 15:20:00|12840.4|12825.4|12859.1|12844.1|12859.1|12844.1|12835.9|12820.9|142
1654788300000|2022-06-09 15:25:00|12859.2|12844.2|12828.3|12803.3|12869.4|12854.4|12816.9|12800.5|146
1654788600000|2022-06-09 15:30:00|12826.3|12801.3|12823.1|12808.1|12830.2|12815.2|12819.3|12799.5|61
1654788900000|2022-06-09 15:35:00|12822.7|12807.7|12812.3|12797.3|12822.7|12807.7|12802.5|12787.5|66
1654789200000|2022-06-09 15:40:00|12824.1|12809.1|12826.8|12811.8|12835.6|12819|12820.2|12798.1|123
1654789500000|2022-06-09 15:45:00|12826.5|12811.5|12816.3|12801.3|12830.2|12815.2|12816|12801|86
1654789800000|2022-06-09 15:50:00|12816.8|12801.8|12832.7|12817.7|12832.7|12817.7|12815|12800|87
1654790100000|2022-06-09 15:55:00|12833.1|12818.1|12847.7|12832.7|12847.7|12832.7|12829.8|12814.8|93
1654790400000|2022-06-09 16:00:00|12847.6|12832.6|12848.7|12833.7|12852.9|12837.9|12841.8|12826.8|92
1654790700000|2022-06-09 16:05:00|12848.6|12833.6|12839.2|12824.2|12849.6|12834.6|12834.5|12819.5|63
1654791000000|2022-06-09 16:10:00|12838|12823|12822.7|12807.7|12838.9|12823.9|12815.9|12800.9|89
1654791300000|2022-06-09 16:15:00|12822.2|12807.2|12827.6|12812.6|12829.7|12814.7|12817.2|12802.2|99
1654791600000|2022-06-09 16:20:00|12826.9|12811.9|12830.4|12815.4|12834|12819|12817.7|12802.7|73
1654791900000|2022-06-09 16:25:00|12830.8|12815.8|12836.1|12821.1|12841.7|12826.7|12828.6|12813.6|72
1654792200000|2022-06-09 16:30:00|12835.8|12820.8|12827.7|12812.7|12838.4|12823.4|12822.1|12807.1|79
1654792500000|2022-06-09 16:35:00|12829.1|12814.1|12836.9|12821.9|12842.4|12827.4|12829.1|12814.1|72
1654792800000|2022-06-09 16:40:00|12837.7|12822.7|12845.8|12830.8|12859.8|12844.8|12837.4|12822.4|134
1654793100000|2022-06-09 16:45:00|12846.6|12831.6|12852.3|12837.3|12856.8|12841.8|12843.5|12828.5|70
1654793400000|2022-06-09 16:50:00|12851.7|12836.7|12846.6|12831.6|12859|12844|12846.6|12831.6|74
1654793700000|2022-06-09 16:55:00|12846.1|12831.1|12843.8|12828.8|12852.6|12837.6|12836.4|12821.4|45
1654794000000|2022-06-09 17:00:00|12844.2|12829.2|12854.5|12839.5|12855.9|12840.9|12844.2|12829.2|94
1654794300000|2022-06-09 17:05:00|12855.3|12840.3|12868.1|12853.1|12870.2|12855.2|12852.2|12837.2|308
1654794600000|2022-06-09 17:10:00|12868.2|12853.2|12889.3|12874.3|12896.4|12874.3|12867.5|12852.5|232
1654794900000|2022-06-09 17:15:00|12888.7|12873.7|12900|12885|12912.5|12890|12884.4|12869.4|241
1654795200000|2022-06-09 17:20:00|12899.6|12884.6|12899|12884|12919.9|12904.9|12886.1|12869.5|177
1654795500000|2022-06-09 17:25:00|12898.8|12883.8|12916.6|12901.6|12916.6|12901.6|12879.6|12853.3|121
1654795800000|2022-06-09 17:30:00|12916.7|12901.7|12930.6|12915.6|12940.5|12923.2|12914.5|12899.5|200
1654796100000|2022-06-09 17:35:00|12930.8|12915.8|12938.8|12923.8|12943.3|12928.3|12927|12912|170
1654796400000|2022-06-09 17:40:00|12939.7|12924.7|12945.1|12930.1|12958.5|12941.2|12934.9|12918.6|119
1654796700000|2022-06-09 17:45:00|12945.5|12930.5|12951.1|12936.1|12953.6|12938.6|12941.7|12923.6|109
1654797000000|2022-06-09 17:50:00|12950.7|12935.7|12933.4|12918.4|12961.9|12946.9|12933.4|12918.4|215
1654797300000|2022-06-09 17:55:00|12934.6|12919.6|12961.5|12924|12961.5|12935.5|12922.3|12903|148
1654797600000|2022-06-09 18:00:00|12962.3|12924.8|12960.6|12945.6|12964|12946.8|12945.3|12924.8|300
1654797900000|2022-06-09 18:05:00|12961|12946|12989.4|12974.4|12991.5|12976.5|12960|12945|296
1654798200000|2022-06-09 18:10:00|12988.6|12973.6|12959.9|12944.9|12996.7|12981.7|12946.8|12931.8|1245
1654798500000|2022-06-09 18:15:00|12960.7|12945.7|12993.8|12978.8|12995.8|12980.8|12957.1|12942.1|676
1654822800000|2022-06-10 01:00:00|12981|12966|13038.5|13023.5|13059.2|13028.2|12979.8|12942.3|108
1654823100000|2022-06-10 01:05:00|13039|13024|13006.9|12991.9|13041.1|13026.1|13006.1|12981.8|16
1654823400000|2022-06-10 01:10:00|13006.1|12991.1|12989.1|12951.6|13011.7|12991.1|12975.6|12951.6|33
1654823700000|2022-06-10 01:15:00|12989.4|12951.9|12948.8|12911.3|12990.9|12960.9|12947.3|12909.8|42
1654824000000|2022-06-10 01:20:00|12948.9|12911.4|12944.9|12907.4|12955.3|12929.2|12930.4|12906.6|11
1654824300000|2022-06-10 01:25:00|12946.4|12908.9|12945.8|12908.3|12951.7|12914.2|12945.3|12907.8|3
1654824600000|2022-06-10 01:30:00|12946.7|12909.2|12914.6|12877.1|12951.7|12918|12897.3|12877.1|26
1654824900000|2022-06-10 01:35:00|12913.8|12876.3|12925.9|12888.4|12942.5|12905|12902.5|12873.1|5
1654825200000|2022-06-10 01:40:00|12925.8|12888.3|12929.8|12892.3|12937.5|12916.6|12920|12888.3|4
1654825500000|2022-06-10 01:45:00|12939|12901.5|12938.6|12901.1|12939.5|12902|12938.4|12900.9|0
1654825800000|2022-06-10 01:50:00|12939|12901.5|12923.9|12886.4|12939.5|12905.8|12912.7|12886.4|4
1654826100000|2022-06-10 01:55:00|12927.9|12890.4|12925.8|12888.3|12927.9|12901.1|12907.9|12882.9|13
1654826400000|2022-06-10 02:00:00|12927|12889.5|12920.5|12905.5|12927.1|12905.5|12912.9|12889.5|6
1654826700000|2022-06-10 02:05:00|12919.9|12904.9|12914.7|12889.7|12919.9|12904.9|12910.4|12889.7|5
1654827000000|2022-06-10 02:10:00|12914.6|12889.6|12914.2|12889.2|12914.6|12894.6|12909.6|12889.2|0
1654827300000|2022-06-10 02:15:00|12920.2|12895.2|12917.3|12902.3|12921|12902.3|12916.2|12895.2|0
1654827600000|2022-06-10 02:20:00|12917.6|12902.6|12908.5|12893.5|12917.6|12902.6|12908.5|12893.5|0
1654827900000|2022-06-10 02:25:00|12908.4|12893.4|12926.7|12911.7|12926.7|12911.7|12908.4|12893.4|8
1654828200000|2022-06-10 02:30:00|12925.9|12910.9|12915.5|12900.5|12926.7|12911.7|12915.1|12900.1|9
1654828500000|2022-06-10 02:35:00|12915.4|12900.4|12915.4|12900.4|12915.4|12900.4|12915.4|12900.4|1
1654828800000|2022-06-10 02:40:00|12915.3|12900.3|12915.9|12900.9|12918.3|12903.3|12914.8|12899.8|14
1654829100000|2022-06-10 02:45:00|12920.6|12895.6|12916.4|12901.4|12920.7|12901.8|12915.6|12894.8|7
1654829400000|2022-06-10 02:50:00|12915.6|12900.6|12912.5|12897.5|12918.3|12903.3|12911|12896|4
1654829700000|2022-06-10 02:55:00|12912.6|12897.6|12955.4|12917.9|12955.5|12927.7|12912.5|12897.5|42
1654830000000|2022-06-10 03:00:00|12955.5|12918|12942.5|12927.5|12964.8|12938.2|12937.6|12915.8|15
1654830300000|2022-06-10 03:05:00|12942.7|12917.7|12948.4|12923.4|12958.2|12936.7|12938.4|12917.6|18
1654830600000|2022-06-10 03:10:00|12948.3|12923.3|12952.6|12915.1|12954.1|12930.4|12929.7|12902.1|22
1654830900000|2022-06-10 03:15:00|12951.5|12914|12951.2|12913.7|12951.6|12914.1|12950.8|12913.3|0
1654831200000|2022-06-10 03:20:00|12951.5|12914|12949|12911.5|12954.7|12922.5|12935.4|12911.4|3
1654831500000|2022-06-10 03:25:00|12939.6|12924.6|12942.7|12905.2|12951.7|12927.7|12939.5|12905.2|5
1654831800000|2022-06-10 03:30:00|12942.5|12905|12938.8|12901.3|12942.6|12905.1|12938.4|12900.9|0
1654832100000|2022-06-10 03:35:00|12938.7|12901.2|12938.7|12901.2|12938.7|12901.2|12938.7|12901.2|0
1654832400000|2022-06-10 03:40:00|12938.8|12901.3|12922.3|12907.3|12938.9|12909.2|12921.9|12897.9|20
1654832700000|2022-06-10 03:45:00|12923.8|12908.8|12938.1|12900.6|12941.8|12919.9|12923.8|12900.5|15
1654833000000|2022-06-10 03:50:00|12936.9|12899.4|12939.1|12901.6|12939.1|12901.6|12936.2|12898.7|0
1654833300000|2022-06-10 03:55:00|12939.5|12902|12948.9|12911.4|12950.3|12912.8|12939|12901.5|0
1654833600000|2022-06-10 04:00:00|12948.8|12911.3|12948.7|12911.2|12948.8|12911.3|12948.7|12911.2|0
1654833900000|2022-06-10 04:05:00|12948.6|12911.1|12948.6|12911.1|12948.6|12911.1|12948.6|12911.1|0
1654834200000|2022-06-10 04:10:00|12948.5|12911|12948.5|12911|12949.5|12912|12948.5|12911|0
1654834500000|2022-06-10 04:15:00|12948.4|12910.9|12948.4|12910.9|12948.9|12911.4|12948.4|12910.9|1
1654834800000|2022-06-10 04:20:00|12948.3|12910.8|12948.3|12910.8|12948.3|12910.8|12948.3|12910.8|0
1654835100000|2022-06-10 04:25:00|12948.2|12910.7|12948.2|12910.7|12948.2|12910.7|12948.2|12910.7|0
1654835400000|2022-06-10 04:30:00|12948.1|12910.6|12948.1|12910.6|12948.1|12910.6|12948.1|12910.6|0
1654835700000|2022-06-10 04:35:00|12948|12910.5|12948|12910.5|12948|12910.5|12947.6|12910.1|0
1654836000000|2022-06-10 04:40:00|12947.2|12909.7|12925.5|12888|12947.2|12909.7|12922.3|12887.6|0
1654836300000|2022-06-10 04:45:00|12925.9|12888.4|12924.4|12886.9|12925.9|12888.4|12924.1|12886.6|0
1654836600000|2022-06-10 04:50:00|12924.3|12886.8|12923.4|12885.9|12924.3|12886.8|12922.9|12885.4|0
1654836900000|2022-06-10 04:55:00|12923.3|12885.8|12928.9|12903.9|12943.7|12913.7|12923.3|12885.8|13
1654837200000|2022-06-10 05:00:00|12928.2|12903.2|12939.6|12902.1|12943.9|12919.1|12923.9|12897.9|17
1654837500000|2022-06-10 05:05:00|12939.5|12902|12934.8|12897.3|12939.5|12913.6|12924.6|12896.6|7
1654837800000|2022-06-10 05:10:00|12942.4|12927.4|12931.7|12916.7|12950.8|12935.8|12930.2|12909.6|23
1654838100000|2022-06-10 05:15:00|12932.8|12917.8|12941.2|12903.7|12948|12927.6|12923.6|12902.1|12
1654838400000|2022-06-10 05:20:00|12938.4|12923.4|12954.1|12916.6|12954.1|12933.3|12930.9|12906.4|7
1654838700000|2022-06-10 05:25:00|12954.2|12916.7|12945.4|12920.4|12954.7|12930.2|12944.9|12912.7|2
1654839000000|2022-06-10 05:30:00|12945.3|12920.3|12923.6|12886.1|12947.2|12923.9|12919.4|12885.8|30
1654839300000|2022-06-10 05:35:00|12923.2|12885.7|12913.1|12875.6|12928.4|12900.6|12877.8|12854.2|48
1654839600000|2022-06-10 05:40:00|12913.9|12876.4|12926.4|12888.9|12926.4|12892.6|12907.3|12871.4|2
1654839900000|2022-06-10 05:45:00|12912.7|12887.7|12925.8|12888.3|12926.3|12894.7|12911.3|12881.5|1
1654840200000|2022-06-10 05:50:00|12918|12893|12926.1|12888.6|12926.1|12893|12912|12882.3|0
1654840500000|2022-06-10 05:55:00|12925.7|12888.2|12925.1|12887.6|12926.1|12892.5|12911.9|12882.1|0
1654840800000|2022-06-10 06:00:00|12925|12887.5|12918.4|12880.9|12925.5|12892.1|12903.1|12877.7|0
1654841100000|2022-06-10 06:05:00|12920|12882.5|12919.5|12882|12923.8|12895.9|12900.8|12878.6|0
1654841400000|2022-06-10 06:10:00|12919.6|12882.1|12908.3|12870.8|12920|12892.2|12897.4|12867.8|7
1654841700000|2022-06-10 06:15:00|12908.2|12870.7|12915.9|12878.4|12916.3|12885.1|12893.3|12867.8|7
1654842000000|2022-06-10 06:20:00|12916|12878.5|12892.6|12877.6|12919.6|12891.4|12892.6|12872.5|6
1654842300000|2022-06-10 06:25:00|12891.6|12876.6|12918.3|12880.8|12918.4|12882.2|12891.6|12874.5|13
1654842600000|2022-06-10 06:30:00|12918.4|12880.9|12914.9|12899.9|12922.6|12903.4|12909.5|12880.9|6
1654842900000|2022-06-10 06:35:00|12914.8|12899.8|12932.5|12917.5|12937|12922|12914.8|12899.8|16
1654843200000|2022-06-10 06:40:00|12934.1|12919.1|12954.9|12917.4|12958|12936.3|12934.1|12915.3|34
1654843500000|2022-06-10 06:45:00|12952.9|12915.4|12946.7|12921.7|12958.7|12925.9|12946.7|12915.3|2
1654843800000|2022-06-10 06:50:00|12955.9|12918.4|12931.3|12916.3|12956|12931.2|12930.5|12915.5|20
1654844100000|2022-06-10 06:55:00|12932.1|12917.1|12933.4|12918.4|12941.6|12925.3|12931.3|12915.5|40
1654844400000|2022-06-10 07:00:00|12933|12918|12933.2|12918.2|12937.3|12922.3|12932.9|12917.9|6
1654844700000|2022-06-10 07:05:00|12932.8|12917.8|12954.2|12916.7|12954.2|12927.4|12932.7|12914.7|6
1654845000000|2022-06-10 07:10:00|12954.1|12916.6|12940.1|12915.1|12954.1|12924.5|12934|12914.7|6
1654845300000|2022-06-10 07:15:00|12940.4|12915.4|12923.1|12908.1|12940.4|12920.3|12917.2|12902.2|14
1654845600000|2022-06-10 07:20:00|12923.5|12908.5|12918.9|12903.9|12930.3|12910.9|12918.9|12903.9|15
1654845900000|2022-06-10 07:25:00|12919|12904|12919.2|12904.2|12921.2|12906.2|12915.9|12900.9|7
1654846200000|2022-06-10 07:30:00|12915.7|12900.7|12909.6|12894.6|12919.7|12904.7|12909.6|12894.6|30
1654846500000|2022-06-10 07:35:00|12909.4|12894.4|12912.9|12897.9|12918.2|12898|12906.6|12891.5|3
1654846800000|2022-06-10 07:40:00|12918.2|12893.2|12925.5|12910.5|12937.2|12912.6|12914|12893.2|4
1654847100000|2022-06-10 07:45:00|12925.4|12910.4|12921.8|12906.8|12935.6|12916|12921.8|12906.8|2
1654847400000|2022-06-10 07:50:00|12921.7|12906.7|12921.7|12906.7|12921.7|12906.7|12921.7|12906.7|0
1654847700000|2022-06-10 07:55:00|12925.7|12900.7|12917.8|12902.8|12925.7|12902.8|12917.8|12897.1|1
1654848000000|2022-06-10 08:00:00|12917.7|12902.7|12917.4|12892.4|12923.6|12903.1|12902.7|12887.7|10
1654848300000|2022-06-10 08:05:00|12925.6|12888.1|12909.2|12894.2|12925.6|12895.1|12903.8|12888|2
1654848600000|2022-06-10 08:10:00|12909.6|12894.6|12909.5|12894.5|12909.6|12894.6|12909.5|12894.5|0
1654848900000|2022-06-10 08:15:00|12909.4|12894.4|12910.6|12895.6|12910.6|12895.6|12909.4|12894.4|1
1654849200000|2022-06-10 08:20:00|12911|12896|12917|12902|12917|12902|12910.8|12895.8|8
1654849500000|2022-06-10 08:25:00|12917.8|12902.8|12934.2|12896.7|12934.7|12902.8|12917.7|12895|2
1654849800000|2022-06-10 08:30:00|12934.1|12896.6|12919.3|12904.3|12934.1|12907.9|12917.4|12896.6|0
1654850100000|2022-06-10 08:35:00|12919.2|12904.2|12915.9|12890.9|12919.2|12904.2|12915.8|12890.8|2
1654850400000|2022-06-10 08:40:00|12915.8|12890.8|12924.9|12887.4|12925.5|12893.3|12915.4|12887.4|0
1654850700000|2022-06-10 08:45:00|12919.2|12894.2|12918.3|12893.3|12919.6|12894.6|12918.3|12893.3|1
1654851000000|2022-06-10 08:50:00|12913.2|12898.2|12913.6|12898.6|12913.7|12898.7|12912.7|12897.7|0
1654851300000|2022-06-10 08:55:00|12913.5|12898.5|12931.2|12906.2|12931.2|12913.3|12912.7|12892.1|13
1654851600000|2022-06-10 09:00:00|12923.3|12908.3|12922.5|12907.5|12925.3|12910.3|12919.9|12904.9|15
1654851900000|2022-06-10 09:05:00|12922.4|12907.4|12922.3|12907.3|12922.4|12907.4|12922.3|12907.3|0
1654852200000|2022-06-10 09:10:00|12922|12907|12924.6|12899.6|12924.8|12907|12920|12899.6|4
1654852500000|2022-06-10 09:15:00|12919|12904|12908.6|12893.6|12919|12904|12906.5|12891.5|7
1654852800000|2022-06-10 09:20:00|12907.8|12892.8|12926.9|12901.9|12927.3|12907.6|12904.2|12889.2|10
1654853100000|2022-06-10 09:25:00|12925.3|12900.3|12914|12899|12925.9|12904.2|12912.5|12894.3|0
1654853400000|2022-06-10 09:30:00|12915.7|12900.7|12922|12897|12922.1|12901.2|12914.6|12895.9|4
1654853700000|2022-06-10 09:35:00|12921.6|12896.6|12921.4|12896.4|12921.6|12900.6|12913.5|12896.4|1
1654854000000|2022-06-10 09:40:00|12921.8|12896.8|12921.8|12906.8|12922.6|12906.8|12916.5|12896.8|9
1654854300000|2022-06-10 09:45:00|12920.6|12905.6|12926.9|12911.9|12933.3|12913.4|12920.6|12905.5|4
1654854600000|2022-06-10 09:50:00|12926.8|12911.8|12942.9|12917.9|12942.9|12921.9|12926.4|12909|6
1654854900000|2022-06-10 09:55:00|12937.5|12922.5|12920|12905|12942.9|12924.3|12919.4|12902.5|9
1654855200000|2022-06-10 10:00:00|12919.9|12904.9|12926.7|12911.7|12933|12912.5|12919.8|12904.2|5
1654855500000|2022-06-10 10:05:00|12927.7|12912.7|12930.5|12915.5|12931.5|12916.5|12927.2|12912.2|7
1654855800000|2022-06-10 10:10:00|12929.3|12914.3|12926.8|12911.8|12934.3|12919.3|12925.8|12910.8|21
1654856100000|2022-06-10 10:15:00|12926.6|12911.6|12926.4|12911.4|12932.2|12917.2|12926|12911|7
1654856400000|2022-06-10 10:20:00|12929.3|12914.3|12931.3|12916.3|12935.4|12920.4|12929.3|12914.3|14
1654856700000|2022-06-10 10:25:00|12931.2|12916.2|12931.5|12916.5|12937|12922|12929.2|12914.2|19
1654857000000|2022-06-10 10:30:00|12931.9|12916.9|12925.1|12910.1|12932.3|12917.3|12925|12910|7
1654857300000|2022-06-10 10:35:00|12925.2|12910.2|12926|12911|12926|12911|12925.2|12910.2|0
1654857600000|2022-06-10 10:40:00|12925.9|12910.9|12925.9|12910.9|12925.9|12910.9|12925.9|12910.9|0
1654857900000|2022-06-10 10:45:00|12925.8|12910.8|12925.7|12910.7|12925.8|12910.8|12925.7|12910.7|0
1654858200000|2022-06-10 10:50:00|12925.5|12910.5|12930.6|12915.6|12930.6|12915.6|12925.5|12910.5|11
1654858500000|2022-06-10 10:55:00|12930.7|12915.7|12938.6|12923.6|12948.4|12923.8|12924.4|12906.5|46
1654858800000|2022-06-10 11:00:00|12937.8|12922.8|12919.7|12904.7|12945.4|12922.8|12919.7|12904.7|42
1654859100000|2022-06-10 11:05:00|12918.9|12903.9|12908.6|12893.6|12924.8|12908.5|12908.4|12893.4|35
1654859400000|2022-06-10 11:10:00|12907|12892|12888.5|12873.5|12908.3|12893.3|12883|12863.7|62
1654859700000|2022-06-10 11:15:00|12889.3|12874.3|12896.2|12881.2|12900.7|12885.4|12885.9|12870.4|27
1654860000000|2022-06-10 11:20:00|12895.8|12880.8|12905.8|12880.8|12920.4|12893.8|12895.4|12869.5|13
1654860300000|2022-06-10 11:25:00|12902.4|12887.4|12907.2|12869.7|12909.3|12887.7|12895.6|12869.6|8
1654860600000|2022-06-10 11:30:00|12907.6|12870.1|12883.1|12868.1|12907.6|12878.7|12882.4|12867.4|18
1654860900000|2022-06-10 11:35:00|12882.3|12867.3|12875|12837.5|12893.5|12867.8|12854.4|12832.9|25
1654861200000|2022-06-10 11:40:00|12875.1|12837.6|12852|12814.5|12875.1|12844.2|12837.6|12814.5|35
1654861500000|2022-06-10 11:45:00|12851.9|12814.4|12783.4|12745.9|12857.9|12825.2|12766.7|12729.2|78
1654861800000|2022-06-10 11:50:00|12783.3|12745.8|12796.7|12771.7|12796.7|12777|12776.2|12745.8|14
1654862100000|2022-06-10 11:55:00|12799.9|12784.9|12804.3|12789.3|12816|12795.9|12799.9|12784.4|40
1654862400000|2022-06-10 12:00:00|12810.1|12785.1|12817|12802|12819|12803.6|12800.7|12785.1|19
1654862700000|2022-06-10 12:05:00|12817.4|12802.4|12833.8|12818.8|12860|12845|12817.4|12802.4|37
1654863000000|2022-06-10 12:10:00|12835.3|12820.3|12838.4|12813.4|12847.3|12825.1|12823.2|12805.5|33
1654863300000|2022-06-10 12:15:00|12837.2|12812.2|12837.6|12812.6|12848.3|12819.4|12823|12805|20
1654863600000|2022-06-10 12:20:00|12836.4|12811.4|12848.8|12833.8|12864.8|12836.1|12836.4|12806.3|33
1654863900000|2022-06-10 12:25:00|12848|12833|12832.5|12817.5|12860.4|12845.4|12825.7|12806|35
1654864200000|2022-06-10 12:30:00|12832.4|12817.4|12783.8|12768.8|12832.4|12817.4|12768|12742.4|177
1654864500000|2022-06-10 12:35:00|12781.8|12766.8|12794|12779|12796.7|12781.7|12774.6|12755.6|68
1654864800000|2022-06-10 12:40:00|12793.9|12778.9|12790.2|12775.2|12826|12806.4|12790.2|12775.2|115
1654865100000|2022-06-10 12:45:00|12791.7|12776.7|12783.8|12768.8|12797.6|12776.7|12770.9|12755.9|118
1654865400000|2022-06-10 12:50:00|12783.9|12768.9|12798.4|12783.4|12820.9|12802.4|12772.6|12757.6|82
1654865700000|2022-06-10 12:55:00|12798|12783|12799.6|12784.6|12800.2|12785.2|12791.9|12776.9|69
1654866000000|2022-06-10 13:00:00|12805.1|12790.1|12827.4|12812.4|12852.1|12837.1|12802.7|12787.7|88
1654866300000|2022-06-10 13:05:00|12827.3|12812.3|12792.4|12777.4|12828|12813|12791|12769.7|86
1654866600000|2022-06-10 13:10:00|12792.3|12777.3|12837.5|12822.5|12846.6|12831.6|12792|12777|67
1654866900000|2022-06-10 13:15:00|12837.4|12822.4|12808.3|12793.3|12838.4|12823.4|12805.9|12788|80
1654867200000|2022-06-10 13:20:00|12807.9|12792.9|12803.1|12788.1|12815.8|12794.7|12795.4|12780.4|72
1654867500000|2022-06-10 13:25:00|12803.5|12788.5|12801.4|12786.4|12822.8|12799.5|12797.9|12782.9|105
1654867800000|2022-06-10 13:30:00|12801.2|12786.2|12799.8|12784.8|12807.8|12792.8|12788.4|12773.4|306
1654868100000|2022-06-10 13:35:00|12800.3|12785.3|12812.9|12797.9|12815.8|12800.8|12794.4|12779.4|83
1654868400000|2022-06-10 13:40:00|12812.4|12797.4|12811.8|12796.8|12812.7|12797.7|12794.1|12779.1|61
1654868700000|2022-06-10 13:45:00|12811.7|12796.7|12803|12788|12811.8|12796.8|12801|12786|114
1654869000000|2022-06-10 13:50:00|12803.4|12788.4|12812.1|12797.1|12812.5|12797.5|12800.2|12785.2|205
1654869300000|2022-06-10 13:55:00|12811.1|12796.1|12829.2|12814.2|12831.1|12815.6|12811.1|12796.1|112
1654869600000|2022-06-10 14:00:00|12828.8|12813.8|12816.8|12801.8|12840.1|12825.1|12815.8|12800.8|133
1654869900000|2022-06-10 14:05:00|12813.8|12798.8|12847.6|12832.6|12850|12835|12811.7|12796.7|216
1654870200000|2022-06-10 14:10:00|12847.5|12832.5|12865.2|12850.2|12865.9|12850.9|12847.4|12832.4|302
1654870500000|2022-06-10 14:15:00|12865.4|12850.4|12825.3|12810.3|12866.2|12851.2|12822.9|12807.9|175
1654870800000|2022-06-10 14:20:00|12824.1|12809.1|12843.6|12828.6|12849.3|12834.3|12818.3|12803.3|118
1654871100000|2022-06-10 14:25:00|12843.5|12828.5|12866.2|12851.2|12870.7|12855.7|12842.7|12827.7|114
1654871400000|2022-06-10 14:30:00|12866.6|12851.6|12845.9|12830.9|12866.6|12851.6|12834.7|12819.7|93
1654871700000|2022-06-10 14:35:00|12847.3|12832.3|12854.6|12839.6|12862.2|12847.2|12845.2|12830.2|166
1654872000000|2022-06-10 14:40:00|12854.5|12839.5|12861.6|12846.6|12867.9|12852.9|12849.3|12834.3|101
1654872300000|2022-06-10 14:45:00|12861.5|12846.5|12852.9|12837.9|12861.6|12846.6|12843|12828|108
1654872600000|2022-06-10 14:50:00|12853.4|12838.4|12878.9|12863.9|12882.2|12863.9|12852.9|12837.9|201
1654872900000|2022-06-10 14:55:00|12879|12864|12885.6|12870.6|12885.6|12870.6|12863.3|12848.3|143
1654873200000|2022-06-10 15:00:00|12886.1|12871.1|12889|12874|12894.9|12879.9|12878.3|12863.3|133
1654873500000|2022-06-10 15:05:00|12889.4|12874.4|12897.7|12882.7|12900.1|12885.1|12882.2|12867.2|148
1654873800000|2022-06-10 15:10:00|12895.7|12880.7|12934.2|12919.2|12935.3|12920.3|12891.2|12876.2|114
1654874100000|2022-06-10 15:15:00|12934.6|12919.6|12935.8|12920.8|12950.9|12930.7|12923.7|12908.7|110
1654874400000|2022-06-10 15:20:00|12935.4|12920.4|12952.3|12937.3|12960.1|12945.1|12927.9|12912.9|110
1654874700000|2022-06-10 15:25:00|12952.4|12937.4|12967.1|12952.1|12968.1|12953.1|12949.3|12934.3|101
1654875000000|2022-06-10 15:30:00|12967.5|12952.5|12946.8|12931.8|12969|12953.1|12943.4|12928.4|165
1654875300000|2022-06-10 15:35:00|12942.8|12927.8|12928.1|12913.1|12948.2|12930.7|12910.6|12890.7|187
1654875600000|2022-06-10 15:40:00|12927.8|12912.8|12914.5|12899.5|12927.8|12912.8|12910.3|12895.3|66
1654875900000|2022-06-10 15:45:00|12914.6|12899.6|12901.6|12886.6|12916.5|12901.5|12897.7|12882|83
1654876200000|2022-06-10 15:50:00|12901.3|12886.3|12920.1|12905.1|12923.4|12908.4|12900.5|12885.5|168
1654876500000|2022-06-10 15:55:00|12920|12905|12934.8|12919.8|12946.9|12927.9|12917.8|12902.8|217
1654876800000|2022-06-10 16:00:00|12935.3|12920.3|12901|12886|12953|12938|12881.6|12864.6|269
1654877100000|2022-06-10 16:05:00|12901.4|12886.4|12925.4|12910.4|12931.5|12911.6|12891.6|12876.6|174
1654877400000|2022-06-10 16:10:00|12924.6|12909.6|12896.4|12881.4|12928.7|12910.6|12894.2|12879.2|147
1654877700000|2022-06-10 16:15:00|12895.2|12880.2|12878.4|12863.4|12896.1|12880.2|12878.3|12863.3|150
1654878000000|2022-06-10 16:20:00|12879.4|12864.4|12871.1|12846.1|12888.4|12873.4|12866.7|12846.1|219
1654878300000|2022-06-10 16:25:00|12866.1|12851.1|12877.1|12862.1|12889.1|12872.3|12865.2|12850.2|111
1654878600000|2022-06-10 16:30:00|12877.2|12862.2|12843.7|12828.7|12877.6|12862.6|12842.1|12827.1|214
1654878900000|2022-06-10 16:35:00|12844.5|12829.5|12754.8|12739.8|12845.4|12830.4|12752.6|12737.6|347
1654879200000|2022-06-10 16:40:00|12754.9|12739.9|12741.7|12704.2|12783.2|12761.4|12715.9|12687.2|276
1654879500000|2022-06-10 16:45:00|12741.8|12704.3|12735.1|12720.1|12763|12747.2|12709.2|12691.5|178
1654879800000|2022-06-10 16:50:00|12735.9|12720.9|12764.7|12749.7|12766.8|12751.8|12734.5|12715.2|160
1654880100000|2022-06-10 16:55:00|12765.9|12750.9|12742.5|12727.5|12777.3|12757.5|12728.1|12697|139
1654880400000|2022-06-10 17:00:00|12743.7|12728.7|12681.3|12666.3|12746.5|12731.5|12681.3|12666.3|154
1654880700000|2022-06-10 17:05:00|12680.8|12665.8|12626.5|12611.5|12685.8|12666.6|12625.5|12610.5|198
1654881000000|2022-06-10 17:10:00|12626.1|12611.1|12657.1|12642.1|12696|12672.7|12622.7|12607.7|227
1654881300000|2022-06-10 17:15:00|12658|12643|12677.4|12662.4|12683.4|12663.6|12637.3|12622.3|201
1654881600000|2022-06-10 17:20:00|12676.9|12661.9|12698.6|12683.6|12704|12689|12676.9|12659.6|158
1654881900000|2022-06-10 17:25:00|12699.4|12684.4|12672.9|12657.9|12700.8|12685.8|12670.1|12650.8|232
1654882200000|2022-06-10 17:30:00|12673.3|12658.3|12664.1|12649.1|12673.3|12658.3|12661.6|12646.6|256
1654882500000|2022-06-10 17:35:00|12662.9|12647.9|12677.1|12662.1|12682|12662.4|12659.7|12644.7|217
1654882800000|2022-06-10 17:40:00|12677.3|12662.3|12697.6|12682.6|12697.6|12682.6|12672.8|12655.1|395
1654883100000|2022-06-10 17:45:00|12697.2|12682.2|12673.4|12658.4|12697.6|12682.6|12672.6|12657.6|270
1654883400000|2022-06-10 17:50:00|12673.8|12658.8|12657|12642|12673.8|12658.8|12655.3|12640.3|111
1654883700000|2022-06-10 17:55:00|12657.2|12642.2|12691.4|12676.4|12701.3|12686.3|12656.5|12641.5|158
1654884000000|2022-06-10 18:00:00|12691.8|12676.8|12676.3|12661.3|12701.2|12686.2|12676|12657|157
1654884300000|2022-06-10 18:05:00|12677|12662|12667.3|12652.3|12691.4|12671.2|12656.3|12641.3|287
1654884600000|2022-06-10 18:10:00|12667.4|12652.4|12696.8|12681.8|12699|12684|12652.9|12637.9|1019
1654884900000|2022-06-10 18:15:00|12695.8|12680.8|12735.7|12720.7|12745.8|12730.8|12680.6|12665.6|516
1654885200000|2022-06-10 18:20:00|12735.2|12720.2|12735.2|12720.2|12735.2|12720.2|12735.2|12720.2|0
1655082000000|2022-06-13 01:00:00|12639.6|12602.1|12687.8|12650.3|12713.8|12676.3|12638.8|12601.3|71
1655082300000|2022-06-13 01:05:00|12691.9|12654.4|12696.4|12658.9|12711.1|12683.1|12691.9|12654.4|3
1655082600000|2022-06-13 01:10:00|12696.6|12659.1|12681.6|12644.1|12704.2|12673.2|12678.3|12644.1|9
1655082900000|2022-06-13 01:15:00|12680.1|12642.6|12666.5|12629|12681.1|12643.6|12661.1|12628.9|3
1655083200000|2022-06-13 01:20:00|12664.4|12626.9|12661.7|12624.2|12665.8|12628.3|12652.2|12614.7|0
1655083500000|2022-06-13 01:25:00|12663.1|12625.6|12650.4|12612.9|12663.1|12625.6|12650.4|12612.9|2
1655083800000|2022-06-13 01:30:00|12651.3|12613.8|12633.1|12595.6|12651.3|12613.8|12615.7|12590|11
1655084100000|2022-06-13 01:35:00|12631.4|12593.9|12629.4|12591.9|12637.9|12609.5|12622.4|12591.9|0
1655084400000|2022-06-13 01:40:00|12629.3|12591.8|12623.1|12585.6|12634|12601.5|12605|12585.6|3
1655084700000|2022-06-13 01:45:00|12624|12586.5|12598.2|12583.2|12624.2|12594.6|12587.7|12572.7|33
1655085000000|2022-06-13 01:50:00|12606.2|12591.2|12561.5|12536.5|12608.5|12591.2|12543|12517.1|39
1655085300000|2022-06-13 01:55:00|12561|12536|12506.7|12469.2|12575.2|12549.2|12506.2|12468.7|119
1655085600000|2022-06-13 02:00:00|12506.6|12469.1|12523|12485.5|12523.3|12486.4|12479.4|12450.5|25
1655085900000|2022-06-13 02:05:00|12523.8|12486.3|12529.5|12492|12529.5|12492|12523.8|12486.3|0
1655086200000|2022-06-13 02:10:00|12529.4|12491.9|12529.9|12492.4|12530.8|12510.7|12521.5|12491.9|4
1655086500000|2022-06-13 02:15:00|12522.3|12484.8|12522.6|12485.1|12522.7|12485.2|12522.3|12484.8|0
1655086800000|2022-06-13 02:20:00|12520.4|12482.9|12499.8|12462.3|12520.4|12482.9|12494|12460.6|1
1655087100000|2022-06-13 02:25:00|12501.1|12463.6|12507.4|12469.9|12509.9|12479.7|12489.1|12457.9|5
1655087400000|2022-06-13 02:30:00|12507.8|12470.3|12513.4|12475.9|12517.7|12487.4|12498.3|12470.3|25
1655087700000|2022-06-13 02:35:00|12510.9|12473.4|12485.4|12470.4|12510.9|12477.2|12484.1|12468.7|18
1655088000000|2022-06-13 02:40:00|12490|12475|12522.3|12484.8|12522.3|12495.5|12488.7|12468.6|8
1655088300000|2022-06-13 02:45:00|12522.8|12485.3|12517.6|12480.1|12524.4|12493.2|12512.4|12478.4|1
1655088600000|2022-06-13 02:50:00|12511.5|12486.5|12517.3|12492.3|12517.6|12492.4|12506.9|12480.1|2
1655088900000|2022-06-13 02:55:00|12516.8|12491.8|12553.7|12528.7|12559.2|12528.7|12516.8|12491.8|2
1655089200000|2022-06-13 03:00:00|12552|12527|12540.8|12515.8|12552|12532.6|12528.6|12508.8|18
1655089500000|2022-06-13 03:05:00|12540.7|12515.7|12512|12497|12544.7|12517.2|12512|12496.1|17
1655089800000|2022-06-13 03:10:00|12512.1|12497.1|12523.5|12486|12525.9|12497.2|12511|12486|2
1655090100000|2022-06-13 03:15:00|12523.9|12486.4|12511.1|12496.1|12523.9|12496.2|12507.8|12483.6|4
1655090400000|2022-06-13 03:20:00|12510.5|12495.5|12524.2|12486.7|12525|12495.9|12506.7|12486|5
1655090700000|2022-06-13 03:25:00|12523.8|12486.3|12511.4|12496.4|12523.8|12496.4|12499.5|12484.5|4
1655091000000|2022-06-13 03:30:00|12511.8|12496.8|12566.6|12529.1|12567|12529.5|12511.8|12487.3|24
1655091300000|2022-06-13 03:35:00|12566.1|12528.6|12565.9|12528.4|12566.1|12528.6|12565.9|12528.4|0
1655091600000|2022-06-13 03:40:00|12565.8|12528.3|12565.6|12528.1|12565.8|12528.3|12565.6|12528.1|0
1655091900000|2022-06-13 03:45:00|12565.5|12528|12565.4|12527.9|12566.5|12529|12565.4|12527.9|0
1655092200000|2022-06-13 03:50:00|12564.1|12526.6|12563.7|12526.2|12564.1|12526.6|12563.7|12526.2|1
1655092500000|2022-06-13 03:55:00|12563.6|12526.1|12558.4|12520.9|12564|12526.5|12555.1|12517.6|1
1655092800000|2022-06-13 04:00:00|12558.3|12520.8|12557.3|12519.8|12558.3|12520.8|12557.3|12519.8|0
1655093100000|2022-06-13 04:05:00|12557.2|12519.7|12557.2|12519.7|12557.2|12519.7|12557.2|12519.7|0
1655093400000|2022-06-13 04:10:00|12557.1|12519.6|12557.1|12519.6|12557.1|12519.6|12557.1|12519.6|0
1655093700000|2022-06-13 04:15:00|12557|12519.5|12552.3|12514.8|12557|12519.5|12552.3|12514.8|0
1655094000000|2022-06-13 04:20:00|12552.2|12514.7|12552.2|12514.7|12552.2|12514.7|12552.2|12514.7|4
1655094300000|2022-06-13 04:25:00|12552.1|12514.6|12552.1|12514.6|12552.1|12514.6|12552.1|12514.6|0
1655094600000|2022-06-13 04:30:00|12552|12514.5|12537.9|12500.4|12552|12514.5|12537.9|12500.4|0
1655094900000|2022-06-13 04:35:00|12537.8|12500.3|12506.4|12468.9|12537.8|12500.3|12506.4|12468.9|10
1655095200000|2022-06-13 04:40:00|12506.3|12468.8|12506.3|12468.8|12506.3|12468.8|12506.3|12468.8|0
1655095500000|2022-06-13 04:45:00|12505.8|12468.3|12505.7|12468.2|12505.8|12468.3|12505.7|12468.2|0
1655095800000|2022-06-13 04:50:00|12504.7|12467.2|12504.7|12467.2|12504.7|12467.2|12504.7|12467.2|0
1655096100000|2022-06-13 04:55:00|12508.1|12470.6|12509.5|12472|12509.5|12472|12508.1|12470.6|2
1655096400000|2022-06-13 05:00:00|12509.4|12471.9|12506|12468.5|12509.4|12471.9|12506|12468.5|0
1655096700000|2022-06-13 05:05:00|12505.9|12468.4|12502.4|12464.9|12505.9|12468.4|12502.4|12464.9|1
1655097000000|2022-06-13 05:10:00|12502.3|12464.8|12548.1|12510.6|12548.1|12510.6|12502.3|12464.8|59
1655097300000|2022-06-13 05:15:00|12550.1|12512.6|12552.9|12515.4|12553|12515.5|12550|12512.5|0
1655097600000|2022-06-13 05:20:00|12552.4|12514.9|12552.4|12514.9|12552.4|12514.9|12552.4|12514.9|0
1655097900000|2022-06-13 05:25:00|12552.3|12514.8|12552|12514.5|12557.6|12520.1|12551.3|12513.8|0
1655098200000|2022-06-13 05:30:00|12545.2|12507.7|12542.3|12504.8|12545.2|12507.7|12542.2|12504.7|3
1655098500000|2022-06-13 05:35:00|12545.1|12507.6|12545.8|12508.3|12548.1|12510.6|12545.1|12507.6|0
1655098800000|2022-06-13 05:40:00|12545.7|12508.2|12487.2|12449.7|12545.9|12508.4|12487.2|12449.7|3
1655099100000|2022-06-13 05:45:00|12465.9|12450.9|12466.3|12441.3|12471.1|12450.9|12462.2|12441.3|15
1655099400000|2022-06-13 05:50:00|12466.8|12441.8|12468.6|12453.6|12501.9|12464.4|12458.9|12441.7|8
1655099700000|2022-06-13 05:55:00|12467.8|12452.8|12469.2|12444.2|12473.9|12457|12467.7|12444.2|11
1655100000000|2022-06-13 06:00:00|12469.3|12444.3|12469.5|12444.5|12470.1|12445.1|12469.3|12444.3|2
1655100300000|2022-06-13 06:05:00|12469.4|12444.4|12461.4|12446.4|12469.5|12446.4|12461.4|12444|8
1655100600000|2022-06-13 06:10:00|12463.1|12448.1|12442.9|12405.4|12468.6|12448.1|12429.9|12405.4|17
1655100900000|2022-06-13 06:15:00|12416.9|12401.9|12417.5|12402.5|12437.5|12402.5|12406.5|12382.9|34
1655101200000|2022-06-13 06:20:00|12415.8|12400.8|12403.8|12378.8|12415.8|12400.8|12396|12370.4|34
1655101500000|2022-06-13 06:25:00|12403|12378|12427.6|12390.1|12427.7|12405.1|12396.1|12376.7|20
1655101800000|2022-06-13 06:30:00|12428.1|12390.6|12447.4|12409.9|12451.3|12424.5|12420.8|12390.6|28
1655102100000|2022-06-13 06:35:00|12435.6|12420.6|12433.2|12418.2|12435.6|12420.6|12431.3|12416.3|12
1655102400000|2022-06-13 06:40:00|12434.6|12419.6|12437|12422|12448|12424.7|12433.2|12418.2|17
1655102700000|2022-06-13 06:45:00|12436.9|12421.9|12465.5|12428|12465.5|12432|12436.9|12411.2|32
1655103000000|2022-06-13 06:50:00|12466|12428.5|12466.1|12428.6|12466.6|12429.1|12466|12428.5|1
1655103300000|2022-06-13 06:55:00|12464.7|12427.2|12460.7|12423.2|12464.7|12434.9|12445.2|12423.2|7
1655103600000|2022-06-13 07:00:00|12460|12422.5|12454.7|12429.7|12460|12429.7|12450.7|12413.2|2
1655103900000|2022-06-13 07:05:00|12454.3|12429.3|12464.9|12439.9|12464.9|12439.9|12454.3|12429.3|0
1655104200000|2022-06-13 07:10:00|12464.4|12439.4|12456.6|12441.6|12471|12448.7|12456.6|12433.5|2
1655104500000|2022-06-13 07:15:00|12451.9|12436.9|12452.1|12437.1|12453.5|12438.5|12451.8|12436.8|6
1655104800000|2022-06-13 07:20:00|12452.6|12437.6|12460.5|12445.5|12460.6|12445.6|12452.5|12437.5|5
1655105100000|2022-06-13 07:25:00|12454.5|12439.5|12454.8|12439.8|12455|12440|12452.4|12437.4|16
1655105400000|2022-06-13 07:30:00|12454.4|12439.4|12435.3|12420.3|12454.8|12439.4|12434.9|12419.9|17
1655105700000|2022-06-13 07:35:00|12434.3|12419.3|12434.1|12419.1|12439.1|12419.4|12432.8|12414.1|16
1655106000000|2022-06-13 07:40:00|12435.8|12420.8|12449.9|12434.9|12453.8|12438.8|12434.2|12419.2|33
1655106300000|2022-06-13 07:45:00|12447.7|12432.7|12444|12419|12451.6|12436.6|12431.7|12414.7|13
1655106600000|2022-06-13 07:50:00|12438.1|12423.1|12433.2|12408.2|12445|12423.1|12433.2|12402.9|2
1655106900000|2022-06-13 07:55:00|12433.7|12408.7|12433.6|12408.6|12438.3|12416.9|12425.9|12408.6|6
1655107200000|2022-06-13 08:00:00|12433.5|12408.5|12419.2|12381.7|12438.3|12411.3|12418.9|12381.4|2
1655107500000|2022-06-13 08:05:00|12418.7|12381.2|12410|12385|12419.4|12386.3|12410|12379.5|2
1655107800000|2022-06-13 08:10:00|12410.1|12385.1|12409.4|12384.4|12410.1|12385.1|12409|12384|0
1655108100000|2022-06-13 08:15:00|12406|12381|12379.5|12342|12406|12381|12371.1|12339.8|12
1655108400000|2022-06-13 08:20:00|12378.9|12341.4|12386|12348.5|12392|12366.8|12348.3|12333.3|14
1655108700000|2022-06-13 08:25:00|12385.5|12348|12378.6|12363.6|12386|12364.6|12374.4|12344|0
1655109000000|2022-06-13 08:30:00|12378.5|12363.5|12380.5|12365.5|12382.5|12367.5|12377|12362|14
1655109300000|2022-06-13 08:35:00|12380.9|12365.9|12383.4|12358.4|12383.4|12366.8|12378|12358.2|7
1655109600000|2022-06-13 08:40:00|12383.3|12358.3|12370.1|12355.1|12383.3|12358.3|12368|12353|3
1655109900000|2022-06-13 08:45:00|12369.1|12354.1|12368.3|12353.3|12369.1|12354.1|12367.5|12352.5|0
1655110200000|2022-06-13 08:50:00|12367.8|12352.8|12394.3|12379.3|12398|12383|12367.8|12348.7|167
1655110500000|2022-06-13 08:55:00|12394.8|12379.8|12389.4|12374.4|12399|12381.4|12389.4|12374|13
1655110800000|2022-06-13 09:00:00|12388.9|12373.9|12439.7|12402.2|12446.2|12415|12388.8|12373.8|45
1655111100000|2022-06-13 09:05:00|12439.8|12402.3|12432.5|12395|12441.3|12405.9|12420.9|12394.2|2
1655111400000|2022-06-13 09:10:00|12432.4|12394.9|12427.2|12389.7|12432.4|12404.6|12417|12389.7|5
1655111700000|2022-06-13 09:15:00|12420.1|12395.1|12408.9|12383.9|12428.1|12400|12408.9|12383.9|4
1655112000000|2022-06-13 09:20:00|12403.4|12388.4|12401.7|12386.7|12403.4|12388.4|12400.4|12385.4|1
1655112300000|2022-06-13 09:25:00|12401.6|12386.6|12405.4|12390.4|12408.6|12393.6|12400.8|12385.8|17
1655112600000|2022-06-13 09:30:00|12407.5|12392.5|12410.8|12395.8|12412.5|12397.5|12407.5|12392.5|47
1655112900000|2022-06-13 09:35:00|12411.2|12396.2|12408|12393|12411.7|12396.7|12407.9|12392.9|10
1655113200000|2022-06-13 09:40:00|12408.4|12393.4|12441|12416|12453.2|12438.2|12407.2|12392.2|77
1655113500000|2022-06-13 09:45:00|12440.9|12415.9|12444.4|12419.4|12447.6|12420.7|12434.4|12409.5|1
1655113800000|2022-06-13 09:50:00|12444.3|12419.3|12446.5|12431.5|12459.3|12431.6|12441.8|12419.3|2
1655114100000|2022-06-13 09:55:00|12446|12431|12452.9|12427.9|12461.2|12438.1|12446|12423.7|6
1655114400000|2022-06-13 10:00:00|12452.8|12427.8|12447.5|12432.5|12456.6|12436.9|12447.4|12427.7|13
1655114700000|2022-06-13 10:05:00|12447.4|12432.4|12454.3|12429.3|12460.3|12434.3|12440.1|12422.2|27
1655115000000|2022-06-13 10:10:00|12453|12428|12425.6|12400.6|12453|12433.7|12420.2|12397.7|49
1655115300000|2022-06-13 10:15:00|12423.1|12398.1|12437|12399.5|12437.9|12400.4|12410.4|12388.2|1
1655115600000|2022-06-13 10:20:00|12436.5|12399|12401.1|12386.1|12441.1|12403.6|12401.1|12386.1|2
1655115900000|2022-06-13 10:25:00|12400.3|12385.3|12375.5|12360.5|12400.3|12385.3|12375.5|12360.5|13
1655116200000|2022-06-13 10:30:00|12375.9|12360.9|12407.4|12369.9|12410.9|12373.4|12374.2|12359.2|11
1655116500000|2022-06-13 10:35:00|12399.6|12374.6|12397.6|12382.6|12399.6|12382.6|12395.7|12374.6|1
1655116800000|2022-06-13 10:40:00|12402.6|12387.6|12401|12376|12419.5|12398|12394.9|12376|36
1655117100000|2022-06-13 10:45:00|12398|12373|12399.3|12361.8|12400.7|12376.9|12388.9|12360.9|2
1655117400000|2022-06-13 10:50:00|12398.3|12360.8|12381.5|12366.5|12398.3|12366.5|12381.1|12354.8|2
1655117700000|2022-06-13 10:55:00|12381.4|12366.4|12391.3|12376.3|12391.3|12376.3|12381.4|12366.4|0
1655118000000|2022-06-13 11:00:00|12391.2|12376.2|12367.1|12352.1|12392|12376.2|12364.1|12349.1|39
1655118300000|2022-06-13 11:05:00|12368.4|12353.4|12424.4|12386.9|12424.4|12386.9|12368.4|12347.7|3
1655118600000|2022-06-13 11:10:00|12428.6|12391.1|12422.4|12397.4|12429.9|12397.9|12422.4|12391.1|0
1655118900000|2022-06-13 11:15:00|12417.7|12392.7|12416.6|12379.1|12417.7|12392.7|12416.6|12379.1|0
1655119200000|2022-06-13 11:20:00|12407.3|12392.3|12422.7|12385.2|12422.7|12396.8|12407.2|12379.1|10
1655119500000|2022-06-13 11:25:00|12422.6|12385.1|12422.5|12385|12422.6|12385.1|12422.5|12385|0
1655119800000|2022-06-13 11:30:00|12425.2|12387.7|12424.8|12409.8|12436.5|12412.7|12422.2|12387.7|7
1655120100000|2022-06-13 11:35:00|12425.2|12410.2|12436.1|12398.6|12436.6|12410.7|12424.2|12398.6|1
1655120400000|2022-06-13 11:40:00|12436.5|12399|12413.5|12398.5|12436.5|12400|12413.5|12388.7|1
1655120700000|2022-06-13 11:45:00|12413.9|12398.9|12414|12399|12420.3|12399|12411.2|12394.3|2
1655121000000|2022-06-13 11:50:00|12413.6|12398.6|12419.9|12394.9|12419.9|12400.5|12413.5|12392.8|3
1655121300000|2022-06-13 11:55:00|12421.5|12396.5|12432.2|12407.2|12452.1|12418.1|12419.4|12396.5|16
1655121600000|2022-06-13 12:00:00|12431.7|12406.7|12445.5|12420.5|12452.8|12433.9|12418.6|12402.8|47
1655121900000|2022-06-13 12:05:00|12445.4|12420.4|12459.3|12421.8|12467.7|12442.9|12427.6|12407.6|14
1655122200000|2022-06-13 12:10:00|12459.7|12422.2|12447.5|12432.5|12459.7|12439.1|12443.9|12419.2|45
1655122500000|2022-06-13 12:15:00|12448.7|12433.7|12482.5|12445|12494|12464.1|12448.7|12429.6|33
1655122800000|2022-06-13 12:20:00|12482|12444.5|12488.7|12463.7|12490.1|12473.9|12466.3|12444.5|27
1655123100000|2022-06-13 12:25:00|12490.8|12465.8|12537.2|12499.7|12554.7|12518.5|12483.7|12465.8|33
1655123400000|2022-06-13 12:30:00|12535|12497.5|12557.5|12542.5|12568.1|12550.6|12510.8|12495.6|76
1655123700000|2022-06-13 12:35:00|12548.5|12533.5|12538.1|12523.1|12550.9|12535.9|12533.3|12518.3|49
1655124000000|2022-06-13 12:40:00|12536.6|12521.6|12541.5|12526.5|12545.9|12528.1|12521.7|12506.7|64
1655124300000|2022-06-13 12:45:00|12537.6|12522.6|12552.5|12537.5|12554.5|12539.5|12531.6|12515.5|73
1655124600000|2022-06-13 12:50:00|12552.4|12537.4|12563.1|12538.1|12585.6|12570.6|12550.5|12535.5|93
1655124900000|2022-06-13 12:55:00|12558.6|12543.6|12540.4|12525.4|12563.5|12546|12533.1|12518.1|62
1655125200000|2022-06-13 13:00:00|12546|12521|12525.7|12510.7|12564.2|12547.1|12508.6|12487.2|46
1655125500000|2022-06-13 13:05:00|12525.2|12510.2|12527.8|12502.8|12548.4|12533.4|12504.2|12472.4|56
1655125800000|2022-06-13 13:10:00|12524.4|12486.9|12531.6|12494.1|12531.7|12499|12489.1|12451.6|78
1655126100000|2022-06-13 13:15:00|12531.7|12494.2|12531.1|12516.1|12538.4|12518|12524.2|12493.4|29
1655126400000|2022-06-13 13:20:00|12527.2|12512.2|12547.4|12522.4|12549.1|12534.1|12527.2|12512.2|58
1655126700000|2022-06-13 13:25:00|12547.3|12522.3|12530.3|12515.3|12547.3|12532.2|12527.4|12512.4|77
1655127000000|2022-06-13 13:30:00|12530.8|12515.8|12544.4|12519.4|12551.3|12536.3|12528.3|12513.3|112
1655127300000|2022-06-13 13:35:00|12544|12519|12534|12519|12546.5|12531.5|12526.2|12511.2|95
1655127600000|2022-06-13 13:40:00|12533.9|12518.9|12503|12478|12534.4|12519.4|12488.4|12473.4|98
1655127900000|2022-06-13 13:45:00|12503.4|12478.4|12527.8|12512.8|12537.1|12522.1|12497.8|12478.3|113
1655128200000|2022-06-13 13:50:00|12528.2|12513.2|12550.1|12535.1|12568.2|12542.7|12528.2|12513.2|97
1655128500000|2022-06-13 13:55:00|12550.3|12535.3|12557.8|12542.8|12558.2|12543.2|12536.5|12521.5|82
1655128800000|2022-06-13 14:00:00|12557.6|12542.6|12565|12550|12582.3|12567.3|12555.4|12540.4|68
1655129100000|2022-06-13 14:05:00|12562.9|12547.9|12558.2|12543.2|12574.9|12558|12540.3|12525.3|100
1655129400000|2022-06-13 14:10:00|12558.6|12543.6|12536.2|12521.2|12565|12550|12528|12513|75
1655129700000|2022-06-13 14:15:00|12536.6|12521.6|12557.6|12542.6|12566.8|12547.7|12535.6|12520.6|113
1655130000000|2022-06-13 14:20:00|12558|12543|12559.8|12544.8|12567.5|12552.5|12547.4|12532|68
1655130300000|2022-06-13 14:25:00|12559.4|12544.4|12581.5|12566.5|12581.9|12566.9|12557.3|12542.3|145
1655130600000|2022-06-13 14:30:00|12581.4|12566.4|12565.5|12550.5|12582.5|12567.5|12559.6|12544.6|94
1655130900000|2022-06-13 14:35:00|12565.6|12550.6|12549.1|12534.1|12580.3|12562.7|12545.8|12530.8|134
1655131200000|2022-06-13 14:40:00|12549|12534|12489.9|12474.9|12550|12535|12488.5|12473.5|266
1655131500000|2022-06-13 14:45:00|12489.1|12474.1|12506.2|12491.2|12512.3|12497.3|12486.7|12471.7|108
1655131800000|2022-06-13 14:50:00|12505.7|12490.7|12479.4|12464.4|12513|12493.2|12469.3|12454.3|273
1655132100000|2022-06-13 14:55:00|12479.6|12464.6|12459.6|12444.6|12495.2|12473.1|12456|12441|85
1655132400000|2022-06-13 15:00:00|12460|12445|12423|12385.5|12463|12448|12397.2|12382.2|137
1655132700000|2022-06-13 15:05:00|12425.1|12387.6|12448.9|12433.9|12459.4|12440.4|12415|12387.6|179
1655133000000|2022-06-13 15:10:00|12449.4|12434.4|12472.9|12457.9|12472.9|12457.9|12445.5|12430.5|77
1655133300000|2022-06-13 15:15:00|12473.4|12458.4|12461.9|12446.9|12497.5|12478.5|12454.3|12439.3|70
1655133600000|2022-06-13 15:20:00|12462.7|12447.7|12471.5|12456.5|12478.3|12463.3|12461.2|12446.2|73
1655133900000|2022-06-13 15:25:00|12472.3|12457.3|12473.9|12458.9|12479|12464|12453.4|12438.4|48
1655134200000|2022-06-13 15:30:00|12474.3|12459.3|12477.4|12462.4|12481.6|12464.7|12462.8|12444.4|77
1655134500000|2022-06-13 15:35:00|12478.7|12463.7|12485.4|12470.4|12491.4|12476.4|12473.2|12458.2|67
1655134800000|2022-06-13 15:40:00|12495.4|12480.4|12503.4|12488.4|12511.7|12496.7|12491.9|12476.9|181
1655135100000|2022-06-13 15:45:00|12503.3|12488.3|12513.6|12498.6|12515.3|12500.3|12494.3|12479.3|88
1655135400000|2022-06-13 15:50:00|12513.7|12498.7|12504.9|12489.9|12514.2|12499.2|12499.7|12484.7|63
1655135700000|2022-06-13 15:55:00|12505.3|12490.3|12510.5|12495.5|12513|12498|12496|12481|84
1655136000000|2022-06-13 16:00:00|12510.4|12495.4|12524|12509|12532.6|12517.6|12498.8|12483.8|94
1655136300000|2022-06-13 16:05:00|12523.5|12508.5|12532.1|12517.1|12550.8|12528.3|12523.5|12508.5|82
1655136600000|2022-06-13 16:10:00|12532|12517|12535.8|12520.8|12544.3|12524.8|12527|12512|67
1655136900000|2022-06-13 16:15:00|12540.1|12525.1|12530.9|12515.9|12541.5|12526.5|12529.1|12514.1|58
1655137200000|2022-06-13 16:20:00|12530.5|12515.5|12528.8|12513.8|12545|12526.1|12525.4|12510.4|48
1655137500000|2022-06-13 16:25:00|12528.4|12513.4|12535.4|12520.4|12545|12525.1|12528.3|12513.3|50
1655137800000|2022-06-13 16:30:00|12535.3|12520.3|12562.7|12547.7|12566|12548.1|12535.3|12520.3|81
1655138100000|2022-06-13 16:35:00|12562.4|12547.4|12579.9|12564.9|12587|12569.3|12562.1|12547.1|60
1655138400000|2022-06-13 16:40:00|12580.3|12565.3|12569|12554|12582.7|12567.7|12552.8|12537.8|67
1655138700000|2022-06-13 16:45:00|12568.8|12553.8|12561.3|12546.3|12568.8|12553.8|12560.9|12545.9|48
1655139000000|2022-06-13 16:50:00|12561.4|12546.4|12562.2|12547.2|12570.5|12555.5|12552.4|12537.4|40
1655139300000|2022-06-13 16:55:00|12562.5|12547.5|12556.4|12541.4|12562.9|12547.9|12554.2|12539.2|37
1655139600000|2022-06-13 17:00:00|12558.4|12543.4|12556.7|12541.7|12580|12555.4|12553.5|12534.6|45
1655139900000|2022-06-13 17:05:00|12556.4|12541.4|12571.2|12556.2|12573.6|12558.6|12550.6|12535.6|57
1655140200000|2022-06-13 17:10:00|12571.7|12556.7|12578.9|12563.9|12581.9|12566.9|12571.5|12556.5|33
1655140500000|2022-06-13 17:15:00|12577.4|12562.4|12588.3|12573.3|12589.6|12574.6|12577.4|12562.4|30
1655140800000|2022-06-13 17:20:00|12588.2|12573.2|12588.5|12573.5|12589.9|12574.9|12585.1|12570.1|30
1655141100000|2022-06-13 17:25:00|12588.7|12573.7|12591.5|12576.5|12600.7|12581.3|12588.7|12572.9|53
1655141400000|2022-06-13 17:30:00|12590.6|12575.6|12596.3|12581.3|12602.5|12581.4|12590.4|12565|124
1655141700000|2022-06-13 17:35:00|12596.4|12581.4|12604.1|12589.1|12604.5|12589.5|12594|12579|92
1655142000000|2022-06-13 17:40:00|12604|12589|12605|12590|12605.5|12590.5|12594.4|12579.4|57
1655142300000|2022-06-13 17:45:00|12604.9|12589.9|12605.6|12590.6|12614.7|12596.2|12602.2|12587.2|71
1655142600000|2022-06-13 17:50:00|12604.7|12589.7|12606.7|12591.7|12610.5|12595.5|12604.7|12589.7|39
1655142900000|2022-06-13 17:55:00|12605.8|12590.8|12612|12597|12619.9|12604.9|12605.6|12590.6|66
1655143200000|2022-06-13 18:00:00|12611.5|12596.5|12613.2|12598.2|12620|12605|12610.6|12595.6|97
1655143500000|2022-06-13 18:05:00|12612.7|12597.7|12620.6|12605.6|12621|12606|12611.8|12596.8|165
1655143800000|2022-06-13 18:10:00|12620.2|12605.2|12632.2|12607.2|12641.8|12626.8|12612|12597|950
1655144100000|2022-06-13 18:15:00|12626.4|12611.4|12634.9|12609.9|12634.9|12615.3|12620.1|12605.1|197
1655168400000|2022-06-14 01:00:00|12611.9|12574.4|12570.6|12533.1|12613.4|12575.9|12555.1|12517.6|44
1655168700000|2022-06-14 01:05:00|12570.2|12532.7|12563.1|12525.6|12581.6|12551.8|12556.7|12525.6|3
1655169000000|2022-06-14 01:10:00|12569.5|12532|12533.6|12508.6|12571.3|12555.1|12533.2|12502.1|39
1655169300000|2022-06-14 01:15:00|12533.5|12508.5|12533|12495.5|12545|12519.3|12526.4|12495.5|12
1655169600000|2022-06-14 01:20:00|12532.2|12494.7|12530.1|12492.6|12532.6|12497.9|12512.9|12487.8|4
1655169900000|2022-06-14 01:25:00|12530|12492.5|12532.2|12494.7|12533.2|12495.7|12528|12490.5|5
1655170200000|2022-06-14 01:30:00|12530.7|12493.2|12530.1|12492.6|12530.7|12493.2|12528.1|12490.6|1
1655170500000|2022-06-14 01:35:00|12530|12492.5|12529.7|12492.2|12530|12492.5|12529.5|12492|0
1655170800000|2022-06-14 01:40:00|12520.5|12495.5|12513|12498|12529.4|12498|12513|12487.9|0
1655171100000|2022-06-14 01:45:00|12518.3|12503.3|12513.2|12498.2|12518.8|12503.8|12510.9|12495.9|4
1655171400000|2022-06-14 01:50:00|12512.7|12497.7|12516|12501|12522.6|12502.9|12507.8|12492.8|0
1655171700000|2022-06-14 01:55:00|12512.1|12497.1|12507.6|12492.6|12512.1|12497.1|12507.6|12492.6|0
1655172000000|2022-06-14 02:00:00|12507.5|12492.5|12510.8|12495.8|12513.6|12498.6|12507.5|12492.5|0
1655172300000|2022-06-14 02:05:00|12510|12495|12520.8|12495.8|12526.8|12502.6|12510|12483.7|1
1655172600000|2022-06-14 02:10:00|12520.7|12495.7|12521.3|12496.3|12521.3|12496.3|12520.7|12495.7|1
1655172900000|2022-06-14 02:15:00|12516.6|12501.6|12517.8|12502.8|12520|12505|12516.5|12501.5|2
1655173200000|2022-06-14 02:20:00|12517.7|12502.7|12517.7|12502.7|12517.7|12502.7|12517.7|12502.7|4
1655173500000|2022-06-14 02:25:00|12517.6|12502.6|12507.8|12492.8|12517.6|12502.6|12507.4|12492.4|4
1655173800000|2022-06-14 02:30:00|12508.2|12493.2|12514|12499|12514|12499|12507.8|12492.8|4
1655174100000|2022-06-14 02:35:00|12513.9|12498.9|12513.8|12498.8|12513.9|12498.9|12513.8|12498.8|1
1655174400000|2022-06-14 02:40:00|12513.7|12498.7|12521.4|12496.4|12521.9|12500.4|12513.7|12495.2|1
1655174700000|2022-06-14 02:45:00|12520.1|12495.1|12520|12495|12520.1|12495.1|12520|12495|0
1655175000000|2022-06-14 02:50:00|12519.9|12494.9|12519.9|12494.9|12519.9|12494.9|12507|12488|1
1655175300000|2022-06-14 02:55:00|12519.8|12494.8|12516|12501|12519.8|12501|12515.6|12494.8|2
1655175600000|2022-06-14 03:00:00|12515.5|12500.5|12524.2|12499.2|12524.2|12503.6|12515.5|12499.2|0
1655175900000|2022-06-14 03:05:00|12525.2|12500.2|12527|12489.5|12527|12500.2|12502.9|12478.4|5
1655176200000|2022-06-14 03:10:00|12526.9|12489.4|12527.3|12489.8|12527.4|12489.9|12526.5|12489|0
1655176500000|2022-06-14 03:15:00|12528.5|12491|12528.4|12490.9|12528.5|12491|12528.4|12490.9|0
1655176800000|2022-06-14 03:20:00|12527.1|12489.6|12513.2|12488.2|12527.1|12491.1|12505.6|12485.6|0
1655177100000|2022-06-14 03:25:00|12514.5|12489.5|12511.5|12486.5|12514.5|12492.9|12505.9|12486.5|1
1655177400000|2022-06-14 03:30:00|12511.4|12486.4|12511.4|12486.4|12511.4|12486.4|12511.4|12486.4|0
1655177700000|2022-06-14 03:35:00|12511.3|12486.3|12511.4|12486.4|12511.4|12486.4|12511.3|12486.3|0
1655178000000|2022-06-14 03:40:00|12511.3|12486.3|12511.2|12486.2|12511.3|12486.3|12511.2|12486.2|0
1655178300000|2022-06-14 03:45:00|12517.6|12492.6|12525.1|12487.6|12525.2|12492.6|12517.6|12487.3|2
1655178600000|2022-06-14 03:50:00|12525|12487.5|12500.9|12485.9|12525|12497.5|12498|12483|4
1655178900000|2022-06-14 03:55:00|12500.8|12485.8|12500.8|12485.8|12500.8|12485.8|12500.8|12485.8|3
1655179200000|2022-06-14 04:00:00|12500.7|12485.7|12500.6|12485.6|12500.8|12485.8|12500.6|12485.6|0
1655179500000|2022-06-14 04:05:00|12501.5|12486.5|12501.4|12486.4|12501.5|12486.5|12501.4|12486.4|0
1655179800000|2022-06-14 04:10:00|12501.3|12486.3|12501.2|12486.2|12501.3|12486.3|12501.2|12486.2|2
1655180100000|2022-06-14 04:15:00|12501.1|12486.1|12501.1|12486.1|12501.1|12486.1|12501.1|12486.1|1
1655180400000|2022-06-14 04:20:00|12501|12486|12501|12486|12501|12486|12501|12486|0
1655180700000|2022-06-14 04:25:00|12500.9|12485.9|12500.8|12485.8|12500.9|12485.9|12500.8|12485.8|0
1655181000000|2022-06-14 04:30:00|12503.7|12488.7|12503.3|12488.3|12503.7|12488.7|12501.4|12486.4|7
1655181300000|2022-06-14 04:35:00|12503.4|12488.4|12499.3|12484.3|12507.2|12492.2|12499.3|12484.3|2
1655181600000|2022-06-14 04:40:00|12503.8|12488.8|12503.6|12488.6|12509.2|12488.8|12503.6|12483.8|3
1655181900000|2022-06-14 04:45:00|12503.5|12488.5|12503.5|12488.5|12503.5|12488.5|12503.5|12488.5|0
1655182200000|2022-06-14 04:50:00|12503.9|12488.9|12504.4|12489.4|12504.8|12489.8|12503.7|12488.7|0
1655182500000|2022-06-14 04:55:00|12505.8|12490.8|12507.6|12492.6|12510|12495|12499.8|12484.8|1
1655182800000|2022-06-14 05:00:00|12508|12493|12521.9|12496.9|12523.1|12505.2|12507.6|12492.6|2
1655183100000|2022-06-14 05:05:00|12521.8|12496.8|12521.8|12496.8|12521.8|12496.8|12521.8|12496.8|0
1655183400000|2022-06-14 05:10:00|12523.1|12498.1|12530.4|12492.9|12530.5|12498.9|12523.1|12492.9|3
1655183700000|2022-06-14 05:15:00|12530.3|12492.8|12530.3|12492.8|12530.3|12492.8|12530.3|12492.8|0
1655184000000|2022-06-14 05:20:00|12530.2|12492.7|12530.1|12492.6|12530.2|12492.7|12530.1|12492.6|0
1655184300000|2022-06-14 05:25:00|12530|12492.5|12530|12492.5|12530|12492.5|12530|12492.5|0
1655184600000|2022-06-14 05:30:00|12529.1|12491.6|12523.2|12498.2|12529.1|12499.5|12523.2|12491.6|0
1655184900000|2022-06-14 05:35:00|12523.1|12498.1|12523.1|12498.1|12527|12502|12523.1|12498.1|0
1655185200000|2022-06-14 05:40:00|12523|12498|12522.9|12497.9|12523|12498|12522.9|12497.9|0
1655185500000|2022-06-14 05:45:00|12521.9|12496.9|12518|12503|12521.9|12503|12514.4|12496.9|0
1655185800000|2022-06-14 05:50:00|12517.6|12502.6|12521.5|12506.5|12523.6|12506.5|12517.6|12498.2|1
1655186100000|2022-06-14 05:55:00|12521.4|12506.4|12515.4|12500.4|12522.5|12507.5|12515.4|12500.4|18
1655186400000|2022-06-14 06:00:00|12520|12505|12524.3|12509.3|12525.3|12510.3|12520|12505|7
1655186700000|2022-06-14 06:05:00|12524.2|12509.2|12525.3|12510.3|12530.6|12515.6|12524.2|12509.2|7
1655187000000|2022-06-14 06:10:00|12524.9|12509.9|12530.3|12515.3|12530.7|12515.7|12524.9|12509.9|2
1655187300000|2022-06-14 06:15:00|12529.8|12514.8|12530.5|12515.5|12531.1|12516.1|12526|12511|1
1655187600000|2022-06-14 06:20:00|12530.9|12515.9|12549.6|12524.6|12549.6|12524.6|12530.9|12515.9|2
1655187900000|2022-06-14 06:25:00|12548.7|12523.7|12568.5|12543.5|12570.2|12549.5|12546|12522|1
1655188200000|2022-06-14 06:30:00|12567.2|12542.2|12567.5|12552.5|12569.8|12552.6|12565.5|12540.5|1
1655188500000|2022-06-14 06:35:00|12566.2|12551.2|12586.9|12549.4|12590.3|12562.2|12565.4|12544.7|5
1655188800000|2022-06-14 06:40:00|12587.1|12549.6|12584.6|12547.1|12590|12552.5|12584.6|12547.1|0
1655189100000|2022-06-14 06:45:00|12584.5|12547|12585.3|12547.8|12585.8|12548.3|12581|12543.5|0
1655189400000|2022-06-14 06:50:00|12584.8|12547.3|12575.5|12538|12584.8|12550.3|12565.3|12538|2
1655189700000|2022-06-14 06:55:00|12575.4|12537.9|12566.9|12541.9|12576|12554.5|12562.7|12537.8|10
1655190000000|2022-06-14 07:00:00|12566.7|12541.7|12573.8|12536.3|12575.1|12544.5|12558.5|12536.3|2
1655190300000|2022-06-14 07:05:00|12574.5|12537|12580.2|12542.7|12583.2|12554.3|12564.1|12537|7
1655190600000|2022-06-14 07:10:00|12580.1|12542.6|12571.3|12556.3|12580.1|12556.5|12571.3|12542.6|2
1655190900000|2022-06-14 07:15:00|12573|12548|12567.8|12552.8|12573.4|12552.9|12567.8|12547.3|5
1655191200000|2022-06-14 07:20:00|12567.7|12552.7|12567.3|12552.3|12567.7|12552.7|12567.3|12552.3|0
1655191500000|2022-06-14 07:25:00|12567.7|12552.7|12565.1|12550.1|12570.6|12555.6|12564.1|12549.1|4
1655191800000|2022-06-14 07:30:00|12566.4|12551.4|12566.8|12551.8|12568.7|12553.7|12565.9|12550.9|10
1655192100000|2022-06-14 07:35:00|12567.2|12552.2|12566.7|12551.7|12567.2|12552.2|12566.7|12551.7|0
1655192400000|2022-06-14 07:40:00|12565.1|12550.1|12565.9|12550.9|12566.2|12551.2|12562.6|12547.6|9
1655192700000|2022-06-14 07:45:00|12565.8|12550.8|12565.4|12550.4|12565.8|12550.8|12565.4|12550.4|0
1655193000000|2022-06-14 07:50:00|12564.9|12549.9|12570.8|12555.8|12570.9|12555.9|12564.7|12549.7|4
1655193300000|2022-06-14 07:55:00|12573.8|12558.8|12580.5|12565.5|12582.3|12565.5|12573.8|12554.7|1
1655193600000|2022-06-14 08:00:00|12581|12566|12573.7|12558.7|12582.1|12566.9|12569.9|12552.3|1
1655193900000|2022-06-14 08:05:00|12574.6|12559.6|12578.9|12553.9|12579.2|12564.2|12569|12553|7
1655194200000|2022-06-14 08:10:00|12578.8|12553.8|12564.5|12549.5|12578.8|12557.8|12563.4|12548.4|2
1655194500000|2022-06-14 08:15:00|12564.9|12549.9|12573.2|12558.2|12580.6|12565.6|12564.5|12549.5|1
1655194800000|2022-06-14 08:20:00|12573.3|12558.3|12576.9|12561.9|12579.6|12564.6|12573.3|12558.3|4
1655195100000|2022-06-14 08:25:00|12577.3|12562.3|12574.6|12559.6|12577.3|12562.3|12574.6|12559.6|0
1655195400000|2022-06-14 08:30:00|12574.5|12559.5|12561.8|12546.8|12575.1|12560.1|12561.8|12546.8|3
1655195700000|2022-06-14 08:35:00|12561.3|12546.3|12554|12539|12561.3|12546.3|12548.4|12533.4|2
1655196000000|2022-06-14 08:40:00|12553.5|12538.5|12531.7|12516.7|12553.7|12538.7|12531.7|12516.7|17
1655196300000|2022-06-14 08:45:00|12532.1|12517.1|12549.5|12524.5|12557.9|12525.9|12532.1|12517.1|1
1655196600000|2022-06-14 08:50:00|12558.6|12521.1|12550.4|12525.4|12558.6|12525.5|12550.4|12520.2|0
1655196900000|2022-06-14 08:55:00|12550.1|12525.1|12536.9|12521.9|12550.1|12525.1|12536.9|12521.9|0
1655197200000|2022-06-14 09:00:00|12536.6|12521.6|12545.6|12530.6|12548.5|12530.6|12536.6|12520.6|1
1655197500000|2022-06-14 09:05:00|12546.1|12531.1|12536.6|12521.6|12547.1|12532.1|12536.6|12521.6|4
1655197800000|2022-06-14 09:10:00|12536.4|12521.4|12542.2|12527.2|12545.3|12527.2|12536.4|12517.8|1
1655198100000|2022-06-14 09:15:00|12541.7|12526.7|12540.9|12525.9|12541.7|12526.7|12537.2|12522.2|0
1655198400000|2022-06-14 09:20:00|12540.8|12525.8|12540.7|12525.7|12540.9|12525.9|12540.4|12525.4|0
1655198700000|2022-06-14 09:25:00|12540.6|12525.6|12539.3|12524.3|12540.6|12525.6|12539.2|12524.2|10
1655199000000|2022-06-14 09:30:00|12539.1|12524.1|12540.5|12525.5|12542.1|12527.1|12538.9|12523.9|5
1655199300000|2022-06-14 09:35:00|12540.4|12525.4|12540.1|12525.1|12549.4|12534.4|12538.9|12523.9|1
1655199600000|2022-06-14 09:40:00|12540|12525|12539.1|12524.1|12540|12525|12539.1|12524.1|0
1655199900000|2022-06-14 09:45:00|12539|12524|12538.4|12523.4|12539|12524|12537.9|12522.9|0
1655200200000|2022-06-14 09:50:00|12537.9|12522.9|12536.9|12521.9|12538.8|12523.8|12536|12521|5
1655200500000|2022-06-14 09:55:00|12536|12521|12535.6|12520.6|12536.2|12521.2|12535.6|12520.6|1
1655200800000|2022-06-14 10:00:00|12535.5|12520.5|12529.2|12514.2|12537|12522|12528.7|12513.7|1
1655201100000|2022-06-14 10:05:00|12529.1|12514.1|12513.8|12498.8|12532.5|12517.5|12513.8|12498.8|25
1655201400000|2022-06-14 10:10:00|12510|12495|12509.6|12484.6|12510|12495|12504.3|12484.6|13
1655201700000|2022-06-14 10:15:00|12510|12485|12509.7|12484.7|12510|12485|12509.7|12484.7|0
1655202000000|2022-06-14 10:20:00|12509.6|12484.6|12509.6|12484.6|12509.6|12484.6|12509.6|12484.6|0
1655202300000|2022-06-14 10:25:00|12526.7|12489.2|12525.9|12488.4|12526.7|12489.2|12515.8|12478.3|0
1655202600000|2022-06-14 10:30:00|12526.3|12488.8|12531.9|12494.4|12532.4|12494.9|12526.3|12488.8|0
1655202900000|2022-06-14 10:35:00|12531.7|12494.2|12531.5|12494|12531.7|12494.2|12531.5|12494|2
1655203200000|2022-06-14 10:40:00|12531.4|12493.9|12531.4|12493.9|12531.9|12494.4|12531.4|12493.9|1
1655203500000|2022-06-14 10:45:00|12531.8|12494.3|12530.7|12493.2|12538.9|12509|12525.5|12493.2|0
1655203800000|2022-06-14 10:50:00|12530.3|12492.8|12524.8|12499.8|12530.3|12499.9|12522.9|12492.8|1
1655204100000|2022-06-14 10:55:00|12525.2|12500.2|12530.6|12493.1|12531.4|12501.1|12514.3|12491.4|26
1655204400000|2022-06-14 11:00:00|12529.8|12492.3|12507.2|12492.2|12529.8|12498.2|12506.8|12490.5|6
1655204700000|2022-06-14 11:05:00|12507.6|12492.6|12506.2|12491.2|12511|12496|12506.2|12491.2|7
1655205000000|2022-06-14 11:10:00|12505.2|12490.2|12509|12494|12509|12494|12505.2|12490.2|2
1655205300000|2022-06-14 11:15:00|12508.9|12493.9|12508.3|12493.3|12509.9|12494.9|12505|12490|0
1655205600000|2022-06-14 11:20:00|12509.3|12494.3|12507.2|12492.2|12509.3|12494.3|12507.2|12492.2|0
1655205900000|2022-06-14 11:25:00|12508.2|12493.2|12505.3|12490.3|12512.7|12497.7|12496.2|12481.2|13
1655206200000|2022-06-14 11:30:00|12506.1|12491.1|12516.6|12491.6|12527.2|12495.9|12506.1|12488.6|5
1655206500000|2022-06-14 11:35:00|12516.1|12491.1|12503.5|12488.5|12516.1|12492.4|12503.5|12488.5|0
1655206800000|2022-06-14 11:40:00|12503.4|12488.4|12503.7|12488.7|12503.9|12488.9|12503.4|12488.4|2
1655207100000|2022-06-14 11:45:00|12502.4|12487.4|12503.5|12488.5|12509.3|12494.3|12502.4|12487.4|6
1655207400000|2022-06-14 11:50:00|12503|12488|12502.5|12487.5|12503|12488|12502.1|12487.1|1
1655207700000|2022-06-14 11:55:00|12499.5|12484.5|12484.5|12469.5|12499.5|12484.5|12482.2|12467.2|23
1655208000000|2022-06-14 12:00:00|12484|12469|12480.7|12465.7|12499.6|12483.5|12480.1|12465.1|33
1655208300000|2022-06-14 12:05:00|12480.3|12465.3|12461.3|12446.3|12480.3|12465.3|12461.1|12446.1|51
1655208600000|2022-06-14 12:10:00|12462.6|12447.6|12473.6|12458.6|12481.8|12460.5|12462.5|12447.5|48
1655208900000|2022-06-14 12:15:00|12471|12456|12461.9|12446.9|12472.6|12457.6|12461.2|12446.2|49
1655209200000|2022-06-14 12:20:00|12459.1|12444.1|12459.3|12444.3|12463|12448|12457.4|12442.4|58
1655209500000|2022-06-14 12:25:00|12459.2|12444.2|12466.7|12451.7|12467.1|12452.1|12456.7|12440.5|81
1655209800000|2022-06-14 12:30:00|12467.1|12452.1|12467|12452|12467.3|12452.3|12458.9|12440.9|66
1655210100000|2022-06-14 12:35:00|12474.4|12449.4|12500.8|12485.8|12504.9|12489.9|12474.4|12449.4|27
1655210400000|2022-06-14 12:40:00|12500.4|12485.4|12507.6|12492.6|12507.6|12492.6|12494.6|12477.7|40
1655210700000|2022-06-14 12:45:00|12507.5|12492.5|12482.5|12467.5|12507.5|12492.5|12481.5|12466.5|33
1655211000000|2022-06-14 12:50:00|12480.5|12465.5|12482.1|12467.1|12487.9|12472.9|12480|12465|13
1655211300000|2022-06-14 12:55:00|12480.6|12465.6|12490.7|12475.7|12492.6|12477.6|12480.2|12465.2|46
1655211600000|2022-06-14 13:00:00|12491.2|12476.2|12489.6|12474.6|12496.2|12481.2|12482.8|12456.1|24
1655211900000|2022-06-14 13:05:00|12489.1|12474.1|12488|12473|12499.6|12474.6|12479.9|12462.1|23
1655212200000|2022-06-14 13:10:00|12487.9|12472.9|12475.5|12460.5|12487.9|12472.9|12475.5|12460.5|20
1655212500000|2022-06-14 13:15:00|12471.6|12456.6|12484.3|12469.3|12492.9|12477.9|12471.6|12456.6|18
1655212800000|2022-06-14 13:20:00|12484.8|12469.8|12484.2|12469.2|12497.5|12478.5|12482.8|12467.8|29
1655213100000|2022-06-14 13:25:00|12487.7|12472.7|12472|12457|12490.1|12475.1|12468.2|12453.2|25
1655213400000|2022-06-14 13:30:00|12472.9|12457.9|12473.2|12458.2|12491.4|12476.4|12465.8|12450.8|116
1655213700000|2022-06-14 13:35:00|12474|12459|12462|12447|12479.2|12464.2|12456.6|12430.6|147
1655214000000|2022-06-14 13:40:00|12460.3|12445.3|12445|12430|12460.3|12445.3|12445|12430|74
1655214300000|2022-06-14 13:45:00|12444|12429|12448.6|12433.6|12460.6|12441|12426.5|12411.5|127
1655214600000|2022-06-14 13:50:00|12448.7|12433.7|12435.1|12420.1|12449.9|12434.9|12422.1|12407.1|30
1655214900000|2022-06-14 13:55:00|12434.9|12419.9|12429.2|12414.2|12451.3|12432.9|12429.2|12414.2|44
1655215200000|2022-06-14 14:00:00|12429.3|12414.3|12434.6|12419.6|12437|12422|12424.3|12409.3|40
1655215500000|2022-06-14 14:05:00|12434.2|12419.2|12446.6|12431.6|12450|12435|12423.5|12408.5|42
1655215800000|2022-06-14 14:10:00|12446.7|12431.7|12438.3|12423.3|12453.2|12438.2|12436.6|12421.6|29
1655216100000|2022-06-14 14:15:00|12435.7|12420.7|12423.8|12408.8|12436|12421|12421|12406|78
1655216400000|2022-06-14 14:20:00|12423.4|12408.4|12390.9|12375.9|12425.1|12410.1|12390.9|12375.9|129
1655216700000|2022-06-14 14:25:00|12390.6|12375.6|12412.8|12397.8|12417.9|12402.9|12382.1|12367.1|80
1655217000000|2022-06-14 14:30:00|12416.3|12401.3|12397.4|12382.4|12419.8|12404.8|12391|12376|131
1655217300000|2022-06-14 14:35:00|12397.9|12382.9|12386.4|12371.4|12399.2|12384.2|12384.6|12369.6|75
1655217600000|2022-06-14 14:40:00|12386.8|12371.8|12377.2|12362.2|12386.8|12371.8|12365.8|12350.8|199
1655217900000|2022-06-14 14:45:00|12377.1|12362.1|12410.7|12395.7|12426.8|12410.1|12377.1|12362.1|92
1655218200000|2022-06-14 14:50:00|12414.2|12399.2|12406.4|12391.4|12417.5|12402.5|12405.9|12390.9|48
1655218500000|2022-06-14 14:55:00|12406|12391|12414.1|12399.1|12422.2|12403.9|12403.7|12388.7|54
1655218800000|2022-06-14 15:00:00|12415.7|12400.7|12415|12400|12419.7|12404.7|12410.4|12395.4|76
1655219100000|2022-06-14 15:05:00|12413.6|12398.6|12411.3|12396.3|12444.7|12418.8|12410.8|12395.8|82
1655219400000|2022-06-14 15:10:00|12410.8|12395.8|12414.7|12399.7|12416.7|12401.7|12403.5|12388.5|32
1655219700000|2022-06-14 15:15:00|12416.1|12401.1|12426.4|12411.4|12428|12413|12415.9|12400.9|49
1655220000000|2022-06-14 15:20:00|12429.3|12414.3|12436.7|12421.7|12443.8|12428.8|12425.9|12410.9|137
1655220300000|2022-06-14 15:25:00|12436.6|12421.6|12425.7|12410.7|12437.8|12422.8|12425.3|12410.3|28
1655220600000|2022-06-14 15:30:00|12426.2|12411.2|12431.5|12416.5|12434.2|12419.2|12421.6|12406.6|29
1655220900000|2022-06-14 15:35:00|12431.4|12416.4|12421.7|12406.7|12435.7|12420.7|12421.7|12406.7|36
1655221200000|2022-06-14 15:40:00|12422|12407|12426.6|12411.6|12433|12418|12421.9|12406.9|164
1655221500000|2022-06-14 15:45:00|12427|12412|12417.3|12402.3|12427|12412|12413.4|12398.4|48
1655221800000|2022-06-14 15:50:00|12417|12402|12419|12404|12427.9|12412.9|12415.7|12400.7|27
1655222100000|2022-06-14 15:55:00|12418.5|12403.5|12417|12402|12421.8|12406.8|12417|12402|18
1655222400000|2022-06-14 16:00:00|12416.5|12401.5|12411.5|12396.5|12416.7|12401.7|12398.5|12383.5|30
1655222700000|2022-06-14 16:05:00|12407.5|12392.5|12411.4|12396.4|12413.5|12398.5|12406.3|12391.3|27
1655223000000|2022-06-14 16:10:00|12410.9|12395.9|12421.5|12406.5|12425.8|12408.3|12410.4|12395.4|35
1655223300000|2022-06-14 16:15:00|12421.4|12406.4|12419.3|12404.3|12422.4|12407.4|12411.7|12396.7|28
1655223600000|2022-06-14 16:20:00|12418.9|12403.9|12419.9|12404.9|12422.3|12407.3|12412.6|12397.6|51
1655223900000|2022-06-14 16:25:00|12420.1|12405.1|12433.8|12408.8|12433.8|12415.5|12418.9|12403.9|41
1655224200000|2022-06-14 16:30:00|12428.3|12413.3|12417.3|12402.3|12432.8|12415.3|12417.3|12402.3|42
1655224500000|2022-06-14 16:35:00|12416.9|12401.9|12417.1|12402.1|12421.2|12406.2|12416.9|12401.9|24
1655224800000|2022-06-14 16:40:00|12414.2|12399.2|12406|12391|12419.6|12404.6|12406|12391|23
1655225100000|2022-06-14 16:45:00|12406.5|12391.5|12410.8|12395.8|12417.4|12402.4|12405.7|12390.7|12
1655225400000|2022-06-14 16:50:00|12410.7|12395.7|12407.5|12392.5|12411.2|12396.2|12405.3|12390.3|17
1655225700000|2022-06-14 16:55:00|12407.8|12392.8|12409.7|12394.7|12409.7|12394.7|12406.2|12391.2|27
1655226000000|2022-06-14 17:00:00|12409.2|12394.2|12405.8|12390.8|12416.3|12397.6|12403.5|12388.5|19
1655226300000|2022-06-14 17:05:00|12406.2|12391.2|12402.5|12387.5|12406.5|12391.5|12401.5|12386.5|14
1655226600000|2022-06-14 17:10:00|12402|12387|12404.5|12389.5|12406.9|12391.9|12394.7|12379.7|15
1655226900000|2022-06-14 17:15:00|12404.4|12389.4|12396.8|12381.8|12410.4|12394|12395.6|12380.6|11
1655227200000|2022-06-14 17:20:00|12396.3|12381.3|12395.4|12380.4|12400.6|12385.6|12394.3|12379.3|13
1655227500000|2022-06-14 17:25:00|12395.6|12380.6|12381.6|12366.6|12398|12383|12380.8|12365.8|41
1655227800000|2022-06-14 17:30:00|12382|12367|12391.1|12376.1|12395.8|12380.8|12381.8|12366.8|38
1655228100000|2022-06-14 17:35:00|12391.6|12376.6|12383.4|12368.4|12392.3|12377.3|12378.4|12363.4|48
1655228400000|2022-06-14 17:40:00|12382.9|12367.9|12372.6|12357.6|12401.9|12375.8|12371.6|12356.6|47
1655228700000|2022-06-14 17:45:00|12375.5|12360.5|12383|12368|12385|12370|12375.4|12360.4|19
1655229000000|2022-06-14 17:50:00|12383.4|12368.4|12378.4|12363.4|12387.2|12372.2|12378.4|12363.4|34
1655229300000|2022-06-14 17:55:00|12378.8|12363.8|12389.4|12374.4|12401.5|12386.5|12378.8|12363.8|91
1655229600000|2022-06-14 18:00:00|12389.8|12374.8|12380|12365|12391.8|12376.8|12377.1|12362.1|55
1655229900000|2022-06-14 18:05:00|12379.9|12364.9|12382.5|12367.5|12385.8|12370.8|12376.7|12361.7|148
1655230200000|2022-06-14 18:10:00|12381.7|12366.7|12368.5|12353.5|12389.2|12374.2|12366.3|12351.3|598
1655230500000|2022-06-14 18:15:00|12368.3|12353.3|12376.2|12361.2|12385|12370|12363.8|12348.8|119
1655254800000|2022-06-15 01:00:00|12354.5|12339.5|12380.5|12365.5|12395.2|12372.1|12351.2|12330.8|23
1655255100000|2022-06-15 01:05:00|12382.7|12367.7|12389.9|12352.4|12396.9|12373.2|12374.9|12337.4|14
1655255400000|2022-06-15 01:10:00|12386.9|12349.4|12383.4|12345.9|12386.9|12351.8|12354.7|12336.7|3
1655255700000|2022-06-15 01:15:00|12382.6|12345.1|12374.3|12349.3|12392.1|12362.4|12359.7|12339.5|0
1655256000000|2022-06-15 01:20:00|12366.8|12351.8|12367|12342|12389.1|12358|12359.3|12339.7|18
1655256300000|2022-06-15 01:25:00|12361.7|12346.7|12360.1|12335.1|12367|12349.4|12349.2|12326.8|9
1655256600000|2022-06-15 01:30:00|12354.6|12339.6|12359.7|12334.7|12361.6|12342.9|12348.2|12330.6|4
1655256900000|2022-06-15 01:35:00|12350.7|12335.7|12347.2|12332.2|12360.1|12341.4|12342.8|12326.3|31
1655257200000|2022-06-15 01:40:00|12347|12332|12354.2|12339.2|12354.2|12339.2|12345.7|12330.7|5
1655257500000|2022-06-15 01:45:00|12350.8|12335.8|12336.2|12321.2|12361.9|12335.8|12335.9|12312.7|55
1655257800000|2022-06-15 01:50:00|12334.7|12319.7|12348.9|12323.9|12359.7|12330.2|12334.2|12314.8|20
1655258100000|2022-06-15 01:55:00|12343.5|12328.5|12339.7|12324.7|12355.2|12328.5|12339.7|12314.7|2
1655258400000|2022-06-15 02:00:00|12339.5|12324.5|12345.5|12330.5|12350.1|12331.1|12332.8|12317.8|3
1655258700000|2022-06-15 02:05:00|12341.5|12326.5|12349.2|12324.2|12364.9|12334.7|12338.8|12319.6|4
1655259000000|2022-06-15 02:10:00|12340.3|12325.3|12349.6|12324.6|12354.9|12335.7|12339.3|12323.7|1
1655259300000|2022-06-15 02:15:00|12350.1|12325.1|12347.7|12332.7|12350.3|12333.5|12340.7|12324.9|4
1655259600000|2022-06-15 02:20:00|12347.4|12332.4|12345|12330|12348|12333|12344.2|12329.2|8
1655259900000|2022-06-15 02:25:00|12341.5|12326.5|12349.9|12324.9|12351.7|12332.5|12340.5|12323.3|4
1655260200000|2022-06-15 02:30:00|12350|12325|12345.3|12330.3|12350|12331.2|12344.5|12324.9|0
1655260500000|2022-06-15 02:35:00|12345.2|12330.2|12357.6|12320.1|12358.1|12330.2|12345.2|12319.6|9
1655260800000|2022-06-15 02:40:00|12357.5|12320|12350.6|12313.1|12357.5|12320|12350.6|12313.1|0
1655261100000|2022-06-15 02:45:00|12350.5|12313|12350.4|12312.9|12350.5|12313|12350.4|12312.9|0
1655261400000|2022-06-15 02:50:00|12350.5|12313|12350.4|12312.9|12350.5|12313|12350.4|12312.9|0
1655261700000|2022-06-15 02:55:00|12343.1|12318.1|12352.6|12315.1|12352.6|12319.8|12343|12313.7|0
1655262000000|2022-06-15 03:00:00|12352.7|12315.2|12351.1|12313.6|12352.7|12315.2|12351.1|12313.6|0
1655262300000|2022-06-15 03:05:00|12351.7|12314.2|12361.6|12324.1|12361.8|12324.3|12351.7|12314.2|3
1655262600000|2022-06-15 03:10:00|12370.8|12333.3|12354.1|12316.6|12370.8|12335|12345|12316.6|1
1655262900000|2022-06-15 03:15:00|12354|12316.5|12350.2|12312.7|12354|12321.9|12346.6|12309.1|0
1655263200000|2022-06-15 03:20:00|12350.1|12312.6|12350.3|12312.8|12350.4|12312.9|12350|12312.5|0
1655263500000|2022-06-15 03:25:00|12350.2|12312.7|12345.4|12307.9|12350.2|12317.5|12328.2|12307.1|2
1655263800000|2022-06-15 03:30:00|12345.5|12308|12345.4|12307.9|12345.5|12308|12345.3|12307.8|0
1655264100000|2022-06-15 03:35:00|12345.3|12307.8|12335.3|12310.3|12347.4|12315.6|12335.3|12307.8|0
1655264400000|2022-06-15 03:40:00|12344.5|12307|12346.9|12309.4|12348.3|12310.8|12344.5|12307|4
1655264700000|2022-06-15 03:45:00|12345.2|12307.7|12340.7|12303.2|12345.2|12307.7|12340.7|12303.2|0
1655265000000|2022-06-15 03:50:00|12340.6|12303.1|12340.4|12302.9|12340.6|12303.1|12340.4|12302.9|0
1655265300000|2022-06-15 03:55:00|12340|12302.5|12325.7|12310.7|12340.4|12314.8|12324.1|12302.5|2
1655265600000|2022-06-15 04:00:00|12325.3|12310.3|12336.8|12311.8|12338.6|12315.2|12324.9|12309.9|12
1655265900000|2022-06-15 04:05:00|12336.7|12311.7|12336.8|12311.8|12336.8|12311.8|12336.7|12311.7|1
1655266200000|2022-06-15 04:10:00|12336.7|12311.7|12336.7|12311.7|12336.7|12311.7|12335.7|12310.7|3
1655266500000|2022-06-15 04:15:00|12331.1|12316.1|12337.4|12312.4|12337.5|12316.1|12327.6|12311.5|0
1655266800000|2022-06-15 04:20:00|12337.3|12312.3|12337.3|12312.3|12337.3|12312.3|12337.3|12312.3|0
1655267100000|2022-06-15 04:25:00|12327.8|12312.8|12336.3|12311.3|12336.3|12312.8|12322.8|12307.8|4
1655267400000|2022-06-15 04:30:00|12336.2|12311.2|12336.2|12311.2|12336.2|12311.2|12336.2|12311.2|0
1655267700000|2022-06-15 04:35:00|12336.1|12311.1|12326.5|12311.5|12336.1|12314.1|12326.5|12311.1|6
1655268000000|2022-06-15 04:40:00|12326.4|12311.4|12326.4|12311.4|12326.4|12311.4|12326.4|12311.4|0
1655268300000|2022-06-15 04:45:00|12326.3|12311.3|12326.3|12311.3|12326.3|12311.3|12326.3|12311.3|0
1655268600000|2022-06-15 04:50:00|12326.2|12311.2|12325.1|12310.1|12327.2|12312.2|12325.1|12310.1|5
1655268900000|2022-06-15 04:55:00|12325|12310|12324.9|12309.9|12325|12310|12324.6|12309.6|2
1655269200000|2022-06-15 05:00:00|12324.4|12309.4|12323.9|12308.9|12324.4|12309.4|12323.9|12308.9|2
1655269500000|2022-06-15 05:05:00|12323.8|12308.8|12328.3|12313.3|12328.4|12313.4|12323.8|12308.8|1
1655269800000|2022-06-15 05:10:00|12328.2|12313.2|12328.2|12313.2|12328.2|12313.2|12328.2|12313.2|0
1655270100000|2022-06-15 05:15:00|12328.1|12313.1|12338.1|12313.1|12338.1|12316.1|12328.1|12311.1|2
1655270400000|2022-06-15 05:20:00|12338|12313|12338|12313|12338.1|12313.1|12338|12313|0
1655270700000|2022-06-15 05:25:00|12337.9|12312.9|12338.3|12313.3|12338.3|12317.4|12328.9|12312.9|0
1655271000000|2022-06-15 05:30:00|12337.9|12312.9|12339.1|12314.1|12339.1|12314.1|12337.8|12312.8|0
1655271300000|2022-06-15 05:35:00|12338.6|12313.6|12329.6|12314.6|12338.6|12317.2|12329.6|12313.5|0
1655271600000|2022-06-15 05:40:00|12338.5|12313.5|12328|12313|12338.9|12318.5|12328|12309.4|3
1655271900000|2022-06-15 05:45:00|12338.4|12313.4|12339.6|12314.6|12340.1|12319.6|12329.4|12310.7|1
1655272200000|2022-06-15 05:50:00|12339.1|12314.1|12336.8|12321.8|12339.1|12322.3|12332.5|12314.1|8
1655272500000|2022-06-15 05:55:00|12337.2|12322.2|12338.1|12313.1|12343.4|12324.6|12324.8|12305.7|10
1655272800000|2022-06-15 06:00:00|12339|12314|12337.5|12312.5|12339|12314|12336.7|12311.7|7
1655273100000|2022-06-15 06:05:00|12332|12317|12330.6|12305.6|12351.6|12326.6|12319.2|12296.6|35
1655273400000|2022-06-15 06:10:00|12340.2|12302.7|12320.5|12295.5|12340.6|12309.9|12316.3|12294.5|2
1655273700000|2022-06-15 06:15:00|12319|12294|12287.2|12272.2|12320.5|12299.5|12284|12269|73
1655274000000|2022-06-15 06:20:00|12287.3|12272.3|12294.7|12269.7|12316.3|12282|12281.4|12264.2|18
1655274300000|2022-06-15 06:25:00|12295.2|12270.2|12294.5|12269.5|12310|12277.3|12288.2|12266.7|1
1655274600000|2022-06-15 06:30:00|12288.5|12273.5|12287.8|12272.8|12288.5|12273.5|12281.2|12266.2|4
1655274900000|2022-06-15 06:35:00|12287.7|12272.7|12279.3|12241.8|12292.4|12276|12275.5|12241.7|69
1655275200000|2022-06-15 06:40:00|12280.2|12242.7|12258.6|12243.6|12282.8|12249.2|12252.5|12233.6|22
1655275500000|2022-06-15 06:45:00|12259.1|12244.1|12228.1|12190.6|12259.1|12244.1|12217|12190.6|134
1655275800000|2022-06-15 06:50:00|12227.6|12190.1|12195.9|12180.9|12227.6|12200.8|12195.9|12180.9|20
1655276100000|2022-06-15 06:55:00|12196.3|12181.3|12196.4|12181.4|12200.3|12185.3|12195.8|12180.8|18
1655276400000|2022-06-15 07:00:00|12196.5|12181.5|12209|12184|12217.9|12184.1|12193.8|12171.7|18
1655276700000|2022-06-15 07:05:00|12208.9|12183.9|12192.2|12177.2|12213.6|12190.7|12192.2|12175.7|5
1655277000000|2022-06-15 07:10:00|12191.8|12176.8|12188.7|12173.7|12192.7|12177.7|12186.7|12171.7|5
1655277300000|2022-06-15 07:15:00|12188.3|12173.3|12223.2|12185.7|12223.2|12185.7|12179.2|12164.2|66
1655277600000|2022-06-15 07:20:00|12224.7|12187.2|12223.3|12208.3|12238.9|12208.3|12213.6|12182.9|5
1655277900000|2022-06-15 07:25:00|12223.8|12208.8|12238.3|12200.8|12239.4|12211.9|12216.7|12193|9
1655278200000|2022-06-15 07:30:00|12237.8|12200.3|12236.2|12198.7|12237.8|12200.3|12236.2|12198.7|0
1655278500000|2022-06-15 07:35:00|12236|12198.5|12236.4|12198.9|12237.5|12213.8|12224.4|12198.4|6
1655278800000|2022-06-15 07:40:00|12224.6|12209.6|12228.2|12203.2|12236.7|12209.6|12223.9|12196.7|1
1655279100000|2022-06-15 07:45:00|12228.1|12203.1|12214|12199|12235.4|12204.2|12209.2|12190.2|7
1655279400000|2022-06-15 07:50:00|12226.3|12188.8|12250.1|12212.6|12252.2|12219.4|12214.9|12188.8|6
1655279700000|2022-06-15 07:55:00|12242.9|12217.9|12253.1|12228.1|12266|12246.6|12242.9|12212.6|21
1655280000000|2022-06-15 08:00:00|12258.2|12220.7|12249.7|12234.7|12258.7|12234.7|12244.8|12216.7|1
1655280300000|2022-06-15 08:05:00|12249.6|12234.6|12284.6|12247.1|12291.3|12263.5|12249.6|12232.8|12
1655280600000|2022-06-15 08:10:00|12284.5|12247|12294.3|12279.3|12303.8|12281.1|12283.8|12246.3|2
1655280900000|2022-06-15 08:15:00|12294.7|12279.7|12294.1|12256.6|12305.4|12279.7|12294.1|12256.6|1
1655281200000|2022-06-15 08:20:00|12294|12256.5|12291.5|12254|12294|12259.8|12284.8|12254|0
1655281500000|2022-06-15 08:25:00|12293.5|12256|12291.7|12254.2|12293.5|12260.2|12285.2|12254.2|0
1655281800000|2022-06-15 08:30:00|12291.6|12254.1|12286.3|12248.8|12291.7|12254.2|12286.3|12248.8|1
1655282100000|2022-06-15 08:35:00|12279.5|12254.5|12290.9|12253.4|12290.9|12254.5|12279.5|12248.8|1
1655282400000|2022-06-15 08:40:00|12289.4|12251.9|12291.7|12254.2|12296.8|12265.9|12288.9|12251.4|0
1655282700000|2022-06-15 08:45:00|12290.7|12253.2|12269.6|12244.6|12293.6|12256.1|12269.4|12244.6|0
1655283000000|2022-06-15 08:50:00|12263.6|12248.6|12254.6|12239.6|12263.6|12248.6|12254.6|12239.6|1
1655283300000|2022-06-15 08:55:00|12258.9|12243.9|12277.1|12239.6|12277.1|12248.3|12255|12237.7|5
1655283600000|2022-06-15 09:00:00|12277.6|12240.1|12273.8|12258.8|12286.5|12264.3|12267.1|12239.6|7
1655283900000|2022-06-15 09:05:00|12273.7|12258.7|12280.7|12255.7|12286.1|12263.2|12273.7|12248.6|1
1655284200000|2022-06-15 09:10:00|12276|12261|12278.9|12263.9|12280.3|12265.3|12276|12261|0
1655284500000|2022-06-15 09:15:00|12279.8|12264.8|12274.4|12259.4|12280.2|12265.2|12274.4|12259.4|0
1655284800000|2022-06-15 09:20:00|12273.9|12258.9|12251.1|12236.1|12273.9|12258.9|12251.1|12236.1|1
1655285100000|2022-06-15 09:25:00|12250.5|12235.5|12249.4|12234.4|12250.5|12235.5|12248.9|12233.9|1
1655285400000|2022-06-15 09:30:00|12249.3|12234.3|12249.2|12234.2|12253.7|12238.7|12245.8|12230.8|8
1655285700000|2022-06-15 09:35:00|12249.1|12234.1|12249|12234|12249.5|12234.5|12249|12234|0
1655286000000|2022-06-15 09:40:00|12247.7|12232.7|12251|12213.5|12251|12234.2|12237.5|12204.3|7
1655286300000|2022-06-15 09:45:00|12245.3|12220.3|12260.2|12245.2|12272.8|12246.3|12237.3|12217.2|9
1655286600000|2022-06-15 09:50:00|12260.1|12245.1|12282.5|12267.5|12282.5|12267.5|12258.3|12239.3|16
1655286900000|2022-06-15 09:55:00|12282.4|12267.4|12284.1|12269.1|12284.2|12269.2|12282.4|12267.4|3
1655287200000|2022-06-15 10:00:00|12284|12269|12284|12269|12284|12269|12284|12269|0
1655287500000|2022-06-15 10:05:00|12292.8|12255.3|12277.7|12240.2|12292.8|12255.3|12277.7|12240.2|4
1655287800000|2022-06-15 10:10:00|12277.2|12239.7|12274.7|12249.7|12278.8|12254.8|12266.8|12239.7|0
1655288100000|2022-06-15 10:15:00|12281.2|12243.7|12269.3|12244.3|12281.2|12252.4|12269.3|12243.7|1
1655288400000|2022-06-15 10:20:00|12280.6|12243.1|12286.1|12248.6|12287.2|12255.2|12266.4|12238.1|7
1655288700000|2022-06-15 10:25:00|12286|12248.5|12275.5|12260.5|12286|12260.5|12275.5|12248.5|0
1655289000000|2022-06-15 10:30:00|12275.4|12260.4|12273.6|12258.6|12275.4|12260.4|12273.6|12258.6|0
1655289300000|2022-06-15 10:35:00|12274.5|12259.5|12274.4|12259.4|12274.5|12259.5|12274|12259|0
1655289600000|2022-06-15 10:40:00|12273.9|12258.9|12283.8|12246.3|12285.6|12258.9|12273|12245.9|1
1655289900000|2022-06-15 10:45:00|12283.4|12245.9|12259.7|12244.7|12283.4|12251.1|12259.2|12242.4|0
1655290200000|2022-06-15 10:50:00|12259.2|12244.2|12266.4|12241.4|12280.3|12244.6|12259.2|12233.1|1
1655290500000|2022-06-15 10:55:00|12266.3|12241.3|12266.2|12241.2|12266.8|12241.8|12266.2|12241.2|0
1655290800000|2022-06-15 11:00:00|12266.6|12241.6|12266.6|12241.6|12266.6|12241.6|12266.1|12241.1|0
1655291100000|2022-06-15 11:05:00|12266.5|12241.5|12249.8|12234.8|12266.5|12242.2|12249.8|12234.8|2
1655291400000|2022-06-15 11:10:00|12250.3|12235.3|12263.6|12226.1|12267.6|12246.4|12249.4|12225.6|4
1655291700000|2022-06-15 11:15:00|12263.5|12226|12262.7|12247.7|12265|12247.7|12258.6|12226|0
1655292000000|2022-06-15 11:20:00|12264|12249|12294.3|12269.3|12300.4|12274.6|12264|12248.1|74
1655292300000|2022-06-15 11:25:00|12295.6|12270.6|12304.5|12267|12327.3|12301.4|12290.9|12264.1|31
1655292600000|2022-06-15 11:30:00|12304.1|12266.6|12318|12280.5|12318.9|12292.4|12296.6|12265.7|6
1655292900000|2022-06-15 11:35:00|12317.9|12280.4|12301.3|12263.8|12317.9|12287.8|12301.3|12263.8|7
1655293200000|2022-06-15 11:40:00|12300.8|12263.3|12295.3|12270.3|12307.4|12274.3|12289.3|12261.8|3
1655293500000|2022-06-15 11:45:00|12301.5|12264|12289.9|12252.4|12301.5|12274.1|12276.7|12252.4|5
1655293800000|2022-06-15 11:50:00|12283.1|12258.1|12292.4|12254.9|12292.5|12258.1|12282.6|12251.9|9
1655294100000|2022-06-15 11:55:00|12292|12254.5|12290.7|12265.7|12297.8|12266|12284.7|12253.9|2
1655294400000|2022-06-15 12:00:00|12288.1|12263.1|12308|12293|12326.4|12293|12280.3|12259.5|31
1655294700000|2022-06-15 12:05:00|12306|12291|12316.8|12301.8|12317.6|12302.1|12296.6|12280.5|45
1655295000000|2022-06-15 12:10:00|12316.3|12301.3|12300.1|12275.1|12324.7|12305.2|12293.5|12267.9|6
1655295300000|2022-06-15 12:15:00|12293.6|12278.6|12322.8|12285.3|12343.9|12314.4|12293.6|12267.9|12
1655295600000|2022-06-15 12:20:00|12321.8|12284.3|12332.7|12295.2|12332.7|12295.2|12306.2|12275.2|3
1655295900000|2022-06-15 12:25:00|12333.1|12295.6|12334.2|12296.7|12344.6|12307.1|12329|12291.5|7
1655296200000|2022-06-15 12:30:00|12335.5|12298|12286.2|12271.2|12335.5|12311.5|12285.8|12270.8|8
1655296500000|2022-06-15 12:35:00|12285.8|12270.8|12292.5|12277.5|12315.7|12290.9|12285.8|12270.8|50
1655296800000|2022-06-15 12:40:00|12292.4|12277.4|12287.7|12272.7|12292.4|12277.4|12286.6|12271.6|20
1655297100000|2022-06-15 12:45:00|12288.6|12273.6|12249.9|12212.4|12288.6|12273.6|12249.9|12212.4|27
1655297400000|2022-06-15 12:50:00|12250.3|12212.8|12276.8|12239.3|12281|12249.2|12240.2|12212.8|35
1655297700000|2022-06-15 12:55:00|12280|12242.5|12278.9|12263.9|12290.6|12270.1|12256.9|12241.9|11
1655298000000|2022-06-15 13:00:00|12292|12254.5|12253|12228|12295.9|12260.5|12250.8|12223.9|21
1655298300000|2022-06-15 13:05:00|12248.1|12223.1|12243.7|12206.2|12255.9|12227.1|12221.9|12199|20
1655298600000|2022-06-15 13:10:00|12237.2|12212.2|12217.8|12202.8|12237.2|12212.2|12211.5|12196.5|60
1655298900000|2022-06-15 13:15:00|12219.5|12204.5|12232.6|12217.6|12246|12225.9|12219.5|12204.5|39
1655299200000|2022-06-15 13:20:00|12232.5|12217.5|12222.2|12184.7|12233.8|12218.8|12209.1|12184.7|45
1655299500000|2022-06-15 13:25:00|12216|12191|12207.2|12192.2|12219.9|12200.8|12206.3|12181.1|63
1655299800000|2022-06-15 13:30:00|12207.7|12192.7|12226.3|12211.3|12238.9|12220.6|12207.7|12192.7|38
1655300100000|2022-06-15 13:35:00|12226.4|12211.4|12249.2|12234.2|12266.5|12244.3|12223.9|12208.7|77
1655300400000|2022-06-15 13:40:00|12248.7|12233.7|12251.3|12226.3|12293.5|12267.8|12246.9|12218.1|22
1655300700000|2022-06-15 13:45:00|12251.2|12226.2|12224|12209|12262.7|12247.7|12222.4|12207.4|87
1655301000000|2022-06-15 13:50:00|12223.8|12208.8|12193.7|12178.7|12229.3|12208.8|12190.2|12175.2|150
1655301300000|2022-06-15 13:55:00|12194.6|12179.6|12209.2|12194.2|12229.1|12202.7|12194.6|12179.6|51
1655301600000|2022-06-15 14:00:00|12209.7|12194.7|12184.3|12169.3|12221.3|12200.5|12177.9|12162.9|97
1655301900000|2022-06-15 14:05:00|12184.7|12169.7|12182.5|12157.5|12199.6|12169.7|12149.6|12125.9|236
1655302200000|2022-06-15 14:10:00|12178.4|12163.4|12203.1|12178.1|12203.1|12185.6|12174|12143.5|117
1655302500000|2022-06-15 14:15:00|12198.3|12183.3|12186.1|12171.1|12215.7|12190.3|12184.9|12166.9|54
1655302800000|2022-06-15 14:20:00|12186.6|12171.6|12199.5|12174.5|12216.5|12191.9|12184.4|12159.9|103
1655303100000|2022-06-15 14:25:00|12199|12174|12175.4|12160.4|12216.9|12187.7|12175.4|12159.5|51
1655303400000|2022-06-15 14:30:00|12175.3|12160.3|12156.6|12141.6|12183.7|12160.3|12156.6|12135.3|78
1655303700000|2022-06-15 14:35:00|12156.8|12141.8|12142.2|12127.2|12156.8|12141.8|12127.3|12109.1|49
1655304000000|2022-06-15 14:40:00|12143.1|12128.1|12164.7|12149.7|12174.2|12155.3|12137.1|12111.9|66
1655304300000|2022-06-15 14:45:00|12165.1|12150.1|12151.7|12136.7|12170.1|12153|12142.1|12127.1|112
1655304600000|2022-06-15 14:50:00|12148.3|12133.3|12159.2|12144.2|12160.6|12145.6|12133.8|12108.3|205
1655304900000|2022-06-15 14:55:00|12160|12145|12161.1|12146.1|12176.5|12150.6|12143.9|12120.4|112
1655305200000|2022-06-15 15:00:00|12171.6|12134.1|12141.7|12126.7|12173.1|12147.3|12132.6|12113.8|115
1655305500000|2022-06-15 15:05:00|12142.1|12127.1|12140.4|12125.4|12170.1|12142.9|12138.7|12121.9|65
1655305800000|2022-06-15 15:10:00|12140.9|12125.9|12145.4|12130.4|12170.2|12145.7|12140.9|12123.9|36
1655306100000|2022-06-15 15:15:00|12147|12122|12135.6|12120.6|12163.2|12137.8|12124.7|12107.2|45
1655306400000|2022-06-15 15:20:00|12135.5|12120.5|12154.2|12116.7|12154.2|12121.5|12130.5|12106|71
1655306700000|2022-06-15 15:25:00|12154.4|12116.9|12155.6|12140.6|12165|12149.5|12148.5|12116.9|51
1655307000000|2022-06-15 15:30:00|12160.6|12135.6|12184.6|12169.6|12186.8|12171.8|12155.6|12135.6|60
1655307300000|2022-06-15 15:35:00|12183.2|12168.2|12181.7|12166.7|12196.9|12174.8|12174|12154.3|111
1655307600000|2022-06-15 15:40:00|12177.8|12162.8|12159|12144|12182.3|12165.1|12159|12144|45
1655307900000|2022-06-15 15:45:00|12159.1|12144.1|12162.2|12147.2|12170.9|12153.5|12150.8|12132|56
1655308200000|2022-06-15 15:50:00|12162.7|12147.7|12156.6|12141.6|12163.7|12148.7|12154.8|12134.9|31
1655308500000|2022-06-15 15:55:00|12156.8|12141.8|12154.2|12139.2|12167.3|12143.8|12149.5|12122.7|78
1655308800000|2022-06-15 16:00:00|12153.7|12138.7|12127.3|12112.3|12159.4|12144.4|12127.3|12112.3|45
1655309100000|2022-06-15 16:05:00|12127.6|12112.6|12138.8|12113.8|12146|12120.1|12126.1|12105.2|76
1655309400000|2022-06-15 16:10:00|12138.3|12113.3|12141.7|12126.7|12145.9|12128.4|12131|12112.3|41
1655309700000|2022-06-15 16:15:00|12143.1|12128.1|12139|12124|12147.9|12129.3|12133.9|12108.5|114
1655310000000|2022-06-15 16:20:00|12138.5|12123.5|12137.6|12122.6|12142.8|12123.8|12131.7|12111.4|40
1655310300000|2022-06-15 16:25:00|12138.6|12123.6|12146.5|12131.5|12146.5|12131.5|12128.5|12113.5|105
1655310600000|2022-06-15 16:30:00|12144.8|12129.8|12192.2|12167.2|12204.8|12178.6|12143|12128|119
1655310900000|2022-06-15 16:35:00|12191.8|12166.8|12276|12238.5|12281.5|12249.7|12180.3|12154.5|76
1655311200000|2022-06-15 16:40:00|12275.9|12238.4|12232.8|12195.3|12275.9|12241.5|12219.1|12190.4|40
1655311500000|2022-06-15 16:45:00|12231.8|12194.3|12243.9|12228.9|12250.7|12230.9|12220.1|12188.8|89
1655311800000|2022-06-15 16:50:00|12242|12227|12218.2|12203.2|12244.5|12229.5|12212.9|12195.3|100
1655312100000|2022-06-15 16:55:00|12218.1|12203.1|12180|12165|12221.3|12206.3|12179.9|12153.6|46
1655312400000|2022-06-15 17:00:00|12180.4|12165.4|12188|12163|12197.3|12174.7|12173.3|12156.9|59
1655312700000|2022-06-15 17:05:00|12190.2|12165.2|12207|12169.5|12213.2|12175.7|12176.7|12147.4|87
1655313000000|2022-06-15 17:10:00|12206.9|12169.4|12180.1|12142.6|12207.2|12169.7|12165.1|12137.6|32
1655313300000|2022-06-15 17:15:00|12182.4|12144.9|12169.1|12154.1|12198|12161.4|12155.2|12125.9|35
1655313600000|2022-06-15 17:20:00|12169.6|12154.6|12174.8|12159.8|12190.3|12159.8|12160.9|12140.4|13
1655313900000|2022-06-15 17:25:00|12174.9|12159.9|12170.2|12155.2|12185.7|12162.9|12163.6|12131.8|11
1655314200000|2022-06-15 17:30:00|12182.2|12144.7|12167.7|12152.7|12196.7|12167.5|12165.9|12137.4|31
1655314500000|2022-06-15 17:35:00|12167.8|12152.8|12183.2|12145.7|12190|12164|12158.3|12133.9|12
1655314800000|2022-06-15 17:40:00|12187.4|12149.9|12184.8|12147.3|12199.4|12178.8|12167.8|12138.8|31
1655315100000|2022-06-15 17:45:00|12185|12147.5|12156.5|12141.5|12185|12161|12154|12137.2|21
1655315400000|2022-06-15 17:50:00|12154|12139|12200.8|12175.8|12201.7|12181.8|12154|12138.4|10
1655315700000|2022-06-15 17:55:00|12196.3|12181.3|12150.6|12135.6|12208.8|12181.3|12148.8|12133.8|20
1655316000000|2022-06-15 18:00:00|12151|12136|12141.8|12116.8|12156.3|12141.3|12139.2|12109.5|24
1655316300000|2022-06-15 18:05:00|12141.7|12116.7|12122.5|12097.5|12153.3|12131.1|12103.9|12086.5|53
1655316600000|2022-06-15 18:10:00|12123.5|12098.5|12098|12083|12123.5|12104.5|12080.9|12050.5|344
1655316900000|2022-06-15 18:15:00|12097.1|12082.1|12086.5|12071.5|12108.3|12084.8|12083.7|12057.1|91
1655341200000|2022-06-16 01:00:00|12130.2|12092.7|12185.6|12148.1|12185.6|12148.1|12117.3|12088.8|10
1655341500000|2022-06-16 01:05:00|12187.9|12150.4|12193|12178|12216.4|12191.9|12186.6|12149.1|8
1655341800000|2022-06-16 01:10:00|12194.4|12179.4|12187|12149.5|12206.6|12180.4|12174.8|12143.7|6
1655342100000|2022-06-16 01:15:00|12187.4|12149.9|12196.6|12159.1|12206.6|12185.5|12177.1|12147.3|2
1655342400000|2022-06-16 01:20:00|12197|12159.5|12203.3|12188.3|12223.8|12188.3|12195.3|12157.8|3
1655342700000|2022-06-16 01:25:00|12205.5|12190.5|12225.1|12187.6|12227.1|12197.5|12205.5|12178.3|1
1655343000000|2022-06-16 01:30:00|12226.4|12188.9|12204.5|12167|12226.4|12188.9|12159.1|12144.1|23
1655343300000|2022-06-16 01:35:00|12202.2|12164.7|12182.5|12145|12202.2|12164.7|12181.2|12143.7|0
1655343600000|2022-06-16 01:40:00|12181.9|12156.9|12173.3|12135.8|12192.2|12156.9|12171.5|12134|0
1655343900000|2022-06-16 01:45:00|12171.3|12133.8|12158.9|12121.4|12171.3|12133.8|12145.1|12107.6|5
1655344200000|2022-06-16 01:50:00|12158.8|12121.3|12184.9|12147.4|12186.6|12161.6|12156.1|12118.6|0
1655344500000|2022-06-16 01:55:00|12174.9|12137.4|12163.5|12126|12186.6|12149.1|12163.5|12126|0
1655344800000|2022-06-16 02:00:00|12163|12125.5|12161.6|12124.1|12163.8|12126.3|12134.8|12106.1|2
1655345100000|2022-06-16 02:05:00|12156.9|12119.4|12155.2|12117.7|12156.9|12119.4|12144.7|12107.2|0
1655345400000|2022-06-16 02:10:00|12147.2|12109.7|12148|12110.5|12148.1|12110.6|12142.8|12105.3|5
1655345700000|2022-06-16 02:15:00|12148.8|12111.3|12152.6|12115.1|12152.7|12115.2|12148.8|12111.3|1
1655346000000|2022-06-16 02:20:00|12153.2|12115.7|12153.1|12115.6|12153.2|12115.7|12153|12115.5|0
1655346300000|2022-06-16 02:25:00|12152.2|12114.7|12151.9|12114.4|12152.2|12114.7|12151.9|12114.4|0
1655346600000|2022-06-16 02:30:00|12151.8|12114.3|12147.6|12110.1|12152.3|12114.8|12144.7|12107.2|0
1655346900000|2022-06-16 02:35:00|12147.5|12110|12100.6|12075.6|12147.5|12110|12100.2|12075.2|0
1655347200000|2022-06-16 02:40:00|12100.2|12075.2|12098.6|12073.6|12107.6|12077.5|12092|12066.6|5
1655347500000|2022-06-16 02:45:00|12098.1|12073.1|12105.2|12067.7|12128.7|12091.2|12097.1|12066.6|0
1655347800000|2022-06-16 02:50:00|12110.6|12073.1|12148|12110.5|12148|12110.5|12107.2|12070.1|0
1655348100000|2022-06-16 02:55:00|12148.9|12111.4|12133.3|12095.8|12150.3|12120.9|12131.1|12093.6|0
1655348400000|2022-06-16 03:00:00|12131.9|12094.4|12139.2|12101.7|12143.1|12111.9|12125.1|12094.4|2
1655348700000|2022-06-16 03:05:00|12137|12099.5|12136.4|12098.9|12137|12099.5|12136|12098.5|2
1655349000000|2022-06-16 03:10:00|12136.3|12098.8|12147.4|12109.9|12147.4|12109.9|12136.3|12098.8|0
1655349300000|2022-06-16 03:15:00|12147.3|12109.8|12127|12102|12147.3|12109.8|12127|12096.3|3
1655349600000|2022-06-16 03:20:00|12133.7|12096.2|12135.9|12098.4|12136|12102|12127|12096.2|0
1655349900000|2022-06-16 03:25:00|12135.8|12098.3|12138.1|12100.6|12138.1|12100.6|12135.8|12098.3|8
1655350200000|2022-06-16 03:30:00|12138|12100.5|12137.9|12100.4|12138|12100.5|12137.9|12100.4|0
1655350500000|2022-06-16 03:35:00|12137.8|12100.3|12138.1|12100.6|12138.1|12100.6|12137.8|12100.3|0
1655350800000|2022-06-16 03:40:00|12138|12100.5|12136.6|12099.1|12138|12100.5|12136.6|12099.1|0
1655351100000|2022-06-16 03:45:00|12136.5|12099|12137.2|12099.7|12137.3|12099.8|12136.5|12099|0
1655351400000|2022-06-16 03:50:00|12137.1|12099.6|12137.4|12099.9|12137.4|12099.9|12137.1|12099.6|0
1655351700000|2022-06-16 03:55:00|12137.3|12099.8|12137.2|12099.7|12137.3|12099.8|12137.2|12099.7|0
1655352000000|2022-06-16 04:00:00|12137.4|12099.9|12137.3|12099.8|12137.4|12099.9|12136.9|12099.4|0
1655352300000|2022-06-16 04:05:00|12137.9|12100.4|12137.8|12100.3|12137.9|12100.4|12137.8|12100.3|3
1655352600000|2022-06-16 04:10:00|12137.7|12100.2|12137.6|12100.1|12139.7|12102.2|12137.6|12100.1|0
1655352900000|2022-06-16 04:15:00|12137.7|12100.2|12137.5|12100|12137.7|12100.2|12137.5|12100|2
1655353200000|2022-06-16 04:20:00|12137.4|12099.9|12137.6|12100.1|12137.9|12100.4|12137.4|12099.9|0
1655353500000|2022-06-16 04:25:00|12137.3|12099.8|12145.1|12107.6|12145.3|12107.8|12137.3|12099.8|0
1655353800000|2022-06-16 04:30:00|12145.9|12108.4|12161.8|12124.3|12166.2|12128.7|12145.9|12108.4|0
1655354100000|2022-06-16 04:35:00|12161|12123.5|12169.2|12131.7|12169.2|12131.7|12141|12103.5|0
1655354400000|2022-06-16 04:40:00|12168.8|12131.3|12177.5|12140|12178|12148.8|12162.9|12130.9|0
1655354700000|2022-06-16 04:45:00|12177.4|12139.9|12168.3|12130.8|12177.4|12139.9|12168.3|12130.8|0
1655355000000|2022-06-16 04:50:00|12168.2|12130.7|12168.2|12130.7|12168.2|12130.7|12168.2|12130.7|0
1655355300000|2022-06-16 04:55:00|12168.1|12130.6|12166.7|12129.2|12168.1|12130.6|12166.7|12129.2|2
1655355600000|2022-06-16 05:00:00|12166.6|12129.1|12166.6|12129.1|12166.6|12129.1|12166.6|12129.1|0
1655355900000|2022-06-16 05:05:00|12168.1|12130.6|12168|12130.5|12168.1|12130.6|12168|12130.5|3
1655356200000|2022-06-16 05:10:00|12167.9|12130.4|12167.9|12130.4|12167.9|12130.4|12167.9|12130.4|0
1655356500000|2022-06-16 05:15:00|12167.8|12130.3|12167.7|12130.2|12168|12130.5|12167.7|12130.2|1
1655356800000|2022-06-16 05:20:00|12167.6|12130.1|12167.6|12130.1|12167.6|12130.1|12167.6|12130.1|0
1655357100000|2022-06-16 05:25:00|12167.5|12130|12167.6|12130.1|12168.3|12130.8|12167.5|12130|0
1655357400000|2022-06-16 05:30:00|12166.1|12128.6|12135|12097.5|12166.1|12128.6|12134|12096.5|0
1655357700000|2022-06-16 05:35:00|12135.5|12098|12134.9|12097.4|12135.5|12098|12134.9|12097.4|0
1655358000000|2022-06-16 05:40:00|12135.4|12097.9|12138|12100.5|12138|12100.5|12132.3|12094.8|1
1655358300000|2022-06-16 05:45:00|12131.8|12106.8|12134.3|12096.8|12146.1|12115|12130.6|12093.1|0
1655358600000|2022-06-16 05:50:00|12134.8|12097.3|12134.2|12096.7|12135.2|12097.7|12131.5|12094|0
1655358900000|2022-06-16 05:55:00|12134.3|12096.8|12132.2|12094.7|12134.3|12106.6|12120.9|12090.3|0
1655359200000|2022-06-16 06:00:00|12131.7|12094.2|12119.6|12104.6|12135.5|12111.3|12119.6|12092.2|40
1655359500000|2022-06-16 06:05:00|12129.7|12092.2|12133.6|12096.1|12134|12110.6|12117.4|12091.2|6
1655359800000|2022-06-16 06:10:00|12133.5|12096|12128.9|12103.9|12137.4|12112.6|12122|12094.4|2
1655360100000|2022-06-16 06:15:00|12124.2|12109.2|12126.7|12101.7|12135.7|12109.6|12121.4|12094.1|10
1655360400000|2022-06-16 06:20:00|12131.9|12094.4|12120.3|12105.3|12136.2|12110.1|12119.2|12093|4
1655360700000|2022-06-16 06:25:00|12120.4|12105.4|12132.4|12094.9|12133.8|12110.2|12118.2|12092.4|7
1655361000000|2022-06-16 06:30:00|12132|12094.5|12125.3|12100.3|12132.4|12106|12120|12093.9|1
1655361300000|2022-06-16 06:35:00|12125.2|12100.2|12117.7|12102.7|12131.4|12105.1|12108.7|12086.3|17
1655361600000|2022-06-16 06:40:00|12117.3|12102.3|12120.8|12083.3|12123.6|12102.3|12117.3|12082.9|17
1655361900000|2022-06-16 06:45:00|12120.9|12083.4|12117.1|12092.1|12122|12094.1|12107.8|12083.3|11
1655362200000|2022-06-16 06:50:00|12117|12092|12108.2|12093.2|12118.1|12094.2|12106.9|12080.2|7
1655362500000|2022-06-16 06:55:00|12107.5|12092.5|12122|12107|12132|12107.8|12107.5|12087.4|21
1655362800000|2022-06-16 07:00:00|12121.5|12106.5|12126.5|12101.5|12133.2|12113.5|12116.8|12092.3|3
1655363100000|2022-06-16 07:05:00|12127.9|12102.9|12132|12094.5|12132|12105.3|12116.7|12086.1|0
1655363400000|2022-06-16 07:10:00|12131|12093.5|12130.9|12093.4|12131|12093.5|12130.9|12093.4|0
1655363700000|2022-06-16 07:15:00|12130|12092.5|12130.8|12093.3|12130.9|12093.4|12130|12092.5|0
1655364000000|2022-06-16 07:20:00|12128.5|12091|12116.9|12091.9|12128.5|12097|12116.9|12090.1|0
1655364300000|2022-06-16 07:25:00|12116.4|12091.4|12128.4|12090.9|12131.2|12102.2|12110.3|12090|2
1655364600000|2022-06-16 07:30:00|12129.3|12091.8|12122.3|12097.3|12129.3|12097.3|12122.3|12091.3|1
1655364900000|2022-06-16 07:35:00|12122.2|12097.2|12106.6|12069.1|12122.2|12097.2|12097.1|12068.7|7
1655365200000|2022-06-16 07:40:00|12099.4|12074.4|12119.7|12082.2|12119.7|12082.2|12097.4|12068.1|0
1655365500000|2022-06-16 07:45:00|12120.6|12083.1|12101.2|12086.2|12127.4|12091.4|12101.2|12070.3|0
1655365800000|2022-06-16 07:50:00|12104.7|12079.7|12101.4|12076.4|12109.4|12079.7|12099.1|12069.4|0
1655366100000|2022-06-16 07:55:00|12101|12076|12092.6|12055.1|12105.7|12076|12073.5|12054.6|65
1655366400000|2022-06-16 08:00:00|12093.5|12056|12108|12070.5|12108|12070.5|12082.5|12046.6|23
1655366700000|2022-06-16 08:05:00|12108.5|12071|12107.6|12070.1|12115.3|12077.8|12107.6|12070.1|0
1655367000000|2022-06-16 08:10:00|12108.5|12071|12098.9|12073.9|12109.9|12073.9|12098.9|12065.9|0
1655367300000|2022-06-16 08:15:00|12098.8|12073.8|12107|12082|12116.5|12084.8|12094.3|12072|8
1655367600000|2022-06-16 08:20:00|12107.8|12082.8|12098.2|12083.2|12108.9|12083.9|12095.1|12074.9|0
1655367900000|2022-06-16 08:25:00|12097.7|12082.7|12109.9|12072.4|12112.1|12083.2|12097.7|12071.7|14
1655368200000|2022-06-16 08:30:00|12110.3|12072.8|12108.7|12071.2|12116.8|12079.3|12108.7|12071.2|9
1655368500000|2022-06-16 08:35:00|12108.6|12071.1|12053.5|12038.5|12110.4|12072.9|12051.3|12027|19
1655368800000|2022-06-16 08:40:00|12053|12038|12057.5|12042.5|12068.8|12042.5|12053|12025.6|6
1655369100000|2022-06-16 08:45:00|12072.8|12057.8|12059.4|12044.4|12081.1|12066.1|12059.4|12044.4|31
1655369400000|2022-06-16 08:50:00|12058.4|12043.4|12042.2|12027.2|12060.3|12045.3|12041.7|12026.7|2
1655369700000|2022-06-16 08:55:00|12044.2|12029.2|12051.8|12036.8|12059.5|12036.8|12031.7|12016.7|24
1655370000000|2022-06-16 09:00:00|12057.1|12032.1|12092.9|12055.4|12092.9|12061.9|12055|12022.4|2
1655370300000|2022-06-16 09:05:00|12092.3|12054.8|12064.3|12049.3|12092.3|12064.5|12064.3|12049.3|7
1655370600000|2022-06-16 09:10:00|12064.2|12049.2|12071|12056|12071.5|12056.5|12062.5|12047.5|12
1655370900000|2022-06-16 09:15:00|12074.6|12059.6|12071.4|12046.4|12080.5|12059.6|12065.9|12042.8|1
1655371200000|2022-06-16 09:20:00|12071|12046|12069.5|12054.5|12071|12055.5|12062.2|12042.7|23
1655371500000|2022-06-16 09:25:00|12074.4|12049.4|12073.4|12035.9|12080|12050.3|12072.5|12035.7|17
1655371800000|2022-06-16 09:30:00|12079.6|12042.1|12078.1|12040.6|12080|12042.5|12078.1|12040.6|26
1655372100000|2022-06-16 09:35:00|12077.6|12040.1|12085.5|12048|12085.5|12053.1|12068.1|12036.5|3
1655372400000|2022-06-16 09:40:00|12085.4|12047.9|12099.8|12062.3|12099.8|12062.3|12085.4|12047.9|9
1655372700000|2022-06-16 09:45:00|12098.4|12060.9|12091.9|12076.9|12104.7|12081.6|12089.8|12060.9|61
1655373000000|2022-06-16 09:50:00|12092.8|12077.8|12103|12088|12117.2|12092.9|12088.5|12061.4|21
1655373300000|2022-06-16 09:55:00|12102.6|12087.6|12109.8|12072.3|12110.4|12089.3|12093.5|12063.1|14
1655373600000|2022-06-16 10:00:00|12111.6|12074.1|12110.2|12072.7|12111.6|12088.3|12097.6|12071.3|14
1655373900000|2022-06-16 10:05:00|12110.3|12072.8|12104.7|12067.2|12113.6|12076.1|12104.7|12067.2|2
1655374200000|2022-06-16 10:10:00|12104.6|12067.1|12100|12062.5|12108.1|12070.6|12099.1|12061.6|2
1655374500000|2022-06-16 10:15:00|12099|12061.5|12088.6|12051.1|12099.6|12062.1|12088.6|12051.1|10
1655374800000|2022-06-16 10:20:00|12089.1|12051.6|12100.4|12062.9|12100.5|12063|12087.1|12049.6|3
1655375100000|2022-06-16 10:25:00|12099.9|12062.4|12093.1|12055.6|12099.9|12062.4|12093.1|12055.6|0
1655375400000|2022-06-16 10:30:00|12094|12056.5|12101.9|12064.4|12101.9|12064.4|12094|12056.5|0
1655375700000|2022-06-16 10:35:00|12089.3|12051.8|12082.7|12045.2|12092.9|12055.4|12079.8|12042.3|0
1655376000000|2022-06-16 10:40:00|12081.8|12044.3|12074|12059|12081.8|12059|12065|12034.8|2
1655376300000|2022-06-16 10:45:00|12074.9|12059.9|12061|12036|12085.7|12060.3|12061|12036|2
1655376600000|2022-06-16 10:50:00|12055.9|12040.9|12050.1|12035.1|12055.9|12040.9|12048.2|12033.2|6
1655376900000|2022-06-16 10:55:00|12051.1|12036.1|12068.5|12053.5|12074|12055.2|12048.1|12033.1|6
1655377200000|2022-06-16 11:00:00|12064|12049|12068.1|12030.6|12078.8|12053.5|12059.8|12030.6|18
1655377500000|2022-06-16 11:05:00|12068|12030.5|12058.7|12033.7|12068|12036.8|12058.7|12029.5|0
1655377800000|2022-06-16 11:10:00|12058.6|12033.6|12050|12035|12058.6|12038.4|12050|12033.6|0
1655378100000|2022-06-16 11:15:00|12049.5|12034.5|12048.9|12033.9|12051.5|12036.5|12047|12032|6
1655378400000|2022-06-16 11:20:00|12048.8|12033.8|12065.9|12028.4|12066.4|12035.2|12047.7|12024.9|11
1655378700000|2022-06-16 11:25:00|12065.8|12028.3|12091.8|12066.8|12096.9|12066.8|12054.6|12026.8|1
1655379000000|2022-06-16 11:30:00|12091.4|12066.4|12102.3|12064.8|12102.3|12067.3|12082.1|12044.6|51
1655379300000|2022-06-16 11:35:00|12102.8|12065.3|12101.5|12076.5|12111.7|12077.4|12096.2|12058.7|3
1655379600000|2022-06-16 11:40:00|12099.2|12074.2|12073.5|12036|12104|12074.2|12068.7|12036|5
1655379900000|2022-06-16 11:45:00|12065.7|12040.7|12065.5|12050.5|12083.4|12050.7|12059.3|12037.9|3
1655380200000|2022-06-16 11:50:00|12065.2|12050.2|12073.3|12035.8|12083.1|12050.2|12060.9|12034.7|18
1655380500000|2022-06-16 11:55:00|12066.6|12029.1|12065.2|12027.7|12069.3|12039.7|12053.3|12018.7|10
1655380800000|2022-06-16 12:00:00|12065.7|12028.2|12061.3|12046.3|12076|12046.4|12045.1|12021.1|20
1655381100000|2022-06-16 12:05:00|12062.6|12047.6|12098.5|12061|12098.9|12066.7|12061.7|12027.1|31
1655381400000|2022-06-16 12:10:00|12099|12061.5|12125.3|12087.8|12125.4|12100.4|12099|12061.5|23
1655381700000|2022-06-16 12:15:00|12124.4|12086.9|12113.3|12098.3|12133.7|12100.4|12106.3|12082.9|19
1655382000000|2022-06-16 12:20:00|12115.1|12100.1|12104.8|12089.8|12126.9|12101.7|12102.4|12087.4|10
1655382300000|2022-06-16 12:25:00|12102.3|12087.3|12120.8|12083.3|12133|12109.3|12102.3|12082|70
1655382600000|2022-06-16 12:30:00|12120.7|12083.2|12143.9|12106.4|12179|12159.7|12120.6|12083.1|137
1655382900000|2022-06-16 12:35:00|12142.9|12105.4|12141.7|12104.2|12153.6|12116.1|12106.3|12090.3|40
1655383200000|2022-06-16 12:40:00|12141.6|12104.1|12163.1|12125.6|12170.5|12141.3|12141.6|12104.1|19
1655383500000|2022-06-16 12:45:00|12162.9|12125.4|12148.9|12111.4|12163|12135|12140.8|12107.8|24
1655383800000|2022-06-16 12:50:00|12148.5|12111|12166.9|12151.9|12170.3|12155.3|12134.9|12111|16
1655384100000|2022-06-16 12:55:00|12168.9|12153.9|12196.1|12181.1|12196.1|12181.1|12163.3|12137.5|31
1655384400000|2022-06-16 13:00:00|12198.1|12183.1|12176|12161|12212.7|12183.1|12176|12147.7|95
1655384700000|2022-06-16 13:05:00|12170.6|12155.6|12174.5|12159.5|12191|12165|12160.8|12141.4|35
1655385000000|2022-06-16 13:10:00|12172.5|12157.5|12181.3|12156.3|12187.4|12163.8|12155.6|12129.4|35
1655385300000|2022-06-16 13:15:00|12182.2|12157.2|12177|12162|12186.1|12170.8|12171.1|12143.3|20
1655385600000|2022-06-16 13:20:00|12176.5|12161.5|12154.9|12129.9|12176.5|12161.5|12154.9|12125.9|9
1655385900000|2022-06-16 13:25:00|12155.8|12130.8|12142.7|12127.7|12167.1|12146.7|12142|12118.2|21
1655386200000|2022-06-16 13:30:00|12143.2|12128.2|12153.8|12128.8|12169.1|12154.1|12140|12113|24
1655386500000|2022-06-16 13:35:00|12149|12134|12136.4|12121.4|12159.1|12144.1|12134.2|12102.5|30
1655386800000|2022-06-16 13:40:00|12137.2|12112.2|12142.5|12127.5|12167.9|12143.9|12133.5|12112.2|79
1655387100000|2022-06-16 13:45:00|12141.7|12126.7|12148.2|12133.2|12166.5|12143.4|12139.3|12120.9|60
1655387400000|2022-06-16 13:50:00|12150.2|12135.2|12146.9|12131.9|12150.7|12135.7|12131.8|12116.8|171
1655387700000|2022-06-16 13:55:00|12148.3|12133.3|12149.7|12134.7|12166.1|12146.7|12144.3|12123|144
1655388000000|2022-06-16 14:00:00|12151.6|12136.6|12110.5|12085.5|12152.1|12137.1|12103.7|12078.8|116
1655388300000|2022-06-16 14:05:00|12115|12077.5|12099.6|12084.6|12115.8|12088.7|12092.9|12070.9|16
1655388600000|2022-06-16 14:10:00|12099.4|12084.4|12096.4|12058.9|12111.4|12088|12083.4|12058.9|24
1655388900000|2022-06-16 14:15:00|12096.3|12058.8|12076|12061|12098.4|12072.5|12063.4|12046.8|65
1655389200000|2022-06-16 14:20:00|12076.5|12061.5|12090.5|12053|12098.3|12070.7|12059.1|12034.6|52
1655389500000|2022-06-16 14:25:00|12091|12053.5|12106.7|12069.2|12113.8|12085.4|12072.3|12042.5|45
1655389800000|2022-06-16 14:30:00|12111.1|12073.6|12141|12103.5|12189.2|12153.9|12107.4|12069.9|74
1655390100000|2022-06-16 14:35:00|12137.8|12112.8|12147.6|12122.6|12175.7|12153.7|12128.2|12111.8|52
1655390400000|2022-06-16 14:40:00|12148.1|12123.1|12107|12082|12173.5|12147|12097.6|12070.7|57
1655390700000|2022-06-16 14:45:00|12106.5|12081.5|12098.1|12073.1|12117.4|12092.4|12091.3|12062.7|68
1655391000000|2022-06-16 14:50:00|12096.7|12071.7|12078.3|12063.3|12100.4|12076.3|12071.2|12056.2|133
1655391300000|2022-06-16 14:55:00|12073.8|12058.8|12096.1|12058.6|12107.4|12080.1|12072.3|12045|107
1655391600000|2022-06-16 15:00:00|12096.6|12059.1|12147.5|12110|12161|12133.7|12096.6|12059.1|69
1655391900000|2022-06-16 15:05:00|12147|12109.5|12120.9|12083.4|12151.6|12119.1|12098.5|12077.9|53
1655392200000|2022-06-16 15:10:00|12124.7|12087.2|12152.4|12137.4|12177.5|12146.8|12120.8|12085.4|26
1655392500000|2022-06-16 15:15:00|12152.9|12137.9|12147.6|12132.6|12154.3|12138.7|12139.8|12113.3|39
1655392800000|2022-06-16 15:20:00|12149.1|12134.1|12234.7|12209.7|12252.9|12228.4|12149.1|12126.6|50
1655393100000|2022-06-16 15:25:00|12235.1|12210.1|12205|12180|12240.3|12220.2|12199.6|12173.5|56
1655393400000|2022-06-16 15:30:00|12204|12179|12191.9|12154.4|12213.4|12185.7|12172.6|12151.2|11
1655393700000|2022-06-16 15:35:00|12188.1|12150.6|12186.8|12171.8|12191.3|12176.3|12165.5|12136.3|49
1655394000000|2022-06-16 15:40:00|12186.4|12171.4|12185.9|12148.4|12186.5|12171.5|12176.9|12139.4|48
1655394300000|2022-06-16 15:45:00|12186|12148.5|12222.8|12207.8|12240.8|12207.8|12172|12147.5|33
1655394600000|2022-06-16 15:50:00|12223.3|12208.3|12237.9|12200.4|12243.2|12219.3|12223.3|12196.8|7
1655394900000|2022-06-16 15:55:00|12235.1|12210.1|12223.9|12208.9|12242.8|12218.1|12222.9|12200.4|14
1655395200000|2022-06-16 16:00:00|12225.4|12210.4|12221|12183.5|12235.8|12220.8|12208.3|12170.8|34
1655395500000|2022-06-16 16:05:00|12221.1|12183.6|12217.4|12179.9|12223.6|12195.8|12192.1|12162.7|89
1655395800000|2022-06-16 16:10:00|12211.2|12186.2|12194.6|12169.6|12220|12188.3|12187.5|12150|6
1655396100000|2022-06-16 16:15:00|12194.1|12169.1|12188.3|12173.3|12209.9|12189.9|12185.4|12168.2|12
1655396400000|2022-06-16 16:20:00|12190.5|12175.5|12182.1|12167.1|12200.4|12176.5|12182.1|12156.4|39
1655396700000|2022-06-16 16:25:00|12182.4|12167.4|12188.6|12173.6|12197.5|12174|12177.7|12145.3|140
1655397000000|2022-06-16 16:30:00|12188.5|12173.5|12225.3|12187.8|12225.8|12188.3|12188.5|12168.9|18
1655397300000|2022-06-16 16:35:00|12215|12200|12195.3|12180.3|12226.5|12201.1|12195.3|12169.4|6
1655397600000|2022-06-16 16:40:00|12194.8|12179.8|12194.2|12179.2|12203.3|12180.4|12188.1|12165.8|13
1655397900000|2022-06-16 16:45:00|12194.1|12179.1|12169.5|12154.5|12194.1|12179.1|12169.1|12152.6|16
1655398200000|2022-06-16 16:50:00|12168.2|12153.2|12188.7|12163.7|12205.3|12180.1|12167.3|12152.3|31
1655398500000|2022-06-16 16:55:00|12189.6|12164.6|12183.7|12158.7|12199.5|12171.3|12171.8|12143.8|25
1655398800000|2022-06-16 17:00:00|12184.2|12159.2|12165.5|12150.5|12191.9|12161.3|12165.5|12145.5|7
1655399100000|2022-06-16 17:05:00|12173.4|12148.4|12192|12154.5|12195.2|12166.2|12164.1|12148.4|17
1655399400000|2022-06-16 17:10:00|12192.5|12155|12179.3|12164.3|12195.3|12171.5|12174.6|12147.8|126
1655399700000|2022-06-16 17:15:00|12178.9|12163.9|12199.1|12174.1|12200.5|12176.9|12178.9|12163.9|11
1655400000000|2022-06-16 17:20:00|12194.6|12179.6|12203.5|12166|12208.5|12183.6|12185.5|12155.5|87
1655400300000|2022-06-16 17:25:00|12204|12166.5|12210|12172.5|12210.3|12185.4|12197.1|12165.6|18
1655400600000|2022-06-16 17:30:00|12209|12171.5|12198.9|12173.9|12216.3|12188.4|12196.7|12162|54
1655400900000|2022-06-16 17:35:00|12198.4|12173.4|12195.7|12158.2|12207.3|12178.1|12187.9|12158.2|35
1655401200000|2022-06-16 17:40:00|12197.1|12159.6|12189.4|12174.4|12209.4|12182.5|12184.7|12159.5|44
1655401500000|2022-06-16 17:45:00|12192.5|12177.5|12191.8|12176.8|12200.2|12182|12189.9|12174.9|33
1655401800000|2022-06-16 17:50:00|12192.2|12177.2|12184.3|12159.3|12209.6|12182.4|12174.1|12154.1|31
1655402100000|2022-06-16 17:55:00|12183.8|12158.8|12172.4|12157.4|12190.7|12164|12168.2|12144.3|146
1655402400000|2022-06-16 18:00:00|12171.9|12156.9|12181.5|12156.5|12196.1|12168.3|12156.4|12138.8|183
1655402700000|2022-06-16 18:05:00|12175.5|12160.5|12163.2|12148.2|12181.7|12166.1|12156.9|12141.9|64
1655403000000|2022-06-16 18:10:00|12161.9|12146.9|12173.2|12158.2|12184.8|12168.5|12154|12134.1|461
1655403300000|2022-06-16 18:15:00|12172.7|12157.7|12168.9|12143.9|12183.2|12157.7|12158.1|12140.5|59
1655427600000|2022-06-17 01:00:00|12158.5|12121|12126.8|12101.8|12158.5|12121|12109.5|12094.5|13
1655427900000|2022-06-17 01:05:00|12132.6|12095.1|12144.2|12106.7|12144.2|12121.8|12118.2|12095.1|12
1655428200000|2022-06-17 01:10:00|12142.2|12104.7|12132.4|12107.4|12142.2|12110.7|12122.6|12101.3|10
1655428500000|2022-06-17 01:15:00|12141.2|12103.7|12143.8|12106.3|12144|12110.1|12131.9|12100.8|0
1655428800000|2022-06-17 01:20:00|12143.7|12106.2|12144|12106.5|12144|12106.5|12143.1|12105.6|0
1655429100000|2022-06-17 01:25:00|12144.3|12106.8|12145.1|12107.6|12145.1|12107.6|12144.2|12106.7|10
1655429400000|2022-06-17 01:30:00|12145|12107.5|12143.4|12105.9|12145|12107.5|12143.4|12105.9|0
1655429700000|2022-06-17 01:35:00|12143.2|12105.7|12141.3|12103.8|12146.8|12109.3|12140.4|12102.9|0
1655430000000|2022-06-17 01:40:00|12141.2|12103.7|12137.1|12112.1|12149.5|12112.1|12137.1|12103.7|0
1655430300000|2022-06-17 01:45:00|12137|12112|12142.9|12117.9|12142.9|12117.9|12137|12112|0
1655430600000|2022-06-17 01:50:00|12142.8|12117.8|12136.8|12111.8|12144.6|12119.6|12136|12111|0
1655430900000|2022-06-17 01:55:00|12135.9|12110.9|12143.1|12118.1|12148.5|12124.2|12134.9|12109.9|0
1655431200000|2022-06-17 02:00:00|12144|12119|12139.8|12114.8|12144|12119|12138.9|12113.9|0
1655431500000|2022-06-17 02:05:00|12139.7|12114.7|12139.6|12114.6|12139.7|12114.7|12139.6|12114.6|0
1655431800000|2022-06-17 02:10:00|12138.7|12113.7|12139.5|12114.5|12139.5|12114.5|12137.7|12112.7|1
1655432100000|2022-06-17 02:15:00|12138.1|12113.1|12140.3|12115.3|12140.3|12115.3|12137.6|12112.6|0
1655432400000|2022-06-17 02:20:00|12140.2|12115.2|12138.7|12113.7|12140.2|12115.2|12138.7|12113.7|0
1655432700000|2022-06-17 02:25:00|12138.6|12113.6|12139|12114|12140.5|12115.5|12138.6|12113.6|0
1655433000000|2022-06-17 02:30:00|12138.9|12113.9|12140.7|12115.7|12140.7|12115.7|12138.9|12113.9|0
1655433300000|2022-06-17 02:35:00|12142|12117|12142|12117|12142|12117|12142|12117|11
1655433600000|2022-06-17 02:40:00|12141.9|12116.9|12142.3|12117.3|12142.3|12117.3|12141.8|12116.8|0
1655433900000|2022-06-17 02:45:00|12141.8|12116.8|12137.5|12122.5|12142.2|12123|12137.1|12116.7|3
1655434200000|2022-06-17 02:50:00|12136.6|12121.6|12139.7|12114.7|12141.6|12122|12136.5|12114.3|1
1655434500000|2022-06-17 02:55:00|12138.8|12113.8|12139.5|12114.5|12139.5|12117.3|12132.2|12112.3|0
1655434800000|2022-06-17 03:00:00|12134.5|12119.5|12120.6|12105.6|12134.5|12119.5|12120.6|12105.6|4
1655435100000|2022-06-17 03:05:00|12119.3|12104.3|12115.4|12100.4|12119.3|12104.3|12114.9|12099.9|2
1655435400000|2022-06-17 03:10:00|12115.8|12100.8|12140.5|12103|12140.6|12106.7|12115.8|12100.8|0
1655435700000|2022-06-17 03:15:00|12140.4|12102.9|12140.3|12102.8|12140.4|12102.9|12139.4|12101.9|0
1655436000000|2022-06-17 03:20:00|12140.2|12102.7|12143|12105.5|12143.1|12105.6|12140.2|12102.7|0
1655436300000|2022-06-17 03:25:00|12143.5|12106|12144.2|12106.7|12144.3|12106.8|12143.4|12105.9|2
1655436600000|2022-06-17 03:30:00|12144.1|12106.6|12138.7|12101.2|12144.5|12107|12138.7|12101.2|0
1655436900000|2022-06-17 03:35:00|12138.6|12101.1|12127|12102|12138.6|12102.1|12126.1|12094.4|0
1655437200000|2022-06-17 03:40:00|12126.9|12101.9|12119.4|12104.4|12126.9|12104.9|12119.4|12101.9|0
1655437500000|2022-06-17 03:45:00|12119.3|12104.3|12119.2|12104.2|12119.3|12104.3|12119.2|12104.2|0
1655437800000|2022-06-17 03:50:00|12130|12092.5|12129.9|12092.4|12130|12092.5|12129.9|12092.4|0
1655438100000|2022-06-17 03:55:00|12129.8|12092.3|12129.7|12092.2|12129.8|12092.3|12129.7|12092.2|1
1655438400000|2022-06-17 04:00:00|12130.2|12092.7|12142.6|12105.1|12143.6|12106.1|12129.7|12092.2|33
1655438700000|2022-06-17 04:05:00|12143.6|12106.1|12142.9|12105.4|12144|12106.5|12142.5|12105|0
1655439000000|2022-06-17 04:10:00|12142.4|12104.9|12154.1|12116.6|12154.1|12116.6|12142.2|12104.7|0
1655439300000|2022-06-17 04:15:00|12153.3|12115.8|12145|12107.5|12153.3|12125.2|12134.7|12107.5|9
1655439600000|2022-06-17 04:20:00|12143.2|12105.7|12142.1|12104.6|12143.2|12105.7|12138.9|12101.4|6
1655439900000|2022-06-17 04:25:00|12142|12104.5|12141.8|12104.3|12142|12104.5|12141.8|12104.3|0
1655440200000|2022-06-17 04:30:00|12141.7|12104.2|12141.5|12104|12141.7|12104.2|12141.5|12104|0
1655440500000|2022-06-17 04:35:00|12141.4|12103.9|12140.9|12103.4|12141.4|12103.9|12140.9|12103.4|0
1655440800000|2022-06-17 04:40:00|12139.9|12102.4|12139.8|12102.3|12140.4|12102.9|12138.8|12101.3|0
1655441100000|2022-06-17 04:45:00|12139.7|12102.2|12141.7|12104.2|12141.7|12104.2|12139.7|12102.2|0
1655441400000|2022-06-17 04:50:00|12141.6|12104.1|12142.6|12105.1|12142.7|12105.2|12141.6|12104.1|1
1655441700000|2022-06-17 04:55:00|12142.5|12105|12142.5|12105|12142.5|12105|12142.5|12105|0
1655442000000|2022-06-17 05:00:00|12142.4|12104.9|12142.4|12104.9|12142.4|12104.9|12142.4|12104.9|0
1655442300000|2022-06-17 05:05:00|12142.3|12104.8|12142.2|12104.7|12142.3|12104.8|12142.2|12104.7|0
1655442600000|2022-06-17 05:10:00|12142.1|12104.6|12141.1|12103.6|12142.1|12104.6|12140.6|12103.1|0
1655442900000|2022-06-17 05:15:00|12141.2|12103.7|12141.1|12103.6|12141.2|12103.7|12141.1|12103.6|0
1655443200000|2022-06-17 05:20:00|12135.3|12110.3|12135.1|12110.1|12135.3|12110.3|12135.1|12110.1|0
1655443500000|2022-06-17 05:25:00|12129.8|12114.8|12127.5|12112.5|12129.8|12114.8|12127.5|12112.5|1
1655443800000|2022-06-17 05:30:00|12135.9|12110.9|12134.3|12109.3|12135.9|12110.9|12134.3|12109.3|0
1655444100000|2022-06-17 05:35:00|12134.2|12109.2|12143.5|12118.5|12149.2|12118.5|12134.2|12108.1|0
1655444400000|2022-06-17 05:40:00|12145.7|12120.7|12154.5|12117|12155|12133.7|12145.7|12116.6|0
1655444700000|2022-06-17 05:45:00|12154.1|12116.6|12153.8|12116.3|12154.1|12116.6|12151.6|12114.1|3
1655445000000|2022-06-17 05:50:00|12154.7|12117.2|12157.9|12132.9|12160.2|12140.8|12153.7|12116.2|0
1655445300000|2022-06-17 05:55:00|12157.8|12132.8|12159.9|12122.4|12164.6|12140.7|12155.7|12122.4|1
1655445600000|2022-06-17 06:00:00|12162.2|12124.7|12155.2|12117.7|12162.2|12124.7|12152.4|12114.9|0
1655445900000|2022-06-17 06:05:00|12155.1|12117.6|12153.2|12115.7|12155.6|12118.1|12151|12113.5|5
1655446200000|2022-06-17 06:10:00|12153.5|12116|12142.4|12104.9|12153.5|12116|12142.4|12104.9|0
1655446500000|2022-06-17 06:15:00|12129.6|12104.6|12110.7|12085.7|12129.6|12107.1|12096|12072.8|6
1655446800000|2022-06-17 06:20:00|12111.6|12086.6|12129.3|12091.8|12129.3|12101.8|12111.1|12086.1|8
1655447100000|2022-06-17 06:25:00|12129.2|12091.7|12140.6|12103.1|12142.5|12105|12123.8|12086.3|2
1655447400000|2022-06-17 06:30:00|12141.9|12104.4|12124.2|12109.2|12142.4|12113.6|12121.4|12104.4|0
1655447700000|2022-06-17 06:35:00|12124.7|12109.7|12127.2|12112.2|12130.8|12112.3|12124.6|12105.3|0
1655448000000|2022-06-17 06:40:00|12128.1|12113.1|12135.8|12098.3|12136.9|12114.1|12125.2|12097.6|28
1655448300000|2022-06-17 06:45:00|12135.7|12098.2|12137.5|12100|12137.5|12100|12135.7|12098.2|0
1655448600000|2022-06-17 06:50:00|12136.1|12098.6|12115.2|12090.2|12136.1|12098.6|12115.2|12089.2|7
1655448900000|2022-06-17 06:55:00|12115.1|12090.1|12128|12090.5|12132.9|12117.9|12115.1|12079.9|3
1655449200000|2022-06-17 07:00:00|12130.8|12093.3|12140.8|12103.3|12140.8|12103.3|12130.8|12093.3|0
1655449500000|2022-06-17 07:05:00|12141.3|12103.8|12128.2|12090.7|12143.1|12105.6|12128.2|12090.7|16
1655449800000|2022-06-17 07:10:00|12127.8|12090.3|12130.3|12105.3|12138.1|12105.3|12122|12088.2|4
1655450100000|2022-06-17 07:15:00|12130.2|12105.2|12122.8|12097.8|12130.2|12105.2|12122.8|12091.5|0
1655450400000|2022-06-17 07:20:00|12122.7|12097.7|12120.4|12095.4|12122.7|12099.3|12112.9|12094.5|11
1655450700000|2022-06-17 07:25:00|12119|12094|12121.7|12096.7|12123.2|12098.2|12119|12094|1
1655451000000|2022-06-17 07:30:00|12121.6|12096.6|12124.7|12099.7|12125.2|12109.4|12120.6|12095.6|3
1655451300000|2022-06-17 07:35:00|12125.6|12100.6|12133.1|12095.6|12133.1|12100.6|12125.5|12094.7|0
1655451600000|2022-06-17 07:40:00|12131.7|12094.2|12131.6|12094.1|12132.2|12094.7|12131.6|12094.1|0
1655451900000|2022-06-17 07:45:00|12132|12094.5|12122.8|12107.8|12132.9|12107.9|12122.4|12094.5|0
1655452200000|2022-06-17 07:50:00|12122.4|12107.4|12121.7|12106.7|12123.7|12108.7|12121.7|12106.7|0
1655452500000|2022-06-17 07:55:00|12121.6|12106.6|12121.1|12106.1|12121.6|12106.6|12120.2|12105.2|0
1655452800000|2022-06-17 08:00:00|12121|12106|12117.9|12102.9|12121|12106|12117.9|12102.9|2
1655453100000|2022-06-17 08:05:00|12115.2|12100.2|12122.2|12097.2|12123.2|12101.1|12114.3|12093.7|2
1655453400000|2022-06-17 08:10:00|12121.2|12096.2|12130.9|12093.4|12130.9|12100.7|12112.3|12088.4|0
1655453700000|2022-06-17 08:15:00|12125.1|12100.1|12137|12112|12141.3|12112|12124.1|12092.9|0
1655454000000|2022-06-17 08:20:00|12137.4|12112.4|12134.1|12109.1|12137.8|12114|12126.7|12106.8|0
1655454300000|2022-06-17 08:25:00|12134|12109|12154.8|12117.3|12154.8|12117.3|12134|12109|12
1655454600000|2022-06-17 08:30:00|12155.8|12118.3|12148.1|12110.6|12161.6|12132.2|12147.7|12110.2|0
1655454900000|2022-06-17 08:35:00|12147.6|12110.1|12152.4|12114.9|12152.4|12114.9|12147.1|12109.6|0
1655455200000|2022-06-17 08:40:00|12152.9|12115.4|12160|12122.5|12167.1|12129.6|12151.9|12114.4|2
1655455500000|2022-06-17 08:45:00|12148.1|12133.1|12164.5|12127|12164.5|12133.1|12148.1|12120.1|0
1655455800000|2022-06-17 08:50:00|12163.5|12126|12167.6|12130.1|12170.3|12133.8|12155.9|12122.3|18
1655456100000|2022-06-17 08:55:00|12167.5|12130|12166.6|12129.1|12170|12140.2|12155.2|12129.1|11
1655456400000|2022-06-17 09:00:00|12163.8|12126.3|12153.7|12116.2|12165.7|12128.2|12152|12114.5|0
1655456700000|2022-06-17 09:05:00|12160.2|12122.7|12142.7|12127.7|12161|12127.7|12142.7|12117|0
1655457000000|2022-06-17 09:10:00|12139.9|12124.9|12147.2|12122.2|12153.1|12127.3|12136|12107.4|73
1655457300000|2022-06-17 09:15:00|12152.2|12127.2|12162.3|12124.8|12162.3|12137.5|12147.4|12120.5|27
1655457600000|2022-06-17 09:20:00|12161.8|12124.3|12160.2|12122.7|12170.2|12132.7|12160.2|12122.7|0
1655457900000|2022-06-17 09:25:00|12160.1|12122.6|12151.1|12113.6|12160.1|12122.6|12151|12113.5|0
1655458200000|2022-06-17 09:30:00|12151.2|12113.7|12158.9|12121.4|12159.5|12122|12151.2|12113.7|0
1655458500000|2022-06-17 09:35:00|12159.4|12121.9|12159.3|12121.8|12159.4|12121.9|12158.9|12121.4|5
1655458800000|2022-06-17 09:40:00|12158.4|12120.9|12157.2|12119.7|12158.4|12120.9|12157.2|12119.7|0
1655459100000|2022-06-17 09:45:00|12157.3|12119.8|12152.3|12114.8|12157.3|12122.6|12137.6|12111.4|7
1655459400000|2022-06-17 09:50:00|12152.2|12114.7|12157.7|12120.2|12158.1|12120.6|12152.2|12114.7|2
1655459700000|2022-06-17 09:55:00|12158|12120.5|12160.2|12135.2|12163.1|12145.6|12146.4|12118.6|2
1655460000000|2022-06-17 10:00:00|12158.4|12133.4|12153.2|12138.2|12159.6|12144.6|12153.1|12132.9|1
1655460300000|2022-06-17 10:05:00|12158.1|12133.1|12151.2|12136.2|12160.8|12140.5|12151.2|12133.1|5
1655460600000|2022-06-17 10:10:00|12151.1|12136.1|12151.5|12114|12167.3|12144.5|12149|12113|36
1655460900000|2022-06-17 10:15:00|12150.5|12113|12159.4|12121.9|12159.4|12121.9|12150.5|12113|0
1655461200000|2022-06-17 10:20:00|12159.3|12121.8|12159.1|12121.6|12159.3|12121.8|12159.1|12121.6|0
1655461500000|2022-06-17 10:25:00|12158.1|12120.6|12143.7|12106.2|12158.1|12120.6|12143|12105.5|0
1655461800000|2022-06-17 10:30:00|12151|12113.5|12134.6|12119.6|12151|12120.1|12124.7|12109.7|8
1655462100000|2022-06-17 10:35:00|12135.6|12120.6|12135.4|12120.4|12138.5|12123.5|12135|12120|2
1655462400000|2022-06-17 10:40:00|12135.9|12120.9|12156.8|12141.8|12166.4|12148.3|12135.9|12120.9|6
1655462700000|2022-06-17 10:45:00|12157.3|12142.3|12157|12142|12163.1|12146.2|12154.2|12134|19
1655463000000|2022-06-17 10:50:00|12158.7|12133.7|12174.6|12159.6|12176.3|12161.3|12153.9|12133.2|23
1655463300000|2022-06-17 10:55:00|12179.5|12154.5|12159.1|12121.6|12179.5|12158|12157.9|12121.6|0
1655463600000|2022-06-17 11:00:00|12153|12128|12132.5|12117.5|12166.5|12130.3|12132.5|12109.7|3
1655463900000|2022-06-17 11:05:00|12136.2|12121.2|12142.4|12104.9|12148.9|12124.1|12136.2|12101.8|2
1655464200000|2022-06-17 11:10:00|12142.2|12104.7|12127.7|12090.2|12143.4|12113|12111.5|12078.3|0
1655464500000|2022-06-17 11:15:00|12128.2|12090.7|12137|12099.5|12141.4|12103.9|12122|12090.1|0
1655464800000|2022-06-17 11:20:00|12136.9|12099.4|12145.5|12108|12146.9|12115.7|12136.9|12099.4|0
1655465100000|2022-06-17 11:25:00|12145|12107.5|12142.5|12105|12147.5|12113.8|12136.2|12098.7|0
1655465400000|2022-06-17 11:30:00|12143|12105.5|12144.3|12129.3|12174.9|12154.1|12135.5|12105|120
1655465700000|2022-06-17 11:35:00|12144.8|12129.8|12167.4|12129.9|12188.1|12150.6|12136.5|12109.6|93
1655466000000|2022-06-17 11:40:00|12167.9|12130.4|12148|12110.5|12173.7|12136.2|12147.5|12110|0
1655466300000|2022-06-17 11:45:00|12147.9|12110.4|12140.9|12103.4|12158.3|12120.8|12140.7|12103.2|1
1655466600000|2022-06-17 11:50:00|12142.4|12104.9|12143.7|12106.2|12158.7|12121.2|12133|12095.5|2
1655466900000|2022-06-17 11:55:00|12143.8|12106.3|12137.5|12100|12153.7|12121.1|12137.5|12100|68
1655467200000|2022-06-17 12:00:00|12145.2|12107.7|12145.8|12108.3|12149.3|12111.8|12133.9|12096.4|1
1655467500000|2022-06-17 12:05:00|12145.4|12107.9|12117.6|12080.1|12145.4|12107.9|12097.5|12065.5|1
1655467800000|2022-06-17 12:10:00|12113.2|12088.2|12155|12117.5|12176.4|12138.9|12113.2|12088.2|65
1655468100000|2022-06-17 12:15:00|12158.3|12120.8|12166.1|12141.1|12173.7|12143|12152.6|12115.1|4
1655468400000|2022-06-17 12:20:00|12166.5|12141.5|12167.1|12152.1|12171.7|12155.9|12161.7|12141.5|2
1655468700000|2022-06-17 12:25:00|12168.1|12153.1|12173.2|12158.2|12175.7|12160.7|12167.1|12152.1|7
1655469000000|2022-06-17 12:30:00|12174.1|12159.1|12190|12165|12190|12170|12172.6|12152.8|2
1655469300000|2022-06-17 12:35:00|12187.7|12162.7|12207.5|12170|12207.5|12172.3|12180.8|12160.8|6
1655469600000|2022-06-17 12:40:00|12207.6|12170.1|12190.6|12175.6|12210.5|12181.3|12185.4|12167|4
1655469900000|2022-06-17 12:45:00|12191|12176|12193.7|12178.7|12196.6|12181.6|12190.3|12175.3|11
1655470200000|2022-06-17 12:50:00|12193|12178|12209.4|12171.9|12218.2|12187.4|12191.2|12170.8|2
1655470500000|2022-06-17 12:55:00|12209.8|12172.3|12206|12168.5|12212.2|12183.9|12191.5|12165.2|5
1655470800000|2022-06-17 13:00:00|12203.1|12165.6|12196.7|12159.2|12203.1|12168.4|12175.4|12147.5|17
1655471100000|2022-06-17 13:05:00|12199.2|12161.7|12209.3|12171.8|12217.6|12183.3|12193.2|12161.7|15
1655471400000|2022-06-17 13:10:00|12210.2|12172.7|12211.5|12174|12216.5|12179|12204.8|12167.3|3
1655471700000|2022-06-17 13:15:00|12208.2|12170.7|12207.4|12169.9|12212.7|12187.4|12190.8|12162.9|23
1655472000000|2022-06-17 13:20:00|12207.9|12170.4|12208.2|12170.7|12218.5|12191.6|12194.5|12169.4|16
1655472300000|2022-06-17 13:25:00|12210.2|12172.7|12180.3|12155.3|12211.7|12174.2|12180.3|12149.4|0
1655472600000|2022-06-17 13:30:00|12180.7|12155.7|12179.9|12142.4|12193.4|12166.8|12172.2|12136.4|39
1655472900000|2022-06-17 13:35:00|12179.8|12142.3|12135|12097.5|12179.8|12142.3|12113.3|12096.6|117
1655473200000|2022-06-17 13:40:00|12136.8|12099.3|12135.2|12120.2|12145.7|12127.6|12128.3|12099.3|24
1655473500000|2022-06-17 13:45:00|12136.2|12121.2|12139.7|12124.7|12142|12127|12128.6|12113.4|57
1655473800000|2022-06-17 13:50:00|12134.5|12119.5|12115.9|12100.9|12135.9|12120.9|12109.9|12082|104
1655474100000|2022-06-17 13:55:00|12116.4|12101.4|12128.8|12113.8|12138|12118.6|12114.9|12094.9|33
1655474400000|2022-06-17 14:00:00|12129.7|12114.7|12127.4|12112.4|12133.1|12114.8|12116.9|12095.5|37
1655474700000|2022-06-17 14:05:00|12126.9|12111.9|12142.6|12105.1|12145.5|12121|12124.7|12100.1|32
1655475000000|2022-06-17 14:10:00|12142.7|12105.2|12139.6|12102.1|12142.7|12117.7|12120.8|12095.9|50
1655475300000|2022-06-17 14:15:00|12139.1|12101.6|12114.1|12099.1|12140.6|12113.1|12114.1|12092|78
1655475600000|2022-06-17 14:20:00|12114.6|12099.6|12085.6|12060.6|12114.7|12099.7|12065.6|12039.6|83
1655475900000|2022-06-17 14:25:00|12080.7|12065.7|12077.2|12062.2|12096.6|12075.9|12076.5|12056.6|24
1655476200000|2022-06-17 14:30:00|12077.5|12062.5|12067.6|12052.6|12087.9|12071.2|12054|12039|53
1655476500000|2022-06-17 14:35:00|12068.1|12053.1|12070.6|12055.6|12093.6|12069.2|12065.4|12049.5|152
1655476800000|2022-06-17 14:40:00|12070.7|12055.7|12088.4|12050.9|12090.4|12062.1|12062.1|12043.8|76
1655477100000|2022-06-17 14:45:00|12088|12050.5|12041.3|12026.3|12088|12059.5|12040.3|12015.8|51
1655477400000|2022-06-17 14:50:00|12043.4|12028.4|12027.3|12012.3|12056.7|12029.4|12024.2|11998|64
1655477700000|2022-06-17 14:55:00|12027.4|12012.4|12022.2|12007.2|12034.2|12019.2|12011.7|11996.7|28
1655478000000|2022-06-17 15:00:00|12022.7|12007.7|12026.8|12011.8|12032.5|12016.9|12020.7|12005.7|25
1655478300000|2022-06-17 15:05:00|12027.8|12012.8|12030|12015|12046.4|12027.4|12022.1|12007.1|27
1655478600000|2022-06-17 15:10:00|12029.6|12014.6|12024.4|12009.4|12034.5|12014.6|12021.4|11993.8|22
1655478900000|2022-06-17 15:15:00|12024.3|12009.3|12022.4|12007.4|12031.8|12016.8|12021.9|12006.9|10
1655479200000|2022-06-17 15:20:00|12022.3|12007.3|12023.6|12008.6|12042.8|12012.4|12022.3|11994.7|13
1655479500000|2022-06-17 15:25:00|12021.1|12006.1|12047.6|12010.1|12049.5|12027.4|12015.6|12000.6|37
1655479800000|2022-06-17 15:30:00|12047.1|12009.6|12030.4|11992.9|12049.8|12024.2|12020.1|11992.9|9
1655480100000|2022-06-17 15:35:00|12030.8|11993.3|12045.5|12008|12045.5|12015.8|12024.6|11993.3|15
1655480400000|2022-06-17 15:40:00|12046|12008.5|12043|12028|12057.6|12034.7|12035.1|12008.5|28
1655480700000|2022-06-17 15:45:00|12043.1|12028.1|12053.9|12016.4|12054.9|12034.8|12036.4|12009|22
1655481000000|2022-06-17 15:50:00|12043.4|12028.4|12055.1|12030.1|12069.8|12042.6|12043|12010.9|8
1655481300000|2022-06-17 15:55:00|12055|12030|12060.9|12023.4|12066.1|12041.3|12047.6|12016.6|16
1655481600000|2022-06-17 16:00:00|12059.9|12022.4|12041.5|12026.5|12061.6|12036.6|12024.2|12006.7|8
1655481900000|2022-06-17 16:05:00|12041.4|12026.4|12030.7|12005.7|12041.6|12026.6|12025.5|12002|19
1655482200000|2022-06-17 16:10:00|12030.6|12005.6|12049.5|12024.5|12050.7|12031.7|12028.2|12003.4|9
1655482500000|2022-06-17 16:15:00|12049.6|12024.6|12033.8|12018.8|12051|12031.6|12028.4|12013.4|28
1655482800000|2022-06-17 16:20:00|12034.3|12019.3|12048.6|12011.1|12048.6|12021.9|12032.7|12007.7|19
1655483100000|2022-06-17 16:25:00|12037.7|12022.7|12046.3|12008.8|12047.2|12025.2|12032.6|12004.5|15
1655483400000|2022-06-17 16:30:00|12046.8|12009.3|12030.5|12015.5|12047.3|12020.5|12030.4|12005.1|10
1655483700000|2022-06-17 16:35:00|12030|12015|12039|12014|12045.6|12026.4|12030|12007.5|18
1655484000000|2022-06-17 16:40:00|12034.4|12009.4|12037.9|12022.9|12039.9|12023.4|12027.8|12009.4|51
1655484300000|2022-06-17 16:45:00|12038|12023|12031.5|12016.5|12046.2|12028.1|12031.5|12013.5|43
1655484600000|2022-06-17 16:50:00|12031.4|12016.4|12029.6|12014.6|12033.9|12018.9|12025.5|12010.5|21
1655484900000|2022-06-17 16:55:00|12029.4|12014.4|12035.6|12020.6|12056.9|12025.6|12026.7|12010.6|13
1655485200000|2022-06-17 17:00:00|12036.1|12021.1|12048.1|12033.1|12053.1|12034.6|12035.8|12019.4|36
1655485500000|2022-06-17 17:05:00|12047.2|12032.2|12044.5|12029.5|12057.9|12034.7|12040.4|12018.4|32
1655485800000|2022-06-17 17:10:00|12043.2|12028.2|12051.9|12026.9|12063.5|12036.3|12043|12016.4|16
1655486100000|2022-06-17 17:15:00|12052.3|12027.3|12059.2|12044.2|12071.8|12046.4|12048.1|12022.3|46
1655486400000|2022-06-17 17:20:00|12059.7|12044.7|12052.1|12037.1|12060.3|12045.3|12046.8|12031.8|37
1655486700000|2022-06-17 17:25:00|12051.9|12036.9|12035.6|12020.6|12056.1|12036.9|12035.6|12018.6|62
1655487000000|2022-06-17 17:30:00|12036.6|12021.6|12042.9|12027.9|12046.9|12030.3|12031.3|12014.2|28
1655487300000|2022-06-17 17:35:00|12043|12028|12038.1|12023.1|12045|12030|12038.1|12023.1|4
1655487600000|2022-06-17 17:40:00|12038.5|12023.5|12043.5|12028.5|12044.7|12029.7|12038.5|12023.5|17
1655487900000|2022-06-17 17:45:00|12042|12027|12047.1|12032.1|12049.1|12034.1|12039.7|12024.7|25
1655488200000|2022-06-17 17:50:00|12047|12032|12039.1|12024.1|12047|12032|12031.1|12016.1|34
1655488500000|2022-06-17 17:55:00|12041|12026|12039.4|12024.4|12042.9|12027.9|12037|12022|20
1655488800000|2022-06-17 18:00:00|12038.9|12023.9|12039.5|12024.5|12057.4|12035.9|12035.7|12019.5|48
1655489100000|2022-06-17 18:05:00|12039.6|12024.6|12032.5|12017.5|12051|12032.3|12032.3|12014.3|24
1655489400000|2022-06-17 18:10:00|12027.9|12012.9|12053.3|12028.3|12061.1|12044.7|12019|12004|173
1655489700000|2022-06-17 18:15:00|12053.7|12028.7|12043.9|12028.9|12065.8|12041.1|12039.8|12018.3|44
1655773200000|2022-06-21 01:00:00|11831.3|11793.8|11818.9|11781.4|11839.6|11811.9|11802.7|11780|48
1655773500000|2022-06-21 01:05:00|11819.4|11781.9|11813.5|11798.5|11823.9|11800|11803.7|11778.5|10
1655773800000|2022-06-21 01:10:00|11813|11798|11865.5|11828|11865.5|11828|11813|11789.1|5
1655774100000|2022-06-21 01:15:00|11868.4|11830.9|11882.8|11845.3|11887.8|11850.3|11840.3|11819.3|16
1655774400000|2022-06-21 01:20:00|11883.8|11846.3|11845.5|11830.5|11885|11851.6|11845.5|11818.4|2
1655774700000|2022-06-21 01:25:00|11845|11830|11858.4|11820.9|11858.9|11831|11845|11815.7|32
1655775000000|2022-06-21 01:30:00|11857.7|11820.2|11833|11795.5|11858.7|11821.2|11827.6|11790.1|1
1655775300000|2022-06-21 01:35:00|11833.1|11795.6|11812.5|11775|11835|11797.5|11809.5|11772|0
1655775600000|2022-06-21 01:40:00|11821|11783.5|11830.4|11792.9|11832.9|11795.4|11815|11777.5|0
1655775900000|2022-06-21 01:45:00|11831|11793.5|11826.8|11789.3|11833.4|11795.9|11820.3|11782.8|0
1655776200000|2022-06-21 01:50:00|11827|11789.5|11829.3|11791.8|11830.8|11800.8|11814.5|11777|0
1655776500000|2022-06-21 01:55:00|11829.4|11791.9|11825|11787.5|11829.6|11792.1|11823.5|11786|3
1655776800000|2022-06-21 02:00:00|11825.9|11788.4|11827.1|11812.1|11833.2|11812.1|11825.9|11788.4|0
1655777100000|2022-06-21 02:05:00|11828.1|11813.1|11828.9|11813.9|11833|11818|11828|11813|0
1655777400000|2022-06-21 02:10:00|11828.8|11813.8|11831.7|11806.7|11835|11813.8|11828.8|11797.5|0
1655777700000|2022-06-21 02:15:00|11831.8|11806.8|11840.2|11802.7|11840.2|11814.1|11827.8|11802.2|1
1655778000000|2022-06-21 02:20:00|11840.3|11802.8|11824.8|11787.3|11844.8|11807.3|11824.8|11787.3|3
1655778300000|2022-06-21 02:25:00|11824.7|11787.2|11814|11799|11824.7|11799.6|11814|11787.2|0
1655778600000|2022-06-21 02:30:00|11813.9|11798.9|11812.4|11787.4|11820.6|11799.4|11812.4|11783.1|12
1655778900000|2022-06-21 02:35:00|11812.3|11787.3|11803.7|11788.7|11812.3|11792.4|11803.7|11786.3|1
1655779200000|2022-06-21 02:40:00|11803.8|11788.8|11801.1|11786.1|11803.8|11788.8|11800.2|11785.2|4
1655779500000|2022-06-21 02:45:00|11801|11786|11797.5|11782.5|11801|11786|11797.5|11782.5|4
1655779800000|2022-06-21 02:50:00|11797.4|11782.4|11803.4|11788.4|11803.4|11788.4|11793.5|11778.5|8
1655780100000|2022-06-21 02:55:00|11805.4|11780.4|11754.7|11717.2|11805.9|11785.4|11750.7|11716.8|62
1655780400000|2022-06-21 03:00:00|11755.2|11717.7|11752.6|11715.1|11755.6|11718.1|11752.6|11715.1|0
1655780700000|2022-06-21 03:05:00|11752.5|11715|11753.9|11716.4|11753.9|11716.4|11750.5|11713|0
1655781000000|2022-06-21 03:10:00|11752.4|11714.9|11729.4|11714.4|11753.9|11716.4|11719.9|11704.9|2
1655781300000|2022-06-21 03:15:00|11729.3|11714.3|11727.6|11702.6|11731.8|11714.3|11720.1|11702.6|8
1655781600000|2022-06-21 03:20:00|11729.6|11704.6|11721.9|11706.9|11732|11709.9|11716.5|11701.5|0
1655781900000|2022-06-21 03:25:00|11721.8|11706.8|11719.3|11704.3|11721.8|11706.8|11718.4|11703.4|2
1655782200000|2022-06-21 03:30:00|11719.2|11704.2|11743.9|11706.4|11743.9|11706.4|11719.2|11696|2
1655782500000|2022-06-21 03:35:00|11744.4|11706.9|11743.7|11706.2|11744.4|11706.9|11743.2|11705.7|0
1655782800000|2022-06-21 03:40:00|11743.6|11706.1|11743.5|11706|11743.6|11706.1|11743.5|11706|0
1655783100000|2022-06-21 03:45:00|11737.7|11700.2|11731.6|11694.1|11742.5|11705|11731.6|11694.1|1
1655783400000|2022-06-21 03:50:00|11731.5|11694|11723.8|11686.3|11731.5|11702.8|11713.6|11686.3|49
1655783700000|2022-06-21 03:55:00|11724.3|11686.8|11724.5|11687|11725.8|11700.8|11713.6|11686.8|23
1655784000000|2022-06-21 04:00:00|11725.5|11688|11725.3|11687.8|11726|11688.5|11725.3|11687.8|1
1655784300000|2022-06-21 04:05:00|11725.8|11688.3|11724.8|11687.3|11725.9|11688.4|11723.4|11685.9|1
1655784600000|2022-06-21 04:10:00|11723.8|11686.3|11724.7|11687.2|11724.8|11687.3|11723.8|11686.3|0
1655784900000|2022-06-21 04:15:00|11724.6|11687.1|11724.5|11687|11725.1|11687.6|11723.1|11685.6|1
1655785200000|2022-06-21 04:20:00|11724.4|11686.9|11724.3|11686.8|11724.4|11686.9|11724.3|11686.8|1
1655785500000|2022-06-21 04:25:00|11724.2|11686.7|11725.1|11687.6|11725.6|11688.1|11724.2|11686.7|1
1655785800000|2022-06-21 04:30:00|11725|11687.5|11725.8|11688.3|11726.5|11689|11725|11687.5|1
1655786100000|2022-06-21 04:35:00|11725.7|11688.2|11727.1|11689.6|11729.7|11692.2|11725.7|11688.2|0
1655786400000|2022-06-21 04:40:00|11727.6|11690.1|11728.4|11690.9|11728.5|11691|11727|11689.5|0
1655786700000|2022-06-21 04:45:00|11728.3|11690.8|11718|11703|11729.8|11703|11717|11690.8|0
1655787000000|2022-06-21 04:50:00|11728.4|11690.9|11727.7|11690.2|11728.4|11690.9|11727.2|11689.7|3
1655787300000|2022-06-21 04:55:00|11728.2|11690.7|11727.3|11689.8|11728.2|11690.7|11727.3|11689.8|0
1655787600000|2022-06-21 05:00:00|11727.2|11689.7|11727|11689.5|11727.2|11689.7|11727|11689.5|0
1655787900000|2022-06-21 05:05:00|11726.5|11689|11698.3|11683.3|11728|11700.3|11696.9|11678|1
1655788200000|2022-06-21 05:10:00|11697.3|11682.3|11696.6|11681.6|11697.3|11682.3|11694.7|11679.7|5
1655788500000|2022-06-21 05:15:00|11697.1|11682.1|11707.3|11669.8|11710.8|11684.9|11695.2|11669.2|3
1655788800000|2022-06-21 05:20:00|11707.7|11670.2|11708.6|11671.1|11709.1|11671.6|11704.2|11666.7|0
1655789100000|2022-06-21 05:25:00|11708.1|11670.6|11703.9|11666.4|11708.9|11671.4|11701.5|11664|13
1655789400000|2022-06-21 05:30:00|11702.4|11664.9|11704.7|11667.2|11717.3|11679.8|11701.4|11663.9|1
1655789700000|2022-06-21 05:35:00|11707.7|11670.2|11710.1|11672.6|11710.7|11673.2|11697.2|11659.7|0
1655790000000|2022-06-21 05:40:00|11709.6|11672.1|11711.8|11674.3|11712.5|11675|11701.1|11663.6|0
1655790300000|2022-06-21 05:45:00|11711.3|11673.8|11703.6|11666.1|11712.3|11674.8|11702.7|11665.2|4
1655790600000|2022-06-21 05:50:00|11704.2|11666.7|11713.9|11676.4|11721.4|11683.9|11702.5|11665|0
1655790900000|2022-06-21 05:55:00|11714.4|11676.9|11717.2|11679.7|11717.2|11679.7|11698.1|11666.5|0
1655791200000|2022-06-21 06:00:00|11711.2|11673.7|11710|11672.5|11716.2|11678.7|11707.1|11669.6|0
1655791500000|2022-06-21 06:05:00|11710.5|11673|11703.5|11688.5|11710.5|11688.5|11696.3|11673|3
1655791800000|2022-06-21 06:10:00|11703.4|11688.4|11718.3|11693.3|11721.7|11693.3|11701.9|11681.4|3
1655792100000|2022-06-21 06:15:00|11717.4|11692.4|11718.2|11693.2|11718.2|11695.3|11709.3|11689.3|0
1655792400000|2022-06-21 06:20:00|11716.7|11691.7|11687.1|11672.1|11716.7|11697.2|11686.2|11671.2|24
1655792700000|2022-06-21 06:25:00|11686.6|11671.6|11704.6|11667.1|11704.6|11674.8|11683.2|11659.9|0
1655793000000|2022-06-21 06:30:00|11705.1|11667.6|11715|11677.5|11716.5|11679|11687.9|11667|4
1655793300000|2022-06-21 06:35:00|11714.9|11677.4|11715.8|11678.3|11715.8|11686.1|11700.6|11676.9|0
1655793600000|2022-06-21 06:40:00|11708.5|11683.5|11684|11669|11708.5|11687.5|11683.9|11668.9|1
1655793900000|2022-06-21 06:45:00|11684.9|11669.9|11699|11684|11702.5|11687.5|11684.9|11666.5|7
1655794200000|2022-06-21 06:50:00|11699.5|11684.5|11688.2|11673.2|11699.9|11684.5|11687.8|11669.8|3
1655794500000|2022-06-21 06:55:00|11687.7|11672.7|11686.1|11671.1|11707.9|11675.1|11684.6|11668.6|0
1655794800000|2022-06-21 07:00:00|11686|11671|11707.1|11669.6|11711.7|11681.4|11683.1|11668.1|6
1655795100000|2022-06-21 07:05:00|11708.5|11671|11701.7|11676.7|11708.5|11678.7|11684.5|11667.4|3
1655795400000|2022-06-21 07:10:00|11696.7|11681.7|11702.6|11677.6|11710.9|11682.1|11694.2|11671.8|1
1655795700000|2022-06-21 07:15:00|11708.5|11683.5|11708.3|11670.8|11710.3|11684.5|11697.3|11669.8|35
1655796000000|2022-06-21 07:20:00|11709.8|11672.3|11719.1|11681.6|11719.6|11683|11698|11668.7|26
1655796300000|2022-06-21 07:25:00|11720.6|11683.1|11714.5|11677|11720.6|11683.1|11714.5|11677|0
1655796600000|2022-06-21 07:30:00|11708.5|11671|11695.4|11680.4|11712.4|11680.4|11695.4|11667.6|1
1655796900000|2022-06-21 07:35:00|11696.4|11681.4|11719.2|11681.7|11719.2|11681.7|11693.5|11669.1|4
1655797200000|2022-06-21 07:40:00|11719.7|11682.2|11708.5|11671|11719.7|11682.2|11708.5|11671|1
1655797500000|2022-06-21 07:45:00|11714.9|11677.4|11723.1|11685.6|11730.2|11692.7|11703.8|11675.5|6
1655797800000|2022-06-21 07:50:00|11723.5|11686|11714.4|11699.4|11726.3|11700.4|11711.4|11682|11
1655798100000|2022-06-21 07:55:00|11714.3|11699.3|11717.5|11702.5|11728.1|11702.7|11712.8|11688.4|7
1655798400000|2022-06-21 08:00:00|11718|11703|11714.8|11689.8|11722.9|11703.9|11714.3|11689.3|0
1655798700000|2022-06-21 08:05:00|11714.3|11689.3|11744.8|11707.3|11754.2|11723.1|11713.8|11688.8|71
1655799000000|2022-06-21 08:10:00|11744.7|11707.2|11747.9|11732.9|11749.9|11734.9|11744|11707.2|49
1655799300000|2022-06-21 08:15:00|11748.4|11733.4|11749.2|11734.2|11781.7|11756.7|11748.4|11729|7
1655799600000|2022-06-21 08:20:00|11750.2|11735.2|11770.4|11732.9|11774.1|11741.6|11750.2|11732.4|11
1655799900000|2022-06-21 08:25:00|11770.1|11732.6|11740.9|11725.9|11770.1|11732.6|11735.5|11708.2|8
1655800200000|2022-06-21 08:30:00|11740.8|11725.8|11774.2|11736.7|11781.5|11744|11740.8|11725.8|16
1655800500000|2022-06-21 08:35:00|11776.6|11739.1|11746|11731|11777.1|11742.3|11745|11730|2
1655800800000|2022-06-21 08:40:00|11746.1|11731.1|11751.3|11726.3|11764.5|11735.9|11740.5|11724.5|38
1655801100000|2022-06-21 08:45:00|11751.8|11726.8|11765.3|11727.8|11768.3|11730.8|11751.7|11720.6|0
1655801400000|2022-06-21 08:50:00|11761.4|11723.9|11768.8|11753.8|11771.9|11755.9|11761.4|11723.9|1
1655801700000|2022-06-21 08:55:00|11768.7|11753.7|11775|11760|11775.1|11760.1|11768.7|11753.7|0
1655802000000|2022-06-21 09:00:00|11770.5|11755.5|11732.3|11717.3|11787.4|11761.8|11732.3|11717.3|2
1655802300000|2022-06-21 09:05:00|11731.2|11716.2|11746.6|11731.6|11760.2|11733.7|11731.2|11716.2|5
1655802600000|2022-06-21 09:10:00|11740.8|11725.8|11744|11729|11761|11734.5|11736.8|11717.1|6
1655802900000|2022-06-21 09:15:00|11744.5|11729.5|11759.7|11722.2|11759.7|11730.5|11742.7|11714.9|3
1655803200000|2022-06-21 09:20:00|11760.2|11722.7|11731|11716|11760.2|11734.3|11731|11716|7
1655803500000|2022-06-21 09:25:00|11730|11715|11730.3|11705.3|11736.5|11718.4|11726|11699|3
1655803800000|2022-06-21 09:30:00|11734.7|11709.7|11737.4|11712.4|11739.8|11712.4|11733.6|11697.9|0
1655804100000|2022-06-21 09:35:00|11742.2|11704.7|11731.2|11716.2|11742.7|11716.7|11727.8|11702.2|0
1655804400000|2022-06-21 09:40:00|11730.7|11715.7|11732.6|11707.6|11732.6|11715.7|11725.1|11707.6|1
1655804700000|2022-06-21 09:45:00|11734|11709|11725.9|11710.9|11734|11714|11725.9|11706|0
1655805000000|2022-06-21 09:50:00|11726.3|11711.3|11726.7|11711.7|11726.7|11711.7|11725.7|11710.7|0
1655805300000|2022-06-21 09:55:00|11726.6|11711.6|11731|11716|11732.9|11717.9|11726.1|11711.1|0
1655805600000|2022-06-21 10:00:00|11730.9|11715.9|11728.3|11713.3|11734.4|11719.4|11726.3|11711.3|4
1655805900000|2022-06-21 10:05:00|11733.3|11708.3|11745|11707.5|11749.9|11724.4|11726.3|11706.4|4
1655806200000|2022-06-21 10:10:00|11744|11706.5|11740.6|11715.6|11748.4|11716.6|11737.3|11705|0
1655806500000|2022-06-21 10:15:00|11739.6|11714.6|11750.2|11712.7|11751.1|11720.4|11739.6|11709.3|0
1655806800000|2022-06-21 10:20:00|11749.2|11711.7|11744.7|11729.7|11749.2|11729.8|11740.4|11711.6|0
1655807100000|2022-06-21 10:25:00|11746.7|11721.7|11735.1|11720.1|11746.7|11721.7|11735.1|11715.1|0
1655807400000|2022-06-21 10:30:00|11734.6|11719.6|11736.5|11721.5|11743|11724.9|11734.1|11711.6|1
1655807700000|2022-06-21 10:35:00|11736|11721|11737.3|11712.3|11738.4|11721|11734.9|11712.3|0
1655808000000|2022-06-21 10:40:00|11736.3|11711.3|11728.1|11713.1|11737.3|11716.1|11726.6|11710.7|3
1655808300000|2022-06-21 10:45:00|11728|11713|11742.1|11704.6|11742.1|11714.3|11726.8|11697.3|3
1655808600000|2022-06-21 10:50:00|11742.6|11705.1|11742.5|11705|11744.1|11722.6|11733.2|11697|16
1655808900000|2022-06-21 10:55:00|11742.4|11704.9|11724.9|11687.4|11742.4|11704.9|11723.4|11685.9|2
1655809200000|2022-06-21 11:00:00|11724.4|11686.9|11736.2|11711.2|11742.6|11720.2|11721.8|11684.3|0
1655809500000|2022-06-21 11:05:00|11734.2|11709.2|11727.9|11690.4|11740.6|11709.7|11716.8|11685.5|0
1655809800000|2022-06-21 11:10:00|11728.9|11691.4|11733.7|11696.2|11733.9|11699.2|11722.1|11690.9|0
1655810100000|2022-06-21 11:15:00|11734.2|11696.7|11712.9|11697.9|11734.2|11702.4|11712.9|11694.5|1
1655810400000|2022-06-21 11:20:00|11723.9|11698.9|11713.8|11698.8|11723.9|11704|11711.3|11691.4|1
1655810700000|2022-06-21 11:25:00|11713.7|11698.7|11720.6|11705.6|11722.2|11705.6|11712.2|11694.2|0
1655811000000|2022-06-21 11:30:00|11720.5|11705.5|11741.5|11726.5|11752.6|11727|11715.2|11700.2|13
1655811300000|2022-06-21 11:35:00|11741.9|11726.9|11745.1|11730.1|11752|11737|11740|11725|39
1655811600000|2022-06-21 11:40:00|11746.1|11731.1|11736.7|11721.7|11746.5|11731.5|11732.8|11717.8|17
1655811900000|2022-06-21 11:45:00|11738.6|11723.6|11726.2|11688.7|11741.5|11726.5|11717.5|11686.3|6
1655812200000|2022-06-21 11:50:00|11728.2|11690.7|11716.4|11678.9|11735.6|11704.5|11712|11674.5|25
1655812500000|2022-06-21 11:55:00|11715.9|11678.4|11721.7|11684.2|11725.3|11687.8|11715.3|11677.8|0
1655812800000|2022-06-21 12:00:00|11722.2|11684.7|11704.7|11689.7|11724.1|11698.2|11703.2|11674.8|0
1655813100000|2022-06-21 12:05:00|11705.7|11690.7|11711.1|11696.1|11724.8|11705.7|11705.7|11690.7|8
1655813400000|2022-06-21 12:10:00|11710.1|11695.1|11729.1|11714.1|11729.1|11714.1|11710|11691.2|17
1655813700000|2022-06-21 12:15:00|11731.1|11716.1|11770.6|11733.1|11770.6|11745.7|11731.1|11714.7|71
1655814000000|2022-06-21 12:20:00|11770.5|11733|11748.9|11711.4|11770.5|11745.7|11742.5|11709.5|28
1655814300000|2022-06-21 12:25:00|11748.4|11710.9|11739.2|11701.7|11748.9|11712.6|11721.6|11696.7|2
1655814600000|2022-06-21 12:30:00|11733.2|11695.7|11702.5|11687.5|11733.2|11697.4|11698.6|11676.4|7
1655814900000|2022-06-21 12:35:00|11702|11687|11734.8|11697.3|11739.5|11717.5|11702|11687|61
1655815200000|2022-06-21 12:40:00|11733.3|11695.8|11717.3|11679.8|11733.3|11695.8|11707|11669.5|2
1655815500000|2022-06-21 12:45:00|11718.2|11680.7|11711.3|11673.8|11720.2|11682.7|11708.8|11671.3|3
1655815800000|2022-06-21 12:50:00|11711.2|11673.7|11702.6|11677.6|11721.3|11683.8|11698.1|11673.7|0
1655816100000|2022-06-21 12:55:00|11702.1|11677.1|11686.1|11671.1|11713.3|11686.4|11686.1|11670.6|5
1655816400000|2022-06-21 13:00:00|11685.6|11670.6|11719.1|11704.1|11730.6|11704.6|11681.2|11666.2|25
1655816700000|2022-06-21 13:05:00|11719.6|11704.6|11723.8|11698.8|11743.3|11728.3|11709.6|11694.6|40
1655817000000|2022-06-21 13:10:00|11718.8|11703.8|11725.1|11710.1|11737.5|11715.7|11709.3|11691.6|60
1655817300000|2022-06-21 13:15:00|11727.6|11712.6|11734.7|11709.7|11744.5|11719.8|11722.4|11703.1|3
1655817600000|2022-06-21 13:20:00|11732.8|11707.8|11734|11709|11742.4|11714|11724.6|11696|3
1655817900000|2022-06-21 13:25:00|11735|11710|11740.1|11702.6|11741.7|11714|11725.5|11697.8|25
1655818200000|2022-06-21 13:30:00|11733.9|11708.9|11729.4|11714.4|11741.6|11720.9|11720.5|11694.7|11
1655818500000|2022-06-21 13:35:00|11729.9|11714.9|11738.8|11701.3|11741.8|11715.9|11719.9|11701.3|50
1655818800000|2022-06-21 13:40:00|11738.3|11700.8|11729.6|11714.6|11738.3|11721.5|11716.2|11698.7|44
1655819100000|2022-06-21 13:45:00|11730.1|11715.1|11738.5|11723.5|11742.9|11723.5|11719.1|11702.9|274
1655819400000|2022-06-21 13:50:00|11735.6|11720.6|11746|11731|11759.1|11740|11729.1|11707.8|56
1655819700000|2022-06-21 13:55:00|11745.5|11730.5|11732.4|11717.4|11750.4|11734.4|11730|11698.3|7
1655820000000|2022-06-21 14:00:00|11732.3|11717.3|11727.1|11712.1|11735.2|11720.2|11724.3|11709.3|18
1655820300000|2022-06-21 14:05:00|11729.1|11714.1|11726.1|11711.1|11740|11715.1|11723.1|11701|14
1655820600000|2022-06-21 14:10:00|11728.1|11713.1|11723.6|11708.6|11730.2|11715.2|11721.6|11706.6|20
1655820900000|2022-06-21 14:15:00|11724.1|11709.1|11729.3|11714.3|11749.1|11727.1|11723|11707.7|94
1655821200000|2022-06-21 14:20:00|11729.2|11714.2|11729.5|11714.5|11737.6|11722.4|11723.7|11706.6|27
1655821500000|2022-06-21 14:25:00|11730|11715|11735.3|11697.8|11747.3|11725.4|11721.9|11695.3|48
1655821800000|2022-06-21 14:30:00|11736.3|11698.8|11731.3|11716.3|11737.8|11719.9|11725.4|11697.3|11
1655822100000|2022-06-21 14:35:00|11731.8|11716.8|11730.6|11715.6|11747|11730.3|11729.5|11714.5|26
1655822400000|2022-06-21 14:40:00|11732|11717|11756|11741|11768.2|11753.2|11732|11717|37
1655822700000|2022-06-21 14:45:00|11755.5|11740.5|11761.6|11746.6|11766.6|11746.6|11748|11726.1|49
1655823000000|2022-06-21 14:50:00|11761.1|11746.1|11750.8|11735.8|11761.6|11746.6|11747.8|11731.7|19
1655823300000|2022-06-21 14:55:00|11751.3|11736.3|11725.3|11700.3|11753.7|11738.7|11721.5|11693.6|234
1655823600000|2022-06-21 15:00:00|11724.8|11699.8|11722.9|11697.9|11730.7|11704.7|11703|11670.4|20
1655823900000|2022-06-21 15:05:00|11723.4|11698.4|11715.1|11677.6|11731.7|11707.8|11714.3|11677.6|25
1655824200000|2022-06-21 15:10:00|11715.2|11677.7|11713.9|11676.4|11720.1|11691|11700.5|11670.6|10
1655824500000|2022-06-21 15:15:00|11713.8|11676.3|11698|11683|11713.8|11696|11697.6|11675.1|65
1655824800000|2022-06-21 15:20:00|11697.6|11682.6|11702.2|11677.2|11717.6|11687.3|11692.7|11660.2|57
1655825100000|2022-06-21 15:25:00|11702.7|11677.7|11698|11683|11704|11689|11693.6|11674.7|6
1655825400000|2022-06-21 15:30:00|11697.5|11682.5|11708.7|11693.7|11714.1|11693.8|11692.2|11676.6|27
1655825700000|2022-06-21 15:35:00|11710.2|11695.2|11648.8|11623.8|11715.1|11695.7|11634.8|11609.2|140
1655826000000|2022-06-21 15:40:00|11648.7|11623.7|11612.7|11597.7|11664.9|11629.6|11609.7|11593.2|27
1655826300000|2022-06-21 15:45:00|11614.7|11599.7|11643.6|11628.6|11670.9|11639.6|11593.8|11570.7|215
1655826600000|2022-06-21 15:50:00|11644|11629|11724.6|11687.1|11769.8|11732.3|11639.5|11614|46
1655826900000|2022-06-21 15:55:00|11725.6|11688.1|11737.9|11700.4|11753.2|11724.6|11714.4|11681.1|13
1655827200000|2022-06-21 16:00:00|11740.4|11702.9|11736.9|11711.9|11762.1|11736.9|11722.6|11690.9|18
1655827500000|2022-06-21 16:05:00|11743.4|11705.9|11708.5|11683.5|11751.7|11726.9|11690.9|11657.2|6
1655827800000|2022-06-21 16:10:00|11708|11683|11699.7|11684.7|11716.8|11691.9|11688.2|11670.6|78
1655828100000|2022-06-21 16:15:00|11701.7|11686.7|11702.4|11687.4|11727.2|11711.8|11697.4|11680.4|5
1655828400000|2022-06-21 16:20:00|11702.3|11687.3|11668.8|11653.8|11706.2|11687.3|11666.3|11646.1|27
1655828700000|2022-06-21 16:25:00|11669.8|11654.8|11644.2|11629.2|11679.7|11664.7|11644.2|11620|138
1655829000000|2022-06-21 16:30:00|11649.2|11624.2|11619.6|11604.6|11652.6|11632.7|11619.1|11598|192
1655829300000|2022-06-21 16:35:00|11619.1|11604.1|11633.2|11595.7|11635|11609.2|11611.1|11590.2|24
1655829600000|2022-06-21 16:40:00|11632.2|11594.7|11626.4|11601.4|11643.6|11615.4|11618.3|11590.2|94
1655829900000|2022-06-21 16:45:00|11626.3|11601.3|11629|11614|11634.2|11617.5|11619.3|11598.8|8
1655830200000|2022-06-21 16:50:00|11627.6|11612.6|11611.4|11586.4|11643.9|11617.5|11610.5|11583.6|26
1655830500000|2022-06-21 16:55:00|11611.9|11586.9|11605.6|11580.6|11620.1|11595.6|11599.7|11571.2|18
1655830800000|2022-06-21 17:00:00|11603.2|11578.2|11598.2|11560.7|11610.9|11590.2|11585.8|11560.7|16
1655831100000|2022-06-21 17:05:00|11598.7|11561.2|11595.3|11580.3|11611.5|11581.8|11589.3|11560.6|16
1655831400000|2022-06-21 17:10:00|11593.8|11578.8|11594.1|11579.1|11606.5|11580.8|11586.2|11567.5|23
1655831700000|2022-06-21 17:15:00|11600.5|11575.5|11587.5|11572.5|11600.5|11581|11587.5|11572.5|25
1655832000000|2022-06-21 17:20:00|11587|11572|11584.9|11547.4|11587.6|11572|11577.4|11546.9|5
1655832300000|2022-06-21 17:25:00|11585.4|11547.9|11512.7|11497.7|11585.4|11547.9|11512.2|11497.2|17
1655832600000|2022-06-21 17:30:00|11512.6|11497.6|11497.2|11482.2|11547.6|11512.9|11497.2|11482.2|48
1655832900000|2022-06-21 17:35:00|11494.8|11479.8|11481.4|11466.4|11495.3|11480.3|11469.2|11454.2|98
1655833200000|2022-06-21 17:40:00|11480.9|11465.9|11458.7|11443.7|11480.9|11465.9|11431.9|11416.9|125
1655833500000|2022-06-21 17:45:00|11457.7|11442.7|11468.8|11443.8|11474.1|11451.6|11411.5|11396.3|63
1655833800000|2022-06-21 17:50:00|11472.7|11447.7|11507.5|11470|11507.5|11471.6|11454.1|11439.1|75
1655834100000|2022-06-21 17:55:00|11508|11470.5|11501.2|11463.7|11515|11492.4|11481.8|11459.6|94
1655834400000|2022-06-21 18:00:00|11497.2|11459.7|11479.5|11442|11501.2|11474.9|11474.7|11440.5|15
1655834700000|2022-06-21 18:05:00|11480.5|11443|11419.5|11404.5|11485.9|11453.1|11417|11396.7|15
1655835000000|2022-06-21 18:10:00|11419|11404|11470.8|11455.8|11474.4|11455.8|11396.6|11381.3|210
1655835300000|2022-06-21 18:15:00|11472.3|11457.3|11468.7|11431.2|11489.7|11467.2|11447.5|11429.2|77
1655859600000|2022-06-22 01:00:00|11464.4|11426.9|11392|11377|11466.2|11428.7|11391.9|11376.9|16
1655859900000|2022-06-22 01:05:00|11389|11374|11411.2|11373.7|11417.8|11380.3|11380.1|11363.8|24
1655860200000|2022-06-22 01:10:00|11411.7|11374.2|11399.3|11361.8|11417.7|11380.2|11378.1|11352|3
1655860500000|2022-06-22 01:15:00|11381.5|11366.5|11391.5|11366.5|11402.6|11371|11378.5|11357.7|16
1655860800000|2022-06-22 01:20:00|11386.5|11371.5|11357.8|11320.3|11393.9|11373.9|11328.2|11308|8
1655861100000|2022-06-22 01:25:00|11357.3|11319.8|11355.2|11317.7|11368.2|11330.7|11328|11310.8|0
1655861400000|2022-06-22 01:30:00|11346.9|11321.9|11342.8|11327.8|11363.1|11336.8|11339.4|11315.2|11
1655861700000|2022-06-22 01:35:00|11338.8|11323.8|11335.2|11320.2|11343.3|11328.3|11328.3|11309.4|7
1655862000000|2022-06-22 01:40:00|11334.6|11319.6|11334|11319|11343|11323|11330.5|11315.5|1
1655862300000|2022-06-22 01:45:00|11333.9|11318.9|11328.8|11313.8|11333.9|11318.9|11323|11308|6
1655862600000|2022-06-22 01:50:00|11327.8|11312.8|11333.1|11318.1|11333.1|11318.1|11323.7|11308.7|3
1655862900000|2022-06-22 01:55:00|11329.6|11314.6|11360.8|11323.3|11363.3|11325.8|11321.7|11306.4|4
1655863200000|2022-06-22 02:00:00|11360.3|11322.8|11372.2|11334.7|11372.2|11334.7|11351.7|11314.2|2
1655863500000|2022-06-22 02:05:00|11372.1|11334.6|11363|11325.5|11372.1|11334.6|11342.3|11319.6|2
1655863800000|2022-06-22 02:10:00|11362|11324.5|11356.8|11319.3|11362|11331.8|11339.3|11313.2|3
1655864100000|2022-06-22 02:15:00|11353.8|11316.3|11355.9|11330.9|11363.8|11331|11348.5|11316.3|0
1655864400000|2022-06-22 02:20:00|11354.9|11329.9|11344.6|11307.1|11354.9|11334.8|11322.4|11301.7|0
1655864700000|2022-06-22 02:25:00|11344.5|11307|11325.5|11288|11347.6|11322.6|11312.2|11274.7|8
1655865000000|2022-06-22 02:30:00|11325.4|11287.9|11336.7|11299.2|11340.3|11311.6|11318.2|11287.4|0
1655865300000|2022-06-22 02:35:00|11335.2|11297.7|11343|11305.5|11360|11322.5|11327.3|11296.1|0
1655865600000|2022-06-22 02:40:00|11340.5|11303|11354.8|11317.3|11358.3|11320.8|11333.4|11295.9|0
1655865900000|2022-06-22 02:45:00|11355.8|11318.3|11335.6|11310.6|11359.3|11327.7|11335.6|11302.7|42
1655866200000|2022-06-22 02:50:00|11336.1|11311.1|11314.1|11299.1|11344.8|11316.5|11314.1|11299.1|11
1655866500000|2022-06-22 02:55:00|11313.6|11298.6|11310.6|11273.1|11321.7|11298.6|11283|11268|14
1655866800000|2022-06-22 03:00:00|11311.6|11274.1|11303.2|11278.2|11316.4|11282.2|11301.8|11270.6|1
1655867100000|2022-06-22 03:05:00|11302.2|11277.2|11287.1|11272.1|11307.4|11282.1|11282.6|11262|5
1655867400000|2022-06-22 03:10:00|11286.6|11271.6|11282.4|11267.4|11287.5|11272.5|11282.4|11267.4|4
1655867700000|2022-06-22 03:15:00|11286.9|11271.9|11304|11266.5|11311|11290.4|11285.8|11266.5|23
1655868000000|2022-06-22 03:20:00|11297.7|11272.7|11283.1|11268.1|11304.9|11272.7|11283.1|11264.9|0
1655868300000|2022-06-22 03:25:00|11283|11268|11281.4|11266.4|11284.4|11269.4|11280.9|11265.9|1
1655868600000|2022-06-22 03:30:00|11283.9|11268.9|11289.2|11251.7|11293.6|11271.4|11271|11251|14
1655868900000|2022-06-22 03:35:00|11289.1|11251.6|11272|11234.5|11289.1|11260.8|11248.7|11222.6|19
1655869200000|2022-06-22 03:40:00|11273.5|11236|11267.8|11230.3|11273.5|11247.1|11262.1|11230.3|0
1655869500000|2022-06-22 03:45:00|11267.7|11230.2|11268.6|11231.1|11268.7|11236.5|11257.9|11226.7|0
1655869800000|2022-06-22 03:50:00|11275|11237.5|11285.4|11247.9|11293.9|11256.4|11273.5|11236|0
1655870100000|2022-06-22 03:55:00|11284.9|11247.4|11275.2|11237.7|11284.9|11247.4|11270.8|11233.3|0
1655870400000|2022-06-22 04:00:00|11278.6|11241.1|11278|11240.5|11278.6|11241.1|11278|11240.5|0
1655870700000|2022-06-22 04:05:00|11279|11241.5|11279.8|11242.3|11280|11242.5|11279|11241.5|0
1655871000000|2022-06-22 04:10:00|11274.9|11237.4|11269.7|11232.2|11274.9|11237.4|11269.3|11231.8|1
1655871300000|2022-06-22 04:15:00|11269.2|11231.7|11267.6|11230.1|11269.2|11231.7|11267.2|11229.7|0
1655871600000|2022-06-22 04:20:00|11267.5|11230|11267.4|11229.9|11267.5|11230|11267.4|11229.9|0
1655871900000|2022-06-22 04:25:00|11267.3|11229.8|11256.5|11231.5|11267.3|11235.9|11256.5|11229.7|0
1655872200000|2022-06-22 04:30:00|11251.4|11236.4|11250.8|11235.8|11251.4|11236.4|11250.4|11235.4|0
1655872500000|2022-06-22 04:35:00|11250.7|11235.7|11250.6|11235.6|11250.7|11235.7|11250.6|11235.6|0
1655872800000|2022-06-22 04:40:00|11249.1|11234.1|11248.5|11233.5|11249.1|11234.1|11247.6|11232.6|0
1655873100000|2022-06-22 04:45:00|11248.9|11233.9|11250.8|11235.8|11251.3|11236.3|11248.3|11233.3|0
1655873400000|2022-06-22 04:50:00|11250.7|11235.7|11250.6|11235.6|11251.2|11236.2|11250.6|11235.6|0
1655873700000|2022-06-22 04:55:00|11250.1|11235.1|11248.9|11233.9|11250.1|11235.1|11248.9|11233.9|0
1655874000000|2022-06-22 05:00:00|11247.9|11232.9|11247.8|11232.8|11247.9|11232.9|11247.8|11232.8|0
1655874300000|2022-06-22 05:05:00|11247.7|11232.7|11258.6|11233.6|11259.2|11237.7|11247.7|11232.7|0
1655874600000|2022-06-22 05:10:00|11258.5|11233.5|11287.1|11249.6|11289.7|11260|11258|11233|0
1655874900000|2022-06-22 05:15:00|11287.6|11250.1|11279.4|11241.9|11287.6|11250.1|11279.4|11241.9|0
1655875200000|2022-06-22 05:20:00|11279.3|11241.8|11272.8|11235.3|11279.3|11241.8|11272.8|11235.3|0
1655875500000|2022-06-22 05:25:00|11272.7|11235.2|11272.6|11235.1|11272.7|11235.2|11272.6|11235.1|0
1655875800000|2022-06-22 05:30:00|11270.6|11233.1|11247.7|11232.7|11274.6|11237.1|11246.2|11228.3|0
1655876100000|2022-06-22 05:35:00|11247.2|11232.2|11259.5|11244.5|11279.3|11254.1|11245.2|11228.3|12
1655876400000|2022-06-22 05:40:00|11261.5|11236.5|11266.6|11229.1|11270.2|11242.5|11253.9|11227.6|0
1655876700000|2022-06-22 05:45:00|11266.1|11228.6|11246.2|11231.2|11266.5|11240.4|11245.8|11224.9|4
1655877000000|2022-06-22 05:50:00|11246.7|11231.7|11246|11231|11247.2|11232.2|11244.2|11229.2|7
1655877300000|2022-06-22 05:55:00|11230.5|11215.5|11190.7|11175.7|11230.5|11215.5|11188.7|11173.7|23
1655877600000|2022-06-22 06:00:00|11190.2|11175.2|11188.5|11173.5|11198.6|11183.6|11186.1|11171.1|16
1655877900000|2022-06-22 06:05:00|11186|11171|11227.1|11189.6|11232.7|11208|11181.6|11164.1|8
1655878200000|2022-06-22 06:10:00|11225.1|11187.6|11172.8|11157.8|11226|11188.5|11172.8|11157.8|4
1655878500000|2022-06-22 06:15:00|11172.7|11135.2|11176.5|11139|11178|11152.4|11152.9|11135.2|145
1655878800000|2022-06-22 06:20:00|11166.8|11141.8|11158.1|11143.1|11177.9|11146.2|11145.7|11130.7|38
1655879100000|2022-06-22 06:25:00|11158.2|11143.2|11165.4|11140.4|11165.9|11145.6|11151.5|11133.5|5
1655879400000|2022-06-22 06:30:00|11181.6|11144.1|11178.5|11141|11185.6|11148.1|11167.3|11136.6|0
1655879700000|2022-06-22 06:35:00|11179.4|11141.9|11166.6|11141.6|11182.9|11156.5|11156.1|11136|1
1655880000000|2022-06-22 06:40:00|11167.1|11142.1|11146.4|11131.4|11169|11149|11144.4|11129.4|4
1655880300000|2022-06-22 06:45:00|11146.9|11131.9|11162.2|11137.2|11166.7|11141.7|11143.9|11128.9|50
1655880600000|2022-06-22 06:50:00|11162.7|11137.7|11152.6|11137.6|11165.2|11143.7|11148.2|11133.2|19
1655880900000|2022-06-22 06:55:00|11152.5|11137.5|11167.5|11142.5|11175|11155.1|11150.5|11132.6|4
1655881200000|2022-06-22 07:00:00|11164|11139|11152.3|11127.3|11168.7|11139|11151.9|11122.2|1
1655881500000|2022-06-22 07:05:00|11147.3|11132.3|11148.6|11133.6|11159.3|11138.3|11145.8|11127.2|2
1655881800000|2022-06-22 07:10:00|11145.6|11130.6|11158.5|11143.5|11159|11144|11142.1|11127.1|5
1655882100000|2022-06-22 07:15:00|11160.9|11135.9|11157.3|11142.3|11161.4|11142.3|11143.4|11123.4|0
1655882400000|2022-06-22 07:20:00|11168.6|11131.1|11151.8|11136.8|11168.6|11136.8|11146.8|11120|3
1655882700000|2022-06-22 07:25:00|11156.3|11141.3|11161.8|11124.3|11163|11141.3|11146.1|11119.9|4
1655883000000|2022-06-22 07:30:00|11161.3|11123.8|11168.1|11130.6|11176.1|11141.3|11148.9|11123.3|3
1655883300000|2022-06-22 07:35:00|11166.6|11129.1|11174.4|11136.9|11179.4|11141.9|11166|11128.5|0
1655883600000|2022-06-22 07:40:00|11173.9|11136.4|11156.6|11141.6|11179.8|11143.6|11152.7|11136.4|2
1655883900000|2022-06-22 07:45:00|11156.1|11141.1|11142.9|11105.4|11156.1|11141.1|11128|11102.4|131
1655884200000|2022-06-22 07:50:00|11140.9|11103.4|11153.3|11115.8|11157.8|11126.7|11131.8|11102.4|76
1655884500000|2022-06-22 07:55:00|11152.8|11115.3|11168.1|11130.6|11168.7|11131.2|11151.3|11113.8|44
1655884800000|2022-06-22 08:00:00|11167.6|11130.1|11157.6|11142.6|11177.1|11148.8|11157.2|11129.9|8
1655885100000|2022-06-22 08:05:00|11156.6|11141.6|11138|11123|11174.4|11142.1|11138|11111.3|3
1655885400000|2022-06-22 08:10:00|11152.3|11114.8|11142.3|11127.3|11155.2|11128.9|11142.3|11113.8|1
1655885700000|2022-06-22 08:15:00|11142.2|11127.2|11147.6|11132.6|11168.1|11150.1|11141.7|11123.6|1
1655886000000|2022-06-22 08:20:00|11148.6|11133.6|11141.9|11126.9|11153.6|11133.6|11138.5|11123.5|0
1655886300000|2022-06-22 08:25:00|11147|11122|11151.6|11114.1|11154.7|11132.9|11142.9|11111.1|3
1655886600000|2022-06-22 08:30:00|11152.1|11114.6|11132.7|11117.7|11156.5|11119.3|11128.8|11109.3|0
1655886900000|2022-06-22 08:35:00|11135.7|11120.7|11130.5|11115.5|11139.7|11121.2|11129.6|11113.1|0
1655887200000|2022-06-22 08:40:00|11130|11115|11135.8|11120.8|11139.4|11124.4|11129.5|11114.5|1
1655887500000|2022-06-22 08:45:00|11148.3|11123.3|11147.6|11122.6|11148.3|11132.8|11133.7|11115.7|3
1655887800000|2022-06-22 08:50:00|11147.1|11122.1|11126.5|11111.5|11147.1|11123.6|11126.5|11107|5
1655888100000|2022-06-22 08:55:00|11137.5|11112.5|11090.2|11065.2|11137.5|11117.5|11065.9|11048.6|28
1655888400000|2022-06-22 09:00:00|11096.5|11059|11091.3|11053.8|11101|11068.8|11071.7|11051.4|59
1655888700000|2022-06-22 09:05:00|11080.1|11065.1|11101.6|11064.1|11107.1|11069.6|11078.5|11046.9|10
1655889000000|2022-06-22 09:10:00|11101.1|11063.6|11103.9|11066.4|11107.6|11070.1|11098.6|11061.1|1
1655889300000|2022-06-22 09:15:00|11102.4|11064.9|11094.9|11079.9|11112.8|11085.4|11094.9|11064.9|0
1655889600000|2022-06-22 09:20:00|11094.8|11079.8|11079.8|11064.8|11094.8|11079.8|11078.9|11058.9|0
1655889900000|2022-06-22 09:25:00|11079.3|11064.3|11096.4|11058.9|11107|11069.5|11079.3|11055|51
1655890200000|2022-06-22 09:30:00|11097.4|11059.9|11099.7|11062.2|11107.7|11070.2|11090.3|11052.8|25
1655890500000|2022-06-22 09:35:00|11100.2|11062.7|11066.3|11051.3|11100.7|11068.5|11065.4|11050.4|2
1655890800000|2022-06-22 09:40:00|11066.8|11051.8|11111.8|11074.3|11119.8|11082.3|11066.8|11051.8|11
1655891100000|2022-06-22 09:45:00|11111.3|11073.8|11112.6|11075.1|11116.2|11087.3|11098.8|11071.8|2
1655891400000|2022-06-22 09:50:00|11111.6|11074.1|11103.4|11065.9|11114.1|11076.6|11086.8|11058|3
1655891700000|2022-06-22 09:55:00|11102.4|11064.9|11091.8|11076.8|11105.4|11079.4|11089.4|11061.3|11
1655892000000|2022-06-22 10:00:00|11090.3|11075.3|11116.5|11079|11116.6|11090.7|11088.8|11073.3|4
1655892300000|2022-06-22 10:05:00|11116|11078.5|11115.9|11078.4|11119.9|11082.4|11108.5|11071|0
1655892600000|2022-06-22 10:10:00|11116.4|11078.9|11149.6|11112.1|11158.7|11121.2|11113.8|11076.3|0
1655892900000|2022-06-22 10:15:00|11150.1|11112.6|11124.5|11087|11154.1|11116.6|11122.5|11085|0
1655893200000|2022-06-22 10:20:00|11125|11087.5|11119.3|11081.8|11126.9|11089.4|11116.9|11079.4|0
1655893500000|2022-06-22 10:25:00|11118.3|11080.8|11133.6|11096.1|11135.2|11097.7|11116.2|11078.7|0
1655893800000|2022-06-22 10:30:00|11135.1|11097.6|11088.7|11073.7|11137.1|11099.6|11088.7|11073.7|3
1655894100000|2022-06-22 10:35:00|11088.8|11073.8|11094.6|11069.6|11104.8|11081.7|11088.8|11057.3|1
1655894400000|2022-06-22 10:40:00|11094.5|11069.5|11088.1|11050.6|11109.7|11081|11070.4|11045.2|3
1655894700000|2022-06-22 10:45:00|11087.6|11050.1|11068.7|11053.7|11093|11062.2|11068.7|11049.5|7
1655895000000|2022-06-22 10:50:00|11070.2|11055.2|11120.3|11082.8|11148.3|11120|11070.2|11053.2|10
1655895300000|2022-06-22 10:55:00|11120.7|11083.2|11098|11060.5|11121.2|11086|11090.4|11059.6|12
1655895600000|2022-06-22 11:00:00|11097.5|11060|11059.7|11044.7|11106|11068.5|11059.7|11044.7|9
1655895900000|2022-06-22 11:05:00|11061.7|11046.7|11060.9|11023.4|11086.4|11048.9|11046.8|11018|10
1655896200000|2022-06-22 11:10:00|11060.4|11022.9|11046|11021|11082.4|11051|11046|11017.8|4
1655896500000|2022-06-22 11:15:00|11045.5|11020.5|11014.2|10976.7|11045.5|11025.5|10979.6|10962.4|57
1655896800000|2022-06-22 11:20:00|11013.2|10975.7|11005|10967.5|11013.7|10980.9|10976.9|10953.7|23
1655897100000|2022-06-22 11:25:00|11001.5|10964|10990.1|10975.1|11008|10981.1|10980.2|10960.2|45
1655897400000|2022-06-22 11:30:00|10992.6|10977.6|11024|10986.5|11024|10999.1|10976.6|10950.1|123
1655897700000|2022-06-22 11:35:00|11019|10981.5|11050.4|11012.9|11059.3|11021.8|11019|10981.5|7
1655898000000|2022-06-22 11:40:00|11050.3|11012.8|11044.2|11006.7|11051.3|11013.8|11023.8|10986.3|117
1655898300000|2022-06-22 11:45:00|11049.2|11011.7|11048.8|11011.3|11073.1|11041.9|11037|11008.2|14
1655898600000|2022-06-22 11:50:00|11048.7|11011.2|11077.2|11062.2|11102.4|11080.7|11044.5|11010.7|10
1655898900000|2022-06-22 11:55:00|11077.7|11062.7|11103.6|11066.1|11115.6|11078.1|11077.7|11049.7|38
1655899200000|2022-06-22 12:00:00|11100.1|11062.6|11100.6|11075.6|11108.4|11078.6|11082.6|11045.1|3
1655899500000|2022-06-22 12:05:00|11099.6|11074.6|11118.8|11093.8|11127|11110.8|11099.6|11074.6|22
1655899800000|2022-06-22 12:10:00|11125.1|11087.6|11079.2|11054.2|11125.1|11107.3|11066.7|11046|5
1655900100000|2022-06-22 12:15:00|11078.2|11053.2|11084.7|11069.7|11104.7|11089.7|11069.2|11048.7|13
1655900400000|2022-06-22 12:20:00|11083.7|11068.7|11067.5|11042.5|11083.7|11068.7|11057|11028.8|48
1655900700000|2022-06-22 12:25:00|11068.5|11043.5|11060.5|11023|11084.1|11055.5|11051|11013.5|18
1655901000000|2022-06-22 12:30:00|11060|11022.5|11016.8|10979.3|11063|11028.3|11002.7|10978.3|8
1655901300000|2022-06-22 12:35:00|11017.8|10980.3|10997.4|10982.4|11030.7|10993.2|10997.4|10973.2|2
1655901600000|2022-06-22 12:40:00|10995.9|10980.9|10997.7|10982.7|11032|10997.3|10992.9|10977.9|2
1655901900000|2022-06-22 12:45:00|10998.2|10983.2|10988|10973|11013.4|10985.1|10975.6|10960.6|1
1655902200000|2022-06-22 12:50:00|10986.5|10971.5|11013.3|10998.3|11013.3|10998.3|10969.5|10954.5|4
1655902500000|2022-06-22 12:55:00|11013.8|10998.8|11005.2|10990.2|11032.8|11013.8|11000.7|10985.7|1
1655902800000|2022-06-22 13:00:00|11005.7|10990.7|10959|10944|11008.6|10990.7|10949|10931|15
1655903100000|2022-06-22 13:05:00|10958.5|10943.5|10962.6|10925.1|10969.1|10945|10935.9|10914.2|9
1655903400000|2022-06-22 13:10:00|10961.6|10924.1|10968.4|10930.9|10973.1|10935.6|10936.3|10912.5|20
1655903700000|2022-06-22 13:15:00|10967.9|10930.4|10964|10939|10980.1|10963.6|10960.6|10930.4|5
1655904000000|2022-06-22 13:20:00|10973.2|10935.7|11004.8|10989.8|11013|10991.8|10967.5|10935.2|15
1655904300000|2022-06-22 13:25:00|11005.8|10990.8|10990.1|10965.1|11017.7|11001.8|10978.7|10958|18
1655904600000|2022-06-22 13:30:00|10985.1|10970.1|11006.6|10969.1|11011.7|10983.9|10952.6|10928.3|16
1655904900000|2022-06-22 13:35:00|11008.6|10971.1|10992.1|10967.1|11009.6|10980.3|10982.1|10956.1|28
1655905200000|2022-06-22 13:40:00|10987.6|10972.6|11028.2|11013.2|11056.5|11030.8|10985.5|10965.3|54
1655905500000|2022-06-22 13:45:00|11027.7|11012.7|11039.1|11024.1|11055.4|11031.2|11027.2|11012.2|5
1655905800000|2022-06-22 13:50:00|11038.6|11023.6|11025.5|11000.5|11039.3|11023.6|11006|10989.5|26
1655906100000|2022-06-22 13:55:00|11026|11001|11003.3|10988.3|11041.3|11025.3|11001.3|10986.3|25
1655906400000|2022-06-22 14:00:00|11004.8|10989.8|11008|10970.5|11020.1|10997.3|10991.3|10968.5|29
1655906700000|2022-06-22 14:05:00|11007|10969.5|10992|10977|11011.8|10984|10980.7|10957.4|4
1655907000000|2022-06-22 14:10:00|10991.5|10976.5|10999.1|10961.6|11012.7|10976.5|10979|10953.8|8
1655907300000|2022-06-22 14:15:00|11000.1|10962.6|10986.6|10971.6|11021|11003.7|10986.2|10960.6|34
1655907600000|2022-06-22 14:20:00|10987.1|10972.1|10959|10944|11005.4|10979.6|10958.1|10938.4|51
1655907900000|2022-06-22 14:25:00|10962|10947|10970.6|10933.1|10983.6|10954.3|10957.9|10929.7|61
1655908200000|2022-06-22 14:30:00|10971.1|10933.6|10988.6|10973.6|11029|11004.2|10951.4|10918.7|66
1655908500000|2022-06-22 14:35:00|10989.1|10974.1|10919.4|10904.4|10989.8|10974.1|10916.5|10901|73
1655908800000|2022-06-22 14:40:00|10916.5|10901.5|10984.2|10969.2|11004.5|10979.2|10916.5|10901.5|24
1655909100000|2022-06-22 14:45:00|10979.7|10964.7|11007|10992|11012|10994|10958.6|10943.6|7
1655909400000|2022-06-22 14:50:00|11004|10989|11011.9|10996.9|11018.3|11003.3|11002|10987|17
1655909700000|2022-06-22 14:55:00|11012.8|10997.8|10981.6|10966.6|11025.3|11010.3|10981.1|10954.9|48
1655910000000|2022-06-22 15:00:00|10982.6|10967.6|10940.5|10925.5|11003.3|10967.6|10940.5|10920.4|5
1655910300000|2022-06-22 15:05:00|10947|10932|10929.7|10904.7|10947.4|10932.4|10902.9|10884.1|46
1655910600000|2022-06-22 15:10:00|10929.2|10904.2|10904.7|10879.7|10929.2|10908.7|10893.2|10873.2|94
1655910900000|2022-06-22 15:15:00|10903.7|10878.7|10912.7|10875.2|10917.3|10892.5|10891.7|10869.8|48
1655911200000|2022-06-22 15:20:00|10911.7|10874.2|10929.4|10891.9|10933.5|10905.3|10897|10874.2|76
1655911500000|2022-06-22 15:25:00|10925|10887.5|10904.1|10889.1|10928.9|10895.6|10897.2|10882.2|15
1655911800000|2022-06-22 15:30:00|10901.6|10886.6|10897.9|10882.9|10913.5|10898.5|10894.4|10873.7|10
1655912100000|2022-06-22 15:35:00|10895.9|10880.9|10900.5|10863|10914.1|10887.8|10878.4|10863|22
1655912400000|2022-06-22 15:40:00|10889.2|10874.2|10866.6|10851.6|10892|10874.2|10858.7|10843.7|24
1655912700000|2022-06-22 15:45:00|10860.6|10845.6|10853|10838|10868.3|10845.6|10852.1|10826.4|14
1655913000000|2022-06-22 15:50:00|10851|10836|10858.8|10843.8|10876.8|10854.8|10849.9|10826.7|28
1655913300000|2022-06-22 15:55:00|10859.3|10844.3|10846.2|10821.2|10859.3|10844.3|10836.7|10821.2|20
1655913600000|2022-06-22 16:00:00|10839.7|10824.7|10849.5|10834.5|10862.9|10840.1|10839.7|10821.2|112
1655913900000|2022-06-22 16:05:00|10849|10834|10846.8|10831.8|10860.5|10840.5|10843.9|10828.9|70
1655914200000|2022-06-22 16:10:00|10846.3|10831.3|10871.2|10856.2|10874.7|10859.7|10846.3|10829.5|146
1655914500000|2022-06-22 16:15:00|10871.1|10856.1|10877.4|10862.4|10880|10865|10868.1|10853.1|11
1655914800000|2022-06-22 16:20:00|10878.4|10863.4|10890.2|10875.2|10901.7|10881.7|10875.3|10851.5|18
1655915100000|2022-06-22 16:25:00|10889.2|10874.2|10900.8|10863.3|10918.4|10882.1|10888.6|10860.9|4
1655915400000|2022-06-22 16:30:00|10901.8|10864.3|10874.3|10859.3|10901.8|10869.4|10874.3|10849.2|47
1655915700000|2022-06-22 16:35:00|10874.4|10859.4|10899.8|10862.3|10908.4|10885.7|10869.3|10854.3|75
1655916000000|2022-06-22 16:40:00|10904.3|10866.8|10889.4|10874.4|10913.7|10886.9|10887.4|10866.7|7
1655916300000|2022-06-22 16:45:00|10889.3|10874.3|10885.7|10870.7|10890.3|10875.3|10879.7|10864.7|0
1655916600000|2022-06-22 16:50:00|10886.1|10871.1|10905.5|10880.5|10905.5|10884.6|10884.2|10855.4|38
1655916900000|2022-06-22 16:55:00|10906.5|10881.5|10912.6|10875.1|10915.2|10891.9|10884.5|10860.2|22
1655917200000|2022-06-22 17:00:00|10915.6|10878.1|10918.1|10893.1|10924.9|10897.7|10901.3|10872.5|38
1655917500000|2022-06-22 17:05:00|10925.8|10888.3|10913.8|10876.3|10930.3|10899.1|10901.3|10863.8|26
1655917800000|2022-06-22 17:10:00|10914.3|10876.8|10910.1|10872.6|10920.3|10882.8|10909.3|10871.8|27
1655918100000|2022-06-22 17:15:00|10911.1|10873.6|10903.9|10866.4|10911.1|10884.7|10881.3|10858.1|31
1655918400000|2022-06-22 17:20:00|10900.9|10863.4|10892.3|10854.8|10911.3|10891.1|10889.8|10852.3|29
1655918700000|2022-06-22 17:25:00|10895.3|10857.8|10861.8|10836.8|10897.7|10864.4|10856.9|10829.1|38
1655919000000|2022-06-22 17:30:00|10862.8|10837.8|10840.1|10825.1|10869.1|10837.8|10840.1|10811.5|126
1655919300000|2022-06-22 17:35:00|10838.6|10823.6|10858.9|10843.9|10881.2|10849.9|10838.6|10823.6|47
1655919600000|2022-06-22 17:40:00|10859.4|10844.4|10864.9|10827.4|10878.5|10853.8|10850.2|10819|44
1655919900000|2022-06-22 17:45:00|10864.4|10826.9|10855.7|10818.2|10887.8|10865.6|10840.7|10818.2|124
1655920200000|2022-06-22 17:50:00|10854.2|10816.7|10852.3|10827.3|10862.2|10834.8|10842.8|10816.7|9
1655920500000|2022-06-22 17:55:00|10853.8|10828.8|10867.3|10829.8|10867.8|10841.1|10844.2|10824|83
1655920800000|2022-06-22 18:00:00|10865.8|10828.3|10840.8|10825.8|10866.3|10840|10840.8|10815.3|62
1655921100000|2022-06-22 18:05:00|10842.3|10827.3|10850.6|10835.6|10859.4|10840.1|10836.8|10813|53
1655921400000|2022-06-22 18:10:00|10851.1|10836.1|10822.3|10807.3|10875.9|10851.1|10819.3|10794.2|213
1655921700000|2022-06-22 18:15:00|10821.3|10806.3|10816.1|10778.6|10844.6|10816.8|10816.1|10778.6|91
1655946000000|2022-06-23 01:00:00|10809.8|10794.8|10814.2|10799.2|10844.5|10828.2|10789.8|10760.5|193
1655946300000|2022-06-23 01:05:00|10805.7|10790.7|10789.7|10774.7|10811.7|10793.2|10786.7|10760|30
1655946600000|2022-06-23 01:10:00|10790.2|10775.2|10820.2|10805.2|10823.2|10805.2|10789.7|10772.2|52
1655946900000|2022-06-23 01:15:00|10816.2|10801.2|10803.2|10788.2|10816.7|10801.7|10797.7|10782.7|39
1655947200000|2022-06-23 01:20:00|10803.7|10788.7|10777.2|10752.2|10811.7|10790.7|10770.2|10750.2|28
1655947500000|2022-06-23 01:25:00|10764.7|10749.7|10776.2|10751.2|10794.4|10765.2|10762.7|10747.5|5
1655947800000|2022-06-23 01:30:00|10774.7|10749.7|10737.7|10722.7|10774.7|10751.7|10733.7|10718.7|65
1655948100000|2022-06-23 01:35:00|10737.2|10722.2|10672.2|10657.2|10747.2|10727.2|10667.7|10650.9|76
1655948400000|2022-06-23 01:40:00|10672.7|10657.7|10697.7|10672.7|10697.7|10681.7|10672.7|10657.7|19
1655948700000|2022-06-23 01:45:00|10692.2|10677.2|10729.9|10692.4|10777.9|10744.2|10692.2|10677.2|53
1655949000000|2022-06-23 01:50:00|10728.9|10691.4|10705.9|10668.4|10728.9|10691.4|10692.1|10668.4|37
1655949300000|2022-06-23 01:55:00|10707.4|10669.9|10681.6|10666.6|10714.6|10699.6|10676.1|10658.4|17
1655949600000|2022-06-23 02:00:00|10679.1|10664.1|10669.6|10654.6|10679.1|10664.1|10667.6|10652.6|24
1655949900000|2022-06-23 02:05:00|10665.1|10650.1|10670.9|10633.4|10680.9|10650.1|10645.1|10630.1|102
1655950200000|2022-06-23 02:10:00|10670.4|10632.9|10641.4|10603.9|10670.4|10638.1|10633.6|10603.4|94
1655950500000|2022-06-23 02:15:00|10640.1|10615.1|10611.1|10596.1|10640.1|10620.1|10611.1|10596.1|29
1655950800000|2022-06-23 02:20:00|10610.6|10595.6|10578.6|10563.6|10610.6|10595.6|10573.1|10550.8|96
1655951100000|2022-06-23 02:25:00|10577.6|10562.6|10558.1|10543.1|10577.6|10562.6|10548.6|10521.3|96
1655951400000|2022-06-23 02:30:00|10560.3|10522.8|10577.8|10540.3|10589.6|10574.6|10538.6|10520.8|29
1655951700000|2022-06-23 02:35:00|10577.3|10539.8|10597.1|10572.1|10608.3|10575.1|10577.3|10539.8|20
1655952000000|2022-06-23 02:40:00|10595.6|10570.6|10586.3|10548.8|10596.8|10575.6|10586.3|10548.8|3
1655952300000|2022-06-23 02:45:00|10585.8|10548.3|10566.5|10541.5|10591|10573.5|10563|10541.3|19
1655952600000|2022-06-23 02:50:00|10563|10548|10558|10543|10570.8|10548|10550|10533.3|20
1655952900000|2022-06-23 02:55:00|10563.8|10526.3|10554|10529|10564.3|10536.5|10542|10525.3|19
1655953200000|2022-06-23 03:00:00|10553.5|10538.5|10526.5|10511.5|10555|10540|10526|10511|76
1655953500000|2022-06-23 03:05:00|10526|10511|10486.5|10471.5|10527|10512|10479|10464|72
1655953800000|2022-06-23 03:10:00|10484.5|10469.5|10468.5|10453.5|10491|10476|10468.5|10453.5|90
1655954100000|2022-06-23 03:15:00|10469|10454|10462.5|10447.5|10471|10456|10459.5|10444.5|46
1655954400000|2022-06-23 03:20:00|10462|10447|10487.5|10472.5|10489.5|10474.5|10459.5|10444.5|63
1655954700000|2022-06-23 03:25:00|10488|10473|10491.5|10466.5|10500.2|10473|10471.5|10452.7|12
1655955000000|2022-06-23 03:30:00|10492|10467|10483.5|10468.5|10544.2|10518.4|10483|10466.5|10
1655955300000|2022-06-23 03:35:00|10483|10468|10494.7|10457.2|10494.7|10468|10461.5|10446.5|29
1655955600000|2022-06-23 03:40:00|10489.2|10451.7|10492.4|10477.4|10500.2|10478.4|10489.2|10451.7|5
1655955900000|2022-06-23 03:45:00|10495.4|10480.4|10496.4|10481.4|10499.4|10484.4|10492.9|10477.9|36
1655956200000|2022-06-23 03:50:00|10501.4|10486.4|10466.4|10451.4|10501.4|10486.4|10461.4|10446.4|19
1655956500000|2022-06-23 03:55:00|10467.9|10452.9|10475.9|10460.9|10496.4|10474.4|10467.9|10452.9|5
1655956800000|2022-06-23 04:00:00|10476.4|10461.4|10471.4|10456.4|10486.4|10463.9|10469.4|10452.4|2
1655957100000|2022-06-23 04:05:00|10478.9|10453.9|10479.9|10464.9|10479.9|10464.9|10471.4|10452.4|2
1655957400000|2022-06-23 04:10:00|10479.4|10464.4|10481.9|10466.9|10499.1|10467.4|10479.4|10461.6|8
1655957700000|2022-06-23 04:15:00|10489.9|10464.9|10482.9|10467.9|10490.9|10468.4|10482.9|10464.9|2
1655958300000|2022-06-23 04:25:00|10499.6|10462.1|10478.8|10463.8|10499.6|10468.9|10477.9|10461.1|1
1655958600000|2022-06-23 04:30:00|10479.3|10464.3|10476.3|10461.3|10486.1|10464.3|10470.3|10448.6|6
1655958900000|2022-06-23 04:35:00|10476.8|10461.8|10478.3|10463.3|10482.3|10463.8|10476.8|10457.3|2
1655959200000|2022-06-23 04:40:00|10481.3|10466.3|10478.8|10463.8|10482.3|10466.3|10475.3|10457.3|3
1655959500000|2022-06-23 04:45:00|10478.3|10463.3|10479.3|10464.3|10479.8|10464.8|10478.3|10463.3|0
1655959800000|2022-06-23 04:50:00|10475.8|10460.8|10475.3|10460.3|10475.8|10460.8|10475.3|10460.3|0
1655960100000|2022-06-23 04:55:00|10477.3|10462.3|10464.3|10449.3|10478.8|10463.8|10464.3|10449.3|4
1655960400000|2022-06-23 05:00:00|10463.3|10448.3|10471.8|10456.8|10481|10458.8|10463.3|10443.5|2
1655960700000|2022-06-23 05:05:00|10467.8|10452.8|10474.8|10449.8|10474.8|10452.8|10459.8|10444.8|11
1655961300000|2022-06-23 05:15:00|10475.3|10450.3|10473.8|10458.8|10478.3|10458.8|10473.8|10450.3|8
1655961600000|2022-06-23 05:20:00|10474.8|10459.8|10483.2|10468.2|10484.2|10469.2|10474.8|10459.8|11
1655961900000|2022-06-23 05:25:00|10480.7|10465.7|10484.2|10459.2|10484.2|10465.7|10478.2|10459.2|2
1655962200000|2022-06-23 05:30:00|10480.7|10465.7|10504.5|10467|10504.5|10478.7|10480.7|10465.7|27
1655962500000|2022-06-23 05:35:00|10505|10467.5|10545.7|10530.7|10545.7|10530.7|10499.7|10467.5|51
1655962800000|2022-06-23 05:40:00|10544.2|10529.2|10568.5|10531|10570.5|10555.2|10544.2|10526.7|82
1655963100000|2022-06-23 05:45:00|10568.4|10530.9|10557.4|10519.9|10568.9|10539.2|10557.4|10519.9|2
1655963400000|2022-06-23 05:50:00|10534.7|10519.7|10573.2|10548.2|10573.2|10548.2|10534.7|10508.9|6
1655963700000|2022-06-23 05:55:00|10570.2|10555.2|10557.7|10542.7|10584.2|10569.2|10557.7|10542.7|19
1655964000000|2022-06-23 06:00:00|10556.7|10541.7|10551.4|10513.9|10557.7|10542.7|10542.7|10510.9|10
1655964300000|2022-06-23 06:05:00|10552.4|10514.9|10580.7|10555.7|10581.2|10556.7|10537.2|10514.9|41
1655964600000|2022-06-23 06:10:00|10581.7|10556.7|10579.4|10541.9|10582.1|10558.1|10560.6|10525.4|45
1655964900000|2022-06-23 06:15:00|10580.4|10542.9|10586.6|10561.6|10590.9|10561.6|10580.4|10542.9|4
1655965200000|2022-06-23 06:20:00|10583.6|10568.6|10587.9|10550.4|10594.1|10579.1|10577.1|10550.4|34
1655965500000|2022-06-23 06:25:00|10584.4|10546.9|10539.1|10524.1|10605.3|10586.1|10522.6|10500.8|98
1655965800000|2022-06-23 06:30:00|10539.6|10524.6|10563|10548|10580.1|10565.1|10539.6|10523.1|103
1655966100000|2022-06-23 06:35:00|10558.6|10543.6|10563|10548|10573|10558|10558.5|10543.5|15
1655966400000|2022-06-23 06:40:00|10563.5|10548.5|10551.5|10536.5|10563.5|10548.5|10544.5|10510.8|7
1655966700000|2022-06-23 06:45:00|10555.5|10540.5|10556|10541|10574.3|10558|10555|10536.8|25
1655967000000|2022-06-23 06:50:00|10555.5|10540.5|10571.5|10556.5|10577.5|10562.5|10543|10522.5|52
1655967300000|2022-06-23 06:55:00|10573.5|10558.5|10585|10570|10597|10574.5|10573.5|10553.7|17
1655967600000|2022-06-23 07:00:00|10584|10569|10538.5|10523.5|10590|10575|10529|10514|59
1655967900000|2022-06-23 07:05:00|10534.5|10519.5|10530.4|10515.4|10552.4|10537.4|10525|10510|70
1655968200000|2022-06-23 07:10:00|10535.9|10520.9|10529|10514|10541.9|10526.9|10522.5|10507.5|50
1655968500000|2022-06-23 07:15:00|10528.5|10513.5|10522.4|10507.4|10533.4|10518.4|10512.5|10497.5|35
1655968800000|2022-06-23 07:20:00|10521.9|10506.9|10521.4|10506.4|10531.9|10516.9|10517.4|10502.4|11
1655969100000|2022-06-23 07:25:00|10520.9|10505.9|10484.5|10469.5|10526.4|10511.4|10481.5|10466.5|67
1655969400000|2022-06-23 07:30:00|10483.5|10468.5|10482.9|10467.9|10484.9|10469.9|10469.9|10454.9|13
1655969700000|2022-06-23 07:35:00|10485.4|10470.4|10489.4|10474.4|10518.6|10497.4|10482.9|10467.9|178
1655970000000|2022-06-23 07:40:00|10489.9|10474.9|10485.9|10470.9|10498.9|10483.9|10478.4|10463.4|32
1655970300000|2022-06-23 07:45:00|10486.4|10471.4|10491.9|10476.9|10502.9|10487.9|10486.4|10471.4|16
1655970600000|2022-06-23 07:50:00|10491.4|10476.4|10482.4|10467.4|10491.4|10476.4|10481.9|10466.9|12
1655970900000|2022-06-23 07:55:00|10481.9|10466.9|10473.4|10458.4|10486.4|10471.4|10471.9|10456.9|64
1655971200000|2022-06-23 08:00:00|10473.9|10458.9|10459.9|10444.9|10473.9|10458.9|10426.4|10411.4|98
1655971500000|2022-06-23 08:05:00|10461.9|10436.9|10447.4|10432.4|10462.4|10447.4|10444.9|10429.9|3
1655971800000|2022-06-23 08:10:00|10446.9|10431.9|10404.4|10389.4|10446.9|10431.9|10403.9|10388.9|67
1655972100000|2022-06-23 08:15:00|10403.9|10388.9|10411.9|10396.9|10422.9|10407.9|10403.4|10388.4|42
1655972400000|2022-06-23 08:20:00|10413.9|10398.9|10423.4|10408.4|10448.8|10433.8|10411.9|10396.9|55
1655972700000|2022-06-23 08:25:00|10422.4|10407.4|10411.9|10396.9|10445.3|10430.3|10410.9|10395.9|26
1655973000000|2022-06-23 08:30:00|10412.4|10397.4|10451.8|10436.8|10455.3|10440.3|10408.9|10393.9|52
1655973300000|2022-06-23 08:35:00|10451.3|10436.3|10410.8|10395.8|10451.3|10436.3|10410.8|10395.8|15
1655973600000|2022-06-23 08:40:00|10410.3|10395.3|10405.3|10390.3|10419.8|10404.8|10405.3|10390.3|23
1655973900000|2022-06-23 08:45:00|10404.3|10389.3|10400.3|10385.3|10404.3|10389.3|10383.4|10368.4|52
1655974200000|2022-06-23 08:50:00|10399.3|10384.3|10400.8|10385.8|10412.8|10397.8|10388.8|10373.8|33
1655974500000|2022-06-23 08:55:00|10399.8|10384.8|10403.3|10388.3|10403.3|10388.3|10390.8|10375.8|15
1655974800000|2022-06-23 09:00:00|10399.8|10384.8|10407.3|10392.3|10407.3|10392.3|10395.8|10380.8|13
1655975100000|2022-06-23 09:05:00|10403.3|10388.3|10382.8|10367.8|10407.8|10392.8|10380.8|10365.8|30
1655975400000|2022-06-23 09:10:00|10383.3|10368.3|10402.3|10387.3|10403.8|10388.8|10373.3|10358.3|41
1655975700000|2022-06-23 09:15:00|10401.8|10386.8|10387.3|10372.3|10407.3|10392.3|10386.3|10371.3|10
1655976000000|2022-06-23 09:20:00|10392.3|10377.3|10396.3|10381.3|10404.3|10389.3|10389.3|10374.3|18
1655976300000|2022-06-23 09:25:00|10395.3|10380.3|10408.2|10393.2|10408.2|10393.2|10389.8|10374.8|20
1655976600000|2022-06-23 09:30:00|10409.2|10394.2|10393.3|10378.3|10410.2|10395.2|10393.2|10378.2|31
1655976900000|2022-06-23 09:35:00|10394.8|10379.8|10413.2|10398.2|10413.2|10398.2|10394.8|10379.8|48
1655977200000|2022-06-23 09:40:00|10412.7|10397.7|10448.2|10433.2|10456.2|10441.2|10412.7|10397.7|29
1655977500000|2022-06-23 09:45:00|10446.7|10431.7|10456.7|10441.7|10468.7|10453.7|10443.7|10428.7|8
1655977800000|2022-06-23 09:50:00|10457.7|10442.7|10483.6|10468.6|10488.1|10473.1|10457.7|10442.7|113
1655978100000|2022-06-23 09:55:00|10484.7|10469.7|10472.6|10457.6|10493.6|10478.6|10469.2|10454.2|45
1655978400000|2022-06-23 10:00:00|10465.2|10450.2|10458.6|10443.6|10465.2|10450.2|10454.7|10439.7|18
1655978700000|2022-06-23 10:05:00|10459.1|10444.1|10458.6|10443.6|10461.1|10446.1|10454.6|10439.6|18
1655979000000|2022-06-23 10:10:00|10459.6|10444.6|10461.2|10446.2|10475.7|10460.7|10447.2|10432.2|31
1655979300000|2022-06-23 10:15:00|10457.7|10442.7|10455.1|10440.1|10458.7|10443.7|10437.7|10422.7|24
1655979600000|2022-06-23 10:20:00|10454.1|10439.1|10445.7|10430.7|10458.6|10443.6|10444.7|10429.7|14
1655979900000|2022-06-23 10:25:00|10446.2|10431.2|10445.6|10430.6|10451.1|10436.1|10441.7|10426.7|9
1655980200000|2022-06-23 10:30:00|10446.1|10431.1|10441.6|10426.6|10454.6|10439.6|10441.6|10426.6|30
1655980500000|2022-06-23 10:35:00|10441.1|10426.1|10421.1|10406.1|10444.6|10429.6|10418.1|10403.1|26
1655980800000|2022-06-23 10:40:00|10420.6|10405.6|10435.1|10420.1|10443.6|10423.6|10420.6|10405.6|18
1655981100000|2022-06-23 10:45:00|10434.6|10419.6|10421.6|10406.6|10434.6|10419.6|10412.6|10397.6|20
1655981400000|2022-06-23 10:50:00|10421.1|10406.1|10408.6|10393.6|10421.1|10406.1|10408.6|10393.6|16
1655981700000|2022-06-23 10:55:00|10408.1|10393.1|10465.5|10450.5|10480|10460.5|10408.1|10393.1|78
1655982000000|2022-06-23 11:00:00|10465|10450|10439|10424|10465|10450|10439|10422.6|22
1655982300000|2022-06-23 11:05:00|10438|10423|10434|10419|10444|10425.5|10411.6|10396.6|31
1655982600000|2022-06-23 11:10:00|10432|10417|10420|10405|10432|10417|10399.6|10384.6|48
1655982900000|2022-06-23 11:15:00|10424.5|10409.5|10420|10405|10444.5|10427|10420|10405|29
1655983200000|2022-06-23 11:20:00|10420.5|10405.5|10447.5|10422.5|10447.5|10423|10419|10404|42
1655983500000|2022-06-23 11:25:00|10450|10425|10405|10390|10457.7|10428|10393|10378|86
1655983800000|2022-06-23 11:30:00|10408|10393|10390.5|10375.5|10416.5|10398|10389|10374|48
1655984100000|2022-06-23 11:35:00|10389.5|10374.5|10374.5|10359.5|10389.5|10374.5|10372.5|10357.5|49
1655984400000|2022-06-23 11:40:00|10374|10359|10382|10367|10418|10403|10368|10353|127
1655984700000|2022-06-23 11:45:00|10382.5|10367.5|10370.5|10355.5|10386.5|10371.5|10363.5|10348.5|86
1655985000000|2022-06-23 11:50:00|10370|10355|10374|10359|10378|10363|10366.5|10351.5|113
1655985300000|2022-06-23 11:55:00|10369.5|10354.5|10382|10367|10401|10380|10369.5|10354.5|44
1655985600000|2022-06-23 12:00:00|10381.5|10366.5|10361|10346|10392.5|10377.5|10361|10346|157
1655985900000|2022-06-23 12:05:00|10361.5|10346.5|10365|10350|10372|10357|10347|10332|105
1655986200000|2022-06-23 12:10:00|10364.5|10349.5|10314.5|10299.5|10366.5|10351.5|10314.5|10299.5|129
1655986500000|2022-06-23 12:15:00|10315|10300|10350.9|10335.9|10353.9|10338.9|10312.5|10297.5|126
1655986800000|2022-06-23 12:20:00|10351.9|10336.9|10367.4|10352.4|10368.4|10353.4|10349.4|10334.4|98
1655987100000|2022-06-23 12:25:00|10366.4|10351.4|10341.4|10326.4|10369.4|10354.4|10330|10315|105
1655987400000|2022-06-23 12:30:00|10358.8|10343.8|10318.9|10303.9|10358.8|10343.8|10313.5|10298.5|227
1655987700000|2022-06-23 12:35:00|10319.4|10304.4|10303.4|10288.4|10322.4|10307.4|10296.4|10281.4|172
1655988000000|2022-06-23 12:40:00|10303.9|10288.9|10352.8|10337.8|10352.8|10337.8|10302.9|10287.9|165
1655988300000|2022-06-23 12:45:00|10351.3|10336.3|10349.9|10334.9|10359.3|10344.3|10344.4|10329.4|107
1655988600000|2022-06-23 12:50:00|10350.4|10335.4|10350.9|10335.9|10354.3|10339.3|10343.4|10328.4|40
1655988900000|2022-06-23 12:55:00|10350.3|10335.3|10390.8|10375.8|10398.8|10383.8|10345.9|10330.9|110
1655989200000|2022-06-23 13:00:00|10396.8|10381.8|10418.8|10403.8|10423.8|10408.8|10390.8|10375.8|411
1655989500000|2022-06-23 13:05:00|10423.3|10408.3|10392.8|10377.8|10424.3|10409.3|10391.8|10376.8|123
1655989800000|2022-06-23 13:10:00|10394.3|10379.3|10364.3|10349.3|10398.8|10383.8|10364.3|10349.3|68
1655990100000|2022-06-23 13:15:00|10364.8|10349.8|10392.8|10377.8|10395.3|10380.3|10363.8|10348.8|52
1655990400000|2022-06-23 13:20:00|10393.3|10378.3|10419.3|10404.3|10419.8|10404.8|10390.8|10375.8|151
1655990700000|2022-06-23 13:25:00|10420.3|10405.3|10405.3|10390.3|10423.3|10408.3|10401.8|10386.8|98
1655991000000|2022-06-23 13:30:00|10404.8|10389.8|10449.8|10434.8|10483.3|10468.3|10391.3|10376.3|620
1655991300000|2022-06-23 13:35:00|10448.3|10433.3|10443.8|10428.8|10456.8|10441.8|10425.8|10408.3|154
1655991600000|2022-06-23 13:40:00|10440.8|10425.8|10434.3|10419.3|10442.8|10427.8|10433.8|10418.8|26
1655991900000|2022-06-23 13:45:00|10463.2|10448.2|10465.3|10450.3|10473.3|10458.3|10455.2|10440.2|727
1655992200000|2022-06-23 13:50:00|10465.2|10450.2|10462.8|10447.8|10492.2|10477.2|10462.8|10447.8|394
1655992500000|2022-06-23 13:55:00|10464.8|10449.8|10451.7|10436.7|10484.2|10469.2|10439.7|10424.7|207
1655992800000|2022-06-23 14:00:00|10445.7|10430.7|10439.2|10424.2|10445.7|10430.7|10433.7|10418.7|350
1655993100000|2022-06-23 14:05:00|10438.7|10423.7|10496.7|10481.7|10500.2|10485.2|10437.7|10422.7|276
1655993400000|2022-06-23 14:10:00|10495.7|10480.7|10479.2|10464.2|10503.6|10488.6|10477.2|10462.2|172
1655993700000|2022-06-23 14:15:00|10479.7|10464.7|10442.7|10427.7|10483.2|10468.2|10442.7|10427.7|145
1655994000000|2022-06-23 14:20:00|10442.2|10427.2|10451.6|10436.6|10457.6|10442.6|10428.7|10413.7|251
1655994300000|2022-06-23 14:25:00|10452.1|10437.1|10458.1|10443.1|10459.1|10444.1|10441.6|10426.6|163
1655994600000|2022-06-23 14:30:00|10440.2|10425.2|10439.6|10424.6|10460.1|10445.1|10435.1|10420.1|250
1655994900000|2022-06-23 14:35:00|10440.6|10425.6|10456.5|10441.5|10471.5|10456.5|10435.6|10420.6|182
1655995200000|2022-06-23 14:40:00|10456.1|10441.1|10423.5|10408.5|10456.1|10441.1|10423|10408|464
1655995500000|2022-06-23 14:45:00|10425|10410|10417|10402|10429|10414|10417|10402|158
1655995800000|2022-06-23 14:50:00|10403|10388|10353.6|10338.6|10404.5|10389.5|10353.1|10338.1|221
1655996100000|2022-06-23 14:55:00|10354.1|10339.1|10345.6|10330.6|10355.1|10340.1|10343.1|10328.1|154
1655996400000|2022-06-23 15:00:00|10346.6|10331.6|10363.5|10348.5|10365|10350|10345.6|10330.6|187
1655996700000|2022-06-23 15:05:00|10364.5|10349.5|10353.5|10338.5|10364.5|10349.5|10347.5|10332.5|130
1655997000000|2022-06-23 15:10:00|10355|10340|10353.5|10338.5|10365|10350|10350|10335|111
1655997300000|2022-06-23 15:15:00|10355|10340|10317.1|10302.1|10355|10340|10314.6|10299.6|171
1655997600000|2022-06-23 15:20:00|10317.6|10302.6|10322|10307|10335|10320|10317.1|10302.1|170
1655997900000|2022-06-23 15:25:00|10319|10304|10298|10283|10328.5|10313.5|10298|10283|155
1655998200000|2022-06-23 15:30:00|10295.1|10280.1|10311.6|10296.6|10314|10299|10293|10278|279
1655998500000|2022-06-23 15:35:00|10312.1|10297.1|10290.1|10275.1|10312.1|10297.1|10287.6|10272.6|217
1655998800000|2022-06-23 15:40:00|10291.1|10276.1|10282.6|10267.6|10296|10281|10280.1|10265.1|184
1655999100000|2022-06-23 15:45:00|10283.6|10268.6|10285.6|10270.6|10296|10281|10283.6|10268.6|121
1655999400000|2022-06-23 15:50:00|10287.6|10272.6|10264.6|10249.6|10298|10283|10264.6|10249.6|208
1655999700000|2022-06-23 15:55:00|10265.6|10250.6|10257.6|10242.6|10272.6|10257.6|10257.6|10242.6|361
1656000000000|2022-06-23 16:00:00|10257.5|10242.5|10257.5|10242.5|10282|10267|10247.6|10232.6|295
1656000300000|2022-06-23 16:05:00|10258|10243|10254|10239|10282.5|10267.5|10251.5|10236.5|147
1656000600000|2022-06-23 16:10:00|10254.5|10239.5|10232.6|10217.6|10254.5|10239.5|10231.6|10216.6|283
1656000900000|2022-06-23 16:15:00|10232.1|10217.1|10248.5|10233.5|10256.5|10241.5|10209.5|10194.5|206
1656001200000|2022-06-23 16:20:00|10248|10233|10288.5|10273.5|10299|10284|10244|10229|318
1656001500000|2022-06-23 16:25:00|10289.5|10274.5|10332.4|10317.4|10343.4|10328.4|10289.5|10274.5|190
1656001800000|2022-06-23 16:30:00|10336.4|10321.4|10322.8|10307.8|10348.8|10333.8|10319.8|10304.8|274
1656002100000|2022-06-23 16:35:00|10324.3|10309.3|10356.8|10341.8|10362.3|10347.3|10320.8|10305.8|132
1656002400000|2022-06-23 16:40:00|10354.3|10339.3|10332.8|10317.8|10354.8|10339.8|10330.8|10315.8|55
1656002700000|2022-06-23 16:45:00|10330.3|10315.3|10341.2|10326.2|10348.7|10328.2|10327.8|10312.8|157
1656003000000|2022-06-23 16:50:00|10341.3|10326.3|10352.7|10337.7|10377.7|10362.7|10341.3|10326.3|136
1656003300000|2022-06-23 16:55:00|10353.2|10338.2|10356.7|10341.7|10359.7|10344.7|10333.7|10318.7|82
1656003600000|2022-06-23 17:00:00|10356.2|10341.2|10352.2|10337.2|10359.7|10344.7|10349.7|10334.7|75
1656003900000|2022-06-23 17:05:00|10353.7|10338.7|10340.7|10325.7|10368.2|10353.2|10340.7|10325.7|116
1656004200000|2022-06-23 17:10:00|10341.7|10326.7|10340.2|10325.2|10348.7|10333.7|10328.8|10313.8|121
1656004500000|2022-06-23 17:15:00|10339.7|10324.7|10331.2|10316.2|10349.7|10334.2|10329.2|10314.2|57
1656004800000|2022-06-23 17:20:00|10333.2|10318.2|10327.2|10312.2|10333.7|10318.7|10310.7|10295.7|160
1656005100000|2022-06-23 17:25:00|10327.7|10312.7|10326.2|10311.2|10339.7|10324.7|10322.7|10307.7|81
1656005400000|2022-06-23 17:30:00|10327.2|10312.2|10297.8|10282.8|10335.7|10320.7|10297.3|10282.3|181
1656005700000|2022-06-23 17:35:00|10297.7|10282.7|10322.6|10307.6|10324.7|10309.7|10297.2|10282.2|183
1656006000000|2022-06-23 17:40:00|10324.1|10309.1|10334.6|10319.6|10341.6|10326.6|10309.7|10294.7|192
1656006300000|2022-06-23 17:45:00|10335.1|10320.1|10293.2|10278.2|10335.1|10320.1|10292.3|10277.3|94
1656006600000|2022-06-23 17:50:00|10292.3|10277.3|10311.2|10296.2|10338.6|10323.6|10292.3|10277.3|266
1656006900000|2022-06-23 17:55:00|10310.2|10295.2|10270.6|10255.6|10311.1|10296.1|10264.2|10249.2|259
1656007200000|2022-06-23 18:00:00|10273.1|10258.1|10237.2|10222.2|10274.1|10259.1|10237.2|10222.2|202
1656007500000|2022-06-23 18:05:00|10237.7|10222.7|10239.7|10224.7|10248.7|10233.7|10230.3|10215.2|173
1656007800000|2022-06-23 18:10:00|10240.2|10225.2|10202.2|10187.2|10251.2|10236.2|10193.3|10178.3|952
1656008100000|2022-06-23 18:15:00|10201.7|10186.7|10158.3|10143.3|10211.2|10196.2|10158.3|10142.6|443
1656032400000|2022-06-24 01:00:00|10179.8|10142.3|10058.5|10043.5|10191.2|10176|10042|10020|321
1656032700000|2022-06-24 01:05:00|10057.3|10019.8|10062.1|10047.1|10072|10057|10023.6|10008.6|131
1656033000000|2022-06-24 01:10:00|10069.3|10031.8|9923.6|9908.6|10069.3|10039.6|9910.9|9873.4|232
1656033300000|2022-06-24 01:15:00|9924.6|9909.6|9968.1|9953.1|9969.9|9954.1|9901.7|9884.4|148
1656033600000|2022-06-24 01:20:00|9959.1|9944.1|9938.5|9923.5|9971|9956|9936|9916.8|190
1656033900000|2022-06-24 01:25:00|9938.4|9923.4|10013.9|9998.9|10023.4|10008.4|9929.5|9914|205
1656034200000|2022-06-24 01:30:00|10011.5|9996.5|10017.9|9992.9|10035.2|10008.9|9970|9955|59
1656034500000|2022-06-24 01:35:00|10016.9|9991.9|9989.7|9952.2|10022.7|9991.9|9968.6|9931.1|34
1656034800000|2022-06-24 01:40:00|9979.9|9954.9|9910.9|9885.9|9980.2|9954.9|9894.4|9879.4|108
1656035100000|2022-06-24 01:45:00|9910.8|9885.8|9860.9|9845.9|9939|9908.3|9860.9|9842.9|82
1656035400000|2022-06-24 01:50:00|9877.1|9839.6|9892.4|9867.4|9910.6|9882.4|9858.9|9839.6|46
1656035700000|2022-06-24 01:55:00|9893.4|9868.4|9835.9|9820.9|9893.4|9871.4|9831.9|9816.9|40
1656036000000|2022-06-24 02:00:00|9836.4|9821.4|9823.4|9808.4|9848.7|9826.4|9815|9800|38
1656036300000|2022-06-24 02:05:00|9823.9|9808.9|9834.4|9809.4|9836.9|9819.9|9815.4|9798.9|86
1656036600000|2022-06-24 02:10:00|9827.9|9812.9|9826.2|9788.7|9833.4|9813.3|9781|9751.8|115
1656036900000|2022-06-24 02:15:00|9820.8|9783.3|9827.1|9812.1|9827.6|9812.6|9805.6|9777.8|44
1656037200000|2022-06-24 02:20:00|9846.5|9821.5|9848.5|9823.5|9875.8|9858.5|9846.5|9819.3|31
1656037500000|2022-06-24 02:25:00|9851.3|9813.8|9847|9832|9852.2|9832|9825|9810|22
1656037800000|2022-06-24 02:30:00|9848|9833|9827|9812|9872.2|9836.5|9827|9812|29
1656038100000|2022-06-24 02:35:00|9825.5|9810.5|9805.3|9767.8|9825.5|9810.5|9777.5|9755.7|29
1656038400000|2022-06-24 02:40:00|9804.3|9766.8|9809.9|9784.9|9815.2|9796|9757|9740.8|51
1656038700000|2022-06-24 02:45:00|9810|9785|9821|9796|9833.2|9813|9798.5|9775|23
1656039000000|2022-06-24 02:50:00|9822|9797|9798.9|9783.9|9827.2|9797|9780.5|9753.7|64
1656039300000|2022-06-24 02:55:00|9805.4|9790.4|9789.4|9764.4|9823.4|9798.4|9768.5|9752.7|104
1656039600000|2022-06-24 03:00:00|9792.9|9777.9|9788.8|9773.8|9792.9|9777.9|9775.4|9754.3|105
1656039900000|2022-06-24 03:05:00|9786.9|9771.9|9771.8|9756.8|9788.8|9773.8|9764.9|9749.9|15
1656040200000|2022-06-24 03:10:00|9769.8|9754.8|9807.3|9792.3|9807.3|9792.3|9756.3|9741.3|135
1656040500000|2022-06-24 03:15:00|9818.3|9793.3|9813.3|9798.3|9833|9802.8|9790.3|9773.8|33
1656040800000|2022-06-24 03:20:00|9825.3|9800.3|9784.1|9769.1|9832.5|9800.3|9760.5|9744.4|112
1656041100000|2022-06-24 03:25:00|9783.6|9768.6|9747.2|9722.2|9784.1|9769.1|9738.7|9722.2|78
1656041400000|2022-06-24 03:30:00|9748.2|9723.2|9769.1|9754.1|9778.9|9758.1|9748.2|9723.2|56
1656041700000|2022-06-24 03:35:00|9761.6|9746.6|9779.1|9764.1|9779.1|9764.1|9759.6|9744.6|36
1656042000000|2022-06-24 03:40:00|9777.1|9762.1|9780.1|9765.1|9797.9|9767.6|9770.6|9755.6|45
1656042300000|2022-06-24 03:45:00|9779.6|9764.6|9778.6|9763.6|9779.6|9764.6|9778.6|9763.6|0
1656042600000|2022-06-24 03:50:00|9779.1|9764.1|9762.6|9747.6|9782.1|9767.1|9761.1|9744.4|26
1656042900000|2022-06-24 03:55:00|9762.1|9747.1|9771.1|9746.1|9780.8|9747.1|9755.6|9740.6|15
1656043200000|2022-06-24 04:00:00|9770.6|9745.6|9768.6|9753.6|9770.6|9753.6|9766.6|9745.6|2
1656043500000|2022-06-24 04:05:00|9768.1|9753.1|9768.1|9753.1|9768.1|9753.1|9768.1|9753.1|0
1656043800000|2022-06-24 04:10:00|9769.6|9754.6|9769.6|9754.6|9769.6|9754.6|9769.6|9754.6|1
1656044100000|2022-06-24 04:15:00|9770|9755|9770|9755|9770|9755|9770|9755|1
1656044400000|2022-06-24 04:20:00|9774|9759|9810.4|9795.4|9810.4|9795.4|9774|9759|16
1656044700000|2022-06-24 04:25:00|9817.9|9792.9|9830.4|9815.4|9830.4|9815.4|9816.9|9792.9|12
1656045000000|2022-06-24 04:30:00|9837.9|9822.9|9862|9847|9862|9847|9837.9|9822.9|16
1656045300000|2022-06-24 04:35:00|9860|9845|9863|9848|9863.5|9848.5|9860|9845|6
1656045600000|2022-06-24 04:40:00|9863.5|9848.5|9855|9840|9863.5|9848.5|9855|9840|2
1656045900000|2022-06-24 04:45:00|9854|9839|9848.9|9823.9|9855.7|9839|9848|9818.2|3
1656046200000|2022-06-24 04:50:00|9849.9|9824.9|9824.9|9809.9|9849.9|9829.9|9824.9|9807.1|1
1656046500000|2022-06-24 04:55:00|9818.4|9803.4|9848.1|9810.6|9848.1|9811.9|9796.4|9781.4|49
1656046800000|2022-06-24 05:00:00|9838.9|9813.9|9850.8|9835.8|9850.8|9835.8|9837.3|9813.9|4
1656047100000|2022-06-24 05:05:00|9849.8|9834.8|9857.3|9842.3|9857.3|9842.3|9849.8|9834.8|2
1656047400000|2022-06-24 05:10:00|9856.8|9841.8|9830.7|9793.2|9856.8|9841.8|9806.9|9789.2|54
1656047700000|2022-06-24 05:15:00|9824.7|9787.2|9821.7|9784.2|9824.7|9796.5|9814.3|9780.1|13
1656048000000|2022-06-24 05:20:00|9821.2|9783.7|9819.9|9794.9|9821.2|9795|9819.9|9783.7|0
1656048300000|2022-06-24 05:25:00|9826.7|9789.2|9831|9806|9831|9808.5|9819.9|9788.7|3
1656048600000|2022-06-24 05:30:00|9832|9807|9839.2|9801.7|9847.4|9832.4|9830.5|9801.2|59
1656048900000|2022-06-24 05:35:00|9840.2|9802.7|9853.9|9828.9|9861.3|9846.3|9840.2|9802.7|12
1656049200000|2022-06-24 05:40:00|9861.1|9823.6|9842.9|9827.9|9861.1|9845.3|9842.9|9823.6|13
1656049500000|2022-06-24 05:45:00|9835.9|9820.9|9847.5|9810|9847.5|9823.9|9828.9|9794.1|43
1656049800000|2022-06-24 05:50:00|9848|9810.5|9806.3|9791.3|9852.1|9814.6|9795.8|9775.1|70
1656050100000|2022-06-24 05:55:00|9805.8|9790.8|9816.9|9779.4|9820.3|9799.3|9796.3|9779.4|59
1656050400000|2022-06-24 06:00:00|9817|9779.5|9828|9790.5|9851.4|9825.2|9811.7|9779.5|31
1656050700000|2022-06-24 06:05:00|9829.5|9792|9840.7|9825.7|9861.2|9846.2|9829.5|9792|44
1656051000000|2022-06-24 06:10:00|9841.7|9826.7|9824.3|9809.3|9845.2|9830.2|9824.3|9809.3|13
1656051300000|2022-06-24 06:15:00|9819.8|9804.8|9819.8|9804.8|9823.8|9808.8|9816.3|9801.3|13
1656051600000|2022-06-24 06:20:00|9816.3|9801.3|9824.8|9809.8|9824.8|9809.8|9813.8|9798.8|7
1656051900000|2022-06-24 06:25:00|9824.3|9809.3|9818.8|9803.8|9825.8|9810.8|9818.8|9803.8|9
1656052200000|2022-06-24 06:30:00|9817.3|9802.3|9802.3|9787.3|9817.3|9802.3|9799.3|9784.3|21
1656052500000|2022-06-24 06:35:00|9801.8|9786.8|9816.3|9801.3|9816.3|9801.3|9796.3|9781.3|15
1656052800000|2022-06-24 06:40:00|9815.8|9800.8|9841.2|9826.2|9841.2|9826.2|9813.7|9798.7|38
1656053100000|2022-06-24 06:45:00|9840.7|9825.7|9826.2|9811.2|9841.2|9826.2|9826.2|9811.2|12
1656053400000|2022-06-24 06:50:00|9826.3|9811.3|9824.7|9809.7|9847.1|9832.1|9824.7|9809.7|13
1656053700000|2022-06-24 06:55:00|9823.7|9808.7|9852.1|9837.1|9852.1|9837.1|9822.7|9807.7|47
1656054000000|2022-06-24 07:00:00|9850.2|9835.2|9845.7|9830.7|9851.6|9836.6|9845.2|9830.2|35
1656054300000|2022-06-24 07:05:00|9846.2|9831.2|9890.1|9875.1|9892.1|9877.1|9845.7|9830.7|61
1656054600000|2022-06-24 07:10:00|9889.6|9874.6|9907.1|9892.1|9923|9908|9884.1|9869.1|112
1656054900000|2022-06-24 07:15:00|9907.6|9892.6|9893.3|9855.8|9929.5|9914.5|9870|9854.3|15
1656055200000|2022-06-24 07:20:00|9892.3|9854.8|9927.3|9889.8|9931.6|9916.6|9860.1|9845.1|36
1656055500000|2022-06-24 07:25:00|9926.3|9888.8|9905.6|9890.6|9926.3|9894.6|9900.1|9883.3|8
1656055800000|2022-06-24 07:30:00|9905.1|9890.1|9911.6|9896.6|9913.6|9896.6|9898.1|9883.1|24
1656056100000|2022-06-24 07:35:00|9911.1|9896.1|9920.6|9905.6|9929.1|9914.1|9911.1|9896.1|18
1656056400000|2022-06-24 07:40:00|9919.6|9904.6|9938|9923|9956|9941|9918.6|9901.1|15
1656056700000|2022-06-24 07:45:00|9937.5|9922.5|9948.5|9923.5|9957.2|9940.4|9934.5|9919.5|37
1656057000000|2022-06-24 07:50:00|9942|9927|9938.5|9923.5|9956.2|9934|9936|9918.7|10
1656057300000|2022-06-24 07:55:00|9940|9925|9930|9915|9950|9930.5|9930|9915|37
1656057600000|2022-06-24 08:00:00|9945.2|9907.7|9926|9901|9945.2|9917|9901|9886|62
1656057900000|2022-06-24 08:05:00|9919.5|9904.5|9946.9|9921.9|9946.9|9921.9|9919|9904|19
1656058200000|2022-06-24 08:10:00|9942.9|9927.9|9936.5|9921.5|9954.4|9939.4|9936.5|9921.5|10
1656058500000|2022-06-24 08:15:00|9936|9921|9945.9|9930.9|9947.9|9932.9|9936|9921|31
1656058800000|2022-06-24 08:20:00|9956.8|9941.8|9989.4|9974.4|9998.8|9980.3|9956.8|9941.8|120
1656059100000|2022-06-24 08:25:00|9988.9|9973.9|9964.4|9949.4|9995.9|9980.9|9962.9|9947.9|18
1656059400000|2022-06-24 08:30:00|9963.4|9948.4|9975.9|9960.9|9975.9|9960.9|9963.4|9948.4|5
1656059700000|2022-06-24 08:35:00|9976.4|9961.4|9988.3|9973.3|10010.3|9995.3|9976.4|9961.4|59
1656060000000|2022-06-24 08:40:00|9989.8|9974.8|10004.3|9989.3|10012.8|9997.8|9989.8|9974.8|42
1656060300000|2022-06-24 08:45:00|10011.3|9996.3|10096.3|10081.3|10117.1|10092.9|10010.8|9995.8|375
1656060600000|2022-06-24 08:50:00|10095.8|10080.8|10095.3|10070.3|10113.2|10098.2|10083.8|10068.8|110
1656060900000|2022-06-24 08:55:00|10096.3|10071.3|10097.8|10082.8|10110.3|10095.3|10093.3|10071.3|23
1656061200000|2022-06-24 09:00:00|10097.3|10082.3|10108.2|10093.2|10110.2|10095.2|10095.8|10080.8|24
1656061500000|2022-06-24 09:05:00|10107.7|10092.7|10148.7|10123.7|10155.7|10140.7|10103.7|10088.7|43
1656061800000|2022-06-24 09:10:00|10145.2|10130.2|10178.7|10163.7|10199|10167.7|10142.7|10127.7|74
1656062100000|2022-06-24 09:15:00|10181.7|10166.7|10191.7|10176.7|10191.7|10176.7|10177.2|10162.2|23
1656062400000|2022-06-24 09:20:00|10192.2|10177.2|10247.1|10232.1|10268.1|10253.1|10192.2|10173.7|182
1656062700000|2022-06-24 09:25:00|10247.6|10232.6|10260.1|10245.1|10281.6|10266.6|10247.6|10232.6|44
1656063000000|2022-06-24 09:30:00|10281.3|10243.8|10205.1|10180.1|10281.8|10260.6|10205.1|10180.1|166
1656063300000|2022-06-24 09:35:00|10207.9|10170.4|10181.2|10166.2|10207.9|10183.6|10170.7|10155.7|89
1656063600000|2022-06-24 09:40:00|10181.7|10166.7|10198.2|10173.2|10205.4|10185.1|10169.2|10148.2|26
1656063900000|2022-06-24 09:45:00|10196.7|10181.7|10240.5|10215.5|10243.3|10226|10186.2|10171.2|25
1656064200000|2022-06-24 09:50:00|10236|10221|10232.1|10207.1|10249.1|10234.1|10232.1|10201.3|7
1656064500000|2022-06-24 09:55:00|10224.1|10209.1|10208.1|10193.1|10228.3|10209.6|10204.5|10172.8|1
1656064800000|2022-06-24 10:00:00|10206|10191|10246.5|10231.5|10246.5|10231.5|10206|10191|46
1656065100000|2022-06-24 10:05:00|10237.5|10222.5|10262.5|10247.5|10266.4|10251.4|10237.5|10217.5|88
1656065400000|2022-06-24 10:10:00|10262|10247|10249.5|10234.5|10262.5|10247.5|10246.5|10228.5|32
1656065700000|2022-06-24 10:15:00|10248.5|10233.5|10209.4|10194.4|10248.5|10233.5|10209.4|10188.2|35
1656066000000|2022-06-24 10:20:00|10211|10186|10211.4|10186.4|10211.5|10192.4|10207.4|10185.9|2
1656066300000|2022-06-24 10:25:00|10210.4|10185.4|10212.4|10197.4|10218.9|10197.4|10200.4|10183.4|14
1656066600000|2022-06-24 10:30:00|10213.4|10198.4|10225|10210|10235.2|10213|10181.4|10160.2|30
1656066900000|2022-06-24 10:35:00|10224|10209|10213.5|10198.5|10235.8|10218|10206|10191|18
1656067200000|2022-06-24 10:40:00|10214|10199|10212|10197|10214|10199|10211|10196|5
1656067500000|2022-06-24 10:45:00|10213|10198|10199|10184|10214.5|10199.5|10199|10184|11
1656067800000|2022-06-24 10:50:00|10198.5|10183.5|10198.4|10183.4|10199.5|10184.5|10197.9|10182.9|5
1656068100000|2022-06-24 10:55:00|10197.9|10182.9|10182|10167|10200|10182.9|10180|10165|8
1656068400000|2022-06-24 11:00:00|10181.5|10166.5|10183|10168|10187.5|10172.5|10181.5|10166.5|7
1656068700000|2022-06-24 11:05:00|10181.5|10166.5|10186.9|10171.9|10186.9|10171.9|10181.5|10166.5|15
1656069000000|2022-06-24 11:10:00|10205.2|10167.7|10220.4|10205.4|10224.4|10205.4|10195.4|10167.7|19
1656069300000|2022-06-24 11:15:00|10223.4|10208.4|10236.9|10221.9|10248.7|10224.9|10223.4|10208.2|26
1656069600000|2022-06-24 11:20:00|10236.8|10221.8|10200.9|10185.9|10236.8|10221.8|10200.9|10185.9|14
1656069900000|2022-06-24 11:25:00|10205.4|10190.4|10216.9|10201.9|10216.9|10201.9|10205.4|10190.4|17
1656070200000|2022-06-24 11:30:00|10213.5|10198.5|10216.9|10201.9|10216.9|10201.9|10209.9|10194.9|18
1656070500000|2022-06-24 11:35:00|10215.9|10200.9|10214.4|10199.4|10218.4|10203.4|10211.4|10196.4|13
1656070800000|2022-06-24 11:40:00|10214.9|10199.9|10210.4|10195.4|10214.9|10199.9|10204.9|10189.9|22
1656071100000|2022-06-24 11:45:00|10209.9|10194.9|10145.4|10130.4|10210.9|10195.9|10140.9|10122.6|83
1656071400000|2022-06-24 11:50:00|10155.3|10130.3|10227.3|10212.3|10227.3|10212.3|10153.8|10130.3|44
1656071700000|2022-06-24 11:55:00|10225.3|10200.3|10221.3|10206.3|10228.3|10213.3|10215.3|10194.3|15
1656072000000|2022-06-24 12:00:00|10220.8|10205.8|10133.9|10118.9|10226.5|10205.8|10109.9|10094.9|90
1656072300000|2022-06-24 12:05:00|10137.4|10122.4|10141.9|10126.9|10144.4|10129.4|10122.9|10107.4|48
1656072600000|2022-06-24 12:10:00|10141.4|10126.4|10122.4|10107.4|10144.4|10126.9|10105.9|10090.9|81
1656072900000|2022-06-24 12:15:00|10122.9|10107.9|10179.4|10164.4|10187.9|10172.9|10110.4|10095.4|190
1656073200000|2022-06-24 12:20:00|10179.3|10164.3|10204.3|10189.3|10228.3|10213.3|10170.4|10152.3|102
1656073500000|2022-06-24 12:25:00|10204.4|10189.4|10227.6|10190.1|10227.6|10209.8|10201.4|10186.4|39
1656073800000|2022-06-24 12:30:00|10217.9|10192.9|10228.3|10213.3|10239.8|10224.8|10205.8|10190.8|63
1656074100000|2022-06-24 12:35:00|10228.8|10213.8|10218.8|10203.8|10239.3|10224.3|10201.8|10186.8|69
1656074400000|2022-06-24 12:40:00|10221.3|10206.3|10243.3|10228.3|10243.3|10228.3|10218.3|10203.3|34
1656074700000|2022-06-24 12:45:00|10243.8|10228.8|10250.3|10235.3|10255.7|10240.7|10241.8|10226.8|81
1656075000000|2022-06-24 12:50:00|10248.8|10233.8|10247.2|10232.2|10252.7|10237.7|10245.2|10230.2|43
1656075300000|2022-06-24 12:55:00|10246.7|10231.7|10240.7|10225.7|10248.7|10233.7|10240.7|10225.7|45
1656075600000|2022-06-24 13:00:00|10246.7|10231.7|10197.3|10182.3|10246.7|10231.7|10194.8|10179.8|191
1656075900000|2022-06-24 13:05:00|10190.8|10175.8|10184.2|10169.2|10192.7|10177.7|10132.3|10117.3|142
1656076200000|2022-06-24 13:10:00|10184.7|10169.7|10174.7|10159.7|10184.7|10169.7|10153.7|10138.7|132
1656076500000|2022-06-24 13:15:00|10174.2|10159.2|10110.7|10095.7|10181.2|10166.2|10110.2|10095.2|56
1656076800000|2022-06-24 13:20:00|10111.7|10096.7|10113.6|10098.6|10141.1|10126.1|10106.6|10091.6|47
1656077100000|2022-06-24 13:25:00|10114.1|10099.1|10059.6|10044.6|10114.1|10099.1|10042.6|10027.6|343
1656077400000|2022-06-24 13:30:00|10060.1|10045.1|10014.2|9999.2|10060.1|10045.1|9988.1|9973.1|342
1656077700000|2022-06-24 13:35:00|10013.7|9998.7|10035.5|10020.5|10087.1|10071.6|9993.7|9978.7|282
1656078000000|2022-06-24 13:40:00|10035|10020|10058|10043|10088.8|10072|10032.5|10017.5|117
1656078300000|2022-06-24 13:45:00|10071.4|10046.4|9989.1|9974.1|10071.5|10053|9980.6|9965.6|237
1656078600000|2022-06-24 13:50:00|9989.2|9974.2|9940.6|9925.6|9999.6|9984.6|9919.6|9904.6|298
1656078900000|2022-06-24 13:55:00|9942|9927|9875.1|9860.1|9943|9928|9870.6|9855.6|188
1656079200000|2022-06-24 14:00:00|9874.1|9859.1|9941|9926|9958.5|9943.5|9873.1|9858.1|317
1656079500000|2022-06-24 14:05:00|9942.5|9927.5|9933.5|9918.5|9943.5|9928.5|9890.5|9875.5|242
1656079800000|2022-06-24 14:10:00|9934|9919|9905.5|9890.5|9943.5|9928.5|9903.5|9888.5|165
1656080100000|2022-06-24 14:15:00|9905|9890|9915.4|9900.4|9935.2|9914.4|9895.5|9880.5|249
1656080400000|2022-06-24 14:20:00|9915.9|9900.9|9903.9|9888.9|9918.9|9903.9|9898.4|9883.4|127
1656080700000|2022-06-24 14:25:00|9904.4|9889.4|9887.4|9872.4|9917.9|9902.9|9860.4|9845.4|135
1656081000000|2022-06-24 14:30:00|9881|9856|9965.4|9950.4|9973.3|9958.3|9872.9|9853.9|243
1656081300000|2022-06-24 14:35:00|9964.9|9949.9|9969.3|9954.3|9989.4|9974.4|9954.8|9939.8|186
1656081600000|2022-06-24 14:40:00|9968.8|9953.8|9874.3|9859.3|9978.3|9963.3|9872.8|9857.8|165
1656081900000|2022-06-24 14:45:00|9876.8|9861.8|9886.3|9871.3|9890.9|9875.9|9860.4|9845.4|117
1656082200000|2022-06-24 14:50:00|9891.3|9876.3|9890.8|9875.8|9908.4|9893.4|9884.4|9869.4|245
1656082500000|2022-06-24 14:55:00|9889.8|9874.8|9871.8|9856.8|9904.8|9889.8|9863.8|9848.8|175
1656082800000|2022-06-24 15:00:00|9871.3|9856.3|9868.3|9853.3|9881.3|9866.3|9866.8|9851.8|142
1656083100000|2022-06-24 15:05:00|9867.4|9852.4|9873.8|9858.8|9875.8|9860.8|9863.4|9848.4|110
1656083400000|2022-06-24 15:10:00|9875.3|9860.3|9844.4|9829.4|9883.3|9868.3|9819.5|9804.5|207
1656083700000|2022-06-24 15:15:00|9856.4|9841.4|9828.4|9813.4|9860.4|9845.4|9821.8|9806.8|153
1656084000000|2022-06-24 15:20:00|9828.9|9813.9|9813.3|9798.3|9829.4|9814.4|9812.8|9797.8|121
1656084300000|2022-06-24 15:25:00|9812.8|9797.8|9830.8|9815.8|9836.3|9821.3|9810.4|9795.4|197
1656084600000|2022-06-24 15:30:00|9836.7|9821.7|9844.7|9829.7|9854.7|9839.7|9836.7|9821.7|143
1656084900000|2022-06-24 15:35:00|9845.7|9830.7|9862.2|9847.2|9867.7|9852.7|9842.2|9827.2|149
1656085200000|2022-06-24 15:40:00|9861.7|9846.7|9851.7|9836.7|9867.7|9852.7|9838.7|9823.7|129
1656085500000|2022-06-24 15:45:00|9855.7|9840.7|9883.7|9868.7|9883.7|9868.7|9846.2|9831.2|135
1656085800000|2022-06-24 15:50:00|9884.2|9869.2|9894.1|9879.1|9900.6|9885.6|9876.2|9861.2|255
1656086100000|2022-06-24 15:55:00|9893.6|9878.6|9870.6|9855.6|9898.6|9883.6|9869.6|9854.6|77
1656086400000|2022-06-24 16:00:00|9870.1|9855.1|9879.1|9864.1|9884.6|9869.6|9870.1|9855.1|68
1656086700000|2022-06-24 16:05:00|9878.6|9863.6|9885.7|9870.7|9888.7|9873.7|9877.6|9862.6|121
1656087000000|2022-06-24 16:10:00|9885.2|9870.2|9879.2|9864.2|9891.7|9876.7|9879.2|9864.2|68
1656087300000|2022-06-24 16:15:00|9877.7|9862.7|9874.7|9859.7|9882.2|9867.2|9872.7|9857.7|97
1656087600000|2022-06-24 16:20:00|9874.2|9859.2|9878.2|9863.2|9887.7|9872.7|9867.7|9852.7|104
1656087900000|2022-06-24 16:25:00|9878.7|9863.7|9877.2|9862.2|9885.1|9870.1|9870.2|9855.2|61
1656088200000|2022-06-24 16:30:00|9875.7|9860.7|9880.6|9865.6|9888.7|9873.7|9875.7|9860.7|47
1656088500000|2022-06-24 16:35:00|9880.1|9865.1|9864.7|9849.7|9885.6|9870.6|9863.1|9848.1|111
1656088800000|2022-06-24 16:40:00|9865.2|9850.2|9890.6|9875.6|9897.1|9882.1|9864.7|9849.7|63
1656089100000|2022-06-24 16:45:00|9891.1|9876.1|9900.1|9885.1|9915.6|9900.6|9890.1|9875.1|100
1656089400000|2022-06-24 16:50:00|9899.6|9884.6|9905.1|9890.1|9905.1|9890.1|9898.6|9883.6|64
1656089700000|2022-06-24 16:55:00|9903.6|9888.6|9902.6|9887.6|9904.1|9889.1|9898.6|9883.6|50
1656090000000|2022-06-24 17:00:00|9900.1|9885.1|9869.2|9854.2|9901.1|9886.1|9868.6|9853.6|105
1656090300000|2022-06-24 17:05:00|9868.7|9853.7|9855.2|9840.2|9873.1|9858.1|9853.2|9838.2|100
1656090600000|2022-06-24 17:10:00|9855.7|9840.7|9858.6|9843.6|9866.1|9851.1|9854.2|9839.2|72
1656090900000|2022-06-24 17:15:00|9859.1|9844.1|9860.6|9845.6|9864.6|9849.6|9858.1|9843.1|49
1656091200000|2022-06-24 17:20:00|9860.1|9845.1|9824.3|9809.3|9860.6|9845.6|9824.3|9809.3|151
1656091500000|2022-06-24 17:25:00|9824.7|9809.7|9813.3|9798.3|9826.2|9811.2|9808.3|9793.3|161
1656091800000|2022-06-24 17:30:00|9813.8|9798.8|9821.7|9806.7|9826.7|9811.7|9812.8|9797.8|102
1656092100000|2022-06-24 17:35:00|9820.7|9805.7|9816.8|9801.8|9823.2|9808.2|9813.3|9798.3|101
1656092400000|2022-06-24 17:40:00|9817.8|9802.8|9817.2|9802.2|9832.2|9817.2|9817.2|9802.2|102
1656092700000|2022-06-24 17:45:00|9816.8|9801.8|9828.7|9813.7|9831.2|9816.2|9816.3|9801.3|74
1656093000000|2022-06-24 17:50:00|9829.2|9814.2|9835.2|9820.2|9840.7|9825.7|9827.7|9812.7|101
1656093300000|2022-06-24 17:55:00|9836.2|9821.2|9825.7|9810.7|9836.2|9821.2|9824.2|9809.2|119
1656093600000|2022-06-24 18:00:00|9826.2|9811.2|9819.2|9804.2|9826.2|9811.2|9807.7|9792.7|193
1656093900000|2022-06-24 18:05:00|9818.7|9803.7|9818.7|9803.7|9829.7|9814.7|9808.2|9793.2|138
1656094200000|2022-06-24 18:10:00|9819.2|9804.2|9798.7|9783.7|9826.1|9811.1|9798.2|9783.2|740
1656094500000|2022-06-24 18:15:00|9799.2|9784.2|9787.9|9772.9|9810.6|9795.6|9776.5|9757.7|555
1656291600000|2022-06-27 01:00:00|9738.8|9723.8|9706.9|9691.9|9738.8|9723.8|9618.1|9600.8|286
1656291900000|2022-06-27 01:05:00|9707.9|9692.9|9798.4|9783.4|9798.4|9783.4|9707.9|9692.2|144
1656292200000|2022-06-27 01:10:00|9796.4|9781.4|9749.9|9724.9|9798.4|9783.4|9748|9712.2|54
1656292500000|2022-06-27 01:15:00|9747.9|9732.9|9755.4|9740.4|9762.2|9743.7|9747.9|9714.9|4
1656292800000|2022-06-27 01:20:00|9754.9|9739.9|9790|9775|9790|9775|9750|9735|9
1656293100000|2022-06-27 01:25:00|9789.5|9774.5|9781.8|9744.3|9800.7|9781.5|9766.5|9737.2|32
1656293400000|2022-06-27 01:30:00|9782.8|9745.3|9786.9|9771.9|9790.2|9771.9|9767.9|9745.3|18
1656293700000|2022-06-27 01:35:00|9791.8|9776.8|9774.7|9737.2|9793.7|9777.9|9761.9|9734.7|21
1656294000000|2022-06-27 01:40:00|9773.7|9736.2|9754.9|9739.9|9773.7|9739.9|9746.9|9731.9|16
1656294300000|2022-06-27 01:45:00|9760.4|9735.4|9750.9|9735.9|9760.4|9736.5|9750.9|9735.4|0
1656294600000|2022-06-27 01:50:00|9748.9|9723.9|9725.2|9687.7|9748.9|9724.4|9711.8|9687.5|24
1656294900000|2022-06-27 01:55:00|9727.2|9689.7|9730.5|9693|9743|9707|9722|9689.7|24
1656295200000|2022-06-27 02:00:00|9731|9693.5|9732|9694.5|9732|9694.5|9728|9690.5|0
1656295500000|2022-06-27 02:05:00|9733|9695.5|9726.2|9701.2|9733.5|9716.8|9707.3|9685.4|43
1656295800000|2022-06-27 02:10:00|9719.2|9704.2|9717.6|9702.6|9719.2|9704.2|9700.7|9685.7|33
1656296100000|2022-06-27 02:15:00|9717.1|9702.1|9701.1|9686.1|9717.1|9702.1|9700.6|9685.6|25
1656296400000|2022-06-27 02:20:00|9700.6|9685.6|9699.1|9684.1|9700.6|9685.6|9697.6|9682.6|17
1656296700000|2022-06-27 02:25:00|9698.6|9683.6|9728.1|9690.6|9728.6|9701.5|9697.6|9682.6|42
1656297000000|2022-06-27 02:30:00|9736.7|9699.2|9736.2|9698.7|9741.2|9709.4|9733.4|9698.2|36
1656297300000|2022-06-27 02:35:00|9732.7|9695.2|9725.2|9687.7|9738.2|9700.7|9700.5|9683.6|11
1656297600000|2022-06-27 02:40:00|9723.8|9686.3|9727.2|9689.7|9729.2|9698.5|9704|9686.3|17
1656297900000|2022-06-27 02:45:00|9726.7|9689.2|9735.6|9698.1|9738.1|9707|9721.3|9689.2|22
1656298200000|2022-06-27 02:50:00|9735.5|9698|9697.8|9682.8|9736.1|9702.3|9697.8|9682.8|6
1656298500000|2022-06-27 02:55:00|9698.3|9683.3|9698.3|9683.3|9698.8|9683.8|9698.3|9683.3|11
1656298800000|2022-06-27 03:00:00|9699.2|9684.2|9694.5|9669.5|9699.8|9684.8|9691|9666|46
1656299100000|2022-06-27 03:05:00|9694.2|9669.2|9659.7|9644.7|9698.2|9669.2|9659.7|9644.7|26
1656299400000|2022-06-27 03:10:00|9659.2|9644.2|9660.7|9645.7|9660.7|9645.7|9657.2|9642.2|16
1656299700000|2022-06-27 03:15:00|9662.1|9647.1|9680.2|9655.2|9687.5|9655.7|9660.2|9645.2|21
1656300000000|2022-06-27 03:20:00|9691.3|9653.8|9695|9670|9700.3|9670|9674.4|9653.8|1
1656300300000|2022-06-27 03:25:00|9695.9|9680.9|9695.9|9680.9|9695.9|9680.9|9695.9|9680.9|0
1656300600000|2022-06-27 03:30:00|9696.1|9681.1|9696.4|9681.4|9696.9|9681.9|9695.9|9680.9|2
1656300900000|2022-06-27 03:35:00|9696.9|9681.9|9695.4|9680.4|9699.9|9684.9|9695.4|9680.4|11
1656301200000|2022-06-27 03:40:00|9694.9|9679.9|9695.9|9680.9|9695.9|9680.9|9694.9|9679.9|6
1656301800000|2022-06-27 03:50:00|9696.4|9681.4|9697.4|9682.4|9697.4|9682.4|9695.9|9680.9|3
1656302100000|2022-06-27 03:55:00|||||||||5
1656302400000|2022-06-27 04:00:00|||||||||3
1656302700000|2022-06-27 04:05:00|9696.9|9681.9|9697.3|9682.3|9697.3|9682.3|9696.8|9681.8|1
1656303300000|2022-06-27 04:15:00|9697.8|9682.8|9697.8|9682.8|9697.8|9682.8|9697.8|9682.8|8
1656303600000|2022-06-27 04:20:00|9697.3|9682.3|9695.8|9680.8|9697.3|9682.3|9695.8|9680.8|4
1656303900000|2022-06-27 04:25:00|9695.3|9680.3|9698.5|9661|9699.6|9680.8|9694.3|9661|12
1656304200000|2022-06-27 04:30:00|9697.5|9660|9697.5|9660|9697.5|9660|9697.5|9660|0
1656304500000|2022-06-27 04:35:00|9697|9659.5|9697.5|9660|9697.5|9660|9697|9659.5|2
1656304800000|2022-06-27 04:40:00|9698|9660.5|9685.3|9670.3|9698|9670.8|9685.3|9659.5|2
1656305700000|2022-06-27 04:55:00|9689.3|9664.3|9689.8|9664.8|9689.8|9664.8|9689.3|9664.3|5
1656306000000|2022-06-27 05:00:00|9689.3|9664.3|9684.3|9669.3|9689.8|9669.3|9683.3|9663.8|0
1656306300000|2022-06-27 05:05:00|9683.8|9668.8|9692.3|9667.3|9699.5|9668.8|9683.8|9662|1
1656306600000|2022-06-27 05:10:00|9692.2|9667.2|9685.8|9670.8|9692.2|9670.8|9685.2|9665.7|0
1656306900000|2022-06-27 05:15:00|9685.2|9670.2|9681.4|9666.4|9685.2|9670.2|9681.2|9666.2|0
1656307200000|2022-06-27 05:20:00|9680.2|9655.2|9676.8|9661.8|9683.5|9661.9|9675.4|9644.5|5
1656307500000|2022-06-27 05:25:00|9677.3|9662.3|9677.8|9662.8|9677.8|9662.8|9677.3|9662.3|0
1656307800000|2022-06-27 05:30:00|9668.7|9653.7|9660.2|9645.2|9676.7|9661.7|9659.7|9644.7|21
1656308100000|2022-06-27 05:35:00|9662.7|9647.7|9655.3|9640.3|9664.2|9649.2|9647.8|9632.8|35
1656308400000|2022-06-27 05:40:00|9662.3|9637.3|9629.2|9614.2|9662.3|9642.7|9625.8|9610.8|63
1656308700000|2022-06-27 05:45:00|9629.1|9614.1|9623.6|9608.6|9635.4|9620.4|9622.1|9607.1|41
1656309000000|2022-06-27 05:50:00|9630|9615|9617.2|9602.2|9637.9|9622.9|9617.2|9602.2|44
1656309300000|2022-06-27 05:55:00|9611.8|9596.8|9579.3|9564.3|9614.2|9599.2|9562.4|9547.4|167
1656309600000|2022-06-27 06:00:00|9579.4|9564.4|9556|9541|9579.9|9564.9|9548.1|9533.1|100
1656309900000|2022-06-27 06:05:00|9555.5|9540.5|9548|9533|9569.8|9554.8|9547.1|9532.1|25
1656310200000|2022-06-27 06:10:00|9547.5|9532.5|9557.6|9542.6|9578.7|9563.7|9546|9531|47
1656310500000|2022-06-27 06:15:00|9557.5|9542.5|9600.4|9575.4|9603.9|9586.7|9529.5|9514.5|90
1656310800000|2022-06-27 06:20:00|9600.2|9575.2|9584.7|9547.2|9611.1|9587.7|9559.5|9543.2|65
1656311100000|2022-06-27 06:25:00|9583.7|9546.2|9589.9|9564.9|9591.6|9564.9|9552.4|9531.2|37
1656311400000|2022-06-27 06:30:00|9589.4|9564.4|9595.7|9580.7|9621.9|9589.6|9579|9541.5|119
1656311700000|2022-06-27 06:35:00|9604.7|9579.7|9611.1|9596.1|9621.8|9596.1|9577.7|9549.9|8
1656312000000|2022-06-27 06:40:00|9610.6|9595.6|9629.7|9592.2|9630.2|9603|9600.2|9580.7|17
1656312300000|2022-06-27 06:45:00|9629.2|9591.7|9631.2|9593.7|9631.2|9598.5|9623.5|9590.7|1
1656312600000|2022-06-27 06:50:00|9630.7|9593.2|9603.6|9588.6|9630.7|9601|9597.6|9582.6|10
1656312900000|2022-06-27 06:55:00|9603.1|9588.1|9630.2|9592.7|9630.2|9596.5|9597.6|9582.6|16
1656313200000|2022-06-27 07:00:00|9615.5|9600.5|9609.6|9594.6|9619.5|9604.5|9609.6|9594.6|9
1656313500000|2022-06-27 07:05:00|9610.6|9595.6|9606.6|9591.6|9613.1|9598.1|9598.1|9583.1|13
1656313800000|2022-06-27 07:10:00|9608.5|9593.5|9608|9593|9609.4|9594.4|9603.1|9588.1|2
1656314100000|2022-06-27 07:15:00|9608.4|9593.4|9607|9592|9608.4|9593.4|9601|9586|3
1656314400000|2022-06-27 07:20:00|9606.9|9591.9|9599.4|9584.4|9606.9|9591.9|9595|9580|24
1656314700000|2022-06-27 07:25:00|9599.9|9584.9|9596.5|9581.5|9605.3|9590.3|9595|9580|28
1656315000000|2022-06-27 07:30:00|9595.5|9580.5|9623.9|9608.9|9623.9|9608.9|9595|9580|8
1656315300000|2022-06-27 07:35:00|9621.4|9606.4|9612.5|9597.5|9626.4|9611.4|9612|9597|11
1656315600000|2022-06-27 07:40:00|9610|9595|9611|9596|9620.9|9601|9608.5|9593.5|9
1656315900000|2022-06-27 07:45:00|9611.5|9596.5|9627.8|9612.8|9629.8|9614.8|9611|9596|24
1656316200000|2022-06-27 07:50:00|9627.7|9612.7|9636.8|9621.8|9639.7|9624.7|9619.4|9604.4|15
1656316500000|2022-06-27 07:55:00|9639.3|9624.3|9631.4|9616.4|9639.3|9624.3|9629.4|9614.4|3
1656316800000|2022-06-27 08:00:00|9631.9|9616.9|9616|9601|9631.9|9616.9|9611.6|9596.6|9
1656317100000|2022-06-27 08:05:00|9617|9602|9605.6|9590.6|9621.6|9606.6|9597.1|9582.1|12
1656317400000|2022-06-27 08:10:00|9606.7|9591.7|9617|9602|9624|9605.5|9606.7|9591.7|3
1656317700000|2022-06-27 08:15:00|9617.5|9602.5|9640.2|9625.2|9640.2|9625.2|9617.5|9602.5|33
1656318000000|2022-06-27 08:20:00|9640.7|9625.7|9645|9630|9665.9|9650.9|9640.2|9625.2|16
1656318300000|2022-06-27 08:25:00|9642.6|9627.6|9651.9|9636.9|9651.9|9636.9|9632.8|9617.8|6
1656318600000|2022-06-27 08:30:00|9650.4|9635.4|9649.4|9634.4|9651.9|9636.9|9649.4|9634.4|0
1656318900000|2022-06-27 08:35:00|9646|9631|9654.4|9639.4|9656.9|9641.9|9640.1|9625.1|10
1656319200000|2022-06-27 08:40:00|9652.9|9637.9|9657.3|9642.3|9659.8|9644.8|9648.4|9633.4|30
1656319500000|2022-06-27 08:45:00|9658.3|9643.3|9671.8|9656.8|9671.8|9656.8|9658.3|9643.3|5
1656319800000|2022-06-27 08:50:00|9672.8|9657.8|9660.3|9645.3|9678.8|9663.8|9660.3|9642.9|22
1656320100000|2022-06-27 08:55:00|9663.8|9648.8|9672.7|9657.7|9672.7|9657.7|9663.3|9648.3|13
1656320400000|2022-06-27 09:00:00|9674.3|9659.3|9667.4|9652.4|9676.3|9661.3|9639.5|9624.5|24
1656320700000|2022-06-27 09:05:00|9665.4|9650.4|9653|9638|9666.9|9651.9|9641.5|9626.5|25
1656321000000|2022-06-27 09:10:00|9654.4|9639.4|9671.5|9656.5|9676|9657|9652.2|9637.2|55
1656321300000|2022-06-27 09:15:00|9672|9657|9680.8|9655.8|9680.8|9660.4|9666|9651|10
1656321600000|2022-06-27 09:20:00|9680.9|9655.9|9696.3|9681.3|9696.3|9681.3|9674.9|9655.9|37
1656321900000|2022-06-27 09:25:00|9695.8|9680.8|9679.8|9664.8|9698.7|9683.7|9674.8|9659.8|93
1656322200000|2022-06-27 09:30:00|9681.7|9666.7|9674.3|9659.3|9681.8|9666.8|9673.3|9658.3|0
1656322500000|2022-06-27 09:35:00|9674.8|9659.8|9655.5|9640.5|9674.8|9659.8|9654.1|9639.1|6
1656322800000|2022-06-27 09:40:00|9655.6|9640.6|9650.1|9635.1|9659.5|9644.5|9649.1|9634.1|20
1656323100000|2022-06-27 09:45:00|9649.6|9634.6|9671.9|9656.9|9671.9|9656.9|9648.7|9633.7|3
1656323400000|2022-06-27 09:50:00|9673.9|9658.9|9676.9|9661.9|9677.9|9662.9|9667|9652|12
1656323700000|2022-06-27 09:55:00|9674.9|9659.9|9676.5|9661.5|9678|9663|9666|9651|25
1656324000000|2022-06-27 10:00:00|9675.5|9660.5|9675.5|9660.5|9676.9|9661.9|9665.5|9650.5|31
1656324300000|2022-06-27 10:05:00|9676.4|9661.4|9681.7|9666.7|9691.2|9676.2|9676.3|9661.3|62
1656324600000|2022-06-27 10:10:00|9681.2|9666.2|9678.2|9663.2|9681.2|9666.2|9677.2|9662.2|2
1656324900000|2022-06-27 10:15:00|9680.2|9665.2|9701|9686|9709.6|9694.6|9680.2|9665.2|109
1656325200000|2022-06-27 10:20:00|9695|9680|9686.1|9671.1|9706.9|9688.9|9683.6|9668.6|108
1656325500000|2022-06-27 10:25:00|9685.6|9670.6|9682.5|9667.5|9685.6|9670.6|9678.1|9663.1|6
1656325800000|2022-06-27 10:30:00|9680|9665|9688|9673|9688|9673|9675.6|9660.6|12
1656326100000|2022-06-27 10:35:00|9689.5|9674.5|9690.4|9675.4|9694.4|9679.4|9677|9662|70
1656326400000|2022-06-27 10:40:00|9690.5|9675.5|9684|9669|9690.5|9675.5|9684|9669|2
1656326700000|2022-06-27 10:45:00|9683.1|9668.1|9670.6|9655.6|9685.5|9670.5|9670.6|9655.6|16
1656327000000|2022-06-27 10:50:00|9670.8|9655.8|9691.9|9676.9|9704.3|9689.3|9670.8|9655.8|35
1656327300000|2022-06-27 10:55:00|9690.5|9675.5|9677.1|9662.1|9691|9676|9676.5|9661.5|31
1656327600000|2022-06-27 11:00:00|9677.5|9662.5|9682.6|9667.6|9682.6|9667.6|9671.1|9656.1|11
1656327900000|2022-06-27 11:05:00|9682.7|9667.7|9692|9677|9697.5|9682.5|9679.1|9664.1|16
1656328200000|2022-06-27 11:10:00|9690.5|9675.5|9694|9679|9698.9|9683.9|9685.6|9670.6|13
1656328500000|2022-06-27 11:15:00|9690.6|9675.6|9683.6|9668.6|9691.1|9676.1|9683.6|9668.6|4
1656328800000|2022-06-27 11:20:00|9683.1|9668.1|9682|9667|9683.1|9668.1|9668.6|9653.6|9
1656329100000|2022-06-27 11:25:00|9674.1|9659.1|9676.1|9661.1|9681.6|9666.6|9670.1|9655.1|25
1656329400000|2022-06-27 11:30:00|9671.6|9656.6|9676.1|9661.1|9676.1|9661.1|9665.2|9650.2|12
1656329700000|2022-06-27 11:35:00|9676.6|9661.6|9670.6|9655.6|9678.1|9663.1|9666.1|9651.1|13
1656330000000|2022-06-27 11:40:00|9670.1|9655.1|9676.1|9661.1|9680.6|9665.6|9669.6|9654.6|9
1656330300000|2022-06-27 11:45:00|9675.2|9660.2|9678.1|9663.1|9688|9673|9668.6|9653.6|26
1656330600000|2022-06-27 11:50:00|9681|9666|9678.5|9663.5|9688.4|9673.4|9676|9661|5
1656330900000|2022-06-27 11:55:00|9678|9663|9697.2|9682.2|9713.2|9698.2|9676|9661|52
1656331200000|2022-06-27 12:00:00|9697.7|9682.7|9696.2|9681.2|9704.6|9689.6|9684.8|9669.8|189
1656331500000|2022-06-27 12:05:00|9697.6|9682.6|9695.6|9680.6|9703.1|9688.1|9684.2|9669.2|165
1656331800000|2022-06-27 12:10:00|9695.1|9680.1|9658.1|9643.1|9696.1|9681.1|9655.1|9640.1|185
1656332100000|2022-06-27 12:15:00|9658.6|9643.6|9647.2|9632.2|9663.9|9648.9|9645.7|9630.7|107
1656332400000|2022-06-27 12:20:00|9649.2|9634.2|9603.9|9588.9|9649.7|9634.7|9599|9584|108
1656332700000|2022-06-27 12:25:00|9603.4|9588.4|9573|9558|9606.3|9591.3|9563.1|9548.1|125
1656333000000|2022-06-27 12:30:00|9574.5|9559.5|9554.1|9539.1|9600.3|9585.3|9551.1|9536.1|102
1656333300000|2022-06-27 12:35:00|9553.1|9538.1|9590.4|9575.4|9607.3|9592.3|9552.1|9537.1|100
1656333600000|2022-06-27 12:40:00|9591.4|9576.4|9632.6|9617.6|9639.5|9624.5|9591.4|9576.4|71
1656333900000|2022-06-27 12:45:00|9630.1|9615.1|9609.6|9594.6|9630.6|9615.6|9609.6|9594.6|40
1656334200000|2022-06-27 12:50:00|9612|9597|9611.9|9596.9|9612.4|9597.4|9579.5|9563.2|80
1656334500000|2022-06-27 12:55:00|9612.8|9597.8|9624.8|9609.8|9629.8|9614.8|9612.8|9597.8|33
1656334800000|2022-06-27 13:00:00|9625.8|9610.8|9678.8|9663.8|9681.8|9666.8|9623.8|9608.8|69
1656335100000|2022-06-27 13:05:00|9679.3|9664.3|9674.8|9659.8|9698.1|9683.1|9668.7|9653.7|81
1656335400000|2022-06-27 13:10:00|9674.3|9659.3|9612.1|9597.1|9687.3|9672.3|9598.9|9583.9|75
1656335700000|2022-06-27 13:15:00|9611.6|9596.6|9600.7|9585.7|9618.1|9603.1|9593.6|9577.4|97
1656336000000|2022-06-27 13:20:00|9600.8|9585.8|9602|9587|9630.6|9615.6|9594.8|9579.8|236
1656336300000|2022-06-27 13:25:00|9602.5|9587.5|9610.4|9595.4|9614|9599|9575.5|9560.5|266
1656336600000|2022-06-27 13:30:00|9610.8|9595.8|9548.8|9533.8|9610.8|9595.8|9545.3|9530.3|222
1656336900000|2022-06-27 13:35:00|9546.9|9531.9|9477.1|9462.1|9564.3|9549.3|9473.7|9458.7|622
1656337200000|2022-06-27 13:40:00|9476.1|9461.1|9448.4|9433.4|9477.9|9462.6|9437.6|9422.6|589
1656337500000|2022-06-27 13:45:00|9447.9|9432.9|9402.6|9387.6|9450.8|9435.8|9400|9385|1027
1656337800000|2022-06-27 13:50:00|9400.5|9385.5|9425.8|9410.8|9432.5|9417.5|9400|9385|499
1656338100000|2022-06-27 13:55:00|9426.3|9411.3|9401.4|9386.4|9428.2|9413.2|9399.5|9384.5|312
1656342300000|2022-06-27 15:05:00|9422.6|9397.6|9424|9409|9439.7|9424.7|9405.1|9390.1|3298
1656342600000|2022-06-27 15:10:00|9423.5|9408.5|9405.6|9390.6|9428.8|9413.8|9404.6|9389.6|209
1656378000000|2022-06-28 01:00:00|9194.3|9156.8|9258.3|9243.3|9267.9|9249|9117.8|9094.9|448
1656378300000|2022-06-28 01:05:00|9258.4|9243.4|9251.7|9236.7|9278.7|9263.7|9229.2|9214.2|62
1656378600000|2022-06-28 01:10:00|9243.7|9228.7|9357.8|9342.8|9358.3|9343.3|9243.2|9228.2|217
1656378900000|2022-06-28 01:15:00|9358.2|9343.2|9319.5|9294.5|9360.9|9345.9|9295.1|9280.1|53
1656379200000|2022-06-28 01:20:00|9319.6|9294.6|9307.2|9292.2|9333.9|9313.1|9302.2|9287.2|24
1656379500000|2022-06-28 01:25:00|9306.2|9291.2|9354.4|9339.4|9354.4|9339.4|9305.2|9288.4|14
1656379800000|2022-06-28 01:30:00|9355.9|9330.9|9325.3|9310.3|9364.6|9348.6|9325.3|9310.3|133
1656380100000|2022-06-28 01:35:00|9325.2|9310.2|9385|9370|9387.6|9372.6|9323.7|9308.7|111
1656380400000|2022-06-28 01:40:00|9385.5|9370.5|9414.7|9399.7|9435.2|9420.2|9365.6|9350.6|324
1656380700000|2022-06-28 01:45:00|9416.6|9401.6|9463.1|9425.6|9482.1|9463.6|9416.2|9401.2|164
1656381000000|2022-06-28 01:50:00|9462.2|9424.7|9434.2|9419.2|9464.1|9441.3|9433.7|9418.7|21
1656381300000|2022-06-28 01:55:00|9433.7|9418.7|9428.2|9413.2|9455.3|9439.7|9426.7|9411.7|30
1656381600000|2022-06-28 02:00:00|9427.7|9412.7|9428.5|9413.5|9448.9|9433.9|9411.8|9396.8|65
1656381900000|2022-06-28 02:05:00|9428.6|9413.6|9434.9|9419.9|9462.2|9447.2|9428.6|9400.6|65
1656382200000|2022-06-28 02:10:00|9433.9|9418.9|9398.4|9383.4|9436.5|9419.9|9395.9|9380.9|93
1656382500000|2022-06-28 02:15:00|9398.9|9383.9|9397.4|9382.4|9399.4|9384.4|9392.9|9377.9|78
1656382800000|2022-06-28 02:20:00|9396.9|9381.9|9390.3|9375.3|9406.7|9391.7|9384.8|9369.8|62
1656383100000|2022-06-28 02:25:00|9389.8|9374.8|9399.8|9384.8|9400.3|9385.3|9383.8|9368.8|12
1656383400000|2022-06-28 02:30:00|9401.8|9386.8|9389.3|9374.3|9402.8|9386.8|9384.8|9369.8|39
1656383700000|2022-06-28 02:35:00|9404.9|9367.4|9401.3|9386.3|9405.1|9386.3|9384.8|9367.4|60
1656384000000|2022-06-28 02:40:00|9399.9|9384.9|9390.3|9375.3|9406.3|9391.3|9387.8|9372.8|16
1656384300000|2022-06-28 02:45:00|9390.4|9375.4|9397.9|9382.9|9398.9|9383.9|9390.4|9372.3|10
1656384600000|2022-06-28 02:50:00|9398.8|9383.8|9419.7|9404.7|9419.7|9404.7|9398.8|9383.8|29
1656384900000|2022-06-28 02:55:00|9419.2|9404.2|9479.7|9464.7|9486.5|9470.3|9419.2|9404.2|118
1656385200000|2022-06-28 03:00:00|9484.7|9469.7|9486.2|9461.2|9495.7|9480.7|9476.4|9460.7|181
1656385500000|2022-06-28 03:05:00|9482.2|9467.2|9491.2|9476.2|9495.2|9480.2|9468.7|9451.9|133
1656385800000|2022-06-28 03:10:00|9483.6|9458.6|9494.2|9479.2|9500.4|9485.1|9475.3|9453|181
1656386100000|2022-06-28 03:15:00|9496.6|9481.6|9501.8|9486.8|9506.7|9491.7|9493.7|9478.7|88
1656386400000|2022-06-28 03:20:00|9504.2|9489.2|9511.1|9496.1|9516.1|9501.1|9502.7|9487.7|37
1656386700000|2022-06-28 03:25:00|9510.6|9495.6|9495.7|9480.7|9512.6|9497.6|9495.7|9480.7|29
1656387000000|2022-06-28 03:30:00|9507.5|9482.5|9524.4|9486.9|9526.3|9488.8|9501.1|9479.7|48
1656387300000|2022-06-28 03:35:00|9523.9|9486.4|9504|9489|9523.9|9501.7|9491.7|9476.7|13
1656387600000|2022-06-28 03:40:00|9503.5|9488.5|9499.6|9484.6|9507.1|9492.1|9494.3|9479.3|14
1656387900000|2022-06-28 03:45:00|9500.6|9485.6|9522.6|9507.6|9522.6|9507.6|9499.6|9484.6|30
1656388200000|2022-06-28 03:50:00|9522.1|9507.1|9515.1|9500.1|9522.1|9507.1|9511|9495.6|5
1656388500000|2022-06-28 03:55:00|9514.6|9499.6|9511.1|9496.1|9514.6|9499.6|9510.1|9495.1|1
1656388800000|2022-06-28 04:00:00|9511.6|9496.6|9511.1|9496.1|9514.1|9499.1|9509.1|9494.1|5
1656389100000|2022-06-28 04:05:00|9511|9496|9521|9506|9521|9506|9511|9496|16
1656389400000|2022-06-28 04:10:00|9520.1|9505.1|9519.5|9504.5|9520.1|9505.1|9519.5|9504.5|1
1656389700000|2022-06-28 04:15:00|9521|9506|9542|9527|9547.4|9527|9520.1|9503|6
1656390000000|2022-06-28 04:20:00|9542.9|9527.9|9551.7|9514.2|9551.7|9530.4|9533.5|9505.8|5
1656390300000|2022-06-28 04:25:00|9552.1|9514.6|9550|9535|9559.7|9535|9547.4|9514.2|27
1656390600000|2022-06-28 04:30:00|9551|9536|9524.4|9509.4|9556.2|9536|9524.4|9508.5|6
1656390900000|2022-06-28 04:35:00|9547.5|9522.5|9528|9503|9556.8|9524.5|9514|9499|37
1656391200000|2022-06-28 04:40:00|9527.5|9502.5|9546.8|9509.3|9547.8|9510.3|9520.6|9501|2
1656391500000|2022-06-28 04:45:00|9546.7|9509.2|9540.1|9525.1|9546.7|9525.1|9540.1|9509.2|0
1656391800000|2022-06-28 04:50:00|9540|9525|9533.1|9518.1|9540|9525|9533|9518|1
1656392100000|2022-06-28 04:55:00|9533.3|9518.3|9553.6|9528.6|9557.5|9535.1|9533.3|9518.3|9
1656392400000|2022-06-28 05:00:00|9554.1|9529.1|9551.6|9526.6|9554.1|9529.1|9550.6|9525.6|2
1656392700000|2022-06-28 05:05:00|9561.2|9523.7|9540.1|9525.1|9561.2|9530.6|9540.1|9522.3|1
1656393300000|2022-06-28 05:15:00|9539.6|9524.6|9541.1|9526.1|9541.1|9526.1|9537|9522|2
1656393600000|2022-06-28 05:20:00|9540.6|9525.6|9546.4|9531.4|9562.3|9547.3|9540.6|9525.6|10
1656393900000|2022-06-28 05:25:00|9546.9|9531.9|9544.4|9529.4|9546.9|9531.9|9543.9|9528.9|0
1656394200000|2022-06-28 05:30:00|9544.6|9529.6|9567.4|9552.4|9572.9|9557.9|9544.6|9529.6|52
1656394500000|2022-06-28 05:35:00|9568.4|9553.4|9570.4|9555.4|9571.4|9556.4|9560.9|9545.9|33
1656394800000|2022-06-28 05:40:00|9568.9|9553.9|9544.9|9529.9|9572.4|9557.4|9531.9|9516.9|88
1656395100000|2022-06-28 05:45:00|9546.4|9531.4|9549.9|9534.9|9549.9|9534.9|9514|9499|69
1656395400000|2022-06-28 05:50:00|9550|9535|9545.4|9530.4|9565.9|9550.9|9541.9|9526.9|75
1656395700000|2022-06-28 05:55:00|9544.4|9529.4|9572.3|9557.3|9572.3|9557.3|9494.1|9476.7|93
1656396000000|2022-06-28 06:00:00|9578.2|9563.2|9593.7|9578.7|9594.2|9579.2|9562.3|9547.3|64
1656396300000|2022-06-28 06:05:00|9594.2|9579.2|9636|9621|9636|9621|9590.3|9575.3|170
1656396600000|2022-06-28 06:10:00|9635|9620|9643|9605.5|9670.7|9655.7|9603.4|9587.4|101
1656396900000|2022-06-28 06:15:00|9642.4|9604.9|9592|9554.5|9645.9|9630.9|9581.2|9543.7|96
1656397200000|2022-06-28 06:20:00|9592.1|9554.6|9642.4|9627.4|9647.4|9632.4|9592.1|9554.6|49
1656397500000|2022-06-28 06:25:00|9641.9|9626.9|9641.6|9626.6|9649.6|9629.9|9624.7|9587.2|69
1656397800000|2022-06-28 06:30:00|9642.1|9627.1|9658.3|9643.3|9662.3|9646.2|9642|9627|90
1656398100000|2022-06-28 06:35:00|9659.7|9644.7|9662.8|9647.8|9671.2|9656.2|9641.4|9626.4|69
1656398400000|2022-06-28 06:40:00|9662.3|9647.3|9693.7|9678.7|9694.7|9679.7|9658.8|9643.8|178
1656398700000|2022-06-28 06:45:00|9699|9684|9724.8|9699.8|9750.7|9735.7|9696.7|9681.7|135
1656399000000|2022-06-28 06:50:00|9725.3|9700.3|9749.2|9734.2|9751.2|9736.2|9722.7|9699.8|116
1656399300000|2022-06-28 06:55:00|9748.7|9733.7|9752.8|9737.8|9765.8|9750.8|9735.8|9720.8|131
1656399600000|2022-06-28 07:00:00|9756.8|9741.8|9766.2|9741.2|9770.1|9754.2|9698.9|9678|114
1656399900000|2022-06-28 07:05:00|9762.2|9747.2|9785.7|9770.7|9785.7|9770.7|9755.2|9740.2|52
1656400200000|2022-06-28 07:10:00|9785.6|9770.6|9851.9|9826.9|9865.2|9850.2|9781.6|9766.6|183
1656400500000|2022-06-28 07:15:00|9847.7|9832.7|9891.3|9876.3|9895.2|9880.2|9847.7|9832.7|412
1656401400000|2022-06-28 07:30:00|9890.6|9865.6|9879.9|9864.9|9892.8|9877.8|9862.5|9831|426
1656401700000|2022-06-28 07:35:00|9879.4|9864.4|9893.3|9878.3|9895.9|9880.9|9875.2|9859.2|233
1656402600000|2022-06-28 07:50:00|9893|9868|9894.4|9879.4|9895.7|9880.7|9885.7|9868|165
1656402900000|2022-06-28 07:55:00|9891.9|9876.9|9882.2|9867.2|9892.4|9877.4|9874.7|9859.7|64
1656403200000|2022-06-28 08:00:00|9882.7|9867.7|9894.2|9879.2|9894.2|9879.2|9882.7|9867.7|21
1656403800000|2022-06-28 08:10:00|9895|9880|9890.9|9865.9|9895|9880|9879.2|9864.2|50
1656404100000|2022-06-28 08:15:00|9890.4|9865.4|9862.3|9847.3|9890.4|9870.9|9857.5|9842.5|46
1656404400000|2022-06-28 08:20:00|9863.3|9848.3|9879.9|9864.9|9889.1|9874.1|9863.3|9848.3|35
1656404700000|2022-06-28 08:25:00|9880.9|9865.9|9862|9847|9880.9|9865.9|9852.9|9837.9|40
1656405000000|2022-06-28 08:30:00|9861.1|9846.1|9855.4|9840.4|9871.8|9856.8|9854.4|9839.4|33
1656405300000|2022-06-28 08:35:00|9854.4|9839.4|9847.4|9832.4|9858.7|9843.7|9847.4|9832.4|46
1656405600000|2022-06-28 08:40:00|9846.9|9831.9|9819.1|9804.1|9847.8|9832.8|9815.7|9800.7|88
1656405900000|2022-06-28 08:45:00|9818.6|9803.6|9816.2|9801.2|9820.6|9805.6|9798|9783|49
1656406200000|2022-06-28 08:50:00|9816.1|9801.1|9840.1|9825.1|9841.5|9826.5|9815.7|9800.7|11
1656406500000|2022-06-28 08:55:00|9839.6|9824.6|9854.5|9839.5|9875|9858.1|9835.3|9820.3|68
1656406800000|2022-06-28 09:00:00|9854|9839|9871.7|9856.7|9871.7|9856.7|9851.5|9836.5|33
1656407100000|2022-06-28 09:05:00|9871.8|9856.8|9872.5|9857.5|9878.7|9863.7|9870.9|9855.9|14
1656407400000|2022-06-28 09:10:00|9873|9858|9864.4|9849.4|9873|9858|9859.4|9844.4|14
1656407700000|2022-06-28 09:15:00|9863.5|9848.5|9858.5|9843.5|9863.5|9848.5|9851.2|9836.2|10
1656408000000|2022-06-28 09:20:00|9861.9|9846.9|9851.4|9836.4|9866.1|9851.1|9851.4|9836.4|33
1656408300000|2022-06-28 09:25:00|9851.2|9836.2|9827.9|9812.9|9851.2|9836.2|9820.9|9805.9|59
1656408600000|2022-06-28 09:30:00|9828.4|9813.4|9856.1|9841.1|9861.7|9846.7|9828.4|9813.4|32
1656408900000|2022-06-28 09:35:00|9856|9841|9855.8|9840.8|9856|9841|9839.7|9824.7|20
1656409200000|2022-06-28 09:40:00|9855.7|9840.7|9836.6|9821.6|9855.7|9840.7|9833.2|9818.2|42
1656409500000|2022-06-28 09:45:00|9836.5|9821.5|9805.5|9790.5|9836.5|9821.5|9794|9779|68
1656409800000|2022-06-28 09:50:00|9809.9|9794.9|9816|9801|9822.5|9807.5|9794.1|9779.1|45
1656410100000|2022-06-28 09:55:00|9815|9800|9844.9|9829.9|9844.9|9829.9|9814.5|9799.5|15
1656410400000|2022-06-28 10:00:00|9853.3|9828.3|9854.4|9839.4|9854.9|9839.9|9846.9|9828.3|2
1656410700000|2022-06-28 10:05:00|9854.9|9839.9|9833.9|9818.9|9854.9|9839.9|9833.8|9818.8|18
1656411000000|2022-06-28 10:10:00|9833.4|9818.4|9824.4|9809.4|9833.4|9818.4|9821.9|9806.9|3
1656411300000|2022-06-28 10:15:00|9824.3|9809.3|9805.8|9790.8|9824.4|9809.4|9804.9|9789.9|25
1656411600000|2022-06-28 10:20:00|9805.4|9790.4|9805.4|9790.4|9805.4|9790.4|9789|9774|27
1656411900000|2022-06-28 10:25:00|9805.3|9790.3|9794.5|9779.5|9807.8|9792.8|9794.5|9779.5|17
1656412200000|2022-06-28 10:30:00|9794|9779|9788|9773|9794.9|9779.9|9788|9773|8
1656412500000|2022-06-28 10:35:00|9787|9762|9775.9|9760.9|9789.4|9773.3|9766.4|9751.4|34
1656412800000|2022-06-28 10:40:00|9772|9757|9714.3|9699.3|9776.3|9757|9709.9|9694.9|47
1656413100000|2022-06-28 10:45:00|9714.4|9699.4|9718.5|9703.5|9736.4|9719.4|9706.4|9691.4|61
1656413400000|2022-06-28 10:50:00|9718|9703|9698.1|9683.1|9719.4|9704.4|9682.8|9661.4|84
1656413700000|2022-06-28 10:55:00|9697.6|9682.6|9687.2|9672.2|9699.2|9682.6|9679.8|9662.3|50
1656414000000|2022-06-28 11:00:00|9684.8|9669.8|9686.3|9671.3|9709.8|9691.6|9683.7|9668.5|55
1656414300000|2022-06-28 11:05:00|9688.3|9663.3|9680.9|9665.9|9690.4|9673.8|9677.4|9662.4|65
1656414600000|2022-06-28 11:10:00|9680.4|9665.4|9676.5|9661.5|9689.9|9674.9|9676.5|9661.5|53
1656414900000|2022-06-28 11:15:00|9676|9661|9675|9660|9688.9|9673.9|9675|9660|57
1656415200000|2022-06-28 11:20:00|9674.5|9659.5|9641.9|9626.9|9674.5|9659.5|9637.6|9622.6|158
1656415500000|2022-06-28 11:25:00|9642|9627|9646.9|9631.9|9652.5|9637.5|9637|9622|72
1656415800000|2022-06-28 11:30:00|9647.4|9632.4|9678.8|9663.8|9690.2|9675.2|9645.9|9630.9|76
1656416100000|2022-06-28 11:35:00|9678.7|9663.7|9669.7|9654.7|9685.8|9665.2|9669.7|9654.7|39
1656416400000|2022-06-28 11:40:00|9672.6|9657.6|9661.8|9646.8|9676.7|9661.7|9656.4|9641.4|44
1656416700000|2022-06-28 11:45:00|9666.8|9651.8|9679.1|9664.1|9688.7|9673.7|9662.7|9647.7|37
1656417000000|2022-06-28 11:50:00|9675.2|9660.2|9649.3|9634.3|9675.2|9660.2|9641.3|9626.3|25
1656417300000|2022-06-28 11:55:00|9650.3|9635.3|9666.7|9651.7|9669.1|9654.1|9649.8|9634.8|36
1656417600000|2022-06-28 12:00:00|9666.2|9651.2|9613.9|9598.9|9666.2|9651.2|9613.9|9598.9|92
1656417900000|2022-06-28 12:05:00|9613.8|9598.8|9556.4|9541.4|9613.8|9598.8|9551.9|9536.9|227
1656418200000|2022-06-28 12:10:00|9575.4|9560.4|9604.1|9589.1|9609.8|9589.6|9564.2|9549.2|74
1656418500000|2022-06-28 12:15:00|9611.1|9596.1|9603.5|9588.5|9616.4|9601.4|9600.5|9585.5|34
1656418800000|2022-06-28 12:20:00|9602|9587|9604.3|9589.3|9609.2|9594.2|9593|9578|32
1656419100000|2022-06-28 12:25:00|9600.4|9585.4|9609.8|9594.8|9609.8|9594.8|9592.9|9577.9|31
1656419400000|2022-06-28 12:30:00|9629.8|9592.3|9654.8|9639.8|9658.7|9643.7|9627.5|9592.3|101
1656419700000|2022-06-28 12:35:00|9654.3|9639.3|9646.6|9631.6|9658.2|9640.6|9645.6|9630.6|80
1656420000000|2022-06-28 12:40:00|9647.1|9632.1|9680.5|9665.5|9686.9|9671.9|9647.1|9632.1|86
1656420300000|2022-06-28 12:45:00|9680|9665|9667.7|9652.7|9688.5|9673.5|9666.8|9651.8|80
1656420600000|2022-06-28 12:50:00|9667.2|9652.2|9662.8|9647.8|9672.9|9657.9|9662.1|9647.1|64
1656420900000|2022-06-28 12:55:00|9665.7|9650.7|9674.2|9659.2|9675.2|9660.2|9665.2|9650.2|41
1656421200000|2022-06-28 13:00:00|9677.2|9662.2|9664|9649|9689.8|9674.8|9664|9649|104
1656421500000|2022-06-28 13:05:00|9663.5|9648.5|9667.6|9652.6|9687.4|9672.4|9658.4|9643.4|117
1656421800000|2022-06-28 13:10:00|9679.7|9654.7|9595.3|9580.3|9679.7|9656.1|9595.3|9580.3|95
1656422100000|2022-06-28 13:15:00|9595.2|9580.2|9554.8|9539.8|9597.8|9582.8|9545.2|9530.2|313
1656422400000|2022-06-28 13:20:00|9553.4|9538.4|9526.8|9511.8|9554.9|9539.9|9516.5|9501.5|313
1656422700000|2022-06-28 13:25:00|9528.8|9513.8|9518.2|9503.2|9541.5|9526.5|9514.2|9499.2|255
1656423000000|2022-06-28 13:30:00|9517.7|9502.7|9509.5|9494.5|9518.7|9503.7|9499.2|9484.2|371
1656423300000|2022-06-28 13:35:00|9509.1|9494.1|9483|9468|9509.1|9494.1|9481.8|9466.8|276
1656423600000|2022-06-28 13:40:00|9482|9467|9635.6|9620.6|9645.6|9630.6|9475.4|9460.4|522
1656423900000|2022-06-28 13:45:00|9634.2|9619.2|9616.3|9601.3|9685.7|9667.3|9603.9|9588.9|346
1656424200000|2022-06-28 13:50:00|9615.8|9600.8|9545.1|9530.1|9618.8|9603.8|9543|9528|137
1656424500000|2022-06-28 13:55:00|9544.8|9529.8|9527.6|9512.6|9547.3|9532.3|9516.5|9501.5|170
1656424800000|2022-06-28 14:00:00|9527.5|9512.5|9524.4|9509.4|9545.9|9530.9|9506.9|9491.9|179
1656425100000|2022-06-28 14:05:00|9523.9|9508.9|9488.6|9473.6|9524.4|9509.4|9478|9463|190
1656425400000|2022-06-28 14:10:00|9489.1|9474.1|9513.5|9498.5|9521.1|9506.1|9462.5|9447.5|180
1656425700000|2022-06-28 14:15:00|9512.6|9497.6|9505|9490|9527.5|9512.5|9494|9479|127
1656426000000|2022-06-28 14:20:00|9505.5|9490.5|9493.8|9478.8|9505.5|9490.5|9493.3|9478.3|203
1656426300000|2022-06-28 14:25:00|9494.3|9479.3|9471.4|9456.4|9494.3|9479.3|9459.8|9444.8|194
1656426600000|2022-06-28 14:30:00|9467|9452|9424.6|9409.6|9468|9453|9416.6|9401.6|352
1656426900000|2022-06-28 14:35:00|9420.6|9405.6|9416.2|9401.2|9459.7|9444.7|9414.6|9399.6|188
1656427200000|2022-06-28 14:40:00|9416.1|9401.1|9409.7|9394.7|9430.5|9415.5|9406.7|9391.7|120
1656427500000|2022-06-28 14:45:00|9409.2|9394.2|9426.6|9411.6|9435.5|9420.5|9406.2|9391.2|121
1656427800000|2022-06-28 14:50:00|9426.1|9411.1|9419.1|9404.1|9426.1|9411.1|9403.6|9388.6|157
1656428100000|2022-06-28 14:55:00|9419.5|9404.5|9439.7|9424.7|9465.6|9450.6|9418.6|9403.6|258
1656428400000|2022-06-28 15:00:00|9439.8|9424.8|9483.3|9468.3|9483.3|9468.3|9439.4|9424.4|188
1656428700000|2022-06-28 15:05:00|9482.9|9467.9|9455.3|9440.3|9508.4|9493.4|9429.6|9414.6|230
1656429000000|2022-06-28 15:10:00|9455.8|9440.8|9465.6|9450.6|9467.6|9452.6|9443.8|9428.8|77
1656429300000|2022-06-28 15:15:00|9466.1|9451.1|9429.9|9414.9|9466.1|9451.1|9423.8|9408.8|113
1656429600000|2022-06-28 15:20:00|9427.9|9412.9|9419|9404|9428.9|9413.9|9418.1|9403.1|99
1656429900000|2022-06-28 15:25:00|9419.1|9404.1|9432.5|9417.5|9439.5|9424.5|9418.1|9403.1|127
1656430200000|2022-06-28 15:30:00|9431.5|9416.5|9434.1|9419.1|9435.6|9420.6|9421.1|9406.1|99
1656430500000|2022-06-28 15:35:00|9433.5|9418.5|9435.4|9420.4|9438.4|9423.4|9424.4|9409.4|113
1656430800000|2022-06-28 15:40:00|9435.5|9420.5|9428.3|9413.3|9437.5|9422.5|9427.9|9412.9|105
1656431100000|2022-06-28 15:45:00|9428.4|9413.4|9432.9|9417.9|9437.3|9422.3|9423.8|9408.8|62
1656431400000|2022-06-28 15:50:00|9433|9418|9460.1|9445.1|9463.2|9448.2|9426|9411|104
1656431700000|2022-06-28 15:55:00|9459.6|9444.6|9452.7|9437.7|9466.3|9451.3|9448.8|9433.8|90
1656432000000|2022-06-28 16:00:00|9452.6|9437.6|9449.7|9434.7|9455.2|9440.2|9448.2|9433.2|81
1656432300000|2022-06-28 16:05:00|9449.2|9434.2|9432.9|9417.9|9449.2|9434.2|9424.8|9409.8|70
1656432600000|2022-06-28 16:10:00|9432.4|9417.4|9430|9415|9432.9|9417.9|9426.4|9411.4|49
1656432900000|2022-06-28 16:15:00|9429|9414|9425.3|9410.3|9430.4|9415.4|9402.6|9387.6|111
1656433200000|2022-06-28 16:20:00|9425.2|9410.2|9414.9|9399.9|9425.3|9410.3|9405.5|9390.5|128
1656433500000|2022-06-28 16:25:00|9414.4|9399.4|9457.2|9442.2|9459.2|9444.2|9413|9398|111
1656433800000|2022-06-28 16:30:00|9453.3|9438.3|9458.3|9443.3|9476.3|9461.3|9443.4|9428.4|95
1656434100000|2022-06-28 16:35:00|9458.4|9443.4|9461.4|9446.4|9480.3|9465.3|9456.9|9441.9|53
1656434400000|2022-06-28 16:40:00|9460.9|9445.9|9474.8|9459.8|9480.3|9465.3|9451.9|9436.9|50
1656434700000|2022-06-28 16:45:00|9475.3|9460.3|9491.4|9476.4|9508.5|9493.5|9471.1|9456.1|91
1656435000000|2022-06-28 16:50:00|9490.9|9475.9|9525.9|9510.9|9528.9|9513.9|9483.4|9468.4|145
1656435300000|2022-06-28 16:55:00|9525.4|9510.4|9500.7|9485.7|9528.9|9513.9|9496.6|9481.6|179
1656435600000|2022-06-28 17:00:00|9497.8|9482.8|9455.4|9440.4|9499.8|9484.8|9449.9|9434.9|134
1656435900000|2022-06-28 17:05:00|9452.5|9437.5|9446|9431|9472.7|9452.3|9441.6|9426.6|92
1656436200000|2022-06-28 17:10:00|9444|9429|9409.9|9394.9|9445.5|9430.5|9408.4|9393.4|219
1656436500000|2022-06-28 17:15:00|9410|9395|9404.9|9389.9|9412|9397|9401.9|9386.9|104
1656436800000|2022-06-28 17:20:00|9403.9|9388.9|9378.6|9363.6|9408.8|9393.8|9361.3|9346.3|186
1656437100000|2022-06-28 17:25:00|9377.2|9362.2|9370.6|9355.6|9386.9|9371.9|9359.8|9344.8|97
1656437400000|2022-06-28 17:30:00|9370.7|9355.7|9344.3|9329.3|9386.1|9371.1|9344.3|9329.3|106
1656437700000|2022-06-28 17:35:00|9344|9329|9347.2|9332.2|9348.5|9333.5|9330.3|9315.3|157
1656438000000|2022-06-28 17:40:00|9347.1|9332.1|9363.5|9348.5|9367.9|9352.9|9344.6|9329.6|70
1656438300000|2022-06-28 17:45:00|9362.6|9347.6|9362.3|9347.3|9365.4|9350.4|9333.5|9318.5|157
1656438600000|2022-06-28 17:50:00|9363.8|9348.8|9335.3|9320.3|9371.5|9353.8|9331.8|9316.8|59
1656438900000|2022-06-28 17:55:00|9333.9|9318.9|9365.7|9350.7|9373.1|9358.1|9318.4|9303.4|160
1656439200000|2022-06-28 18:00:00|9364.7|9349.7|9347.7|9332.7|9365.1|9350.1|9339.7|9324.7|106
1656439500000|2022-06-28 18:05:00|9347.8|9332.8|9368.9|9353.9|9371.1|9356.1|9317|9302|210
1656439800000|2022-06-28 18:10:00|9360.8|9345.8|9347.8|9332.8|9363.8|9348.8|9318.9|9303.9|847
1656440100000|2022-06-28 18:15:00|9346.8|9331.8|9356.4|9341.4|9361.2|9346.2|9337.4|9321.1|218
1656464400000|2022-06-29 01:00:00|9386.1|9348.6|9371.8|9356.8|9483.5|9450.7|9371.1|9348.6|183
1656464700000|2022-06-29 01:05:00|9372.3|9357.3|9366.3|9351.3|9404.5|9368.1|9344.8|9329.8|27
1656465000000|2022-06-29 01:10:00|9366.8|9351.8|9373.6|9348.6|9397.9|9362.9|9366.8|9342.4|20
1656465300000|2022-06-29 01:15:00|9374.1|9349.1|9375.6|9350.6|9393.7|9369|9365.6|9344.4|26
1656465600000|2022-06-29 01:20:00|9376|9351|9362|9347|9376|9355.1|9362|9347|7
1656465900000|2022-06-29 01:25:00|9362.5|9347.5|9331.2|9316.2|9371|9350|9331.2|9316.2|14
1656466200000|2022-06-29 01:30:00|9330.7|9315.7|9382|9357|9387.3|9367.5|9317.8|9302|48
1656466500000|2022-06-29 01:35:00|9382.5|9357.5|9384.5|9359.5|9386|9368.5|9371.9|9346.3|8
1656466800000|2022-06-29 01:40:00|9386.9|9349.4|9369.3|9344.3|9388.9|9360.5|9351|9335.5|21
1656467100000|2022-06-29 01:45:00|9358.1|9343.1|9365.8|9340.8|9365.8|9343.1|9356.4|9340.7|1
1656467400000|2022-06-29 01:50:00|9356.5|9341.5|9361|9346|9364.9|9346|9349.3|9327.4|4
1656467700000|2022-06-29 01:55:00|9359.7|9334.7|9365.1|9340.1|9372.3|9347.4|9353.7|9327.5|9
1656468000000|2022-06-29 02:00:00|9367.5|9342.5|9362.6|9337.6|9370.5|9348|9361|9337.6|4
1656468300000|2022-06-29 02:05:00|9359.5|9344.5|9374.1|9359.1|9374.1|9359.1|9357.9|9342.9|9
1656468600000|2022-06-29 02:10:00|9373.2|9358.2|9365.4|9350.4|9373.2|9358.2|9364.3|9346.3|3
1656468900000|2022-06-29 02:15:00|9365.9|9350.9|9364.4|9349.4|9365.9|9350.9|9364.4|9349.4|5
1656469200000|2022-06-29 02:20:00|9362.9|9347.9|9363.4|9348.4|9365.3|9350.3|9360.9|9345.9|7
1656469500000|2022-06-29 02:25:00|9363.3|9348.3|9376.3|9361.3|9382.3|9361.3|9362.9|9347.9|8
1656469800000|2022-06-29 02:30:00|9375.8|9360.8|9374.8|9359.8|9375.8|9360.8|9373.3|9358.3|1
1656470100000|2022-06-29 02:35:00|9374.7|9359.7|9367.9|9352.9|9374.7|9359.7|9367.9|9352.9|3
1656470400000|2022-06-29 02:40:00|9365.3|9350.3|9378.7|9353.7|9380.2|9361.7|9365.3|9350.3|5
1656470700000|2022-06-29 02:45:00|9376.3|9351.3|9381.2|9356.2|9384.1|9361.2|9374.2|9344.6|0
1656471000000|2022-06-29 02:50:00|9384.1|9346.6|9378.3|9363.3|9385.1|9363.3|9378.3|9346.6|0
1656471300000|2022-06-29 02:55:00|9373.4|9358.4|9371.8|9356.8|9374.8|9359.8|9371.8|9356.8|2
1656471600000|2022-06-29 03:00:00|9369.3|9354.3|9346.2|9331.2|9369.3|9354.3|9346.2|9331.2|34
1656471900000|2022-06-29 03:05:00|9346.4|9321.4|9334.9|9319.9|9351.1|9321.4|9333.9|9313.6|5
1656472200000|2022-06-29 03:10:00|9335.3|9320.3|9349.7|9324.7|9355|9324.7|9334.9|9316.6|1
1656472500000|2022-06-29 03:15:00|9348.7|9333.7|9352.2|9337.2|9354.2|9337.2|9346.2|9324.9|0
1656472800000|2022-06-29 03:20:00|9352|9337|9352.7|9327.7|9352.7|9337|9352|9327.2|1
1656473100000|2022-06-29 03:25:00|9362.9|9325.4|9360.2|9335.2|9364.9|9341.2|9356.2|9325.4|11
1656473400000|2022-06-29 03:30:00|9360.3|9335.3|9378.9|9341.4|9379.9|9342.4|9360.3|9333.8|4
1656473700000|2022-06-29 03:35:00|9379.8|9342.3|9386.4|9348.9|9386.4|9348.9|9379.8|9342.3|2
1656474000000|2022-06-29 03:40:00|9387.9|9350.4|9388.9|9351.4|9388.9|9351.4|9387.9|9350.4|0
1656474300000|2022-06-29 03:45:00|9388.4|9350.9|9387.1|9362.1|9390.4|9362.1|9386.1|9350.9|3
1656474600000|2022-06-29 03:50:00|9383.1|9368.1|9383.1|9368.1|9383.1|9368.1|9383.1|9368.1|6
1656474900000|2022-06-29 03:55:00|9384.1|9369.1|9366.1|9341.1|9385.1|9370.1|9363.1|9341.1|2
1656475200000|2022-06-29 04:00:00|9366.6|9341.6|9366.6|9341.6|9366.6|9341.6|9366.6|9341.6|1
1656475500000|2022-06-29 04:05:00|9367.1|9342.1|9378.1|9363.1|9378.1|9363.1|9363.1|9342.1|4
1656475800000|2022-06-29 04:10:00|9379.5|9364.5|9383.1|9368.1|9388.6|9373.6|9379.5|9361.5|6
1656476100000|2022-06-29 04:15:00|||||||||3
1656476700000|2022-06-29 04:25:00|9383|9368|9383.5|9368.5|9383.5|9368.5|9383|9368|7
1656477000000|2022-06-29 04:30:00|9383.1|9368.1|9382|9367|9383.5|9368.5|9382|9367|0
1656477900000|2022-06-29 04:45:00|9383.4|9368.4|9383.5|9368.5|9383.5|9368.5|9383.4|9368.4|2
1656478200000|2022-06-29 04:50:00|9384|9369|9400.4|9385.4|9400.4|9385.4|9384|9369|8
1656478500000|2022-06-29 04:55:00|9400.9|9385.9|9380.5|9355.5|9403.4|9388.4|9373.5|9355.5|11
1656478800000|2022-06-29 05:00:00|9380|9355|9398.6|9361.1|9398.6|9368|9367.3|9329.8|13
1656479100000|2022-06-29 05:05:00|9392.8|9367.8|9393.8|9368.8|9393.8|9368.8|9392.8|9367.8|0
1656479400000|2022-06-29 05:10:00|9394.8|9369.8|9397.3|9382.3|9399.8|9382.3|9391.3|9369.8|0
1656479700000|2022-06-29 05:15:00|9396.4|9381.4|9397.4|9382.4|9397.4|9382.4|9396.4|9381.4|2
1656480000000|2022-06-29 05:20:00|9397.9|9382.9|9381.9|9366.9|9402.8|9387.8|9381.9|9362.2|6
1656480300000|2022-06-29 05:25:00|9381.6|9366.6|9389.1|9351.6|9389.1|9366.6|9381.6|9346.1|4
1656480600000|2022-06-29 05:30:00|9388.9|9351.4|9369.6|9332.1|9388.9|9351.4|9368.1|9330.6|2
1656480900000|2022-06-29 05:35:00|9370.1|9332.6|9330.1|9315.1|9370.1|9338.4|9330.1|9315.1|8
1656481200000|2022-06-29 05:40:00|9341.4|9326.4|9342.5|9327.5|9346.5|9331.5|9325.5|9310.5|32
1656481500000|2022-06-29 05:45:00|9340.5|9325.5|9363.5|9348.5|9364|9349|9339|9324|11
1656481800000|2022-06-29 05:50:00|9362.5|9347.5|9354.9|9339.9|9375.4|9353.1|9348.3|9328|33
1656482100000|2022-06-29 05:55:00|9357.5|9332.5|9326.5|9311.5|9357.5|9338.4|9321.1|9305.5|33
1656482400000|2022-06-29 06:00:00|9326|9311|9351.4|9336.4|9353.4|9338.4|9324.5|9309.5|8
1656482700000|2022-06-29 06:05:00|9364.8|9339.8|9400.9|9385.9|9402.4|9387.4|9359.2|9339.8|22
1656483000000|2022-06-29 06:10:00|9401.4|9386.4|9424.6|9409.6|9424.6|9409.6|9400.9|9385.9|15
1656483300000|2022-06-29 06:15:00|9424.1|9409.1|9446.7|9421.7|9457.5|9432.2|9408.8|9390.3|68
1656483600000|2022-06-29 06:20:00|9448.8|9423.8|9447|9409.5|9463.9|9448.9|9439.7|9403|30
1656483900000|2022-06-29 06:25:00|9441.4|9416.4|9473.4|9435.9|9481.9|9454.7|9438.2|9402|16
1656484200000|2022-06-29 06:30:00|9478.2|9440.7|9413.2|9398.2|9478.4|9447.7|9409.2|9392.2|8
1656484500000|2022-06-29 06:35:00|9421.2|9396.2|9407.7|9382.7|9429.4|9398.7|9395.7|9380.7|10
1656484800000|2022-06-29 06:40:00|9407.2|9382.2|9400.1|9385.1|9408.7|9388.2|9391.5|9376.5|26
1656485100000|2022-06-29 06:45:00|9408|9383|9422.2|9407.2|9426.2|9407.7|9406.1|9377.9|20
1656485400000|2022-06-29 06:50:00|9421.2|9406.2|9428.8|9391.3|9428.8|9412.2|9412.7|9380.4|10
1656485700000|2022-06-29 06:55:00|9428.9|9391.4|9463.2|9448.2|9481.5|9449.8|9422.6|9389.9|38
1656486000000|2022-06-29 07:00:00|9462.2|9447.2|9458.3|9443.3|9470.2|9452.7|9458.2|9443.2|17
1656486300000|2022-06-29 07:05:00|9457.8|9442.8|9487.7|9472.7|9487.7|9472.7|9457.2|9442.2|48
1656486600000|2022-06-29 07:10:00|9481.7|9466.7|9467.7|9452.7|9486.7|9471.7|9467.2|9446.9|23
1656486900000|2022-06-29 07:15:00|9465.8|9450.8|9466.7|9451.7|9467.1|9452.1|9464.7|9449.7|3
1656487200000|2022-06-29 07:20:00|9466.6|9451.6|9459.7|9444.7|9471.5|9455.2|9458.2|9443.2|10
1656487500000|2022-06-29 07:25:00|9460.2|9445.2|9448.7|9433.7|9460.2|9445.2|9448.7|9433.7|5
1656487800000|2022-06-29 07:30:00|9448.2|9433.2|9445.7|9430.7|9449.2|9434.2|9444.7|9429.7|8
1656488100000|2022-06-29 07:35:00|9443.2|9428.2|9445.2|9430.2|9445.2|9430.2|9435.2|9420.2|28
1656488400000|2022-06-29 07:40:00|9447.5|9432.5|9460.6|9445.6|9463.4|9447.1|9447.5|9425.9|22
1656488700000|2022-06-29 07:45:00|9464.7|9427.2|9457.9|9420.4|9464.7|9427.2|9451|9413.5|1
1656489000000|2022-06-29 07:50:00|9455|9430|9478.8|9441.3|9478.8|9462.6|9455|9430|15
1656489300000|2022-06-29 07:55:00|9477.8|9440.3|9458.6|9443.6|9477.8|9443.6|9458.6|9437.8|0
1656489600000|2022-06-29 08:00:00|9477.8|9440.3|9472.6|9447.6|9477.8|9447.6|9471.1|9438.8|10
1656489900000|2022-06-29 08:05:00|9468.5|9453.5|9468.6|9453.6|9468.6|9453.6|9468.5|9453.5|0
1656490200000|2022-06-29 08:10:00|9468.5|9453.5|9468|9453|9468.6|9453.6|9468|9453|1
1656490500000|2022-06-29 08:15:00|9478|9463|9506.6|9481.6|9506.6|9481.6|9478|9463|30
1656490800000|2022-06-29 08:20:00|9499.7|9484.7|9493.6|9478.6|9518.1|9501.1|9493.6|9478.6|12
1656491100000|2022-06-29 08:25:00|9497.1|9482.1|9489.6|9474.6|9497.1|9482.1|9489.6|9474.6|6
1656491400000|2022-06-29 08:30:00|9489.1|9474.1|9519|9504|9521.6|9506.6|9484.6|9469.6|41
1656491700000|2022-06-29 08:35:00|9520.6|9505.6|9516.5|9501.5|9520.6|9505.6|9515|9500|5
1656492000000|2022-06-29 08:40:00|9518|9503|9566.5|9551.5|9573|9554.5|9517.6|9502.6|77
1656492300000|2022-06-29 08:45:00|9573|9535.5|9572|9557|9574.1|9559.1|9559|9534.3|25
1656492600000|2022-06-29 08:50:00|9572.6|9557.6|9571.1|9556.1|9572.6|9557.6|9555.5|9540.5|13
1656492900000|2022-06-29 08:55:00|9568.5|9553.5|9567.1|9552.1|9570.6|9555.6|9566.1|9551.1|5
1656493200000|2022-06-29 09:00:00|9566.6|9551.6|9564.6|9549.6|9568|9553|9564.6|9549.6|3
1656493500000|2022-06-29 09:05:00|9564|9549|9528.8|9513.8|9564|9549|9527.8|9500.7|31
1656493800000|2022-06-29 09:10:00|9529.8|9514.8|9506.9|9491.9|9530.8|9515.8|9506.9|9491.9|73
1656494100000|2022-06-29 09:15:00|9505.5|9490.5|9510.9|9495.9|9510.9|9495.9|9501.9|9486.9|16
1656494400000|2022-06-29 09:20:00|9511.9|9496.9|9509.2|9494.2|9525.4|9509|9500.6|9485.6|20
1656494700000|2022-06-29 09:25:00|9509.7|9494.7|9509.7|9494.7|9523.7|9504.7|9507.7|9492.7|8
1656495000000|2022-06-29 09:30:00|9502|9487|9479.6|9464.6|9503.7|9487|9479.6|9464.6|15
1656495300000|2022-06-29 09:35:00|9480|9465|9484.5|9469.5|9494.4|9479.4|9479.6|9464.6|17
1656495600000|2022-06-29 09:40:00|9484.4|9469.4|9496.4|9481.4|9496.9|9481.9|9484.4|9469.4|14
1656495900000|2022-06-29 09:45:00|9496.9|9481.9|9508.4|9493.4|9508.4|9493.4|9496.9|9481.9|5
1656496200000|2022-06-29 09:50:00|9506.9|9491.9|9503.9|9488.9|9507.9|9492.9|9501.4|9486.4|17
1656496500000|2022-06-29 09:55:00|9505.4|9490.4|9488.4|9473.4|9505.4|9490.4|9487.4|9472.4|35
1656496800000|2022-06-29 10:00:00|9487.9|9472.9|9462|9447|9488.4|9473.4|9453|9438|29
1656497100000|2022-06-29 10:05:00|9460.5|9445.5|9490.9|9475.9|9491.4|9476.4|9460.5|9445.5|16
1656497400000|2022-06-29 10:10:00|9491.4|9476.4|9492.4|9477.4|9494.4|9479.4|9487.9|9472.9|15
1656497700000|2022-06-29 10:15:00|9494.9|9479.9|9496.4|9481.4|9496.4|9481.4|9494.9|9479.9|1
1656498000000|2022-06-29 10:20:00|9496.8|9481.8|9506.3|9491.3|9506.3|9491.3|9495.9|9480.9|3
1656498300000|2022-06-29 10:25:00|9506.8|9491.8|9546.3|9521.3|9546.3|9521.3|9504.3|9489.3|47
1656498600000|2022-06-29 10:30:00|9541.8|9526.8|9508.8|9493.8|9541.8|9526.8|9508.8|9493.8|9
1656498900000|2022-06-29 10:35:00|9509.3|9494.3|9517.3|9502.3|9518.7|9503.7|9507.8|9492.8|9
1656499200000|2022-06-29 10:40:00|9520.1|9505.1|9520.3|9505.3|9524.8|9509.8|9519.8|9504.8|4
1656499500000|2022-06-29 10:45:00|9519.8|9504.8|9534.3|9519.3|9536.5|9519.3|9516.8|9501.8|11
1656499800000|2022-06-29 10:50:00|9534.4|9519.4|9543.4|9528.4|9551.4|9529.4|9534.4|9519.4|3
1656500100000|2022-06-29 10:55:00|9543.8|9528.8|9498.8|9483.8|9543.9|9528.9|9498.8|9476.6|15
1656500400000|2022-06-29 11:00:00|9497.8|9482.8|9505.8|9490.8|9505.8|9490.8|9494.8|9479.8|14
1656500700000|2022-06-29 11:05:00|9505.3|9490.3|9514.4|9499.4|9516.8|9501.8|9503.3|9488.3|8
1656501000000|2022-06-29 11:10:00|9514.3|9499.3|9505.8|9490.8|9517.3|9502.3|9504.3|9485.4|5
1656501300000|2022-06-29 11:15:00|9508.7|9493.7|9488.7|9473.7|9514.8|9499.8|9487.2|9472.2|13
1656501600000|2022-06-29 11:20:00|9487.2|9472.2|9497.2|9482.2|9497.2|9482.2|9487.2|9472.2|2
1656501900000|2022-06-29 11:25:00|9496.7|9481.7|9500.7|9485.7|9500.7|9485.7|9490.8|9475.8|7
1656502200000|2022-06-29 11:30:00|9502.2|9487.2|9501.2|9486.2|9502.2|9487.2|9501.2|9486.2|2
1656502500000|2022-06-29 11:35:00|9503.2|9488.2|9507.3|9492.3|9527.6|9512.6|9503.2|9488.2|11
1656502800000|2022-06-29 11:40:00|9506.8|9491.8|9505.7|9480.7|9515.4|9492.3|9497.2|9475.4|7
1656503100000|2022-06-29 11:45:00|9499.7|9484.7|9501.7|9486.7|9502.7|9487.7|9493.7|9478.7|3
1656503400000|2022-06-29 11:50:00|9501.6|9486.6|9502.7|9487.7|9520.6|9501.1|9500.2|9485.2|15
1656503700000|2022-06-29 11:55:00|9503.2|9488.2|9457.8|9442.8|9503.2|9488.2|9455.3|9440.3|90
1656504000000|2022-06-29 12:00:00|9457.7|9442.7|9453.6|9438.6|9465|9442.7|9425.5|9410.5|103
1656504300000|2022-06-29 12:05:00|9450.7|9435.7|9452.7|9437.7|9454.6|9437.7|9434.2|9419.2|50
1656504600000|2022-06-29 12:10:00|9453.2|9438.2|9470.6|9455.6|9471.1|9456.1|9449.2|9434.2|55
1656504900000|2022-06-29 12:15:00|9473.5|9458.5|9515.5|9500.5|9518.4|9503.4|9473.5|9458.5|127
1656505200000|2022-06-29 12:20:00|9509.7|9494.7|9508.9|9493.9|9516|9501|9506.4|9491.4|41
1656505500000|2022-06-29 12:25:00|9507.9|9492.9|9509.2|9494.2|9509.9|9494.6|9490.9|9475.9|49
1656505800000|2022-06-29 12:30:00|9512.1|9497.1|9492.7|9477.7|9513.2|9498.2|9491.7|9476.7|72
1656506100000|2022-06-29 12:35:00|9493.2|9478.2|9490.2|9475.2|9493.2|9478.2|9490.2|9475.2|17
1656506400000|2022-06-29 12:40:00|9490.4|9475.4|9531.2|9516.2|9539.2|9524.2|9490.4|9475.4|74
1656506700000|2022-06-29 12:45:00|9531.7|9516.7|9500.8|9485.8|9532.1|9517.1|9499.8|9484.8|35
1656507000000|2022-06-29 12:50:00|9502.7|9487.7|9529.3|9514.3|9540.6|9524.1|9499.8|9484.8|61
1656507300000|2022-06-29 12:55:00|9528.3|9513.3|9527.3|9512.3|9531.3|9516.3|9520.3|9502.2|21
1656507600000|2022-06-29 13:00:00|9529.8|9514.8|9572|9557|9573|9558|9519.3|9504.3|113
1656507900000|2022-06-29 13:05:00|9573|9558|9609.3|9594.3|9619.8|9604.8|9566|9547.9|222
1656508200000|2022-06-29 13:10:00|9610.7|9595.7|9664.7|9649.7|9672.2|9657.2|9609.8|9594.8|248
1656508500000|2022-06-29 13:15:00|9665.2|9650.2|9655.8|9640.8|9666.2|9651.2|9642.5|9627.5|102
1656508800000|2022-06-29 13:20:00|9648.4|9633.4|9642.5|9627.5|9649.3|9634.3|9628.4|9613.4|93
1656509100000|2022-06-29 13:25:00|9643.5|9628.5|9614.5|9599.5|9644.9|9629.9|9602.1|9587.1|92
1656509400000|2022-06-29 13:30:00|9615|9600|9567.5|9552.5|9635.4|9620.4|9556.9|9541.9|313
1656509700000|2022-06-29 13:35:00|9567.4|9552.4|9599.8|9584.8|9621.2|9606.2|9565.3|9550.3|155
1656510000000|2022-06-29 13:40:00|9600.3|9585.3|9611.7|9596.7|9623.6|9608.6|9583.5|9568.5|194
1656510300000|2022-06-29 13:45:00|9611.2|9596.2|9642.5|9627.5|9652|9637|9601.2|9586.2|257
1656510600000|2022-06-29 13:50:00|9643|9628|9698.1|9683.1|9702|9687|9643|9628|359
1656510900000|2022-06-29 13:55:00|9702|9687|9708.7|9693.7|9716.1|9701.1|9695.6|9680.6|263
1656511200000|2022-06-29 14:00:00|9709.6|9694.6|9715.1|9700.1|9720.6|9705.6|9706.2|9691.2|264
1656511500000|2022-06-29 14:05:00|9715.2|9700.2|9735.1|9720.1|9735.2|9720.2|9714.6|9699.6|650
1656511800000|2022-06-29 14:10:00|9735.2|9720.2|9727.6|9712.6|9735.3|9720.3|9719.8|9704.8|437
1656512100000|2022-06-29 14:15:00|9725.7|9710.7|9728.4|9713.4|9735.8|9720.8|9725.2|9710.2|248
1656512400000|2022-06-29 14:20:00|9727.9|9712.9|9726.7|9711.7|9730.5|9715.5|9717.8|9702.8|180
1656512700000|2022-06-29 14:25:00|9727.7|9712.7|9735.2|9720.2|9735.6|9720.6|9726.7|9711.7|133
1656513000000|2022-06-29 14:30:00|9725.7|9710.7|9719.1|9704.1|9734.6|9719.6|9704|9689|699
1656513300000|2022-06-29 14:35:00|9720.1|9705.1|9724.7|9709.7|9726.2|9711.2|9715.8|9700.8|134
1656513600000|2022-06-29 14:40:00|9723.3|9708.3|9732.3|9717.3|9732.3|9717.3|9714.8|9699.8|188
1656513900000|2022-06-29 14:45:00|9735|9720|9730.9|9715.9|9735.5|9720.5|9725.7|9710.7|662
1656514200000|2022-06-29 14:50:00|9731.9|9716.9|9733.8|9718.8|9734.9|9719.9|9730.9|9715.9|113
1656550800000|2022-06-30 01:00:00|9821.3|9783.8|9751.6|9736.6|9834.8|9800.5|9742.7|9727.7|302
1656551100000|2022-06-30 01:05:00|9750.2|9735.2|9754.2|9739.2|9757.7|9740.2|9739.2|9724.2|79
1656551400000|2022-06-30 01:10:00|9753.7|9738.7|9765.6|9750.6|9786.9|9759.5|9752.7|9737.7|86
1656551700000|2022-06-30 01:15:00|9765.1|9750.1|9740.2|9725.2|9765.1|9750.1|9740.2|9725.2|58
1656552000000|2022-06-30 01:20:00|9719.8|9704.8|9669.9|9654.9|9719.8|9704.8|9665.4|9650.4|48
1656552300000|2022-06-30 01:25:00|9669.4|9654.4|9701.8|9686.8|9717.6|9686.8|9665.9|9650.9|20
1656552600000|2022-06-30 01:30:00|9701.7|9686.7|9683.3|9668.3|9705.1|9686.8|9678.3|9663.3|11
1656552900000|2022-06-30 01:35:00|9683.7|9668.7|9698.3|9683.3|9704.8|9685.3|9683.7|9663.9|9
1656553200000|2022-06-30 01:40:00|9698.2|9683.2|9683.4|9668.4|9701.8|9683.2|9683.4|9668.4|4
1656553500000|2022-06-30 01:45:00|9683.6|9668.6|9681.4|9666.4|9692|9670.3|9675.9|9660.9|30
1656553800000|2022-06-30 01:50:00|9681.9|9666.9|9671.4|9656.4|9682.4|9667.4|9668.9|9653.9|17
1656554100000|2022-06-30 01:55:00|9677.9|9652.9|9665.4|9650.4|9678.4|9659.9|9665.4|9650.4|6
1656554400000|2022-06-30 02:00:00|9664.9|9649.9|9661.9|9646.9|9670.3|9655.3|9661.9|9646.9|14
1656554700000|2022-06-30 02:05:00|9662.9|9637.9|9655.4|9640.4|9662.9|9640.9|9652|9637|17
1656555000000|2022-06-30 02:10:00|9653.4|9638.4|9655.8|9640.8|9662.2|9640.8|9647.9|9632.9|5
1656555300000|2022-06-30 02:15:00|9655.3|9640.3|9655.8|9640.8|9662.3|9640.9|9654.8|9637.2|2
1656555600000|2022-06-30 02:20:00|9654.4|9639.4|9655.8|9640.8|9657.3|9642.3|9653.3|9638.3|16
1656555900000|2022-06-30 02:25:00|9660.6|9645.6|9660.3|9645.3|9660.8|9645.8|9660.3|9645.3|12
1656556200000|2022-06-30 02:30:00|9655.3|9640.3|9655.8|9640.8|9656.3|9641.3|9655.3|9640.3|4
1656556500000|2022-06-30 02:35:00|9655.3|9640.3|9655.3|9640.3|9655.3|9640.3|9655.3|9640.3|0
1656556800000|2022-06-30 02:40:00|9655.2|9640.2|9655.8|9640.8|9655.8|9640.8|9654.8|9639.8|3
1656557100000|2022-06-30 02:45:00|9655.7|9640.7|9649.3|9634.3|9655.7|9640.7|9649.3|9634.3|15
1656557400000|2022-06-30 02:50:00|9647.8|9632.8|9651.6|9636.6|9651.6|9636.6|9641.2|9626.2|32
1656557700000|2022-06-30 02:55:00|9651.7|9636.7|9643.7|9628.7|9653.7|9638.7|9642.2|9627.2|5
1656558000000|2022-06-30 03:00:00|9648.2|9633.2|9606.2|9591.2|9655.7|9636.2|9605.9|9584.4|26
1656558300000|2022-06-30 03:05:00|9605.2|9590.2|9570.2|9555.2|9605.2|9590.2|9566.7|9551.7|97
1656558600000|2022-06-30 03:10:00|9569.2|9554.2|9566.7|9551.7|9576.2|9561.2|9566.2|9551.2|22
1656558900000|2022-06-30 03:15:00|9568.2|9553.2|9572.2|9557.2|9606.9|9581.3|9562.7|9547.7|74
1656559200000|2022-06-30 03:20:00|9571.2|9556.2|9590.7|9565.7|9590.7|9570.1|9571.2|9554.6|1
1656559500000|2022-06-30 03:25:00|9583.8|9568.8|9589.2|9574.2|9589.2|9574.2|9581.7|9561.7|23
1656559800000|2022-06-30 03:30:00|9588.2|9573.2|9591.6|9576.6|9592.7|9576.6|9586.7|9567.2|6
1656560100000|2022-06-30 03:35:00|9591.8|9576.8|9603.6|9588.6|9613.8|9598.1|9591.8|9576.8|9
1656560400000|2022-06-30 03:40:00|9604.6|9589.6|9599.1|9584.1|9606.1|9589.6|9595.1|9578.6|7
1656560700000|2022-06-30 03:45:00|9602.1|9587.1|9601.6|9586.6|9602.1|9587.1|9598.1|9583.1|34
1656561000000|2022-06-30 03:50:00|9601.5|9586.5|9591.9|9576.9|9601.5|9586.5|9591.4|9576.4|10
1656561300000|2022-06-30 03:55:00|9591.8|9576.8|9603.4|9588.4|9604.4|9589.4|9589.8|9574.8|31
1656561600000|2022-06-30 04:00:00|9604.4|9589.4|9622.7|9585.2|9622.7|9589.4|9603.9|9584.2|3
1656561900000|2022-06-30 04:05:00|9621.7|9584.2|9623.2|9585.7|9623.2|9590.9|9605.9|9583.9|4
1656562200000|2022-06-30 04:10:00|9618.8|9593.8|9631.3|9606.3|9635.7|9606.3|9618.8|9590.1|10
1656562500000|2022-06-30 04:15:00|9631.5|9606.5|9622.9|9607.9|9634.1|9619.1|9622.9|9606.5|6
1656562800000|2022-06-30 04:20:00|9611.5|9596.5|9611.4|9586.4|9613.4|9596.5|9607.4|9586.4|2
1656563700000|2022-06-30 04:35:00|9606.9|9591.9|9611.4|9586.4|9611.4|9591.9|9606.9|9586.4|0
1656564000000|2022-06-30 04:40:00|9605.9|9590.9|9604.9|9589.9|9605.9|9590.9|9604.9|9589.9|1
1656564600000|2022-06-30 04:50:00|9604.4|9589.4|9602.9|9587.9|9604.4|9589.4|9600.4|9585.4|3
1656564900000|2022-06-30 04:55:00|9601.9|9586.9|9601.9|9586.9|9601.9|9586.9|9601.9|9586.9|4
1656565200000|2022-06-30 05:00:00|9601.4|9586.4|9608.9|9593.9|9612.9|9593.9|9601.4|9586.4|8
1656565500000|2022-06-30 05:05:00|9611.2|9596.2|9607.9|9592.9|9612.4|9597.4|9607.9|9592.9|12
1656565800000|2022-06-30 05:10:00|9607.8|9592.8|9602.3|9587.3|9611.8|9596.8|9602.3|9587.3|10
1656566100000|2022-06-30 05:15:00|||||||||1
1656566400000|2022-06-30 05:20:00|9601.4|9586.4|9601.3|9586.3|9602.8|9587.8|9601.3|9586.3|8
1656566700000|2022-06-30 05:25:00|9602|9587|9587.8|9572.8|9602|9587|9585.8|9570.8|13
1656567000000|2022-06-30 05:30:00|9587.7|9572.7|9558.4|9543.4|9587.7|9572.7|9553|9526.2|66
1656567300000|2022-06-30 05:35:00|9558.3|9543.3|9602.1|9564.6|9602.1|9566.3|9557.9|9542.9|23
1656567600000|2022-06-30 05:40:00|9601.6|9564.1|9608|9593|9613.6|9593|9580.3|9564.1|35
1656567900000|2022-06-30 05:45:00|9608.4|9593.4|9599.5|9574.5|9611.1|9593.4|9579.4|9564.4|23
1656568200000|2022-06-30 05:50:00|9602|9577|9604|9579|9611.6|9588.4|9583.4|9562.1|34
1656568500000|2022-06-30 05:55:00|9603.9|9578.9|9612.9|9587.9|9613.9|9598.9|9582|9564.4|19
1656568800000|2022-06-30 06:00:00|9608.9|9593.9|9612.4|9587.4|9612.9|9595.4|9604.9|9586.4|33
1656569100000|2022-06-30 06:05:00|9612.9|9587.9|9602.4|9587.4|9613.4|9595.9|9602.4|9586.4|20
1656569400000|2022-06-30 06:10:00|9601.9|9586.9|9587.3|9562.3|9604.9|9589.9|9574.9|9554.5|31
1656569700000|2022-06-30 06:15:00|9587.4|9562.4|9613.6|9576.1|9614.1|9582.9|9560.4|9545.4|30
1656570000000|2022-06-30 06:20:00|9614.6|9577.1|9612.9|9597.9|9614.6|9597.9|9600.9|9577.1|20
1656570300000|2022-06-30 06:25:00|9612.4|9597.4|9632.9|9607.9|9632.9|9613.1|9612.4|9597.4|44
1656570600000|2022-06-30 06:30:00|9626.9|9611.9|9624.9|9609.9|9633|9615.4|9624|9605.9|13
1656570900000|2022-06-30 06:35:00|9625.4|9610.4|9627.2|9589.7|9633|9617|9614.6|9589.1|23
1656571200000|2022-06-30 06:40:00|9627.7|9590.2|9606|9581|9627.7|9595|9590|9575|31
1656571500000|2022-06-30 06:45:00|9607.4|9582.4|9606|9591|9608.4|9591.4|9603.4|9582.4|7
1656571800000|2022-06-30 06:50:00|9605|9590|9591.9|9576.9|9614.5|9599.5|9591.9|9576.4|17
1656572100000|2022-06-30 06:55:00|9592.4|9577.4|9597.4|9572.4|9597.4|9578.4|9585.4|9570.4|11
1656572400000|2022-06-30 07:00:00|9597.3|9572.3|9593.4|9578.4|9597.3|9578.4|9593.3|9571.9|1
1656572700000|2022-06-30 07:05:00|9593.2|9578.2|9596.4|9581.4|9596.4|9581.4|9587.4|9570.9|8
1656573000000|2022-06-30 07:10:00|9597.9|9582.9|9600.4|9585.4|9609.1|9587.4|9597.9|9571.6|3
1656573300000|2022-06-30 07:15:00|9598.9|9583.9|9605.8|9590.8|9606.3|9591.3|9595.9|9570.9|14
1656573600000|2022-06-30 07:20:00|9606.3|9591.3|9604.3|9589.3|9606.3|9591.3|9601.3|9586.3|1
1656573900000|2022-06-30 07:25:00|9600.5|9585.5|9621.3|9606.3|9621.8|9606.8|9599.3|9584.3|23
1656574200000|2022-06-30 07:30:00|9620.8|9605.8|9615.3|9600.3|9623.8|9605.8|9615.3|9598.4|0
1656574500000|2022-06-30 07:35:00|9615.8|9600.8|9613.3|9598.3|9615.8|9600.8|9611.8|9596.8|2
1656574800000|2022-06-30 07:40:00|9612.4|9597.4|9621.8|9596.8|9621.8|9600.8|9609.3|9594.3|7
1656575100000|2022-06-30 07:45:00|9621.7|9596.7|9612.3|9597.3|9621.7|9600.7|9612.3|9596.7|0
1656575400000|2022-06-30 07:50:00|9611.3|9596.3|9661.4|9623.9|9661.4|9624.7|9611.3|9595.2|34
1656575700000|2022-06-30 07:55:00|9656.2|9631.2|9654.2|9629.2|9656.7|9631.7|9653.2|9628.2|7
1656576000000|2022-06-30 08:00:00|9656.7|9631.7|9656.6|9641.6|9659.1|9641.6|9655.1|9630.2|18
1656576300000|2022-06-30 08:05:00|9657.1|9642.1|9721.3|9683.8|9742.1|9704.6|9657.1|9642.1|127
1656576600000|2022-06-30 08:10:00|9716|9691|9741.9|9726.9|9744.7|9729.4|9716|9691|21
1656576900000|2022-06-30 08:15:00|9740.9|9725.9|9734.6|9719.6|9746.8|9731.8|9734.5|9719.5|15
1656577200000|2022-06-30 08:20:00|9734.5|9719.5|9730|9715|9739|9724|9730|9715|4
1656577500000|2022-06-30 08:25:00|9727.5|9712.5|9702.5|9687.5|9727.5|9712.5|9702.5|9687.5|9
1656577800000|2022-06-30 08:30:00|9702|9687|9715.7|9700.7|9715.7|9700.7|9695.5|9680.5|25
1656578100000|2022-06-30 08:35:00|9720.4|9705.4|9720.5|9705.5|9722|9707|9718.6|9703.6|6
1656578400000|2022-06-30 08:40:00|9719.5|9704.5|9700|9685|9720.2|9704.5|9699|9681.8|14
1656578700000|2022-06-30 08:45:00|9699.8|9684.8|9687|9672|9699.8|9684.8|9686.5|9671.5|16
1656579000000|2022-06-30 08:50:00|9686.9|9671.9|9697.7|9682.7|9698.7|9683.7|9685.4|9670.4|12
1656579300000|2022-06-30 08:55:00|9698.2|9683.2|9689.2|9674.2|9698.2|9683.2|9688.2|9673.2|11
1656579600000|2022-06-30 09:00:00|9689.6|9674.6|9656.1|9641.1|9690.2|9675.2|9656.1|9641.1|18
1656579900000|2022-06-30 09:05:00|9655.2|9640.2|9635.1|9620.1|9655.2|9640.2|9635.1|9620.1|20
1656580200000|2022-06-30 09:10:00|9635.6|9620.6|9656.4|9631.4|9656.4|9631.4|9634.6|9619.6|33
1656580500000|2022-06-30 09:15:00|9656.8|9631.8|9655.8|9640.8|9656.8|9640.8|9653.3|9631.4|2
1656580800000|2022-06-30 09:20:00|9656.3|9641.3|9653.2|9638.2|9656.3|9641.3|9650.3|9635.3|8
1656581100000|2022-06-30 09:25:00|9653.3|9638.3|9660.2|9635.2|9660.2|9639.7|9653.3|9635.2|6
1656581400000|2022-06-30 09:30:00|9654.7|9639.7|9734|9696.5|9734|9696.5|9654.2|9639.2|22
1656581700000|2022-06-30 09:35:00|9730.8|9715.8|9759|9721.5|9773.9|9743.2|9730.8|9715.8|21
1656582000000|2022-06-30 09:40:00|9758.9|9721.4|9753.6|9728.6|9759.4|9728.7|9753.6|9721.4|1
1656582300000|2022-06-30 09:45:00|9752.7|9727.7|9751.1|9736.1|9756.6|9741.6|9749.1|9727.7|7
1656582600000|2022-06-30 09:50:00|9750.8|9735.8|9734.6|9719.6|9750.8|9735.8|9734.1|9719.1|2
1656582900000|2022-06-30 09:55:00|9734.5|9719.5|9731.1|9716.1|9734.5|9719.5|9723.7|9708.7|7
1656583200000|2022-06-30 10:00:00|9730.1|9715.1|9730|9715|9730.6|9715.1|9700.6|9685.6|15
1656583500000|2022-06-30 10:05:00|9730.1|9715.1|9727.2|9712.2|9731.1|9716.1|9727.2|9712.2|24
1656583800000|2022-06-30 10:10:00|9727.1|9712.1|9745.4|9730.4|9751.7|9730.4|9727.1|9712.1|9
1656584100000|2022-06-30 10:15:00|9745.9|9730.9|9744.9|9729.9|9747.9|9731.9|9743.8|9722.4|0
1656584400000|2022-06-30 10:20:00|9744.4|9729.4|9765.9|9750.9|9771.9|9756.9|9743.4|9728.4|9
1656584700000|2022-06-30 10:25:00|9759.9|9744.9|9762.4|9747.4|9767.3|9747.4|9754|9739|8
1656585000000|2022-06-30 10:30:00|9770.3|9745.3|9767.4|9752.4|9770.3|9752.4|9765.9|9745.3|0
1656585300000|2022-06-30 10:35:00|9768.4|9753.4|9773.3|9758.3|9776.8|9761.8|9768.4|9753.4|14
1656585600000|2022-06-30 10:40:00|9771.7|9756.7|9776.3|9751.3|9776.3|9758.3|9771.7|9751.3|3
1656585900000|2022-06-30 10:45:00|9766.3|9747.9|9755.8|9740.8|9766.3|9747.9|9751.8|9736.8|7
1656586200000|2022-06-30 10:50:00|9756.3|9741.3|9770.8|9755.8|9780|9755.8|9754.9|9739.9|8
1656586500000|2022-06-30 10:55:00|9771.3|9756.3|9733.9|9718.9|9772.3|9757.3|9727.5|9712.5|27
1656586800000|2022-06-30 11:00:00|9734.4|9719.4|9723.4|9708.4|9746.2|9731.2|9719|9704|19
1656587100000|2022-06-30 11:05:00|9723|9708|9723|9708|9726.9|9711.9|9721.5|9706.5|17
1656587400000|2022-06-30 11:10:00|9723.4|9708.4|9724.5|9699.5|9730.4|9715.4|9722.9|9699.5|16
1656587700000|2022-06-30 11:15:00|9715.1|9700.1|9682.8|9667.8|9715.1|9700.1|9681.8|9666.8|45
1656588000000|2022-06-30 11:20:00|9683.3|9668.3|9683.6|9668.6|9694.5|9679.5|9681.2|9666.2|11
1656588300000|2022-06-30 11:25:00|9686.1|9671.1|9695.6|9670.6|9695.6|9678.1|9686.1|9670.6|10
1656588600000|2022-06-30 11:30:00|9692.1|9677.1|9669.2|9654.2|9696.1|9677.1|9669.2|9654.2|39
1656588900000|2022-06-30 11:35:00|9668.7|9653.7|9652.9|9637.9|9670.1|9655.1|9651.9|9636.9|44
1656589200000|2022-06-30 11:40:00|9653.4|9638.4|9617.4|9602.4|9658.8|9643.8|9617.4|9602.4|125
1656589500000|2022-06-30 11:45:00|9615.9|9600.9|9635.3|9610.3|9643|9612.9|9615.9|9600.9|13
1656589800000|2022-06-30 11:50:00|9634.8|9609.8|9627.3|9612.3|9634.8|9617.8|9621.8|9606.8|14
1656590100000|2022-06-30 11:55:00|9628.3|9613.3|9610.4|9595.4|9636.3|9621.2|9610.4|9595.4|40
1656590400000|2022-06-30 12:00:00|9609.9|9594.9|9614.4|9599.4|9625.8|9610.8|9606.9|9591.9|94
1656590700000|2022-06-30 12:05:00|9615.9|9600.9|9606.3|9591.3|9620.3|9605.3|9600.9|9585.9|119
1656591000000|2022-06-30 12:10:00|9605.8|9590.8|9606.8|9591.8|9620.2|9605.2|9600.3|9585.3|109
1656591300000|2022-06-30 12:15:00|9607.3|9592.3|9611.9|9596.9|9623.9|9608.9|9601.3|9586.3|86
1656591600000|2022-06-30 12:20:00|9611.4|9596.4|9597|9582|9614.3|9599.3|9596.5|9581.5|85
1656591900000|2022-06-30 12:25:00|9599|9584|9601.5|9586.5|9630.3|9601.9|9598|9583|27
1656592200000|2022-06-30 12:30:00|9602.9|9587.9|9614.6|9599.6|9619.3|9604.3|9601.5|9586.5|66
1656592500000|2022-06-30 12:35:00|9615.1|9600.1|9628.4|9613.4|9628.4|9613.4|9615.1|9600.1|47
1656592800000|2022-06-30 12:40:00|9633.8|9618.8|9651.9|9636.9|9657.4|9642.4|9632.8|9617.8|55
1656593100000|2022-06-30 12:45:00|9652.9|9637.9|9732.5|9717.5|9732.5|9717.5|9652.9|9637.9|85
1656593400000|2022-06-30 12:50:00|9732.1|9717.1|9712.5|9697.5|9747.4|9732.4|9712|9680.8|69
1656593700000|2022-06-30 12:55:00|9712|9697|9680.7|9665.7|9715|9700|9673.6|9650.3|35
1656594000000|2022-06-30 13:00:00|9680.6|9665.6|9658.3|9643.3|9683.6|9668.6|9642.3|9627.3|108
1656594300000|2022-06-30 13:05:00|9657.8|9642.8|9658.5|9643.5|9661.8|9646.8|9642.6|9627.6|53
1656594600000|2022-06-30 13:10:00|9658.3|9643.3|9662|9647|9710.6|9695.6|9652.8|9637.8|56
1656594900000|2022-06-30 13:15:00|9662.1|9647.1|9660.6|9645.6|9671.7|9656.7|9660.5|9645.5|31
1656595200000|2022-06-30 13:20:00|9660.1|9645.1|9645.8|9630.8|9669.1|9654.1|9645.8|9630.8|30
1656595500000|2022-06-30 13:25:00|9654.7|9639.7|9621.7|9606.7|9657.6|9642.6|9618.4|9603.4|72
1656595800000|2022-06-30 13:30:00|9622.6|9607.6|9652.9|9637.9|9653.9|9638.9|9615.6|9600.6|93
1656596100000|2022-06-30 13:35:00|9653.4|9638.4|9669.2|9654.2|9670.2|9655.2|9649.9|9634.9|101
1656596400000|2022-06-30 13:40:00|9670.2|9655.2|9675.1|9660.1|9692.1|9677.1|9666.5|9651.5|99
1656596700000|2022-06-30 13:45:00|9674.9|9659.9|9670.4|9655.4|9674.9|9659.9|9652.6|9637.6|95
1656597000000|2022-06-30 13:50:00|9670.5|9655.5|9703.2|9688.2|9703.3|9688.3|9664.5|9649.5|104
1656597300000|2022-06-30 13:55:00|9701.6|9686.6|9669.7|9654.7|9705.2|9690.2|9666.3|9651.3|160
1656597600000|2022-06-30 14:00:00|9670.7|9655.7|9646.9|9631.9|9674.2|9659.2|9626.8|9611.8|65
1656597900000|2022-06-30 14:05:00|9646.5|9631.5|9665.3|9650.3|9668.8|9653.8|9646.5|9631.5|51
1656598200000|2022-06-30 14:10:00|9667.7|9652.7|9689.5|9674.5|9689.5|9674.5|9642.5|9627.5|74
1656598500000|2022-06-30 14:15:00|9690|9675|9676.4|9661.4|9690|9675|9671|9656|42
1656598800000|2022-06-30 14:20:00|9675.5|9660.5|9674.9|9659.9|9676.8|9661.8|9651.9|9636.9|54
1656599100000|2022-06-30 14:25:00|9673.9|9658.9|9701.2|9686.2|9702.8|9687.8|9673.9|9658.9|112
1656599400000|2022-06-30 14:30:00|9701.3|9686.3|9697.7|9682.7|9701.3|9686.3|9675.4|9660.4|108
1656599700000|2022-06-30 14:35:00|9699.6|9684.6|9655.4|9640.4|9699.7|9684.7|9653.3|9638.3|107
1656600000000|2022-06-30 14:40:00|9656.4|9641.4|9681|9666|9683.4|9668.4|9655.9|9640.9|66
1656600300000|2022-06-30 14:45:00|9680.5|9665.5|9679.4|9664.4|9684.4|9669.4|9677|9662|85
1656600600000|2022-06-30 14:50:00|9678.4|9663.4|9758.8|9743.8|9765.8|9750.8|9675.9|9660.9|179
1656600900000|2022-06-30 14:55:00|9758.7|9743.7|9740.8|9725.8|9764.7|9749.7|9716.7|9701.7|136
1656601200000|2022-06-30 15:00:00|9740.7|9725.7|9723.7|9708.7|9740.7|9725.7|9698.3|9683.3|153
1656601500000|2022-06-30 15:05:00|9721.7|9706.7|9711.5|9696.5|9722.2|9707.2|9697.8|9682.8|49
1656601800000|2022-06-30 15:10:00|9728|9713|9779.4|9764.4|9788.6|9773.6|9725|9710|169
1656602100000|2022-06-30 15:15:00|9774.5|9759.5|9790|9775|9796|9781|9770.5|9750.6|65
1656602400000|2022-06-30 15:20:00|9789|9774|9782|9767|9795.5|9780.5|9764.1|9749.1|61
1656602700000|2022-06-30 15:25:00|9780.6|9765.6|9827.1|9812.1|9832.1|9817.1|9771.6|9756.6|149
1656603000000|2022-06-30 15:30:00|9826.6|9811.6|9796.9|9781.9|9831.6|9816.6|9792|9777|123
1656603300000|2022-06-30 15:35:00|9797.4|9782.4|9804.5|9789.5|9807.9|9792.9|9764.9|9749.9|112
1656603600000|2022-06-30 15:40:00|9804.4|9789.4|9812.2|9797.2|9829.4|9814.4|9787|9772|231
1656603900000|2022-06-30 15:45:00|9811.7|9796.7|9786.4|9771.4|9819|9804|9786.4|9771.4|60
1656604200000|2022-06-30 15:50:00|9785.9|9770.9|9830.1|9805.1|9837|9822|9778.4|9763.4|185
1656604500000|2022-06-30 15:55:00|9830.6|9805.6|9840.6|9825.6|9840.6|9825.6|9795.5|9780.5|88
1656604800000|2022-06-30 16:00:00|9840.2|9825.2|9823.2|9798.2|9934.5|9911.6|9694|9669.7|682
1656605100000|2022-06-30 16:05:00|9818.7|9803.7|9791.3|9766.3|9861.4|9843.9|9760.3|9739.3|221
1656605400000|2022-06-30 16:10:00|9791.7|9766.7|9765.2|9750.2|9838.9|9822.9|9761.9|9741.5|252
1656605700000|2022-06-30 16:15:00|9765.1|9750.1|9838.7|9823.7|9843.4|9828.4|9733.5|9718.5|371
1656606000000|2022-06-30 16:20:00|9838.4|9823.4|9851.5|9836.5|9864.6|9849.6|9793.9|9778.9|251
1656606300000|2022-06-30 16:25:00|9850|9835|9819.8|9804.8|9850|9835|9801.9|9786.9|78
1656606600000|2022-06-30 16:30:00|9814.2|9799.2|9823.7|9808.7|9853.3|9835.6|9812.3|9797.3|147
1656606900000|2022-06-30 16:35:00|9822.2|9807.2|9765|9750|9823.4|9807.8|9765|9750|188
1656607200000|2022-06-30 16:40:00|9761|9746|9815.2|9800.2|9817.8|9800.3|9757|9742|88
1656607500000|2022-06-30 16:45:00|9814.8|9799.8|9817.3|9802.3|9818.8|9803.8|9802.7|9786.8|59
1656607800000|2022-06-30 16:50:00|9817.7|9802.7|9812.3|9797.3|9817.7|9802.7|9801.3|9786.3|80
1656608100000|2022-06-30 16:55:00|9811.3|9796.3|9795.3|9780.3|9812.3|9797.3|9794.8|9779.8|77
1656608400000|2022-06-30 17:00:00|9794.8|9779.8|9722.3|9707.3|9795.3|9780.3|9716.3|9697.3|189
1656608700000|2022-06-30 17:05:00|9721.4|9706.4|9704.3|9689.3|9721.4|9706.4|9698.4|9683.4|130
1656609000000|2022-06-30 17:10:00|9703.8|9688.8|9708.3|9693.3|9708.8|9693.8|9698.9|9683.9|66
1656609300000|2022-06-30 17:15:00|9707.8|9692.8|9731.2|9716.2|9733.2|9718.2|9707.3|9692.3|37
1656609600000|2022-06-30 17:20:00|9731.1|9716.1|9722.7|9707.7|9733.2|9718.2|9703.3|9688.3|52
1656609900000|2022-06-30 17:25:00|9723.1|9708.1|9729.2|9714.2|9731.2|9716.2|9711.2|9696.2|49
1656610200000|2022-06-30 17:30:00|9728.7|9713.7|9743.6|9728.6|9743.6|9728.6|9728.7|9713.7|18
1656610500000|2022-06-30 17:35:00|9741.1|9726.1|9794.9|9779.9|9795.4|9780.4|9739.5|9724.5|89
1656610800000|2022-06-30 17:40:00|9795.4|9780.4|9782|9767|9809.4|9794.4|9779|9764|38
1656611100000|2022-06-30 17:45:00|9782.4|9767.4|9805.8|9790.8|9820.7|9805.7|9782.4|9767.4|63
1656611400000|2022-06-30 17:50:00|9804.9|9789.9|9843.3|9828.3|9883.7|9868.7|9804.9|9789.9|154
1656611700000|2022-06-30 17:55:00|9842.8|9827.8|9865.1|9827.6|9865.1|9848.9|9819.4|9804.4|104
1656612000000|2022-06-30 18:00:00|9858.4|9833.4|9877.3|9862.3|9889.1|9874.1|9857.9|9827.6|156
1656612300000|2022-06-30 18:05:00|9877.8|9862.8|9881.8|9866.8|9884.8|9869.8|9852.4|9837.4|187
1656612600000|2022-06-30 18:10:00|9881.7|9866.7|9864.3|9849.3|9905.4|9890.4|9852.9|9837.9|1333
1656612900000|2022-06-30 18:15:00|9867.3|9852.3|9876.4|9861.4|9883.8|9868.8|9853.8|9834.9|301
1656637200000|2022-07-01 01:00:00|9880|9865|9783.4|9768.4|9881.7|9865|9781.9|9766.9|42
1656637500000|2022-07-01 01:05:00|9783.5|9768.5|9829.4|9814.4|9848.1|9829.4|9783.5|9762|37
1656637800000|2022-07-01 01:10:00|9827.4|9812.4|9792.7|9777.7|9827.6|9812.4|9792.2|9777.2|32
1656638100000|2022-07-01 01:15:00|9792.2|9777.2|9768.3|9753.3|9795.7|9780.7|9766.4|9751.4|21
1656638400000|2022-07-01 01:20:00|9761.2|9746.2|9767.7|9730.2|9776.2|9750.8|9748.5|9730.2|24
1656638700000|2022-07-01 01:25:00|9759.3|9744.3|9744.1|9729.1|9778.6|9751.3|9744.1|9727.7|23
1656639000000|2022-07-01 01:30:00|9743.6|9728.6|9722.8|9707.8|9743.6|9728.6|9715.5|9688.6|28
1656639300000|2022-07-01 01:35:00|9722.9|9707.9|9741.8|9716.8|9756.6|9733.4|9722.4|9707.4|5
1656639600000|2022-07-01 01:40:00|9740.4|9715.4|9719|9704|9740.4|9716.8|9719|9698.5|3
1656639900000|2022-07-01 01:45:00|9718.5|9703.5|9721.3|9706.3|9728.8|9708.7|9711.7|9696.7|28
1656640200000|2022-07-01 01:50:00|9720.8|9705.8|9711.8|9696.8|9720.8|9705.8|9711.8|9696.8|3
1656640500000|2022-07-01 01:55:00|9711.3|9696.3|9676.3|9661.3|9711.3|9696.3|9668.9|9635.1|78
1656640800000|2022-07-01 02:00:00|9677.8|9662.8|9699.1|9674.1|9699.1|9678|9663.5|9641.2|54
1656641100000|2022-07-01 02:05:00|9700.5|9675.5|9745.8|9708.3|9767.1|9732.8|9698.5|9675.5|75
1656641400000|2022-07-01 02:10:00|9750.5|9713|9750.1|9725.1|9784.8|9754|9715.5|9687.3|68
1656641700000|2022-07-01 02:15:00|9749.9|9724.9|9722.4|9684.9|9772.1|9734.6|9719.1|9684.8|45
1656642000000|2022-07-01 02:20:00|9721.4|9683.9|9707|9682|9722.9|9703.6|9707|9682|18
1656642300000|2022-07-01 02:25:00|9706.6|9681.6|9695.4|9670.4|9706.6|9681.6|9683.9|9661.8|23
1656642600000|2022-07-01 02:30:00|9704.1|9666.6|9710.9|9695.9|9716.7|9695.9|9700|9666.1|2
1656642900000|2022-07-01 02:35:00|9712.3|9697.3|9711.4|9696.4|9712.4|9697.4|9711.4|9696.4|0
1656643200000|2022-07-01 02:40:00|9711.3|9696.3|9674.3|9649.3|9714.6|9696.3|9672.6|9649.3|26
1656643500000|2022-07-01 02:45:00|9673.8|9648.8|9676.2|9651.2|9681.9|9662.4|9670.7|9644.1|7
1656643800000|2022-07-01 02:50:00|9676.4|9661.4|9688.3|9650.8|9688.3|9665.4|9676.4|9649.4|3
1656644100000|2022-07-01 02:55:00|9681.1|9656.1|9662.9|9647.9|9681.1|9656.1|9662.7|9647.7|7
1656644400000|2022-07-01 03:00:00|9659.3|9644.3|9629.2|9614.2|9659.3|9644.3|9625.5|9610.5|40
1656644700000|2022-07-01 03:05:00|9627.8|9612.8|9691.5|9654|9705|9667.5|9624.1|9609.1|39
1656645000000|2022-07-01 03:10:00|9691.9|9654.4|9697.5|9682.5|9709|9688.5|9667.1|9633|24
1656645300000|2022-07-01 03:15:00|9696.6|9659.1|9625.5|9600.5|9697.1|9663.2|9622.9|9598.1|46
1656645600000|2022-07-01 03:20:00|9626|9601|9613.6|9598.6|9643.4|9612.3|9611|9596|29
1656645900000|2022-07-01 03:25:00|9613.3|9598.3|9657.4|9619.9|9672.9|9635.4|9603.6|9588.6|54
1656646200000|2022-07-01 03:30:00|9657.5|9620|9654.4|9616.9|9657.5|9635.7|9650.5|9616.9|4
1656646500000|2022-07-01 03:35:00|9654.3|9616.8|9645.4|9607.9|9654.3|9616.8|9638.8|9601.3|2
1656646800000|2022-07-01 03:40:00|9640.4|9602.9|9622.2|9607.2|9640.4|9609|9622.2|9602.9|1
1656647100000|2022-07-01 03:45:00|9621.6|9606.6|9593.7|9578.7|9622.9|9606.6|9593.7|9570.9|16
1656647400000|2022-07-01 03:50:00|9597.6|9582.6|9601.2|9576.2|9601.2|9586.1|9597.6|9576.2|2
1656647700000|2022-07-01 03:55:00|9600.7|9575.7|9625.1|9587.6|9627.5|9590|9588.7|9573.7|1
1656648000000|2022-07-01 04:00:00|9626.1|9588.6|9630.4|9592.9|9630.4|9592.9|9626.1|9588.6|0
1656648300000|2022-07-01 04:05:00|9634.6|9597.1|9629.6|9604.6|9634.9|9604.6|9629.6|9597.1|0
1656648600000|2022-07-01 04:10:00|9635.4|9597.9|9658.8|9621.3|9658.8|9621.3|9617.9|9597.9|1
1656648900000|2022-07-01 04:15:00|9656.3|9618.8|9656.3|9618.8|9656.3|9618.8|9656.3|9618.8|0
1656649200000|2022-07-01 04:20:00|9656.7|9619.2|9658.2|9620.7|9658.2|9620.7|9656.2|9618.7|3
1656649500000|2022-07-01 04:25:00|9659.2|9621.7|9661.1|9623.6|9661.2|9623.7|9659.2|9621.7|0
1656649800000|2022-07-01 04:30:00|9657.4|9632.4|9651.7|9614.2|9663.1|9632.4|9646.5|9614.2|4
1656650100000|2022-07-01 04:35:00|9655.7|9618.2|9659.7|9622.2|9659.7|9622.2|9655.2|9617.7|5
1656650400000|2022-07-01 04:40:00|9654.4|9629.4|9630.1|9605.1|9659.7|9629.4|9630.1|9605.1|5
1656650700000|2022-07-01 04:45:00|9639.7|9602.2|9613.1|9598.1|9639.8|9609.6|9613.1|9598.1|4
1656651000000|2022-07-01 04:50:00|9613.4|9598.4|9637.9|9600.4|9637.9|9602.6|9613.4|9598.4|1
1656651300000|2022-07-01 04:55:00|9637.8|9600.3|9637.8|9600.3|9637.8|9600.3|9637.8|9600.3|0
1656651600000|2022-07-01 05:00:00|9637.3|9599.8|9636.8|9599.3|9637.3|9599.8|9636.8|9599.3|4
1656651900000|2022-07-01 05:05:00|9632.7|9617.7|9633.1|9618.1|9633.1|9618.1|9632.7|9617.7|0
1656652200000|2022-07-01 05:10:00|9634|9619|9633.1|9618.1|9634.1|9619.1|9633.1|9618.1|0
1656652500000|2022-07-01 05:15:00|||||||||1
1656652800000|2022-07-01 05:20:00|9633|9618|9638.1|9623.1|9638.1|9623.1|9633|9618|1
1656653100000|2022-07-01 05:25:00|9638|9623|9636.1|9621.1|9638|9623|9633.6|9618.6|33
1656653400000|2022-07-01 05:30:00|9635.1|9620.1|9663.9|9626.4|9663.9|9638.3|9628.6|9613.6|54
1656653700000|2022-07-01 05:35:00|9664|9626.5|9661.3|9623.8|9664|9629.9|9638.8|9621.8|16
1656654000000|2022-07-01 05:40:00|9661.4|9623.9|9662.3|9637.3|9679.6|9651.8|9649.2|9623.3|71
1656654300000|2022-07-01 05:45:00|9675.1|9637.6|9630.7|9593.2|9680.1|9642.6|9630.4|9593.2|37
1656654600000|2022-07-01 05:50:00|9630.5|9593|9660.9|9623.4|9666.6|9629.1|9588.5|9573.5|96
1656654900000|2022-07-01 05:55:00|9660.6|9623.1|9654.3|9616.8|9660.6|9623.1|9608|9575.7|79
1656655200000|2022-07-01 06:00:00|9653.8|9616.3|9643.8|9606.3|9681.2|9666.1|9630.1|9601.3|94
1656655500000|2022-07-01 06:05:00|9643.3|9605.8|9623.5|9598.5|9645.3|9607.8|9623.5|9586.3|14
1656655800000|2022-07-01 06:10:00|9623.6|9598.6|9635.1|9620.1|9665.3|9627.8|9623|9598.6|30
1656656100000|2022-07-01 06:15:00|9626.5|9611.5|9633|9618|9647.8|9619.5|9597.5|9576.5|49
1656656400000|2022-07-01 06:20:00|9632.4|9617.4|9611|9596|9639.9|9617.4|9608.5|9593.5|7
1656656700000|2022-07-01 06:25:00|9608.5|9593.5|9626.3|9588.8|9635.3|9611|9608.5|9588.8|10
1656657000000|2022-07-01 06:30:00|9627.3|9589.8|9621.2|9606.2|9628|9606.2|9610.2|9589.8|16
1656657300000|2022-07-01 06:35:00|9621.7|9606.7|9604.6|9589.6|9621.7|9606.7|9604.1|9589.1|8
1656657600000|2022-07-01 06:40:00|9604.1|9589.1|9620.3|9582.8|9624.3|9589.1|9593.6|9578.6|32
1656657900000|2022-07-01 06:45:00|9618.9|9581.4|9590.6|9575.6|9620.3|9582.8|9590.6|9573.9|7
1656658200000|2022-07-01 06:50:00|9589.6|9574.6|9611.5|9574|9611.5|9587.1|9589.6|9572.2|11
1656658500000|2022-07-01 06:55:00|9606.8|9591.8|9582.3|9567.3|9611.5|9592.1|9578.8|9563.8|48
1656658800000|2022-07-01 07:00:00|9581.8|9566.8|9576.7|9561.7|9582.7|9567.7|9576.7|9561.7|37
1656659100000|2022-07-01 07:05:00|9593.9|9568.9|9594|9579|9594.3|9579|9593|9568.9|17
1656659400000|2022-07-01 07:10:00|9595.5|9580.5|9597|9582|9597|9582|9594.5|9579.5|1
1656659700000|2022-07-01 07:15:00|9597.5|9582.5|9589.5|9574.5|9597.5|9582.5|9589|9568.1|14
1656660000000|2022-07-01 07:20:00|9589|9574|9587.1|9572.1|9589|9574|9582.1|9567.1|4
1656660300000|2022-07-01 07:25:00|9593.1|9568.1|9590.5|9575.5|9593.6|9575.5|9589.5|9568.1|2
1656660600000|2022-07-01 07:30:00|9594|9579|9611|9596|9611|9596|9594|9579|6
1656660900000|2022-07-01 07:35:00|9611.5|9596.5|9597.9|9582.9|9611.5|9596.5|9597.9|9582.9|2
1656661200000|2022-07-01 07:40:00|9598.4|9583.4|9586.8|9571.8|9598.4|9583.4|9586.8|9571.8|12
1656661500000|2022-07-01 07:45:00|9586.4|9571.4|9596|9581|9596|9581|9586.4|9571.4|3
1656662100000|2022-07-01 07:55:00|9597|9582|9587.4|9572.4|9597.5|9582.5|9585.1|9570.1|10
1656662400000|2022-07-01 08:00:00|9586|9571|9589.9|9574.9|9595.9|9580.9|9586|9571|4
1656662700000|2022-07-01 08:05:00|9590.4|9575.4|9563.6|9548.6|9590.7|9575.7|9563.6|9548.6|39
1656663000000|2022-07-01 08:10:00|9562.1|9547.1|9560.7|9545.7|9562.1|9547.1|9560.6|9545.6|11
1656663300000|2022-07-01 08:15:00|9558.4|9543.4|9558|9543|9560.3|9545.3|9557.5|9542.5|13
1656663600000|2022-07-01 08:20:00|9557.5|9542.5|9585.6|9570.6|9592.3|9577.3|9557.5|9542.5|9
1656663900000|2022-07-01 08:25:00|9588.9|9573.9|9585.6|9570.6|9588.9|9573.9|9585.1|9570.1|2
1656664200000|2022-07-01 08:30:00|9584.6|9569.6|9585.4|9570.4|9597.1|9582.1|9583.2|9568.2|8
1656664500000|2022-07-01 08:35:00|9585|9570|9589.7|9574.7|9590.1|9575.1|9583.5|9568.5|4
1656664800000|2022-07-01 08:40:00|9589.3|9574.3|9638.7|9613.7|9653.8|9638.8|9589.2|9574.2|26
1656665100000|2022-07-01 08:45:00|9636.3|9611.3|9634.7|9609.7|9640.6|9611.3|9634.7|9603|0
1656665400000|2022-07-01 08:50:00|9635.2|9610.2|9626.4|9611.4|9637.2|9618.2|9620.8|9605.8|3
1656665700000|2022-07-01 08:55:00|9626.8|9611.8|9628.8|9613.8|9628.8|9613.8|9626.8|9611.8|0
1656666000000|2022-07-01 09:00:00|9628.3|9613.3|9633.9|9618.9|9640.9|9625.9|9619.1|9604.1|19
1656666300000|2022-07-01 09:05:00|9634.4|9619.4|9657.8|9620.3|9657.9|9625.4|9631.9|9616.9|5
1656666600000|2022-07-01 09:10:00|9652.6|9627.6|9682.6|9645.1|9682.7|9651.8|9650|9627.5|27
1656666900000|2022-07-01 09:15:00|9682.5|9645|9679.8|9664.8|9682.6|9664.8|9672.1|9645|33
1656667200000|2022-07-01 09:20:00|9679.6|9664.6|9696.4|9681.4|9721.5|9702.5|9679.6|9664.6|20
1656667500000|2022-07-01 09:25:00|9694.5|9679.5|9682.1|9667.1|9698.3|9679.5|9665.3|9650.3|6
1656667800000|2022-07-01 09:30:00|9691.1|9676.1|9710.6|9685.6|9710.6|9685.6|9690.1|9669.1|17
1656668100000|2022-07-01 09:35:00|9711.1|9686.1|9718.9|9703.9|9719.4|9704.4|9703.1|9685.1|6
1656668400000|2022-07-01 09:40:00|9729.1|9714.1|9754.5|9729.5|9754.5|9729.5|9729|9714|17
1656668700000|2022-07-01 09:45:00|9750.5|9735.5|9748.7|9733.7|9762.2|9747.2|9748.5|9733.5|41
1656669000000|2022-07-01 09:50:00|9744.4|9729.4|9752|9737|9761.7|9737|9744.4|9723.7|6
1656669300000|2022-07-01 09:55:00|9754.9|9739.9|9754.9|9739.9|9755.9|9740.9|9752.4|9737.4|1
1656669600000|2022-07-01 10:00:00|9755.1|9730.1|9743.3|9728.3|9755.8|9734.2|9742.8|9727.7|3
1656669900000|2022-07-01 10:05:00|9743.7|9728.7|9728.7|9691.2|9743.7|9728.7|9700.8|9685.8|48
1656670500000|2022-07-01 10:15:00|9710.9|9695.9|9705.5|9690.5|9710.9|9695.9|9705.5|9690.5|0
1656670800000|2022-07-01 10:20:00|9704|9689|9709.5|9694.5|9709.5|9694.5|9701|9686|4
1656671100000|2022-07-01 10:25:00|9710.4|9695.4|9712.5|9697.5|9712.5|9697.5|9708.6|9693.6|1
1656671400000|2022-07-01 10:30:00|9713|9698|9725.8|9700.8|9725.8|9700.8|9708.5|9693.5|7
1656671700000|2022-07-01 10:35:00|9726|9701|9720.4|9705.4|9726|9705.4|9710.5|9692.5|3
1656672000000|2022-07-01 10:40:00|9720|9705|9721.8|9706.8|9722.3|9707.3|9703.7|9688.7|8
1656672300000|2022-07-01 10:45:00|9720.8|9705.8|9736.9|9721.9|9740.4|9721.9|9720.8|9705.8|2
1656672900000|2022-07-01 10:55:00|9736.8|9721.8|9710.8|9695.8|9740.4|9721.8|9702.1|9685.4|21
1656673200000|2022-07-01 11:00:00|9711|9696|9708.5|9693.5|9725.5|9709.8|9702.9|9687.9|35
1656673500000|2022-07-01 11:05:00|9708.4|9693.4|9701.7|9676.7|9713|9693.5|9700.2|9670|15
1656673800000|2022-07-01 11:10:00|9700.2|9675.2|9682.5|9667.5|9700.2|9676|9679.5|9647.5|20
1656674100000|2022-07-01 11:15:00|9683|9668|9690|9675|9695.3|9680|9683|9665|28
1656674400000|2022-07-01 11:20:00|9690.5|9675.5|9692.6|9677.6|9699.8|9684.8|9688.5|9673.5|13
1656674700000|2022-07-01 11:25:00|9692.5|9677.5|9685.1|9670.1|9695.1|9677.5|9680.7|9665.7|16
1656675000000|2022-07-01 11:30:00|9700|9685|9711.9|9696.9|9713.5|9698.5|9696.5|9681.5|12
1656675300000|2022-07-01 11:35:00|9711.4|9696.4|9705|9690|9715.1|9697.5|9701.5|9686.5|12
1656675600000|2022-07-01 11:40:00|9703.5|9688.5|9692|9677|9703.5|9688.5|9691|9676|32
1656675900000|2022-07-01 11:45:00|9692.2|9677.2|9721.4|9706.4|9728.5|9709.5|9692.2|9677|10
1656676200000|2022-07-01 11:50:00|9720.9|9705.9|9690.8|9675.8|9720.9|9705.9|9686|9668|23
1656676500000|2022-07-01 11:55:00|9694.4|9669.4|9690.2|9675.2|9699.3|9684.3|9690.2|9669.4|36
1656676800000|2022-07-01 12:00:00|9694.5|9669.5|9663|9648|9694.5|9669.5|9661|9639.6|74
1656677100000|2022-07-01 12:05:00|9663.7|9648.7|9638.3|9623.3|9663.7|9648.7|9636.6|9621.6|57
1656677400000|2022-07-01 12:10:00|9636.9|9621.9|9604.3|9589.3|9640.7|9625.7|9604.3|9589.3|128
1656677700000|2022-07-01 12:15:00|9606|9581|9607.4|9592.4|9622.3|9607.3|9596.8|9581|43
1656678000000|2022-07-01 12:20:00|9607.5|9592.5|9615.1|9600.1|9639.1|9624.1|9602|9587|61
1656678300000|2022-07-01 12:25:00|9615.4|9600.4|9613.3|9598.3|9615.4|9600.4|9604.4|9589.4|27
1656678600000|2022-07-01 12:30:00|9613.4|9598.4|9637.9|9622.9|9638.6|9623.6|9611.5|9596.5|26
1656678900000|2022-07-01 12:35:00|9636.9|9621.9|9621.9|9606.9|9636.9|9621.9|9621.9|9606.9|19
1656679200000|2022-07-01 12:40:00|9628|9613|9627.9|9612.9|9641.2|9626.2|9626.4|9611.4|24
1656679500000|2022-07-01 12:45:00|9627.8|9612.8|9614|9599|9627.8|9612.8|9608.5|9593.5|18
1656679800000|2022-07-01 12:50:00|9608.1|9593.1|9609.1|9594.1|9612.1|9597.1|9605.5|9590.5|17
1656680100000|2022-07-01 12:55:00|9611.2|9596.2|9603.1|9588.1|9612.3|9597.3|9603.1|9588.1|43
1656680400000|2022-07-01 13:00:00|9606.4|9591.4|9575.2|9560.2|9616.7|9601.7|9570.4|9555.4|176
1656680700000|2022-07-01 13:05:00|9575.4|9560.4|9583.8|9568.8|9589|9574|9552.8|9537.8|99
1656681000000|2022-07-01 13:10:00|9584.3|9569.3|9583.2|9568.2|9589.6|9574.6|9571.2|9556.2|65
1656681300000|2022-07-01 13:15:00|9583.1|9568.1|9565.6|9550.6|9583.1|9568.1|9563.2|9548.2|44
1656681600000|2022-07-01 13:20:00|9565.7|9550.7|9562.2|9547.2|9572.7|9557.7|9556.2|9541.2|41
1656681900000|2022-07-01 13:25:00|9562.7|9547.7|9579.2|9564.2|9579.2|9564.2|9562.7|9547.7|43
1656682200000|2022-07-01 13:30:00|9578.7|9563.7|9552.7|9537.7|9579.2|9564.2|9551.3|9536.3|156
1656682500000|2022-07-01 13:35:00|9552.8|9537.8|9526.9|9511.9|9552.8|9537.8|9515.1|9500.1|198
1656682800000|2022-07-01 13:40:00|9528.3|9513.3|9506.3|9491.3|9530.2|9515.2|9506.3|9491.3|191
1656683100000|2022-07-01 13:45:00|9506.4|9491.4|9510.6|9495.6|9517.2|9502.2|9506.4|9491.4|142
1656683400000|2022-07-01 13:50:00|9514|9499|9502.8|9487.8|9520.1|9505.1|9495|9480|145
1656683700000|2022-07-01 13:55:00|9503.3|9488.3|9519|9504|9528.9|9513.9|9501.3|9486.3|78
1656684000000|2022-07-01 14:00:00|9519.4|9504.4|9516.1|9501.1|9520.3|9505.3|9507.1|9492.1|126
1656684300000|2022-07-01 14:05:00|9515.1|9500.1|9521.5|9506.5|9524.8|9509.8|9493|9478|244
1656684600000|2022-07-01 14:10:00|9521.3|9506.3|9500.1|9485.1|9529.7|9514.7|9499.6|9484.6|73
1656684900000|2022-07-01 14:15:00|9499.6|9484.6|9502.6|9487.6|9512.5|9497.5|9497.3|9482.3|151
1656685200000|2022-07-01 14:20:00|9502.2|9487.2|9485|9470|9503.1|9488.1|9480.3|9465.3|288
1656685500000|2022-07-01 14:25:00|9485.5|9470.5|9490.2|9475.2|9490.7|9475.7|9476.6|9461.6|301
1656685800000|2022-07-01 14:30:00|9486.9|9471.9|9482.5|9467.5|9496|9481|9480.5|9465.5|305
1656686100000|2022-07-01 14:35:00|9483.5|9468.5|9489.9|9474.9|9506|9491|9482|9467|116
1656686400000|2022-07-01 14:40:00|9489.8|9474.8|9489|9474|9497.8|9482.8|9487|9472|141
1656686700000|2022-07-01 14:45:00|9488.5|9473.5|9510.3|9495.3|9510.3|9495.3|9485.6|9470.6|103
1656687000000|2022-07-01 14:50:00|9509.9|9494.9|9496.5|9481.5|9524.7|9509.7|9493.4|9478.4|132
1656687300000|2022-07-01 14:55:00|9497|9482|9496|9481|9498|9483|9492|9477|58
1656687600000|2022-07-01 15:00:00|9495|9480|9502.9|9487.9|9502.9|9487.9|9494|9479|132
1656687900000|2022-07-01 15:05:00|9504.4|9489.4|9510.9|9495.9|9517.8|9502.8|9501.9|9486.9|63
1656688200000|2022-07-01 15:10:00|9511.4|9496.4|9511|9496|9519.4|9504.4|9507|9492|98
1656688500000|2022-07-01 15:15:00|9510|9495|9515.5|9500.5|9515.9|9500.9|9500.7|9485.7|91
1656688800000|2022-07-01 15:20:00|9515|9500|9525|9510|9532.6|9517.6|9513.1|9498.1|78
1656689100000|2022-07-01 15:25:00|9524.6|9509.6|9527.3|9512.3|9528.4|9513.4|9515|9500|74
1656689400000|2022-07-01 15:30:00|9531.8|9516.8|9521.4|9506.4|9531.8|9516.8|9513.3|9498.3|110
1656689700000|2022-07-01 15:35:00|9521.9|9506.9|9521.4|9506.4|9525.9|9510.9|9517.4|9502.4|81
1656690000000|2022-07-01 15:40:00|9521.9|9506.9|9507.5|9492.5|9529.3|9514.3|9507|9492|158
1656690300000|2022-07-01 15:45:00|9511|9496|9515.5|9500.5|9517.5|9502.5|9505|9490|101
1656690600000|2022-07-01 15:50:00|9515|9500|9520.4|9505.4|9523.7|9508.7|9505.4|9490.4|83
1656690900000|2022-07-01 15:55:00|9519.9|9504.9|9548.8|9533.8|9549.3|9534.3|9519.9|9504.9|59
1656691200000|2022-07-01 16:00:00|9549.3|9534.3|9548.3|9533.3|9565.8|9550.8|9522.4|9507.4|71
1656691500000|2022-07-01 16:05:00|9549.7|9534.7|9539.6|9524.6|9558.5|9543.5|9537.7|9522.7|59
1656691800000|2022-07-01 16:10:00|9543.3|9528.3|9559.1|9544.1|9582.7|9567.7|9543.1|9528.1|101
1656692100000|2022-07-01 16:15:00|9558.6|9543.6|9569.3|9554.3|9574.1|9559.1|9543.6|9528.6|76
1656692400000|2022-07-01 16:20:00|9569.5|9554.5|9611.7|9596.7|9622.9|9607.9|9569.5|9554.5|87
1656692700000|2022-07-01 16:25:00|9612.7|9597.7|9614.3|9599.3|9626.1|9611.1|9610.2|9595.2|43
1656693000000|2022-07-01 16:30:00|9615.2|9600.2|9646.7|9631.7|9648.7|9633.7|9612.3|9597.3|61
1656693300000|2022-07-01 16:35:00|9647.7|9632.7|9645.5|9630.5|9666.4|9649.4|9628.2|9613.2|81
1656693600000|2022-07-01 16:40:00|9645.1|9630.1|9700.4|9685.4|9705.8|9690.8|9644.1|9629.1|96
1656693900000|2022-07-01 16:45:00|9700.8|9685.8|9713|9698|9726|9711|9674.9|9659.9|99
1656694200000|2022-07-01 16:50:00|9712.9|9697.9|9666.5|9651.5|9713.5|9698.5|9666.1|9651.1|53
1656694500000|2022-07-01 16:55:00|9666|9651|9689.9|9674.9|9692.4|9677.4|9665.5|9650.5|39
1656694800000|2022-07-01 17:00:00|9690.3|9675.3|9671.2|9656.2|9692.4|9677.4|9667.2|9652.2|34
1656695100000|2022-07-01 17:05:00|9672.6|9657.6|9661.7|9646.7|9673.8|9658.8|9653.7|9638.7|45
1656695400000|2022-07-01 17:10:00|9662.2|9647.2|9651.8|9636.8|9664.8|9647.2|9629.6|9614.6|64
1656695700000|2022-07-01 17:15:00|9653.2|9638.2|9653.4|9638.4|9655.3|9640.3|9638.5|9623.5|48
1656696000000|2022-07-01 17:20:00|9652.9|9637.9|9632.4|9617.4|9652.9|9637.9|9630|9615|47
1656696300000|2022-07-01 17:25:00|9630.5|9615.5|9604.8|9589.8|9631.4|9616.4|9598.5|9583.5|73
1656696600000|2022-07-01 17:30:00|9605.3|9590.3|9590.9|9575.9|9609.8|9594.8|9590.9|9575.9|63
1656696900000|2022-07-01 17:35:00|9603.7|9588.7|9610.1|9595.1|9611.3|9596.3|9596.8|9581.8|71
1656697200000|2022-07-01 17:40:00|9611.5|9596.5|9625.4|9610.4|9625.4|9610.4|9603.5|9588.5|53
1656697500000|2022-07-01 17:45:00|9629.9|9614.9|9691.1|9676.1|9691.1|9676.1|9628.5|9613.5|150
1656697800000|2022-07-01 17:50:00|9691.5|9676.5|9707.6|9692.6|9727.3|9706.1|9686.7|9671.7|61
1656698100000|2022-07-01 17:55:00|9707.1|9692.1|9739.6|9724.6|9765.4|9750.4|9707.1|9692.1|100
1656698400000|2022-07-01 18:00:00|9739.8|9724.8|9763.5|9748.5|9765|9750|9725.3|9710.3|99
1656698700000|2022-07-01 18:05:00|9764|9749|9763.4|9748.4|9779.6|9764.6|9748.4|9733.4|121
1656699000000|2022-07-01 18:10:00|9762.9|9747.9|9737.7|9722.7|9818.3|9803.3|9719.3|9704.3|639
1656699300000|2022-07-01 18:15:00|9737.2|9722.2|9728.7|9703.7|9765|9743.7|9715.7|9700.7|216
1656699600000|2022-07-01 18:20:00|9728.4|9703.4|9728.4|9703.4|9728.4|9703.4|9728.4|9703.4|0
1656982800000|2022-07-05 01:00:00|9709.4|9694.4|9634.7|9609.7|9742.6|9705.1|9597.7|9582.7|112
1656983100000|2022-07-05 01:05:00|9635.6|9610.6|9687.3|9672.3|9696.6|9675.3|9635.2|9610.6|11
1656983400000|2022-07-05 01:10:00|9686.3|9671.3|9638.3|9623.3|9697.6|9676.8|9633.3|9613.3|42
1656983700000|2022-07-05 01:15:00|9636.8|9621.8|9626.8|9611.8|9650.5|9623.3|9626.6|9604.3|6
1656984000000|2022-07-05 01:20:00|9629.5|9604.5|9600.5|9585.5|9630.3|9605.3|9600|9585|8
1656984300000|2022-07-05 01:25:00|9600|9585|9600.4|9575.4|9616.4|9596.3|9596.7|9574.9|23
1656984600000|2022-07-05 01:30:00|9600.7|9575.7|9615.6|9578.1|9617.6|9588.4|9600.7|9571.6|5
1656984900000|2022-07-05 01:35:00|9615.4|9577.9|9594.6|9557.1|9615.4|9577.9|9590.5|9555.6|23
1656985200000|2022-07-05 01:40:00|9593.7|9556.2|9580.3|9565.3|9593.7|9565.3|9577.7|9553.1|4
1656985500000|2022-07-05 01:45:00|9576.3|9561.3|9599.8|9574.8|9605.6|9574.8|9576.3|9561.3|6
1656985800000|2022-07-05 01:50:00|9600.7|9575.7|9579.8|9564.8|9613.6|9576.8|9579.8|9564.8|5
1656986100000|2022-07-05 01:55:00|9579.3|9564.3|9610.2|9572.7|9611.2|9573.7|9579.3|9564.3|7
1656986400000|2022-07-05 02:00:00|9609.8|9572.3|9629.8|9614.8|9630.3|9615.3|9605.3|9572.2|5
1656986700000|2022-07-05 02:05:00|9630.3|9615.3|9635.7|9620.7|9651.1|9624.8|9629.8|9613|5
1656987000000|2022-07-05 02:10:00|9635.3|9620.3|9633.5|9618.5|9651.1|9622|9633.5|9613.6|6
1656987300000|2022-07-05 02:15:00|9632.6|9617.6|9668.3|9653.3|9668.3|9653.3|9632.6|9615.2|9
1656987600000|2022-07-05 02:20:00|9667.8|9652.8|9694|9656.5|9704|9666.5|9667.8|9651|6
1656987900000|2022-07-05 02:25:00|9694.1|9656.6|9689.8|9674.8|9695|9674.8|9675.8|9656.6|9
1656988200000|2022-07-05 02:30:00|9693|9655.5|9694.4|9656.9|9695|9679.3|9693|9655.5|5
1656988500000|2022-07-05 02:35:00|9693|9655.5|9662.7|9625.2|9693|9655.5|9659.3|9621.8|1
1656988800000|2022-07-05 02:40:00|9662.3|9624.8|9661.8|9624.3|9663.7|9626.2|9661.7|9624.2|2
1656989100000|2022-07-05 02:45:00|9661.7|9624.2|9661.2|9623.7|9661.7|9624.2|9661.2|9623.7|0
1656990000000|2022-07-05 03:00:00|9659.1|9634.1|9682.3|9644.8|9702|9687|9657.2|9634.1|17
1656990300000|2022-07-05 03:05:00|9674.1|9636.6|9663.2|9625.7|9674.1|9636.6|9663.2|9625.7|1
1656990600000|2022-07-05 03:10:00|9663.6|9626.1|9664.1|9626.6|9664.1|9626.6|9663.6|9626.1|0
1656990900000|2022-07-05 03:15:00|9665|9627.5|9656.6|9631.6|9668.9|9632.1|9656.6|9626.5|21
1656991200000|2022-07-05 03:20:00|9657.6|9632.6|9666.4|9628.9|9666.4|9632.7|9657.6|9627.4|0
1656991500000|2022-07-05 03:25:00|9666.9|9629.4|9671.8|9634.3|9672.2|9634.7|9664.4|9626.9|4
1656991800000|2022-07-05 03:30:00|9672.2|9634.7|9667.5|9652.5|9672.2|9652.5|9664.9|9632.7|2
1656992100000|2022-07-05 03:35:00|9664.5|9639.5|9667|9629.5|9667.5|9639.5|9663.5|9626.6|30
1656992700000|2022-07-05 03:45:00|9670.7|9633.2|9666.5|9641.5|9673.2|9652|9666.5|9633.2|0
1656993000000|2022-07-05 03:50:00|9666.4|9641.4|9665.9|9640.9|9666.4|9641.4|9665.9|9640.9|3
1656993300000|2022-07-05 03:55:00|9669.7|9632.2|9669.7|9632.2|9669.7|9632.2|9669.7|9632.2|0
1656993600000|2022-07-05 04:00:00|9665.9|9640.9|9665.9|9640.9|9665.9|9640.9|9665.9|9640.9|0
1656993900000|2022-07-05 04:05:00|9673.7|9636.2|9673.2|9635.7|9673.7|9636.2|9673.2|9635.7|1
1656994800000|2022-07-05 04:20:00|9673.1|9635.6|9670.4|9645.4|9673.1|9656.4|9666.4|9635.6|1
1656995100000|2022-07-05 04:25:00|9670.3|9645.3|9670.4|9645.4|9670.4|9645.4|9670.3|9645.3|0
1656996000000|2022-07-05 04:40:00|9666.8|9651.8|9687.8|9662.8|9701|9686|9666.8|9650.6|12
1656996300000|2022-07-05 04:45:00|9686.4|9661.4|9686.3|9661.3|9686.4|9661.4|9686.3|9661.3|0
1656996600000|2022-07-05 04:50:00|9680.1|9642.6|9674.3|9649.3|9680.1|9650.2|9674.3|9642.6|6
1656997200000|2022-07-05 05:00:00|9674.8|9649.8|9674.3|9649.3|9674.8|9655.8|9670.7|9648.4|2
1656997500000|2022-07-05 05:05:00|9673.8|9658.8|9673.3|9648.3|9676.1|9661.1|9671.2|9648.3|3
1656997800000|2022-07-05 05:10:00|9671.8|9646.8|9670.3|9645.3|9671.8|9651.3|9664.3|9642.9|2
1656998100000|2022-07-05 05:15:00|9669.4|9644.4|9669.4|9644.4|9669.4|9644.4|9669.4|9644.4|0
1656998400000|2022-07-05 05:20:00|9669.8|9644.8|9670.3|9645.3|9670.3|9645.3|9669.8|9644.8|0
1656998700000|2022-07-05 05:25:00|9669.8|9644.8|9669.8|9644.8|9669.8|9644.8|9669.8|9644.8|0
1656999600000|2022-07-05 05:40:00|9672.8|9635.3|9634.6|9609.6|9672.8|9635.3|9624.8|9604.3|5
1656999900000|2022-07-05 05:45:00|9634.2|9609.2|9636|9621|9639.5|9621|9624.8|9607.8|3
1657000200000|2022-07-05 05:50:00|9634.2|9609.2|9628.5|9613.5|9634.2|9614.8|9621.3|9603.3|6
1657000500000|2022-07-05 05:55:00|9627.6|9612.6|9637.4|9612.4|9639.2|9614.9|9627.2|9612.2|2
1657000800000|2022-07-05 06:00:00|9639.2|9614.2|9636.6|9621.6|9643|9625.9|9636.5|9614.2|2
1657001100000|2022-07-05 06:05:00|9637.5|9622.5|9648.2|9633.2|9662|9647|9637.1|9622.1|16
1657001400000|2022-07-05 06:10:00|9650.7|9625.7|9637.6|9622.6|9650.7|9630.1|9636.6|9621.6|1
1657001700000|2022-07-05 06:15:00|9636.6|9621.6|9637.3|9622.3|9638.2|9623.2|9636.6|9621.6|0
1657002000000|2022-07-05 06:20:00|9638.2|9623.2|9671.9|9634.4|9671.9|9634.6|9638.2|9623.2|2
1657002300000|2022-07-05 06:25:00|9672.9|9635.4|9664.1|9649.1|9672.9|9649.6|9662.1|9631.9|0
1657002600000|2022-07-05 06:30:00|9661.4|9646.4|9640.6|9625.6|9663.6|9646.6|9640.6|9620.7|11
1657002900000|2022-07-05 06:35:00|9641.1|9626.1|9626.6|9611.6|9656.9|9627.6|9626.6|9611.6|5
1657003200000|2022-07-05 06:40:00|9622|9607|9634.6|9609.6|9637.8|9616.1|9617.3|9600.3|8
1657003500000|2022-07-05 06:45:00|9632.3|9607.3|9643.6|9628.6|9644.1|9629.1|9630.4|9607.3|2
1657003800000|2022-07-05 06:50:00|9645.4|9630.4|9628.7|9613.7|9653|9638|9628.7|9609.1|16
1657004100000|2022-07-05 06:55:00|9628.1|9603.1|9632.1|9617.1|9635.1|9618.6|9620.6|9603.1|2
1657004400000|2022-07-05 07:00:00|9631.7|9616.7|9632.1|9617.1|9632.1|9617.1|9631.6|9616.6|0
1657004700000|2022-07-05 07:05:00|9631.6|9616.6|9597.3|9582.3|9632.1|9617.1|9597.3|9579.7|16
1657005000000|2022-07-05 07:10:00|9596.9|9581.9|9589|9574|9596.9|9581.9|9589|9574|5
1657005300000|2022-07-05 07:15:00|9589.4|9574.4|9612|9574.5|9612|9575.3|9589.4|9572.3|2
1657005600000|2022-07-05 07:20:00|9614.5|9577|9615|9577.5|9615|9577.5|9614|9576.5|0
1657006200000|2022-07-05 07:30:00|9618.4|9580.9|9615|9577.5|9618.4|9599.2|9611.7|9577.5|1
1657006500000|2022-07-05 07:35:00|9614.9|9577.4|9613.9|9576.4|9614.9|9577.4|9613.9|9576.4|0
1657006800000|2022-07-05 07:40:00|9613|9575.5|9597.7|9582.7|9613|9582.7|9597.7|9574.4|0
1657007100000|2022-07-05 07:45:00|9596.8|9581.8|9594.2|9579.2|9596.8|9581.8|9594.2|9579.2|1
1657007400000|2022-07-05 07:50:00|9594.7|9579.7|9592.2|9577.2|9597.9|9582.9|9585.9|9570.9|25
1657007700000|2022-07-05 07:55:00|9592.7|9577.7|9596.3|9581.3|9605.3|9590.3|9589.3|9574.3|43
1657008000000|2022-07-05 08:00:00|9596.4|9581.4|9620.8|9595.8|9620.8|9600.3|9595.8|9578.4|46
1657008300000|2022-07-05 08:05:00|9614.9|9599.9|9613.8|9598.8|9615.1|9600.1|9610.8|9595.8|0
1657008600000|2022-07-05 08:10:00|9614.3|9599.3|9606.1|9591.1|9615.3|9600.3|9604.1|9589.1|2
1657008900000|2022-07-05 08:15:00|9607|9592|9608.3|9593.3|9608.3|9593.3|9599.6|9584.6|15
1657009200000|2022-07-05 08:20:00|9607.4|9592.4|9616.8|9601.8|9616.8|9601.8|9605.8|9590.8|1
1657009500000|2022-07-05 08:25:00|9617.3|9602.3|9614.4|9599.4|9618.4|9603.4|9611.3|9596.3|12
1657009800000|2022-07-05 08:30:00|9613.4|9598.4|9611|9596|9613.9|9598.9|9606.2|9591.2|13
1657010100000|2022-07-05 08:35:00|9611.5|9596.5|9615.4|9600.4|9616.9|9601.9|9608.5|9593.5|7
1657010400000|2022-07-05 08:40:00|9614.9|9599.9|9604.4|9589.4|9614.9|9599.9|9604.4|9589.4|12
1657010700000|2022-07-05 08:45:00|9604.3|9589.3|9597.8|9582.8|9604.3|9589.3|9597.3|9582.3|4
1657011000000|2022-07-05 08:50:00|9597.3|9582.3|9591.8|9576.8|9600.9|9585.9|9591.4|9576.4|37
1657011300000|2022-07-05 08:55:00|9591.4|9576.4|9586.3|9571.3|9591.8|9576.8|9583.4|9568.4|11
1657011600000|2022-07-05 09:00:00|9584.9|9569.9|9593.1|9578.1|9593.2|9578.2|9568.4|9553.4|54
1657011900000|2022-07-05 09:05:00|9596.4|9581.4|9577|9562|9616.1|9601.1|9577|9562|14
1657012200000|2022-07-05 09:10:00|9574.2|9559.2|9598.1|9583.1|9604.6|9589.5|9572.6|9557.6|23
1657012500000|2022-07-05 09:15:00|9598|9583|9576.2|9561.2|9599|9584|9574.8|9559.8|9
1657012800000|2022-07-05 09:20:00|9575.3|9560.3|9609.9|9594.9|9614.5|9598.4|9566.9|9551.9|30
1657013100000|2022-07-05 09:25:00|9610.3|9595.3|9577.6|9562.6|9610.4|9595.4|9576.7|9561.7|6
1657013400000|2022-07-05 09:30:00|9579|9564|9579|9564|9580|9565|9578|9563|0
1657013700000|2022-07-05 09:35:00|9578.7|9563.7|9531.8|9516.8|9578.7|9563.7|9522|9507|50
1657014000000|2022-07-05 09:40:00|9531.9|9516.9|9502.4|9487.4|9531.9|9516.9|9502.4|9487.4|50
1657014300000|2022-07-05 09:45:00|9503.4|9488.4|9525.8|9510.8|9531.1|9511.3|9495.2|9480.2|21
1657014600000|2022-07-05 09:50:00|9527.3|9512.3|9543.4|9528.4|9567.4|9551.9|9524.1|9509.1|45
1657014900000|2022-07-05 09:55:00|9541.9|9526.9|9520.9|9505.9|9541.9|9526.9|9516|9501|4
1657015200000|2022-07-05 10:00:00|9518.6|9503.6|9547.7|9532.7|9552.2|9534|9503.7|9483.2|33
1657015500000|2022-07-05 10:05:00|9547.6|9532.6|9548.1|9533.1|9561.1|9538.9|9537.2|9522.2|2
1657015800000|2022-07-05 10:10:00|9541.7|9526.7|9555.7|9540.7|9556.1|9541.1|9538.1|9523.1|2
1657016100000|2022-07-05 10:15:00|9556.1|9541.1|9558.6|9543.6|9559.1|9544.1|9556.1|9541.1|0
1657016400000|2022-07-05 10:20:00|9558.4|9543.4|9556.6|9541.6|9559.6|9544.6|9550.6|9535.6|12
1657016700000|2022-07-05 10:25:00|9559.1|9544.1|9565.5|9550.5|9569|9554|9554.1|9539.1|12
1657017000000|2022-07-05 10:30:00|9565|9550|9573.5|9558.5|9575.4|9560.4|9565|9550|23
1657017300000|2022-07-05 10:35:00|9573.1|9558.1|9569.9|9554.9|9573.1|9558.1|9565|9550|9
1657017600000|2022-07-05 10:40:00|9574.4|9559.4|9572.4|9557.4|9574.4|9559.4|9571.7|9556.7|4
1657017900000|2022-07-05 10:45:00|9573.3|9558.3|9579.3|9564.3|9579.3|9564.3|9573.3|9558.3|2
1657018200000|2022-07-05 10:50:00|9575.9|9560.9|9562.9|9547.9|9575.9|9560.9|9554.9|9539.9|21
1657018500000|2022-07-05 10:55:00|9558.4|9543.4|9534.4|9519.4|9558.4|9543.4|9529.9|9514.9|9
1657018800000|2022-07-05 11:00:00|9533.5|9518.5|9541.4|9526.4|9560.7|9541.6|9511.6|9496.6|70
1657019100000|2022-07-05 11:05:00|9541.3|9526.3|9524.8|9509.8|9541.3|9526.3|9502.8|9487.8|45
1657019400000|2022-07-05 11:10:00|9526.3|9511.3|9482.6|9467.6|9526.3|9511.3|9475.9|9460.9|90
1657019700000|2022-07-05 11:15:00|9480.3|9465.3|9486|9471|9486.5|9471.5|9473.7|9458.7|47
1657020000000|2022-07-05 11:20:00|9486.3|9471.3|9482.4|9467.4|9486.3|9471.3|9474.9|9459.9|59
1657020300000|2022-07-05 11:25:00|9482.9|9467.9|9500.9|9485.9|9500.9|9485.9|9474.8|9459.8|104
1657020600000|2022-07-05 11:30:00|9501.9|9486.9|9442.5|9427.5|9501.9|9486.9|9435.9|9420.9|69
1657020900000|2022-07-05 11:35:00|9441.1|9426.1|9465|9450|9470.9|9455.9|9437.6|9421.2|47
1657021200000|2022-07-05 11:40:00|9465.5|9450.5|9456.6|9441.6|9465.5|9450.5|9455.1|9440.1|4
1657021500000|2022-07-05 11:45:00|9444.2|9429.2|9487.2|9472.2|9490.7|9475.7|9432.6|9417.6|50
1657021800000|2022-07-05 11:50:00|9486.7|9471.7|9507|9492|9509.3|9494.3|9450.8|9435.8|45
1657022100000|2022-07-05 11:55:00|9506.1|9491.1|9420.2|9395.2|9506.1|9491.1|9398.4|9383.4|139
1657022400000|2022-07-05 12:00:00|9420.4|9395.4|9430.6|9415.6|9455.7|9440.7|9396.7|9381.7|111
1657022700000|2022-07-05 12:05:00|9429.3|9414.3|9450.3|9435.3|9450.8|9435.8|9412.3|9397.3|59
1657023000000|2022-07-05 12:10:00|9450.8|9435.8|9431.4|9416.4|9453.3|9438.3|9408.5|9393.5|55
1657023300000|2022-07-05 12:15:00|9430.9|9415.9|9456.9|9441.9|9466.1|9451.1|9424.8|9409.8|45
1657023600000|2022-07-05 12:20:00|9457.3|9442.3|9431.2|9416.2|9465.5|9450.5|9407.2|9392.2|74
1657023900000|2022-07-05 12:25:00|9428.9|9413.9|9419.8|9404.8|9436.7|9421.7|9418.9|9403.9|13
1657024200000|2022-07-05 12:30:00|9417.4|9402.4|9436.2|9421.2|9441|9426|9407.3|9392.3|38
1657024500000|2022-07-05 12:35:00|9435.7|9420.7|9407|9392|9436.2|9421.2|9407|9392|12
1657024800000|2022-07-05 12:40:00|9407.5|9392.5|9415.7|9400.7|9420.8|9405.8|9406.5|9391.5|45
1657025100000|2022-07-05 12:45:00|9415.5|9400.5|9428.3|9413.3|9432.2|9417.2|9414.5|9399.5|51
1657025400000|2022-07-05 12:50:00|9429.7|9414.7|9428.5|9413.5|9440.7|9425.7|9426.5|9411.5|57
1657025700000|2022-07-05 12:55:00|9428.6|9413.6|9439.4|9424.4|9445.5|9430.5|9412.7|9397.7|132
1657026000000|2022-07-05 13:00:00|9439.5|9424.5|9395.3|9380.3|9447.4|9432.4|9395.3|9380.3|138
1657026300000|2022-07-05 13:05:00|9395.2|9380.2|9401.9|9386.9|9411.3|9396.3|9394.7|9379.7|167
1657026600000|2022-07-05 13:10:00|9402.4|9387.4|9424|9409|9430.4|9415.4|9399|9384|68
1657026900000|2022-07-05 13:15:00|9421.7|9406.7|9405.8|9390.8|9444.6|9429.6|9403.8|9388.8|108
1657027200000|2022-07-05 13:20:00|9406.2|9391.2|9430.2|9415.2|9440.3|9425.3|9406.2|9391.2|60
1657027500000|2022-07-05 13:25:00|9432.7|9417.7|9439.8|9424.8|9449.3|9434.3|9432.3|9417.3|65
1657027800000|2022-07-05 13:30:00|9439.7|9424.7|9429.4|9414.4|9483.5|9468.5|9413.9|9398.9|290
1657028100000|2022-07-05 13:35:00|9436.9|9421.9|9391.5|9376.5|9437.6|9422.6|9374.1|9359.1|351
1657028400000|2022-07-05 13:40:00|9391|9376|9416.2|9401.2|9435.4|9420.4|9388.5|9373.5|143
1657028700000|2022-07-05 13:45:00|9416.3|9401.3|9376.9|9361.9|9430.6|9415.6|9374.9|9359.9|212
1657029000000|2022-07-05 13:50:00|9375.9|9360.9|9374.7|9359.7|9395.5|9380.5|9374.7|9359.7|408
1657029300000|2022-07-05 13:55:00|9378.1|9363.1|9381.9|9366.9|9389|9374|9373.8|9358.8|197
1657029600000|2022-07-05 14:00:00|9380.5|9365.5|9377.7|9362.7|9386.6|9371.6|9372.8|9357.8|219
1657029900000|2022-07-05 14:05:00|9378.6|9363.6|9355.8|9340.8|9378.6|9363.6|9350.3|9335.3|246
1657030200000|2022-07-05 14:10:00|9356.7|9341.7|9357.2|9342.2|9366.2|9351.2|9350|9335|306
1657030500000|2022-07-05 14:15:00|9357.1|9342.1|9383.5|9368.5|9384.1|9369.1|9357.1|9342.1|71
1657030800000|2022-07-05 14:20:00|9383.7|9368.7|9399.4|9384.4|9405.4|9390.4|9371.2|9356.2|91
1657031100000|2022-07-05 14:25:00|9398.4|9383.4|9376.7|9361.7|9405.5|9390.5|9368.3|9353.3|112
1657031400000|2022-07-05 14:30:00|9376.5|9361.5|9358.7|9343.7|9382.1|9367.1|9355.8|9340.8|175
1657031700000|2022-07-05 14:35:00|9364.8|9349.8|9389.5|9374.5|9391.7|9376.7|9357.7|9342.7|130
1657032000000|2022-07-05 14:40:00|9388.6|9373.6|9369.9|9354.9|9405.7|9390.7|9369.9|9354.9|120
1657032300000|2022-07-05 14:45:00|9369.8|9354.8|9370.5|9355.5|9377.7|9362.7|9359.9|9344.9|67
1657032600000|2022-07-05 14:50:00|9370|9355|9370.4|9355.4|9379.7|9364.7|9363.1|9348.1|74
1657032900000|2022-07-05 14:55:00|9370.3|9355.3|9354.2|9339.2|9370.3|9355.3|9341.3|9326.3|315
1657033200000|2022-07-05 15:00:00|9358|9343|9349.1|9334.1|9365|9350|9346.9|9331.9|81
1657033500000|2022-07-05 15:05:00|9349.6|9334.6|9336.3|9321.3|9350.4|9335.4|9331.9|9316.9|179
1657033800000|2022-07-05 15:10:00|9335.3|9320.3|9342.4|9327.4|9344.3|9329.3|9328.1|9313.1|225
1657034100000|2022-07-05 15:15:00|9343.3|9328.3|9338.1|9323.1|9343.3|9328.3|9333.7|9318.7|124
1657034400000|2022-07-05 15:20:00|9337.6|9322.6|9349.4|9334.4|9354.8|9339.8|9336.2|9321.2|116
1657034700000|2022-07-05 15:25:00|9349|9334|9334.1|9319.1|9349|9334|9331.7|9316.7|211
1657035000000|2022-07-05 15:30:00|9334.6|9319.6|9328.5|9313.5|9335.1|9320.1|9328.5|9313.5|117
1657035300000|2022-07-05 15:35:00|9328.4|9313.4|9338.5|9323.5|9345.9|9330.9|9325.1|9310.1|254
1657035600000|2022-07-05 15:40:00|9338.6|9323.6|9333|9318|9341.3|9326.3|9332.1|9317.1|89
1657035900000|2022-07-05 15:45:00|9333.4|9318.4|9325.4|9310.4|9333.4|9318.4|9324|9309|208
1657036200000|2022-07-05 15:50:00|9324.9|9309.9|9337.1|9322.1|9341.2|9326.2|9323.8|9308.8|1110
1657036500000|2022-07-05 15:55:00|9335.6|9320.6|9340.4|9325.4|9390.4|9375.4|9335.6|9320.6|222
1657036800000|2022-07-05 16:00:00|9340.8|9325.8|9339.5|9324.5|9351.1|9336.1|9335.4|9320.4|110
1657037100000|2022-07-05 16:05:00|9339.4|9324.4|9329.2|9314.2|9343.5|9328.5|9326.4|9311.4|132
1657037400000|2022-07-05 16:10:00|9328.7|9313.7|9323.8|9308.8|9330.3|9315.3|9323.8|9308.8|177
1657038000000|2022-07-05 16:20:00|9324.4|9309.4|9323.2|9308.2|9326.2|9311.2|9322.4|9307.4|414
1657038300000|2022-07-05 16:25:00|9323.3|9308.3|9322.8|9307.8|9323.4|9308.4|9322.8|9307.8|51
1657038600000|2022-07-05 16:30:00|9324|9309|9322.6|9307.6|9324.4|9309.4|9322.5|9307.5|125
1657040400000|2022-07-05 17:00:00|9327.1|9312.1|9324|9309|9327.2|9312.2|9324|9309|243
1657069200000|2022-07-06 01:00:00|9316.5|9301.5|9335.2|9320.2|9346.1|9330.5|9298.5|9283.5|317
1657069500000|2022-07-06 01:05:00|9335.6|9320.6|9363.1|9348.1|9367.9|9352.9|9311.7|9296.7|112
1657069800000|2022-07-06 01:10:00|9363.5|9348.5|9330.2|9315.2|9363.5|9348.5|9328.4|9313.4|68
1657070100000|2022-07-06 01:15:00|9330.3|9315.3|9332.8|9317.8|9341.3|9326.3|9328|9313|57
1657070400000|2022-07-06 01:20:00|9332.3|9317.3|9322.1|9307.1|9338.8|9323.8|9319.3|9304.3|36
1657070700000|2022-07-06 01:25:00|9321.6|9306.6|9367.4|9342.4|9379.1|9364.1|9320.2|9305.2|163
1657071000000|2022-07-06 01:30:00|9379|9341.5|9400.3|9362.8|9400.3|9365.4|9363.9|9341|33
1657071300000|2022-07-06 01:35:00|9400.8|9363.3|9369.5|9332|9401.9|9373.6|9369.5|9332|17
1657071600000|2022-07-06 01:40:00|9368|9330.5|9340.2|9315.2|9368|9330.5|9340.2|9312|6
1657071900000|2022-07-06 01:45:00|9339.3|9314.3|9330.8|9315.8|9349.4|9327.5|9328.2|9310.5|4
1657072200000|2022-07-06 01:50:00|9330.9|9315.9|9317.4|9302.4|9341.3|9317.3|9316|9300.3|6
1657072500000|2022-07-06 01:55:00|9316.4|9301.4|9312.3|9297.3|9319.7|9302.8|9305|9290|7
1657072800000|2022-07-06 02:00:00|9312.8|9297.8|9308.1|9293.1|9317.7|9302.7|9308.1|9293.1|6
1657073100000|2022-07-06 02:05:00|9308.6|9293.6|9316.8|9301.8|9317.4|9302.4|9308.6|9293.6|10
1657073400000|2022-07-06 02:10:00|9316.9|9301.9|9316.8|9301.8|9318.3|9302.2|9304.5|9289.5|39
1657073700000|2022-07-06 02:15:00|9309.3|9294.3|9311.3|9296.3|9311.3|9296.3|9309.3|9294.3|7
1657074000000|2022-07-06 02:20:00|9310.6|9295.6|9271.7|9256.7|9310.6|9295.6|9271.6|9256.6|130
1657074300000|2022-07-06 02:25:00|9267.6|9252.6|9250.8|9235.8|9267.6|9252.6|9248.2|9233.2|78
1657074600000|2022-07-06 02:30:00|9251.2|9236.2|9316.8|9291.8|9317.4|9302.4|9251.2|9236.2|54
1657074900000|2022-07-06 02:35:00|9316.9|9291.9|9316.4|9291.4|9320.3|9305.3|9311.7|9290.8|25
1657075200000|2022-07-06 02:40:00|9310.4|9295.4|9308.9|9293.9|9311.4|9295.5|9306.4|9286.4|4
1657075500000|2022-07-06 02:45:00|9306.4|9291.4|9294.4|9269.4|9306.4|9291.4|9290.4|9268.9|6
1657075800000|2022-07-06 02:50:00|9291.7|9276.7|9292.9|9277.9|9298|9283|9289.4|9274.4|16
1657076100000|2022-07-06 02:55:00|9292.8|9277.8|9285.9|9260.9|9292.8|9277.8|9276.9|9259.9|9
1657076400000|2022-07-06 03:00:00|9290.4|9265.4|9286.4|9271.4|9292.9|9271.4|9285.4|9265.4|0
1657076700000|2022-07-06 03:05:00|9284.1|9269.1|9249.2|9234.2|9291.2|9271.4|9249.2|9234.2|29
1657077000000|2022-07-06 03:10:00|9250.1|9235.1|9249.1|9234.1|9250.1|9235.1|9244.8|9229.8|6
1657077300000|2022-07-06 03:15:00|9244.5|9229.5|9246.3|9231.3|9249.6|9234.6|9243.4|9228.4|27
1657077600000|2022-07-06 03:20:00|9245.3|9230.3|9243.6|9228.6|9245.3|9230.3|9239|9224|28
1657077900000|2022-07-06 03:25:00|9244.1|9229.1|9243|9228|9248.2|9233.2|9243|9228|1
1657078200000|2022-07-06 03:30:00|9242.4|9227.4|9236|9211|9246.1|9227.7|9222.8|9207.8|43
1657078500000|2022-07-06 03:35:00|9235.5|9210.5|9225.6|9210.6|9235.6|9211.4|9225.6|9210.1|36
1657078800000|2022-07-06 03:40:00|9226.5|9211.5|9206.6|9191.6|9226.5|9211.5|9206.6|9191.6|62
1657079100000|2022-07-06 03:45:00|9205.1|9190.1|9212.4|9197.4|9230.3|9197.9|9204.7|9188.2|28
1657079400000|2022-07-06 03:50:00|9212.2|9197.2|9209.6|9194.6|9212.8|9197.2|9204.1|9187.5|4
1657079700000|2022-07-06 03:55:00|9210.1|9195.1|9201.4|9186.4|9218.5|9203.5|9200.7|9185.1|30
1657080000000|2022-07-06 04:00:00|9204|9179|9195.1|9170.1|9214.1|9182.5|9192|9169.3|61
1657080300000|2022-07-06 04:05:00|9194.7|9169.7|9184.3|9169.3|9194.7|9169.8|9183.8|9165.3|75
1657080600000|2022-07-06 04:10:00|9184.2|9169.2|9181.9|9166.9|9184.2|9169.2|9181.9|9166.9|2
1657080900000|2022-07-06 04:15:00|9181.8|9166.8|9180.9|9165.9|9181.8|9166.8|9175.9|9160.9|15
1657081200000|2022-07-06 04:20:00|9180.5|9165.5|9180.4|9165.4|9180.5|9165.5|9180.4|9165.4|0
1657081500000|2022-07-06 04:25:00|9180|9165|9180.3|9165.3|9180.8|9165.8|9179.4|9164.4|50
1657081800000|2022-07-06 04:30:00|9179.9|9164.9|9164.2|9149.2|9179.9|9164.9|9155.9|9140.9|15
1657082100000|2022-07-06 04:35:00|9165.1|9150.1|9164.2|9149.2|9166.3|9151.3|9164.2|9149.2|28
1657082400000|2022-07-06 04:40:00|9164.3|9149.3|9164.8|9149.8|9170.3|9155.3|9164.2|9149.2|14
1657082700000|2022-07-06 04:45:00|9164.9|9149.9|9163.3|9148.3|9164.9|9149.9|9163.3|9148.3|1
1657083000000|2022-07-06 04:50:00|9164.2|9149.2|9162.4|9147.4|9164.3|9149.3|9155.6|9140.6|11
1657083300000|2022-07-06 04:55:00|9162.6|9147.6|9162.9|9147.9|9165.8|9150.8|9162.6|9147.6|2
1657083600000|2022-07-06 05:00:00|9164.3|9149.3|9163.3|9148.3|9171.2|9156.2|9163.3|9148.3|8
1657083900000|2022-07-06 05:05:00|9164.2|9149.2|9160.4|9145.4|9164.7|9149.7|9160.4|9145.4|1
1657084200000|2022-07-06 05:10:00|9159.9|9144.9|9158.9|9143.9|9159.9|9144.9|9158.9|9143.9|2
1657084800000|2022-07-06 05:20:00|9158.5|9143.5|9161.4|9146.4|9167.1|9152.1|9158.4|9143.4|13
1657085100000|2022-07-06 05:25:00|9163.7|9148.7|9157.4|9142.4|9163.7|9148.7|9157|9142|12
1657085400000|2022-07-06 05:30:00|9157.9|9142.9|9163.8|9148.8|9165.9|9150.9|9149.7|9134.7|89
1657085700000|2022-07-06 05:35:00|9164.8|9149.8|9142.7|9127.7|9165.8|9150.8|9142.7|9127.7|48
1657086000000|2022-07-06 05:40:00|9142.8|9127.8|9154|9139|9155.5|9140.5|9141.7|9126.7|33
1657086300000|2022-07-06 05:45:00|9154.5|9139.5|9184.3|9169.3|9202.7|9187.7|9154|9132.1|68
1657086600000|2022-07-06 05:50:00|9189.8|9164.8|9205.2|9190.2|9209.9|9194.1|9176.4|9159.7|26
1657086900000|2022-07-06 05:55:00|9207|9182|9188.7|9173.7|9210.1|9194.2|9173.2|9145.1|32
1657087200000|2022-07-06 06:00:00|9189.5|9174.5|9187.8|9150.3|9226.9|9200.9|9167.1|9138.8|47
1657087500000|2022-07-06 06:05:00|9186.9|9149.4|9180.2|9155.2|9195|9161.2|9169.2|9144.9|6
1657087800000|2022-07-06 06:10:00|9172|9157|9206.4|9181.4|9215.5|9196.2|9166.3|9143|5
1657088100000|2022-07-06 06:15:00|9205.9|9180.9|9188.3|9163.3|9205.9|9180.9|9185.8|9158.1|3
1657088400000|2022-07-06 06:20:00|9188.2|9163.2|9217.4|9192.4|9230.3|9209.5|9176.7|9161.5|45
1657088700000|2022-07-06 06:25:00|9213.9|9198.9|9279.1|9254.1|9279.1|9258.4|9212|9191.1|105
1657089000000|2022-07-06 06:30:00|9280.1|9265.1|9269.8|9244.8|9291.9|9275.1|9267|9229.5|63
1657089300000|2022-07-06 06:35:00|9269.7|9244.7|9291|9276|9297|9282|9269.7|9244.7|27
1657089600000|2022-07-06 06:40:00|9292|9277|9305.3|9290.3|9309.3|9294.3|9291.9|9276.9|56
1657089900000|2022-07-06 06:45:00|9305.4|9290.4|9326.2|9301.2|9326.2|9309.7|9303.8|9288.8|79
1657090200000|2022-07-06 06:50:00|9317.6|9302.6|9329.7|9314.7|9335.7|9320.7|9309.6|9291|84
1657090500000|2022-07-06 06:55:00|9330.3|9315.3|9340.3|9315.3|9347.7|9331.6|9329.7|9314.7|41
1657090800000|2022-07-06 07:00:00|9339.9|9314.9|9346.7|9331.7|9346.7|9331.7|9339.9|9314.9|12
1657091100000|2022-07-06 07:05:00|9347.7|9332.7|9347.2|9332.2|9347.7|9332.7|9347.2|9332.2|6
1657091400000|2022-07-06 07:10:00|9347.3|9332.3|9344.9|9329.9|9348.2|9332.7|9342.7|9323.2|38
1657091700000|2022-07-06 07:15:00|9345|9330|9345.9|9330.9|9351.5|9336.5|9344.4|9329.4|11
1657092000000|2022-07-06 07:20:00|9346.9|9331.9|9335.8|9320.8|9346.9|9331.9|9324|9309|9
1657092300000|2022-07-06 07:25:00|9338.3|9323.3|9346.3|9331.3|9346.8|9331.8|9337.8|9322.8|9
1657092600000|2022-07-06 07:30:00|9346.4|9331.4|9340|9325|9351.9|9336.9|9330.4|9312|18
1657092900000|2022-07-06 07:35:00|9340.5|9325.5|9337.9|9322.9|9343|9328|9335.4|9320.4|5
1657093200000|2022-07-06 07:40:00|9338.4|9323.4|9347.4|9332.4|9347.4|9332.4|9338.4|9323.4|3
1657093500000|2022-07-06 07:45:00|9346.9|9331.9|9344.2|9329.2|9348.4|9333.4|9343.8|9328.8|5
1657093800000|2022-07-06 07:50:00|9343.2|9328.2|9346.2|9331.2|9348.2|9333.2|9343.2|9328.2|4
1657094100000|2022-07-06 07:55:00|9346.7|9331.7|9320.6|9305.6|9347.7|9332.7|9310.9|9292.7|31
1657094400000|2022-07-06 08:00:00|9321.6|9306.6|9331.1|9316.1|9341.1|9326.1|9320.5|9305.5|8
1657094700000|2022-07-06 08:05:00|9332|9317|9359|9344|9368.5|9353.5|9332|9317|52
1657095000000|2022-07-06 08:10:00|9358.9|9343.9|9364.2|9349.2|9368.6|9353.6|9347.5|9332.5|11
1657095300000|2022-07-06 08:15:00|9365.2|9350.2|9326.2|9311.2|9365.2|9350.2|9322.2|9307.2|20
1657095600000|2022-07-06 08:20:00|9327.2|9312.2|9328.5|9313.5|9328.5|9313.5|9325.1|9310.1|7
1657095900000|2022-07-06 08:25:00|9329.5|9314.5|9295.3|9280.3|9330.5|9315.5|9295.3|9280.3|22
1657096200000|2022-07-06 08:30:00|9293.3|9278.3|9294.5|9279.5|9302.3|9286.8|9285|9270|18
1657096500000|2022-07-06 08:35:00|9294.6|9279.6|9294.3|9269.3|9294.6|9279.6|9276.4|9259|26
1657096800000|2022-07-06 08:40:00|9288.4|9273.4|9283.1|9268.1|9296.9|9279.9|9282.9|9259.4|19
1657097100000|2022-07-06 08:45:00|9282.6|9267.6|9303.6|9288.6|9310.8|9288.6|9279.1|9258.3|4
1657097700000|2022-07-06 08:55:00|9304.5|9289.5|9307.1|9292.1|9307.1|9292.1|9304.5|9289.5|0
1657098000000|2022-07-06 09:00:00|9310.7|9295.7|9310.6|9295.6|9316.5|9301.5|9310.6|9295.6|20
1657098600000|2022-07-06 09:10:00|9311.1|9296.1|9303.3|9288.3|9312.2|9297.2|9302.9|9287.9|6
1657098900000|2022-07-06 09:15:00|9301.5|9286.5|9304.3|9289.3|9304.3|9289.3|9299.3|9284.3|1
1657099200000|2022-07-06 09:20:00|9304.8|9289.8|9314.2|9299.2|9314.7|9299.7|9304.2|9289.2|12
1657099500000|2022-07-06 09:25:00|9314.3|9299.3|9310.8|9295.8|9316.2|9301.2|9309.8|9294.8|4
1657099800000|2022-07-06 09:30:00|9310.7|9295.7|9301.3|9286.3|9310.8|9295.8|9301.3|9286.3|4
1657100100000|2022-07-06 09:35:00|9300.8|9285.8|9296.7|9281.7|9300.8|9285.8|9296.7|9281.7|2
1657100400000|2022-07-06 09:40:00|9296.5|9281.5|9264.8|9249.8|9296.5|9281.5|9260.5|9245.5|3
1657100700000|2022-07-06 09:45:00|9265|9250|9248.4|9233.4|9266.1|9251.1|9243.2|9227.8|31
1657101000000|2022-07-06 09:50:00|9251.5|9226.5|9281.2|9266.2|9281.7|9266.7|9224.7|9209.7|59
1657101300000|2022-07-06 09:55:00|9281.9|9266.9|9285.2|9270.2|9306|9277.7|9281.9|9266.9|10
1657101600000|2022-07-06 10:00:00|9286.1|9271.1|9286.7|9261.7|9289.5|9271.2|9282.7|9250.4|4
1657101900000|2022-07-06 10:05:00|9287.2|9262.2|9263.9|9248.9|9287.2|9267.7|9263|9248|1
1657102200000|2022-07-06 10:10:00|9264.4|9249.4|9256.8|9219.3|9264.4|9249.4|9248.7|9218.8|15
1657102500000|2022-07-06 10:15:00|9256.4|9218.9|9229.4|9214.4|9256.4|9224.4|9221.8|9191.5|33
1657102800000|2022-07-06 10:20:00|9228.9|9213.9|9238.2|9213.2|9244.5|9223.7|9228.9|9205|15
1657103100000|2022-07-06 10:25:00|9239.1|9214.1|9192.6|9177.6|9239.2|9220.7|9182.8|9167.8|60
1657103400000|2022-07-06 10:30:00|9192.7|9177.7|9180|9165|9192.7|9177.7|9148.9|9133.9|138
1657103700000|2022-07-06 10:35:00|9179.3|9164.3|9214.4|9199.4|9215.4|9200.4|9174.5|9153.5|63
1657104000000|2022-07-06 10:40:00|9213.4|9198.4|9217.7|9202.7|9221.7|9202.7|9202.4|9187.4|12
1657104300000|2022-07-06 10:45:00|9221.2|9206.2|9220.7|9205.7|9221.2|9206.2|9219.7|9204.7|2
1657104600000|2022-07-06 10:50:00|9221.7|9206.7|9219.8|9204.8|9233.1|9218.1|9218.3|9200.3|4
1657104900000|2022-07-06 10:55:00|9218.8|9203.8|9249.2|9211.7|9251.4|9214.7|9215.8|9200.8|23
1657105200000|2022-07-06 11:00:00|9241.6|9216.6|9250.2|9225.2|9259.7|9229.8|9240.6|9215.6|7
1657105500000|2022-07-06 11:05:00|9246.2|9231.2|9244.4|9229.4|9261.6|9239|9241.3|9226.3|27
1657105800000|2022-07-06 11:10:00|9242.6|9227.6|9230.5|9215.5|9242.6|9227.6|9214.4|9199.4|16
1657106100000|2022-07-06 11:15:00|9230.6|9215.6|9232.3|9217.3|9232.3|9217.3|9217.1|9202.1|16
1657106400000|2022-07-06 11:20:00|9232.6|9217.6|9229.7|9214.7|9241.6|9221.1|9227.2|9212.2|3
1657106700000|2022-07-06 11:25:00|9229.6|9214.6|9231.1|9216.1|9244.6|9229.6|9213.2|9198.2|22
1657107000000|2022-07-06 11:30:00|9236.6|9221.6|9225.9|9210.9|9240.2|9224.6|9225.4|9201.6|8
1657107300000|2022-07-06 11:35:00|9227.4|9212.4|9224.9|9199.9|9253.4|9236.6|9212.8|9190|107
1657107600000|2022-07-06 11:40:00|9224.8|9199.8|9234.9|9219.9|9242.9|9221.2|9224.8|9194.9|36
1657107900000|2022-07-06 11:45:00|9234|9219|9271.9|9256.9|9274.2|9259.2|9232.5|9217.5|163
1657108200000|2022-07-06 11:50:00|9275.3|9260.3|9293.2|9278.2|9312.6|9297.6|9272.4|9257.4|146
1657108500000|2022-07-06 11:55:00|9293.1|9278.1|9248.9|9233.9|9293.6|9278.6|9248.9|9233.9|23
1657108800000|2022-07-06 12:00:00|9250.7|9235.7|9223.3|9208.3|9256.9|9241.9|9212.7|9197.7|65
1657109100000|2022-07-06 12:05:00|9224.3|9209.3|9247.9|9232.9|9248.7|9233.7|9197.8|9182.8|129
1657109400000|2022-07-06 12:10:00|9247.8|9232.8|9225.1|9210.1|9247.8|9232.8|9222.2|9207.2|26
1657109700000|2022-07-06 12:15:00|9225.2|9210.2|9243.7|9228.7|9279.8|9256|9224.7|9209.7|80
1657110000000|2022-07-06 12:20:00|9248.7|9233.7|9254.2|9239.2|9257.2|9242.2|9239.2|9224.2|39
1657110300000|2022-07-06 12:25:00|9255.2|9240.2|9263.5|9248.5|9295.4|9280.4|9253.7|9238.7|39
1657110600000|2022-07-06 12:30:00|9264|9249|9247.6|9232.6|9270.2|9249|9237.1|9222.1|92
1657110900000|2022-07-06 12:35:00|9246.1|9231.1|9257.5|9242.5|9257.5|9242.5|9241.2|9226.2|19
1657111200000|2022-07-06 12:40:00|9258|9243|9235.3|9220.3|9262|9247|9232.1|9217.1|52
1657111500000|2022-07-06 12:45:00|9235.6|9220.6|9239.2|9224.2|9247.2|9232.2|9235.2|9220.2|30
1657111800000|2022-07-06 12:50:00|9248.1|9233.1|9227.1|9212.1|9254.5|9239.5|9221.2|9206.2|44
1657112100000|2022-07-06 12:55:00|9225.6|9210.6|9245.6|9230.6|9245.6|9230.6|9222.1|9207.1|41
1657112400000|2022-07-06 13:00:00|9253.3|9238.3|9245.1|9230.1|9264|9249|9244.6|9229.6|73
1657112700000|2022-07-06 13:05:00|9245.5|9230.5|9250.9|9235.9|9263|9248|9241.5|9226.5|65
1657113000000|2022-07-06 13:10:00|9250.4|9235.4|9209.9|9194.9|9250.9|9235.9|9193.9|9178.6|90
1657113300000|2022-07-06 13:15:00|9210.4|9195.4|9214.9|9199.9|9217.3|9202.3|9189|9174|134
1657113600000|2022-07-06 13:20:00|9213.9|9198.9|9231.9|9216.9|9249.3|9234.3|9213.9|9198.9|144
1657113900000|2022-07-06 13:25:00|9222.2|9207.2|9197.4|9182.4|9222.4|9207.4|9193|9178|219
1657114200000|2022-07-06 13:30:00|9198.9|9183.9|9130|9115|9200.4|9185.4|9127.9|9112.9|436
1657114500000|2022-07-06 13:35:00|9128.2|9113.2|9134.3|9119.3|9142.8|9127.8|9106.5|9091.5|262
1657114800000|2022-07-06 13:40:00|9132.4|9117.4|9105|9090|9132.9|9117.9|9046.5|9031.5|535
1657115100000|2022-07-06 13:45:00|9105.1|9090.1|9007.9|8992.9|9107.1|9092.1|9006.9|8991.9|457
1657115400000|2022-07-06 13:50:00|9008.9|8993.9|8986.2|8971.2|9035.2|9020.2|8985.8|8970.8|446
1657115700000|2022-07-06 13:55:00|8986.6|8971.6|8990.6|8975.6|9009.8|8994.8|8981|8966|239
1657116000000|2022-07-06 14:00:00|8992.4|8977.4|8934.8|8919.8|8995.9|8980.9|8911.7|8896.7|513
1657116300000|2022-07-06 14:05:00|8934.7|8919.7|8924.4|8909.4|8937.6|8922.6|8904.7|8889.7|369
1657116600000|2022-07-06 14:10:00|8927.6|8912.6|8892.5|8877.5|8930.3|8915.3|8886.3|8871.3|480
1657116900000|2022-07-06 14:15:00|8893|8878|8838.1|8823.1|8894|8879|8833.2|8818.2|839
1657117200000|2022-07-06 14:20:00|8838.6|8823.6|8847.8|8832.8|8873.9|8858.9|8835.6|8820.6|477
1657117500000|2022-07-06 14:25:00|8847.7|8832.7|8905.1|8890.1|8906.8|8891.8|8843.9|8828.9|310
1657117800000|2022-07-06 14:30:00|8910.2|8895.2|8890.1|8875.1|8938.4|8923.4|8890.1|8875.1|422
1657118100000|2022-07-06 14:35:00|8884.8|8869.8|8946.8|8931.8|8947.3|8932.3|8880.1|8865.1|172
1657118400000|2022-07-06 14:40:00|8946.7|8931.7|8980.2|8965.2|9006.6|8991.6|8934.8|8919.8|347
1657118700000|2022-07-06 14:45:00|8975.2|8960.2|8952|8937|9031.9|9016.9|8952|8937|215
1657119000000|2022-07-06 14:50:00|8952.5|8937.5|9035.1|9020.1|9036.5|9021.5|8942.6|8917.6|254
1657119300000|2022-07-06 14:55:00|9028.8|9013.8|9002.6|8977.6|9029.9|9014.9|8982.8|8967.8|159
1657119600000|2022-07-06 15:00:00|9003.1|8978.1|9005.6|8990.6|9057.2|9042.2|8983.2|8966.7|188
1657119900000|2022-07-06 15:05:00|9005.1|8990.1|8963.3|8948.3|9011.7|8996.7|8958|8943|177
1657120200000|2022-07-06 15:10:00|8962.9|8947.9|8932|8917|8962.9|8947.9|8930.1|8915.1|81
1657120500000|2022-07-06 15:15:00|8931|8916|8952.9|8937.9|8964.7|8949.7|8924|8909|83
1657120800000|2022-07-06 15:20:00|8951.4|8936.4|8971.8|8956.8|8976.4|8961.4|8946.1|8931.1|33
1657121100000|2022-07-06 15:25:00|8971.9|8956.9|8971.4|8956.4|8984.4|8969.4|8968.9|8953.9|80
1657121400000|2022-07-06 15:30:00|8970.5|8955.5|8934.5|8919.5|8976|8961|8923.6|8908.6|144
1657121700000|2022-07-06 15:35:00|8935|8920|8913.6|8898.6|8935|8920|8908.5|8893.5|57
1657122000000|2022-07-06 15:40:00|8921|8906|8895.1|8880.1|8932.3|8917.3|8890.2|8875.2|112
1657122300000|2022-07-06 15:45:00|8895.2|8880.2|8910.6|8895.6|8910.6|8895.6|8891.8|8876.8|56
1657122600000|2022-07-06 15:50:00|8909.2|8894.2|8890.3|8875.3|8909.2|8894.2|8875.6|8860.6|53
1657122900000|2022-07-06 15:55:00|8890.4|8875.4|8879.5|8864.5|8893.2|8878.2|8872.5|8857.5|153
1657123200000|2022-07-06 16:00:00|8883.1|8868.1|8883.7|8868.7|8886.1|8871.1|8872.7|8857.7|60
1657123500000|2022-07-06 16:05:00|8885|8870|8872.8|8857.8|8885|8870|8872.3|8857.3|84
1657123800000|2022-07-06 16:10:00|8873|8858|8881.1|8866.1|8894.2|8879.2|8872.3|8857.3|45
1657124100000|2022-07-06 16:15:00|8879.2|8864.2|8888.3|8873.3|8894.7|8879.7|8879.1|8864.1|37
1657124400000|2022-07-06 16:20:00|8888.2|8873.2|8880|8865|8893.7|8878.7|8880|8865|50
1657124700000|2022-07-06 16:25:00|8881.5|8866.5|8880.5|8865.5|8888|8873|8871.2|8856.2|106
1657125000000|2022-07-06 16:30:00|8880.6|8865.6|8880.1|8865.1|8889.4|8874.4|8875.7|8860.7|58
1657125300000|2022-07-06 16:35:00|8880|8865|8890.4|8875.4|8890.4|8875.4|8874.8|8859.8|86
1657125600000|2022-07-06 16:40:00|8891.3|8876.3|8878.7|8863.7|8891.3|8876.3|8872.9|8857.9|145
1657125900000|2022-07-06 16:45:00|8877.4|8862.4|8888.6|8873.6|8889.1|8874.1|8871.3|8856.3|188
1657126200000|2022-07-06 16:50:00|8890.2|8875.2|8885.9|8870.9|8896.9|8881.9|8885.9|8870.9|41
1657126500000|2022-07-06 16:55:00|8885.8|8870.8|8912.3|8897.3|8947|8932|8885.8|8870.8|128
1657126800000|2022-07-06 17:00:00|8912.1|8897.1|8901|8886|8927.3|8912.3|8901|8886|55
1657127100000|2022-07-06 17:05:00|8899.5|8884.5|8917.2|8902.2|8918.7|8903.7|8899.5|8884.5|128
1657127400000|2022-07-06 17:10:00|8917.7|8902.7|8916.9|8901.9|8917.7|8902.7|8910.3|8895.3|42
1657127700000|2022-07-06 17:15:00|8917.4|8902.4|8907.4|8892.4|8918.3|8903.3|8905.4|8890.4|59
1657128000000|2022-07-06 17:20:00|8907.9|8892.9|8951|8936|8952.6|8937.6|8898.3|8883.3|95
1657128300000|2022-07-06 17:25:00|8948.8|8933.8|8946.8|8931.8|8960.9|8945.9|8940.8|8925.8|89
1657128600000|2022-07-06 17:30:00|8945.9|8930.9|8948.1|8933.1|8954.7|8939.7|8931.2|8916.2|46
1657128900000|2022-07-06 17:35:00|8949|8934|8976.2|8961.2|8976.4|8961.4|8933.1|8918.1|116
1657129200000|2022-07-06 17:40:00|8976.5|8961.5|8966.1|8951.1|8985.6|8970.6|8951.1|8936.1|54
1657129500000|2022-07-06 17:45:00|8964.3|8949.3|8901.8|8886.8|8964.3|8949.3|8897.8|8882.8|100
1657129800000|2022-07-06 17:50:00|8902.3|8887.3|8892.2|8877.2|8902.3|8887.3|8882.1|8867.1|129
1657130100000|2022-07-06 17:55:00|8893.3|8878.3|8899.5|8884.5|8908.1|8893.1|8893.2|8878.2|181
1657130400000|2022-07-06 18:00:00|8899|8884|8868.7|8853.7|8899.5|8884.5|8866.8|8851.8|175
1657130700000|2022-07-06 18:05:00|8868.4|8853.4|8835.3|8820.3|8868.4|8853.4|8829|8814|513
1657131000000|2022-07-06 18:10:00|8835.5|8820.5|8830.5|8815.5|8840.2|8825.2|8823.2|8808.2|1103
1657131300000|2022-07-06 18:15:00|8830.3|8815.3|8826.2|8811.2|8836.4|8821.4|8823.1|8808.1|906
1657131600000|2022-07-06 18:20:00|8826.3|8811.3|8826.3|8811.3|8826.3|8811.3|8826.3|8811.3|0
1657155600000|2022-07-07 01:00:00|8837.1|8822.1|8872.4|8857.4|8917.4|8886.6|8789.3|8772|173
1657155900000|2022-07-07 01:05:00|8873|8858|8923|8908|8923.8|8908.8|8873|8858|54
1657156200000|2022-07-07 01:10:00|8922.9|8907.9|9005.5|8968|9012.4|8980.7|8892|8871|167
1657156500000|2022-07-07 01:15:00|9005.6|8968.1|9018.7|9003.7|9029.3|9010.7|8994.8|8964.1|81
1657156800000|2022-07-07 01:20:00|9018.2|9003.2|9001.2|8986.2|9024.9|9006.7|9001.2|8975.5|15
1657157100000|2022-07-07 01:25:00|8999.7|8984.7|8998.1|8973.1|9005.4|8990.1|8990.1|8970.4|17
1657157400000|2022-07-07 01:30:00|8992.7|8977.7|9016.8|8991.8|9022.6|9004.4|8985.8|8966.6|9
1657157700000|2022-07-07 01:35:00|9016.9|8991.9|8999.1|8961.6|9021.1|8991.9|8994.9|8961.6|3
1657158000000|2022-07-07 01:40:00|9000|8962.5|8986.3|8961.3|9000.9|8972.4|8981.7|8960.4|5
1657158300000|2022-07-07 01:45:00|8981.8|8966.8|8964.8|8949.8|8986.4|8966.8|8963.8|8943.8|9
1657158600000|2022-07-07 01:50:00|8963.9|8948.9|8958.9|8943.9|8967.9|8952.3|8958.9|8942.9|3
1657158900000|2022-07-07 01:55:00|8959.1|8944.1|8984.8|8959.8|8984.8|8959.8|8959.1|8944.1|3
1657159200000|2022-07-07 02:00:00|8985.7|8960.7|9013.5|8998.5|9027.9|9012.9|8983.3|8960.6|43
1657159500000|2022-07-07 02:05:00|9009|8984|8992.5|8977.5|9022.4|9007.4|8989.5|8974.5|8
1657159800000|2022-07-07 02:10:00|8993.8|8978.8|8970.7|8955.7|9007.3|8983|8966.7|8950.2|14
1657160100000|2022-07-07 02:15:00|8970.6|8955.6|8995.2|8970.2|8998.9|8970.2|8968.4|8951.1|20
1657160400000|2022-07-07 02:20:00|8979.2|8964.2|8973.4|8958.4|8988|8964.2|8973.4|8950.4|1
1657160700000|2022-07-07 02:25:00|8983.9|8958.9|8990.9|8965.9|8994.4|8972.4|8979.1|8954.1|0
1657161000000|2022-07-07 02:30:00|8989.9|8964.9|8998|8973|9010.6|8981.7|8982.9|8957.7|3
1657161300000|2022-07-07 02:35:00|8998.2|8973.2|9012.8|8987.8|9013.9|8998.9|8994.9|8969.9|0
1657161600000|2022-07-07 02:40:00|9009.7|8994.7|9027.9|9012.9|9027.9|9012.9|9008|8979.9|19
1657161900000|2022-07-07 02:45:00|9025.4|9010.4|9021.2|9006.2|9025.4|9010.4|9001.6|8980.4|23
1657162200000|2022-07-07 02:50:00|9021.7|9006.7|9020.8|8995.8|9026.5|9008.7|9008.2|8980.6|26
1657162500000|2022-07-07 02:55:00|9016.3|8991.3|9014.8|8999.8|9017.3|9002.3|9009.8|8988.3|1
1657162800000|2022-07-07 03:00:00|9015.3|8990.3|9014.3|8999.3|9017|8999.3|9006.3|8977.1|10
1657163100000|2022-07-07 03:05:00|9014.7|8999.7|9010.3|8995.3|9026.3|9011.3|9010.3|8988|13
1657163400000|2022-07-07 03:10:00|9011.3|8996.3|9021.8|9006.8|9026.3|9006.8|9010.8|8986.8|3
1657163700000|2022-07-07 03:15:00|9022.3|9007.3|9040.8|9025.8|9045|9030|9021.3|9006.3|29
1657164000000|2022-07-07 03:20:00|9041.3|9026.3|9036.8|9021.8|9042.3|9027.3|9036.8|9021.8|1
1657164300000|2022-07-07 03:25:00|9037.2|9022.2|9005.6|8990.6|9040.8|9025.8|9002.6|8987.6|25
1657164600000|2022-07-07 03:30:00|9009.1|8994.1|9015.6|9000.6|9015.6|9000.6|9009.1|8994.1|1
1657164900000|2022-07-07 03:35:00|9016.6|9001.6|9019.7|8994.7|9019.8|9004.2|8999.8|8980.8|12
1657165200000|2022-07-07 03:40:00|9019.3|8994.3|9022|8984.5|9041.2|9016.2|9016.7|8984.5|2
1657165500000|2022-07-07 03:45:00|9016.7|8991.7|9017.7|8992.7|9017.7|8992.7|9016.7|8991.7|0
1657165800000|2022-07-07 03:50:00|9014.5|8999.5|9017.7|8992.7|9024.7|9002.8|9014.5|8992.7|0
1657166100000|2022-07-07 03:55:00|9018.7|8993.7|9035.7|9020.7|9044.4|9023.7|9018.7|8990.5|14
1657166400000|2022-07-07 04:00:00|9036.2|9021.2|9036.6|9021.6|9037.6|9021.7|9035.7|9012.3|2
1657166700000|2022-07-07 04:05:00|9037.1|9022.1|9037.6|9022.6|9038.1|9023.1|9026.3|9011.3|10
1657167000000|2022-07-07 04:10:00|||||||||2
1657167300000|2022-07-07 04:15:00|9037.9|9022.9|9045.2|9030.2|9048.1|9033.1|9037.9|9022.9|16
1657167600000|2022-07-07 04:20:00|9046.1|9031.1|9045.2|9030.2|9046.1|9031.1|9045.2|9030.2|1
1657167900000|2022-07-07 04:25:00|9043.6|9028.6|9033.5|9008.5|9043.6|9028.6|9028.1|9007.1|2
1657168200000|2022-07-07 04:30:00|9033.4|9008.4|9030.9|9015.9|9034.9|9018.9|9030.9|9008.4|0
1657168500000|2022-07-07 04:35:00|9033.7|9008.7|9011.1|8996.1|9033.9|9008.9|9011.1|8996.1|5
1657168800000|2022-07-07 04:40:00|9012.9|8997.9|9023.6|8998.6|9035.3|8998.6|9009.1|8990.8|2
1657169400000|2022-07-07 04:50:00|9023.5|8998.5|9023.5|8998.5|9023.5|8998.5|9023.5|8998.5|0
1657169700000|2022-07-07 04:55:00|9028.3|8990.8|9022|8997|9028.3|8997|9022|8989.9|1
1657170000000|2022-07-07 05:00:00|9012.5|8997.5|9014.5|8989.5|9014.5|8997.5|9010.6|8988.5|0
1657170300000|2022-07-07 05:05:00|9015|8990|9010.5|8995.5|9015|8995.5|9010.5|8990|0
1657170900000|2022-07-07 05:15:00|9011.2|8996.2|9030|9005|9030.1|9013.2|9011.2|8996.2|4
1657171800000|2022-07-07 05:30:00|9030.5|9005.5|9046.5|9021.5|9059.1|9025.4|9016.8|8991.2|6
1657172100000|2022-07-07 05:35:00|9047|9022|9032|9007|9050.5|9033.5|9024.9|8994.7|4
1657172400000|2022-07-07 05:40:00|9032.4|9007.4|9015.5|9000.5|9043.6|9014.3|9014.5|8991.9|6
1657172700000|2022-07-07 05:45:00|9017.3|9002.3|9043.4|9028.4|9047.2|9030.5|9015.5|9000.5|19
1657173000000|2022-07-07 05:50:00|9043.5|9028.5|9057|9042|9058|9043|9041|9019.3|27
1657173300000|2022-07-07 05:55:00|9056.5|9041.5|9058|9043|9058|9043|9040.4|9025.4|30
1657173600000|2022-07-07 06:00:00|9056.5|9041.5|9057|9042|9058|9043|9044.5|9029.5|22
1657173900000|2022-07-07 06:05:00|9058|9043|9058.5|9043.5|9070|9055|9055.9|9040.9|34
1657174200000|2022-07-07 06:10:00|9057.6|9042.6|9046|9031|9063.4|9042.6|9032.9|9017.9|20
1657174500000|2022-07-07 06:15:00|9046.4|9031.4|9064.7|9039.7|9064.9|9041.6|9034.4|9019.4|12
1657174800000|2022-07-07 06:20:00|9065.1|9040.1|9054.1|9039.1|9065.1|9048.6|9054.1|9038.5|8
1657175100000|2022-07-07 06:25:00|9054.5|9029.5|9058.1|9043.1|9065.7|9046.7|9046|9027.9|22
1657175400000|2022-07-07 06:30:00|9058.6|9043.6|9058|9043|9058.6|9043.6|9057.5|9042.5|1
1657175700000|2022-07-07 06:35:00|9046.4|9031.4|9058.3|9043.3|9060.9|9043.3|9036.9|9021.9|5
1657176000000|2022-07-07 06:40:00|9058.4|9043.4|9036.4|9021.4|9065.9|9045|9035.4|9020.4|10
1657176300000|2022-07-07 06:45:00|9037|9022|9047.1|9009.6|9047.9|9029.8|9013.3|8995.8|44
1657176600000|2022-07-07 06:50:00|9048|9010.5|9022.8|9007.8|9048.6|9017.3|9022.3|9000.8|10
1657176900000|2022-07-07 06:55:00|9022.3|9007.3|9014.1|8976.6|9022.8|9007.8|8978.8|8961.1|32
1657177200000|2022-07-07 07:00:00|8998.8|8973.8|8984.9|8959.9|9004.1|8979.4|8984.9|8959.9|7
1657177500000|2022-07-07 07:05:00|8981.7|8956.7|8989.4|8974.4|8989.4|8974.4|8971.5|8956.5|7
1657177800000|2022-07-07 07:10:00|8988.9|8973.9|8985.7|8970.7|9004.1|8974.9|8980.4|8965.4|4
1657178100000|2022-07-07 07:15:00|8986.6|8971.6|8996.2|8981.2|8996.2|8981.2|8986.6|8971.6|2
1657178400000|2022-07-07 07:20:00|9000.3|8985.3|9014.8|8999.8|9014.8|8999.8|9000.3|8985.3|9
1657178700000|2022-07-07 07:25:00|9015.3|9000.3|9006.3|8991.3|9015.8|9000.8|9006.3|8991.3|4
1657179000000|2022-07-07 07:30:00|9007.3|8992.3|9023.1|9008.1|9024|9008.1|9007.3|8992.3|22
1657179300000|2022-07-07 07:35:00|9023.2|9008.2|8995.3|8980.3|9023.2|9008.2|8995.3|8980.3|10
1657179600000|2022-07-07 07:40:00|8993.8|8978.8|9006.9|8991.9|9007.4|8992.4|8993.8|8978.8|12
1657179900000|2022-07-07 07:45:00|9007.3|8992.3|9003.9|8988.9|9007.4|8992.4|9002.9|8987.9|5
1657180200000|2022-07-07 07:50:00|9001.9|8986.9|9007.9|8992.9|9018.2|8997.4|9001.9|8986.9|13
1657180500000|2022-07-07 07:55:00|9008.8|8993.8|9004.9|8989.9|9009.9|8994.9|9004.9|8989.9|2
1657180800000|2022-07-07 08:00:00|9004.6|8989.6|9006.3|8991.3|9007.4|8992.4|9000.4|8985.4|8
1657181100000|2022-07-07 08:05:00|9015.2|9000.2|9019.3|9004.3|9019.3|9004.3|9013.7|8998.7|6
1657181400000|2022-07-07 08:10:00|9020.2|9005.2|8992.3|8977.3|9024.7|9009.7|8992.3|8972.8|11
1657181700000|2022-07-07 08:15:00|8995.9|8970.9|8994|8979|8996.8|8979|8986.3|8970.9|9
1657182000000|2022-07-07 08:20:00|8994.4|8979.4|8972.4|8957.4|8996.9|8979.9|8969.9|8951.7|36
1657182300000|2022-07-07 08:25:00|8971.9|8956.9|8959.8|8944.8|8971.9|8956.9|8951.5|8936.5|19
1657182600000|2022-07-07 08:30:00|8957.8|8942.8|8955.7|8940.7|8958.8|8943.8|8954.8|8939.8|5
1657182900000|2022-07-07 08:35:00|8954.8|8939.8|8961.7|8946.7|8962.5|8947.5|8954.8|8939.8|3
1657183200000|2022-07-07 08:40:00|8959.3|8944.3|8961.8|8946.8|8963.2|8948.2|8959.3|8944.3|1
1657183500000|2022-07-07 08:45:00|8960.8|8945.8|8950|8935|8960.8|8945.8|8939.1|8924.1|16
1657183800000|2022-07-07 08:50:00|8950.2|8935.2|8949.9|8934.9|8953|8938|8949.9|8934.9|2
1657184100000|2022-07-07 08:55:00|8949.4|8934.4|8941|8926|8949.4|8934.4|8941|8926|3
1657184400000|2022-07-07 09:00:00|8940.1|8925.1|8951.4|8936.4|8952.9|8937.9|8940|8925|12
1657184700000|2022-07-07 09:05:00|8952|8937|8983.9|8968.9|8983.9|8968.9|8952|8937|11
1657185000000|2022-07-07 09:10:00|8984|8969|8997.4|8982.4|8997.4|8982.4|8978.9|8959.9|13
1657185300000|2022-07-07 09:15:00|8997.9|8982.9|8983.1|8968.1|9006.9|8991.4|8983.1|8968.1|23
1657185600000|2022-07-07 09:20:00|8977.6|8962.6|9026.8|9011.8|9028.4|9013.4|8959.9|8941.8|64
1657185900000|2022-07-07 09:25:00|9027.2|9012.2|8994.2|8979.2|9030.3|9015.3|8994.2|8979.2|47
1657186200000|2022-07-07 09:30:00|8994.7|8979.7|9054.9|9039.9|9054.9|9039.9|8994.7|8979.7|72
1657186500000|2022-07-07 09:35:00|9055.9|9040.9|9029.2|9004.2|9055.9|9040.9|9013.1|8996.9|20
1657186800000|2022-07-07 09:40:00|9045.4|9007.9|9056.1|9031.1|9065.1|9044.1|9044.9|9007.4|6
1657187100000|2022-07-07 09:45:00|9056.3|9031.3|9048.6|9033.6|9066.6|9045.7|9048.6|9031.3|17
1657187400000|2022-07-07 09:50:00|9047.7|9032.7|9042|9027|9051.2|9032.7|9041.8|9016.8|2
1657187700000|2022-07-07 09:55:00|9042.5|9027.5|9050.1|9035.1|9050.6|9035.6|9042|9027|2
1657188000000|2022-07-07 10:00:00|9049.6|9034.6|9030.7|9005.7|9049.6|9034.6|9030.2|9005.2|28
1657188600000|2022-07-07 10:10:00|||||||||6
1657188900000|2022-07-07 10:15:00|9029.7|9014.7|9011.2|8996.2|9030.1|9015.1|9011.1|8996.1|5
1657189200000|2022-07-07 10:20:00|9011.1|8996.1|9026.7|9011.7|9028.2|9013.2|9009.6|8994.6|10
1657189500000|2022-07-07 10:25:00|9024.4|9009.4|9064.2|9049.2|9064.2|9049.2|9016.3|9001.3|18
1657189800000|2022-07-07 10:30:00|9064.7|9049.7|9044.6|9029.6|9066.2|9051.2|9033.8|9018.8|32
1657190100000|2022-07-07 10:35:00|9044.3|9029.3|9030|9015|9044.3|9029.3|9028.5|9013.5|29
1657190400000|2022-07-07 10:40:00|9028.7|9013.7|9007.2|8992.2|9028.7|9013.7|9007.2|8992.2|7
1657190700000|2022-07-07 10:45:00|9005.7|8990.7|9032.9|9007.9|9037.7|9022.7|8999.4|8984.4|8
1657191000000|2022-07-07 10:50:00|9033|9008|9026.7|9011.7|9033|9016.3|9013.3|8998.3|16
1657191300000|2022-07-07 10:55:00|9026.8|9011.8|9028.2|9013.2|9028.8|9013.8|9017.3|9002.3|8
1657191600000|2022-07-07 11:00:00|9028.7|9013.7|9037.2|9022.2|9048.2|9033.2|9028.2|9013.2|8
1657191900000|2022-07-07 11:05:00|9037.4|9022.4|9035.2|9020.2|9039.2|9024.2|9033.2|9018.2|7
1657192200000|2022-07-07 11:10:00|9032.9|9017.9|9037.7|9022.7|9042.2|9027.2|9024.7|9009.7|5
1657192500000|2022-07-07 11:15:00|9034.1|9019.1|9019.2|9004.2|9034.1|9019.1|9019.2|9004.2|12
1657192800000|2022-07-07 11:20:00|9018.2|9003.2|9017.2|9002.2|9018.2|9003.2|9007.7|8992.7|11
1657193100000|2022-07-07 11:25:00|9017.6|9002.6|9014.8|8999.8|9020.7|9003.7|9008.7|8993.7|9
1657193400000|2022-07-07 11:30:00|9020.3|9005.3|9019.3|9004.3|9020.8|9005.8|9018.3|9003.3|5
1657193700000|2022-07-07 11:35:00|9019.5|9004.5|9025.2|9010.2|9029.2|9014.2|9019.5|9004.5|66
1657194000000|2022-07-07 11:40:00|9024.7|9009.7|9029.2|9014.2|9049.7|9032.2|9024.7|9009.7|13
1657194300000|2022-07-07 11:45:00|9029.9|9014.9|9065.4|9050.4|9066.6|9051.2|9029.9|9014.9|85
1657194600000|2022-07-07 11:50:00|9065|9050|9032.5|9017.5|9067.9|9052.9|9032.5|9017.5|20
1657194900000|2022-07-07 11:55:00|9029.5|9014.5|9050|9035|9050|9035|9025.5|9010.5|43
1657195200000|2022-07-07 12:00:00|9049.5|9034.5|9041.3|9026.3|9050.1|9035.1|9025.8|9010.8|50
1657195500000|2022-07-07 12:05:00|9046.5|9031.5|9036.8|9021.8|9051.8|9036.8|9015.3|9000.3|42
1657195800000|2022-07-07 12:10:00|9036.9|9021.9|9056.8|9041.8|9061.3|9046.3|9036.8|9021.8|42
1657196100000|2022-07-07 12:15:00|9057.3|9042.3|9130.9|9115.9|9145.6|9130.6|9056.3|9041.3|299
1657196400000|2022-07-07 12:20:00|9131.4|9116.4|9126.2|9111.2|9159.9|9144.9|9125.3|9110.3|80
1657196700000|2022-07-07 12:25:00|9126.3|9111.3|9148.4|9133.4|9186.2|9163.4|9122.7|9107.7|59
1657197000000|2022-07-07 12:30:00|9153.9|9128.9|9126.7|9111.7|9163.8|9148|9109.7|9092.7|270
1657197300000|2022-07-07 12:35:00|9124.9|9109.9|9108.3|9093.3|9133.4|9118.4|9095.3|9059.6|76
1657197600000|2022-07-07 12:40:00|9107.5|9092.5|9128.6|9113.6|9135.6|9120.6|9096.9|9081.9|158
1657197900000|2022-07-07 12:45:00|9129.1|9114.1|9090.3|9075.3|9131.6|9116.6|9083.8|9068.8|103
1657198200000|2022-07-07 12:50:00|9089.4|9074.4|9038.9|9023.9|9094|9074.9|9037|9022|170
1657198500000|2022-07-07 12:55:00|9048.4|9033.4|9032.7|9017.7|9057.2|9042.2|9032.7|9017.7|138
1657198800000|2022-07-07 13:00:00|9032.2|9017.2|9000.5|8985.5|9056.6|9041.6|8993.1|8978.1|338
1657199100000|2022-07-07 13:05:00|9000.6|8985.6|9025.4|9010.4|9051.6|9032.6|8977.1|8962.1|224
1657199400000|2022-07-07 13:10:00|9025.9|9010.9|9021.7|9006.7|9051.7|9036.7|9012.9|8997.9|107
1657199700000|2022-07-07 13:15:00|9019.9|9004.9|9026.1|9011.1|9042.2|9027.2|9019.7|9004.7|70
1657200000000|2022-07-07 13:20:00|9024.3|9009.3|9039.7|9024.7|9049.4|9034.4|9022.8|9007.8|124
1657200300000|2022-07-07 13:25:00|9039.3|9024.3|9048.8|9033.8|9064.3|9049.3|9028.8|9013.8|140
1657200600000|2022-07-07 13:30:00|9048.7|9033.7|9029.4|9014.4|9049.2|9034.2|9004|8989|172
1657200900000|2022-07-07 13:35:00|9029.9|9014.9|9043.7|9028.7|9067.8|9052.8|9027.4|9012.4|122
1657201200000|2022-07-07 13:40:00|9043.8|9028.8|9041.4|9026.4|9064.1|9049.1|9037.7|9022.7|180
1657201500000|2022-07-07 13:45:00|9038.8|9023.8|9104.8|9089.8|9107.1|9092.1|9037.4|9022.4|295
1657201800000|2022-07-07 13:50:00|9105.8|9090.8|9112.1|9097.1|9122.6|9107.6|9091.3|9076.3|202
1657202100000|2022-07-07 13:55:00|9111.2|9096.2|9101|9086|9116.1|9101.1|9084.1|9069.1|212
1657202400000|2022-07-07 14:00:00|9101.8|9086.8|9109.5|9094.5|9112.4|9097.4|9074.1|9059.1|161
1657202700000|2022-07-07 14:05:00|9109.1|9094.1|9091.1|9076.1|9109.1|9094.1|9085.6|9070.6|125
1657203000000|2022-07-07 14:10:00|9086.2|9071.2|9095.1|9080.1|9106.9|9091.9|9080.9|9065.9|129
1657203300000|2022-07-07 14:15:00|9094.9|9079.9|9099.6|9084.6|9110.3|9095.3|9093.9|9078.9|51
1657203600000|2022-07-07 14:20:00|9099.5|9084.5|9132|9117|9132.9|9117.9|9090.2|9075.2|143
1657203900000|2022-07-07 14:25:00|9131|9116|9172.3|9157.3|9172.3|9157.3|9130|9115|201
1657204200000|2022-07-07 14:30:00|9171.4|9156.4|9151.5|9136.5|9178.8|9163.8|9142.7|9127.7|181
1657204500000|2022-07-07 14:35:00|9151|9136|9195.3|9180.3|9195.3|9180.3|9150|9135|195
1657204800000|2022-07-07 14:40:00|9192.9|9177.9|9124.8|9109.8|9194.3|9179.3|9118.4|9103.4|201
1657205100000|2022-07-07 14:45:00|9125.8|9110.8|9133.1|9118.1|9141.5|9126.5|9121|9106|46
1657205400000|2022-07-07 14:50:00|9133|9118|9119.5|9104.5|9148.5|9133.5|9116.2|9101.2|169
1657205700000|2022-07-07 14:55:00|9121.6|9106.6|9104.3|9089.3|9124|9109|9071.9|9056.9|186
1657206000000|2022-07-07 15:00:00|9103.3|9088.3|9105.4|9090.4|9115.2|9100.2|9084.6|9069.6|102
1657206300000|2022-07-07 15:05:00|9109.7|9072.2|9084.6|9069.6|9112.2|9081.9|9039.2|9024.2|110
1657206600000|2022-07-07 15:10:00|9084.1|9069.1|9088.4|9073.4|9114.2|9099.2|9083.5|9063.6|89
1657206900000|2022-07-07 15:15:00|9083.4|9068.4|9085.3|9070.3|9116.1|9101.1|9078|9063|155
1657207200000|2022-07-07 15:20:00|9085.8|9070.8|9108.5|9093.5|9131.1|9116.1|9084.8|9069.8|181
1657207500000|2022-07-07 15:25:00|9108.6|9093.6|9105.1|9090.1|9127.8|9112.8|9099.8|9084.8|125
1657207800000|2022-07-07 15:30:00|9105.6|9090.6|9116.8|9101.8|9129.5|9114.5|9104.9|9089.9|135
1657208100000|2022-07-07 15:35:00|9117.2|9102.2|9141.4|9126.4|9147.8|9132.8|9104.7|9089.7|133
1657208400000|2022-07-07 15:40:00|9139.6|9124.6|9139.2|9124.2|9152.6|9137.6|9129.8|9114.8|229
1657208700000|2022-07-07 15:45:00|9138.8|9123.8|9145.4|9130.4|9148|9133|9131.1|9116.1|67
1657209000000|2022-07-07 15:50:00|9146.3|9131.3|9108.2|9093.2|9146.4|9131.4|9104.2|9089.2|122
1657209300000|2022-07-07 15:55:00|9108.1|9093.1|9103|9088|9117|9102|9097|9082|95
1657209600000|2022-07-07 16:00:00|9103.5|9088.5|9097.1|9082.1|9103.7|9088.7|9093.7|9078.7|81
1657209900000|2022-07-07 16:05:00|9100|9085|9126|9111|9136.8|9121.8|9100|9085|59
1657210200000|2022-07-07 16:10:00|9124|9109|9115.2|9100.2|9127|9112|9112.7|9097.7|38
1657210500000|2022-07-07 16:15:00|9114.2|9099.2|9133.7|9118.7|9151.6|9136.6|9114.2|9099.2|44
1657210800000|2022-07-07 16:20:00|9133.4|9118.4|9144.5|9129.5|9144.5|9129.5|9117.6|9102.6|97
1657211100000|2022-07-07 16:25:00|9144.8|9129.8|9126.1|9111.1|9144.8|9129.8|9121.9|9106.9|66
1657211400000|2022-07-07 16:30:00|9127|9112|9136.6|9121.6|9138.1|9123.1|9123.1|9108.1|11
1657211700000|2022-07-07 16:35:00|9132|9117|9136.1|9121.1|9141.9|9126.9|9127.4|9112.4|24
1657212000000|2022-07-07 16:40:00|9136.5|9121.5|9125.6|9110.6|9143|9128|9125.5|9110.5|95
1657212300000|2022-07-07 16:45:00|9125.1|9110.1|9137.8|9122.8|9142|9127|9124.2|9109.2|33
1657212600000|2022-07-07 16:50:00|9137.9|9122.9|9135.2|9120.2|9140.3|9125.3|9128.8|9113.8|30
1657212900000|2022-07-07 16:55:00|9135.4|9120.4|9154.9|9139.9|9163.3|9148.3|9135.4|9120.4|55
1657213200000|2022-07-07 17:00:00|9155.5|9140.5|9129.7|9114.7|9157.4|9142.4|9129.2|9114.2|32
1657213500000|2022-07-07 17:05:00|9130.2|9115.2|9133.1|9118.1|9142.7|9127.7|9129.7|9114.7|33
1657213800000|2022-07-07 17:10:00|9132.1|9117.1|9123.3|9108.3|9132.1|9117.1|9120.3|9105.3|28
1657214100000|2022-07-07 17:15:00|9122.8|9107.8|9130.7|9115.7|9138.3|9123.3|9121.9|9106.9|40
1657214400000|2022-07-07 17:20:00|9131.7|9116.7|9156.1|9141.1|9159.5|9144.5|9131.1|9116.1|22
1657214700000|2022-07-07 17:25:00|9156|9141|9155.1|9140.1|9172.5|9157.5|9146.9|9131.9|50
1657215000000|2022-07-07 17:30:00|9155.6|9140.6|9163.7|9148.7|9168.1|9153.1|9154.6|9139.6|15
1657215300000|2022-07-07 17:35:00|9163.2|9148.2|9162.2|9147.2|9179.1|9164.1|9161.7|9146.7|38
1657215600000|2022-07-07 17:40:00|9162|9147|9163.2|9148.2|9167.2|9152.2|9154.9|9139.9|42
1657215900000|2022-07-07 17:45:00|9162.7|9147.7|9155.7|9140.7|9192.2|9177.2|9155.7|9140.7|67
1657216200000|2022-07-07 17:50:00|9156.2|9141.2|9185.5|9170.5|9186.4|9171.4|9153.7|9138.7|69
1657216500000|2022-07-07 17:55:00|9185.1|9170.1|9147.7|9132.7|9185.1|9170.1|9147.7|9132.7|112
1657216800000|2022-07-07 18:00:00|9147.2|9132.2|9156.7|9141.7|9164.7|9149.7|9143.2|9128.2|67
1657217100000|2022-07-07 18:05:00|9162.2|9147.2|9189.2|9174.2|9198.1|9183.1|9162.2|9147.2|167
1657217400000|2022-07-07 18:10:00|9189.6|9174.6|9152.6|9137.6|9204.1|9189.1|9146.2|9129.7|782
1657217700000|2022-07-07 18:15:00|9150.6|9135.6|9168.9|9143.9|9172|9157|9148|9133|231
1657242000000|2022-07-08 01:00:00|9224|9186.5|9148.8|9133.8|9224.7|9195.3|9141.8|9126.8|67
1657242300000|2022-07-08 01:05:00|9142.9|9127.9|9239.1|9224.1|9243.1|9228.1|9141.2|9122.5|50
1657242600000|2022-07-08 01:10:00|9238.6|9223.6|9199.6|9184.6|9240.4|9223.6|9195.6|9173.3|46
1657242900000|2022-07-08 01:15:00|9198.3|9183.3|9166.1|9151.1|9200.1|9185.1|9162.7|9147.7|27
1657243200000|2022-07-08 01:20:00|9160.7|9145.7|9181|9143.5|9198.9|9182.6|9160.7|9143.5|18
1657243500000|2022-07-08 01:25:00|9180.9|9143.4|9110.6|9095.6|9181.5|9160.6|9110.6|9095.6|73
1657243800000|2022-07-08 01:30:00|9111|9096|9118.1|9103.1|9125.6|9110.6|9110.1|9095.1|36
1657244100000|2022-07-08 01:35:00|9118.2|9103.2|9142.5|9127.5|9145.1|9130.1|9104.5|9084.1|14
1657244400000|2022-07-08 01:40:00|9141.2|9126.2|9140|9125|9164.1|9141.9|9135|9118.3|20
1657244700000|2022-07-08 01:45:00|9140.5|9125.5|9121|9096|9147.5|9130.2|9109.5|9094.5|54
1657245000000|2022-07-08 01:50:00|9121.5|9106.5|9103.5|9088.5|9122|9107|9101|9086|9
1657245300000|2022-07-08 01:55:00|9102.9|9087.9|9126.5|9111.5|9130.5|9111.5|9093|9078|18
1657245600000|2022-07-08 02:00:00|9134.2|9119.2|9126.1|9111.1|9142|9121.1|9126.1|9111.1|7
1657245900000|2022-07-08 02:05:00|9128.1|9113.1|9122.7|9107.7|9138.6|9123.6|9122.7|9107.7|6
1657246200000|2022-07-08 02:10:00|9122.5|9107.5|9121.5|9106.5|9135.8|9120.8|9121.5|9106.5|7
1657246500000|2022-07-08 02:15:00|9121.3|9106.3|9103.1|9088.1|9124|9106.3|9094.1|9074.4|24
1657246800000|2022-07-08 02:20:00|9114.1|9089.1|9125.3|9087.8|9125.3|9091.5|9106.5|9086.8|3
1657247100000|2022-07-08 02:25:00|9123.5|9086|9123.3|9085.8|9123.5|9086|9123.3|9085.8|0
1657247400000|2022-07-08 02:30:00|9114.6|9089.6|9107.8|9092.8|9114.6|9092.8|9106|9089.6|3
1657247700000|2022-07-08 02:35:00|9103|9088|9115.4|9100.4|9124.1|9100.4|9101.5|9083.1|4
1657248000000|2022-07-08 02:40:00|9114.9|9099.9|9146.1|9121.1|9153.1|9138.1|9092.3|9077.3|59
1657248300000|2022-07-08 02:45:00|9142.3|9117.3|9144.7|9129.7|9193.1|9168.1|9094.5|9072.8|72
1657248600000|2022-07-08 02:50:00|9144.2|9129.2|9092.7|9077.7|9144.7|9129.2|9084.9|9064.7|31
1657248900000|2022-07-08 02:55:00|9091.8|9076.8|9086.1|9061.1|9148.1|9123.2|9075.5|9057.3|76
1657249200000|2022-07-08 03:00:00|9069.8|9054.8|9015.1|8990.1|9081.1|9054.8|8995.4|8978.3|79
1657249500000|2022-07-08 03:05:00|9015.5|8990.5|9012.1|8987.1|9032.4|9016.1|8996.1|8974.9|13
1657249800000|2022-07-08 03:10:00|9013.1|8988.1|8993.1|8978.1|9027.9|8998.1|8993.1|8978.1|21
1657250100000|2022-07-08 03:15:00|8992.8|8977.8|9011.1|8996.1|9014.6|8996.2|8949|8930.5|147
1657250400000|2022-07-08 03:20:00|9010.6|8995.6|8927.8|8912.8|9012.9|8995.6|8927.8|8912.8|72
1657250700000|2022-07-08 03:25:00|8927.4|8912.4|8946.5|8931.5|8976.1|8948.1|8923.2|8908.2|65
1657251000000|2022-07-08 03:30:00|8950.5|8925.5|8961.6|8936.6|8962.1|8940.5|8945.6|8914.8|2
1657251300000|2022-07-08 03:35:00|8962.1|8937.1|8984.5|8947|8984.5|8950.8|8952.3|8932.8|4
1657251600000|2022-07-08 03:40:00|8980.9|8955.9|8981.2|8966.2|8981.2|8966.2|8978.2|8953.2|0
1657251900000|2022-07-08 03:45:00|8980.7|8965.7|8977.7|8962.7|8981.7|8965.7|8976.2|8956.2|3
1657252200000|2022-07-08 03:50:00|8977.6|8962.6|9040.8|9003.3|9044.4|9006.9|8977.2|8957.7|6
1657252500000|2022-07-08 03:55:00|9041.7|9004.2|9041.7|9004.2|9041.7|9004.2|9041.7|9004.2|0
1657252800000|2022-07-08 04:00:00|9041.8|9004.3|9021.2|8996.2|9041.8|9006.6|9019.3|8989|1
1657253100000|2022-07-08 04:05:00|9021.1|8996.1|9043.6|9006.1|9043.7|9018.4|9020.7|8989|14
1657254000000|2022-07-08 04:20:00|9044.5|9007|9041|9026|9044.5|9026.3|9039.6|9007|4
1657254300000|2022-07-08 04:25:00|9041.3|9026.3|9029.7|9014.7|9044.4|9029.4|9029.7|9012.2|7
1657254600000|2022-07-08 04:30:00|9035.6|9010.6|9037.6|9022.6|9042.1|9022.6|9035.6|9010.6|0
1657254900000|2022-07-08 04:35:00|9038.1|9023.1|9020.2|9005.2|9042.5|9027.5|9020.2|9005.2|3
1657255200000|2022-07-08 04:40:00|9020.1|9005.1|9084.3|9046.8|9087.8|9064.4|8999|8978|53
1657255500000|2022-07-08 04:45:00|9076.4|9038.9|9056.1|9031.1|9076.4|9038.9|9050.7|9024.9|13
1657255800000|2022-07-08 04:50:00|9069.3|9031.8|9069.3|9031.8|9069.3|9031.8|9069.3|9031.8|1
1657256100000|2022-07-08 04:55:00|9061.1|9036.1|9058.1|9043.1|9063.1|9043.1|9058.1|9036.1|1
1657256400000|2022-07-08 05:00:00|9058|9043|9057.8|9020.3|9058|9043|9046|9016.8|3
1657256700000|2022-07-08 05:05:00|9059.5|9022|9059.5|9022|9059.5|9022|9059.5|9022|0
1657257600000|2022-07-08 05:20:00|9049.3|9024.3|9049.3|9024.3|9049.3|9024.3|9049.3|9024.3|0
1657257900000|2022-07-08 05:25:00|9038.8|9023.8|9035.5|9020.5|9038.8|9023.8|9034.7|9019.7|2
1657258200000|2022-07-08 05:30:00|9034.5|9019.5|9036|9011|9053.7|9027.9|9019.7|8987.9|25
1657258500000|2022-07-08 05:35:00|9036.6|9011.6|9097.5|9072.5|9112.1|9083.5|9036.6|9011.2|18
1657258800000|2022-07-08 05:40:00|9098|9073|9092.4|9077.4|9110.4|9079.5|9070|9045|19
1657259100000|2022-07-08 05:45:00|9090.9|9075.9|9051.5|9036.5|9090.9|9075.9|9051.5|9034.2|6
1657259400000|2022-07-08 05:50:00|9052|9027|9048.5|9033.5|9056.3|9033.5|9048.5|9017.8|1
1657259700000|2022-07-08 05:55:00|9053|9028|9020.7|9005.7|9069.2|9039.1|9015.2|9000.2|14
1657260000000|2022-07-08 06:00:00|9032.2|9007.2|9010.7|8995.7|9053.4|9023.2|9010.7|8993.7|9
1657260300000|2022-07-08 06:05:00|9016|8978.5|9017.9|9002.9|9056.9|9033.9|8985|8968.4|81
1657260600000|2022-07-08 06:10:00|9018|9003|9022.5|9007.5|9039.7|9021.9|9006.1|8987.8|10
1657260900000|2022-07-08 06:15:00|9022.4|9007.4|9030.7|9015.7|9042.5|9020.1|9009.5|8991.6|10
1657261200000|2022-07-08 06:20:00|9030.2|9015.2|9033.6|9018.6|9052.6|9037.6|9022.6|9007.6|10
1657261500000|2022-07-08 06:25:00|9032.6|9017.6|9035.7|9020.7|9054.6|9037.8|9023.7|9008.7|22
1657261800000|2022-07-08 06:30:00|9034.3|9019.3|9044.3|9019.3|9054.1|9020.4|9015|9000|14
1657262100000|2022-07-08 06:35:00|9036.3|9021.3|9055|9040|9059.5|9044.5|9035.3|9016.8|6
1657262400000|2022-07-08 06:40:00|9049.5|9034.5|9029.9|9004.9|9049.5|9034.5|9003.4|8981.9|14
1657262700000|2022-07-08 06:45:00|9029.4|9004.4|9038.8|9023.8|9044.1|9029.1|8999.9|8980.2|15
1657263000000|2022-07-08 06:50:00|9033|9018|9018.4|9003.4|9042.2|9018|9013.9|8991.7|7
1657263300000|2022-07-08 06:55:00|9016.9|9001.9|9041.2|9003.7|9042.7|9025.5|9005.4|8985.9|10
1657263600000|2022-07-08 07:00:00|9041.3|9003.8|9050.3|9035.3|9066.4|9035.3|9038.9|9001.4|13
1657263900000|2022-07-08 07:05:00|9050.4|9035.4|9060.9|9035.9|9063.6|9047.9|9050.3|9032.6|13
1657264200000|2022-07-08 07:10:00|9061.4|9036.4|9097.9|9060.4|9098.4|9060.9|9047.9|9032.9|5
1657264500000|2022-07-08 07:15:00|9097|9059.5|9100.7|9063.2|9101.2|9063.7|9094.6|9057.1|1
1657264800000|2022-07-08 07:20:00|9100.6|9063.1|9100.1|9062.6|9100.6|9063.1|9100.1|9062.6|1
1657265100000|2022-07-08 07:25:00|9099.2|9061.7|9086.1|9048.6|9099.2|9061.7|9062.1|9045.8|10
1657265400000|2022-07-08 07:30:00|9085.6|9048.1|9085.2|9047.7|9086.7|9049.2|9085.2|9047.7|0
1657265700000|2022-07-08 07:35:00|9084.7|9047.2|9080.7|9043.2|9092.2|9058.4|9080.7|9043.2|17
1657266000000|2022-07-08 07:40:00|9080.2|9042.7|9047.8|9032.8|9080.2|9047.5|9047.8|9030.8|4
1657266300000|2022-07-08 07:45:00|9047.3|9032.3|9041.9|9016.9|9048.8|9033.8|9041.9|9016.9|17
1657266600000|2022-07-08 07:50:00|9042|9017|9032.9|9017.9|9046|9031|9031.4|9016.4|3
1657266900000|2022-07-08 07:55:00|9034.7|9019.7|9057.9|9042.9|9060.4|9043.9|9034.7|9015.4|10
1657267200000|2022-07-08 08:00:00|9067.6|9052.6|9063.9|9026.4|9083.6|9064.4|9060.4|9026.4|6
1657267500000|2022-07-08 08:05:00|9063.6|9026.1|9048.8|9023.8|9063.6|9033.4|9048.8|9016.6|0
1657267800000|2022-07-08 08:10:00|9047.9|9022.9|9032.8|9017.8|9047.9|9024.8|9032.8|9016|1
1657268100000|2022-07-08 08:15:00|9031.8|9016.8|9028.8|9013.8|9042.8|9027.8|9019.3|9003.3|9
1657268400000|2022-07-08 08:20:00|9027.9|9012.9|9042.3|9027.3|9042.3|9027.3|9023.3|9008.3|6
1657268700000|2022-07-08 08:25:00|9061.3|9036.3|9074.3|9059.3|9074.8|9059.8|9057.2|9036.3|23
1657269000000|2022-07-08 08:30:00|9073.3|9058.3|9072.8|9057.8|9073.3|9058.3|9072.3|9057.3|0
1657269300000|2022-07-08 08:35:00|9072.3|9057.3|9049.2|9034.2|9074.2|9059.2|9046.7|9031.7|51
1657269600000|2022-07-08 08:40:00|9048.7|9033.7|9059.2|9044.2|9061.7|9046.7|9047.7|9032.7|2
1657269900000|2022-07-08 08:45:00|9058.8|9043.8|9044.7|9029.7|9058.8|9043.8|9044.7|9029.7|1
1657270200000|2022-07-08 08:50:00|9043.8|9028.8|9053.2|9038.2|9053.2|9038.2|9040.7|9025.7|8
1657270500000|2022-07-08 08:55:00|9053.7|9038.7|9063.6|9048.6|9068|9053|9053.7|9038.7|3
1657270800000|2022-07-08 09:00:00|9062.7|9047.7|9061.6|9046.6|9062.7|9047.7|9061.6|9046.6|0
1657271100000|2022-07-08 09:05:00|9061.1|9046.1|9022.8|9007.8|9061.1|9046.1|9022.4|9007.4|5
1657271400000|2022-07-08 09:10:00|9034.4|9019.4|9050.7|9035.7|9052.7|9037.7|9033|9018|17
1657271700000|2022-07-08 09:15:00|9050.3|9035.3|9050.2|9035.2|9050.7|9035.7|9044.2|9029.2|5
1657272000000|2022-07-08 09:20:00|9051.7|9036.7|9044.7|9029.7|9052.2|9036.7|9044.7|9027.2|4
1657272300000|2022-07-08 09:25:00|9046.1|9031.1|9050.6|9035.6|9051.7|9036.7|9046.1|9031.1|22
1657272600000|2022-07-08 09:30:00|9050.1|9035.1|9050.1|9035.1|9050.1|9035.1|9050.1|9035.1|0
1657272900000|2022-07-08 09:35:00|9049.6|9034.6|9049.6|9034.6|9049.6|9034.6|9049.6|9034.6|0
1657273200000|2022-07-08 09:40:00|9046.6|9031.6|9050.1|9025.1|9050.2|9031.6|9046.6|9025.1|1
1657273500000|2022-07-08 09:45:00|9046.1|9031.1|9049.7|9034.7|9049.7|9034.7|9046.1|9031.1|0
1657273800000|2022-07-08 09:50:00|9049.3|9034.3|9052.5|9037.5|9052.5|9037.5|9039|9024|8
1657274100000|2022-07-08 09:55:00|9053|9038|9048.9|9033.9|9053|9038|9048.4|9033.4|4
1657274400000|2022-07-08 10:00:00|9031.4|9016.4|9026.3|9011.3|9034|9019|9026.2|9011.2|43
1657274700000|2022-07-08 10:05:00|9043.6|9028.6|9052.2|9037.2|9052.2|9037.2|9042.8|9027.8|15
1657275000000|2022-07-08 10:10:00|9052.1|9037.1|9050.2|9035.2|9052.1|9037.1|9049.7|9034.7|2
1657275300000|2022-07-08 10:15:00|9050.7|9035.7|9050.8|9035.8|9061.8|9046.8|9049.8|9034.8|50
1657275600000|2022-07-08 10:20:00|9048.3|9033.3|9050.3|9035.3|9050.8|9035.8|9040.3|9025.3|5
1657275900000|2022-07-08 10:25:00|9050.8|9035.8|9059.6|9022.1|9061.5|9035.8|9036.9|9021.9|10
1657276200000|2022-07-08 10:30:00|9059.5|9022|9043.7|9028.7|9059.5|9028.9|9043.7|9022|0
1657276500000|2022-07-08 10:35:00|9033|9018|9017|9002|9033|9018|9008.7|8993.7|62
1657276800000|2022-07-08 10:40:00|9016.9|9001.9|9013.5|8998.5|9071.3|9056.3|9013.5|8998.5|120
1657277100000|2022-07-08 10:45:00|9013.9|8998.9|9139.6|9124.6|9162.3|9134|9013.9|8998.9|173
1657277400000|2022-07-08 10:50:00|9139.5|9124.5|9175.9|9160.9|9176.8|9161.8|9130.2|9109.7|80
1657277700000|2022-07-08 10:55:00|9172.7|9157.7|9286.9|9271.9|9299.2|9279.1|9171.4|9156.4|263
1657278000000|2022-07-08 11:00:00|9286.6|9271.6|9399.8|9384.8|9405.8|9387.8|9283.6|9268.6|482
1657278300000|2022-07-08 11:05:00|9399.3|9384.3|9517.9|9502.9|9517.9|9502.9|9368.9|9347.2|747
1657278600000|2022-07-08 11:10:00|9518|9503|9486|9471|9550.4|9535.4|9464.3|9435.3|489
1657278900000|2022-07-08 11:15:00|9485.9|9470.9|9497|9472|9498.6|9483.6|9389|9374|244
1657279200000|2022-07-08 11:20:00|9507.6|9482.6|9541.7|9526.7|9541.7|9526.7|9484.7|9465.4|473
1657279500000|2022-07-08 11:25:00|9541.4|9526.4|9505.7|9490.7|9545.5|9530.5|9505.6|9490.6|383
1657279800000|2022-07-08 11:30:00|9505.2|9490.2|9526.2|9511.2|9539.5|9524.5|9496.1|9481.1|427
1657280100000|2022-07-08 11:35:00|9526|9511|9537.7|9522.7|9537.7|9522.7|9500.5|9485.5|326
1657280400000|2022-07-08 11:40:00|9532.4|9517.4|9527.2|9512.2|9533.2|9518.2|9518.2|9503.2|221
1657283100000|2022-07-08 12:25:00|9479.1|9464.1|9462.4|9447.4|9479.1|9464.1|9456.5|9441.5|2846
1657283400000|2022-07-08 12:30:00|9462.9|9447.9|9388.3|9373.3|9488.4|9473.4|9374.7|9359.7|325
1657283700000|2022-07-08 12:35:00|9388.4|9373.4|9363.7|9348.7|9388.6|9373.6|9356.2|9338.4|143
1657284000000|2022-07-08 12:40:00|9366.8|9351.8|9377.3|9362.3|9378.2|9363.2|9309.2|9294.2|260
1657284300000|2022-07-08 12:45:00|9377.7|9362.7|9295.7|9270.7|9377.7|9362.7|9278.3|9263.3|107
1657284600000|2022-07-08 12:50:00|9295.3|9270.3|9318.2|9303.2|9327.6|9312.6|9289.4|9270.3|50
1657284900000|2022-07-08 12:55:00|9315.8|9300.8|9289.1|9274.1|9315.8|9300.8|9257|9242|122
1657285200000|2022-07-08 13:00:00|9289|9274|9235.4|9220.4|9289|9274|9235.4|9220.4|126
1657285500000|2022-07-08 13:05:00|9235.3|9220.3|9280.4|9265.4|9293.4|9278.4|9219.1|9204.1|214
1657285800000|2022-07-08 13:10:00|9280.6|9265.6|9288.6|9273.6|9304.1|9289.1|9276.6|9261.6|85
1657286100000|2022-07-08 13:15:00|9293.1|9278.1|9274.6|9259.6|9298.1|9283.1|9250.2|9235.2|74
1657286400000|2022-07-08 13:20:00|9271.7|9256.7|9281.4|9266.4|9288.8|9273.8|9270.3|9255.3|69
1657286700000|2022-07-08 13:25:00|9278.9|9263.9|9317.2|9302.2|9319.1|9304.1|9278|9257.6|135
1657287000000|2022-07-08 13:30:00|9317.1|9302.1|9343|9328|9345.5|9330.5|9280.4|9258.1|171
1657287300000|2022-07-08 13:35:00|9342.9|9327.9|9298.9|9283.9|9343.5|9328.5|9286.3|9271.3|42
1657287600000|2022-07-08 13:40:00|9299.9|9284.9|9275.3|9260.3|9330.3|9315.3|9264.8|9249.8|85
1657287900000|2022-07-08 13:45:00|9275.8|9260.8|9255.5|9240.5|9276.3|9261.3|9244.9|9229.9|83
1657288200000|2022-07-08 13:50:00|9255.4|9240.4|9251.3|9236.3|9263.5|9248.5|9248.9|9233.9|147
1657288500000|2022-07-08 13:55:00|9251.2|9236.2|9247|9232|9256.7|9241.7|9201|9186|295
1657288800000|2022-07-08 14:00:00|9257.2|9242.2|9271.9|9256.9|9282.4|9267.4|9252.2|9237.2|110
1657289100000|2022-07-08 14:05:00|9271.4|9256.4|9253.4|9238.4|9272|9257|9236.6|9221.6|122
1657289400000|2022-07-08 14:10:00|9245.9|9230.9|9272.7|9257.7|9276.3|9261.3|9244.6|9229.6|351
1657289700000|2022-07-08 14:15:00|9272.3|9257.3|9324.8|9309.8|9336.7|9321.7|9266|9251|161
1657290000000|2022-07-08 14:20:00|9325.3|9310.3|9326.5|9311.5|9330.5|9315.5|9304.8|9289.8|92
1657290300000|2022-07-08 14:25:00|9326.4|9311.4|9361.6|9346.6|9361.8|9346.8|9324.7|9309.7|181
1657290600000|2022-07-08 14:30:00|9361.7|9346.7|9366.5|9351.5|9401.1|9386.1|9359|9344|236
1657290900000|2022-07-08 14:35:00|9364.7|9349.7|9414.6|9399.6|9416.8|9401.8|9364.7|9349.7|87
1657291200000|2022-07-08 14:40:00|9412.3|9397.3|9459.1|9444.1|9460.9|9445.9|9412.3|9397.3|136
1657291500000|2022-07-08 14:45:00|9459|9444|9474.6|9459.6|9482|9467|9431.4|9416.4|121
1657291800000|2022-07-08 14:50:00|9474.1|9459.1|9433.9|9418.9|9474.1|9459.1|9430.9|9415.9|262
1657292100000|2022-07-08 14:55:00|9433.4|9418.4|9434.6|9419.6|9439|9424|9412.2|9397.2|74
1657292400000|2022-07-08 15:00:00|9435|9420|9441.3|9426.3|9446.4|9431.4|9428.1|9413.1|44
1657292700000|2022-07-08 15:05:00|9441.7|9426.7|9475.6|9460.6|9479|9464|9432.4|9417.4|70
1657293000000|2022-07-08 15:10:00|9476|9461|9449|9434|9479.8|9464.8|9440.3|9425.3|50
1657293300000|2022-07-08 15:15:00|9448.9|9433.9|9436.4|9421.4|9467.2|9452.2|9428.9|9413.9|182
1657293600000|2022-07-08 15:20:00|9436.8|9421.8|9453.3|9438.3|9455|9440|9436.8|9421.8|21
1657293900000|2022-07-08 15:25:00|9453.7|9438.7|9492.4|9477.4|9497.6|9482.6|9446.5|9431.5|200
1657294200000|2022-07-08 15:30:00|9493.7|9478.7|9492.7|9477.7|9497.8|9482.8|9481|9466|74
1657294500000|2022-07-08 15:35:00|9488.2|9473.2|9493.8|9478.8|9497.3|9482.3|9479.2|9464.2|124
1657294800000|2022-07-08 15:40:00|9490.3|9475.3|9493.1|9478.1|9493.5|9478.5|9478.9|9463.9|46
1657295100000|2022-07-08 15:45:00|9493.9|9478.9|9484.1|9469.1|9493.9|9478.9|9473.2|9458.2|57
1657295400000|2022-07-08 15:50:00|9484.6|9469.6|9485.4|9470.4|9490.1|9475.1|9481.1|9466.1|51
1657295700000|2022-07-08 15:55:00|9485.5|9470.5|9488.8|9473.8|9492.4|9477.4|9476.6|9461.6|66
1657296000000|2022-07-08 16:00:00|9489.6|9474.6|9502.5|9487.5|9503.5|9488.5|9489.6|9474.6|102
1657296300000|2022-07-08 16:05:00|9502|9487|9510.3|9495.3|9532.3|9517.3|9492.5|9477.5|131
1657296600000|2022-07-08 16:10:00|9510.8|9495.8|9523.8|9508.8|9524.7|9509.7|9510.8|9495.8|40
1657296900000|2022-07-08 16:15:00|9524.2|9509.2|9511.7|9496.7|9538|9523|9511.7|9496.7|152
1657297200000|2022-07-08 16:20:00|9509.8|9494.8|9523.3|9508.3|9523.4|9508.4|9506.9|9491.9|73
1657297500000|2022-07-08 16:25:00|9522.9|9507.9|9510.4|9495.4|9534.7|9519.7|9510.4|9495.4|54
1657297800000|2022-07-08 16:30:00|9510.3|9495.3|9481.7|9466.7|9513|9498|9479.6|9464.6|55
1657298100000|2022-07-08 16:35:00|9482.2|9467.2|9490.4|9475.4|9502.4|9487.4|9481.1|9466.1|106
1657298400000|2022-07-08 16:40:00|9490.3|9475.3|9522.1|9507.1|9522.1|9507.1|9489.4|9474.4|59
1657298700000|2022-07-08 16:45:00|9521.6|9506.6|9521.8|9506.8|9521.8|9506.8|9510.4|9495.4|53
1657299000000|2022-07-08 16:50:00|9521.9|9506.9|9495|9480|9522|9507|9495|9480|65
1657299300000|2022-07-08 16:55:00|9494.5|9479.5|9512|9497|9514.5|9499.5|9486.4|9471.4|44
1657299600000|2022-07-08 17:00:00|9512.9|9497.9|9504.8|9489.8|9514.5|9499.5|9503.1|9488.1|36
1657299900000|2022-07-08 17:05:00|9503.4|9488.4|9506.7|9491.7|9507.2|9492.2|9483.2|9468.2|53
1657300200000|2022-07-08 17:10:00|9506.8|9491.8|9496.3|9481.3|9511.2|9496.2|9495.8|9480.8|31
1657300500000|2022-07-08 17:15:00|9495.8|9480.8|9483.3|9468.3|9504.6|9489.6|9483.3|9468.3|135
1657300800000|2022-07-08 17:20:00|9483.8|9468.8|9490.9|9475.9|9490.9|9475.9|9481.6|9466.6|18
1657301100000|2022-07-08 17:25:00|9491.3|9476.3|9495.9|9480.9|9499.6|9484.6|9488.2|9473.2|28
1657301400000|2022-07-08 17:30:00|9496.2|9481.2|9488.5|9473.5|9500.3|9485.3|9488.5|9473.5|41
1657301700000|2022-07-08 17:35:00|9488.9|9473.9|9508|9493|9509.8|9494.8|9488.9|9473.9|69
1657302000000|2022-07-08 17:40:00|9507.5|9492.5|9516.2|9501.2|9516.3|9501.3|9507.5|9492.5|20
1657302300000|2022-07-08 17:45:00|9517.6|9502.6|9509.2|9494.2|9523.4|9508.4|9499.2|9484.2|59
1657302600000|2022-07-08 17:50:00|9509.3|9494.3|9527|9512|9532.4|9517.4|9509.3|9494.3|50
1657302900000|2022-07-08 17:55:00|9527.5|9512.5|9519.1|9504.1|9527.5|9512.5|9516.8|9501.8|61
1657303200000|2022-07-08 18:00:00|9523.6|9508.6|9508.9|9493.9|9530.1|9515.1|9480.2|9465.2|136
1657303500000|2022-07-08 18:05:00|9508.4|9493.4|9509.6|9494.6|9523.9|9508.9|9503|9488|65
1657303800000|2022-07-08 18:10:00|9509.5|9494.5|9534.8|9519.8|9543.8|9528.8|9483.1|9468.1|815
1657304100000|2022-07-08 18:15:00|9534.3|9519.3|9537.3|9522.3|9545|9530|9526.2|9508.9|285
1657501200000|2022-07-11 01:00:00|9547.9|9532.9|9620.2|9605.2|9631.6|9608.9|9547.9|9532.9|299
1657501500000|2022-07-11 01:05:00|9620.3|9605.3|9602.6|9587.6|9620.3|9605.3|9575.3|9559.5|66
1657501800000|2022-07-11 01:10:00|9602.8|9587.8|9581.2|9566.2|9605.9|9590.9|9577.4|9562.4|36
1657502100000|2022-07-11 01:15:00|9580.7|9565.7|9593.2|9578.2|9593.7|9578.7|9576.7|9561.7|40
1657502400000|2022-07-11 01:20:00|9593.7|9578.7|9590.1|9575.1|9595.3|9580.3|9570.1|9555.1|89
1657502700000|2022-07-11 01:25:00|9589.7|9574.7|9581.3|9556.3|9620.1|9598.1|9581.3|9555.8|67
1657503000000|2022-07-11 01:30:00|9581|9556|9559.9|9534.9|9585.1|9556|9558.7|9530.1|59
1657503300000|2022-07-11 01:35:00|9553.2|9528.2|9552.9|9537.9|9565.2|9547|9548.3|9527.2|20
1657503600000|2022-07-11 01:40:00|9547.9|9532.9|9560.9|9545.9|9566.9|9551.9|9547.9|9532.9|7
1657503900000|2022-07-11 01:45:00|9560.7|9545.7|9554.4|9539.4|9563.3|9547.9|9552.5|9532.3|7
1657504200000|2022-07-11 01:50:00|9554.9|9539.9|9555.1|9540.1|9563.4|9545.4|9549.6|9534.6|20
1657504500000|2022-07-11 01:55:00|9553.7|9538.7|9552.3|9537.3|9558.1|9542.6|9548.9|9532.6|28
1657504800000|2022-07-11 02:00:00|9551.9|9536.9|9478.2|9463.2|9551.9|9536.9|9477.9|9457.1|34
1657505100000|2022-07-11 02:05:00|9478.3|9463.3|9470.6|9433.1|9483.8|9463.3|9458.9|9431.6|42
1657505400000|2022-07-11 02:10:00|9457.3|9432.3|9450.3|9435.3|9459.6|9437.4|9438.2|9418|40
1657505700000|2022-07-11 02:15:00|9450.9|9425.9|9430.2|9415.2|9451.4|9433.1|9430|9411.1|5
1657506000000|2022-07-11 02:20:00|9430.7|9415.7|9458.9|9421.4|9458.9|9421.4|9429.3|9414.3|3
1657506300000|2022-07-11 02:25:00|9447.1|9422.1|9401|9376|9447.1|9426.7|9377|9362|92
1657506600000|2022-07-11 02:30:00|9408.7|9371.2|9404.2|9389.2|9414|9389.9|9388.3|9370|29
1657506900000|2022-07-11 02:35:00|9403.1|9378.1|9365.6|9350.6|9409.2|9394.2|9351.3|9336.3|61
1657507200000|2022-07-11 02:40:00|9365.2|9350.2|9358.1|9343.1|9378.1|9357.6|9349.7|9330.5|43
1657507500000|2022-07-11 02:45:00|9358.6|9343.6|9386.2|9348.7|9386.2|9349.5|9358.1|9338.3|3
1657507800000|2022-07-11 02:50:00|9385.7|9348.2|9375.3|9360.3|9387.7|9360.3|9375.3|9348.2|0
1657508100000|2022-07-11 02:55:00|9377.3|9362.3|9408|9393|9413.8|9394.5|9377.3|9362.3|4
1657508400000|2022-07-11 03:00:00|9418|9388.1|9325.9|9310.9|9425.7|9392.6|9325.5|9302|72
1657508700000|2022-07-11 03:05:00|9325.5|9310.5|9338.3|9323.3|9348.3|9323.3|9325.4|9310.4|2
1657509000000|2022-07-11 03:10:00|9339.3|9324.3|9353.3|9338.3|9360.3|9345.3|9339.3|9324.3|26
1657509300000|2022-07-11 03:15:00|9354.8|9339.8|9354|9339|9356.8|9341.8|9350.8|9335.8|5
1657509600000|2022-07-11 03:20:00|9354.5|9339.5|9351.7|9336.7|9355|9340|9351.7|9336.7|2
1657509900000|2022-07-11 03:25:00|9351.2|9336.2|9356.6|9341.6|9357.5|9342.5|9351.1|9336.1|2
1657510200000|2022-07-11 03:30:00|9352.1|9337.1|9374.9|9359.9|9376.4|9359.9|9352.1|9337.1|3
1657510500000|2022-07-11 03:35:00|9373.6|9358.6|9369.2|9354.2|9373.6|9358.6|9364|9349|9
1657511100000|2022-07-11 03:45:00|9373.2|9358.2|9392.9|9377.9|9393.4|9378.4|9373.2|9358.2|3
1657511400000|2022-07-11 03:50:00|9390.4|9375.4|9390.4|9375.4|9390.4|9375.4|9390.4|9375.4|1
1657511700000|2022-07-11 03:55:00|9389.4|9374.4|9390.4|9375.4|9390.4|9375.4|9389.4|9374.4|1
1657512300000|2022-07-11 04:05:00|9389.4|9374.4|9386.4|9371.4|9393.9|9374.4|9386.4|9366.6|2
1657512600000|2022-07-11 04:10:00|9386.7|9371.7|9387.4|9372.4|9394.9|9374.4|9386.7|9367.4|1
1657512900000|2022-07-11 04:15:00|9387.5|9372.5|9391.5|9366.5|9391.5|9372.5|9387.5|9366.5|1
1657513200000|2022-07-11 04:20:00|9390.6|9365.6|9391.6|9366.6|9391.6|9366.6|9390.5|9365.5|0
1657513800000|2022-07-11 04:30:00|9391.5|9366.5|9381.1|9366.1|9391.5|9366.5|9381.1|9353.9|1
1657514100000|2022-07-11 04:35:00|9380.9|9365.9|9379.1|9364.1|9380.9|9365.9|9379.1|9364.1|1
1657514400000|2022-07-11 04:40:00|9378.8|9363.8|9370.9|9355.9|9378.9|9363.9|9369.9|9354.9|5
1657514700000|2022-07-11 04:45:00|9372.1|9357.1|9404.9|9379.9|9404.9|9383.4|9372.1|9357.1|6
1657515000000|2022-07-11 04:50:00|9404.4|9379.4|9400.4|9385.4|9404.4|9385.4|9400.4|9379.4|0
1657515300000|2022-07-11 04:55:00|9400.3|9385.3|9427.1|9402.1|9427.1|9406.2|9400.3|9385.3|10
1657515600000|2022-07-11 05:00:00|9427.5|9402.5|9428.9|9403.9|9428.9|9403.9|9427.5|9402.5|0
1657515900000|2022-07-11 05:05:00|9429.1|9404.1|9429.1|9404.1|9429.1|9404.1|9429.1|9404.1|0
1657516200000|2022-07-11 05:10:00|9427.3|9402.3|9426.4|9401.4|9427.3|9402.3|9426.4|9401.4|2
1657516500000|2022-07-11 05:15:00|9425.6|9400.6|9428.2|9413.2|9433.8|9418.8|9423.2|9400.5|6
1657516800000|2022-07-11 05:20:00|9427.8|9412.8|9404.9|9389.9|9427.8|9412.8|9404.9|9389.9|11
1657517400000|2022-07-11 05:30:00|9404|9389|9376.7|9351.7|9406.4|9389|9364.2|9349.2|22
1657517700000|2022-07-11 05:35:00|9373.7|9358.7|9387.2|9372.2|9392.1|9372.2|9369.9|9354.9|5
1657518000000|2022-07-11 05:40:00|9387.6|9372.6|9380.2|9365.2|9390.2|9375.2|9379.2|9364.2|0
1657518300000|2022-07-11 05:45:00|9381.1|9366.1|9383.7|9358.7|9393.7|9370.5|9381.1|9358.7|13
1657518600000|2022-07-11 05:50:00|9383.5|9358.5|9372.2|9357.2|9383.5|9360.9|9368.7|9353.7|6
1657518900000|2022-07-11 05:55:00|9373|9358|9365.2|9350.2|9373.2|9358.2|9364.7|9349.7|6
1657519200000|2022-07-11 06:00:00|9365.6|9350.6|9377.1|9362.1|9394.8|9367.1|9364.7|9348.4|7
1657519500000|2022-07-11 06:05:00|9380.1|9355.1|9369.1|9354.1|9380.1|9362.6|9369.1|9354.1|10
1657519800000|2022-07-11 06:10:00|9371.8|9356.8|9364.6|9349.6|9383.6|9368.6|9364.6|9349.6|17
1657520100000|2022-07-11 06:15:00|9364.1|9349.1|9344.7|9319.7|9365.1|9350.1|9344.7|9314.8|63
1657520400000|2022-07-11 06:20:00|9345.1|9320.1|9353.2|9338.2|9353.2|9338.2|9331.6|9316.6|10
1657520700000|2022-07-11 06:25:00|9353.1|9338.1|9374.9|9337.4|9374.9|9340|9350.3|9335.3|1
1657521000000|2022-07-11 06:30:00|9369.6|9344.6|9394.7|9369.7|9394.7|9371.7|9367.1|9344.6|2
1657521300000|2022-07-11 06:35:00|9394.9|9369.9|9390.4|9352.9|9407.3|9392.3|9380.5|9352.9|15
1657521600000|2022-07-11 06:40:00|9390|9352.5|9373.3|9335.8|9390|9355.5|9353.7|9325.4|8
1657521900000|2022-07-11 06:45:00|9374.1|9336.6|9374.3|9336.8|9382.3|9349.5|9374.1|9336.6|5
1657522200000|2022-07-11 06:50:00|9371.5|9334|9360.5|9345.5|9383.5|9358.7|9352.5|9322.2|9
1657522500000|2022-07-11 06:55:00|9361|9346|9385.5|9370.5|9405.2|9370.5|9360.5|9345.5|14
1657522800000|2022-07-11 07:00:00|9394|9369|9367|9352|9394|9374.4|9367|9352|4
1657523100000|2022-07-11 07:05:00|9366.1|9351.1|9382|9367|9385|9367|9366.1|9351.1|3
1657523400000|2022-07-11 07:10:00|9393.4|9378.4|9406.9|9391.9|9406.9|9391.9|9393.4|9378.4|6
1657523700000|2022-07-11 07:15:00|9408|9393|9413.5|9398.5|9413.5|9398.5|9408|9393|3
1657524000000|2022-07-11 07:20:00|9413.4|9398.4|9413.4|9398.4|9413.4|9398.4|9413.4|9398.4|0
1657524300000|2022-07-11 07:25:00|9412.9|9397.9|9417.1|9379.6|9417.1|9397.9|9411.9|9379.6|1
1657524600000|2022-07-11 07:30:00|9417.2|9379.7|9405.9|9390.9|9417.2|9392.4|9405.4|9379.7|1
1657524900000|2022-07-11 07:35:00|9405.5|9390.5|9412|9397|9412|9397|9402.9|9387.9|1
1657525200000|2022-07-11 07:40:00|9411.6|9396.6|9391.9|9376.9|9411.6|9396.6|9391.7|9362|15
1657525500000|2022-07-11 07:45:00|9391|9376|9408.8|9371.3|9410.8|9376|9387|9371.3|3
1657525800000|2022-07-11 07:50:00|9407.9|9370.4|9353.5|9338.5|9407.9|9376.6|9353.5|9338.5|17
1657526100000|2022-07-11 07:55:00|9353.1|9338.1|9357.5|9342.5|9375.3|9347.2|9352.6|9336.2|6
1657526400000|2022-07-11 08:00:00|9356.5|9341.5|9378.3|9340.8|9380.8|9343.3|9351.7|9336.7|6
1657526700000|2022-07-11 08:05:00|9377.5|9340|9366.6|9341.6|9377.5|9343.1|9366.6|9337.8|1
1657527000000|2022-07-11 08:10:00|9365.6|9340.6|9356.6|9341.6|9365.6|9344.7|9356.6|9340.6|1
1657527300000|2022-07-11 08:15:00|9356.2|9341.2|9347.8|9332.8|9368|9348|9347.8|9332.8|14
1657527600000|2022-07-11 08:20:00|9361.2|9336.2|9375.5|9360.5|9377.9|9361.8|9344.5|9329.5|18
1657527900000|2022-07-11 08:25:00|9375.1|9360.1|9370.7|9355.7|9385|9370|9369.2|9354.2|13
1657528200000|2022-07-11 08:30:00|9370.5|9355.5|9359.6|9344.6|9370.5|9355.5|9356.8|9341.8|15
1657528500000|2022-07-11 08:35:00|9360.5|9345.5|9363|9348|9370.1|9355.1|9360.5|9345.5|3
1657528800000|2022-07-11 08:40:00|9363.4|9348.4|9356.7|9341.7|9370.5|9348.4|9348.8|9333|8
1657529100000|2022-07-11 08:45:00|9356.8|9341.8|9357|9342|9357|9342|9356.8|9341.8|0
1657529400000|2022-07-11 08:50:00|9357.5|9342.5|9359.4|9344.4|9371.4|9350.5|9357.5|9342.5|1
1657529700000|2022-07-11 08:55:00|9354.9|9339.9|9362.5|9337.5|9365|9343|9348|9333|2
1657530000000|2022-07-11 09:00:00|9354.5|9339.5|9368|9353|9376|9353.3|9348|9333|9
1657530300000|2022-07-11 09:05:00|9365.5|9350.5|9365|9350|9365.5|9350.5|9365|9350|0
1657530600000|2022-07-11 09:10:00|9364.5|9349.5|9385|9370|9395.5|9380.5|9357.5|9342.5|9
1657530900000|2022-07-11 09:15:00|9384.5|9369.5|9384|9369|9395.3|9380.3|9376.9|9361.9|17
1657531200000|2022-07-11 09:20:00|9383.9|9368.9|9381.8|9366.8|9392.1|9373.3|9372.8|9357.8|10
1657531500000|2022-07-11 09:25:00|9381.3|9366.3|9364.6|9349.6|9381.3|9366.3|9360|9345|8
1657531800000|2022-07-11 09:30:00|9362.1|9347.1|9352.2|9337.2|9362.1|9347.1|9347.7|9332.7|16
1657532100000|2022-07-11 09:35:00|9350.8|9335.8|9348.2|9333.2|9368|9337.8|9346.2|9330.5|11
1657532400000|2022-07-11 09:40:00|9346.7|9331.7|9347.9|9332.9|9349.4|9334.4|9344.9|9329.9|6
1657532700000|2022-07-11 09:45:00|9346.6|9331.6|9339.5|9324.5|9346.6|9331.6|9331.5|9316.5|38
1657533000000|2022-07-11 09:50:00|9339.4|9324.4|9330.2|9315.2|9339.4|9324.4|9329.2|9314.2|13
1657533300000|2022-07-11 09:55:00|9330.6|9315.6|9326.2|9311.2|9330.6|9315.6|9326.2|9311.2|8
1657533600000|2022-07-11 10:00:00|9325.7|9310.7|9329|9314|9333|9318|9325.7|9310.7|16
1657533900000|2022-07-11 10:05:00|9328.6|9313.6|9303.3|9288.3|9328.6|9313.6|9291.1|9276.1|127
1657534200000|2022-07-11 10:10:00|9302.9|9287.9|9306.6|9291.6|9310.3|9295.3|9290.9|9275.9|8
1657534500000|2022-07-11 10:15:00|9305.3|9290.3|9316.6|9301.6|9318.1|9303.1|9300.1|9285.1|20
1657534800000|2022-07-11 10:20:00|9317|9302|9324.3|9309.3|9326.7|9311.7|9313.8|9298.8|11
1657535100000|2022-07-11 10:25:00|9324.2|9309.2|9313.4|9298.4|9324.2|9309.2|9313.4|9298.4|4
1657535400000|2022-07-11 10:30:00|9313.3|9298.3|9313.2|9298.2|9313.4|9298.4|9313.2|9298.2|1
1657535700000|2022-07-11 10:35:00|9313.3|9298.3|9312.2|9297.2|9317.2|9302.2|9311.2|9296.2|10
1657536000000|2022-07-11 10:40:00|9311.3|9296.3|9317.8|9302.8|9320|9305|9307.3|9292.3|5
1657536300000|2022-07-11 10:45:00|9317.7|9302.7|9315.3|9300.3|9326.2|9311.2|9315.3|9300.3|11
1657536600000|2022-07-11 10:50:00|9311.5|9296.5|9317.2|9292.2|9325.7|9300.7|9307.9|9292.2|16
1657536900000|2022-07-11 10:55:00|9311.3|9296.3|9322.1|9307.1|9322.1|9307.1|9306.7|9291.7|3
1657537200000|2022-07-11 11:00:00|9323.6|9308.6|9343.1|9328.1|9344.6|9328.1|9323.1|9308.1|3
1657537500000|2022-07-11 11:05:00|9342.6|9327.6|9347.6|9332.6|9355.6|9340.6|9342.6|9327.6|19
1657537800000|2022-07-11 11:10:00|9345.6|9330.6|9343.6|9328.6|9353.6|9330.6|9343.6|9328.6|4
1657538100000|2022-07-11 11:15:00|9343.1|9328.1|9351.3|9336.3|9372.5|9357.5|9341.6|9326.6|12
1657538400000|2022-07-11 11:20:00|9351.4|9336.4|9350.1|9335.1|9357|9342|9350.1|9335.1|2
1657538700000|2022-07-11 11:25:00|9350|9335|9342.5|9327.5|9350|9335|9342.5|9327.5|3
1657539000000|2022-07-11 11:30:00|9337.9|9322.9|9324.2|9309.2|9337.9|9322.9|9315.7|9300.7|19
1657539300000|2022-07-11 11:35:00|9318.2|9303.2|9307.6|9292.6|9321.7|9306.7|9306.7|9291.7|56
1657539600000|2022-07-11 11:40:00|9308|9293|9306.7|9291.7|9312.8|9297.8|9306.7|9291.7|3
1657539900000|2022-07-11 11:45:00|9306.2|9291.2|9300.2|9285.2|9306.7|9291.7|9300.2|9285.2|6
1657540200000|2022-07-11 11:50:00|9300.1|9285.1|9299.7|9284.7|9302.6|9287.6|9299.7|9284.7|4
1657540500000|2022-07-11 11:55:00|9299.6|9284.6|9317.2|9302.2|9317.2|9302.2|9297.7|9282.7|21
1657540800000|2022-07-11 12:00:00|9323.4|9308.4|9307.8|9292.8|9325.1|9310.1|9299.9|9284.9|24
1657541100000|2022-07-11 12:05:00|9306.8|9291.8|9320.9|9305.9|9321.9|9306.9|9305.8|9290.8|24
1657541400000|2022-07-11 12:10:00|9322.4|9307.4|9311|9296|9322.4|9307.4|9311|9296|3
1657541700000|2022-07-11 12:15:00|9311.4|9296.4|9254.5|9239.5|9312|9297|9250.7|9235.7|92
1657542000000|2022-07-11 12:20:00|9255|9240|9251.4|9236.4|9265.9|9250.9|9234.7|9219.7|32
1657542300000|2022-07-11 12:25:00|9252.9|9237.9|9253.8|9238.8|9265.5|9250.5|9252.9|9237.9|19
1657542600000|2022-07-11 12:30:00|9254.9|9239.9|9255.3|9240.3|9288.1|9273.1|9254.8|9239.8|44
1657542900000|2022-07-11 12:35:00|9256.8|9241.8|9277.9|9262.9|9278.9|9263.9|9256.8|9241.8|27
1657543200000|2022-07-11 12:40:00|9278.4|9263.4|9252.6|9237.6|9296.7|9281.7|9252.6|9237.6|45
1657543500000|2022-07-11 12:45:00|9252.2|9237.2|9296.9|9281.9|9296.9|9281.9|9252.1|9237.1|44
1657543800000|2022-07-11 12:50:00|9297.5|9282.5|9324.7|9309.7|9330.4|9315.4|9291.3|9270.3|59
1657544100000|2022-07-11 12:55:00|9324.2|9309.2|9344.5|9319.5|9359|9344|9323.2|9308.2|43
1657544400000|2022-07-11 13:00:00|9344.3|9319.3|9322.8|9307.8|9354.5|9337.2|9315|9292.4|63
1657544700000|2022-07-11 13:05:00|9323.8|9308.8|9335.4|9320.4|9336.5|9321.5|9290.8|9268.3|45
1657545000000|2022-07-11 13:10:00|9335.8|9320.8|9337.4|9322.4|9338.9|9323.9|9324.4|9309.4|20
1657545300000|2022-07-11 13:15:00|9337|9322|9311.7|9296.7|9339.1|9322.4|9298.4|9283.4|33
1657545600000|2022-07-11 13:20:00|9312.6|9297.6|9317.5|9302.5|9349.9|9333.5|9300.9|9285.9|20
1657545900000|2022-07-11 13:25:00|9317|9302|9352|9337|9361.4|9346.4|9317|9302|18
1657546200000|2022-07-11 13:30:00|9344.5|9329.5|9375|9360|9375|9360|9331.5|9316.5|73
1657546500000|2022-07-11 13:35:00|9373|9358|9367.1|9352.1|9373|9358|9349.6|9334.6|69
1657546800000|2022-07-11 13:40:00|9366.5|9351.5|9365.9|9350.9|9381.5|9366.5|9350.7|9335.7|127
1657547100000|2022-07-11 13:45:00|9365.8|9350.8|9357.8|9342.8|9398.6|9383.6|9352|9337|114
1657547400000|2022-07-11 13:50:00|9357.4|9342.4|9270.6|9255.6|9361.5|9342.4|9267.9|9252.9|154
1657547700000|2022-07-11 13:55:00|9271.1|9256.1|9297.6|9282.6|9303.1|9288.1|9269.6|9254.6|58
1657548000000|2022-07-11 14:00:00|9298|9283|9330.1|9315.1|9330.1|9315.1|9291.5|9276.5|30
1657548300000|2022-07-11 14:05:00|9331.4|9316.4|9337.5|9322.5|9357.1|9342.1|9299.6|9284.6|83
1657548600000|2022-07-11 14:10:00|9350.5|9335.5|9348.2|9333.2|9356.5|9341.5|9332|9315.4|106
1657548900000|2022-07-11 14:15:00|9347.8|9332.8|9253.4|9238.4|9354.8|9339.8|9252.2|9237.2|90
1657549200000|2022-07-11 14:20:00|9251.9|9236.9|9262|9247|9269|9253.1|9248.4|9233.4|65
1657549500000|2022-07-11 14:25:00|9263|9248|9307.3|9292.3|9307.3|9292.3|9254.1|9237.7|91
1657549800000|2022-07-11 14:30:00|9306.4|9291.4|9272.3|9257.3|9324.9|9309.9|9262.4|9240.6|107
1657550100000|2022-07-11 14:35:00|9266.5|9251.5|9265|9250|9277.3|9262.3|9253.3|9238.3|75
1657550400000|2022-07-11 14:40:00|9264.6|9249.6|9280.5|9265.5|9298.7|9283.7|9260.5|9245.5|72
1657550700000|2022-07-11 14:45:00|9283.2|9268.2|9319.3|9304.3|9328.8|9306.5|9283.2|9268.2|35
1657551000000|2022-07-11 14:50:00|9319.8|9304.8|9336.1|9321.1|9337.1|9322.1|9311|9296|42
1657551300000|2022-07-11 14:55:00|9335.2|9320.2|9290.7|9275.7|9338.2|9323.2|9280.3|9258.9|60
1657551600000|2022-07-11 15:00:00|9290.5|9275.5|9323.2|9308.2|9326.1|9311.1|9289.9|9274.9|38
1657551900000|2022-07-11 15:05:00|9322.7|9307.7|9305.5|9290.5|9322.7|9307.7|9291.1|9276.1|29
1657552200000|2022-07-11 15:10:00|9305|9290|9303.5|9288.5|9322.9|9307.9|9299.2|9284.2|29
1657552500000|2022-07-11 15:15:00|9303.6|9288.6|9309.8|9294.8|9313.1|9298.1|9301.6|9286.6|27
1657552800000|2022-07-11 15:20:00|9310.2|9295.2|9298.9|9283.9|9313.6|9298.6|9298.9|9283.9|25
1657553100000|2022-07-11 15:25:00|9306.5|9291.5|9321.7|9306.7|9323.7|9308.7|9306.5|9291.5|25
1657553400000|2022-07-11 15:30:00|9322.2|9307.2|9341.5|9326.5|9368|9353|9312.6|9297.6|129
1657553700000|2022-07-11 15:35:00|9341|9326|9331.8|9316.8|9342.5|9326|9309.2|9288.6|25
1657554000000|2022-07-11 15:40:00|9334.3|9319.3|9325|9310|9334.3|9319.3|9323.3|9308.3|17
1657554300000|2022-07-11 15:45:00|9323|9308|9313|9298|9327.6|9312.6|9305.1|9290.1|21
1657554600000|2022-07-11 15:50:00|9312.9|9297.9|9319.9|9304.9|9324.1|9309.1|9312.1|9297.1|49
1657554900000|2022-07-11 15:55:00|9319.4|9304.4|9311.5|9296.5|9323.7|9308.7|9311.5|9296.5|21
1657555200000|2022-07-11 16:00:00|9312|9297|9298.5|9283.5|9314|9299|9297.6|9282.1|102
1657555500000|2022-07-11 16:05:00|9298.8|9283.8|9319.5|9304.5|9323.3|9308.3|9298.8|9283.8|56
1657555800000|2022-07-11 16:10:00|9321.2|9306.2|9326.8|9311.8|9347.5|9323.4|9321.2|9306.2|109
1657556100000|2022-07-11 16:15:00|9326.9|9311.9|9311.9|9296.9|9327.9|9312.9|9311.9|9296.9|29
1657556400000|2022-07-11 16:20:00|9313.9|9298.9|9322.7|9307.7|9330.2|9315.2|9313.9|9298.9|17
1657556700000|2022-07-11 16:25:00|9323.6|9308.6|9324.1|9309.1|9336.8|9321.8|9323.6|9308.6|26
1657557000000|2022-07-11 16:30:00|9323.9|9308.9|9358.3|9343.3|9359.8|9343.3|9317.9|9302.9|38
1657557300000|2022-07-11 16:35:00|9359.2|9344.2|9339.2|9324.2|9367|9352|9339.2|9324.2|38
1657557600000|2022-07-11 16:40:00|9339.7|9324.7|9359.9|9344.9|9361|9346|9339.3|9324.3|23
1657557900000|2022-07-11 16:45:00|9358.4|9343.4|9360.1|9345.1|9374.1|9359.1|9349|9334|45
1657558200000|2022-07-11 16:50:00|9359.1|9344.1|9360.5|9345.5|9365.2|9349|9343.4|9327.7|48
1657558500000|2022-07-11 16:55:00|9361.1|9346.1|9403.1|9388.1|9404.6|9389.6|9361.1|9346.1|198
1657558800000|2022-07-11 17:00:00|9402.4|9387.4|9385|9370|9402.4|9387.4|9385|9370|37
1657559100000|2022-07-11 17:05:00|9384.9|9369.9|9373.5|9358.5|9384.9|9369.9|9358.7|9343.7|35
1657559400000|2022-07-11 17:10:00|9373.4|9358.4|9367.3|9352.3|9373.4|9358.4|9363|9348|25
1657559700000|2022-07-11 17:15:00|9367.8|9352.8|9376.3|9361.3|9376.3|9361.3|9367.2|9352.2|30
1657560000000|2022-07-11 17:20:00|9376.4|9361.4|9368|9353|9380.4|9365.4|9368|9353|28
1657560300000|2022-07-11 17:25:00|9365.3|9350.3|9388.4|9373.4|9388.4|9373.4|9360.5|9345.5|22
1657560600000|2022-07-11 17:30:00|9384.1|9369.1|9389.7|9374.7|9391.2|9376.2|9376.9|9361.9|30
1657560900000|2022-07-11 17:35:00|9389.6|9374.6|9396.6|9381.6|9399.1|9384.1|9389.6|9374.6|28
1657561200000|2022-07-11 17:40:00|9397|9382|9389.6|9374.6|9400.2|9385.2|9389.6|9374.6|31
1657561500000|2022-07-11 17:45:00|9391.6|9376.6|9392.3|9377.3|9394.8|9379.8|9379.5|9364.5|31
1657561800000|2022-07-11 17:50:00|9392.8|9377.8|9399|9384|9403.5|9388.5|9391.8|9376.8|35
1657562100000|2022-07-11 17:55:00|9398.9|9383.9|9440.7|9425.7|9454.6|9439.6|9398.9|9383.9|121
1657562400000|2022-07-11 18:00:00|9416.3|9391.3|9427.5|9412.5|9433.9|9418.9|9410.6|9391|55
1657562700000|2022-07-11 18:05:00|9428.5|9413.5|9380|9365|9429.7|9414.7|9380|9365|78
1657563000000|2022-07-11 18:10:00|9381.4|9366.4|9430.1|9415.1|9459.6|9444.6|9381.4|9366.4|637
1657563300000|2022-07-11 18:15:00|9429|9414|9443.6|9428.6|9458.1|9443.1|9427.9|9412.9|104
1657587600000|2022-07-12 01:00:00|9441|9426|9348.1|9333.1|9441.8|9426|9329.3|9314.3|145
1657587900000|2022-07-12 01:05:00|9347.5|9332.5|9352.2|9337.2|9354|9339|9329.2|9314.2|56
1657588200000|2022-07-12 01:10:00|9352.7|9337.7|9322|9307|9354.1|9337.7|9322|9307|13
1657588500000|2022-07-12 01:15:00|9322.5|9307.5|9292.7|9277.7|9326.8|9311.4|9291.9|9273.2|64
1657588800000|2022-07-12 01:20:00|9293.1|9278.1|9286.8|9271.8|9314.8|9286.1|9286.8|9271.8|17
1657589100000|2022-07-12 01:25:00|9286.7|9271.7|9298.9|9283.9|9306.5|9291.5|9283.4|9268.4|67
1657589400000|2022-07-12 01:30:00|9301.9|9286.9|9332.1|9317.1|9332.1|9317.1|9298.8|9283.8|25
1657589700000|2022-07-12 01:35:00|9332.9|9317.9|9345.9|9330.9|9349.6|9334.6|9332.9|9317.9|22
1657590000000|2022-07-12 01:40:00|9346.3|9331.3|9371.1|9356.1|9375.7|9360.7|9339.9|9324.9|35
1657590300000|2022-07-12 01:45:00|9368.5|9353.5|9363.7|9348.7|9377.8|9362.8|9350.7|9333.5|48
1657590600000|2022-07-12 01:50:00|9363.8|9348.8|9376.3|9361.3|9381.8|9366.8|9363.8|9348.8|35
1657590900000|2022-07-12 01:55:00|9376.2|9361.2|9392.2|9377.2|9400.8|9385.8|9375.7|9360.7|21
1657591200000|2022-07-12 02:00:00|9392.6|9377.6|9373.7|9348.7|9398.7|9383.7|9371.1|9348.7|16
1657591500000|2022-07-12 02:05:00|9376.1|9361.1|9378.7|9363.7|9386.4|9364.2|9374.6|9348.4|6
1657591800000|2022-07-12 02:10:00|9378.2|9363.2|9393.6|9378.6|9393.7|9378.7|9373.2|9358.2|8
1657592400000|2022-07-12 02:20:00|9393.2|9378.2|9394.6|9379.6|9394.6|9379.6|9392.1|9377.1|0
1657592700000|2022-07-12 02:25:00|9396.6|9381.6|9393.1|9378.1|9396.6|9381.6|9393.1|9378.1|3
1657593000000|2022-07-12 02:30:00|9393|9378|9376.5|9361.5|9393|9378|9376|9361|10
1657593300000|2022-07-12 02:35:00|9376.4|9361.4|9379.4|9364.4|9379.4|9364.4|9376.4|9361.4|1
1657593600000|2022-07-12 02:40:00|9386.4|9361.4|9378.9|9363.9|9386.4|9363.9|9378.9|9361.4|0
1657593900000|2022-07-12 02:45:00|9382.4|9357.4|9385.7|9348.2|9385.7|9357.4|9369.9|9347.6|0
1657594500000|2022-07-12 02:55:00|9365.9|9350.9|9364.9|9349.9|9365.9|9350.9|9364.9|9349.9|1
1657594800000|2022-07-12 03:00:00|9364.6|9349.6|9359.4|9344.4|9364.6|9349.6|9359.4|9344.4|1
1657595100000|2022-07-12 03:05:00|9359.9|9344.9|9360.9|9345.9|9381.1|9348.9|9359.4|9343.1|5
1657595400000|2022-07-12 03:10:00|9360.8|9345.8|9340.4|9302.9|9360.8|9345.8|9339.5|9302|6
1657595700000|2022-07-12 03:15:00|9339.9|9302.4|9341.9|9304.4|9342.2|9306.9|9330.3|9300.4|3
1657596000000|2022-07-12 03:20:00|9342.4|9304.9|9330|9315|9342.4|9315.1|9330|9304.9|1
1657596300000|2022-07-12 03:25:00|9329|9314|9329|9314|9329|9314|9329|9314|1
1657596600000|2022-07-12 03:30:00|9328|9313|9329.5|9304.5|9331.4|9313|9328|9304.5|1
1657596900000|2022-07-12 03:35:00|9321.3|9296.3|9320.2|9295.2|9321.3|9296.3|9320.2|9295.2|1
1657597500000|2022-07-12 03:45:00|9320.4|9295.4|9321.7|9296.7|9328.6|9297.1|9320.2|9291.1|2
1657598100000|2022-07-12 03:55:00|9321.2|9296.2|9321.2|9296.2|9321.2|9296.2|9321.2|9296.2|0
1657599000000|2022-07-12 04:10:00|9321.1|9296.1|9321.1|9296.1|9321.1|9296.1|9321.1|9296.1|0
1657599300000|2022-07-12 04:15:00|||||||||1
1657599900000|2022-07-12 04:25:00|9329.6|9292.1|9329.6|9292.1|9329.6|9296.6|9321.6|9292.1|2
1657600200000|2022-07-12 04:30:00|9329.9|9292.4|9337.6|9312.6|9338.1|9315.1|9321.1|9292.4|5
1657600500000|2022-07-12 04:35:00|9337.2|9312.2|9337.1|9312.1|9337.2|9312.2|9337.1|9312.1|0
1657601100000|2022-07-12 04:45:00|9339.4|9301.9|9330.4|9305.4|9339.4|9314.8|9327.1|9297.4|6
1657601400000|2022-07-12 04:50:00|9330.8|9305.8|9327.3|9302.3|9332.6|9317.6|9324.7|9302.1|1
1657601700000|2022-07-12 04:55:00|9327.1|9302.1|9311.9|9274.4|9327.1|9302.1|9307.4|9274.4|3
1657602000000|2022-07-12 05:00:00|9312.8|9275.3|9304.1|9279.1|9312.8|9280.2|9303.6|9275.3|0
1657602300000|2022-07-12 05:05:00|9304|9279|9297.5|9282.5|9304|9282.5|9297.5|9277.1|0
1657602600000|2022-07-12 05:10:00|9302.1|9277.1|9289.3|9274.3|9302.1|9282.5|9289.3|9274.3|39
1657602900000|2022-07-12 05:15:00|9288.8|9273.8|9288.4|9273.4|9290.2|9275.2|9287.9|9272.9|12
1657603200000|2022-07-12 05:20:00|9287.9|9272.9|9286.8|9271.8|9287.9|9272.9|9285.3|9270.3|1
1657603500000|2022-07-12 05:25:00|9280.8|9265.8|9280.8|9265.8|9280.8|9265.8|9280.8|9265.8|8
1657603800000|2022-07-12 05:30:00|9279.8|9264.8|9292.3|9277.3|9293.8|9278.8|9279.8|9264.8|21
1657604100000|2022-07-12 05:35:00|9290.6|9275.6|9292.8|9267.8|9299.8|9276.3|9290.3|9267.8|0
1657604400000|2022-07-12 05:40:00|9302.6|9265.1|9296.9|9271.9|9302.7|9286.5|9290.9|9264.9|9
1657604700000|2022-07-12 05:45:00|9290.9|9275.9|9285.4|9270.4|9301.4|9286.4|9281.7|9266.7|15
1657605000000|2022-07-12 05:50:00|9282.9|9267.9|9282.5|9267.5|9297.4|9282.4|9281.4|9266.4|19
1657605300000|2022-07-12 05:55:00|9282.6|9267.6|9293.3|9268.3|9301.4|9277.9|9282.5|9266.9|11
1657605600000|2022-07-12 06:00:00|9292|9267|9282.3|9267.3|9292|9270.3|9281.8|9266.8|7
1657605900000|2022-07-12 06:05:00|9281.8|9266.8|9270.4|9255.4|9281.8|9266.8|9266.7|9251.7|55
1657606200000|2022-07-12 06:10:00|9270.9|9255.9|9269.6|9254.6|9282.9|9265.8|9269.6|9251.6|17
1657606500000|2022-07-12 06:15:00|9268.7|9253.7|9271|9256|9279|9257.9|9263.1|9248.1|7
1657606800000|2022-07-12 06:20:00|9277.1|9262.1|9290.3|9275.3|9297.5|9275.3|9277.1|9260|2
1657607100000|2022-07-12 06:25:00|9289.8|9274.8|9286.8|9271.8|9290.3|9275.3|9282.3|9267.3|2
1657607400000|2022-07-12 06:30:00|9286.3|9271.3|9274.8|9259.8|9286.3|9271.3|9273|9258|3
1657607700000|2022-07-12 06:35:00|9273.5|9258.5|9293.5|9256|9293.5|9260.5|9266|9251|23
1657608000000|2022-07-12 06:40:00|9282.8|9257.8|9267.6|9252.6|9287.3|9266.3|9267.6|9249.3|10
1657608300000|2022-07-12 06:45:00|9268.1|9253.1|9270.6|9255.6|9291.7|9268.7|9267.6|9250.7|11
1657608600000|2022-07-12 06:50:00|9269.6|9254.6|9261.7|9246.7|9269.6|9254.6|9261.7|9246.7|31
1657608900000|2022-07-12 06:55:00|9257.2|9242.2|9275.7|9250.7|9281.2|9259.2|9256.7|9241.7|26
1657609200000|2022-07-12 07:00:00|9275.5|9250.5|9253|9238|9275.5|9253.1|9253|9238|10
1657609500000|2022-07-12 07:05:00|9253.5|9238.5|9253|9238|9282.5|9245|9252.2|9237.2|11
1657609800000|2022-07-12 07:10:00|9271.3|9246.3|9251.6|9236.6|9284.1|9251.3|9251.6|9236.6|21
1657610100000|2022-07-12 07:15:00|9252.1|9237.1|9250.2|9235.2|9252.1|9237.1|9250.2|9235.2|6
1657610400000|2022-07-12 07:20:00|9249.8|9234.8|9249.2|9234.2|9249.8|9234.8|9249.2|9234.2|13
1657610700000|2022-07-12 07:25:00|9249.7|9234.7|9253.2|9238.2|9253.2|9238.2|9249.2|9234.2|9
1657611000000|2022-07-12 07:30:00|9253.6|9238.6|9233.1|9218.1|9276.1|9259.5|9228.8|9213.8|131
1657611300000|2022-07-12 07:35:00|9233.7|9218.7|9235.3|9220.3|9274.1|9259.1|9231.7|9216.7|36
1657611600000|2022-07-12 07:40:00|9237.3|9222.3|9246.8|9231.8|9252.5|9237.5|9234.2|9219.2|15
1657611900000|2022-07-12 07:45:00|9248.3|9233.3|9247.8|9232.8|9273.3|9241.2|9246.9|9231.9|23
1657612200000|2022-07-12 07:50:00|9248.7|9233.7|9241.4|9226.4|9251.6|9236.6|9232.9|9217.9|25
1657612500000|2022-07-12 07:55:00|9240.5|9225.5|9251.5|9226.5|9251.5|9229.5|9229.4|9214.4|23
1657612800000|2022-07-12 08:00:00|9247.4|9232.4|9241.6|9226.6|9247.6|9232.6|9241.6|9226.6|3
1657613100000|2022-07-12 08:05:00|9241.1|9226.1|9236.5|9221.5|9242.6|9227.6|9236.5|9221.5|11
1657613400000|2022-07-12 08:10:00|9236|9221|9239.9|9224.9|9248.4|9233.4|9233|9218|8
1657613700000|2022-07-12 08:15:00|||||||||1
1657614000000|2022-07-12 08:20:00|9239.4|9224.4|9242.9|9227.9|9252.4|9237.4|9232.9|9217.9|24
1657614300000|2022-07-12 08:25:00|9243.2|9228.2|9236.7|9221.7|9243.2|9228.2|9235.7|9220.7|8
1657614600000|2022-07-12 08:30:00|9235.2|9220.2|9236.5|9221.5|9244.2|9229.2|9231.7|9216.7|26
1657614900000|2022-07-12 08:35:00|9236.3|9221.3|9249.4|9234.4|9261.3|9246.3|9229.7|9214.7|89
1657615200000|2022-07-12 08:40:00|9249.8|9234.8|9236.4|9221.4|9250.3|9235.3|9234.9|9219.9|30
1657615500000|2022-07-12 08:45:00|9237.4|9222.4|9238.9|9223.9|9244.1|9229.1|9235.1|9220.1|20
1657615800000|2022-07-12 08:50:00|9238.1|9223.1|9249.5|9234.5|9268.8|9253.8|9236.4|9221.4|49
1657616100000|2022-07-12 08:55:00|9249.8|9234.8|9252.7|9237.7|9267.7|9252.7|9249.8|9234.8|41
1657616400000|2022-07-12 09:00:00|9253.2|9238.2|9237.2|9222.2|9260.2|9245.2|9233.5|9218.5|64
1657616700000|2022-07-12 09:05:00|9237.1|9222.1|9208.8|9193.8|9238|9223|9171.3|9156.3|119
1657617000000|2022-07-12 09:10:00|9217.8|9202.8|9209.3|9194.3|9217.8|9202.8|9202.8|9187.8|9
1657617300000|2022-07-12 09:15:00|9209.6|9194.6|9213.8|9198.8|9214.3|9199.3|9209.6|9194.6|6
1657617600000|2022-07-12 09:20:00|9216|9201|9206|9191|9216|9201|9203.1|9188.1|14
1657617900000|2022-07-12 09:25:00|9206.5|9191.5|9206.1|9191.1|9209.5|9194.5|9202.5|9187.5|1
1657618200000|2022-07-12 09:30:00|9206.6|9191.6|9210.5|9195.5|9213.9|9198.9|9206.1|9191.1|1
1657618500000|2022-07-12 09:35:00|9210|9195|9209.9|9194.9|9210.5|9195.5|9209.9|9194.9|0
1657618800000|2022-07-12 09:40:00|9208.5|9193.5|9203.7|9188.7|9208.5|9193.5|9203.7|9188.7|1
1657619100000|2022-07-12 09:45:00|9203.6|9188.6|9198.9|9183.9|9203.6|9188.6|9196.4|9181.4|3
1657619400000|2022-07-12 09:50:00|9198.4|9183.4|9197.3|9182.3|9198.4|9183.4|9190.7|9175.7|5
1657619700000|2022-07-12 09:55:00|9196.9|9181.9|9206.6|9191.6|9207.2|9192.2|9196.7|9181.7|4
1657620000000|2022-07-12 10:00:00|9206|9191|9206|9191|9206|9191|9206|9191|0
1657620300000|2022-07-12 10:05:00|9207|9192|9230.5|9215.5|9233|9218|9207|9192|6
1657620600000|2022-07-12 10:10:00|9231.5|9216.5|9219.7|9204.7|9231.5|9216.5|9206.7|9191.7|4
1657620900000|2022-07-12 10:15:00|9222.7|9207.7|9221.1|9206.1|9222.7|9207.7|9221.1|9206.1|0
1657621200000|2022-07-12 10:20:00|9219.7|9204.7|9219.8|9204.8|9221.5|9206.5|9219.5|9204.5|1
1657621500000|2022-07-12 10:25:00|9218.8|9203.8|9207.9|9192.9|9219.3|9204.3|9207.9|9192.9|3
1657621800000|2022-07-12 10:30:00|9208.3|9193.3|9211.4|9196.4|9211.4|9196.4|9208.3|9193.3|1
1657622100000|2022-07-12 10:35:00|9210.4|9195.4|9217.4|9202.4|9217.4|9202.4|9210.4|9195.4|3
1657622400000|2022-07-12 10:40:00|9217.5|9202.5|9217.5|9202.5|9217.5|9202.5|9215|9200|1
1657622700000|2022-07-12 10:45:00|9217.4|9202.4|9213.2|9198.2|9223.8|9208.8|9212.8|9197.8|2
1657623000000|2022-07-12 10:50:00|9212.7|9197.7|9217.6|9202.6|9217.6|9202.6|9207.6|9192.6|10
1657623300000|2022-07-12 10:55:00|9220.6|9205.6|9206.8|9191.8|9223.5|9206|9206.8|9185.8|5
1657623600000|2022-07-12 11:00:00|9206.7|9191.7|9174.6|9159.6|9206.7|9191.7|9174.6|9159.6|21
1657623900000|2022-07-12 11:05:00|9174.5|9159.5|9131.2|9106.2|9174.5|9159.5|9105.9|9090.9|173
1657624200000|2022-07-12 11:10:00|9128.8|9113.8|9133.4|9118.4|9133.4|9118.4|9123.6|9108.6|21
1657624500000|2022-07-12 11:15:00|9134.2|9119.2|9171.5|9156.5|9171.5|9156.5|9133.6|9118.6|10
1657624800000|2022-07-12 11:20:00|9181.1|9166.1|9167.9|9142.9|9183|9168|9167.9|9138.1|12
1657625100000|2022-07-12 11:25:00|9168|9143|9157.8|9142.8|9180.3|9165.3|9139.4|9124.4|44
1657625400000|2022-07-12 11:30:00|9158.3|9143.3|9168.1|9153.1|9176.1|9161.1|9154.3|9139.3|23
1657625700000|2022-07-12 11:35:00|9169.6|9154.6|9156.4|9141.4|9170.6|9155.6|9155.9|9140.9|4
1657626000000|2022-07-12 11:40:00|9159.9|9144.9|9183.4|9168.4|9183.4|9168.4|9152.2|9137.2|20
1657626300000|2022-07-12 11:45:00|9185.1|9170.1|9181.2|9166.2|9186|9171|9177.3|9162.3|5
1657626600000|2022-07-12 11:50:00|9177.2|9162.2|9178.3|9163.3|9179.7|9164.7|9176.7|9161.7|1
1657626900000|2022-07-12 11:55:00|9178.7|9163.7|9200.2|9185.2|9200.2|9185.2|9178|9163|15
1657627200000|2022-07-12 12:00:00|9200.3|9185.3|9176.9|9161.9|9223.8|9208.8|9161.5|9146.5|57
1657627500000|2022-07-12 12:05:00|9176.5|9161.5|9181.5|9166.5|9204.9|9189.9|9174.8|9159.8|20
1657627800000|2022-07-12 12:10:00|9181.4|9166.4|9188.4|9173.4|9194.8|9177.9|9178.4|9163.4|11
1657628100000|2022-07-12 12:15:00|9194.9|9169.9|9204.4|9189.4|9209.9|9194.9|9186.9|9169.9|16
1657628400000|2022-07-12 12:20:00|9201.7|9186.7|9221.9|9206.9|9224.4|9209.4|9201.4|9186.4|9
1657628700000|2022-07-12 12:25:00|9221|9206|9213|9198|9243.4|9228.4|9204|9189|48
1657629000000|2022-07-12 12:30:00|9212.5|9197.5|9201.8|9186.8|9214|9199|9197.7|9182.7|15
1657629300000|2022-07-12 12:35:00|9202.7|9187.7|9219.2|9204.2|9234.5|9219.5|9202.4|9187.4|32
1657629600000|2022-07-12 12:40:00|9226.2|9211.2|9217.6|9202.6|9232.2|9217.2|9217.2|9202.2|9
1657629900000|2022-07-12 12:45:00|9216.3|9201.3|9228.9|9213.9|9245.2|9230.2|9216.3|9201.3|64
1657630200000|2022-07-12 12:50:00|9228.2|9213.2|9241.2|9226.2|9242.1|9227.1|9228.2|9213.2|28
1657630500000|2022-07-12 12:55:00|9240.7|9225.7|9228.8|9213.8|9240.7|9225.7|9214.3|9199.3|18
1657630800000|2022-07-12 13:00:00|9225.2|9210.2|9202.7|9187.7|9225.5|9210.5|9201.1|9186.1|57
1657631100000|2022-07-12 13:05:00|9203.2|9188.2|9155.5|9140.5|9204.1|9189.1|9138.6|9123.6|96
1657631400000|2022-07-12 13:10:00|9155|9140|9133.4|9118.4|9196|9181|9133.4|9118.4|84
1657631700000|2022-07-12 13:15:00|9128.2|9113.2|9119.1|9104.1|9143.4|9128.4|9110.7|9095.7|92
1657632000000|2022-07-12 13:20:00|9118.6|9103.6|9128.8|9113.8|9137.9|9122.9|9117.8|9102.8|44
1657632300000|2022-07-12 13:25:00|9128|9113|9132.9|9117.9|9164.1|9149.1|9118.1|9103.1|119
1657632600000|2022-07-12 13:30:00|9133|9118|9092.2|9077.2|9133.8|9118.8|9092.2|9077.2|136
1657632900000|2022-07-12 13:35:00|9089.2|9074.2|9089.2|9074.2|9114.9|9099.9|9076.7|9061.7|219
1657633200000|2022-07-12 13:40:00|9090.1|9075.1|9071.2|9056.2|9104|9089|9069.8|9054.8|182
1657633500000|2022-07-12 13:45:00|9069.9|9054.9|9051|9036|9084.3|9069.3|9048.7|9033.7|422
1657633800000|2022-07-12 13:50:00|9050.6|9035.6|9050.2|9035.2|9060|9045|9041.6|9026.6|352
1657634100000|2022-07-12 13:55:00|9050.6|9035.6|9039.7|9024.7|9055.8|9040.8|9039.3|9024.3|842
1657634400000|2022-07-12 14:00:00|9041.5|9026.5|9040.5|9025.5|9053.2|9038.2|9039|9024|235
1657639800000|2022-07-12 15:30:00|9047.8|9032.8|9043.3|9028.3|9058.8|9043.8|9042.7|9027.7|2056
1657640100000|2022-07-12 15:35:00|9042.7|9027.7|9056.8|9041.8|9062.8|9047.8|9040.4|9025.4|327
1657640400000|2022-07-12 15:40:00|9060.8|9045.8|9045.9|9030.9|9061.9|9046.9|9042.9|9027.9|86
1657640700000|2022-07-12 15:45:00|9045.5|9030.5|9050.9|9035.9|9054.8|9039.8|9042.6|9027.6|101
1657641000000|2022-07-12 15:50:00|9050.7|9035.7|9055.7|9040.7|9058|9043|9044.8|9029.8|48
1657641300000|2022-07-12 15:55:00|9054.3|9039.3|9055.9|9040.9|9066.9|9051.9|9052.4|9037.4|116
1657641600000|2022-07-12 16:00:00|9066.6|9041.6|9070.8|9055.8|9118.2|9103.2|9063.8|9038.8|640
1657641900000|2022-07-12 16:05:00|9069.9|9054.9|9056.5|9041.5|9077.5|9062.5|9055.7|9040.7|139
1657642200000|2022-07-12 16:10:00|9048.5|9033.5|9063.2|9048.2|9073.8|9058.8|9043.3|9028.3|521
1657642500000|2022-07-12 16:15:00|9063.6|9048.6|9058.3|9043.3|9067.7|9052.7|9043.9|9028.9|530
1657642800000|2022-07-12 16:20:00|9057.8|9042.8|9051.8|9036.8|9058.7|9043.7|9043.8|9028.8|120
1657643100000|2022-07-12 16:25:00|9052.3|9037.3|9046.6|9031.6|9053.2|9038.2|9046.1|9031.1|37
1657643400000|2022-07-12 16:30:00|9044.4|9029.4|9041.8|9026.8|9046.1|9031.1|9040.3|9025.3|198
1657674000000|2022-07-13 01:00:00|9013.1|8975.6|8985.6|8970.6|9026.4|9001.7|8946.5|8931.5|150
1657674300000|2022-07-13 01:05:00|8989.2|8964.2|8884.3|8869.3|8990.1|8968.8|8881.4|8866.4|271
1657674600000|2022-07-13 01:10:00|8883.8|8868.8|8888|8873|8909|8887.6|8870|8855|135
1657674900000|2022-07-13 01:15:00|8888.5|8873.5|8804.2|8789.2|8894.4|8874.1|8803.3|8788.3|299
1657675200000|2022-07-13 01:20:00|8798.2|8783.2|8753.7|8738.7|8821.4|8805|8749.5|8732.6|301
1657675500000|2022-07-13 01:25:00|8755.5|8740.5|8743.2|8728.2|8755.6|8740.6|8726.2|8711.2|304
1657675800000|2022-07-13 01:30:00|8741.5|8726.5|8715.8|8700.8|8743.6|8728|8679.4|8664.4|427
1657676100000|2022-07-13 01:35:00|8716.9|8701.9|8671.7|8656.7|8731.8|8716.8|8667.7|8652.7|67
1657676400000|2022-07-13 01:40:00|8671.3|8656.3|8639.5|8624.5|8691.5|8666.5|8638.2|8622.7|226
1657676700000|2022-07-13 01:45:00|8639.4|8624.4|8731.2|8716.2|8746.1|8728.1|8639.4|8624.4|63
1657677000000|2022-07-13 01:50:00|8742.2|8717.2|8769.8|8744.8|8799|8781.3|8725.6|8706.4|99
1657677300000|2022-07-13 01:55:00|8770.2|8745.2|8736.4|8721.4|8788.6|8771.3|8731|8715.2|205
1657677600000|2022-07-13 02:00:00|8751.4|8726.4|8728.9|8713.9|8754.4|8735.9|8727.9|8696.1|33
1657677900000|2022-07-13 02:05:00|8728|8713|8714.8|8699.8|8749.9|8724.9|8714.8|8697.1|22
1657678200000|2022-07-13 02:10:00|8716.1|8701.1|8750.3|8725.3|8750.3|8728.3|8716.1|8700.4|9
1657678500000|2022-07-13 02:15:00|8749.9|8724.9|8737.6|8722.6|8749.9|8732.3|8737.6|8722.6|2
1657678800000|2022-07-13 02:20:00|8738.4|8723.4|8740.2|8725.2|8746.8|8730.7|8736.4|8707.1|10
1657679100000|2022-07-13 02:25:00|8740.4|8725.4|8771.8|8734.3|8793.8|8766.9|8739.6|8724.6|48
1657679400000|2022-07-13 02:30:00|8754.3|8729.3|8761|8736|8793.5|8760|8746.1|8726|5
1657679700000|2022-07-13 02:35:00|8750.3|8735.3|8755.5|8740.5|8758.4|8741|8748|8727|4
1657680000000|2022-07-13 02:40:00|8756|8741|8743.8|8728.8|8756|8741|8743.8|8726.8|4
1657680300000|2022-07-13 02:45:00|8742.9|8727.9|8748.7|8733.7|8748.7|8733.7|8741.8|8726.8|4
1657680600000|2022-07-13 02:50:00|8747.7|8732.7|8756.1|8741.1|8756.9|8741.9|8747.2|8732.2|2
1657680900000|2022-07-13 02:55:00|8757.6|8742.6|8777.3|8762.3|8785.8|8770.8|8757.6|8742.6|19
1657681200000|2022-07-13 03:00:00|8777|8762|8787.7|8762.7|8808.5|8771|8775.7|8756|13
1657681500000|2022-07-13 03:05:00|8788.2|8763.2|8781.7|8766.7|8789.2|8770.2|8779.2|8763.2|5
1657681800000|2022-07-13 03:10:00|8780.2|8765.2|8772.9|8757.9|8780.9|8765.2|8772.4|8752.4|4
1657682100000|2022-07-13 03:15:00|8774.9|8759.9|8759.6|8744.6|8775.9|8760.9|8759.6|8744.6|7
1657682400000|2022-07-13 03:20:00|8759.4|8744.4|8749.1|8734.1|8764.8|8749.8|8747.4|8732.4|17
1657682700000|2022-07-13 03:25:00|8749.2|8734.2|8753.8|8738.8|8753.8|8738.8|8740.8|8725.8|13
1657683000000|2022-07-13 03:30:00|8754.3|8739.3|8786.1|8771.1|8790.6|8771.1|8754.3|8739.3|4
1657683300000|2022-07-13 03:35:00|8790.2|8765.2|8781.9|8766.9|8790.2|8767.2|8781.9|8765.2|2
1657683600000|2022-07-13 03:40:00|8784.9|8769.9|8783.9|8768.9|8788.9|8773.9|8783.7|8768.7|4
1657683900000|2022-07-13 03:45:00|8783.1|8768.1|8777|8762|8784.4|8769.4|8775.4|8760.4|6
1657684200000|2022-07-13 03:50:00|8776.5|8761.5|8774.9|8759.9|8776.5|8761.5|8774|8759|0
1657684500000|2022-07-13 03:55:00|8775.4|8760.4|8778|8763|8782.1|8767.1|8775.4|8760.4|3
1657684800000|2022-07-13 04:00:00|8780.2|8765.2|8777.5|8762.5|8782.5|8767.5|8774|8759|7
1657685100000|2022-07-13 04:05:00|8778.3|8763.3|8776.5|8761.5|8778.5|8763.5|8776.5|8761.5|0
1657685400000|2022-07-13 04:10:00|8772.1|8757.1|8763.8|8748.8|8780.5|8760.5|8763.8|8748.8|2
1657685700000|2022-07-13 04:15:00|8763.2|8748.2|8763.4|8748.4|8768|8753|8756.4|8741.4|14
1657686300000|2022-07-13 04:25:00|8766|8751|8767.4|8752.4|8767.4|8752.4|8766|8751|0
1657686600000|2022-07-13 04:30:00|8762.4|8747.4|8762.4|8747.4|8762.4|8747.4|8762.4|8747.4|1
1657686900000|2022-07-13 04:35:00|8760.6|8745.6|8763.3|8748.3|8764.4|8749.4|8758.9|8743.9|3
1657687200000|2022-07-13 04:40:00|8763.8|8748.8|8801.7|8776.7|8807|8784.2|8763.3|8743.3|24
1657687500000|2022-07-13 04:45:00|8799.2|8774.2|8793.4|8755.9|8799.2|8775.3|8788.7|8755.9|1
1657687800000|2022-07-13 04:50:00|8777.7|8762.7|8814.9|8777.4|8815.4|8777.9|8776.2|8756.6|24
1657688400000|2022-07-13 05:00:00|8816.6|8779.1|8822|8784.5|8838.5|8822|8816.6|8779.1|67
1657688700000|2022-07-13 05:05:00|8821.9|8784.4|8821.9|8784.4|8821.9|8784.4|8821.9|8784.4|0
1657689000000|2022-07-13 05:10:00|8822.7|8785.2|8820.7|8795.7|8828.7|8796.7|8820.7|8785.2|3
1657689300000|2022-07-13 05:15:00|8820.2|8795.2|8818.7|8793.7|8820.2|8795.2|8818.7|8793.7|2
1657689600000|2022-07-13 05:20:00|8818.9|8793.9|8818.9|8793.9|8818.9|8793.9|8818.9|8793.9|0
1657690200000|2022-07-13 05:30:00|8818.8|8793.8|8772.1|8757.1|8823.7|8793.8|8772|8754|19
1657690500000|2022-07-13 05:35:00|8772.2|8757.2|8781|8766|8790.9|8766|8764|8749|7
1657690800000|2022-07-13 05:40:00|8781.5|8766.5|8768.7|8753.7|8781.5|8766.5|8768.7|8753.7|49
1657691100000|2022-07-13 05:45:00|8770.9|8755.9|8774.8|8759.8|8789.3|8770.8|8767.6|8752.6|32
1657691400000|2022-07-13 05:50:00|8772.8|8757.8|8775.4|8760.4|8778.4|8763.4|8772.8|8757.8|10
1657691700000|2022-07-13 05:55:00|8764.9|8749.9|8765.9|8750.9|8765.9|8750.9|8762.9|8747.9|16
1657692000000|2022-07-13 06:00:00|8766.6|8751.6|8763.6|8726.1|8784.8|8764.4|8756.4|8726.1|29
1657692300000|2022-07-13 06:05:00|8756.4|8731.4|8750.4|8735.4|8756.4|8739.9|8750.4|8731.4|6
1657692600000|2022-07-13 06:10:00|8750.5|8735.5|8771.1|8756.1|8786|8766.5|8750.5|8735.5|31
1657692900000|2022-07-13 06:15:00|8765.6|8740.6|8760.1|8735.1|8765.6|8743.8|8744.1|8729.1|26
1657693200000|2022-07-13 06:20:00|8759.9|8734.9|8754|8739|8761|8741.6|8753.5|8734.1|1
1657693500000|2022-07-13 06:25:00|8754.1|8739.1|8810.7|8785.7|8818.6|8785.7|8753.2|8733.8|10
1657693800000|2022-07-13 06:30:00|8810.8|8785.8|8797.3|8782.3|8816.6|8794.8|8794.3|8776.8|5
1657694100000|2022-07-13 06:35:00|8804.6|8767.1|8822.8|8807.8|8829.3|8807.8|8797.3|8767.1|16
1657694400000|2022-07-13 06:40:00|8823.3|8808.3|8830.6|8815.6|8850.6|8835.6|8823.3|8803.7|74
1657694700000|2022-07-13 06:45:00|8831.1|8816.1|8824.6|8799.6|8834.6|8819.6|8806.1|8785.7|8
1657695000000|2022-07-13 06:50:00|8828.9|8791.4|8839|8824|8849.6|8834.1|8818.1|8791.4|28
1657695300000|2022-07-13 06:55:00|8840.3|8825.3|8818.5|8803.5|8851|8836|8814.5|8795.3|7
1657695600000|2022-07-13 07:00:00|8819|8804|8824.8|8787.3|8824.8|8804|8817.6|8785.3|1
1657695900000|2022-07-13 07:05:00|8820|8782.5|8818.8|8781.3|8820.3|8782.8|8817.8|8780.3|1
1657696200000|2022-07-13 07:10:00|8818.4|8780.9|8817.9|8792.9|8823.2|8803|8814.5|8780.9|3
1657696500000|2022-07-13 07:15:00|8820.2|8782.7|8841.4|8816.4|8841.5|8816.5|8818.9|8782.6|5
1657696800000|2022-07-13 07:20:00|8842.5|8817.5|8852.4|8837.4|8857.7|8837.4|8842.5|8817.5|2
1657697100000|2022-07-13 07:25:00|8852.9|8837.9|8841.5|8826.5|8855.2|8838.9|8841.5|8817.7|3
1657697400000|2022-07-13 07:30:00|8841.9|8826.9|8844|8829|8847|8829|8833.5|8818|3
1657697700000|2022-07-13 07:35:00|8844.1|8829.1|8843.1|8828.1|8844.6|8829.6|8841.6|8826.6|5
1657698000000|2022-07-13 07:40:00|8844|8829|8839.9|8824.9|8844.1|8829.1|8839.1|8824.1|30
1657698300000|2022-07-13 07:45:00|8839.4|8824.4|8842.5|8827.5|8844.2|8829.2|8837.6|8822.6|7
1657698600000|2022-07-13 07:50:00|8841.5|8826.5|8844|8829|8844|8829|8839|8824|2
1657698900000|2022-07-13 07:55:00|8843|8828|8843|8828|8843|8828|8842|8827|0
1657699200000|2022-07-13 08:00:00|8842.9|8827.9|8863|8848|8867.7|8848|8842.9|8826.4|4
1657699500000|2022-07-13 08:05:00|8862.6|8847.6|8928.9|8891.4|8928.9|8891.4|8862.5|8847.5|19
1657699800000|2022-07-13 08:10:00|8928.8|8891.3|8913.7|8876.2|8930.6|8898.8|8908.9|8874.7|11
1657700100000|2022-07-13 08:15:00|8914.6|8877.1|8928.6|8903.6|8933.8|8904.6|8911.3|8876.2|14
1657700400000|2022-07-13 08:20:00|8928.7|8903.7|8925.2|8900.2|8931.4|8913.4|8924|8886.5|15
1657700700000|2022-07-13 08:25:00|8925.3|8900.3|8923.5|8908.5|8926|8911|8922.2|8900.3|11
1657701000000|2022-07-13 08:30:00|8923.9|8908.9|8921.8|8906.8|8928.8|8911.5|8921.8|8901.3|10
1657701300000|2022-07-13 08:35:00|8921.7|8906.7|8904.2|8889.2|8928.4|8906.7|8904.2|8889.2|7
1657701600000|2022-07-13 08:40:00|8923.7|8886.2|8910.4|8885.4|8928.9|8891.4|8910.3|8882.6|4
1657702200000|2022-07-13 08:50:00|||||||||1
1657702500000|2022-07-13 08:55:00|8900.6|8885.6|8874|8859|8900.6|8885.6|8864.1|8849.1|8
1657702800000|2022-07-13 09:00:00|8875.4|8860.4|8879.1|8864.1|8879.1|8864.1|8874.9|8859.9|1
1657703100000|2022-07-13 09:05:00|8880.1|8865.1|8911.3|8886.3|8914.8|8886.3|8880.1|8865.1|4
1657703400000|2022-07-13 09:10:00|8911.7|8886.7|8923.4|8908.4|8923.5|8908.5|8907.1|8884.5|8
1657703700000|2022-07-13 09:15:00|8923.5|8908.5|8887.2|8872.2|8923.5|8908.5|8886.7|8871.7|8
1657704000000|2022-07-13 09:20:00|8886.9|8871.9|8868.7|8853.7|8886.9|8871.9|8867.3|8852.3|9
1657704300000|2022-07-13 09:25:00|8869|8854|8882.6|8867.6|8891.9|8871.3|8864.1|8844.1|63
1657704600000|2022-07-13 09:30:00|8880.9|8865.9|8880.6|8865.6|8880.9|8865.9|8880.6|8865.6|0
1657704900000|2022-07-13 09:35:00|8879.1|8864.1|8848.1|8833.1|8879.1|8864.1|8848.1|8833.1|23
1657705200000|2022-07-13 09:40:00|8846.1|8831.1|8841.1|8826.1|8851.1|8836.1|8841.1|8826.1|22
1657705500000|2022-07-13 09:45:00|8844.8|8807.3|8788.3|8773.3|8847.3|8813.5|8788.3|8771.6|55
1657705800000|2022-07-13 09:50:00|8787.3|8772.3|8749.1|8734.1|8787.3|8772.3|8749.1|8734.1|62
1657706100000|2022-07-13 09:55:00|8748.9|8733.9|8750.9|8725.9|8750.9|8733.9|8728.3|8710.1|30
1657706400000|2022-07-13 10:00:00|8746.9|8731.9|8777|8762|8798.5|8773.5|8746.9|8731.9|27
1657706700000|2022-07-13 10:05:00|8777.5|8762.5|8797.1|8782.1|8797.1|8782.1|8776.6|8761.6|6
1657707000000|2022-07-13 10:10:00|8797.6|8782.6|8791.7|8776.7|8809.1|8785.6|8791.7|8776.7|11
1657707300000|2022-07-13 10:15:00|8791.9|8776.9|8793.9|8778.9|8797.4|8782.4|8791.9|8776.9|1
1657707600000|2022-07-13 10:20:00|8793.5|8778.5|8792.4|8777.4|8793.5|8778.5|8790.9|8775.9|3
1657707900000|2022-07-13 10:25:00|8792.3|8777.3|8800.6|8775.6|8800.7|8777.3|8792.3|8775.1|9
1657708200000|2022-07-13 10:30:00|8791.6|8776.6|8791.6|8776.6|8791.8|8776.8|8791.6|8776.6|1
1657708500000|2022-07-13 10:35:00|8791.7|8776.7|8792.9|8767.9|8792.9|8777.1|8786.6|8767.9|4
1657708800000|2022-07-13 10:40:00|8801.8|8764.3|8795.2|8770.2|8801.8|8770.5|8795.2|8764.3|6
1657709100000|2022-07-13 10:45:00|8787.2|8772.2|8787.7|8772.7|8787.7|8772.7|8787.2|8772.2|0
1657709400000|2022-07-13 10:50:00|8787.8|8772.8|8795.5|8780.5|8803.6|8780.5|8774.2|8758.2|13
1657709700000|2022-07-13 10:55:00|8795.9|8780.9|8798.4|8783.4|8798.9|8783.9|8792.5|8777.5|24
1657710000000|2022-07-13 11:00:00|8798.8|8783.8|8812.5|8797.5|8832.6|8813.5|8796|8781|21
1657710300000|2022-07-13 11:05:00|8809.5|8794.5|8823.3|8808.3|8823.4|8808.4|8808.6|8793.6|21
1657710600000|2022-07-13 11:10:00|8823.7|8808.7|8839.7|8824.7|8839.7|8824.7|8816.4|8801.4|20
1657710900000|2022-07-13 11:15:00|8840.2|8825.2|8838.3|8823.3|8843.3|8828.3|8836.8|8821.8|9
1657711200000|2022-07-13 11:20:00|8838|8823|8828.4|8813.4|8842.9|8827.9|8828.1|8813.1|17
1657711500000|2022-07-13 11:25:00|8833.5|8818.5|8829.9|8814.9|8837.3|8822.3|8824.9|8809.9|7
1657711800000|2022-07-13 11:30:00|8830.4|8815.4|8851.4|8836.4|8851.4|8836.4|8830.4|8815.4|9
1657712100000|2022-07-13 11:35:00|8851.9|8836.9|8852.8|8837.8|8853.9|8838.9|8840.8|8825.8|49
1657712400000|2022-07-13 11:40:00|8853|8838|8858.7|8843.7|8871.1|8856.1|8846.8|8830.8|85
1657712700000|2022-07-13 11:45:00|8858.6|8843.6|8881.6|8866.6|8881.6|8866.6|8858.6|8843.6|16
1657713000000|2022-07-13 11:50:00|8882.5|8867.5|8859.1|8844.1|8885.2|8870.2|8857.6|8840.6|17
1657713300000|2022-07-13 11:55:00|8858.7|8843.7|8885.3|8870.3|8885.3|8870.3|8841.6|8823.1|19
1657713600000|2022-07-13 12:00:00|8887.1|8872.1|8880.1|8865.1|8900|8885|8877.6|8862.6|57
1657713900000|2022-07-13 12:05:00|8880.6|8865.6|8811.9|8796.9|8880.6|8865.6|8802.9|8785.8|55
1657714200000|2022-07-13 12:10:00|8812.9|8797.9|8824.8|8809.8|8824.8|8809.8|8773.5|8758.5|62
1657714500000|2022-07-13 12:15:00|8825|8810|8790|8775|8834.8|8819.8|8774.9|8759.9|43
1657714800000|2022-07-13 12:20:00|8788.5|8773.5|8777|8762|8795.5|8778|8771|8756|19
1657715100000|2022-07-13 12:25:00|8776.5|8761.5|8809.3|8794.3|8825.2|8806.3|8768.5|8753.5|52
1657715400000|2022-07-13 12:30:00|8808.4|8783.4|8603.3|8588.3|8808.4|8783.4|8597.7|8582.7|790
1657715700000|2022-07-13 12:35:00|8605.1|8590.1|8650.2|8635.2|8655.7|8640.7|8603.3|8588.3|197
1657716000000|2022-07-13 12:40:00|8650.3|8635.3|8601.2|8586.2|8650.8|8635.8|8590.1|8575.1|232
1657716300000|2022-07-13 12:45:00|8602|8587|8598.9|8583.9|8626.5|8611.5|8581.8|8566.8|196
1657716600000|2022-07-13 12:50:00|8597.9|8582.9|8628.1|8613.1|8630.4|8615.4|8597.5|8582.5|143
1657716900000|2022-07-13 12:55:00|8628.6|8613.6|8649.3|8634.3|8651.5|8636.5|8588.6|8573.6|165
1657717200000|2022-07-13 13:00:00|8644.1|8629.1|8662.1|8647.1|8676.6|8661.6|8627.6|8612.6|189
1657717500000|2022-07-13 13:05:00|8662.3|8647.3|8698.3|8683.3|8701.8|8686.8|8640.8|8625.8|232
1657717800000|2022-07-13 13:10:00|8698.1|8683.1|8672.1|8657.1|8700.8|8685.8|8657|8638.6|136
1657718100000|2022-07-13 13:15:00|8672.5|8657.5|8633.8|8618.8|8681.1|8666.1|8624.6|8609.6|81
1657718400000|2022-07-13 13:20:00|8634.1|8619.1|8635.2|8620.2|8663.3|8648.3|8624.2|8609.2|95
1657718700000|2022-07-13 13:25:00|8635.3|8620.3|8632.9|8617.9|8640.8|8625.8|8613.7|8598.7|123
1657719000000|2022-07-13 13:30:00|8630.6|8615.6|8675.6|8660.6|8692.5|8677.5|8629|8614|269
1657719300000|2022-07-13 13:35:00|8672.2|8657.2|8731.1|8716.1|8733.3|8718.3|8672.2|8657.2|211
1657719600000|2022-07-13 13:40:00|8732.1|8717.1|8746.5|8731.5|8796.2|8781.2|8732.1|8717.1|291
1657719900000|2022-07-13 13:45:00|8746.8|8731.8|8772.1|8757.1|8843.4|8826.4|8746.8|8731.8|229
1657720200000|2022-07-13 13:50:00|8772.2|8757.2|8742.8|8727.8|8782|8767|8720.4|8705.4|170
1657720500000|2022-07-13 13:55:00|8748.9|8733.9|8709.6|8694.6|8750.4|8735.4|8703.9|8688.9|165
1657720800000|2022-07-13 14:00:00|8714.5|8699.5|8684.4|8669.4|8717.5|8702.5|8683.8|8668.8|143
1657721100000|2022-07-13 14:05:00|8686.1|8671.1|8680.1|8665.1|8696.6|8681.6|8675.1|8660.1|101
1657721400000|2022-07-13 14:10:00|8679.6|8664.6|8648.1|8633.1|8679.6|8664.6|8638.9|8623.9|107
1657721700000|2022-07-13 14:15:00|8641.7|8626.7|8610.9|8595.9|8646.8|8631.8|8610.3|8595.3|308
1657722000000|2022-07-13 14:20:00|8611.4|8596.4|8644.7|8629.7|8649.7|8634.7|8610.6|8595.6|112
1657722300000|2022-07-13 14:25:00|8644.1|8629.1|8660.4|8645.4|8663.9|8648.9|8630.8|8615.8|119
1657722600000|2022-07-13 14:30:00|8657.9|8642.9|8652.7|8637.7|8665|8650|8644.6|8629.6|240
1657722900000|2022-07-13 14:35:00|8652.5|8637.5|8662.1|8647.1|8662.1|8647.1|8648.5|8633.5|57
1657723200000|2022-07-13 14:40:00|8660.4|8645.4|8698.2|8683.2|8707.6|8692.6|8658.7|8643.7|122
1657723500000|2022-07-13 14:45:00|8697.8|8682.8|8744|8729|8744|8729|8684.7|8669.7|141
1657723800000|2022-07-13 14:50:00|8743.8|8728.8|8757.4|8742.4|8765.5|8750.5|8725.5|8710.5|139
1657724100000|2022-07-13 14:55:00|8761.1|8746.1|8769|8754|8781.1|8766.1|8746.3|8731.3|77
1657724400000|2022-07-13 15:00:00|8775.4|8760.4|8811.6|8796.6|8817.1|8802.1|8766.2|8751.2|142
1657724700000|2022-07-13 15:05:00|8812.1|8797.1|8898.1|8883.1|8913.9|8898.9|8802.6|8787.6|250
1657725000000|2022-07-13 15:10:00|8898.5|8883.5|8916.6|8901.6|8925.4|8910.4|8892|8877|210
1657725300000|2022-07-13 15:15:00|8915.8|8900.8|8814.2|8799.2|8921.7|8906.7|8797.8|8782.8|113
1657725600000|2022-07-13 15:20:00|8814.3|8799.3|8901.8|8886.8|8906.1|8891.1|8798.8|8781.2|87
1657725900000|2022-07-13 15:25:00|8889.1|8864.1|8823.6|8808.6|8893.8|8878.8|8813.8|8798.8|62
1657726200000|2022-07-13 15:30:00|8823.7|8808.7|8828.4|8813.4|8843.5|8827.5|8818.8|8803.8|130
1657726500000|2022-07-13 15:35:00|8822.1|8807.1|8820.3|8805.3|8838.4|8823.4|8819.8|8804.8|91
1657726800000|2022-07-13 15:40:00|8809.9|8794.9|8849.6|8834.6|8866.8|8851.8|8809.9|8794.9|82
1657727100000|2022-07-13 15:45:00|8849.4|8834.4|8847.4|8832.4|8871.6|8856.6|8839.8|8824.8|134
1657727400000|2022-07-13 15:50:00|8847.7|8832.7|8830.8|8815.8|8859.9|8844.9|8830.8|8815.8|112
1657727700000|2022-07-13 15:55:00|8831.1|8816.1|8840.1|8825.1|8852.6|8837.6|8826.1|8811.1|116
1657728000000|2022-07-13 16:00:00|8841.5|8826.5|8840.1|8825.1|8849.5|8834.5|8827.1|8812.1|18
1657728300000|2022-07-13 16:05:00|8839.3|8824.3|8849.5|8834.5|8852|8837|8839.3|8824.3|16
1657728600000|2022-07-13 16:10:00|8849.4|8834.4|8837|8822|8851.5|8836.5|8827.6|8812.6|34
1657728900000|2022-07-13 16:15:00|8836.7|8821.7|8829.7|8814.7|8842.6|8827.6|8829.2|8814.2|91
1657729200000|2022-07-13 16:20:00|8828.7|8813.7|8837.5|8822.5|8841.3|8826.3|8827.4|8812.4|26
1657729500000|2022-07-13 16:25:00|8837.1|8822.1|8832.2|8817.2|8838.1|8823.1|8823.2|8808.2|25
1657729800000|2022-07-13 16:30:00|8831.7|8816.7|8830.6|8815.6|8834.5|8819.5|8826.1|8811.1|28
1657730100000|2022-07-13 16:35:00|8832.5|8817.5|8826.2|8811.2|8836|8821|8826.1|8811.1|34
1657730400000|2022-07-13 16:40:00|8826.1|8811.1|8831.5|8816.5|8834|8819|8823.5|8808.5|39
1657730700000|2022-07-13 16:45:00|8831.6|8816.6|8843.3|8828.3|8846.6|8831.6|8829.7|8814.7|42
1657731000000|2022-07-13 16:50:00|8843.4|8828.4|8838.1|8823.1|8848.1|8833.1|8829.6|8814.6|54
1657731300000|2022-07-13 16:55:00|8837.6|8822.6|8811.5|8796.5|8839.6|8824.6|8809.4|8793.3|72
1657731600000|2022-07-13 17:00:00|8812|8797|8773.8|8758.8|8818.4|8803.4|8773.8|8758.8|66
1657731900000|2022-07-13 17:05:00|8774.3|8759.3|8749.1|8734.1|8780.8|8765.8|8746.9|8727.6|49
1657732200000|2022-07-13 17:10:00|8749.5|8734.5|8771.4|8756.4|8772.9|8756.9|8745.2|8730.2|52
1657732500000|2022-07-13 17:15:00|8787.5|8772.5|8759.7|8744.7|8789.4|8774.4|8744.5|8729.5|102
1657732800000|2022-07-13 17:20:00|8760.2|8745.2|8763.4|8748.4|8766.2|8751.2|8748.7|8733.7|44
1657733100000|2022-07-13 17:25:00|8763.2|8748.2|8787.9|8772.9|8788.1|8773.1|8755.8|8740.8|42
1657733400000|2022-07-13 17:30:00|8787.1|8772.1|8762.9|8747.9|8787.1|8772.1|8754.6|8739.6|71
1657733700000|2022-07-13 17:35:00|8763.4|8748.4|8772.6|8757.6|8773|8758|8762.4|8747.4|8
1657734000000|2022-07-13 17:40:00|8772.1|8757.1|8755.8|8740.8|8777.1|8762.1|8750.8|8735.8|54
1657734300000|2022-07-13 17:45:00|8756.8|8741.8|8763.8|8748.8|8772.5|8757.5|8756.8|8741.8|24
1657734600000|2022-07-13 17:50:00|8764.3|8749.3|8765.1|8750.1|8777.5|8762.5|8757.7|8742.7|41
1657734900000|2022-07-13 17:55:00|8765.2|8750.2|8765.6|8750.6|8771.9|8756.9|8751.8|8736.8|67
1657735200000|2022-07-13 18:00:00|8766.1|8751.1|8750.8|8735.8|8766.1|8751.1|8750.8|8735.8|38
1657735500000|2022-07-13 18:05:00|8751|8736|8679|8664|8755.7|8740.7|8677.6|8662.6|149
1657735800000|2022-07-13 18:10:00|8676.8|8661.8|8728.2|8713.2|8746.9|8731.9|8667.8|8652.8|1116
1657736100000|2022-07-13 18:15:00|8727.7|8712.7|8720.6|8705.6|8732.4|8717.4|8708.1|8693.1|362
1657760400000|2022-07-14 01:00:00|8767|8729.5|8769.4|8731.9|8769.4|8731.9|8675.6|8656.3|34
1657760700000|2022-07-14 01:05:00|8769.5|8732|8730.2|8715.2|8769.5|8742.7|8723.6|8702.3|75
1657761000000|2022-07-14 01:10:00|8728.5|8713.5|8728.3|8703.3|8736.6|8713.9|8713.8|8685|33
1657761300000|2022-07-14 01:15:00|8728.4|8703.4|8750.7|8713.2|8751.9|8736.9|8728.4|8703.4|5
1657761600000|2022-07-14 01:20:00|8740.9|8715.9|8737.9|8722.9|8750.2|8725.9|8731.4|8707.2|5
1657761900000|2022-07-14 01:25:00|8738.8|8723.8|8737.4|8722.4|8749.4|8728.5|8736.3|8721.3|8
1657762200000|2022-07-14 01:30:00|8734.4|8719.4|8725.5|8700.5|8741.9|8722.4|8725.4|8700.4|6
1657762500000|2022-07-14 01:35:00|8715.7|8700.7|8726.1|8701.1|8737.2|8705.1|8711.5|8694.1|4
1657762800000|2022-07-14 01:40:00|8725.2|8700.2|8650.3|8635.3|8725.2|8700.2|8650.2|8628.1|55
1657763100000|2022-07-14 01:45:00|8660.4|8635.4|8679.9|8654.9|8692.2|8657.3|8654.9|8635.4|3
1657763400000|2022-07-14 01:50:00|8680.4|8655.4|8680.5|8643|8696.2|8670.6|8672.9|8643|11
1657763700000|2022-07-14 01:55:00|8682|8644.5|8684.6|8659.6|8684.6|8661.1|8675.1|8644.5|1
1657764000000|2022-07-14 02:00:00|8685.7|8660.7|8656|8618.5|8706.2|8671.5|8627.4|8608.7|58
1657764300000|2022-07-14 02:05:00|8658.6|8621.1|8667.6|8642.6|8687|8649.5|8658.6|8621.1|14
1657764600000|2022-07-14 02:10:00|8670.8|8633.3|8637.5|8622.5|8680.4|8645.4|8636.9|8618.4|34
1657764900000|2022-07-14 02:15:00|8637.4|8622.4|8651.9|8614.4|8651.9|8622.8|8613.6|8598.6|41
1657765200000|2022-07-14 02:20:00|8652.2|8614.7|8657.8|8620.3|8657.8|8620.3|8652.2|8614.7|0
1657765500000|2022-07-14 02:25:00|8658.2|8620.7|8695.2|8657.7|8730.6|8693.1|8658.2|8620.7|18
1657765800000|2022-07-14 02:30:00|8693.5|8656|8662.4|8624.9|8695.8|8659.4|8661.1|8624.4|9
1657766100000|2022-07-14 02:35:00|8659.1|8634.1|8678.9|8641.4|8684.4|8652.6|8659.1|8631.4|1
1657766400000|2022-07-14 02:40:00|8673.6|8648.6|8716.2|8678.7|8716.2|8680.1|8673.6|8648.6|3
1657766700000|2022-07-14 02:45:00|8716.1|8678.6|8704.6|8667.1|8748.2|8717.7|8696.8|8665.1|7
1657767000000|2022-07-14 02:50:00|8696.2|8671.2|8692.1|8654.6|8716.9|8682.3|8673.3|8653.1|3
1657767300000|2022-07-14 02:55:00|8692.6|8655.1|8696.5|8659|8708.1|8673.8|8688.3|8651.6|4
1657767600000|2022-07-14 03:00:00|8696.6|8659.1|8692.5|8655|8706.6|8669.1|8672.8|8654.1|5
1657767900000|2022-07-14 03:05:00|8690.5|8653|8689.5|8652|8690.5|8653|8689.5|8652|3
1657768200000|2022-07-14 03:10:00|8682.3|8657.3|8682.3|8657.3|8682.3|8657.3|8682.3|8657.3|0
1657768500000|2022-07-14 03:15:00|8690|8652.5|8639|8624|8696|8658.5|8638.9|8614.2|17
1657768800000|2022-07-14 03:20:00|8641.5|8616.5|8662.2|8624.7|8665.2|8627.7|8638.5|8609.2|14
1657769100000|2022-07-14 03:25:00|8661.2|8623.7|8653.2|8615.7|8661.2|8623.7|8645|8614.6|6
1657769700000|2022-07-14 03:35:00|8653.7|8616.2|8648.9|8623.9|8653.7|8623.9|8648.9|8616.2|0
1657770000000|2022-07-14 03:40:00|8649.6|8624.6|8668.3|8630.8|8669.3|8631.8|8649.6|8624.6|1
1657770300000|2022-07-14 03:45:00|8668.8|8631.3|8690.7|8653.2|8690.7|8653.2|8668.7|8631.2|0
1657770600000|2022-07-14 03:50:00|8691.2|8653.7|8693.2|8655.7|8693.2|8655.7|8679.2|8641.7|3
1657771500000|2022-07-14 04:05:00|8692.8|8655.3|8697.2|8659.7|8698.2|8660.7|8692.8|8655.3|0
1657772100000|2022-07-14 04:15:00|8696.7|8659.2|8696.7|8659.2|8696.7|8659.2|8696.7|8659.2|0
1657772400000|2022-07-14 04:20:00|8701.7|8664.2|8694.1|8679.1|8725.2|8687.9|8694.1|8664.2|2
1657772700000|2022-07-14 04:25:00|8693.9|8678.9|8694.9|8669.9|8694.9|8678.9|8685.4|8667.6|1
1657773000000|2022-07-14 04:30:00|8697.7|8660.2|8695.7|8658.2|8697.7|8660.2|8695.6|8658.1|1
1657773300000|2022-07-14 04:35:00|8696.2|8658.7|8696.2|8658.7|8696.2|8658.7|8696.2|8658.7|0
1657773600000|2022-07-14 04:40:00|8696.1|8658.6|8693.1|8655.6|8696.1|8658.6|8693.1|8655.6|0
1657773900000|2022-07-14 04:45:00|8687.1|8649.6|8686.6|8649.1|8687.1|8649.6|8686.6|8649.1|0
1657774500000|2022-07-14 04:55:00|8687.1|8649.6|8690.1|8652.6|8690.1|8652.6|8687.1|8649.6|0
1657774800000|2022-07-14 05:00:00|8690.7|8653.2|8709.9|8684.9|8709.9|8689.4|8690.1|8653.2|3
1657775100000|2022-07-14 05:05:00|8700.1|8685.1|8691.3|8666.3|8709.9|8685.1|8691.3|8661|3
1657775400000|2022-07-14 05:10:00|8690.8|8675.8|8694.3|8669.3|8694.3|8675.8|8690.8|8668.8|0
1657775700000|2022-07-14 05:15:00|8684.8|8669.8|8694.3|8669.3|8694.3|8672.8|8684.8|8669.1|0
1657776000000|2022-07-14 05:20:00|8685.5|8670.5|8698.3|8683.3|8698.3|8683.3|8682.3|8667.3|2
1657776300000|2022-07-14 05:25:00|8700|8685|8707.8|8692.8|8707.8|8692.8|8700|8685|0
1657776600000|2022-07-14 05:30:00|8706.4|8681.4|8663.6|8626.1|8709.1|8681.4|8663.6|8626.1|19
1657776900000|2022-07-14 05:35:00|8666.1|8628.6|8680.6|8643.1|8683.4|8661.4|8661.3|8625.5|3
1657777200000|2022-07-14 05:40:00|8679.6|8642.1|8668|8630.5|8679.6|8642.1|8668|8630.5|1
1657777500000|2022-07-14 05:45:00|8668.5|8631|8668.5|8631|8668.5|8631|8668.5|8631|0
1657777800000|2022-07-14 05:50:00|8668.1|8630.6|8638.3|8613.3|8668.1|8635.4|8637.3|8608.4|3
1657778100000|2022-07-14 05:55:00|8632|8617|8629.9|8604.9|8639.3|8620.8|8609.1|8590.2|56
1657778400000|2022-07-14 06:00:00|8641.8|8604.3|8670|8645|8677.2|8645|8633.2|8602.8|17
1657778700000|2022-07-14 06:05:00|8671|8646|8679.2|8664.2|8694.4|8664.2|8671|8641.8|1
1657779000000|2022-07-14 06:10:00|8678.6|8663.6|8668.6|8643.6|8683.3|8664.6|8655.1|8639.3|18
1657779300000|2022-07-14 06:15:00|8668.1|8643.1|8679.8|8642.3|8679.8|8646.1|8668|8641.3|2
1657779600000|2022-07-14 06:20:00|8679.5|8642|8639.1|8601.6|8679.6|8643.3|8619.4|8588.7|80
1657779900000|2022-07-14 06:25:00|8633.4|8608.4|8649.8|8612.3|8650.4|8612.9|8633.4|8605.8|3
1657780200000|2022-07-14 06:30:00|8657.8|8620.3|8695.1|8670.1|8700.4|8670.1|8655.3|8617.8|11
1657780500000|2022-07-14 06:35:00|8696.1|8671.1|8666|8651|8696.1|8672.6|8660.6|8631.9|11
1657780800000|2022-07-14 06:40:00|8667.3|8652.3|8681.5|8656.5|8687.3|8661.6|8667.3|8648.9|25
1657781100000|2022-07-14 06:45:00|8687.3|8649.8|8680|8665|8687.3|8665|8675.5|8649.8|1
1657781400000|2022-07-14 06:50:00|8680.5|8665.5|8665.6|8628.1|8686.1|8666|8663.9|8628.1|5
1657781700000|2022-07-14 06:55:00|8664.1|8626.6|8634.4|8619.4|8667.1|8634.9|8629.9|8610.3|9
1657782000000|2022-07-14 07:00:00|8633.9|8618.9|8616.6|8601.6|8645.8|8618.9|8610.6|8591.1|74
1657782300000|2022-07-14 07:05:00|8667.9|8642.9|8633.6|8618.6|8668.2|8645.2|8632.3|8617.3|56
1657782600000|2022-07-14 07:10:00|8633.7|8618.7|8631.4|8616.4|8633.7|8618.7|8631.4|8616.4|8
1657782900000|2022-07-14 07:15:00|8631.9|8616.9|8632.9|8617.9|8632.9|8617.9|8631.9|8616.9|3
1657783200000|2022-07-14 07:20:00|8632|8617|8644.9|8629.9|8644.9|8629.9|8631.4|8616.4|11
1657783500000|2022-07-14 07:25:00|8645.3|8630.3|8645.9|8630.9|8645.9|8630.9|8645.3|8630.3|0
1657783800000|2022-07-14 07:30:00|8646.9|8631.9|8644.4|8629.4|8647.9|8632.4|8637.4|8621.9|4
1657784100000|2022-07-14 07:35:00|8646.1|8631.1|8644.4|8629.4|8646.4|8631.4|8644.4|8629.4|1
1657784400000|2022-07-14 07:40:00|8649.9|8634.9|8642.4|8627.4|8649.9|8634.9|8640.4|8625.4|5
1657784700000|2022-07-14 07:45:00|8641.9|8626.9|8643.4|8628.4|8643.4|8628.4|8637.9|8622.9|5
1657785000000|2022-07-14 07:50:00|8640.4|8625.4|8651.7|8636.7|8651.7|8636.7|8640.4|8625.4|17
1657785300000|2022-07-14 07:55:00|8651.8|8636.8|8646.8|8631.8|8653.8|8638.8|8646.8|8631.8|6
1657785600000|2022-07-14 08:00:00|8647.3|8632.3|8646.5|8631.5|8652.8|8637.8|8645.6|8630.6|3
1657785900000|2022-07-14 08:05:00|8645.6|8630.6|8627.8|8612.8|8648.4|8631|8623.1|8596.2|56
1657786200000|2022-07-14 08:10:00|8628.3|8613.3|8655.7|8640.7|8656.7|8641.7|8626.8|8611.8|4
1657786500000|2022-07-14 08:15:00|8656.2|8641.2|8629.7|8614.7|8656.2|8641.2|8622.6|8607.6|63
1657786800000|2022-07-14 08:20:00|8630.7|8615.7|8629.8|8614.8|8630.7|8615.7|8627.2|8612.2|8
1657787100000|2022-07-14 08:25:00|8630.8|8615.8|8628.8|8613.8|8632.3|8617.3|8623.3|8608.3|14
1657787400000|2022-07-14 08:30:00|8629.3|8614.3|8621.3|8606.3|8637.8|8622.8|8618.9|8603.9|16
1657787700000|2022-07-14 08:35:00|8619.8|8604.8|8633.3|8618.3|8638.3|8623.3|8619.8|8604.8|30
1657788000000|2022-07-14 08:40:00|8633.8|8618.8|8613.2|8598.2|8633.8|8618.8|8593.9|8578.9|267
1657788300000|2022-07-14 08:45:00|8612.8|8597.8|8604.2|8589.2|8613.2|8598.2|8599.8|8584.8|13
1657788600000|2022-07-14 08:50:00|8605.1|8590.1|8611.3|8596.3|8611.3|8596.3|8602.2|8587.2|6
1657788900000|2022-07-14 08:55:00|8613.8|8598.8|8631.8|8616.8|8631.8|8616.8|8609.8|8594.8|11
1657789200000|2022-07-14 09:00:00|8631.3|8616.3|8614.7|8599.7|8631.3|8616.3|8599.4|8584.4|14
1657789500000|2022-07-14 09:05:00|8615.1|8600.1|8606.2|8591.2|8617.1|8602.1|8606.2|8591.2|2
1657789800000|2022-07-14 09:10:00|8606.6|8591.6|8595.2|8580.2|8606.6|8591.6|8592.5|8577.5|85
1657790100000|2022-07-14 09:15:00|8595.6|8580.6|8615.4|8600.4|8619.4|8604.4|8594.2|8579.2|25
1657790400000|2022-07-14 09:20:00|8614.4|8599.4|8613.8|8598.8|8615.5|8600.5|8613.8|8598.8|0
1657790700000|2022-07-14 09:25:00|8612.8|8597.8|8589.2|8574.2|8612.8|8597.8|8588.4|8573.4|164
1657791000000|2022-07-14 09:30:00|8588.8|8573.8|8615.5|8600.5|8615.5|8600.5|8587.4|8572.4|102
1657791300000|2022-07-14 09:35:00|8616.8|8601.8|8614.1|8599.1|8618.2|8603.2|8610.5|8595.5|18
1657791600000|2022-07-14 09:40:00|8613.7|8598.7|8609.1|8594.1|8615.6|8600.6|8601.3|8586.3|6
1657791900000|2022-07-14 09:45:00|8607.3|8592.3|8613.8|8598.8|8613.8|8598.8|8606.9|8591.9|3
1657792200000|2022-07-14 09:50:00|8612.1|8597.1|8613.9|8598.9|8616.8|8601.8|8609.5|8594.5|3
1657792500000|2022-07-14 09:55:00|8612.4|8597.4|8616.8|8601.8|8616.8|8601.8|8611.9|8596.9|4
1657792800000|2022-07-14 10:00:00|8616.4|8601.4|8615.4|8600.4|8616.8|8601.8|8615.4|8600.4|1
1657793400000|2022-07-14 10:10:00|8614.9|8599.9|8662.2|8624.7|8662.2|8630.1|8614.9|8599.9|13
1657793700000|2022-07-14 10:15:00|8662.3|8624.8|8655.7|8640.7|8663|8648|8655.1|8624.3|28
1657794000000|2022-07-14 10:20:00|8655.3|8640.3|8637.3|8622.3|8655.3|8640.3|8634.2|8619.2|11
1657794300000|2022-07-14 10:25:00|8636.8|8621.8|8629.3|8614.3|8638.4|8623.4|8624.5|8609.5|7
1657794600000|2022-07-14 10:30:00|8629.2|8614.2|8637.8|8622.8|8637.8|8622.8|8627.3|8612.3|2
1657794900000|2022-07-14 10:35:00|8637.3|8622.3|8657.5|8642.5|8657.5|8642.5|8636.9|8621.9|17
1657795200000|2022-07-14 10:40:00|8652.5|8637.5|8646.7|8631.7|8653.5|8638.5|8636.2|8621.2|15
1657795500000|2022-07-14 10:45:00|8655.2|8630.2|8645.5|8630.5|8655.2|8631|8645.5|8629.3|5
1657795800000|2022-07-14 10:50:00|8645|8630|8661.3|8646.3|8661.7|8646.7|8642.4|8627.4|22
1657796100000|2022-07-14 10:55:00|8655.8|8640.8|8622.4|8607.4|8657.2|8640.8|8615.4|8600.4|20
1657796400000|2022-07-14 11:00:00|8621.5|8606.5|8647.9|8632.9|8653.4|8638.4|8616.4|8601.4|18
1657796700000|2022-07-14 11:05:00|8658.2|8643.2|8622.3|8607.3|8659.9|8644.9|8613.9|8598.9|23
1657797000000|2022-07-14 11:10:00|8621.2|8606.2|8619.5|8604.5|8621.2|8606.2|8597.7|8582.7|40
1657797300000|2022-07-14 11:15:00|8620.3|8605.3|8623.7|8608.7|8625.2|8610.2|8611.9|8590.2|15
1657797600000|2022-07-14 11:20:00|8622.8|8607.8|8607.8|8592.8|8627.7|8612.2|8594.1|8578.1|25
1657797900000|2022-07-14 11:25:00|8607.9|8592.9|8562.1|8547.1|8607.9|8592.9|8559.7|8544.7|74
1657798200000|2022-07-14 11:30:00|8563.5|8548.5|8610.4|8595.4|8610.4|8595.4|8563.5|8548.5|74
1657798500000|2022-07-14 11:35:00|8610.9|8595.9|8603.3|8588.3|8630.6|8612.5|8603.3|8588.3|19
1657798800000|2022-07-14 11:40:00|8600|8585|8615|8600|8622.6|8600.5|8600|8585|3
1657799100000|2022-07-14 11:45:00|8615.1|8600.1|8635.5|8610.5|8636.1|8621.1|8615.1|8600.1|17
1657799400000|2022-07-14 11:50:00|8634.9|8609.9|8623.2|8608.2|8634.9|8610.5|8620.3|8605.3|5
1657799700000|2022-07-14 11:55:00|8622.3|8607.3|8614.3|8599.3|8622.3|8607.3|8600.6|8585.6|14
1657800000000|2022-07-14 12:00:00|8614.2|8599.2|8607.2|8592.2|8618.3|8601.7|8599|8584|27
1657800300000|2022-07-14 12:05:00|8605.4|8590.4|8612.7|8597.7|8622.2|8607.2|8604.7|8589.7|70
1657800600000|2022-07-14 12:10:00|8613.2|8598.2|8598.1|8583.1|8613.2|8598.2|8577.3|8562.3|72
1657800900000|2022-07-14 12:15:00|8600|8585|8605.5|8590.5|8608.6|8593.6|8561.2|8546.2|152
1657801200000|2022-07-14 12:20:00|8605|8590|8588.1|8573.1|8621.4|8606.4|8588.1|8573.1|71
1657801500000|2022-07-14 12:25:00|8587.6|8572.6|8590.1|8565.1|8598.3|8576.6|8580.7|8565.1|15
1657801800000|2022-07-14 12:30:00|8590|8565|8547.8|8532.8|8591|8567.9|8547.3|8532.3|311
1657802100000|2022-07-14 12:35:00|8548.5|8533.5|8521|8506|8568.2|8553.2|8521|8506|173
1657802400000|2022-07-14 12:40:00|8520.9|8505.9|8510.1|8495.1|8521.7|8506.7|8510.1|8495.1|151
1657802700000|2022-07-14 12:45:00|8510|8495|8528.8|8513.8|8528.8|8513.8|8495.4|8480.4|204
1657803000000|2022-07-14 12:50:00|8526.3|8511.3|8550.9|8535.9|8569.3|8554.3|8526.3|8511.3|66
1657803300000|2022-07-14 12:55:00|8551|8536|8549.4|8534.4|8564.3|8549.3|8546.4|8531.4|67
1657803600000|2022-07-14 13:00:00|8543.4|8528.4|8486.2|8471.2|8543.4|8528.4|8483.8|8468.8|260
1657803900000|2022-07-14 13:05:00|8479.7|8464.7|8464.8|8449.8|8488.3|8473.3|8447.1|8432.1|400
1657804200000|2022-07-14 13:10:00|8464.4|8449.4|8439.5|8424.5|8464.4|8449.4|8395.4|8380.4|251
1657804500000|2022-07-14 13:15:00|8439.4|8424.4|8402.5|8387.5|8441.1|8426.1|8390.4|8375.4|55
1657804800000|2022-07-14 13:20:00|8397.4|8382.4|8400.9|8385.9|8401.7|8386.7|8384.9|8369.9|112
1657805100000|2022-07-14 13:25:00|8400.4|8385.4|8422.4|8407.4|8426.8|8411.8|8395.4|8380.4|80
1657805400000|2022-07-14 13:30:00|8422.1|8407.1|8419.9|8404.9|8429.4|8414.4|8375.5|8360.5|244
1657805700000|2022-07-14 13:35:00|8419.5|8404.5|8371.6|8356.6|8419.5|8404.5|8370.9|8355.9|206
1657806000000|2022-07-14 13:40:00|8371.7|8356.7|8349.9|8334.9|8377.5|8362.5|8345.2|8330.2|624
1657806300000|2022-07-14 13:45:00|8350.3|8335.3|8331.2|8316.2|8351.3|8336.3|8327.5|8312.5|655
1657806600000|2022-07-14 13:50:00|8330.8|8315.8|8354.7|8339.7|8360.4|8345.4|8326|8311|605
1657806900000|2022-07-14 13:55:00|8357.1|8342.1|8349.9|8334.9|8380.9|8365.9|8348.8|8333.8|278
1657807200000|2022-07-14 14:00:00|8349.5|8334.5|8337.8|8322.8|8356.8|8341.8|8337.2|8322.2|159
1657807500000|2022-07-14 14:05:00|8338.2|8323.2|8364.5|8349.5|8372.4|8357.4|8338.2|8323.2|169
1657807800000|2022-07-14 14:10:00|8364.1|8349.1|8345.6|8330.6|8364.5|8349.5|8338.7|8323.7|333
1657808100000|2022-07-14 14:15:00|8349|8334|8343.5|8328.5|8350.2|8335.2|8340.8|8325.8|154
1657808400000|2022-07-14 14:20:00|8343.4|8328.4|8339.5|8324.5|8350.8|8335.8|8335.7|8320.7|139
1657808700000|2022-07-14 14:25:00|8339.1|8324.1|8347.3|8332.3|8349.4|8334.4|8337.1|8322.1|68
1657809000000|2022-07-14 14:30:00|8347.4|8332.4|8349.3|8334.3|8363.6|8348.6|8341.3|8326.3|229
1657809300000|2022-07-14 14:35:00|8346.2|8331.2|8377.1|8362.1|8380.4|8365.4|8343.5|8328.5|132
1657809600000|2022-07-14 14:40:00|8376.7|8361.7|8329.7|8314.7|8383.8|8368.8|8326.7|8311.7|620
1657809900000|2022-07-14 14:45:00|8330.2|8315.2|8325.9|8310.9|8335|8320|8325.9|8310.9|112
1657812600000|2022-07-14 15:30:00|8337.1|8322.1|8336.9|8321.9|8337.1|8322.1|8336.9|8321.9|749
1657812900000|2022-07-14 15:35:00|8330.2|8315.2|8356.1|8341.1|8367|8352|8329.2|8314.2|581
1657813200000|2022-07-14 15:40:00|8355.7|8340.7|8434.6|8419.6|8434.6|8419.6|8355.7|8340.7|307
1657813500000|2022-07-14 15:45:00|8434.1|8419.1|8404.8|8389.8|8445.4|8430.4|8404.8|8389.8|221
1657813800000|2022-07-14 15:50:00|8404.2|8389.2|8368|8353|8407.6|8392.6|8366.5|8351.5|125
1657814100000|2022-07-14 15:55:00|8376.3|8361.3|8379.5|8364.5|8389.4|8374.4|8376.3|8361.3|75
1657814400000|2022-07-14 16:00:00|8379.3|8364.3|8411.6|8396.6|8413.7|8398.7|8379.3|8364.3|103
1657814700000|2022-07-14 16:05:00|8411.2|8396.2|8405.9|8390.9|8415|8400|8403.4|8388.4|56
1657815000000|2022-07-14 16:10:00|8406.3|8391.3|8370.9|8355.9|8410.6|8395.6|8356.4|8341.4|86
1657815300000|2022-07-14 16:15:00|8368.4|8353.4|8366|8351|8369.6|8354.6|8347.4|8331.7|75
1657815600000|2022-07-14 16:20:00|8366.4|8351.4|8364.8|8349.8|8380.6|8365.6|8334|8319|215
1657815900000|2022-07-14 16:25:00|8365.3|8350.3|8364|8349|8368.7|8353.7|8354.4|8339.4|62
1657816200000|2022-07-14 16:30:00|8363.5|8348.5|8362.3|8347.3|8368.8|8353.8|8357.8|8342.8|24
1657816500000|2022-07-14 16:35:00|8362.2|8347.2|8360.9|8345.9|8370.2|8355.2|8347.5|8332.5|235
1657816800000|2022-07-14 16:40:00|8361.7|8346.7|8343.1|8328.1|8365.7|8350.7|8342.6|8327.6|256
1657817100000|2022-07-14 16:45:00|8343.9|8328.9|8339.6|8324.6|8344|8329|8329.8|8314.8|167
1657817400000|2022-07-14 16:50:00|8340|8325|8339.4|8324.4|8363|8348|8335.2|8320.2|184
1657817700000|2022-07-14 16:55:00|8339.9|8324.9|8342.1|8327.1|8352|8337|8338.8|8323.8|170
1657818000000|2022-07-14 17:00:00|8342.6|8327.6|8346|8331|8352.1|8337.1|8341.7|8326.7|156
1657818300000|2022-07-14 17:05:00|8345.1|8330.1|8365.3|8350.3|8366.1|8351.1|8344.7|8329.7|199
1657818600000|2022-07-14 17:10:00|8368.4|8353.4|8340.7|8325.7|8368.5|8353.5|8336.1|8321.1|88
1657818900000|2022-07-14 17:15:00|8339.4|8324.4|8330.1|8315.1|8341.2|8326.2|8330.1|8315.1|77
1657819200000|2022-07-14 17:20:00|8329|8314|8328.5|8313.5|8335.9|8320.9|8328.5|8313.5|217
1657819500000|2022-07-14 17:25:00|8326.7|8311.7|8327.5|8312.5|8330.1|8315.1|8326.5|8311.5|174
1657821300000|2022-07-14 17:55:00|8337.6|8312.6|8334|8319|8338.7|8319.1|8333.1|8312.6|660
1657821600000|2022-07-14 18:00:00|8333.6|8318.6|8327.2|8312.2|8334.5|8319.5|8327.2|8312.2|250
1657846800000|2022-07-15 01:00:00|8305.3|8290.3|8321.2|8306.2|8377.7|8362.7|8294.5|8264.1|247
1657847100000|2022-07-15 01:05:00|8320.7|8305.7|8287.3|8272.3|8321.1|8306.1|8269.9|8254.9|114
1657847400000|2022-07-15 01:10:00|8286.9|8271.9|8241.8|8226.8|8290.6|8271.9|8231.2|8216.2|137
1657847700000|2022-07-15 01:15:00|8235|8220|8251.8|8236.8|8279.6|8255.8|8235|8220|31
1657848000000|2022-07-15 01:20:00|8252.3|8237.3|8228.9|8213.9|8252.3|8237.3|8218.1|8194.1|47
1657848300000|2022-07-15 01:25:00|8226.9|8211.9|8247.3|8232.3|8247.3|8232.3|8214.5|8199.5|26
1657848600000|2022-07-15 01:30:00|8245.6|8230.6|8257.4|8242.4|8276.7|8261.7|8243|8228|36
1657848900000|2022-07-15 01:35:00|8261.1|8236.1|8254.5|8239.5|8261.1|8242.4|8239.7|8224.7|14
1657849200000|2022-07-15 01:40:00|8252.4|8237.4|8241|8226|8252.4|8237.4|8237.6|8222.6|54
1657849500000|2022-07-15 01:45:00|8240.9|8225.9|8262.9|8247.9|8262.9|8247.9|8229.2|8209.2|53
1657849800000|2022-07-15 01:50:00|8263.8|8248.8|8264.8|8227.3|8277.4|8262.4|8259.1|8221.6|46
1657850100000|2022-07-15 01:55:00|8265.7|8228.2|8276|8261|8276|8261|8248.5|8218.7|24
1657850400000|2022-07-15 02:00:00|8283.7|8268.7|8301.5|8286.5|8301.5|8286.5|8264.3|8231.2|30
1657850700000|2022-07-15 02:05:00|8302.7|8287.7|8329.9|8314.9|8352.8|8333.2|8302.7|8287.7|24
1657851000000|2022-07-15 02:10:00|8329.4|8314.4|8308.4|8293.4|8332.1|8314.4|8297.4|8276.1|14
1657851300000|2022-07-15 02:15:00|8307.9|8292.9|8294.9|8279.9|8307.9|8292.9|8294.9|8279.9|2
1657851600000|2022-07-15 02:20:00|8296.8|8281.8|8337.8|8300.3|8341.1|8316.1|8296.8|8281.8|20
1657851900000|2022-07-15 02:25:00|8337.9|8300.4|8348.9|8311.4|8348.9|8311.4|8337.9|8300.4|5
1657852200000|2022-07-15 02:30:00|8349.9|8312.4|8348.2|8323.2|8352.4|8332|8331.3|8302.5|22
1657852500000|2022-07-15 02:35:00|8351|8326|8412.7|8397.7|8421.2|8398.4|8347.1|8326|102
1657852800000|2022-07-15 02:40:00|8412.2|8397.2|8470.1|8432.6|8489.6|8456.9|8412.2|8389.9|152
1657853100000|2022-07-15 02:45:00|8470|8432.5|8402.2|8387.2|8470|8444.8|8401.2|8378.6|30
1657853400000|2022-07-15 02:50:00|8399.2|8384.2|8403|8388|8440.5|8409.2|8399.2|8382.8|26
1657853700000|2022-07-15 02:55:00|8402.7|8387.7|8389.9|8374.9|8424.5|8394.7|8387.9|8372.9|55
1657854000000|2022-07-15 03:00:00|8389.4|8374.4|8378.4|8363.4|8407.6|8376.4|8363.4|8348.4|26
1657854300000|2022-07-15 03:05:00|8381.7|8366.7|8399.5|8384.5|8433.4|8410.6|8380.7|8365.7|40
1657854600000|2022-07-15 03:10:00|8398.5|8383.5|8434.2|8419.2|8435.4|8419.2|8389.3|8359|32
1657854900000|2022-07-15 03:15:00|8434.3|8419.3|8431.3|8406.3|8469.4|8433.8|8426.5|8389|58
1657855200000|2022-07-15 03:20:00|8431.4|8406.4|8381.9|8366.9|8431.4|8406.4|8381.4|8366.4|51
1657855500000|2022-07-15 03:25:00|8382.5|8367.5|8396.2|8381.2|8401.4|8386.4|8382.5|8361.6|11
1657855800000|2022-07-15 03:30:00|8396.4|8381.4|8409.9|8394.9|8419.1|8394.9|8396.4|8373.6|0
1657856100000|2022-07-15 03:35:00|8410.4|8395.4|8400.9|8375.9|8410.4|8395.4|8391.9|8374.9|3
1657856400000|2022-07-15 03:40:00|8401.3|8376.3|8391.4|8376.4|8402.4|8377.7|8391.4|8376.3|0
1657856700000|2022-07-15 03:45:00|8390.9|8375.9|8389.9|8374.9|8390.9|8375.9|8389.9|8374.9|2
1657857000000|2022-07-15 03:50:00|8389.8|8374.8|8389.8|8374.8|8390.8|8375.8|8389.8|8374.8|5
1657857300000|2022-07-15 03:55:00|8391.3|8376.3|8397.8|8382.8|8400.3|8385.3|8391.3|8376.3|1
1657857600000|2022-07-15 04:00:00|8398.8|8383.8|8400.3|8385.3|8400.3|8385.3|8398.3|8383.3|1
1657857900000|2022-07-15 04:05:00|8400.5|8385.5|8402.8|8387.8|8402.8|8387.8|8400.5|8385.5|2
1657858200000|2022-07-15 04:10:00|8403.7|8388.7|8410.3|8395.3|8410.3|8395.3|8403.7|8388.7|1
1657858500000|2022-07-15 04:15:00|8409.9|8394.9|8412.8|8397.8|8419.3|8404.3|8409.9|8394.9|7
1657858800000|2022-07-15 04:20:00|8413.7|8398.7|8421.8|8406.8|8424.8|8406.8|8413.7|8398.7|13
1657859100000|2022-07-15 04:25:00|8422.2|8407.2|8423.8|8408.8|8423.8|8408.8|8422.2|8407.2|2
1657859400000|2022-07-15 04:30:00|8423.7|8408.7|8424.6|8409.6|8424.7|8409.7|8423.7|8408.7|1
1657859700000|2022-07-15 04:35:00|8424.7|8409.7|8419.6|8404.6|8424.7|8409.7|8415.6|8400.6|6
1657860000000|2022-07-15 04:40:00|8420.1|8405.1|8421.6|8406.6|8421.6|8406.6|8420.1|8405.1|1
1657860300000|2022-07-15 04:45:00|8425.1|8410.1|8432.1|8407.1|8436.5|8421.5|8425.1|8407.1|14
1657860600000|2022-07-15 04:50:00|8431.7|8406.7|8456.3|8418.8|8466.9|8446.4|8428.6|8406.6|90
1657860900000|2022-07-15 04:55:00|8457.3|8419.8|8504.1|8489.1|8507|8492|8450.2|8419.8|41
1657861200000|2022-07-15 05:00:00|8503.2|8488.2|8485.1|8470.1|8538.3|8501.7|8477.6|8460.4|22
1657861500000|2022-07-15 05:05:00|8484.1|8469.1|8521.4|8483.9|8539.4|8504.6|8459|8441|37
1657861800000|2022-07-15 05:10:00|8520.9|8483.4|8521.9|8484.4|8521.9|8484.4|8495|8479.4|5
1657862100000|2022-07-15 05:15:00|8521.5|8484|8474.3|8436.8|8521.5|8484|8440.6|8425.6|5
1657862400000|2022-07-15 05:20:00|8479.3|8441.8|8486|8448.5|8499.1|8461.6|8472.8|8435.3|18
1657862700000|2022-07-15 05:25:00|8487.5|8450|8489.8|8464.8|8531.7|8494.2|8487.5|8450|27
1657863000000|2022-07-15 05:30:00|8487.8|8462.8|8441.9|8404.4|8490.4|8462.8|8423.8|8403.7|55
1657863300000|2022-07-15 05:35:00|8446.2|8408.7|8452.3|8414.8|8455.9|8434.1|8425.7|8399.5|4
1657863600000|2022-07-15 05:40:00|8452.8|8415.3|8451.8|8414.3|8461.2|8442.9|8436.2|8414.3|3
1657863900000|2022-07-15 05:45:00|8447.3|8422.3|8471.4|8433.9|8482.3|8457.1|8447.3|8414.3|5
1657864200000|2022-07-15 05:50:00|8471.5|8434|8471.6|8456.6|8490.7|8458.1|8470.1|8434|16
1657864500000|2022-07-15 05:55:00|8471.7|8456.7|8477.1|8452.1|8488.5|8467.2|8467.1|8446.1|26
1657864800000|2022-07-15 06:00:00|8475.8|8450.8|8475.4|8437.9|8477.1|8454.6|8463.6|8430.9|12
1657865100000|2022-07-15 06:05:00|8476.4|8438.9|8489.7|8464.7|8493.5|8476.7|8471|8438.9|17
1657865400000|2022-07-15 06:10:00|8490.9|8465.9|8489.7|8474.7|8490.9|8475.8|8486|8465.9|12
1657865700000|2022-07-15 06:15:00|8490.6|8475.6|8479|8464|8500|8481.2|8476.7|8456.5|21
1657866000000|2022-07-15 06:20:00|8478.7|8463.7|8494.8|8479.8|8500.7|8485.7|8478.7|8463.7|4
1657866300000|2022-07-15 06:25:00|8494.9|8479.9|8493.4|8478.4|8494.9|8479.9|8490.2|8475.2|1
1657866600000|2022-07-15 06:30:00|8495.8|8480.8|8495.5|8480.5|8505.5|8490.5|8495.5|8480.5|9
1657866900000|2022-07-15 06:35:00|8495.9|8480.9|8494.9|8469.9|8504|8489|8481.6|8461.6|8
1657867200000|2022-07-15 06:40:00|8492.1|8477.1|8508.1|8493.1|8508.1|8493.1|8488.6|8466.2|8
1657867500000|2022-07-15 06:45:00|8507.9|8492.9|8503.4|8488.4|8516.9|8501.9|8502.8|8487.8|17
1657867800000|2022-07-15 06:50:00|8503.9|8488.9|8552.8|8537.8|8555.3|8540.3|8501.3|8476.5|64
1657868100000|2022-07-15 06:55:00|8556.7|8541.7|8569.1|8544.1|8589.7|8570.7|8556.7|8541.7|25
1657868400000|2022-07-15 07:00:00|8569.3|8544.3|8561.6|8546.6|8582.5|8565.7|8549|8531.8|44
1657868700000|2022-07-15 07:05:00|8563.3|8548.3|8576.7|8561.7|8583.5|8564.8|8549.8|8534.3|26
1657869000000|2022-07-15 07:10:00|8577.6|8562.6|8564.2|8549.2|8585.8|8565.1|8550.2|8534.9|42
1657869300000|2022-07-15 07:15:00|8563.6|8548.6|8550.7|8535.7|8564.2|8549.2|8550.6|8535.6|5
1657869600000|2022-07-15 07:20:00|8553.7|8538.7|8533.7|8518.7|8554.2|8539.2|8533.7|8518.7|23
1657869900000|2022-07-15 07:25:00|8534.1|8519.1|8532.2|8517.2|8535.7|8520.7|8524.7|8509.7|22
1657870200000|2022-07-15 07:30:00|8532.6|8517.6|8564.7|8549.7|8567.7|8552.7|8531.2|8516.2|88
1657870500000|2022-07-15 07:35:00|8565.1|8550.1|8551.7|8536.7|8565.5|8550.5|8548.7|8520|3
1657870800000|2022-07-15 07:40:00|8553|8538|8553.2|8538.2|8553.2|8538.2|8553|8538|0
1657871100000|2022-07-15 07:45:00|8552.7|8537.7|8550.7|8535.7|8553.2|8538.2|8550.2|8535.2|4
1657871400000|2022-07-15 07:50:00|8549.4|8534.4|8551.7|8536.7|8552.2|8537.2|8543.7|8528.7|28
1657871700000|2022-07-15 07:55:00|8552.2|8537.2|8547.7|8532.7|8552.2|8537.2|8543.7|8520.3|35
1657872000000|2022-07-15 08:00:00|8548.4|8533.4|8544.7|8529.7|8555.2|8540.2|8544.2|8529.2|15
1657872300000|2022-07-15 08:05:00|8544.2|8529.2|8531.7|8516.7|8544.3|8529.3|8531.3|8516.3|18
1657872600000|2022-07-15 08:10:00|8542|8527|8538.7|8523.7|8544.2|8527|8529.7|8514.7|24
1657872900000|2022-07-15 08:15:00|8539.2|8524.2|8520.9|8495.9|8540.7|8525.7|8519.9|8494.6|18
1657873200000|2022-07-15 08:20:00|8520.6|8495.6|8484.9|8469.9|8520.6|8495.6|8479.8|8455.4|14
1657873500000|2022-07-15 08:25:00|8482.7|8467.7|8511.4|8496.4|8519.4|8499.8|8482.7|8467.7|21
1657873800000|2022-07-15 08:30:00|8510.1|8495.1|8508.4|8493.4|8510.1|8495.1|8508.4|8493.4|1
1657874100000|2022-07-15 08:35:00|8507.5|8492.5|8492.4|8477.4|8507.5|8492.5|8483.4|8468.4|16
1657874400000|2022-07-15 08:40:00|8492.9|8477.9|8509.8|8494.8|8514.1|8494.8|8490.8|8468.6|3
1657874700000|2022-07-15 08:45:00|8510.7|8495.7|8506.8|8491.8|8510.8|8495.8|8505.8|8490.8|4
1657875000000|2022-07-15 08:50:00|8507.8|8492.8|8476.8|8461.8|8507.8|8492.8|8472.8|8455.1|23
1657875300000|2022-07-15 08:55:00|8476|8461|8487|8472|8496.3|8474.3|8465.4|8450.4|33
1657875600000|2022-07-15 09:00:00|8487.3|8472.3|8479.7|8464.7|8491.6|8476.6|8479.2|8464.2|3
1657875900000|2022-07-15 09:05:00|8479.6|8464.6|8494|8469|8494|8469|8477|8462|6
1657876200000|2022-07-15 09:10:00|8489.4|8474.4|8509.8|8494.8|8509.8|8494.8|8489.4|8474.4|20
1657876500000|2022-07-15 09:15:00|8510.4|8495.4|8532|8517|8547.6|8527|8510.4|8495.4|30
1657876800000|2022-07-15 09:20:00|8530.6|8515.6|8504.6|8489.6|8530.6|8515.6|8504.6|8486.7|2
1657877100000|2022-07-15 09:25:00|8505|8490|8506.9|8481.9|8506.9|8490.5|8491.6|8476.6|3
1657877400000|2022-07-15 09:30:00|8508|8483|8504.4|8489.4|8508.4|8489.4|8504.4|8482.9|0
1657877700000|2022-07-15 09:35:00|8507.9|8482.9|8499.9|8484.9|8510.4|8495.4|8499.9|8482.9|3
1657878000000|2022-07-15 09:40:00|8512.3|8487.3|8509.8|8494.8|8513.3|8494.8|8509.6|8487.3|2
1657878300000|2022-07-15 09:45:00|8510.8|8495.8|8511.8|8496.8|8511.8|8496.8|8510.8|8495.8|0
1657878600000|2022-07-15 09:50:00|8513.9|8498.9|8538.2|8523.2|8550.5|8528.7|8513.9|8498.9|6
1657878900000|2022-07-15 09:55:00|8540.2|8525.2|8518.1|8503.1|8540.6|8525.6|8511.1|8496.1|7
1657879200000|2022-07-15 10:00:00|8520.3|8505.3|8523.5|8508.5|8528.5|8513.5|8520.3|8505.3|8
1657879500000|2022-07-15 10:05:00|8526|8511|8527.5|8512.5|8527.5|8512.5|8525.5|8510.5|0
1657879800000|2022-07-15 10:10:00|8527.7|8512.7|8533.4|8518.4|8533.5|8518.5|8527.7|8512.7|2
1657880100000|2022-07-15 10:15:00|8533.2|8518.2|8528|8513|8536.9|8518.2|8527.7|8511.9|2
1657880700000|2022-07-15 10:25:00|8527.6|8512.6|8535.6|8520.6|8537.6|8521.1|8515.6|8500.6|15
1657881000000|2022-07-15 10:30:00|8533.1|8518.1|8532.2|8517.2|8537.4|8519.6|8532.1|8510.6|1
1657881300000|2022-07-15 10:35:00|8530.5|8515.5|8540.2|8525.2|8543.2|8525.2|8530.2|8515.2|4
1657881600000|2022-07-15 10:40:00|8540.3|8525.3|8541.7|8516.7|8542.2|8526.2|8537.7|8516.7|4
1657881900000|2022-07-15 10:45:00|8541.8|8516.8|8534.6|8519.6|8544.8|8527.7|8531.5|8516.5|22
1657882200000|2022-07-15 10:50:00|8535|8520|8514.8|8499.8|8535|8520|8514.8|8499.8|5
1657882500000|2022-07-15 10:55:00|8514.7|8499.7|8511.2|8496.2|8520.7|8505.7|8511.2|8496.2|11
1657882800000|2022-07-15 11:00:00|8518.6|8503.6|8537.2|8522.2|8545.2|8530.2|8518.6|8503.6|11
1657883100000|2022-07-15 11:05:00|8537.1|8522.1|8523.9|8508.9|8547.7|8530.6|8512.4|8497.4|80
1657883400000|2022-07-15 11:10:00|8524.4|8509.4|8540.4|8525.4|8540.9|8525.9|8524.4|8509.4|19
1657883700000|2022-07-15 11:15:00|8540.6|8525.6|8545.9|8530.9|8545.9|8530.9|8540.6|8525.6|9
1657884000000|2022-07-15 11:20:00|8545.8|8530.8|8521.1|8506.1|8545.8|8530.8|8519.1|8504.1|32
1657884300000|2022-07-15 11:25:00|8520.1|8505.1|8515.1|8500.1|8520.1|8505.1|8508.6|8493.6|7
1657884600000|2022-07-15 11:30:00|8514.1|8499.1|8525.6|8510.6|8525.6|8510.6|8513.6|8498.6|6
1657884900000|2022-07-15 11:35:00|8523.7|8508.7|8523.5|8498.5|8525.4|8510.4|8519.5|8498|186
1657885200000|2022-07-15 11:40:00|8523.4|8498.4|8548.8|8533.8|8548.8|8533.8|8519.3|8496.3|51
1657885500000|2022-07-15 11:45:00|8549.8|8534.8|8565.5|8550.5|8580.2|8564.3|8549.2|8534.2|118
1657885800000|2022-07-15 11:50:00|8565.4|8550.4|8564.6|8549.6|8583.5|8558.5|8563.8|8536.3|37
1657886100000|2022-07-15 11:55:00|8565.1|8550.1|8545.2|8530.2|8566.3|8551.3|8533|8518|35
1657886400000|2022-07-15 12:00:00|8545.1|8530.1|8463.5|8448.5|8545.1|8530.1|8443.7|8428.7|126
1657886700000|2022-07-15 12:05:00|8463.6|8448.6|8532.6|8517.6|8532.6|8517.6|8458.6|8443.6|85
1657887000000|2022-07-15 12:10:00|8533.1|8518.1|8480.7|8465.7|8533.1|8518.1|8476.3|8461.3|76
1657887300000|2022-07-15 12:15:00|8480.6|8465.6|8449.4|8434.4|8480.6|8465.6|8433.5|8414.7|579
1657887600000|2022-07-15 12:20:00|8449.9|8434.9|8430.6|8415.6|8464.1|8449.1|8430.6|8415.6|57
1657887900000|2022-07-15 12:25:00|8430.2|8415.2|8407.3|8392.3|8448.7|8433.7|8398.7|8383.7|127
1657888200000|2022-07-15 12:30:00|8411.3|8396.3|8444.7|8429.7|8448.3|8433.3|8406.8|8391.8|95
1657888500000|2022-07-15 12:35:00|8445.2|8430.2|8491.7|8476.7|8495.7|8480.7|8445.2|8430.2|78
1657888800000|2022-07-15 12:40:00|8493.2|8478.2|8498.9|8483.9|8500.2|8485.2|8473.2|8458.2|45
1657889100000|2022-07-15 12:45:00|8498.8|8483.8|8510.6|8495.6|8516.4|8501.4|8490.9|8475.9|56
1657889400000|2022-07-15 12:50:00|8510.5|8495.5|8519.5|8504.5|8526.9|8511.9|8506.4|8491.4|56
1657889700000|2022-07-15 12:55:00|8520|8505|8546.3|8531.3|8548.8|8533.8|8520|8505|53
1657890000000|2022-07-15 13:00:00|8546.4|8531.4|8525.7|8510.7|8584.2|8569.2|8513.8|8498.8|210
1657890300000|2022-07-15 13:05:00|8524.9|8509.9|8580.8|8565.8|8581.9|8566.9|8524.7|8509.7|143
1657890600000|2022-07-15 13:10:00|8580|8565|8626.2|8611.2|8626.2|8611.2|8557|8542|292
1657890900000|2022-07-15 13:15:00|8626.1|8611.1|8654.2|8639.2|8674.7|8659.7|8621.3|8606.3|311
1657891200000|2022-07-15 13:20:00|8653.3|8638.3|8606.7|8591.7|8656.2|8641.2|8586|8571|97
1657891500000|2022-07-15 13:25:00|8607.1|8592.1|8625.5|8610.5|8632.5|8617.5|8593.3|8578.3|31
1657891800000|2022-07-15 13:30:00|8625.8|8610.8|8678.4|8663.4|8695.4|8680.4|8625.8|8610.8|202
1657892100000|2022-07-15 13:35:00|8677.1|8662.1|8651.4|8636.4|8698.3|8683.3|8640.8|8625.8|115
1657892400000|2022-07-15 13:40:00|8651|8636|8649.6|8634.6|8662.4|8647.4|8622.9|8607.9|174
1657892700000|2022-07-15 13:45:00|8647.9|8632.9|8598.1|8583.1|8653.5|8638.5|8593.2|8578.2|109
1657893000000|2022-07-15 13:50:00|8596.4|8581.4|8614.5|8599.5|8614.5|8599.5|8583.8|8568.8|134
1657893300000|2022-07-15 13:55:00|8614|8599|8599.5|8584.5|8635.1|8620.1|8583.8|8568.8|103
1657893600000|2022-07-15 14:00:00|8599.9|8584.9|8613.7|8598.7|8618.7|8603.7|8588.1|8573.1|206
1657893900000|2022-07-15 14:05:00|8613.3|8598.3|8641.4|8626.4|8642.1|8627.1|8602.3|8587.3|209
1657894200000|2022-07-15 14:10:00|8642.7|8627.7|8727.1|8712.1|8735.5|8720.5|8632.3|8617.3|318
1657894500000|2022-07-15 14:15:00|8726.7|8711.7|8724.9|8709.9|8783.4|8768.4|8710.4|8691.4|324
1657894800000|2022-07-15 14:20:00|8725.5|8710.5|8755.5|8740.5|8759.6|8740.5|8725.5|8710.5|152
1657895100000|2022-07-15 14:25:00|8755.7|8740.7|8751.8|8736.8|8782.6|8767.6|8740.1|8724.2|191
1657895400000|2022-07-15 14:30:00|8757.3|8732.3|8754.1|8739.1|8783.3|8768.3|8732.6|8717.6|123
1657895700000|2022-07-15 14:35:00|8773.7|8748.7|8777.6|8762.6|8789.1|8774.1|8771.4|8748.7|160
1657896000000|2022-07-15 14:40:00|8783.2|8768.2|8805.8|8790.8|8813.7|8798.7|8782.8|8767.8|472
1657896300000|2022-07-15 14:45:00|8806.2|8791.2|8812|8797|8814.9|8799.9|8795.1|8780.1|384
1657896600000|2022-07-15 14:50:00|8818.4|8803.4|8817.1|8802.1|8819.5|8804.5|8810.5|8795.5|393
1658106000000|2022-07-18 01:00:00|8853.4|8838.4|8904.5|8889.5|8913.6|8893|8826.6|8811.6|338
1658106300000|2022-07-18 01:05:00|8904.6|8889.6|8859.5|8844.5|8972.3|8943.9|8858.9|8832.4|202
1658106600000|2022-07-18 01:10:00|8857.9|8842.9|8888|8850.5|8941.6|8909.4|8857.9|8842.9|45
1658106900000|2022-07-18 01:15:00|8888.8|8851.3|8929|8891.5|8934.6|8906.8|8865.2|8834.4|27
1658107200000|2022-07-18 01:20:00|8928.9|8891.4|8908.9|8893.9|8940.4|8925.4|8907.4|8891.4|68
1658107500000|2022-07-18 01:25:00|8908.4|8893.4|8885|8870|8908.8|8893.4|8884|8869|42
1658107800000|2022-07-18 01:30:00|8888.4|8873.4|8879.3|8864.3|8890.8|8873.4|8859.1|8844.1|128
1658108100000|2022-07-18 01:35:00|8879.9|8864.9|8882.6|8867.6|8887.8|8869.7|8868.9|8845.4|25
1658108400000|2022-07-18 01:40:00|8885.6|8870.6|8911.7|8886.7|8923.5|8892.5|8885.2|8870.2|14
1658108700000|2022-07-18 01:45:00|8911.3|8886.3|8886.2|8871.2|8911.3|8886.3|8877.2|8862.2|18
1658109000000|2022-07-18 01:50:00|8884.1|8869.1|8900.2|8875.2|8903.9|8875.2|8883.7|8859.5|5
1658109300000|2022-07-18 01:55:00|8896.2|8881.2|8903.4|8878.4|8915.3|8894.1|8896.2|8878.3|6
1658109600000|2022-07-18 02:00:00|8903|8878|8895.7|8880.7|8903|8881.7|8895.2|8877.1|2
1658109900000|2022-07-18 02:05:00|8895.6|8880.6|8911.7|8896.7|8918.7|8897.7|8895.6|8880.6|8
1658110200000|2022-07-18 02:10:00|8913.5|8886.7|8915.3|8900.3|8919.2|8904.2|8897.7|8882.7|31
1658110500000|2022-07-18 02:15:00|8917.8|8902.8|8916.5|8901.5|8917.8|8902.8|8915.8|8900.8|2
1658110800000|2022-07-18 02:20:00|8915.6|8900.6|8906.9|8891.9|8915.6|8900.6|8906.9|8891.9|9
1658111100000|2022-07-18 02:25:00|8908.4|8893.4|8908|8893|8908.9|8893.9|8908|8893|7
1658111400000|2022-07-18 02:30:00|8919.8|8904.8|8956.5|8941.5|8958.8|8943|8919.8|8899.5|107
1658111700000|2022-07-18 02:35:00|8955.7|8940.7|9018.4|8980.9|9018.4|8980.9|8955.7|8940.7|122
1658112000000|2022-07-18 02:40:00|9017.9|8980.4|8987.2|8972.2|9020.9|8983.4|8987.2|8972.2|17
1658112300000|2022-07-18 02:45:00|8987.7|8972.7|9012.2|8997.2|9019.2|9001.8|8987.7|8972.7|24
1658112600000|2022-07-18 02:50:00|9011.7|8996.7|9006.5|8991.5|9016.4|9001.4|9003.5|8988.5|58
1658112900000|2022-07-18 02:55:00|9006|8991|9036.8|9021.8|9037.9|9021.8|9005.5|8990.5|42
1658113200000|2022-07-18 03:00:00|9036.6|9021.6|9065.3|9040.3|9081.7|9065.9|9031.6|9016.4|113
1658113500000|2022-07-18 03:05:00|9066.8|9029.3|9060.7|9045.7|9082|9061|9048.8|9024.5|25
1658113800000|2022-07-18 03:10:00|9060.2|9045.2|9068.1|9043.1|9075.2|9060.2|9060.2|9038.2|13
1658114100000|2022-07-18 03:15:00|9072.3|9047.3|9097.1|9082.1|9101.6|9086.6|9070|9046.5|55
1658114400000|2022-07-18 03:20:00|9097.6|9082.6|9087.9|9050.4|9097.6|9082.6|9078.6|9050.4|0
1658114700000|2022-07-18 03:25:00|9089.4|9051.9|9071.2|9056.2|9097.7|9060.2|9071.2|9049.3|45
1658115000000|2022-07-18 03:30:00|9071.6|9056.6|9071.4|9056.4|9071.7|9056.7|9070.8|9055.8|1
1658115300000|2022-07-18 03:35:00|9071.2|9056.2|9070.4|9055.4|9071.2|9056.2|9069.9|9054.9|2
1658115600000|2022-07-18 03:40:00|9068.8|9053.8|9067.4|9052.4|9068.9|9053.9|9067.4|9052.4|3
1658115900000|2022-07-18 03:45:00|9067.9|9052.9|9089.2|9074.2|9091.9|9076.9|9065.9|9050.9|11
1658116200000|2022-07-18 03:50:00|9089.3|9074.3|9096.6|9081.6|9104.6|9089.6|9089.3|9074.3|12
1658116500000|2022-07-18 03:55:00|9096.5|9081.5|9103.2|9088.2|9103.2|9088.2|9096.5|9081.5|2
1658116800000|2022-07-18 04:00:00|9103.1|9088.1|9115.7|9100.7|9115.7|9100.7|9103.1|9088.1|11
1658117100000|2022-07-18 04:05:00|9116.5|9101.5|9115.1|9100.1|9118.9|9102.6|9112.1|9090.1|12
1658117400000|2022-07-18 04:10:00|9118.4|9093.4|9121.5|9084|9121.5|9097.6|9111.6|9084|6
1658117700000|2022-07-18 04:15:00|9113.2|9088.2|9102.3|9087.3|9113.3|9096.3|9102.3|9087.3|3
1658118000000|2022-07-18 04:20:00|9101.8|9086.8|9101.8|9086.8|9101.8|9086.8|9101.8|9086.8|7
1658118300000|2022-07-18 04:25:00|9102.2|9087.2|9101.7|9086.7|9102.3|9087.3|9101.3|9086.3|0
1658118600000|2022-07-18 04:30:00|9101.2|9086.2|9071.2|9056.2|9101.2|9086.2|9071.2|9056.2|8
1658118900000|2022-07-18 04:35:00|9071.5|9056.5|9090.7|9053.2|9090.7|9056.5|9067|9052|2
1658119200000|2022-07-18 04:40:00|9080.5|9055.5|9080.5|9055.5|9080.5|9055.5|9080.5|9055.5|0
1658119500000|2022-07-18 04:45:00|9080.9|9055.9|9069.5|9054.5|9082|9062.5|9069.5|9054.5|5
1658119800000|2022-07-18 04:50:00|9069|9054|9067.5|9052.5|9069|9054|9067.5|9052.5|1
1658120100000|2022-07-18 04:55:00|9067.4|9052.4|9067.4|9052.4|9067.4|9052.4|9067.4|9052.4|0
1658120400000|2022-07-18 05:00:00|9060.7|9045.7|9057.4|9042.4|9061.1|9046.1|9057.4|9042.4|5
1658120700000|2022-07-18 05:05:00|9057.3|9042.3|9047.4|9032.4|9059.6|9044.6|9047.4|9032.4|13
1658121000000|2022-07-18 05:10:00|9049|9034|9057.9|9042.9|9061.5|9042.9|9049|9034|7
1658121600000|2022-07-18 05:20:00|9057.7|9042.7|9057.7|9042.7|9057.7|9042.7|9057.7|9042.7|0
1658121900000|2022-07-18 05:25:00|9060.5|9045.5|9061.9|9046.9|9071.8|9056.8|9060.5|9045.5|2
1658122200000|2022-07-18 05:30:00|9061.8|9046.8|9061.8|9046.8|9061.8|9046.8|9061.8|9046.8|0
1658122500000|2022-07-18 05:35:00|9059.3|9044.3|9071.9|9056.9|9072.1|9057.1|9058.9|9043.9|8
1658122800000|2022-07-18 05:40:00|9072.9|9057.9|9071.9|9056.9|9072.9|9057.9|9071.9|9056.9|0
1658123100000|2022-07-18 05:45:00|9071.6|9056.6|9082.9|9067.9|9083|9068|9071.5|9056.5|8
1658123400000|2022-07-18 05:50:00|9084|9069|9087.4|9072.4|9102.9|9087.9|9084|9069|9
1658123700000|2022-07-18 05:55:00|9087.5|9072.5|9086.5|9071.5|9089|9074|9086.5|9071.5|0
1658124000000|2022-07-18 06:00:00|9086.9|9071.9|9100.1|9085.1|9105|9090|9085.5|9070.5|17
1658124300000|2022-07-18 06:05:00|9100|9085|9107.5|9092.5|9107.5|9092.5|9100|9085|8
1658124600000|2022-07-18 06:10:00|9107.9|9092.9|9129|9114|9130.2|9115.2|9107.9|9092.9|26
1658124900000|2022-07-18 06:15:00|9128.9|9113.9|9108|9093|9130|9115|9099|9084|19
1658125200000|2022-07-18 06:20:00|9110|9095|9107|9092|9110|9095|9105.5|9090.5|2
1658125500000|2022-07-18 06:25:00|9108|9093|9073|9058|9108|9093|9073|9058|20
1658126100000|2022-07-18 06:35:00|9071.6|9056.6|9083|9068|9083|9068|9064.1|9049.1|9
1658126400000|2022-07-18 06:40:00|9082.9|9067.9|9104.3|9089.3|9105.3|9090.3|9078.8|9063.8|22
1658126700000|2022-07-18 06:45:00|9105.9|9090.9|9103.8|9088.8|9106.3|9091.3|9103.7|9088.7|2
1658127000000|2022-07-18 06:50:00|9105.7|9090.7|9115.8|9090.8|9115.8|9100.3|9105.7|9090.7|2
1658127300000|2022-07-18 06:55:00|9114.5|9089.5|9079.1|9064.1|9114.5|9089.5|9079.1|9064.1|83
1658127600000|2022-07-18 07:00:00|9074.7|9059.7|9067.7|9052.7|9074.7|9059.7|9052.2|9023|117
1658127900000|2022-07-18 07:05:00|9068.2|9053.2|9077.2|9062.2|9080.2|9063.2|9062.5|9047.5|3
1658128200000|2022-07-18 07:10:00|9077.3|9062.3|9062.9|9047.9|9078|9062.3|9062.9|9047.9|17
1658128500000|2022-07-18 07:15:00|9063.3|9048.3|9054.8|9039.8|9068.8|9053.8|9054.8|9028.7|2
1658128800000|2022-07-18 07:20:00|9054.9|9039.9|9085.3|9070.3|9085.3|9070.3|9054.9|9039.9|20
1658129100000|2022-07-18 07:25:00|9085.8|9070.8|9084.9|9069.9|9086.3|9071.3|9084.9|9069.9|17
1658129400000|2022-07-18 07:30:00|9085.3|9070.3|9093.1|9078.1|9093.2|9078.2|9084.9|9069.9|22
1658129700000|2022-07-18 07:35:00|9092.7|9077.7|9094.5|9079.5|9096.5|9081.5|9091.4|9076.4|30
1658130000000|2022-07-18 07:40:00|9094.9|9079.9|9121.3|9083.8|9121.3|9089.1|9094.9|9079.9|32
1658130300000|2022-07-18 07:45:00|9114.3|9089.3|9130.1|9115.1|9130.1|9115.1|9114.1|9083.3|25
1658130600000|2022-07-18 07:50:00|9130.5|9115.5|9133.5|9118.5|9145.9|9130.9|9130.5|9115.5|197
1658130900000|2022-07-18 07:55:00|9133.7|9118.7|9148.2|9133.2|9176.2|9161.2|9133.7|9118.7|74
1658131200000|2022-07-18 08:00:00|9152.3|9137.3|9117.6|9102.6|9159.7|9144.7|9107.2|9092.2|112
1658131500000|2022-07-18 08:05:00|9118.1|9103.1|9099.4|9084.4|9126.6|9107.1|9090.6|9068.1|78
1658131800000|2022-07-18 08:10:00|9099.2|9084.2|9112.5|9097.5|9112.5|9097.5|9092.7|9077.7|38
1658132100000|2022-07-18 08:15:00|9112.4|9097.4|9093.3|9068.3|9112.5|9097.5|9089.1|9068.3|24
1658132400000|2022-07-18 08:20:00|9093.2|9068.2|9101.9|9086.9|9112.5|9094.9|9086.2|9068.2|30
1658132700000|2022-07-18 08:25:00|9105.9|9090.9|9108.9|9093.9|9108.9|9093.9|9104.9|9089.9|5
1658133000000|2022-07-18 08:30:00|9111.4|9096.4|9105.7|9090.7|9111.9|9096.9|9100.3|9085.3|49
1658133300000|2022-07-18 08:35:00|9105.3|9090.3|9109.8|9094.8|9134.5|9109.7|9102.3|9087.3|94
1658133600000|2022-07-18 08:40:00|9110.2|9095.2|9118.2|9103.2|9119.4|9104.4|9110.2|9095.2|22
1658133900000|2022-07-18 08:45:00|9117|9102|9112.2|9097.2|9117|9102|9112.2|9097.2|4
1658134200000|2022-07-18 08:50:00|9112.7|9097.7|9103.1|9088.1|9112.7|9097.7|9098.6|9083.6|53
1658134500000|2022-07-18 08:55:00|9102.9|9087.9|9102.1|9087.1|9114.1|9099.1|9098.7|9083.7|51
1658134800000|2022-07-18 09:00:00|9101.7|9086.7|9089.7|9074.7|9101.7|9086.7|9077.7|9062.7|30
1658135100000|2022-07-18 09:05:00|9088.2|9073.2|9079.2|9064.2|9088.2|9073.2|9079.2|9064.2|2
1658135400000|2022-07-18 09:10:00|9078.7|9063.7|9084.5|9069.5|9085.6|9070.6|9078.7|9063.7|13
1658135700000|2022-07-18 09:15:00|9084.9|9069.9|9084.5|9069.5|9085|9070|9084.5|9069.5|0
1658136000000|2022-07-18 09:20:00|9085.3|9070.3|9079.3|9064.3|9110.7|9085.6|9079.3|9064.3|32
1658136300000|2022-07-18 09:25:00|9077|9062|9077.8|9062.8|9092.1|9071.3|9072.3|9054.6|33
1658136600000|2022-07-18 09:30:00|9076.3|9061.3|9062.3|9047.3|9076.3|9061.3|9061.3|9046.3|19
1658136900000|2022-07-18 09:35:00|9061.3|9046.3|9075.3|9060.3|9077.3|9062.3|9061.3|9046.3|18
1658137200000|2022-07-18 09:40:00|9075.8|9060.8|9074.6|9059.6|9075.8|9060.8|9062.3|9047.3|44
1658137500000|2022-07-18 09:45:00|9072.6|9057.6|9077.9|9062.9|9077.9|9062.9|9072.6|9057.6|9
1658137800000|2022-07-18 09:50:00|9082.4|9067.4|9098.9|9083.9|9098.9|9083.9|9080.9|9065.9|21
1658138100000|2022-07-18 09:55:00|9098.5|9083.5|9090.9|9075.9|9098.5|9083.5|9089.8|9074.8|8
1658138400000|2022-07-18 10:00:00|9090.8|9075.8|9089.9|9074.9|9090.9|9075.9|9089.9|9074.9|1
1658138700000|2022-07-18 10:05:00|9088.9|9073.9|9091.8|9076.8|9092.8|9077.8|9087.4|9072.4|14
1658139000000|2022-07-18 10:10:00|9090.8|9075.8|9110.3|9095.3|9110.8|9095.8|9086.8|9071.8|45
1658139300000|2022-07-18 10:15:00|9109.8|9094.8|9122.9|9097.9|9122.9|9103.8|9109.3|9094.3|5
1658139600000|2022-07-18 10:20:00|9122.8|9097.8|9113.2|9098.2|9122.8|9101.8|9112.7|9097.7|0
1658139900000|2022-07-18 10:25:00|9085.7|9070.7|9101.8|9086.8|9110.3|9087.8|9067.4|9052.4|92
1658140200000|2022-07-18 10:30:00|9101|9086|9066.3|9051.3|9101|9086|9066.3|9051.3|5
1658140500000|2022-07-18 10:35:00|9076.3|9061.3|9075|9060|9077.2|9062.2|9074.5|9059.5|10
1658140800000|2022-07-18 10:40:00|9074.5|9059.5|9096.5|9059|9096.5|9062.8|9071.5|9056.5|20
1658141100000|2022-07-18 10:45:00|9096.6|9059.1|9104.6|9079.6|9106.5|9079.6|9096.6|9059.1|0
1658141400000|2022-07-18 10:50:00|9149.6|9112.1|9120.6|9105.6|9164|9126.5|9110.4|9095.4|40
1658141700000|2022-07-18 10:55:00|9120.3|9105.3|9119.5|9082|9123.7|9105.3|9118.3|9082|11
1658142000000|2022-07-18 11:00:00|9121.2|9083.7|9090.8|9075.8|9122.3|9084.9|9090.8|9064.3|12
1658142300000|2022-07-18 11:05:00|9090.5|9075.5|9095.6|9080.6|9114.1|9090.6|9086.4|9070.7|52
1658142600000|2022-07-18 11:10:00|9093.6|9078.6|9095.6|9080.6|9109.3|9094.3|9087.8|9072.8|30
1658142900000|2022-07-18 11:15:00|9096.6|9081.6|9084.7|9069.7|9099.2|9084.2|9064.2|9049.2|133
1658143200000|2022-07-18 11:20:00|9083.7|9068.7|9064.6|9049.6|9086.2|9071.2|9061.8|9046.8|70
1658143500000|2022-07-18 11:25:00|9064.1|9049.1|9076.6|9061.6|9080.6|9065.6|9064.1|9049.1|24
1658143800000|2022-07-18 11:30:00|9076.4|9061.4|9068.5|9053.5|9076.4|9061.4|9068.5|9053.5|9
1658144100000|2022-07-18 11:35:00|9077|9062|9101|9086|9112|9097|9076|9061|11
1658144400000|2022-07-18 11:40:00|9101.5|9086.5|9103.4|9088.4|9105.6|9090.6|9089.5|9074.5|10
1658144700000|2022-07-18 11:45:00|9103.3|9088.3|9112|9097|9116.8|9101.8|9103.2|9088.2|43
1658145000000|2022-07-18 11:50:00|9112.4|9097.4|9116.2|9101.2|9119|9104|9112.4|9097.4|7
1658145300000|2022-07-18 11:55:00|9116.7|9101.7|9122.8|9107.8|9133.3|9118.3|9116.6|9101.6|20
1658145600000|2022-07-18 12:00:00|9122.7|9107.7|9183.3|9168.3|9188.9|9173.9|9122.3|9107.3|50
1658145900000|2022-07-18 12:05:00|9183.9|9168.9|9180.2|9165.2|9197.6|9182.6|9170.2|9155.2|62
1658146200000|2022-07-18 12:10:00|9178.3|9163.3|9199.2|9184.2|9199.2|9184.2|9173.2|9158.2|32
1658146500000|2022-07-18 12:15:00|9197.3|9172.3|9160.7|9145.7|9197.3|9177.2|9152.1|9137.1|93
1658146800000|2022-07-18 12:20:00|9160.2|9145.2|9151|9136|9174.1|9159.1|9151|9136|140
1658147100000|2022-07-18 12:25:00|9150.5|9135.5|9139.8|9124.8|9152.7|9137.7|9134.7|9119.7|34
1658147400000|2022-07-18 12:30:00|9139.7|9124.7|9145.4|9130.4|9151.7|9136.7|9133.8|9118.8|102
1658147700000|2022-07-18 12:35:00|9149.1|9134.1|9165.4|9150.4|9167.8|9152.8|9139.6|9124.6|87
1658148000000|2022-07-18 12:40:00|9164.9|9149.9|9193.7|9178.7|9193.7|9178.7|9162|9147|43
1658148300000|2022-07-18 12:45:00|9192.4|9177.4|9214.3|9199.3|9217.2|9202.2|9191.6|9176.6|118
1658148600000|2022-07-18 12:50:00|9214.7|9199.7|9284.3|9269.3|9286.7|9271.7|9213.7|9198.7|285
1658148900000|2022-07-18 12:55:00|9283.2|9268.2|9285.6|9270.6|9286.6|9271.6|9260.3|9245.3|179
1658149200000|2022-07-18 13:00:00|9286.1|9271.1|9225.7|9210.7|9289.6|9274.6|9217.6|9202.6|261
1658149500000|2022-07-18 13:05:00|9226.6|9211.6|9249|9234|9266.2|9249.5|9226.6|9211.6|96
1658149800000|2022-07-18 13:10:00|9252.3|9237.3|9207.9|9192.9|9262.4|9247.4|9178.2|9163.2|254
1658150100000|2022-07-18 13:15:00|9208|9193|9200|9185|9211.5|9196.5|9182.8|9167.8|38
1658150400000|2022-07-18 13:20:00|9199.9|9184.9|9227.4|9212.4|9247.6|9232.6|9191.6|9176.6|74
1658150700000|2022-07-18 13:25:00|9224.6|9209.6|9200.2|9185.2|9224.6|9209.6|9177.3|9162.3|43
1658151000000|2022-07-18 13:30:00|9200.1|9185.1|9206.1|9191.1|9211.5|9196.5|9162.5|9147.5|129
1658151300000|2022-07-18 13:35:00|9200.5|9185.5|9189.6|9174.6|9209.1|9194.1|9180.2|9165.2|149
1658151600000|2022-07-18 13:40:00|9189.2|9174.2|9149.4|9134.4|9190.6|9175.6|9113|9088.7|227
1658151900000|2022-07-18 13:45:00|9149.6|9134.6|9173.5|9158.5|9193|9178|9142.6|9127.6|179
1658152200000|2022-07-18 13:50:00|9173.6|9158.6|9123|9108|9179.9|9164.9|9108|9093|169
1658152500000|2022-07-18 13:55:00|9129|9114|9131.9|9116.9|9161.3|9146.3|9117.9|9102.9|251
1658152800000|2022-07-18 14:00:00|9132|9117|9126.3|9111.3|9143|9128|9115.6|9100.6|164
1658153100000|2022-07-18 14:05:00|9127.7|9112.7|9126.5|9111.5|9147|9132|9120.1|9105.1|134
1658153400000|2022-07-18 14:10:00|9127.4|9112.4|9097.7|9082.7|9128.5|9113.5|9087.7|9072.7|257
1658153700000|2022-07-18 14:15:00|9097.9|9082.9|9097.4|9082.4|9113.3|9098.3|9075.5|9060.5|179
1658154000000|2022-07-18 14:20:00|9096.7|9081.7|9101.5|9086.5|9112.4|9097.4|9087.6|9072.6|100
1658154300000|2022-07-18 14:25:00|9100.7|9085.7|9114.2|9099.2|9131.2|9116.2|9100.5|9085.5|86
1658154600000|2022-07-18 14:30:00|9114.1|9099.1|9097.1|9082.1|9130.7|9115.7|9097.1|9082.1|172
1658154900000|2022-07-18 14:35:00|9095.8|9080.8|9111.6|9096.6|9130.4|9115.4|9088.7|9073.7|107
1658155200000|2022-07-18 14:40:00|9110.7|9095.7|9087.5|9072.5|9121.5|9106.5|9087.1|9072.1|112
1658155500000|2022-07-18 14:45:00|9087.2|9072.2|9080.1|9065.1|9091.7|9076.7|9074.3|9059.3|112
1658155800000|2022-07-18 14:50:00|9079.9|9064.9|9098.6|9083.6|9102.7|9087.7|9063.8|9048.8|157
1658156100000|2022-07-18 14:55:00|9098.7|9083.7|9118.9|9103.9|9125.5|9110.5|9094.3|9079.3|171
1658156400000|2022-07-18 15:00:00|9119.5|9104.5|9161|9146|9162.2|9147.2|9119.5|9104.5|188
1658156700000|2022-07-18 15:05:00|9160|9145|9205|9190|9205|9190|9158.6|9143.6|125
1658157000000|2022-07-18 15:10:00|9206.3|9191.3|9229.2|9214.2|9237.3|9222.3|9195.2|9180.2|100
1658157300000|2022-07-18 15:15:00|9229|9214|9202.9|9187.9|9237.5|9222.5|9197.6|9182.6|80
1658157600000|2022-07-18 15:20:00|9202.5|9187.5|9198.2|9183.2|9202.7|9187.7|9179.1|9164.1|31
1658157900000|2022-07-18 15:25:00|9197.4|9182.4|9213.4|9198.4|9214.3|9199.3|9180.9|9165.9|63
1658158200000|2022-07-18 15:30:00|9213.8|9198.8|9173.2|9158.2|9214.3|9199.3|9173.2|9158.2|48
1658158500000|2022-07-18 15:35:00|9173.3|9158.3|9177.6|9162.6|9183.3|9168.3|9162.9|9147.9|71
1658158800000|2022-07-18 15:40:00|9177.1|9162.1|9173.6|9158.6|9185.1|9170.1|9170.3|9155.3|58
1658159100000|2022-07-18 15:45:00|9174|9159|9191.7|9176.7|9194.9|9179.9|9162.7|9147.7|118
1658159400000|2022-07-18 15:50:00|9191.3|9176.3|9185.9|9170.9|9191.3|9176.3|9178.4|9163.4|37
1658159700000|2022-07-18 15:55:00|9186|9171|9222.3|9207.3|9225.7|9210.7|9186|9171|104
1658160000000|2022-07-18 16:00:00|9221.9|9206.9|9235.6|9220.6|9235.6|9220.6|9219|9204|30
1658160300000|2022-07-18 16:05:00|9235.1|9220.1|9268.5|9253.5|9279.9|9264.9|9231.4|9216.4|210
1658160600000|2022-07-18 16:10:00|9268.9|9253.9|9256.6|9241.6|9268.9|9253.9|9247.9|9232.9|39
1658160900000|2022-07-18 16:15:00|9255.8|9240.8|9257.7|9242.7|9272.3|9257.3|9249.8|9234.8|40
1658161200000|2022-07-18 16:20:00|9257.8|9242.8|9268.9|9253.9|9269.5|9254.5|9254.1|9239.1|67
1658161500000|2022-07-18 16:25:00|9269|9254|9275|9260|9280.5|9265.5|9268|9253|109
1658161800000|2022-07-18 16:30:00|9275.5|9260.5|9276|9261|9277.5|9262.5|9267.1|9252.1|88
1658162100000|2022-07-18 16:35:00|9278|9263|9235.7|9220.7|9279.1|9264.1|9235.7|9220.7|72
1658162400000|2022-07-18 16:40:00|9235.6|9220.6|9229.4|9214.4|9238.8|9223.8|9228.1|9213.1|50
1658162700000|2022-07-18 16:45:00|9231.8|9216.8|9242.5|9227.5|9248.5|9233.5|9225.4|9210.4|44
1658163000000|2022-07-18 16:50:00|9241.7|9226.7|9225.3|9210.3|9245.4|9230.4|9224.8|9209.8|33
1658163300000|2022-07-18 16:55:00|9224.4|9209.4|9207.7|9192.7|9225.7|9210.7|9189.5|9174.5|137
1658163600000|2022-07-18 17:00:00|9207.2|9192.2|9232.8|9217.8|9238.6|9223.6|9200.4|9185.4|81
1658163900000|2022-07-18 17:05:00|9233.3|9218.3|9212.1|9197.1|9233.3|9218.3|9211.6|9196.6|37
1658164200000|2022-07-18 17:10:00|9212.6|9197.6|9228.3|9213.3|9231.3|9216.3|9203.9|9188.9|32
1658164500000|2022-07-18 17:15:00|9228.2|9213.2|9249.2|9234.2|9249.2|9234.2|9218.9|9203.9|41
1658164800000|2022-07-18 17:20:00|9249.6|9234.6|9250.8|9235.8|9265.8|9250.8|9249.2|9234.2|34
1658165100000|2022-07-18 17:25:00|9250.9|9235.9|9243|9228|9259.8|9244.8|9240.7|9225.7|82
1658165400000|2022-07-18 17:30:00|9242.6|9227.6|9225.9|9210.9|9247.3|9232.3|9225.9|9210.9|38
1658165700000|2022-07-18 17:35:00|9226.3|9211.3|9229.3|9214.3|9253.6|9238.6|9224.7|9209.7|48
1658166000000|2022-07-18 17:40:00|9224.7|9209.7|9246.8|9231.8|9248.7|9233.7|9223.7|9208.7|29
1658166300000|2022-07-18 17:45:00|9245.6|9230.6|9256.6|9241.6|9259.4|9244.4|9238|9223|37
1658166600000|2022-07-18 17:50:00|9256.7|9241.7|9265|9250|9269.5|9254.5|9255.7|9240.7|53
1658166900000|2022-07-18 17:55:00|9265.2|9250.2|9257.1|9242.1|9265.2|9250.2|9245.8|9230.8|49
1658167200000|2022-07-18 18:00:00|9257.3|9242.3|9260|9245|9264|9249|9249.9|9234.9|56
1658167500000|2022-07-18 18:05:00|9258.6|9243.6|9253.5|9238.5|9264.7|9249.7|9253.1|9238.1|52
1658167800000|2022-07-18 18:10:00|9254|9239|9238.6|9223.6|9258.1|9243.1|9234.4|9219.4|777
1658168100000|2022-07-18 18:15:00|9238.4|9223.4|9233.4|9218.4|9249.9|9234.9|9228.6|9213.6|234
1658168400000|2022-07-18 18:20:00|9233.7|9218.7|9233.7|9218.7|9233.7|9218.7|9233.7|9218.7|0
1658192400000|2022-07-19 01:00:00|9196.8|9159.3|9197.5|9160|9220.3|9189.9|9154.9|9139.9|68
1658192700000|2022-07-19 01:05:00|9197.9|9160.4|9193.8|9156.3|9202.7|9185|9160.5|9138.6|44
1658193000000|2022-07-19 01:10:00|9194.2|9156.7|9117.5|9102.5|9194.9|9173.6|9111.1|9096.1|57
1658193300000|2022-07-19 01:15:00|9117.1|9102.1|9117.1|9102.1|9140.8|9121.1|9116.7|9100.9|25
1658193600000|2022-07-19 01:20:00|9116.8|9101.8|9086.9|9071.9|9121.4|9101.8|9081.4|9066.4|24
1658193900000|2022-07-19 01:25:00|9092.1|9054.6|9055.5|9040.5|9092.8|9063.4|9051.6|9034.8|32
1658194200000|2022-07-19 01:30:00|9056.3|9041.3|9041.6|9026.6|9074.1|9042.3|9041.6|9018.8|30
1658194500000|2022-07-19 01:35:00|9041.5|9026.5|9009.1|8994.1|9041.5|9026.5|9006.7|8990.1|58
1658194800000|2022-07-19 01:40:00|9008.1|8993.1|9011.3|8973.8|9012.6|8993.3|8967.5|8952.5|67
1658195100000|2022-07-19 01:45:00|9009.4|8994.4|9055|9040|9055|9040|9008.6|8974.5|20
1658195400000|2022-07-19 01:50:00|9053.9|9038.9|9057.1|9032.1|9065.8|9046.9|9038|9011.3|14
1658195700000|2022-07-19 01:55:00|9057.5|9032.5|9005.8|8968.3|9062.1|9038.7|8985.1|8962.9|18
1658196000000|2022-07-19 02:00:00|9008.8|8971.3|8998|8973|9013.8|8981.5|8995.6|8962.9|7
1658196300000|2022-07-19 02:05:00|8997.5|8972.5|9051.1|9013.6|9051.1|9016.8|8991.1|8971.5|20
1658196600000|2022-07-19 02:10:00|9041.1|9003.6|9002.8|8977.8|9043.1|9006.8|8978.3|8957.3|9
1658196900000|2022-07-19 02:15:00|9016.2|8978.7|9012.8|8987.8|9018.1|8997.3|9010.5|8977.6|3
1658197200000|2022-07-19 02:20:00|9015.3|8990.3|9009.8|8994.8|9030.1|8994.9|9009.8|8986.6|2
1658197500000|2022-07-19 02:25:00|9009.4|8994.4|9016.1|8991.1|9027.1|8994.4|9001.6|8986.1|2
1658197800000|2022-07-19 02:30:00|9023.6|8986.1|9037.5|9000|9037.5|9000|9001.6|8985.9|25
1658198100000|2022-07-19 02:35:00|9028.3|9003.3|9017.3|8992.3|9041.3|9021.3|9012.8|8991.3|9
1658198400000|2022-07-19 02:40:00|9016.3|8991.3|8982.3|8967.3|9030.8|9008.7|8982.3|8961|26
1658198700000|2022-07-19 02:45:00|8981.8|8966.8|8923.9|8908.9|8981.8|8966.8|8919.3|8904.3|77
1658199000000|2022-07-19 02:50:00|8923.4|8908.4|8928.8|8913.8|8950.4|8916.4|8910.6|8889.9|58
1658199300000|2022-07-19 02:55:00|8927.8|8912.8|8912.1|8897.1|8932.7|8913.8|8907.1|8887.9|29
1658199600000|2022-07-19 03:00:00|8912.2|8897.2|8909.5|8894.5|8912.6|8897.6|8902.7|8887.7|29
1658199900000|2022-07-19 03:05:00|8909.6|8894.6|8942.4|8917.4|8952.2|8924.4|8909.5|8894.5|14
1658200200000|2022-07-19 03:10:00|8929.9|8914.9|8928.9|8913.9|8939.7|8922.4|8906.1|8883.1|25
1658200500000|2022-07-19 03:15:00|8927.9|8912.9|8911.6|8896.6|8927.9|8912.9|8896.5|8876.5|14
1658200800000|2022-07-19 03:20:00|8910.9|8895.9|8891.1|8853.6|8914.4|8895.9|8874|8847.1|17
1658201100000|2022-07-19 03:25:00|8890.3|8852.8|8900.6|8863.1|8912.1|8874.6|8876.6|8845.1|3
1658201400000|2022-07-19 03:30:00|8912.6|8875.1|8929.7|8892.2|8932.8|8905|8911.1|8873.6|9
1658201700000|2022-07-19 03:35:00|8930.7|8893.2|8929.2|8891.7|8934.1|8896.6|8929.2|8891.7|0
1658202000000|2022-07-19 03:40:00|8933.2|8895.7|8917.2|8879.7|8933.2|8895.7|8902.9|8874.7|11
1658202300000|2022-07-19 03:45:00|8917.1|8879.6|8917.6|8880.1|8917.6|8880.1|8916.6|8879.1|1
1658202600000|2022-07-19 03:50:00|8917|8879.5|8917.3|8879.8|8921.3|8883.8|8912.3|8874.8|28
1658202900000|2022-07-19 03:55:00|8916.5|8879|8922.6|8885.1|8922.8|8885.3|8916.4|8878.9|0
1658203500000|2022-07-19 04:05:00|8918.9|8893.9|8926.6|8889.1|8931.1|8897.4|8918.9|8889.1|5
1658203800000|2022-07-19 04:10:00|8927.1|8889.6|8922.1|8884.6|8927.1|8896.4|8916.4|8884.6|0
1658204400000|2022-07-19 04:20:00|8921.3|8883.8|8920.1|8882.6|8921.6|8891.4|8916.4|8882.1|0
1658204700000|2022-07-19 04:25:00|8920.5|8883|8901.8|8886.8|8920.6|8889.4|8899.9|8883|6
1658205000000|2022-07-19 04:30:00|8902.3|8887.3|8899.3|8884.3|8902.3|8887.3|8891.6|8876.6|7
1658205300000|2022-07-19 04:35:00|8898.5|8883.5|8915.9|8890.9|8915.9|8890.9|8898.1|8883.1|6
1658205600000|2022-07-19 04:40:00|8916.3|8891.3|8926.9|8911.9|8932.2|8911.9|8916.3|8886.8|0
1658205900000|2022-07-19 04:45:00|8943.7|8906.2|8941.5|8904|8943.7|8911|8917.9|8902.5|5
1658206500000|2022-07-19 04:55:00|||||||||1
1658206800000|2022-07-19 05:00:00|8941|8903.5|8928.7|8903.7|8941|8903.7|8928.7|8903.5|0
1658207100000|2022-07-19 05:05:00|8928.9|8903.9|8929.2|8904.2|8929.3|8904.3|8928.9|8903.9|2
1658207400000|2022-07-19 05:10:00|8928.7|8903.7|8920.2|8905.2|8928.7|8905.2|8920.2|8903.7|0
1658207700000|2022-07-19 05:15:00|8919.3|8904.3|8919.3|8904.3|8920.2|8905.2|8919.3|8904.3|0
1658208000000|2022-07-19 05:20:00|8919.4|8904.4|8919.3|8904.3|8919.4|8904.4|8919.3|8904.3|1
1658208300000|2022-07-19 05:25:00|8916.7|8901.7|8919.6|8904.6|8921.2|8906.2|8916.7|8901.7|1
1658208600000|2022-07-19 05:30:00|8919.3|8904.3|8901.3|8886.3|8919.3|8904.3|8896.3|8881.3|46
1658208900000|2022-07-19 05:35:00|8896.8|8881.8|8884.6|8869.6|8901.3|8886.3|8874.9|8859.9|33
1658209200000|2022-07-19 05:40:00|8888.7|8863.7|8851.4|8836.4|8892.2|8863.7|8847.8|8832.8|50
1658209500000|2022-07-19 05:45:00|8851.5|8836.5|8870.4|8845.4|8873.7|8845.4|8850.9|8834.9|17
1658209800000|2022-07-19 05:50:00|8866.4|8851.4|8872.4|8847.4|8877.7|8857.4|8855.9|8837.1|12
1658210100000|2022-07-19 05:55:00|8874.4|8849.4|8874.4|8849.4|8874.4|8857.4|8859.9|8844.9|3
1658210400000|2022-07-19 06:00:00|8874.8|8849.8|8875.6|8838.1|8877.7|8858.4|8870.4|8838.1|7
1658210700000|2022-07-19 06:05:00|8874.6|8837.1|8871.4|8856.4|8875.6|8858.9|8864.4|8835.4|7
1658211000000|2022-07-19 06:10:00|8870.5|8855.5|8860.3|8845.3|8870.5|8855.5|8860.3|8839.3|8
1658211300000|2022-07-19 06:15:00|8866.3|8841.3|8869.8|8844.8|8874.9|8855.5|8858.8|8841.3|6
1658211600000|2022-07-19 06:20:00|8865.8|8850.8|8886.9|8871.9|8887.4|8872.4|8864.8|8849.8|9
1658211900000|2022-07-19 06:25:00|8886.5|8871.5|8909.5|8894.5|8917.5|8897|8882.4|8864.4|8
1658212200000|2022-07-19 06:30:00|8910|8895|8902.5|8887.5|8913|8895|8901|8883|7
1658212500000|2022-07-19 06:35:00|8903|8888|8890|8875|8903|8888|8869.5|8847.8|12
1658212800000|2022-07-19 06:40:00|8891|8876|8900.6|8875.6|8909.6|8889.5|8890|8870.7|18
1658213100000|2022-07-19 06:45:00|8899.6|8874.6|8911.8|8874.3|8913.1|8891.8|8893.7|8871.1|26
1658213400000|2022-07-19 06:50:00|8911|8873.5|8898.8|8873.8|8911.1|8880.8|8895.7|8871.6|6
1658213700000|2022-07-19 06:55:00|8893.4|8878.4|8909.9|8884.9|8911.4|8891.9|8885.6|8865.1|25
1658214000000|2022-07-19 07:00:00|8908.9|8883.9|8900.7|8875.7|8913.3|8883.9|8900.6|8872.5|82
1658214300000|2022-07-19 07:05:00|8894.7|8879.7|8914.6|8877.1|8915.3|8895.8|8893.3|8876.6|27
1658214600000|2022-07-19 07:10:00|8914.2|8876.7|8893.9|8878.9|8914.2|8884.3|8893.9|8875.7|3
1658214900000|2022-07-19 07:15:00|8893.8|8878.8|8906.2|8891.2|8913|8896.3|8890.3|8875.3|7
1658215200000|2022-07-19 07:20:00|8910.2|8885.2|8913.3|8888.3|8913.3|8889|8899.8|8884.8|13
1658215500000|2022-07-19 07:25:00|8912.9|8887.9|8919.5|8904.5|8925.3|8908.7|8909.3|8887.8|32
1658215800000|2022-07-19 07:30:00|8919.3|8904.3|8920.8|8905.8|8922.9|8907.9|8918.3|8903.3|8
1658216100000|2022-07-19 07:35:00|8919.3|8904.3|8923.1|8908.1|8926.3|8911.3|8918.3|8903.3|87
1658216400000|2022-07-19 07:40:00|8922.6|8907.6|8914.7|8899.7|8922.6|8907.6|8914.7|8899.7|3
1658216700000|2022-07-19 07:45:00|8914.3|8899.3|8911.2|8896.2|8914.3|8899.3|8911.2|8896.2|1
1658217000000|2022-07-19 07:50:00|8910.8|8895.8|8916.7|8901.7|8921.2|8903.7|8908.2|8893.2|9
1658217300000|2022-07-19 07:55:00|8916.8|8901.8|8916.2|8901.2|8917.7|8902.7|8914.8|8899.8|2
1658217600000|2022-07-19 08:00:00|8915.9|8900.9|8930.1|8915.1|8930.1|8915.1|8914.7|8899.7|4
1658217900000|2022-07-19 08:05:00|8930.2|8915.2|8927.2|8912.2|8930.2|8915.2|8924.7|8903.7|4
1658218200000|2022-07-19 08:10:00|8925.2|8910.2|8909.7|8894.7|8925.2|8910.2|8908.2|8893.2|9
1658218500000|2022-07-19 08:15:00|8910.1|8895.1|8910.3|8885.3|8910.5|8895.2|8909.6|8885.2|1
1658218800000|2022-07-19 08:20:00|8910.2|8885.2|8889.9|8874.9|8923.9|8898.2|8886.9|8871.9|15
1658219100000|2022-07-19 08:25:00|8889.4|8874.4|8883.3|8868.3|8899|8878.4|8883.1|8868.1|13
1658219400000|2022-07-19 08:30:00|8882.9|8867.9|8876.5|8861.5|8883.4|8868.4|8875.1|8860.1|46
1658219700000|2022-07-19 08:35:00|8878|8863|8885|8870|8894.6|8875.6|8874.8|8859.8|13
1658220000000|2022-07-19 08:40:00|8885.6|8870.6|8911.3|8896.3|8916.5|8897.3|8885.6|8870.6|23
1658220300000|2022-07-19 08:45:00|8912.8|8897.8|8912.7|8897.7|8913.3|8898.3|8912.7|8897.7|0
1658220600000|2022-07-19 08:50:00|8908.7|8893.7|8883.7|8868.7|8909.1|8894.1|8883.7|8868.7|11
1658220900000|2022-07-19 08:55:00|8883.6|8868.6|8892.5|8877.5|8898.2|8879.6|8879.6|8864.6|25
1658221200000|2022-07-19 09:00:00|8893.3|8878.3|8920.8|8905.8|8921.9|8906.9|8893.3|8878.3|15
1658221500000|2022-07-19 09:05:00|8920.9|8905.9|8918.5|8903.5|8922|8907|8918.5|8903.5|11
1658221800000|2022-07-19 09:10:00|8919|8904|8915.5|8900.5|8921.4|8906.4|8915.5|8900.5|5
1658222100000|2022-07-19 09:15:00|8912.4|8897.4|8921.5|8906.5|8921.5|8906.5|8908.7|8893.7|3
1658222400000|2022-07-19 09:20:00|8921|8906|8937.9|8922.9|8937.9|8922.9|8920.9|8905.9|36
1658222700000|2022-07-19 09:25:00|8938.1|8923.1|8934.7|8919.7|8942.8|8927.8|8931.4|8916.4|5
1658223000000|2022-07-19 09:30:00|8934.8|8919.8|8935.1|8920.1|8938|8923|8928.4|8913.4|2
1658223300000|2022-07-19 09:35:00|8934.3|8919.3|8925.6|8910.6|8934.3|8919.3|8916.1|8901.1|7
1658223600000|2022-07-19 09:40:00|8925.1|8910.1|8919.6|8904.6|8925.1|8910.1|8917.6|8902.6|3
1658223900000|2022-07-19 09:45:00|8919.1|8904.1|8925.1|8910.1|8925.1|8910.1|8918.6|8903.6|1
1658224200000|2022-07-19 09:50:00|8924.2|8909.2|8916|8901|8925.8|8910.8|8916|8901|5
1658224500000|2022-07-19 09:55:00|8915.2|8900.2|8915.8|8900.8|8915.8|8900.8|8914.9|8899.9|1
1658224800000|2022-07-19 10:00:00|8916.3|8901.3|8919.3|8904.3|8919.3|8904.3|8916.3|8901.3|1
1658225100000|2022-07-19 10:05:00|8920.4|8905.4|8923.5|8908.5|8924.6|8909.6|8918.6|8903.6|6
1658225400000|2022-07-19 10:10:00|8923.6|8908.6|8931.5|8916.5|8934.5|8919.5|8923.6|8908.6|8
1658225700000|2022-07-19 10:15:00|8931.1|8916.1|8934.2|8919.2|8942.6|8927.6|8927.9|8912.9|22
1658226000000|2022-07-19 10:20:00|8938.5|8923.5|8923.7|8908.7|8939.5|8924.5|8917.7|8902.7|12
1658226300000|2022-07-19 10:25:00|8924.6|8909.6|8931.3|8906.3|8931.3|8910.8|8924.6|8906.2|0
1658226600000|2022-07-19 10:30:00|8931.2|8906.2|8925.2|8910.2|8931.2|8910.2|8925.2|8906.2|0
1658227200000|2022-07-19 10:40:00|8913.4|8898.4|8928.9|8903.9|8932.2|8903.9|8913.4|8894.7|11
1658227500000|2022-07-19 10:45:00|8928.5|8903.5|8928.9|8903.9|8928.9|8903.9|8928.4|8903.4|2
1658227800000|2022-07-19 10:50:00|8929.1|8891.6|8893.6|8878.6|8929.6|8893.3|8893.6|8878.6|8
1658228100000|2022-07-19 10:55:00|8896.5|8881.5|8912.3|8874.8|8912.3|8881.5|8896.5|8874.4|2
1658228400000|2022-07-19 11:00:00|8912.4|8874.9|8896.2|8881.2|8912.4|8890.7|8896.2|8874.9|1
1658228700000|2022-07-19 11:05:00|8895.2|8880.2|8868.3|8853.3|8895.2|8880.2|8858|8843|69
1658229000000|2022-07-19 11:10:00|8889.5|8852|8888.4|8873.4|8900.4|8873.6|8882.6|8851.9|14
1658229300000|2022-07-19 11:15:00|8888.2|8873.2|8891.7|8876.7|8894.2|8879.2|8887.2|8868.8|3
1658229600000|2022-07-19 11:20:00|8891.8|8876.8|8891.8|8876.8|8891.8|8876.8|8891.8|8876.8|0
1658229900000|2022-07-19 11:25:00|8891.7|8876.7|8890.2|8875.2|8891.7|8876.7|8890.1|8875.1|4
1658230200000|2022-07-19 11:30:00|8908.9|8871.4|8910.9|8885.9|8916.9|8893.4|8901.2|8870.8|22
1658230500000|2022-07-19 11:35:00|8910.2|8885.2|8907|8882|8911.1|8893.6|8907|8882|4
1658230800000|2022-07-19 11:40:00|8906.9|8881.9|8918.2|8903.2|8918.4|8903.4|8904.8|8881.9|6
1658231100000|2022-07-19 11:45:00|8919.3|8904.3|8930.6|8915.6|8935.5|8917.6|8919.3|8904.3|35
1658231400000|2022-07-19 11:50:00|8930.7|8915.7|8932.2|8917.2|8934.1|8919.1|8924.6|8909.6|19
1658231700000|2022-07-19 11:55:00|8932.4|8917.4|8909.9|8894.9|8934.1|8919.1|8909.9|8889.4|12
1658232000000|2022-07-19 12:00:00|8910.4|8895.4|8963.6|8948.6|8988.9|8973.9|8910.4|8895.4|136
1658232300000|2022-07-19 12:05:00|8963.1|8948.1|8961.8|8946.8|8965.9|8950.9|8952.3|8937.3|26
1658232600000|2022-07-19 12:10:00|8961|8946|8934.8|8919.8|8965.3|8950.3|8927.2|8912.2|82
1658232900000|2022-07-19 12:15:00|8934.7|8919.7|8955.1|8940.1|8955.2|8940.2|8930.2|8915.2|19
1658233200000|2022-07-19 12:20:00|8955.2|8940.2|8933.1|8918.1|8956.7|8941.7|8932.3|8917.3|8
1658233500000|2022-07-19 12:25:00|8929.2|8914.2|8936|8921|8936|8921|8909.6|8894.6|24
1658233800000|2022-07-19 12:30:00|8942.6|8927.6|8959.6|8944.6|8970.8|8955.8|8939.6|8920.4|61
1658234100000|2022-07-19 12:35:00|8959.7|8944.7|8991.3|8976.3|9002.4|8987.4|8959.7|8944.7|45
1658234400000|2022-07-19 12:40:00|8990.8|8975.8|8984.1|8969.1|8990.8|8975.8|8971|8956|85
1658234700000|2022-07-19 12:45:00|8984.3|8969.3|9007.3|8992.3|9023.8|9008.8|8984.3|8969.3|27
1658235000000|2022-07-19 12:50:00|9006.8|8991.8|9007.6|8992.6|9007.6|8992.6|8999.5|8981|29
1658235300000|2022-07-19 12:55:00|9007.7|8992.7|9034.4|9019.4|9036.8|9021.8|9007.7|8992.7|57
1658235600000|2022-07-19 13:00:00|9037.1|9022.1|9011.3|8996.3|9037.6|9022.6|9003.4|8988.4|138
1658235900000|2022-07-19 13:05:00|9004.6|8989.6|9029.8|9014.8|9035.8|9020.8|8996.8|8981.8|71
1658236200000|2022-07-19 13:10:00|9033.2|9018.2|9021.7|9006.7|9085.5|9070.5|9020.7|9005.7|90
1658236500000|2022-07-19 13:15:00|9021.2|9006.2|9012.1|8997.1|9049.9|9034.9|9012.1|8997.1|89
1658236800000|2022-07-19 13:20:00|9003.8|8988.8|9036.1|9021.1|9036.1|9021.1|9003.6|8988.6|33
1658237100000|2022-07-19 13:25:00|9036.5|9021.5|9016.2|9001.2|9036.6|9021.6|9003.6|8988.6|45
1658237400000|2022-07-19 13:30:00|9016.8|9001.8|9077.4|9062.4|9079.2|9064.2|9015|9000|247
1658237700000|2022-07-19 13:35:00|9074.9|9059.9|9070.2|9055.2|9089.5|9074.5|9064.9|9049.9|222
1658238000000|2022-07-19 13:40:00|9070.7|9055.7|9046.5|9031.5|9084.7|9069.7|9039|9024|111
1658238300000|2022-07-19 13:45:00|9047|9032|9040.6|9025.6|9058.3|9043.3|9028.3|9013.3|122
1658238600000|2022-07-19 13:50:00|9040.2|9025.2|9035.7|9020.7|9067.7|9052.7|9010.3|8995.3|103
1658238900000|2022-07-19 13:55:00|9036.1|9021.1|9068.4|9053.4|9074.7|9059.7|9035.7|9020.7|174
1658239200000|2022-07-19 14:00:00|9068.5|9053.5|9077.5|9062.5|9079.9|9064.9|9068.1|9053.1|85
1658239500000|2022-07-19 14:05:00|9076.3|9061.3|9074.6|9059.6|9080.1|9065.1|9064|9049|105
1658239800000|2022-07-19 14:10:00|9075.8|9060.8|9118.7|9093.7|9139|9121|9070|9055|212
1658240100000|2022-07-19 14:15:00|9119.2|9094.2|9119.6|9104.6|9129.2|9114.2|9104.1|9089.1|54
1658240400000|2022-07-19 14:20:00|9118.4|9103.4|9150.8|9135.8|9157.6|9142.6|9116.9|9101.9|123
1658240700000|2022-07-19 14:25:00|9159|9144|9200.2|9185.2|9200.2|9185.2|9153.8|9138.8|143
1658241000000|2022-07-19 14:30:00|9200.6|9185.6|9172.6|9157.6|9201.1|9186.1|9156.2|9141.2|186
1658241300000|2022-07-19 14:35:00|9173.2|9158.2|9177.7|9162.7|9201|9186|9169.8|9154.8|147
1658241600000|2022-07-19 14:40:00|9177.1|9162.1|9166.6|9151.6|9179.6|9164.6|9165.1|9150.1|104
1658241900000|2022-07-19 14:45:00|9166.1|9151.1|9147.7|9132.7|9166.1|9151.1|9138.2|9123.2|54
1658242200000|2022-07-19 14:50:00|9142.4|9127.4|9154.9|9139.9|9156.8|9141.8|9138.2|9123.2|39
1658242500000|2022-07-19 14:55:00|9155.3|9140.3|9175.6|9160.6|9178.2|9163.2|9146.3|9131.3|58
1658242800000|2022-07-19 15:00:00|9175.7|9160.7|9221|9206|9229|9214|9175.7|9160.7|114
1658243100000|2022-07-19 15:05:00|9221.1|9206.1|9245.7|9230.7|9261.5|9246.5|9218.9|9203.9|176
1658243400000|2022-07-19 15:10:00|9245.9|9230.9|9218.8|9203.8|9249.2|9234.2|9210.5|9195.5|80
1658243700000|2022-07-19 15:15:00|9218.9|9203.9|9223.9|9208.9|9225.5|9210.5|9210.2|9195.2|76
1658244000000|2022-07-19 15:20:00|9224.4|9209.4|9215.7|9200.7|9224.4|9209.4|9210.2|9195.2|31
1658244300000|2022-07-19 15:25:00|9219.7|9204.7|9226.7|9211.7|9226.7|9211.7|9219.7|9204.7|26
1658244600000|2022-07-19 15:30:00|9228.7|9213.7|9226.2|9211.2|9233.7|9218.7|9217.8|9202.8|58
1658244900000|2022-07-19 15:35:00|9229.7|9214.7|9238.6|9223.6|9275.9|9260.9|9227.2|9212.2|133
1658245200000|2022-07-19 15:40:00|9238.7|9223.7|9216.9|9201.9|9240.3|9225.3|9211.8|9196.8|87
1658245500000|2022-07-19 15:45:00|9217.7|9202.7|9211.8|9196.8|9217.9|9202.9|9193.9|9178.9|60
1658245800000|2022-07-19 15:50:00|9211.3|9196.3|9204.8|9189.8|9225.3|9210.3|9196.2|9181.2|73
1658246100000|2022-07-19 15:55:00|9204.9|9189.9|9194.4|9179.4|9215.1|9200.1|9193.9|9178.9|47
1658246400000|2022-07-19 16:00:00|9194.8|9179.8|9175|9160|9202.9|9187.9|9163.1|9148.1|124
1658246700000|2022-07-19 16:05:00|9174.9|9159.9|9173.2|9158.2|9185.6|9170.6|9149.4|9134.4|33
1658247000000|2022-07-19 16:10:00|9172.7|9157.7|9163|9148|9186.9|9171.9|9155|9140|31
1658247300000|2022-07-19 16:15:00|9159.5|9144.5|9171.6|9156.6|9175.3|9160.3|9151.3|9136.3|51
1658247600000|2022-07-19 16:20:00|9171.2|9156.2|9154.5|9139.5|9176|9161|9154.5|9139.5|41
1658247900000|2022-07-19 16:25:00|9154.1|9139.1|9156.5|9141.5|9162|9147|9148.3|9133.3|30
1658248200000|2022-07-19 16:30:00|9156|9141|9170.4|9155.4|9183.5|9168.5|9154|9139|42
1658248500000|2022-07-19 16:35:00|9170.2|9155.2|9161.5|9146.5|9174.5|9159.5|9160.9|9145.9|24
1658248800000|2022-07-19 16:40:00|9161.4|9146.4|9182.3|9167.3|9184.3|9169.3|9158.2|9143.2|38
1658249100000|2022-07-19 16:45:00|9182.7|9167.7|9167|9152|9182.7|9167.7|9166.1|9151.1|27
1658249400000|2022-07-19 16:50:00|9166|9151|9193.3|9178.3|9200.4|9185.4|9166|9151|31
1658249700000|2022-07-19 16:55:00|9193.2|9178.2|9208.5|9193.5|9217.7|9202.7|9193.2|9178.2|27
1658250000000|2022-07-19 17:00:00|9208.3|9193.3|9224.4|9209.4|9235.4|9215.2|9190.9|9170.5|19
1658250300000|2022-07-19 17:05:00|9221.9|9206.9|9200.4|9185.4|9221.9|9206.9|9198.9|9183.9|19
1658250600000|2022-07-19 17:10:00|9198|9183|9199.2|9184.2|9215|9200|9198|9183|21
1658250900000|2022-07-19 17:15:00|9198.3|9183.3|9207.7|9192.7|9212.3|9197.3|9198.3|9183.3|10
1658251200000|2022-07-19 17:20:00|9207.8|9192.8|9207.7|9192.7|9242.9|9227.9|9206.2|9191.2|39
1658251500000|2022-07-19 17:25:00|9199.1|9184.1|9199|9184|9218|9203|9191.4|9176.4|42
1658251800000|2022-07-19 17:30:00|9199.4|9184.4|9218.3|9203.3|9218.3|9203.3|9187|9172|42
1658252100000|2022-07-19 17:35:00|9216.8|9201.8|9214.9|9199.9|9238.2|9223.2|9212.8|9197.8|23
1658252400000|2022-07-19 17:40:00|9217.2|9202.2|9210.5|9195.5|9219.3|9204.3|9210|9195|257
1658252700000|2022-07-19 17:45:00|9211.5|9196.5|9196.2|9181.2|9211.5|9196.5|9189.2|9174.2|102
1658253000000|2022-07-19 17:50:00|9196.1|9181.1|9225.7|9210.7|9225.7|9210.7|9193.2|9178.2|30
1658253300000|2022-07-19 17:55:00|9226.1|9211.1|9227.4|9212.4|9227.4|9212.4|9216.8|9201.8|19
1658253600000|2022-07-19 18:00:00|9227.5|9212.5|9211.6|9196.6|9237.8|9222.8|9204.4|9189.4|30
1658253900000|2022-07-19 18:05:00|9211.7|9196.7|9204.4|9189.4|9211.7|9196.7|9192.8|9177.8|73
1658254200000|2022-07-19 18:10:00|9204.3|9189.3|9176.5|9161.5|9217.3|9202.3|9172.6|9157.6|416
1658254500000|2022-07-19 18:15:00|9179.4|9164.4|9180.1|9165.1|9189.8|9174.8|9172.5|9157.5|279
1658278800000|2022-07-20 01:00:00|9210.1|9172.6|9197.4|9182.4|9232.8|9208.7|9187.6|9170.2|53
1658279100000|2022-07-20 01:05:00|9197.5|9182.5|9165.8|9140.8|9224.4|9194.8|9159.9|9138.5|45
1658279400000|2022-07-20 01:10:00|9165.7|9140.7|9099.7|9074.7|9166.4|9151.1|9063.5|9036.6|273
1658279700000|2022-07-20 01:15:00|9101.3|9076.3|9101.9|9064.4|9112.5|9084.5|9067.4|9052.4|47
1658280000000|2022-07-20 01:20:00|9102.9|9065.4|9083.4|9045.9|9105|9074.6|9068.7|9042.4|16
1658280300000|2022-07-20 01:25:00|9083.9|9046.4|9082.3|9067.3|9096.1|9067.3|9064.2|9043.5|17
1658280600000|2022-07-20 01:30:00|9083.8|9068.8|9089.5|9074.5|9099.2|9078.7|9083.8|9059.5|28
1658280900000|2022-07-20 01:35:00|9090.7|9075.7|9113.5|9098.5|9119.7|9100.2|9082|9053.4|34
1658281200000|2022-07-20 01:40:00|9114.3|9099.3|9120.9|9095.9|9124.2|9102.3|9097|9082|57
1658281500000|2022-07-20 01:45:00|9109.4|9094.4|9137.5|9112.5|9143|9121.2|9109.4|9093.2|10
1658281800000|2022-07-20 01:50:00|9141.2|9103.7|9144.3|9119.3|9149.6|9119.3|9122.8|9103.5|4
1658282100000|2022-07-20 01:55:00|9145.3|9120.3|9159.6|9134.6|9164.1|9135.8|9135.3|9119.3|13
1658282400000|2022-07-20 02:00:00|9159.7|9134.7|9160.1|9135.1|9160.6|9142.2|9147.4|9132.4|5
1658282700000|2022-07-20 02:05:00|9160.2|9135.2|9139.1|9124.1|9160.6|9135.6|9138|9106.4|9
1658283000000|2022-07-20 02:10:00|9145|9107.5|9151.7|9114.2|9156.4|9137.6|9138|9105.4|4
1658283300000|2022-07-20 02:15:00|9150.9|9113.4|9147.4|9109.9|9155.9|9124.2|9147.4|9109.9|5
1658283900000|2022-07-20 02:25:00|9134.6|9109.6|9134.2|9109.2|9134.6|9109.6|9134.1|9109.1|0
1658284200000|2022-07-20 02:30:00|9146.9|9109.4|9151.6|9114.1|9151.6|9130.2|9144.4|9109.4|2
1658284500000|2022-07-20 02:35:00|9153.1|9115.6|9189.7|9152.2|9190.2|9158.9|9147.1|9115.6|4
1658284800000|2022-07-20 02:40:00|9190.2|9152.7|9189.1|9151.6|9190.2|9152.7|9189.1|9151.6|17
1658285100000|2022-07-20 02:45:00|9189.6|9152.1|9186.6|9149.1|9189.6|9152.1|9184.6|9147.1|3
1658285400000|2022-07-20 02:50:00|9185.8|9148.3|9183.3|9168.3|9189.4|9168.3|9178.3|9147.6|20
1658285700000|2022-07-20 02:55:00|9184.4|9169.4|9275.9|9238.4|9283|9268|9184.4|9166.4|138
1658286000000|2022-07-20 03:00:00|9261.9|9224.4|9255.7|9240.7|9267.1|9240.7|9254.6|9217.1|6
1658286300000|2022-07-20 03:05:00|9255.8|9240.8|9231.4|9216.4|9258.4|9240.8|9231.4|9211.9|5
1658286600000|2022-07-20 03:10:00|9247.2|9209.7|9247.3|9232.3|9247.3|9232.3|9244.8|9209.3|9
1658286900000|2022-07-20 03:15:00|9249.3|9224.3|9206.9|9191.9|9251.8|9224.3|9206.9|9179.8|13
1658287200000|2022-07-20 03:20:00|9227.3|9189.8|9248.6|9211.1|9248.6|9213.7|9214.7|9189.8|6
1658287500000|2022-07-20 03:25:00|9244|9229|9252.8|9215.3|9253.7|9229|9244|9215|2
1658288100000|2022-07-20 03:35:00|9249.5|9234.5|9226.9|9211.9|9255|9238.7|9226.9|9211.9|1
1658288400000|2022-07-20 03:40:00|9227|9212|9244.9|9219.9|9268.2|9239.9|9227|9212|24
1658288700000|2022-07-20 03:45:00|9235|9220|9258.3|9233.3|9263.6|9233.3|9225.3|9209.8|28
1658289000000|2022-07-20 03:50:00|9257.9|9232.9|9257.8|9232.8|9257.9|9232.9|9257.8|9232.8|0
1658289300000|2022-07-20 03:55:00|9261.3|9236.3|9228|9213|9268.1|9236.3|9227.2|9209|19
1658289600000|2022-07-20 04:00:00|9225.1|9210.1|9228|9213|9231|9216|9225.1|9210.1|3
1658289900000|2022-07-20 04:05:00|9225|9210|9223.5|9208.5|9225|9210|9223.5|9208.5|2
1658290200000|2022-07-20 04:10:00|9224|9209|9223.4|9208.4|9224|9209|9223.4|9208.4|1
1658290500000|2022-07-20 04:15:00|9223.6|9208.6|9223.9|9208.9|9224.4|9209.4|9223.6|9208.6|3
1658290800000|2022-07-20 04:20:00|9224.9|9209.9|9224.9|9209.9|9225.9|9210.9|9224.9|9209.9|3
1658291400000|2022-07-20 04:30:00|9224.4|9209.4|9223.4|9208.4|9224.4|9209.4|9223.4|9208.4|2
1658292000000|2022-07-20 04:40:00|9223.9|9208.9|9234.6|9209.6|9247.4|9210.8|9220.6|9205.6|4
1658292300000|2022-07-20 04:45:00|9230.4|9215.4|9249.1|9234.1|9251.8|9234.1|9230.4|9210.9|2
1658292600000|2022-07-20 04:50:00|9256.1|9231.1|9257.1|9232.1|9257.6|9232.6|9256.1|9231.1|0
1658292900000|2022-07-20 04:55:00|9247.6|9232.6|9247.1|9232.1|9247.6|9232.6|9247.1|9232.1|0
1658293200000|2022-07-20 05:00:00|9245.9|9230.9|9231.4|9216.4|9248.2|9230.9|9231.4|9210.7|1
1658293500000|2022-07-20 05:05:00|9230.4|9215.4|9221.8|9206.8|9230.8|9215.8|9221.8|9206.8|6
1658293800000|2022-07-20 05:10:00|9221.7|9206.7|9213.7|9198.7|9221.7|9206.7|9213.7|9195.7|1
1658294100000|2022-07-20 05:15:00|9212.5|9197.5|9215.2|9190.2|9215.6|9197.5|9212.2|9190.2|0
1658294700000|2022-07-20 05:25:00|9215.7|9190.7|9218.2|9203.2|9218.2|9203.2|9215.7|9190.7|2
1658295000000|2022-07-20 05:30:00|9217.8|9202.8|9192.4|9167.4|9221.5|9202.8|9178.9|9163.9|43
1658295300000|2022-07-20 05:35:00|9185.4|9170.4|9198.6|9173.6|9204.4|9173.6|9175.7|9160.7|23
1658295600000|2022-07-20 05:40:00|9198.5|9173.5|9180|9165|9214.3|9191.5|9177.5|9162.5|24
1658295900000|2022-07-20 05:45:00|9190.3|9165.3|9185.5|9170.5|9199|9178.1|9180.5|9165.3|10
1658296200000|2022-07-20 05:50:00|9194|9179|9214.1|9199.1|9217|9202|9194|9178|5
1658296500000|2022-07-20 05:55:00|9214.2|9199.2|9213.3|9198.3|9220.5|9205.5|9212.4|9197.4|4
1658296800000|2022-07-20 06:00:00|9212.8|9197.8|9213.9|9188.9|9217.4|9202.4|9212.4|9188.9|2
1658297100000|2022-07-20 06:05:00|9212.9|9187.9|9187|9172|9212.9|9192.4|9185.6|9160.3|27
1658297400000|2022-07-20 06:10:00|9186.6|9171.6|9173.1|9158.1|9188|9173|9173|9158|11
1658297700000|2022-07-20 06:15:00|9176.4|9161.4|9176.7|9161.7|9177|9162|9176.4|9161.4|1
1658298000000|2022-07-20 06:20:00|9177.2|9162.2|9185.4|9170.4|9201.2|9180.4|9177.2|9162.2|4
1658298300000|2022-07-20 06:25:00|9187|9172|9186.1|9171.1|9187|9172|9178.6|9159.4|14
1658298600000|2022-07-20 06:30:00|9191.9|9166.9|9181.7|9166.7|9194.1|9179.1|9178.1|9163.1|5
1658298900000|2022-07-20 06:35:00|9181.3|9166.3|9190.6|9153.1|9190.6|9166.3|9158.6|9143.6|24
1658299200000|2022-07-20 06:40:00|9188.6|9151.1|9207.2|9182.2|9218|9191.7|9188.6|9151.1|2
1658299500000|2022-07-20 06:45:00|9206.8|9181.8|9229.5|9192|9229.5|9201.4|9198.7|9180.7|13
1658299800000|2022-07-20 06:50:00|9229.7|9192.2|9205.3|9190.3|9229.7|9206.9|9196.3|9181.3|21
1658300100000|2022-07-20 06:55:00|9194.8|9179.8|9185.3|9170.3|9205.9|9187.9|9174.6|9159.1|19
1658300400000|2022-07-20 07:00:00|9185.2|9170.2|9178.6|9153.6|9185.2|9170.2|9178.6|9153.6|4
1658300700000|2022-07-20 07:05:00|9178.7|9153.7|9179.2|9154.2|9179.2|9154.2|9178.7|9153.7|0
1658301000000|2022-07-20 07:10:00|9178.7|9153.7|9178.7|9163.7|9181.2|9163.7|9173.2|9153.7|7
1658301300000|2022-07-20 07:15:00|9179.1|9164.1|9216|9191|9229.3|9209.2|9179.1|9164.1|22
1658301600000|2022-07-20 07:20:00|9217|9192|9221.5|9184|9221.7|9204.2|9205.7|9184|5
1658301900000|2022-07-20 07:25:00|9214.8|9199.8|9214.8|9199.8|9214.8|9199.8|9214.8|9199.8|0
1658302200000|2022-07-20 07:30:00|9214|9199|9214.3|9189.3|9215.2|9199|9214|9189.3|1
1658302500000|2022-07-20 07:35:00|9215.2|9190.2|9208.2|9183.2|9215.3|9190.3|9204.2|9183.2|0
1658302800000|2022-07-20 07:40:00|9202.2|9187.2|9201.8|9186.8|9202.8|9187.8|9201.8|9186.8|0
1658303100000|2022-07-20 07:45:00|9200.8|9185.8|9185.8|9170.8|9201.3|9186.3|9185.8|9170.8|3
1658303400000|2022-07-20 07:50:00|9185.4|9170.4|9184.8|9169.8|9185.4|9170.4|9184.8|9169.8|1
1658304000000|2022-07-20 08:00:00|9186.3|9171.3|9195.3|9180.3|9195.3|9180.3|9186.3|9171.3|5
1658304600000|2022-07-20 08:10:00|9195.7|9180.7|9196.3|9181.3|9196.3|9181.3|9195.7|9180.7|0
1658304900000|2022-07-20 08:15:00|9195.5|9180.5|9206.2|9191.2|9206.2|9191.2|9188.8|9173.8|8
1658305200000|2022-07-20 08:20:00|9207.2|9192.2|9203|9188|9210.8|9195.8|9202|9187|14
1658305500000|2022-07-20 08:25:00|9203.1|9188.1|9201.7|9186.7|9204.2|9188.1|9187.2|9172.2|10
1658305800000|2022-07-20 08:30:00|9202.1|9187.1|9205.7|9190.7|9205.7|9190.7|9202.1|9187.1|2
1658306100000|2022-07-20 08:35:00|9201.7|9186.7|9205.7|9190.7|9205.7|9190.7|9199.6|9184.6|2
1658306400000|2022-07-20 08:40:00|9206.6|9191.6|9215.6|9190.6|9215.6|9193.2|9206.6|9190.6|0
1658306700000|2022-07-20 08:45:00|9215.2|9190.2|9215.1|9190.1|9215.2|9190.2|9215.1|9190.1|0
1658307000000|2022-07-20 08:50:00|9206.4|9191.4|9206.4|9191.4|9206.4|9191.4|9206.4|9191.4|0
1658307300000|2022-07-20 08:55:00|9205.7|9190.7|9192.2|9177.2|9205.7|9190.7|9192.2|9177.2|7
1658307600000|2022-07-20 09:00:00|9192.6|9177.6|9214.7|9199.7|9223.7|9199.7|9188.9|9173.9|9
1658307900000|2022-07-20 09:05:00|9214.6|9199.6|9219|9204|9219|9204|9212.2|9197.2|2
1658308200000|2022-07-20 09:10:00|9219.9|9204.9|9236.3|9221.3|9238.8|9223.8|9212|9191.6|40
1658308500000|2022-07-20 09:15:00|9228.6|9213.6|9216.4|9201.4|9228.6|9213.6|9216.4|9201.4|2
1658308800000|2022-07-20 09:20:00|9216.5|9201.5|9219.1|9204.1|9221|9206|9215.5|9200.5|0
1658309100000|2022-07-20 09:25:00|9219.6|9204.6|9236.4|9221.4|9238.9|9223.9|9219.6|9204.6|18
1658309400000|2022-07-20 09:30:00|9236|9221|9234.7|9219.7|9236.5|9221.5|9227.3|9205.8|5
1658309700000|2022-07-20 09:35:00|9236.7|9221.7|9259.8|9244.8|9268|9248.5|9236.7|9221.7|8
1658310000000|2022-07-20 09:40:00|9259.5|9244.5|9273.5|9258.5|9273.5|9258.5|9258.4|9243.4|14
1658310300000|2022-07-20 09:45:00|9273.9|9258.9|9274.1|9259.1|9274.5|9259.5|9271.6|9256.6|5
1658310600000|2022-07-20 09:50:00|9274.2|9259.2|9278.8|9263.8|9279.3|9264.3|9264.8|9249.8|26
1658310900000|2022-07-20 09:55:00|9278.9|9263.9|9272.4|9257.4|9278.9|9263.9|9272.4|9257.4|1
1658311200000|2022-07-20 10:00:00|9271.9|9256.9|9262.9|9247.9|9275.9|9260.9|9261.9|9246.9|6
1658311500000|2022-07-20 10:05:00|9263.9|9248.9|9261.9|9236.9|9263.9|9248.9|9261.8|9236.8|12
1658311800000|2022-07-20 10:10:00|9261.8|9236.8|9252.1|9214.6|9261.8|9237.3|9251.9|9214.6|1
1658312100000|2022-07-20 10:15:00|9252.8|9227.8|9252.3|9237.3|9255.3|9237.3|9251.2|9227.8|1
1658312700000|2022-07-20 10:25:00|9251.8|9236.8|9252.3|9237.3|9252.3|9237.3|9251.8|9236.8|1
1658313000000|2022-07-20 10:30:00|9251.9|9236.9|9256.9|9241.9|9262.3|9246.3|9248.8|9233.8|12
1658313300000|2022-07-20 10:35:00|9256.8|9241.8|9256.8|9241.8|9256.8|9241.8|9256.8|9241.8|0
1658313600000|2022-07-20 10:40:00|9256.9|9241.9|9256.9|9241.9|9263|9248|9256.9|9241.9|1
1658313900000|2022-07-20 10:45:00|9256.6|9241.6|9255.4|9240.4|9256.6|9241.6|9255.4|9240.4|1
1658314200000|2022-07-20 10:50:00|9254.9|9239.9|9247.4|9232.4|9256.4|9241.4|9246.9|9231.9|10
1658314500000|2022-07-20 10:55:00|9247.6|9232.6|9245.4|9230.4|9249.4|9234.4|9244.8|9229.8|3
1658314800000|2022-07-20 11:00:00|9245.8|9230.8|9230.3|9215.3|9247.4|9232.4|9230.3|9215.3|5
1658315100000|2022-07-20 11:05:00|9230.1|9215.1|9225.3|9210.3|9230.1|9215.1|9223.5|9208.5|2
1658315400000|2022-07-20 11:10:00|9225.7|9210.7|9237.2|9222.2|9238.5|9223.5|9222.4|9207.4|7
1658315700000|2022-07-20 11:15:00|9236.7|9221.7|9231.3|9216.3|9236.7|9221.7|9231.2|9216.2|3
1658316000000|2022-07-20 11:20:00|9228.8|9213.8|9223.4|9208.4|9228.8|9213.8|9223.4|9208.4|2
1658316300000|2022-07-20 11:25:00|9220.9|9205.9|9209.9|9194.9|9220.9|9205.9|9209.9|9194.4|2
1658316600000|2022-07-20 11:30:00|9209.5|9194.5|9227.7|9212.7|9227.7|9212.7|9195.4|9180.4|13
1658316900000|2022-07-20 11:35:00|9227.8|9212.8|9218|9203|9227.8|9212.8|9196.1|9181.1|122
1658317200000|2022-07-20 11:40:00|9218.4|9203.4|9201|9186|9225.5|9210.5|9198.2|9183.2|57
1658317500000|2022-07-20 11:45:00|9201.4|9186.4|9206.5|9191.5|9206.9|9191.9|9192.6|9177.6|27
1658317800000|2022-07-20 11:50:00|9212.4|9197.4|9205.7|9190.7|9220.2|9205.2|9204.5|9189.5|11
1658318100000|2022-07-20 11:55:00|9206.2|9191.2|9221.8|9206.8|9221.8|9206.8|9201.4|9186.4|24
1658318400000|2022-07-20 12:00:00|9220.6|9205.6|9220.4|9205.4|9235.5|9220.5|9218.8|9203.8|34
1658318700000|2022-07-20 12:05:00|9222.8|9207.8|9225|9210|9238.1|9223.1|9222.8|9207.8|34
1658319000000|2022-07-20 12:10:00|9225.5|9210.5|9230.5|9215.5|9230.5|9215.5|9225.5|9210.5|3
1658319300000|2022-07-20 12:15:00|9225.3|9210.3|9229|9214|9233.4|9218.4|9222|9207|19
1658319600000|2022-07-20 12:20:00|9225|9210|9224.4|9209.4|9226.5|9211.5|9220.9|9205.9|20
1658319900000|2022-07-20 12:25:00|9223.2|9208.2|9208.1|9193.1|9230.4|9215.4|9202.2|9187.2|62
1658320200000|2022-07-20 12:30:00|9207.9|9192.9|9229.3|9214.3|9229.3|9214.3|9195.8|9180.8|39
1658320500000|2022-07-20 12:35:00|9228.9|9213.9|9222.9|9207.9|9236.9|9221.9|9222.5|9207.5|53
1658320800000|2022-07-20 12:40:00|9224.1|9209.1|9260.8|9245.8|9260.8|9245.8|9224.1|9209.1|37
1658321100000|2022-07-20 12:45:00|9262.9|9247.9|9266.5|9251.5|9277.3|9262.3|9255.4|9240.4|30
1658321400000|2022-07-20 12:50:00|9265.8|9250.8|9263.3|9248.3|9278.2|9263.2|9249.8|9234.8|38
1658321700000|2022-07-20 12:55:00|9262.9|9247.9|9265.7|9250.7|9274.4|9259.4|9260.9|9245.9|28
1658322000000|2022-07-20 13:00:00|9265.9|9250.9|9365.3|9350.3|9384.3|9369.3|9256|9241|207
1658322300000|2022-07-20 13:05:00|9365.8|9350.8|9385.1|9370.1|9420.9|9405.9|9365.8|9350.8|62
1658322600000|2022-07-20 13:10:00|9383.4|9368.4|9327.6|9312.6|9386|9371|9327.6|9312.6|155
1658322900000|2022-07-20 13:15:00|9328.4|9313.4|9398.6|9383.6|9405.4|9390.4|9326.6|9311.6|82
1658323200000|2022-07-20 13:20:00|9398.2|9383.2|9368.5|9353.5|9398.2|9383.2|9367|9352|97
1658323500000|2022-07-20 13:25:00|9370.3|9355.3|9370.7|9355.7|9380.4|9365.4|9342.3|9327.3|55
1658323800000|2022-07-20 13:30:00|9370.6|9355.6|9339.2|9324.2|9370.6|9355.6|9327.1|9312.1|156
1658324100000|2022-07-20 13:35:00|9340.1|9325.1|9295.5|9280.5|9340.2|9325.2|9294.6|9279.6|74
1658324400000|2022-07-20 13:40:00|9295.1|9280.1|9276.6|9261.6|9299|9284|9265.1|9250.1|65
1658324700000|2022-07-20 13:45:00|9276.2|9261.2|9257.3|9242.3|9280.6|9265.6|9245.3|9230.3|71
1658325000000|2022-07-20 13:50:00|9256.8|9241.8|9278.2|9263.2|9284.7|9269.7|9233.3|9218.3|81
1658325300000|2022-07-20 13:55:00|9279|9264|9248|9233|9285.9|9270.9|9245.4|9230.4|42
1658325600000|2022-07-20 14:00:00|9247.3|9232.3|9235.3|9220.3|9265.4|9250.4|9230.8|9215.8|89
1658325900000|2022-07-20 14:05:00|9233.3|9218.3|9256.3|9241.3|9266.7|9251.7|9228.6|9213.6|92
1658326200000|2022-07-20 14:10:00|9262.9|9247.9|9242.4|9227.4|9262.9|9247.9|9241.6|9226.6|51
1658326500000|2022-07-20 14:15:00|9242.1|9227.1|9242.4|9227.4|9250.1|9235.1|9231.8|9216.8|43
1658326800000|2022-07-20 14:20:00|9242|9227|9242.4|9227.4|9250.9|9235.9|9230.9|9215.9|38
1658327100000|2022-07-20 14:25:00|9238.1|9223.1|9244.9|9229.9|9245.9|9230.9|9235.9|9220.9|41
1658327400000|2022-07-20 14:30:00|9242|9227|9250.4|9235.4|9250.4|9235.4|9211.8|9196.8|159
1658327700000|2022-07-20 14:35:00|9250.3|9235.3|9225|9210|9250.9|9235.9|9223.6|9208.6|82
1658328000000|2022-07-20 14:40:00|9224.1|9209.1|9219.5|9204.5|9229.3|9214.3|9210.8|9195.8|60
1658328300000|2022-07-20 14:45:00|9223.2|9208.2|9254.8|9239.8|9258.9|9243.9|9212.6|9197.6|87
1658328600000|2022-07-20 14:50:00|9254.9|9239.9|9279.9|9264.9|9281.3|9266.3|9244.6|9229.6|41
1658328900000|2022-07-20 14:55:00|9280|9265|9284.5|9269.5|9301|9286|9253.5|9238.5|54
1658329200000|2022-07-20 15:00:00|9285.1|9270.1|9312.6|9297.6|9312.6|9297.6|9258.6|9243.6|43
1658329500000|2022-07-20 15:05:00|9312.1|9297.1|9324.5|9309.5|9332.5|9317.5|9307.1|9292.1|67
1658329800000|2022-07-20 15:10:00|9324.9|9309.9|9331|9316|9339.8|9324.8|9303.8|9288.8|39
1658330100000|2022-07-20 15:15:00|9330.1|9315.1|9310.1|9295.1|9330.1|9315.1|9290.6|9275.6|62
1658330400000|2022-07-20 15:20:00|9312.1|9297.1|9274.4|9259.4|9312.1|9297.1|9266.6|9251.6|67
1658330700000|2022-07-20 15:25:00|9273.9|9258.9|9265.7|9250.7|9276.5|9261.5|9263|9248|47
1658331000000|2022-07-20 15:30:00|9263.5|9248.5|9302|9287|9303.9|9288.9|9257.8|9242.8|69
1658331300000|2022-07-20 15:35:00|9302.3|9287.3|9300.3|9285.3|9318.8|9303.8|9287.3|9272.3|69
1658331600000|2022-07-20 15:40:00|9299.9|9284.9|9278.1|9263.1|9299.9|9284.9|9274.9|9259.9|74
1658331900000|2022-07-20 15:45:00|9278.2|9263.2|9297.7|9282.7|9298.2|9283.2|9276.2|9261.2|26
1658332200000|2022-07-20 15:50:00|9296.2|9281.2|9307.4|9292.4|9322.5|9307.5|9292.2|9277.2|29
1658332500000|2022-07-20 15:55:00|9304|9289|9290.4|9275.4|9304.9|9289.9|9280|9265|38
1658332800000|2022-07-20 16:00:00|9290.9|9275.9|9285.1|9270.1|9290.9|9275.9|9285.1|9270.1|15
1658333100000|2022-07-20 16:05:00|9286.1|9271.1|9274.6|9259.6|9286.1|9271.1|9271|9256|150
1658333400000|2022-07-20 16:10:00|9274.7|9259.7|9262.6|9247.6|9277.6|9262.6|9262.6|9247.6|34
1658333700000|2022-07-20 16:15:00|9255|9240|9278.3|9263.3|9285.8|9270.8|9240.7|9225.7|63
1658334000000|2022-07-20 16:20:00|9278.1|9263.1|9277.9|9262.9|9278.1|9263.1|9269.5|9254.5|31
1658334300000|2022-07-20 16:25:00|9277.4|9262.4|9272.5|9257.5|9284.5|9269.5|9272.5|9257.5|34
1658334600000|2022-07-20 16:30:00|9271|9256|9261.5|9246.5|9271|9256|9261.5|9246.5|141
1658334900000|2022-07-20 16:35:00|9262.3|9247.3|9260|9245|9271|9256|9260|9245|27
1658335200000|2022-07-20 16:40:00|9260.4|9245.4|9251.4|9236.4|9267.1|9252.1|9250.4|9235.4|35
1658335500000|2022-07-20 16:45:00|9251.6|9236.6|9263.5|9248.5|9266.4|9251.4|9251.6|9236.6|32
1658335800000|2022-07-20 16:50:00|9262|9247|9255.2|9240.2|9262.5|9247.5|9252|9237|8
1658336100000|2022-07-20 16:55:00|9254.4|9239.4|9266.2|9251.2|9268.9|9253.9|9251.2|9236.2|24
1658336400000|2022-07-20 17:00:00|9265.8|9250.8|9275.7|9260.7|9287.6|9272.6|9263.7|9248.7|62
1658336700000|2022-07-20 17:05:00|9274.1|9259.1|9276.8|9261.8|9284.6|9269.6|9273.4|9258.4|20
1658337000000|2022-07-20 17:10:00|9277.3|9262.3|9271.9|9256.9|9284.1|9269.1|9267.6|9252.6|37
1658337300000|2022-07-20 17:15:00|9272.5|9257.5|9273|9258|9285.6|9270.6|9269|9254|16
1658337600000|2022-07-20 17:20:00|9274.5|9259.5|9263.2|9248.2|9274.5|9259.5|9263.2|9248.2|20
1658337900000|2022-07-20 17:25:00|9262.6|9247.6|9266.2|9251.2|9267.3|9252.3|9262|9247|49
1658338200000|2022-07-20 17:30:00|9265.7|9250.7|9264.9|9249.9|9266.4|9251.4|9254.7|9239.7|44
1658338500000|2022-07-20 17:35:00|9265|9250|9284.1|9269.1|9285.2|9270.2|9260.8|9245.8|24
1658338800000|2022-07-20 17:40:00|9286.2|9271.2|9281.4|9266.4|9287.7|9272.7|9276.3|9261.3|31
1658339100000|2022-07-20 17:45:00|9281|9266|9281.2|9266.2|9287.2|9272.2|9280.3|9265.3|12
1658339400000|2022-07-20 17:50:00|9282.2|9267.2|9282.8|9267.8|9284.7|9269.7|9270.5|9255.5|30
1658339700000|2022-07-20 17:55:00|9282.7|9267.7|9247|9232|9282.7|9267.7|9246|9231|31
1658340000000|2022-07-20 18:00:00|9247.1|9232.1|9230.1|9215.1|9247.1|9232.1|9224.6|9209.6|27
1658340300000|2022-07-20 18:05:00|9228.6|9213.6|9245.3|9230.3|9245.8|9230.8|9225.5|9210.5|28
1658340600000|2022-07-20 18:10:00|9244.8|9229.8|9217.8|9202.8|9251.3|9236.3|9209.4|9194.4|395
1658340900000|2022-07-20 18:15:00|9219.3|9204.3|9222.4|9184.9|9228.1|9213.1|9200.2|9182.9|111
1658365200000|2022-07-21 01:00:00|9212.8|9197.8|9253.7|9238.7|9310.8|9285.8|9212.3|9197.3|127
1658365500000|2022-07-21 01:05:00|9253|9238|9252.6|9227.6|9261.6|9246.6|9235.6|9220|11
1658365800000|2022-07-21 01:10:00|9242.3|9227.3|9261.8|9246.8|9267.6|9246.8|9241.1|9225.5|9
1658366100000|2022-07-21 01:15:00|9271.8|9256.8|9278.8|9263.8|9278.8|9263.8|9271.8|9256.8|13
1658366400000|2022-07-21 01:20:00|9286.3|9261.3|9282.7|9257.7|9290.6|9267.8|9275.2|9257.7|10
1658366700000|2022-07-21 01:25:00|9283.7|9258.7|9300.4|9262.9|9300.4|9262.9|9283.7|9255.4|2
1658367000000|2022-07-21 01:30:00|9293.8|9268.8|9296.7|9259.2|9299.1|9284.1|9291.7|9259.2|5
1658367300000|2022-07-21 01:35:00|9295.9|9258.4|9282.5|9257.5|9295.9|9259.1|9282.5|9255.7|0
1658367600000|2022-07-21 01:40:00|9282.4|9257.4|9292.8|9277.8|9292.8|9277.8|9277.4|9256.4|3
1658367900000|2022-07-21 01:45:00|9293.8|9278.8|9310|9285|9310|9293|9293.3|9278.3|20
1658368200000|2022-07-21 01:50:00|9308.7|9283.7|9272.3|9247.3|9313.2|9284.5|9256.6|9236.9|15
1658368500000|2022-07-21 01:55:00|9262.4|9247.4|9251.7|9236.7|9271.6|9256.6|9248.2|9229.2|11
1658368800000|2022-07-21 02:00:00|9251.8|9236.8|9248.1|9233.1|9264.6|9243.1|9248.1|9233.1|7
1658369100000|2022-07-21 02:05:00|9248.6|9233.6|9257.6|9242.6|9273.9|9255.1|9248.6|9233.6|4
1658369400000|2022-07-21 02:10:00|9256.8|9241.8|9244|9229|9269.9|9241.8|9244|9229|16
1658369700000|2022-07-21 02:15:00|9248.5|9233.5|9238.9|9223.9|9248.5|9233.5|9238.2|9223.2|13
1658370000000|2022-07-21 02:20:00|9238.8|9223.8|9219.4|9194.4|9241|9226|9219.1|9194.1|9
1658370300000|2022-07-21 02:25:00|9218.9|9193.9|9219.8|9194.8|9219.8|9198.5|9209.3|9192.3|0
1658370600000|2022-07-21 02:30:00|9218.9|9203.9|9224.2|9199.2|9243.3|9223.5|9214.8|9190.9|7
1658370900000|2022-07-21 02:35:00|9225.4|9200.4|9209.5|9194.5|9227.5|9208|9188.5|9172.3|28
1658371200000|2022-07-21 02:40:00|9215.8|9178.3|9229.1|9191.6|9230.3|9198.1|9200.8|9176.5|4
1658371500000|2022-07-21 02:45:00|9227.6|9190.1|9235.4|9197.9|9242|9211.2|9209.2|9185.9|8
1658371800000|2022-07-21 02:50:00|9234.6|9197.1|9229.2|9204.2|9234.6|9205.7|9229.2|9195.4|0
1658372100000|2022-07-21 02:55:00|9228.7|9203.7|9256.7|9231.7|9260.1|9241.9|9223.2|9203.7|19
1658372400000|2022-07-21 03:00:00|9253.3|9238.3|9258.7|9243.7|9260.9|9245.9|9253.3|9238.3|1
1658372700000|2022-07-21 03:05:00|9256.9|9219.4|9250.9|9235.9|9257|9236.4|9245.5|9213.4|5
1658373000000|2022-07-21 03:10:00|9260.2|9235.2|9254.2|9229.2|9260.2|9239.2|9249.7|9220.6|3
1658373300000|2022-07-21 03:15:00|9250.5|9235.5|9239.6|9214.6|9254.8|9236.1|9239.1|9206.2|7
1658373600000|2022-07-21 03:20:00|9232.1|9217.1|9217.5|9202.5|9232.1|9217.1|9217.3|9195.5|2
1658373900000|2022-07-21 03:25:00|9222|9197|9212|9197|9222|9202.5|9212|9195|0
1658374200000|2022-07-21 03:30:00|9212.1|9197.1|9211.6|9196.6|9212.1|9197.1|9211.6|9196.6|1
1658374800000|2022-07-21 03:40:00|9211.5|9196.5|9211.5|9196.5|9211.5|9196.5|9211.5|9196.5|0
1658375700000|2022-07-21 03:55:00|9232|9207|9231.5|9206.5|9232|9207|9231.5|9206.5|2
1658376000000|2022-07-21 04:00:00|9241.3|9203.8|9241.3|9203.8|9241.3|9203.8|9241.3|9203.8|1
1658376300000|2022-07-21 04:05:00|9241.2|9203.7|9241.2|9203.7|9241.2|9203.7|9241.2|9203.7|0
1658376600000|2022-07-21 04:10:00|9233.5|9208.5|9236.2|9211.2|9236.3|9211.3|9233.5|9208.5|1
1658376900000|2022-07-21 04:15:00|9236.3|9211.3|9236.3|9211.3|9236.3|9211.3|9236.3|9211.3|0
1658377200000|2022-07-21 04:20:00|9236.2|9211.2|9236.2|9211.2|9236.2|9211.2|9236.2|9211.2|0
1658377500000|2022-07-21 04:25:00|9228.8|9213.8|9228.2|9213.2|9228.8|9213.8|9228.2|9213.2|0
1658377800000|2022-07-21 04:30:00|9228.6|9213.6|9222.2|9207.2|9228.7|9213.7|9222.2|9207.2|0
1658378100000|2022-07-21 04:35:00|9221.2|9206.2|9219.2|9204.2|9221.7|9206.7|9219.2|9204.2|6
1658378400000|2022-07-21 04:40:00|9219.5|9204.5|9236.2|9211.2|9236.2|9212|9219.5|9204.5|7
1658379000000|2022-07-21 04:50:00|9236|9211|9235.7|9220.7|9236|9220.7|9232.2|9211|0
1658380200000|2022-07-21 05:10:00|9232.7|9217.7|9232.3|9217.3|9232.7|9217.7|9232.2|9217.2|2
1658380500000|2022-07-21 05:15:00|9232.2|9217.2|9226.2|9211.2|9232.2|9217.2|9225.8|9210.8|1
1658381100000|2022-07-21 05:25:00|9225.7|9210.7|9225.7|9210.7|9225.7|9210.7|9225.7|9210.7|0
1658381400000|2022-07-21 05:30:00|9225.2|9210.2|9224.2|9209.2|9230.2|9215.2|9219.4|9204.4|17
1658381700000|2022-07-21 05:35:00|9222.6|9207.6|9212.4|9197.4|9222.6|9207.6|9212.4|9197.4|4
1658382000000|2022-07-21 05:40:00|9224.5|9209.5|9236.3|9221.3|9236.3|9221.3|9220.7|9205.7|16
1658382300000|2022-07-21 05:45:00|9237.5|9222.5|9241.7|9226.7|9246.5|9231.5|9237.5|9222.5|7
1658382600000|2022-07-21 05:50:00|9242.1|9227.1|9248.3|9233.3|9251.3|9236.3|9242.1|9227.1|7
1658382900000|2022-07-21 05:55:00|9248.2|9233.2|9248.7|9233.7|9249.7|9234.7|9248.2|9233.2|2
1658383200000|2022-07-21 06:00:00|9238.4|9223.4|9240.6|9225.6|9241.1|9226.1|9238.4|9223.4|12
1658383500000|2022-07-21 06:05:00|9239.8|9224.8|9245.1|9230.1|9249.7|9232.6|9239.6|9223.2|7
1658383800000|2022-07-21 06:10:00|9242.7|9227.7|9260.6|9245.6|9262.8|9245.6|9241.7|9225.3|3
1658384100000|2022-07-21 06:15:00|9269.1|9254.1|9256.7|9241.7|9271.1|9256.1|9247.6|9229.6|10
1658384400000|2022-07-21 06:20:00|9257.2|9242.2|9261.7|9246.7|9266.2|9251.2|9256.7|9241.7|1
1658384700000|2022-07-21 06:25:00|9262|9247|9260.5|9245.5|9280.1|9265.1|9260.2|9244.2|9
1658385000000|2022-07-21 06:30:00|9260.6|9245.6|9259.6|9244.6|9261|9245.6|9249.6|9234.6|3
1658385300000|2022-07-21 06:35:00|9260.1|9245.1|9278.6|9253.6|9279.8|9259.6|9259.5|9242.3|3
1658385600000|2022-07-21 06:40:00|9272.8|9257.8|9270.1|9255.1|9272.8|9257.8|9270|9255|0
1658385900000|2022-07-21 06:45:00|9269.7|9254.7|9259.9|9244.9|9269.7|9254.7|9259.9|9244.9|3
1658386200000|2022-07-21 06:50:00|9259.4|9244.4|9265.4|9250.4|9265.4|9250.4|9252.4|9237.4|7
1658386500000|2022-07-21 06:55:00|9265.8|9250.8|9246|9231|9266.9|9251.9|9243.8|9228.8|32
1658386800000|2022-07-21 07:00:00|9245.6|9230.6|9252|9237|9252|9237|9242.5|9227.5|1
1658387100000|2022-07-21 07:05:00|9252.4|9237.4|9252.5|9237.5|9252.5|9237.5|9252.4|9237.4|0
1658387400000|2022-07-21 07:10:00|9252.1|9237.1|9251.4|9236.4|9252.5|9237.5|9251.4|9236.4|0
1658387700000|2022-07-21 07:15:00|9252.2|9237.2|9263.3|9225.8|9263.3|9237.4|9241.4|9225.7|6
1658388000000|2022-07-21 07:20:00|9264.9|9227.4|9264.2|9226.7|9265.3|9227.8|9264.2|9226.7|0
1658388300000|2022-07-21 07:25:00|9264.3|9226.8|9256.2|9231.2|9264.3|9231.2|9256.2|9225.8|1
1658388600000|2022-07-21 07:30:00|9256|9231|9253|9238|9264.5|9249.5|9244.5|9228.5|2
1658389200000|2022-07-21 07:40:00|9256|9231|9245.5|9230.5|9256|9232.5|9244|9227.7|2
1658389500000|2022-07-21 07:45:00|9246.7|9231.7|9256.5|9241.5|9258.3|9243.3|9241.1|9226.1|33
1658389800000|2022-07-21 07:50:00|9255.7|9240.7|9254|9239|9268.8|9253.8|9250.8|9235.8|85
1658390100000|2022-07-21 07:55:00|9253.2|9238.2|9207.6|9192.6|9253.2|9238.2|9194|9175.3|64
1658390400000|2022-07-21 08:00:00|9208|9193|9211|9196|9212.2|9197|9194.5|9179.5|7
1658390700000|2022-07-21 08:05:00|9210.5|9195.5|9170.5|9155.5|9228.5|9198.1|9168|9149.7|69
1658391000000|2022-07-21 08:10:00|9171.5|9156.5|9191.6|9176.6|9202.8|9183.8|9171|9156|9
1658391300000|2022-07-21 08:15:00|9191.4|9176.4|9136.7|9121.7|9191.6|9176.6|9136.6|9121.6|71
1658391600000|2022-07-21 08:20:00|9136.6|9121.6|9110.6|9095.6|9154.5|9139.5|9107.5|9086|61
1658391900000|2022-07-21 08:25:00|9111.1|9096.1|9071.3|9056.3|9113.2|9098.2|9065.4|9050.4|90
1658392200000|2022-07-21 08:30:00|9070.9|9055.9|9030.5|9005.5|9078.9|9063.9|9015|8992.8|62
1658392500000|2022-07-21 08:35:00|9028.7|9013.7|9034.9|9019.9|9046|9020.7|9017.9|9002.9|15
1658392800000|2022-07-21 08:40:00|9035.8|9020.8|9061.4|9046.4|9062.9|9047.9|9034.4|9019.4|10
1658393100000|2022-07-21 08:45:00|9061.8|9046.8|9062.3|9047.3|9062.9|9047.9|9045.4|9030.4|2
1658393400000|2022-07-21 08:50:00|9061.1|9046.1|9035.8|9020.8|9061.1|9046.1|9027|9012|36
1658393700000|2022-07-21 08:55:00|9035.7|9020.7|9033.2|9018.2|9056.2|9037.5|9033.2|9018.2|13
1658394000000|2022-07-21 09:00:00|9033.3|9018.3|9030.3|9015.3|9040.6|9025.6|9030.3|9015.3|3
1658394300000|2022-07-21 09:05:00|9025.4|9010.4|9018.7|9003.7|9025.4|9010.4|9006.4|8991.4|17
1658394600000|2022-07-21 09:10:00|9018.3|9003.3|9021.8|9006.8|9021.8|9006.8|9008.9|8993.9|17
1658394900000|2022-07-21 09:15:00|9022.7|9007.7|9009.2|8994.2|9023.3|9008.3|9006.2|8991.2|14
1658395200000|2022-07-21 09:20:00|9011.7|8996.7|9007.7|8992.7|9012.1|8997.1|9007.7|8992.7|1
1658395500000|2022-07-21 09:25:00|9009|8994|9005.4|8990.4|9023|9008|9005.4|8990.4|34
1658395800000|2022-07-21 09:30:00|9005.1|8990.1|9024.9|9009.9|9024.9|9009.9|9002.9|8987.9|54
1658396100000|2022-07-21 09:35:00|9010.2|8995.2|8984.7|8969.7|9010.2|8995.2|8978.8|8963.8|33
1658396400000|2022-07-21 09:40:00|8984.6|8969.6|8989.5|8974.5|8990|8975|8984|8969|4
1658396700000|2022-07-21 09:45:00|8989.6|8974.6|8989.2|8974.2|8989.6|8974.6|8989.2|8974.2|0
1658397000000|2022-07-21 09:50:00|8990|8975|9007.5|8992.5|9008.2|8993.2|8990|8975|22
1658397300000|2022-07-21 09:55:00|9005.1|8990.1|9003.1|8988.1|9005.5|8990.5|9000.6|8985.6|27
1658397600000|2022-07-21 10:00:00|9002.3|8987.3|8974.4|8959.4|9003.1|8988.1|8974.4|8959.4|69
1658397900000|2022-07-21 10:05:00|8967.9|8952.9|8991.3|8976.3|8997.3|8976.8|8960.3|8945.3|53
1658398200000|2022-07-21 10:10:00|8990.8|8975.8|8997|8982|9004.9|8989.9|8981.8|8966.8|34
1658398500000|2022-07-21 10:15:00|8996.9|8981.9|9004.5|8989.5|9004.5|8989.5|8987.8|8972.8|38
1658398800000|2022-07-21 10:20:00|9004.2|8989.2|9026.4|9011.4|9026.5|9011.5|9002.5|8987.5|21
1658399100000|2022-07-21 10:25:00|9027.2|9012.2|9043.4|9028.4|9043.4|9028.4|9027.2|9012.2|9
1658399400000|2022-07-21 10:30:00|9047|9032|9023.5|9008.5|9056.9|9041.9|9023.2|9008.2|5
1658399700000|2022-07-21 10:35:00|9023.3|9008.3|9015|9000|9023.3|9008.3|9014.4|8999.4|2
1658400000000|2022-07-21 10:40:00|9010.5|8995.5|9014|8989|9014.5|8995.5|8998.8|8983.8|3
1658400300000|2022-07-21 10:45:00|9013.5|8988.5|9010.9|8995.9|9013.5|8995.9|9006.9|8988.5|1
1658400600000|2022-07-21 10:50:00|9011.3|8996.3|9011.4|8996.4|9011.4|8996.4|9011.3|8996.3|0
1658400900000|2022-07-21 10:55:00|9010.9|8995.9|8995.2|8980.2|9010.9|8995.9|8994.7|8979.7|30
1658401200000|2022-07-21 11:00:00|8996|8981|9010.1|8995.1|9010.5|8995.5|8996|8981|1
1658401500000|2022-07-21 11:05:00|9010.5|8995.5|9010.8|8995.8|9022.6|9007.6|9010.4|8995.4|5
1658401800000|2022-07-21 11:10:00|9013.2|8998.2|8999.1|8984.1|9017.2|9002.2|8999.1|8984.1|5
1658402100000|2022-07-21 11:15:00|8997.3|8982.3|9002.9|8987.9|9015|9000|8996.8|8981.8|8
1658402400000|2022-07-21 11:20:00|9004.8|8989.8|9017|9002|9017.4|9002.4|9003.8|8988.8|3
1658402700000|2022-07-21 11:25:00|9016.6|9001.6|9017|9002|9017|9002|9016.6|9001.6|0
1658403000000|2022-07-21 11:30:00|9015.3|9000.3|9003.9|8988.9|9015.3|9000.3|9003.8|8988.8|7
1658403300000|2022-07-21 11:35:00|9002.4|8987.4|9004.5|8989.5|9005.6|8990.6|8997.3|8982.3|3
1658403600000|2022-07-21 11:40:00|9002.1|8987.1|8995.1|8980.1|9004|8989|8991.7|8976.7|6
1658403900000|2022-07-21 11:45:00|8990.1|8975.1|8974.4|8959.4|8990.1|8975.1|8974.2|8959.2|23
1658404200000|2022-07-21 11:50:00|8973.6|8958.6|8982.3|8967.3|8985.1|8970.1|8970.5|8955.5|10
1658404500000|2022-07-21 11:55:00|8982.2|8967.2|8989.8|8974.8|9000.6|8985.6|8981.6|8966.6|16
1658404800000|2022-07-21 12:00:00|8990.1|8975.1|9005.1|8990.1|9006.4|8991.4|8988.4|8973.4|28
1658405100000|2022-07-21 12:05:00|9006.1|8991.1|9002.3|8987.3|9020.8|9005.8|9002.3|8987.3|18
1658405400000|2022-07-21 12:10:00|8992.5|8977.5|8965.4|8950.4|8992.5|8977.5|8962.3|8947.3|29
1658405700000|2022-07-21 12:15:00|8960.8|8945.8|8992.4|8977.4|8994.4|8979.4|8949.4|8934.4|69
1658406000000|2022-07-21 12:20:00|8995.2|8980.2|9004|8989|9004|8989|8989|8974|47
1658406300000|2022-07-21 12:25:00|9000|8985|8993.7|8978.7|9000.5|8985.5|8993.3|8978.3|11
1658406600000|2022-07-21 12:30:00|8994.7|8979.7|9013.9|8998.9|9014.3|8999.3|8994.7|8979.7|35
1658406900000|2022-07-21 12:35:00|9011.4|8996.4|9031.1|9016.1|9031.1|9016.1|9008.4|8993.4|32
1658407200000|2022-07-21 12:40:00|9031.5|9016.5|9046.5|9031.5|9048.2|9033.2|9031.4|9001.7|47
1658407500000|2022-07-21 12:45:00|9051.4|9036.4|9055.4|9040.4|9065.3|9050.3|9051.3|9031.3|32
1658407800000|2022-07-21 12:50:00|9055.8|9040.8|9060.3|9045.3|9061.3|9046.3|9055.4|9040.4|13
1658408100000|2022-07-21 12:55:00|9062.3|9047.3|9035.1|9020.1|9062.8|9047.8|9026.9|9011.9|34
1658408400000|2022-07-21 13:00:00|9035.5|9020.5|9080.2|9065.2|9087.8|9072.8|9034.4|9019.4|129
1658408700000|2022-07-21 13:05:00|9079.8|9064.8|9092|9077|9109.9|9093.9|9067.6|9052.6|83
1658409000000|2022-07-21 13:10:00|9092.1|9077.1|9032.3|9017.3|9096.3|9080.6|9031.8|9014.5|65
1658409300000|2022-07-21 13:15:00|9031.9|9006.9|9004|8989|9031.9|9015.9|8990.4|8975.4|91
1658409600000|2022-07-21 13:20:00|9005|8990|8989.8|8974.8|9026.6|9011.6|8988.2|8973.2|41
1658409900000|2022-07-21 13:25:00|8998.7|8983.7|9000.5|8985.5|9002.8|8987.8|8980.9|8965.9|74
1658410200000|2022-07-21 13:30:00|9000.9|8985.9|9016.8|9001.8|9026.4|9011.4|8981.2|8966.2|83
1658410500000|2022-07-21 13:35:00|9018.8|9003.8|9042.2|9027.2|9042.2|9027.2|9005|8990|40
1658410800000|2022-07-21 13:40:00|9042.7|9027.7|9086.9|9071.9|9099.8|9084.8|9041.7|9026.7|91
1658411100000|2022-07-21 13:45:00|9085.9|9070.9|9096.9|9081.9|9096.9|9081.9|9062.8|9047.8|56
1658411400000|2022-07-21 13:50:00|9096.5|9081.5|9146.4|9131.4|9160.7|9143.7|9096|9081|103
1658411700000|2022-07-21 13:55:00|9145.6|9130.6|9108.7|9093.7|9174.1|9159.1|9100.8|9085.8|72
1658412000000|2022-07-21 14:00:00|9108.2|9093.2|9093|9068|9134.6|9119.6|9093|9068|148
1658412300000|2022-07-21 14:05:00|9091.9|9066.9|9065.9|9050.9|9104.4|9089.4|9065.4|9050.4|116
1658412600000|2022-07-21 14:10:00|9064.7|9049.7|9045.6|9030.6|9068.4|9053.4|9026|9011|38
1658412900000|2022-07-21 14:15:00|9045.2|9030.2|9041|9026|9054.3|9037|9037.8|9022.8|109
1658413200000|2022-07-21 14:20:00|9040.8|9025.8|9012.9|8997.9|9043.3|9028.3|9002.7|8987.7|59
1658413500000|2022-07-21 14:25:00|9013|8998|9020.4|9005.4|9022.4|9007.4|8990.5|8975.5|42
1658413800000|2022-07-21 14:30:00|9020.3|9005.3|9027.5|9012.5|9029.1|9014.1|9001.6|8986.6|87
1658414100000|2022-07-21 14:35:00|9027.6|9012.6|9041.3|9026.3|9047.1|9032.1|9026.1|9011.1|89
1658414400000|2022-07-21 14:40:00|9036.4|9021.4|9063|9048|9069.6|9054.6|9031.9|9016.9|61
1658414700000|2022-07-21 14:45:00|9068.1|9053.1|9091.1|9076.1|9094.6|9079.6|9068.1|9053.1|60
1658415000000|2022-07-21 14:50:00|9090.2|9075.2|9069.6|9054.6|9090.2|9075.2|9069.6|9054.6|31
1658415300000|2022-07-21 14:55:00|9068.7|9053.7|9070.1|9055.1|9075.1|9060.1|9065.3|9050.3|13
1658415600000|2022-07-21 15:00:00|9071.6|9056.6|9089.1|9074.1|9090.1|9075.1|9071.2|9056.2|37
1658415900000|2022-07-21 15:05:00|9088.7|9073.7|9106.7|9091.7|9111.1|9096.1|9087.6|9072.6|31
1658416200000|2022-07-21 15:10:00|9106.8|9091.8|9099.3|9084.3|9110.3|9095.3|9093.9|9078.9|21
1658416500000|2022-07-21 15:15:00|9103|9088|9113.7|9098.7|9113.7|9098.7|9103|9088|19
1658416800000|2022-07-21 15:20:00|9113.6|9098.6|9089.8|9074.8|9114.8|9099.8|9089.8|9074.8|40
1658417100000|2022-07-21 15:25:00|9087.3|9072.3|9087.9|9062.9|9100|9085|9066.3|9051.3|48
1658417400000|2022-07-21 15:30:00|9088.3|9063.3|9092.2|9077.2|9093.1|9078.1|9083.6|9062.8|17
1658417700000|2022-07-21 15:35:00|9092|9077|9098.7|9083.7|9101.1|9085.2|9089.5|9074.5|6
1658418000000|2022-07-21 15:40:00|9098.6|9083.6|9085.1|9070.1|9098.6|9083.6|9076.1|9060.1|66
1658418300000|2022-07-21 15:45:00|9084.7|9069.7|9085.6|9070.6|9088.4|9073.4|9083.1|9068.1|45
1658418600000|2022-07-21 15:50:00|9086|9071|9094.5|9079.5|9095.9|9080.9|9085.6|9070.6|20
1658418900000|2022-07-21 15:55:00|9094|9079|9104.9|9089.9|9106.5|9091.5|9094|9079|17
1658419200000|2022-07-21 16:00:00|9105|9090|9103.9|9088.9|9107.2|9092.2|9095.6|9080.6|43
1658419500000|2022-07-21 16:05:00|9101.4|9086.4|9091.3|9076.3|9106.7|9091.7|9090.9|9075.9|17
1658419800000|2022-07-21 16:10:00|9091.8|9076.8|9094.8|9079.8|9100.3|9085.3|9090.4|9075.4|38
1658420100000|2022-07-21 16:15:00|9095.4|9080.4|9094.5|9079.5|9099.9|9084.9|9094.3|9079.3|20
1658420400000|2022-07-21 16:20:00|9094.9|9079.9|9096.2|9081.2|9099.6|9084.6|9094.1|9079.1|18
1658420700000|2022-07-21 16:25:00|9095.8|9080.8|9092.4|9077.4|9099.9|9084.9|9090.9|9075.9|32
1658421000000|2022-07-21 16:30:00|9092.7|9077.7|9098.5|9083.5|9106.2|9091.2|9091.7|9076.7|32
1658421300000|2022-07-21 16:35:00|9098.3|9083.3|9111.3|9096.3|9113.3|9098.3|9093.8|9078.8|81
1658421600000|2022-07-21 16:40:00|9112.2|9097.2|9099.7|9084.7|9116.4|9101.4|9099.7|9084.7|55
1658421900000|2022-07-21 16:45:00|9099.6|9084.6|9100|9085|9105.1|9090.1|9099.6|9084.6|11
1658422200000|2022-07-21 16:50:00|9100.8|9085.8|9100.3|9085.3|9101.8|9086.8|9090.4|9075.4|50
1658422500000|2022-07-21 16:55:00|9100.2|9085.2|9104.9|9089.9|9104.9|9089.9|9100.2|9085.2|40
1658422800000|2022-07-21 17:00:00|9105.2|9090.2|9104.5|9089.5|9108.4|9093.4|9099.1|9084.1|40
1658423100000|2022-07-21 17:05:00|9103.1|9088.1|9104.9|9089.9|9107.3|9092.3|9096.8|9081.8|15
1658423400000|2022-07-21 17:10:00|9104.5|9089.5|9103.6|9088.6|9106.2|9091.2|9101.6|9086.6|11
1658423700000|2022-07-21 17:15:00|9102.8|9087.8|9107.3|9092.3|9116.4|9101.4|9102.6|9087.6|20
1658424000000|2022-07-21 17:20:00|9106.5|9091.5|9114.6|9099.6|9116.7|9101.7|9106.5|9091.5|26
1658424300000|2022-07-21 17:25:00|9113.6|9098.6|9111.6|9096.6|9115.1|9100.1|9111.6|9096.6|9
1658424600000|2022-07-21 17:30:00|9112.1|9097.1|9102.6|9087.6|9117.1|9102.1|9099.8|9084.8|54
1658424900000|2022-07-21 17:35:00|9103.8|9088.8|9094.6|9079.6|9106.1|9091.1|9091.6|9076.6|87
1658425200000|2022-07-21 17:40:00|9094.1|9079.1|9103.8|9088.8|9108.8|9093.8|9093.6|9078.6|21
1658425500000|2022-07-21 17:45:00|9104.6|9089.6|9103.4|9088.4|9109.2|9094.2|9102.4|9087.4|13
1658425800000|2022-07-21 17:50:00|9103|9088|9097.8|9082.8|9107.3|9092.3|9088.6|9073.6|46
1658426100000|2022-07-21 17:55:00|9093.5|9078.5|9089.6|9074.6|9098|9083|9088.6|9073.6|32
1658426400000|2022-07-21 18:00:00|9089.1|9074.1|9090.2|9075.2|9092.5|9077.5|9080|9065|76
1658426700000|2022-07-21 18:05:00|9089.8|9074.8|9114.4|9099.4|9114.9|9099.9|9089.7|9074.7|26
1658427000000|2022-07-21 18:10:00|9107|9092|9097.1|9082.1|9114.3|9099.3|9089.7|9074.7|879
1658427300000|2022-07-21 18:15:00|9096.7|9081.7|9107.2|9092.2|9115.4|9100.4|9089.1|9074.1|213
1658451600000|2022-07-22 01:00:00|9101.6|9086.6|9054.9|9039.9|9101.6|9086.6|9054.9|9039.9|25
1658451900000|2022-07-22 01:05:00|9054.3|9039.3|9058.9|9043.9|9075.9|9060.9|9050.4|9035.4|25
1658452200000|2022-07-22 01:10:00|9058.1|9043.1|9020.8|9005.8|9058.1|9043.1|9020.8|9005.8|6
1658452500000|2022-07-22 01:15:00|9019.9|9004.9|9013.8|8998.8|9022.8|9004.9|9000.9|8984.1|28
1658452800000|2022-07-22 01:20:00|9013.3|8998.3|9016.1|8991.1|9036.4|9009.3|9013.3|8982.5|25
1658453100000|2022-07-22 01:25:00|9011.1|8996.1|9011.6|8996.6|9029.9|9002.2|9006.6|8989.3|10
1658453400000|2022-07-22 01:30:00|9012.3|8997.3|9027.8|9002.8|9035.6|9005.1|9012.3|8992.4|4
1658453700000|2022-07-22 01:35:00|9020.1|9005.1|9038.3|9023.3|9041.1|9026.1|9017|9002|33
1658454000000|2022-07-22 01:40:00|9038.7|9023.7|9058.6|9043.6|9063|9048|9038.7|9022.5|14
1658454300000|2022-07-22 01:45:00|9059.5|9044.5|9063.3|9025.8|9078.7|9056.9|9058.6|9025.8|23
1658454600000|2022-07-22 01:50:00|9063.1|9025.6|9054.8|9029.8|9063.1|9030|9054.8|9024.6|0
1658454900000|2022-07-22 01:55:00|9054|9029|9053.8|9028.8|9054|9029|9053.8|9028.8|0
1658455200000|2022-07-22 02:00:00|9052.8|9027.8|9049.3|9024.3|9057.6|9027.8|9039.9|9018.8|3
1658455500000|2022-07-22 02:05:00|9048.8|9023.8|9061.5|9036.5|9061.5|9041.8|9045.4|9023.8|3
1658455800000|2022-07-22 02:10:00|9066.5|9029|9074.3|9036.8|9074.3|9036.8|9066.5|9029|3
1658456100000|2022-07-22 02:15:00|9073.9|9036.4|9093.3|9055.8|9093.3|9055.8|9073.9|9036.4|2
1658456400000|2022-07-22 02:20:00|9092.9|9055.4|9089.5|9052|9093|9055.5|9089.5|9052|0
1658456700000|2022-07-22 02:25:00|9089.3|9051.8|9086.8|9061.8|9089.3|9068.8|9083.5|9051.4|1
1658457000000|2022-07-22 02:30:00|9085.3|9070.3|9096.2|9071.2|9100.5|9071.2|9081.8|9060|5
1658457300000|2022-07-22 02:35:00|9081.7|9066.7|9089.4|9074.4|9100.9|9079.7|9077.7|9054.2|34
1658457600000|2022-07-22 02:40:00|9088|9073|9081.9|9056.9|9088|9073|9080.1|9055.1|5
1658457900000|2022-07-22 02:45:00|9082.8|9057.8|9079.5|9042|9082.8|9057.8|9079.5|9042|13
1658458200000|2022-07-22 02:50:00|9078|9040.5|9071.5|9046.5|9078|9046.5|9071.3|9040.5|0
1658458800000|2022-07-22 03:00:00|9064.1|9049.1|9062.4|9047.4|9064.1|9049.1|9061.9|9046.9|1
1658459100000|2022-07-22 03:05:00|9064.8|9049.8|9078.5|9053.5|9078.5|9053.5|9063.2|9048.2|6
1658459400000|2022-07-22 03:10:00|9075.5|9060.5|9082.1|9057.1|9082.1|9064|9075.5|9057.1|1
1658459700000|2022-07-22 03:15:00|9081.9|9056.9|9078.3|9053.3|9082.1|9061.3|9076.3|9053.3|11
1658460000000|2022-07-22 03:20:00|9072.3|9057.3|9073.8|9058.8|9076.5|9061.5|9071.8|9056.8|6
1658460300000|2022-07-22 03:25:00|9072.8|9057.8|9073.4|9058.4|9078.3|9063.3|9067.7|9052.7|37
1658460600000|2022-07-22 03:30:00|9073|9058|9073.9|9058.9|9079.2|9064|9073|9054.2|6
1658460900000|2022-07-22 03:35:00|9073.5|9058.5|9077.9|9062.9|9081.1|9066.1|9073.5|9058.5|0
1658461200000|2022-07-22 03:40:00|9077.8|9062.8|9076.2|9061.2|9081.5|9066.5|9074.1|9059.1|12
1658461500000|2022-07-22 03:45:00|9075.2|9060.2|9072.3|9057.3|9081.7|9066.7|9071.6|9056.6|7
1658461800000|2022-07-22 03:50:00|9078.3|9063.3|9075.8|9060.8|9083.7|9068.7|9072.3|9057.3|12
1658462100000|2022-07-22 03:55:00|9075.4|9060.4|9082.5|9067.5|9084.2|9069.2|9075.4|9060.4|12
1658462400000|2022-07-22 04:00:00|9078.5|9063.5|9080.3|9065.3|9080.8|9065.8|9077.5|9062.5|12
1658463600000|2022-07-22 04:20:00|9080.4|9065.4|9080.4|9065.4|9080.4|9065.4|9080.4|9065.4|0
1658463900000|2022-07-22 04:25:00|9082|9067|9083.4|9068.4|9083.4|9068.4|9081.9|9066.9|3
1658464200000|2022-07-22 04:30:00|||||||||3
1658464500000|2022-07-22 04:35:00|9083.3|9068.3|9083.3|9068.3|9083.3|9068.3|9083.3|9068.3|0
1658465100000|2022-07-22 04:45:00|9083|9068|9077.8|9062.8|9083|9068|9077.8|9062.8|3
1658465400000|2022-07-22 04:50:00|9078.2|9063.2|9076.8|9061.8|9078.3|9063.3|9076.8|9061.8|1
1658465700000|2022-07-22 04:55:00|9076.9|9061.9|9077.8|9062.8|9078.3|9063.3|9076.9|9061.9|1
1658466000000|2022-07-22 05:00:00|9078.3|9063.3|9077.3|9062.3|9079.3|9064.3|9077.3|9062.3|0
1658466900000|2022-07-22 05:15:00|9078.3|9063.3|9077.8|9062.8|9078.3|9063.3|9077.8|9062.8|0
1658467500000|2022-07-22 05:25:00|9079.8|9064.8|9080.8|9065.8|9081.2|9066.2|9079.8|9064.8|0
1658467800000|2022-07-22 05:30:00|9080.3|9065.3|9080.3|9055.3|9080.3|9065.3|9077.8|9055.3|7
1658468100000|2022-07-22 05:35:00|9080.2|9055.2|9080.2|9055.2|9080.2|9055.2|9080.2|9055.2|0
1658469000000|2022-07-22 05:50:00|9074.4|9059.4|9071.9|9056.9|9074.4|9059.4|9071.7|9056.7|1
1658469300000|2022-07-22 05:55:00|9071.7|9056.7|9075.7|9060.7|9076.2|9061.2|9071.7|9056.7|2
1658469600000|2022-07-22 06:00:00|9082.2|9057.2|9090.3|9075.3|9090.7|9075.7|9081.7|9056.7|6
1658469900000|2022-07-22 06:05:00|9091.7|9076.7|9098.2|9083.2|9098.2|9083.2|9091.7|9076.7|2
1658470200000|2022-07-22 06:10:00|9098.8|9083.8|9141.9|9116.9|9141.9|9119.2|9098.8|9083.8|69
1658470500000|2022-07-22 06:15:00|9150.1|9112.6|9185.3|9160.3|9192|9160.3|9132.4|9112.6|41
1658470800000|2022-07-22 06:20:00|9191.9|9154.4|9180.3|9155.3|9211.6|9174.1|9179.4|9149.6|38
1658471100000|2022-07-22 06:25:00|9180.8|9155.8|9204.3|9179.3|9205.3|9180.3|9178.3|9154.3|0
1658471400000|2022-07-22 06:30:00|9213.5|9176|9190.8|9175.8|9213.5|9196.8|9174.6|9142.9|83
1658471700000|2022-07-22 06:35:00|9186.8|9171.8|9192.6|9167.6|9210.8|9184.5|9182|9163.3|39
1658472000000|2022-07-22 06:40:00|9193|9168|9174.3|9159.3|9215.5|9200.5|9170.2|9152|62
1658472300000|2022-07-22 06:45:00|9172.8|9157.8|9168.9|9131.4|9175.4|9157.8|9158.5|9121|6
1658472600000|2022-07-22 06:50:00|9167.3|9129.8|9161.4|9123.9|9167.3|9135.1|9159.1|9122.4|2
1658472900000|2022-07-22 06:55:00|9161.8|9124.3|9166.3|9128.8|9166.3|9128.8|9161.8|9124.3|1
1658473200000|2022-07-22 07:00:00|9168.7|9131.2|9172|9147|9180.8|9147.9|9168.7|9131.2|1
1658473500000|2022-07-22 07:05:00|9177.8|9140.3|9174.2|9136.7|9177.8|9140.3|9168.7|9131.2|3
1658473800000|2022-07-22 07:10:00|9174.6|9137.1|9175.7|9138.2|9176.2|9138.7|9173.2|9135.7|0
1658474100000|2022-07-22 07:15:00|9176.2|9138.7|9175.7|9138.2|9177.7|9156|9171|9138.2|1
1658474400000|2022-07-22 07:20:00|9174.1|9136.6|9172.7|9135.2|9174.1|9136.6|9172.7|9135.2|0
1658474700000|2022-07-22 07:25:00|9173.1|9135.6|9165|9140|9173.2|9140|9165|9132.7|3
1658475000000|2022-07-22 07:30:00|9166|9141|9153|9128|9168.6|9143.6|9147.7|9121.2|45
1658475300000|2022-07-22 07:35:00|9153.4|9128.4|9160.7|9145.7|9167.8|9145.7|9140|9125|24
1658475600000|2022-07-22 07:40:00|9161.1|9146.1|9156|9141|9166.6|9146.7|9146|9124.8|23
1658475900000|2022-07-22 07:45:00|9166.2|9141.2|9163.6|9138.6|9167.1|9147.1|9152.9|9137.4|8
1658476200000|2022-07-22 07:50:00|9165.5|9128|9157.8|9142.8|9167|9143.8|9152.2|9128|5
1658476500000|2022-07-22 07:55:00|9153.4|9138.4|9150.3|9135.3|9153.4|9138.4|9143.3|9125.9|14
1658476800000|2022-07-22 08:00:00|9148.8|9133.8|9163.4|9148.4|9168|9148.8|9137.3|9122.3|29
1658477100000|2022-07-22 08:05:00|9163.8|9148.8|9151.9|9126.9|9163.8|9148.8|9143.1|9126.5|10
1658477400000|2022-07-22 08:10:00|9152.4|9127.4|9150.9|9125.9|9152.9|9131.9|9146.8|9125.9|0
1658477700000|2022-07-22 08:15:00|9151.4|9126.4|9139.8|9114.8|9151.4|9130.6|9139.8|9104.1|3
1658478000000|2022-07-22 08:20:00|9140.6|9115.6|9131.6|9116.6|9142.1|9122.7|9126.7|9111.5|13
1658478300000|2022-07-22 08:25:00|9132.4|9117.4|9131.6|9116.6|9132.4|9117.4|9131.6|9116.6|1
1658478600000|2022-07-22 08:30:00|9132.4|9117.4|9131.9|9116.9|9132.4|9117.4|9131.5|9116.5|3
1658478900000|2022-07-22 08:35:00|9132.4|9117.4|9133.2|9118.2|9133.3|9118.3|9132.4|9117.4|1
1658479200000|2022-07-22 08:40:00|9133.6|9118.6|9137.2|9122.2|9137.2|9122.2|9133.6|9118.6|0
1658479500000|2022-07-22 08:45:00|9138.9|9123.9|9138.7|9123.7|9138.9|9123.9|9138.3|9123.3|0
1658479800000|2022-07-22 08:50:00|9138.2|9123.2|9135.2|9120.2|9138.7|9123.7|9134.7|9119.7|1
1658480100000|2022-07-22 08:55:00|9134.8|9119.8|9135.2|9120.2|9135.2|9120.2|9134.7|9119.7|0
1658480400000|2022-07-22 09:00:00|9135.6|9120.6|9141.3|9126.3|9146.9|9131.9|9135.6|9120.6|5
1658480700000|2022-07-22 09:05:00|9141.2|9126.2|9142.7|9127.7|9144.1|9129.1|9141.2|9126.2|2
1658481000000|2022-07-22 09:10:00|9142.6|9127.6|9150.2|9135.2|9150.6|9135.6|9142.1|9127.1|14
1658481300000|2022-07-22 09:15:00|9150.6|9135.6|9148.7|9133.7|9151.1|9136.1|9148.7|9133.7|1
1658481600000|2022-07-22 09:20:00|9148.3|9133.3|9148.8|9133.8|9149.6|9134.6|9147.8|9132.8|6
1658481900000|2022-07-22 09:25:00|9149.3|9134.3|9141.2|9126.2|9149.3|9134.3|9141.2|9126.2|3
1658482200000|2022-07-22 09:30:00|9141.1|9126.1|9141.6|9126.6|9141.6|9126.6|9139.6|9124.6|0
1658482500000|2022-07-22 09:35:00|9141.5|9126.5|9141.5|9126.5|9141.5|9126.5|9141.5|9126.5|0
1658482800000|2022-07-22 09:40:00|9140.4|9125.4|9121.3|9096.3|9140.4|9125.4|9121.2|9096.3|3
1658483100000|2022-07-22 09:45:00|9120.5|9095.5|9120.8|9105.8|9120.8|9105.8|9110.5|9090.9|1
1658483400000|2022-07-22 09:50:00|9120.4|9105.4|9120.5|9105.5|9120.5|9105.5|9120.4|9105.4|0
1658483700000|2022-07-22 09:55:00|9118.7|9103.7|9121.8|9106.8|9121.8|9106.8|9118.7|9103.7|1
1658484000000|2022-07-22 10:00:00|9121.4|9106.4|9122.5|9107.5|9122.8|9107.8|9120.9|9105.9|0
1658484300000|2022-07-22 10:05:00|9123|9108|9100.5|9085.5|9123.5|9108.5|9100.4|9085.4|7
1658484600000|2022-07-22 10:10:00|9095.9|9080.9|9101.1|9086.1|9103.6|9087|9093|9076|22
1658484900000|2022-07-22 10:15:00|9101.2|9086.2|9084.9|9069.9|9101.2|9086.2|9083.1|9068.1|1
1658485200000|2022-07-22 10:20:00|9085.3|9070.3|9110.4|9095.4|9110.9|9095.4|9084.3|9069.3|9
1658485500000|2022-07-22 10:25:00|9111.1|9096.1|9121.2|9106.2|9121.3|9106.3|9111.1|9096.1|3
1658485800000|2022-07-22 10:30:00|9121.3|9106.3|9120.9|9105.9|9121.4|9106.4|9120.9|9105.9|0
1658486100000|2022-07-22 10:35:00|9121.8|9106.8|9130.4|9115.4|9130.4|9115.4|9120.9|9105.9|14
1658486400000|2022-07-22 10:40:00|9130.5|9115.5|9129.4|9114.4|9130.5|9115.5|9129.4|9114.4|1
1658486700000|2022-07-22 10:45:00|9130.2|9115.2|9129.9|9114.9|9130.4|9115.4|9129.4|9114.4|0
1658487000000|2022-07-22 10:50:00|9129.4|9114.4|9129.9|9114.9|9129.9|9114.9|9129.4|9114.4|0
1658487300000|2022-07-22 10:55:00|9129.4|9114.4|9129.4|9114.4|9129.4|9114.4|9129.4|9114.4|0
1658487600000|2022-07-22 11:00:00|9129.9|9114.9|9121.9|9106.9|9129.9|9114.9|9121.1|9106.1|3
1658487900000|2022-07-22 11:05:00|9114.9|9099.9|9103.4|9088.4|9117.9|9102.9|9103.1|9088.1|6
1658488200000|2022-07-22 11:10:00|9103.9|9088.9|9109.9|9094.9|9111.8|9094.9|9102.9|9086.3|1
1658488500000|2022-07-22 11:15:00|9110.7|9095.7|9113.4|9098.4|9113.4|9098.4|9110.7|9095.7|3
1658488800000|2022-07-22 11:20:00|9116.9|9101.9|9091.1|9076.1|9116.9|9101.9|9091.1|9076.1|5
1658489100000|2022-07-22 11:25:00|9081.9|9066.9|9081.7|9066.7|9082.3|9067.3|9081.3|9066.3|13
1658489400000|2022-07-22 11:30:00|9081.3|9066.3|9101|9086|9101|9086|9081.3|9066.3|3
1658489700000|2022-07-22 11:35:00|9101.4|9086.4|9080.6|9065.6|9107.9|9092.9|9079.6|9064.6|16
1658490000000|2022-07-22 11:40:00|9077.3|9062.3|9082.3|9067.3|9092|9077|9077.3|9062.3|16
1658490300000|2022-07-22 11:45:00|9082.4|9067.4|9085.4|9070.4|9085.9|9070.9|9081.9|9066.9|0
1658490600000|2022-07-22 11:50:00|9085.9|9070.9|9076|9061|9086.5|9071.5|9069.5|9054.5|30
1658490900000|2022-07-22 11:55:00|9075.9|9060.9|9074.9|9059.9|9076|9061|9061.9|9046.9|10
1658491200000|2022-07-22 12:00:00|9074.5|9059.5|9042.8|9027.8|9074.5|9059.5|9039.8|9024.8|35
1658491500000|2022-07-22 12:05:00|9034.6|9019.6|9070|9055|9074.3|9059.3|9028.5|9013.5|41
1658491800000|2022-07-22 12:10:00|9068|9053|9083.6|9068.6|9086.1|9071.1|9068|9053|11
1658492100000|2022-07-22 12:15:00|9080.3|9065.3|9069.4|9054.4|9080.3|9065.3|9069.4|9054.4|6
1658492400000|2022-07-22 12:20:00|9071|9056|9084.4|9069.4|9085.9|9070.9|9067.9|9052.9|9
1658492700000|2022-07-22 12:25:00|9086.1|9071.1|9085.4|9070.4|9090.3|9072.3|9076.8|9061.8|5
1658493000000|2022-07-22 12:30:00|9083.7|9068.7|9074.8|9059.8|9086.8|9071.8|9074.8|9059.8|3
1658493300000|2022-07-22 12:35:00|9074.7|9059.7|9077.7|9062.7|9079.7|9064.7|9073.7|9058.7|3
1658493600000|2022-07-22 12:40:00|9079.3|9064.3|9068|9053|9080.1|9065.1|9068|9053|6
1658493900000|2022-07-22 12:45:00|9078.7|9063.7|9069.4|9054.4|9079.4|9064.4|9069.4|9054.4|16
1658494200000|2022-07-22 12:50:00|9068.4|9053.4|9049.1|9034.1|9068.4|9053.4|9040.6|9025.6|65
1658494500000|2022-07-22 12:55:00|9050.1|9035.1|9072.9|9057.9|9091.3|9076.3|9050.1|9035.1|30
1658494800000|2022-07-22 13:00:00|9078.3|9063.3|9111|9096|9131.8|9114.5|9078.1|9063.1|35
1658495100000|2022-07-22 13:05:00|9109.7|9094.7|9060.5|9045.5|9113.7|9097.2|9056.5|9041.5|121
1658495400000|2022-07-22 13:10:00|9057.2|9042.2|9075.5|9060.5|9090.8|9062|9046|9031|37
1658495700000|2022-07-22 13:15:00|9076.5|9061.5|9040|9025|9077.1|9062.1|9040|9025|25
1658496000000|2022-07-22 13:20:00|9039.9|9024.9|9025.7|9010.7|9055.9|9040.9|9024.2|9009.2|151
1658496300000|2022-07-22 13:25:00|9025.6|9010.6|9065.4|9050.4|9091.3|9076.3|9023.1|9008.1|94
1658496600000|2022-07-22 13:30:00|9065.9|9050.9|9071.3|9056.3|9105.2|9090.2|9065.4|9050.4|89
1658496900000|2022-07-22 13:35:00|9071.4|9056.4|9079.5|9064.5|9085.4|9070.4|9061.3|9046.3|59
1658497200000|2022-07-22 13:40:00|9079.1|9064.1|9061.5|9046.5|9089.9|9074.9|9057.6|9042.6|48
1658497500000|2022-07-22 13:45:00|9061|9046|9119.4|9104.4|9120.3|9105.3|9061|9046|91
1658497800000|2022-07-22 13:50:00|9112.9|9097.9|9133|9118|9134.6|9119.6|9110.4|9095.4|70
1658498100000|2022-07-22 13:55:00|9133.1|9118.1|9123.5|9108.5|9149.7|9134.7|9113|9098|121
1658498400000|2022-07-22 14:00:00|9123.9|9108.9|9146|9131|9147|9132|9115.3|9100.3|82
1658498700000|2022-07-22 14:05:00|9144.5|9129.5|9113.3|9098.3|9144.5|9129.5|9092.8|9077.8|83
1658499000000|2022-07-22 14:10:00|9113.1|9098.1|9105.6|9090.6|9134.6|9119.6|9099.4|9084.4|82
1658499300000|2022-07-22 14:15:00|9104.7|9089.7|9126.8|9111.8|9147|9132|9099.5|9084.5|69
1658499600000|2022-07-22 14:20:00|9127.3|9112.3|9137.7|9122.7|9138.7|9123.7|9110.8|9095.8|48
1658499900000|2022-07-22 14:25:00|9137.6|9122.6|9152.8|9137.8|9161.8|9146.8|9126.5|9111.5|53
1658500200000|2022-07-22 14:30:00|9146.3|9131.3|9118|9103|9152.3|9137.3|9103.6|9088.6|82
1658500500000|2022-07-22 14:35:00|9118.5|9103.5|9088.8|9073.8|9125.6|9110.6|9087.7|9072.7|64
1658500800000|2022-07-22 14:40:00|9086.5|9071.5|9090.1|9075.1|9107.7|9092.7|9080.4|9065.4|75
1658501100000|2022-07-22 14:45:00|9086.9|9071.9|9111.3|9096.3|9111.3|9096.3|9078.9|9063.9|51
1658501400000|2022-07-22 14:50:00|9112.5|9097.5|9146.1|9131.1|9146.9|9131.9|9112.2|9097.2|81
1658501700000|2022-07-22 14:55:00|9144.4|9129.4|9115.8|9100.8|9160.2|9145.2|9114.7|9099.7|64
1658502000000|2022-07-22 15:00:00|9115.7|9100.7|9079.5|9064.5|9127.1|9112.1|9079.5|9064.5|53
1658502300000|2022-07-22 15:05:00|9077.1|9062.1|9084.3|9069.3|9084.8|9069.8|9069.4|9054.4|27
1658502600000|2022-07-22 15:10:00|9084.5|9069.5|9078|9063|9102|9087|9078|9063|28
1658502900000|2022-07-22 15:15:00|9077.5|9062.5|9080.5|9065.5|9080.5|9065.5|9068|9053|118
1658503200000|2022-07-22 15:20:00|9077.8|9062.8|9069.5|9054.5|9081|9066|9069.5|9054.5|14
1658503500000|2022-07-22 15:25:00|9069.6|9054.6|9080.1|9065.1|9080.6|9065.6|9069.6|9054.6|31
1658503800000|2022-07-22 15:30:00|9079.2|9064.2|9048.8|9033.8|9079.2|9064.2|9047.9|9032.9|113
1658504100000|2022-07-22 15:35:00|9048.4|9033.4|9058.6|9043.6|9065.7|9050.7|9048.3|9033.3|38
1658504400000|2022-07-22 15:40:00|9058.7|9043.7|9044.4|9029.4|9063.3|9048.3|9033.9|9018.9|45
1658504700000|2022-07-22 15:45:00|9044.3|9029.3|9050|9035|9074.3|9059.3|9041.9|9026.9|27
1658505000000|2022-07-22 15:50:00|9050.4|9035.4|9042.5|9027.5|9058.1|9043.1|9039.2|9024.2|28
1658505300000|2022-07-22 15:55:00|9043.7|9028.7|9047.6|9032.6|9053.5|9038.5|9039|9024|23
1658505600000|2022-07-22 16:00:00|9048.2|9033.2|9032.5|9017.5|9048.2|9033.2|9031|9016|67
1658505900000|2022-07-22 16:05:00|9032.1|9017.1|9024.7|9009.7|9045|9030|9022|9007|37
1658506200000|2022-07-22 16:10:00|9024.6|9009.6|9028.9|9013.9|9034.3|9019.3|9019.2|9004.2|39
1658506500000|2022-07-22 16:15:00|9029.4|9014.4|9037.2|9022.2|9037.6|9022.6|9023.5|9008.5|35
1658506800000|2022-07-22 16:20:00|9037.1|9022.1|9018.4|9003.4|9037.6|9022.6|9016.8|9001.8|68
1658507100000|2022-07-22 16:25:00|9017.2|9002.2|9037.8|9022.8|9040.2|9025.2|9016.9|9001.9|30
1658507400000|2022-07-22 16:30:00|9038.3|9023.3|9024.9|9009.9|9038.3|9023.3|9017.4|9002.4|18
1658507700000|2022-07-22 16:35:00|9024.8|9009.8|9022.8|9007.8|9024.8|9009.8|9017.5|9002.5|9
1658508000000|2022-07-22 16:40:00|9023.8|9008.8|9017.4|9002.4|9027.8|9012.8|9017.4|9002.4|29
1658508300000|2022-07-22 16:45:00|9016.5|9001.5|9019.9|9004.9|9021.8|9006.8|9008.8|8993.8|64
1658508600000|2022-07-22 16:50:00|9019.8|9004.8|9021.2|9006.2|9024.7|9009.7|9018.8|9003.8|11
1658508900000|2022-07-22 16:55:00|9019.7|9004.7|9018.3|9003.3|9029.8|9014.8|9009.6|8994.6|49
1658509200000|2022-07-22 17:00:00|9016.8|9001.8|9009.1|8994.1|9017.2|9002.2|9008.6|8993.6|24
1658509500000|2022-07-22 17:05:00|9009|8994|8986.9|8971.9|9012|8997|8984.5|8969.5|86
1658509800000|2022-07-22 17:10:00|8986.2|8971.2|8965.2|8950.2|8986.2|8971.2|8965.2|8950.2|157
1658510100000|2022-07-22 17:15:00|8965.6|8950.6|8976.4|8961.4|8976.5|8961.5|8962.2|8947.2|44
1658510400000|2022-07-22 17:20:00|8976.3|8961.3|8963.7|8948.7|8976.3|8961.3|8961.7|8946.7|19
1658510700000|2022-07-22 17:25:00|8964.1|8949.1|8960.2|8945.2|8964.1|8949.1|8960.2|8945.2|25
1658511000000|2022-07-22 17:30:00|8959.7|8944.7|8971.5|8956.5|8972.9|8957.9|8956.2|8941.2|43
1658511300000|2022-07-22 17:35:00|8970.3|8955.3|8956.2|8941.2|8977.3|8962.3|8954.7|8939.7|43
1658511600000|2022-07-22 17:40:00|8956.7|8941.7|8965.7|8950.7|8972.3|8957.3|8954.3|8939.3|64
1658511900000|2022-07-22 17:45:00|8966.1|8951.1|8965.8|8950.8|8974.9|8959.9|8965.3|8950.3|20
1658512200000|2022-07-22 17:50:00|8965|8950|8965.7|8950.7|8973.4|8958.4|8954|8939|74
1658512500000|2022-07-22 17:55:00|8965.2|8950.2|8961.5|8946.5|8976.4|8961.4|8960.3|8945.3|30
1658512800000|2022-07-22 18:00:00|8960.4|8945.4|8971.3|8956.3|8984.9|8969.9|8956.2|8941.2|84
1658513100000|2022-07-22 18:05:00|8972.1|8957.1|8998.8|8983.8|9000.8|8985.8|8971.8|8956.8|99
1658513400000|2022-07-22 18:10:00|8997.3|8982.3|9022.8|9007.8|9053.3|9038.3|8997.3|8982.3|508
1658513700000|2022-07-22 18:15:00|9023|9008|9054.6|9039.6|9054.7|9039.7|9021.9|9006|182
1658710800000|2022-07-25 01:00:00|9048.5|9011|9003|8988|9089.8|9065.4|8997.4|8982.4|111
1658711100000|2022-07-25 01:05:00|9002.8|8987.8|9000|8985|9046.5|9030.5|9000|8981.8|78
1658711400000|2022-07-25 01:10:00|8999.5|8984.5|8981.8|8966.8|9009|8985.8|8912.1|8897|52
1658711700000|2022-07-25 01:15:00|8985|8947.5|8997.3|8972.3|9007|8974.5|8968.9|8943.1|16
1658712000000|2022-07-25 01:20:00|8991.3|8976.3|8983.3|8968.3|8999.5|8984.5|8969.9|8950.3|22
1658712300000|2022-07-25 01:25:00|8978.3|8963.3|8933.9|8908.9|8978.3|8963.3|8932|8908.9|35
1658712600000|2022-07-25 01:30:00|8932.9|8907.9|8932.9|8907.9|8938.2|8920.4|8919.5|8898.5|10
1658712900000|2022-07-25 01:35:00|8931.9|8906.9|8937.7|8912.7|8949.9|8920.5|8927.5|8898.6|3
1658713200000|2022-07-25 01:40:00|8936.9|8911.9|8946.4|8908.9|8948.9|8930.2|8916.7|8901.7|21
1658713500000|2022-07-25 01:45:00|8945.9|8908.4|8925.3|8910.3|8945.9|8929.2|8920.7|8902.2|6
1658713800000|2022-07-25 01:50:00|8923.8|8908.8|8939.2|8924.2|8942.3|8924.5|8921|8906|21
1658714100000|2022-07-25 01:55:00|8936|8921|8935.1|8920.1|8943.1|8922.9|8925.2|8900.5|56
1658714400000|2022-07-25 02:00:00|8935|8920|8947.7|8932.7|8955|8937.1|8930.5|8915.5|15
1658714700000|2022-07-25 02:05:00|8949.4|8924.4|8923.5|8908.5|8951.5|8924.4|8923.5|8904.2|14
1658715000000|2022-07-25 02:10:00|8923.3|8908.3|8909.2|8894.2|8923.3|8908.3|8909.2|8891.7|13
1658715300000|2022-07-25 02:15:00|8908.2|8893.2|8919.6|8894.6|8920.5|8896.9|8905.2|8890.2|17
1658715600000|2022-07-25 02:20:00|8919.5|8894.5|8905.3|8890.3|8919.5|8898.3|8905.3|8890.3|10
1658715900000|2022-07-25 02:25:00|8904.9|8889.9|8891.5|8876.5|8913.3|8889.9|8891.4|8874.9|30
1658716200000|2022-07-25 02:30:00|8891.4|8876.4|8897.7|8872.7|8915.1|8896.3|8887.3|8872.3|16
1658716500000|2022-07-25 02:35:00|8890.5|8875.5|8913.6|8876.1|8913.6|8883|8885.3|8870.3|28
1658716800000|2022-07-25 02:40:00|8913.2|8875.7|8947.8|8910.3|8949.3|8919.5|8901.9|8875.7|9
1658717100000|2022-07-25 02:45:00|8943.1|8918.1|8942.9|8927.9|8950.3|8927.9|8939.8|8918.1|1
1658717400000|2022-07-25 02:50:00|8942.3|8927.3|8952.2|8927.2|8952.7|8934.5|8939.3|8924.3|2
1658717700000|2022-07-25 02:55:00|8946.8|8931.8|8987.3|8962.3|8990.8|8970.8|8946.8|8931.8|3
1658718000000|2022-07-25 03:00:00|8984.3|8969.3|8978.8|8963.8|8984.8|8969.8|8978.8|8963.8|1
1658718300000|2022-07-25 03:05:00|8977.8|8962.8|8977.3|8962.3|8977.8|8962.8|8977.3|8962.3|1
1658718600000|2022-07-25 03:10:00|8976.7|8939.2|8956.8|8931.8|8976.7|8946.8|8955.8|8931.8|1
1658718900000|2022-07-25 03:15:00|8948.2|8933.2|8956.8|8931.8|8956.8|8933.2|8947.3|8931|1
1658719200000|2022-07-25 03:20:00|8957.3|8932.3|8958.7|8921.2|8959.8|8933.3|8957.3|8921.2|1
1658719500000|2022-07-25 03:25:00|8959.5|8922|8960.6|8923.1|8962|8940.8|8954.4|8921.2|2
1658719800000|2022-07-25 03:30:00|8957.8|8920.3|8958.5|8921|8958.5|8921|8957.5|8920|0
1658721000000|2022-07-25 03:50:00|8958.4|8920.9|8958.4|8920.9|8958.4|8920.9|8958.4|8920.9|0
1658721600000|2022-07-25 04:00:00|8959.7|8922.2|8966.2|8951.2|8969.2|8953.7|8959.7|8922.2|1
1658722500000|2022-07-25 04:15:00|8967.7|8952.7|8968.2|8953.2|8968.2|8953.2|8967.7|8952.7|0
1658722800000|2022-07-25 04:20:00|8968.1|8953.1|8968.1|8953.1|8968.1|8953.1|8968.1|8953.1|0
1658723400000|2022-07-25 04:30:00|8969.7|8954.7|8970.1|8955.1|8970.1|8955.1|8969.7|8954.7|0
1658724600000|2022-07-25 04:50:00|8971.1|8956.1|8974.1|8959.1|8975.6|8960.6|8971.1|8956.1|3
1658724900000|2022-07-25 04:55:00|8975.3|8960.3|8975.6|8960.6|8975.6|8960.6|8975.3|8960.3|1
1658725500000|2022-07-25 05:05:00|8975.1|8960.1|8975|8960|8975.1|8960.1|8975|8960|2
1658726100000|2022-07-25 05:15:00|8975.6|8960.6|8975.6|8960.6|8975.6|8960.6|8975.6|8960.6|3
1658726400000|2022-07-25 05:20:00|8984.6|8959.6|8986.6|8961.6|8986.6|8961.6|8984.6|8959.6|4
1658726700000|2022-07-25 05:25:00|8986.5|8961.5|8986.5|8961.5|8986.5|8961.5|8986.5|8961.5|0
1658727000000|2022-07-25 05:30:00|8985|8960|8940.2|8925.2|8989.2|8960|8936.3|8920.1|11
1658727300000|2022-07-25 05:35:00|8940.6|8925.6|8970.6|8933.1|8974.6|8938.1|8938.1|8919.2|4
1658727600000|2022-07-25 05:40:00|8973|8935.5|8966.4|8941.4|8973.6|8941.4|8960.5|8932.1|0
1658727900000|2022-07-25 05:45:00|8966.3|8941.3|8946.6|8931.6|8969|8949.8|8943.6|8928.6|7
1658728200000|2022-07-25 05:50:00|8946.5|8931.5|8946.5|8931.5|8946.6|8931.6|8946.5|8931.5|0
1658728500000|2022-07-25 05:55:00|8960.7|8935.7|8959.7|8944.7|8960.7|8944.7|8951.7|8935.7|4
1658728800000|2022-07-25 06:00:00|8960.5|8945.5|8961.4|8946.4|8983.3|8958.6|8960.5|8942.3|3
1658729100000|2022-07-25 06:05:00|8961.2|8946.2|8984.3|8969.3|8986.1|8971.1|8960.7|8945.7|6
1658729400000|2022-07-25 06:10:00|8982.5|8967.5|8976.3|8961.3|8982.5|8967.5|8972|8952.8|1
1658729700000|2022-07-25 06:15:00|8976.8|8961.8|8968.8|8953.8|8985.8|8970.8|8966.8|8951.8|3
1658730000000|2022-07-25 06:20:00|8966.8|8951.8|8976.7|8961.7|8984.8|8969.8|8966.3|8951.3|6
1658730300000|2022-07-25 06:25:00|8977.2|8962.2|8974.7|8959.7|8978.7|8963.3|8974.5|8952.7|0
1658730600000|2022-07-25 06:30:00|8978.7|8953.7|8974.7|8949.7|8978.9|8959.7|8972|8949.7|1
1658730900000|2022-07-25 06:35:00|8952.8|8937.8|8967.1|8942.1|8977.2|8943.5|8949.3|8934.3|16
1658731200000|2022-07-25 06:40:00|8968.1|8943.1|8949.2|8934.2|8968.1|8943.1|8938.8|8920|9
1658731500000|2022-07-25 06:45:00|8948.4|8933.4|8967.5|8952.5|8968|8953|8948.2|8933.2|2
1658731800000|2022-07-25 06:50:00|8960.8|8945.8|8972|8957|8977.4|8962.4|8959|8944|25
1658732100000|2022-07-25 06:55:00|8972.8|8957.8|8970|8955|8986.1|8971.1|8970|8955|25
1658732400000|2022-07-25 07:00:00|8968.4|8953.4|8985.9|8970.9|8985.9|8970.9|8968.4|8953.4|10
1658732700000|2022-07-25 07:05:00|8986.3|8971.3|8985.5|8970.5|8986.9|8971.9|8985|8970|1
1658733300000|2022-07-25 07:15:00|8985.9|8970.9|8986|8971|8986|8971|8985.9|8970.9|0
1658733600000|2022-07-25 07:20:00|8986.4|8971.4|8999.2|8984.2|8999.2|8984.2|8983|8968|35
1658733900000|2022-07-25 07:25:00|8998.4|8983.4|8996.2|8981.2|8998.4|8983.4|8995.3|8980.3|7
1658734200000|2022-07-25 07:30:00|8996.9|8981.9|9010.9|8985.9|9019.3|9004.3|8996.9|8981.9|13
1658734500000|2022-07-25 07:35:00|9006.7|8991.7|9010.4|8995.4|9014.4|8995.4|9006.7|8988.9|1
1658734800000|2022-07-25 07:40:00|9010|8995|9008.6|8983.6|9013.4|8998.4|9001.3|8982.3|1
1658735100000|2022-07-25 07:45:00|9016.5|8979|9005.1|8990.1|9016.9|8990.1|9005.1|8978.8|0
1658735400000|2022-07-25 07:50:00|9012.5|8987.5|9008.6|8993.6|9012.5|8994.1|9001.1|8986.1|1
1658735700000|2022-07-25 07:55:00|9009.8|8994.8|9005.6|8990.6|9010.1|8995.1|9005.2|8990.2|1
1658736000000|2022-07-25 08:00:00|9005.5|8990.5|8999.6|8984.6|9009.5|8994.5|8999.6|8984.6|2
1658736300000|2022-07-25 08:05:00|9001.4|8986.4|9016.6|9001.6|9016.6|9001.6|9000.6|8985.6|10
1658736600000|2022-07-25 08:10:00|9015.4|9000.4|9005.8|8990.8|9016.6|9001.6|9005.7|8990.7|4
1658736900000|2022-07-25 08:15:00|9006.8|8991.8|9017.3|9002.3|9017.3|9002.3|9006.8|8991.8|1
1658737200000|2022-07-25 08:20:00|9017.8|9002.8|9015.8|9000.8|9017.8|9002.8|9012.3|8997.3|6
1658737500000|2022-07-25 08:25:00|9014.6|8999.6|9000.5|8985.5|9014.6|8999.6|8999.5|8984.5|2
1658737800000|2022-07-25 08:30:00|9000.4|8985.4|8998.2|8983.2|9008.2|8993.2|8997.2|8982.2|1
1658738100000|2022-07-25 08:35:00|8998.7|8983.7|9009.6|8994.6|9009.7|8994.7|8997.7|8982.7|1
1658738400000|2022-07-25 08:40:00|9010|8995|9015.6|9000.6|9015.6|9000.6|9010|8995|0
1658738700000|2022-07-25 08:45:00|9016.1|9001.1|9010.1|8995.1|9022.1|9007.1|9007|8992|4
1658739300000|2022-07-25 08:55:00|9016.6|9001.6|9010|8995|9018.6|9003.6|9009.6|8994.6|1
1658739600000|2022-07-25 09:00:00|9010.5|8995.5|9045.5|9030.5|9052.9|9037.9|9010.5|8995.5|21
1658739900000|2022-07-25 09:05:00|9047.5|9032.5|9032.4|9017.4|9059.5|9044.5|9022.9|9001.9|13
1658740200000|2022-07-25 09:10:00|9032.8|9017.8|9033.4|9018.4|9056.7|9039.4|9032.8|9017.8|37
1658740500000|2022-07-25 09:15:00|9032.9|9017.9|9042.6|9027.6|9049.7|9034.7|9032.4|9017.4|52
1658740800000|2022-07-25 09:20:00|9042.5|9027.5|9045.7|9030.7|9045.7|9030.7|9040.7|9025.7|8
1658741100000|2022-07-25 09:25:00|9040.4|9025.4|9041.4|9026.4|9048.5|9033.5|9038.4|9023.4|17
1658741400000|2022-07-25 09:30:00|9041|9026|9042.3|9027.3|9047.9|9032.9|9037.8|9022.8|13
1658741700000|2022-07-25 09:35:00|9041.3|9026.3|9045.8|9030.8|9045.8|9030.8|9037.8|9022.8|1
1658742000000|2022-07-25 09:40:00|9048.2|9033.2|9034.4|9019.4|9048.4|9033.4|9031.4|9016.4|16
1658742300000|2022-07-25 09:45:00|9031.4|9016.4|9035.9|9020.9|9036|9021|9026.8|9011.8|1
1658742600000|2022-07-25 09:50:00|9036.3|9021.3|9036.7|9021.7|9048.9|9033.9|9036.3|9021.3|7
1658742900000|2022-07-25 09:55:00|9037.1|9022.1|9035.4|9020.4|9037.1|9022.1|9035.4|9020.4|1
1658743200000|2022-07-25 10:00:00|9035.2|9020.2|9040.8|9025.8|9041.3|9026.3|9035.2|9020.2|0
1658743500000|2022-07-25 10:05:00|9040.1|9025.1|9045.8|9030.8|9045.8|9030.8|9037.3|9022.3|2
1658743800000|2022-07-25 10:10:00|9047.3|9032.3|9045.4|9030.4|9049.9|9034.9|9039.4|9024.4|30
1658744100000|2022-07-25 10:15:00|9045.5|9030.5|9042.3|9027.3|9046.9|9031.9|9042.3|9027.3|31
1658744400000|2022-07-25 10:20:00|9043.6|9028.6|9041.2|9026.2|9043.6|9028.6|9039.3|9024.3|1
1658744700000|2022-07-25 10:25:00|9040.7|9025.7|9041.2|9026.2|9041.2|9026.2|9040.7|9025.7|3
1658745000000|2022-07-25 10:30:00|9041.1|9026.1|9035.3|9020.3|9042.6|9027.6|9034.8|9019.8|5
1658745300000|2022-07-25 10:35:00|9032.8|9017.8|9023.2|9008.2|9033.3|9018.3|9022.3|9007.3|5
1658745600000|2022-07-25 10:40:00|9024.4|9009.4|9023.3|9008.3|9026.2|9011.2|9022.3|9007.3|6
1658745900000|2022-07-25 10:45:00|9022.5|9007.5|9022.8|9007.8|9022.8|9007.8|9022.3|9007.3|0
1658746200000|2022-07-25 10:50:00|9023.3|9008.3|9048.2|9033.2|9065.4|9050.4|9022.8|9007.8|24
1658746500000|2022-07-25 10:55:00|9046.7|9031.7|9048.3|9033.3|9053.2|9038.2|9046.3|9031.3|0
1658746800000|2022-07-25 11:00:00|9046.2|9031.2|9043.3|9028.3|9050.8|9035.8|9036.8|9021.8|14
1658747100000|2022-07-25 11:05:00|9042.8|9027.8|9044.4|9029.4|9052.3|9037.3|9038.8|9023.8|30
1658747400000|2022-07-25 11:10:00|9045.1|9030.1|9033|9018|9045.5|9030.5|9033|9018|17
1658747700000|2022-07-25 11:15:00|9031.8|9016.8|9029|9014|9031.8|9016.8|9029|9014|0
1658748000000|2022-07-25 11:20:00|9035|9020|9053|9038|9057|9042|9030.1|9015.1|10
1658748300000|2022-07-25 11:25:00|9053.8|9038.8|9050.5|9035.5|9073.9|9058|9050.5|9035.5|6
1658748600000|2022-07-25 11:30:00|9049|9034|9055.2|9040.2|9058.7|9041.7|9046|9031|4
1658748900000|2022-07-25 11:35:00|9054.4|9039.4|9056.4|9041.4|9064.2|9049.2|9054.2|9039.2|20
1658749200000|2022-07-25 11:40:00|9055.7|9040.7|9087.2|9072.2|9096.1|9081.1|9054.4|9039.4|39
1658749500000|2022-07-25 11:45:00|9086.8|9071.8|9096.6|9081.6|9101.1|9086.1|9083.6|9068.6|49
1658749800000|2022-07-25 11:50:00|9101.1|9086.1|9097.1|9082.1|9101.6|9086.6|9092.1|9077.1|16
1658750100000|2022-07-25 11:55:00|9096.2|9081.2|9106.5|9091.5|9110|9095|9092.6|9077.6|14
1658750400000|2022-07-25 12:00:00|9107.3|9092.3|9116|9101|9138.9|9123.9|9106.2|9091.2|32
1658750700000|2022-07-25 12:05:00|9116.9|9101.9|9121|9106|9126.5|9111.5|9113.4|9098.4|34
1658751000000|2022-07-25 12:10:00|9121.1|9106.1|9128.5|9113.5|9131.6|9116.6|9112.1|9097.1|20
1658751300000|2022-07-25 12:15:00|9128.1|9113.1|9115.4|9100.4|9131.4|9116.4|9112.1|9097.1|39
1658751600000|2022-07-25 12:20:00|9114.5|9099.5|9106.7|9091.7|9119|9104|9104|9089|40
1658751900000|2022-07-25 12:25:00|9097.6|9082.6|9095|9080|9107.7|9092.7|9089.1|9074.1|42
1658752200000|2022-07-25 12:30:00|9100.3|9085.3|9097.6|9082.6|9101.3|9086.3|9091.7|9076.7|56
1658752500000|2022-07-25 12:35:00|9097.7|9082.7|9100.7|9085.7|9120.2|9105.2|9090.2|9075.2|67
1658752800000|2022-07-25 12:40:00|9104.1|9089.1|9096.2|9081.2|9110.7|9095.7|9094.7|9079.7|45
1658753100000|2022-07-25 12:45:00|9094.2|9079.2|9075.9|9060.9|9094.2|9079.2|9062.8|9047.8|34
1658753400000|2022-07-25 12:50:00|9075.4|9060.4|9066|9051|9082|9067|9066|9051|14
1658753700000|2022-07-25 12:55:00|9065.5|9050.5|9045.3|9030.3|9065.9|9050.9|9044.2|9029.2|102
1658754000000|2022-07-25 13:00:00|9045.7|9030.7|9048.6|9033.6|9076.6|9061.6|9031.3|9016.3|118
1658754300000|2022-07-25 13:05:00|9049.9|9034.9|9023.5|9008.5|9058.6|9043.6|9022.8|9007.8|69
1658754600000|2022-07-25 13:10:00|9023.3|9008.3|9020.8|9005.8|9035.9|9020.9|9019.6|9004.6|82
1658754900000|2022-07-25 13:15:00|9020.6|9005.6|8984.6|8969.6|9020.6|9005.6|8984.5|8969.5|109
1658755200000|2022-07-25 13:20:00|8985.4|8970.4|9004|8989|9004|8989|8982.1|8967.1|29
1658755500000|2022-07-25 13:25:00|9007.6|8992.6|9038.1|9023.1|9039.1|9024.1|9007.6|8992.6|16
1658755800000|2022-07-25 13:30:00|9039.1|9024.1|9010.2|8995.2|9039.1|9024.1|9006.6|8991.6|77
1658756100000|2022-07-25 13:35:00|9009.9|8994.9|9000.1|8985.1|9032|9017|8979.4|8964.4|121
1658756400000|2022-07-25 13:40:00|8999.3|8984.3|9001.7|8986.7|9021.8|9006.8|8995.7|8980.7|60
1658756700000|2022-07-25 13:45:00|9001.8|8986.8|9000.8|8985.8|9004|8989|8986|8971|89
1658757000000|2022-07-25 13:50:00|9000.4|8985.4|9002.1|8987.1|9016.9|9001.9|8982.2|8967.2|87
1658757300000|2022-07-25 13:55:00|9002|8987|8977.1|8962.1|9011.3|8996.3|8977.1|8962.1|87
1658757600000|2022-07-25 14:00:00|8977.5|8962.5|8995.8|8980.8|9005.5|8990.5|8974|8959|163
1658757900000|2022-07-25 14:05:00|8997|8982|9013.1|8998.1|9035|9020|8988.4|8973.4|114
1658758200000|2022-07-25 14:10:00|9013.2|8998.2|9020.4|9005.4|9037.4|9022.4|9012.2|8997.2|41
1658758500000|2022-07-25 14:15:00|9020.5|9005.5|8999.2|8984.2|9028.3|9013.3|8991.2|8976.2|61
1658758800000|2022-07-25 14:20:00|9000.3|8985.3|8991|8976|9012.7|8997.7|8990.9|8975.9|44
1658759100000|2022-07-25 14:25:00|8991.3|8976.3|9005.8|8990.8|9014|8999|8991.3|8976.3|60
1658759400000|2022-07-25 14:30:00|9005.9|8990.9|8975.3|8960.3|9006.2|8991.2|8975.3|8960.3|48
1658759700000|2022-07-25 14:35:00|8974.9|8959.9|8963.1|8948.1|8984.7|8969.7|8946.2|8931.2|75
1658760000000|2022-07-25 14:40:00|8962.7|8947.7|8980.1|8965.1|8981.6|8966.6|8956.4|8941.4|48
1658760300000|2022-07-25 14:45:00|8980|8965|8980|8965|9016.4|9001.4|8979.5|8964.5|62
1658760600000|2022-07-25 14:50:00|8979.7|8964.7|8971.1|8956.1|8979.9|8964.9|8953.5|8938.5|37
1658760900000|2022-07-25 14:55:00|8971|8956|8978.8|8963.8|8991.4|8976.4|8971|8956|52
1658761200000|2022-07-25 15:00:00|8978.6|8963.6|8980|8965|8994.1|8979.1|8975.8|8960.8|47
1658761500000|2022-07-25 15:05:00|8979.6|8964.6|8973.4|8958.4|8985|8970|8972.9|8957.9|43
1658761800000|2022-07-25 15:10:00|8973.6|8958.6|8957.4|8942.4|8974.9|8959.9|8957.4|8942.4|52
1658762100000|2022-07-25 15:15:00|8955.1|8940.1|8958.1|8943.1|8976.4|8961.4|8953.6|8938.6|62
1658762400000|2022-07-25 15:20:00|8957.7|8942.7|8951.8|8936.8|8968.1|8953.1|8951.8|8936.8|49
1658762700000|2022-07-25 15:25:00|8949.5|8934.5|8975.3|8960.3|8975.3|8960.3|8947.8|8932.8|65
1658763000000|2022-07-25 15:30:00|8975.4|8960.4|8993.6|8978.6|8994.1|8979.1|8970.9|8955.9|26
1658763300000|2022-07-25 15:35:00|8994.1|8979.1|9004.1|8989.1|9005.5|8990.5|8994.1|8979.1|32
1658763600000|2022-07-25 15:40:00|8999.9|8984.9|9002.6|8987.6|9003.5|8988.5|8995.6|8980.6|35
1658763900000|2022-07-25 15:45:00|9003|8988|8992|8977|9003|8988|8990.4|8975.4|62
1658764200000|2022-07-25 15:50:00|8992.5|8977.5|8999.9|8984.9|8999.9|8984.9|8989.5|8974.5|24
1658764500000|2022-07-25 15:55:00|9001|8986|8998.9|8983.9|9001.4|8986.4|8993|8978|25
1658764800000|2022-07-25 16:00:00|8999.1|8984.1|9001.9|8986.9|9003.1|8988.1|8995.8|8980.8|26
1658765100000|2022-07-25 16:05:00|9002.4|8987.4|9000.8|8985.8|9002.9|8987.9|8995.3|8980.3|47
1658765400000|2022-07-25 16:10:00|9001.3|8986.3|8999.8|8984.8|9002.2|8987.2|8994.8|8979.8|29
1658765700000|2022-07-25 16:15:00|8999.4|8984.4|9011|8996|9013.9|8998.9|8997.4|8982.4|181
1658766000000|2022-07-25 16:20:00|9011.4|8996.4|9012.5|8997.5|9014.5|8999.5|9000.5|8985.5|46
1658766300000|2022-07-25 16:25:00|9012.9|8997.9|9011.2|8996.2|9018.9|9003.9|9003.7|8988.7|34
1658766600000|2022-07-25 16:30:00|9011.3|8996.3|9021.8|9006.8|9022.8|9007.8|9011.3|8996.3|18
1658766900000|2022-07-25 16:35:00|9021.6|9006.6|9012.4|8997.4|9023.8|9008.8|9007.8|8992.8|26
1658767200000|2022-07-25 16:40:00|9012.5|8997.5|9019|9004|9022.3|9007.3|9012.5|8997.5|24
1658767500000|2022-07-25 16:45:00|9018.6|9003.6|9016.5|9001.5|9019.5|9004.5|9011.1|8996.1|48
1658767800000|2022-07-25 16:50:00|9016.9|9001.9|9017.9|9002.9|9019.4|9004.4|9011.6|8996.6|32
1658768100000|2022-07-25 16:55:00|9018|9003|9014.4|8999.4|9018|9003|9011.5|8996.5|23
1658768400000|2022-07-25 17:00:00|9015.4|9000.4|9031.1|9016.1|9040.5|9025.5|9015.4|9000.4|70
1658768700000|2022-07-25 17:05:00|9031|9016|9043.5|9028.5|9045.2|9030.2|9031|9016|34
1658769000000|2022-07-25 17:10:00|9044.5|9029.5|9031.6|9016.6|9045.5|9030.5|9024.4|9009.4|37
1658769300000|2022-07-25 17:15:00|9031.1|9016.1|9039.8|9024.8|9040.9|9025.9|9031.1|9016.1|24
1658769600000|2022-07-25 17:20:00|9039.4|9024.4|9029.4|9014.4|9039.4|9024.4|9016.2|9001.2|37
1658769900000|2022-07-25 17:25:00|9029.8|9014.8|9024.9|9009.9|9032.6|9017.6|9021.8|9006.8|28
1658770200000|2022-07-25 17:30:00|9024.7|9009.7|9023.3|9008.3|9035.8|9020.8|9021.5|9006.5|20
1658770500000|2022-07-25 17:35:00|9023.7|9008.7|9053.5|9038.5|9054.7|9039.7|9023.3|9008.3|37
1658770800000|2022-07-25 17:40:00|9051.8|9036.8|9054.7|9039.7|9054.7|9039.7|9041.5|9026.5|23
1658771100000|2022-07-25 17:45:00|9055.1|9040.1|9042.7|9027.7|9056|9041|9038.1|9023.1|31
1658771400000|2022-07-25 17:50:00|9042.3|9027.3|9033.9|9018.9|9044.2|9029.2|9024.7|9009.7|19
1658771700000|2022-07-25 17:55:00|9034.4|9019.4|9018.2|9003.2|9038.4|9023.4|9018.2|9003.2|27
1658772000000|2022-07-25 18:00:00|9017.9|9002.9|9044.6|9029.6|9050|9035|9017.9|9002.9|23
1658772300000|2022-07-25 18:05:00|9044.3|9029.3|9037.1|9022.1|9053.7|9038.7|9033.9|9018.9|35
1658772600000|2022-07-25 18:10:00|9036.8|9021.8|9030.8|9015.8|9042|9027|9017.8|9002.8|303
1658772900000|2022-07-25 18:15:00|9031.3|9016.3|9029.2|9014.2|9033.9|9018.9|9016.7|9001.7|202
1658797200000|2022-07-26 01:00:00|9067.6|9030.1|9026.7|8989.2|9067.6|9030.8|8976.3|8942.1|95
1658797500000|2022-07-26 01:05:00|9026.8|8989.3|9054|9029|9059.8|9029|9018.9|8989.3|14
1658797800000|2022-07-26 01:10:00|9054.1|9029.1|9060.3|9035.3|9068.6|9042.1|9052.3|9025.3|6
1658798100000|2022-07-26 01:15:00|9061.5|9036.5|9058|9033|9068.6|9044.6|9052.7|9030.8|0
1658798400000|2022-07-26 01:20:00|9058.8|9033.8|9052.4|9037.4|9060.6|9037.9|9034.9|9014.1|12
1658798700000|2022-07-26 01:25:00|9051.7|9036.7|9064.9|9049.9|9064.9|9049.9|9049.5|9034.5|17
1658799000000|2022-07-26 01:30:00|9061.9|9046.9|9114.9|9099.9|9122|9107|9061.9|9038.3|50
1658799300000|2022-07-26 01:35:00|9115.4|9100.4|9112.6|9097.6|9123.1|9108.1|9107.9|9080.5|69
1658799600000|2022-07-26 01:40:00|9113.8|9098.8|9107.1|9092.1|9130.5|9112.2|9092.7|9061.8|77
1658799900000|2022-07-26 01:45:00|9106.1|9091.1|9115.7|9090.7|9115.7|9094.6|9104.9|9083.2|1
1658800200000|2022-07-26 01:50:00|9112.7|9097.7|9096.4|9081.4|9112.7|9097.7|9084.6|9065.4|25
1658800500000|2022-07-26 01:55:00|9098.9|9073.9|9092.4|9077.4|9098.9|9079.4|9079.4|9055.6|7
1658800800000|2022-07-26 02:00:00|9092.9|9077.9|9084.9|9069.9|9093.4|9078.4|9082.9|9067.9|3
1658801100000|2022-07-26 02:05:00|9085.3|9070.3|9099.3|9084.3|9111.9|9096.9|9082.3|9064|23
1658801400000|2022-07-26 02:10:00|9098.8|9083.8|9105.3|9080.3|9107.8|9086.3|9098.3|9080.3|2
1658801700000|2022-07-26 02:15:00|9104.1|9079.1|9084.6|9059.6|9104.1|9082.3|9083.5|9058.5|1
1658802000000|2022-07-26 02:20:00|9084.5|9059.5|9094.4|9069.4|9096.8|9075.9|9081|9059.5|4
1658802300000|2022-07-26 02:25:00|9094.3|9069.3|9094|9069|9094.3|9069.3|9094|9069|0
1658802600000|2022-07-26 02:30:00|9087|9072|9090.8|9075.8|9102.4|9087.4|9086.5|9068.8|9
1658802900000|2022-07-26 02:35:00|9090.7|9075.7|9111.1|9086.1|9111.1|9089.4|9090.7|9072.1|2
1658803200000|2022-07-26 02:40:00|9110.6|9085.6|9128.9|9113.9|9131.4|9116.4|9108.2|9085.6|10
1658803500000|2022-07-26 02:45:00|9130.1|9115.1|9165.8|9140.8|9176.6|9157.6|9130.1|9115.1|18
1658803800000|2022-07-26 02:50:00|9164.6|9139.6|9147.9|9122.9|9164.6|9141.8|9130.9|9109.9|7
1658804100000|2022-07-26 02:55:00|9148.4|9123.4|9106.3|9091.3|9160|9124.5|9106.3|9091.3|4
1658804400000|2022-07-26 03:00:00|9105.4|9090.4|9091.7|9076.7|9105.4|9090.4|9091.2|9076.2|6
1658804700000|2022-07-26 03:05:00|9091.8|9076.8|9073.2|9058.2|9092.2|9077.2|9071|9044.5|4
1658805000000|2022-07-26 03:10:00|9074.7|9059.7|9102.7|9087.7|9105.3|9090.3|9073.2|9058.2|13
1658805300000|2022-07-26 03:15:00|9103.3|9088.3|9086.5|9071.5|9106.7|9091.7|9083.2|9067.6|13
1658805600000|2022-07-26 03:20:00|9086.2|9071.2|9098.2|9083.2|9106.5|9086.5|9082.7|9067.7|2
1658805900000|2022-07-26 03:25:00|9097.8|9082.8|9098.1|9083.1|9098.6|9083.6|9095.2|9080.2|0
1658806200000|2022-07-26 03:30:00|9097.6|9082.6|9101.1|9086.1|9102.1|9087.1|9097.6|9082.6|1
1658806500000|2022-07-26 03:35:00|9101|9086|9082.1|9067.1|9101|9086|9082.1|9051.9|11
1658806800000|2022-07-26 03:40:00|9081.3|9057.1|9082.6|9057.6|9082.6|9057.6|9081.1|9056.1|2
1658807100000|2022-07-26 03:45:00|9083.2|9058.2|9079.2|9064.2|9083.2|9064.3|9079.2|9058.2|1
1658807400000|2022-07-26 03:50:00|9079.1|9064.1|9079.1|9064.1|9079.1|9064.1|9079.1|9064.1|0
1658807700000|2022-07-26 03:55:00|9082.6|9067.6|9083.1|9068.1|9083.1|9068.1|9082.6|9067.6|1
1658808000000|2022-07-26 04:00:00|9082.7|9067.7|9094.1|9069.1|9100.3|9070.1|9082.7|9062.6|3
1658808600000|2022-07-26 04:10:00|9096|9071|9099.1|9074.1|9100.1|9075.1|9096|9071|9
1658809200000|2022-07-26 04:20:00|9101.8|9076.8|9096.3|9081.3|9103.3|9081.3|9096.1|9075.3|2
1658809500000|2022-07-26 04:25:00|9104.5|9089.5|9112.1|9097.1|9118.5|9097.1|9104.5|9081|4
1658810400000|2022-07-26 04:40:00|9112|9097|9110|9095|9112|9097|9110|9095|0
1658810700000|2022-07-26 04:45:00|9108.9|9093.9|9110|9072.5|9111.4|9093.9|9108.8|9072.5|2
1658811000000|2022-07-26 04:50:00|9111|9073.5|9111|9073.5|9111|9073.5|9111|9073.5|0
1658811300000|2022-07-26 04:55:00|9110|9072.5|9101.9|9076.9|9110|9078.7|9101.9|9072.5|0
1658811600000|2022-07-26 05:00:00|9101.7|9076.7|9109.7|9084.7|9109.7|9084.7|9099|9076.7|0
1658811900000|2022-07-26 05:05:00|9102.2|9087.2|9100.7|9085.7|9102.2|9087.2|9100.7|9085.7|0
1658812200000|2022-07-26 05:10:00|9096.7|9081.7|9090.2|9075.2|9096.7|9081.7|9090.2|9075.2|1
1658812500000|2022-07-26 05:15:00|9088.7|9073.7|9088.2|9073.2|9089.2|9074.2|9088.2|9073.2|0
1658812800000|2022-07-26 05:20:00|9087.4|9072.4|9087.2|9072.2|9087.4|9072.4|9087.2|9072.2|0
1658813400000|2022-07-26 05:30:00|9086|9071|9109.9|9094.9|9109.9|9094.9|9085.6|9070.6|3
1658813700000|2022-07-26 05:35:00|9112.4|9097.4|9117.9|9102.9|9142.6|9113.2|9112.4|9088.1|13
1658814000000|2022-07-26 05:40:00|9118.9|9103.9|9093.1|9078.1|9118.9|9103.9|9090.3|9069.1|6
1658814300000|2022-07-26 05:45:00|9092.1|9077.1|9084.6|9069.6|9096.6|9077.1|9084.1|9066.6|0
1658814600000|2022-07-26 05:50:00|9085.1|9070.1|9085.1|9070.1|9085.1|9070.1|9084.1|9069.1|1
1658814900000|2022-07-26 05:55:00|9083.5|9068.5|9079.6|9064.6|9091.5|9068.5|9068.1|9049.6|28
1658815200000|2022-07-26 06:00:00|9079.5|9064.5|9082.5|9067.5|9092.4|9077|9078|9063|5
1658815500000|2022-07-26 06:05:00|9082|9067|9091.2|9076.2|9097|9082|9082|9067|12
1658815800000|2022-07-26 06:10:00|9092.2|9077.2|9081.5|9066.5|9093.7|9078.7|9081.5|9066.5|3
1658816100000|2022-07-26 06:15:00|9081.1|9066.1|9095.5|9080.5|9095.5|9080.5|9078|9063|9
1658816400000|2022-07-26 06:20:00|9097.7|9082.7|9112.5|9097.5|9118.1|9097.5|9097.7|9082.7|5
1658817000000|2022-07-26 06:30:00|9131.4|9093.9|9092|9077|9131.4|9103|9091.6|9076|1
1658817300000|2022-07-26 06:35:00|9093.9|9078.9|9101.3|9086.3|9117.1|9102.1|9093.9|9078.9|19
1658817600000|2022-07-26 06:40:00|9102.3|9087.3|9120|9105|9124.5|9109.5|9102.3|9087.3|10
1658817900000|2022-07-26 06:45:00|9122.3|9107.3|9115.6|9100.6|9122.3|9107.3|9111.6|9093.6|4
1658818200000|2022-07-26 06:50:00|9115.2|9100.2|9141.3|9126.3|9147.4|9132.4|9115.2|9100.2|45
1658818500000|2022-07-26 06:55:00|9141.1|9126.1|9127.8|9112.8|9141.1|9126.1|9111.9|9095.4|42
1658818800000|2022-07-26 07:00:00|9125.4|9110.4|9130.9|9115.9|9130.9|9115.9|9112.8|9097.8|12
1658819100000|2022-07-26 07:05:00|9134.4|9119.4|9150.4|9135.4|9150.4|9135.4|9133.9|9118.9|21
1658819400000|2022-07-26 07:10:00|9150.5|9135.5|9165.9|9150.9|9168.9|9153.9|9150.5|9135.5|8
1658819700000|2022-07-26 07:15:00|9166.3|9151.3|9190.9|9175.9|9194.6|9179.6|9159.9|9144.1|58
1658820000000|2022-07-26 07:20:00|9187.7|9172.7|9171|9156|9187.7|9172.7|9171|9156|8
1658820300000|2022-07-26 07:25:00|9180.5|9155.5|9180.3|9165.3|9185|9170|9173.4|9155.5|4
1658820600000|2022-07-26 07:30:00|9181.5|9166.5|9182.1|9167.1|9192.7|9177.7|9181.5|9166.5|36
1658820900000|2022-07-26 07:35:00|9181.4|9166.4|9176.7|9161.7|9181.4|9166.4|9173.4|9158.4|3
1658821200000|2022-07-26 07:40:00|9175.3|9160.3|9189.9|9174.9|9190.4|9175.4|9174.4|9159.4|8
1658821500000|2022-07-26 07:45:00|9190.7|9175.7|9190.3|9175.3|9192.8|9177.8|9189.3|9174.3|2
1658821800000|2022-07-26 07:50:00|9188.7|9173.7|9190.8|9175.8|9190.8|9175.8|9188.3|9173.3|1
1658822100000|2022-07-26 07:55:00|9191.3|9176.3|9172.4|9157.4|9191.3|9176.3|9172.4|9157.4|11
1658822400000|2022-07-26 08:00:00|9168.9|9153.9|9159|9144|9168.9|9153.9|9156.3|9140.9|14
1658822700000|2022-07-26 08:05:00|9158.5|9143.5|9158.5|9143.5|9159|9144|9157.2|9142.2|5
1658823000000|2022-07-26 08:10:00|9158.1|9143.1|9163|9148|9167.5|9152.5|9158|9143|9
1658823300000|2022-07-26 08:15:00|9163.8|9148.8|9161.4|9146.4|9167|9152|9156.1|9141.1|11
1658823600000|2022-07-26 08:20:00|9162.2|9147.2|9164.7|9149.7|9164.7|9149.7|9161.3|9146.3|2
1658823900000|2022-07-26 08:25:00|9164.3|9149.3|9164.6|9149.6|9165.9|9150.9|9164.3|9149.3|5
1658824200000|2022-07-26 08:30:00|9164.3|9149.3|9171.9|9156.9|9172.9|9157.9|9163.3|9148.3|5
1658824500000|2022-07-26 08:35:00|9172.5|9157.5|9171.4|9156.4|9172.9|9157.9|9167.5|9152.5|5
1658824800000|2022-07-26 08:40:00|9171|9156|9171.4|9156.4|9171.4|9156.4|9170.9|9155.9|2
1658825100000|2022-07-26 08:45:00|9172.4|9157.4|9171.8|9156.8|9172.4|9157.4|9171.4|9156.4|2
1658825400000|2022-07-26 08:50:00|9171.9|9156.9|9174.7|9159.7|9174.7|9159.7|9171.4|9156.4|5
1658825700000|2022-07-26 08:55:00|9175.8|9160.8|9171.7|9156.7|9176.2|9161.2|9168.4|9153.4|8
1658826000000|2022-07-26 09:00:00|9171.2|9156.2|9173.3|9158.3|9177.8|9162.8|9163.4|9148.4|14
1658826300000|2022-07-26 09:05:00|9172.5|9157.5|9171.5|9156.5|9175.3|9160.3|9170|9155|11
1658826600000|2022-07-26 09:10:00|9171.1|9156.1|9169.2|9154.2|9171.2|9156.2|9169.2|9154.2|1
1658826900000|2022-07-26 09:15:00|9168.7|9153.7|9166.5|9151.5|9168.7|9153.7|9165.6|9150.6|9
1658827200000|2022-07-26 09:20:00|9166|9151|9175.4|9160.4|9175.4|9160.4|9161.6|9146.6|10
1658827500000|2022-07-26 09:25:00|9175.9|9160.9|9187.7|9172.7|9188.2|9173.2|9172.9|9157.9|39
1658827800000|2022-07-26 09:30:00|9188.1|9173.1|9180.6|9165.6|9188.2|9173.2|9180.6|9165.6|17
1658828100000|2022-07-26 09:35:00|9180.5|9165.5|9185.2|9170.2|9188.5|9173.5|9180.5|9165.5|14
1658828400000|2022-07-26 09:40:00|9185.6|9170.6|9189.5|9174.5|9191|9176|9184.5|9169.5|6
1658828700000|2022-07-26 09:45:00|9187.7|9172.7|9168.4|9153.4|9187.7|9172.7|9168.4|9153.4|10
1658829000000|2022-07-26 09:50:00|9168.5|9153.5|9170.5|9155.5|9170.5|9155.5|9168.5|9153.5|0
1658829300000|2022-07-26 09:55:00|9170.6|9155.6|9177.5|9162.5|9177.5|9162.5|9170.6|9155.6|2
1658829600000|2022-07-26 10:00:00|9177.9|9162.9|9180.8|9165.8|9182.5|9167.5|9177.9|9162.9|6
1658829900000|2022-07-26 10:05:00|9176.3|9161.3|9170.8|9155.8|9176.8|9161.8|9170.3|9155.3|2
1658830200000|2022-07-26 10:10:00|9170.7|9155.7|9169.7|9154.7|9170.7|9155.7|9169.7|9154.7|0
1658830500000|2022-07-26 10:15:00|9169.6|9154.6|9147.1|9132.1|9169.7|9154.7|9146.6|9131.6|18
1658830800000|2022-07-26 10:20:00|9146.6|9131.6|9166.5|9151.5|9168.6|9153.6|9146.1|9131.1|16
1658831100000|2022-07-26 10:25:00|9163.3|9148.3|9157.1|9142.1|9163.3|9148.3|9156|9141|10
1658831400000|2022-07-26 10:30:00|9157.5|9142.5|9150.6|9135.6|9157.5|9142.5|9150.6|9135.6|3
1658831700000|2022-07-26 10:35:00|9143.7|9128.7|9150.4|9135.4|9150.4|9135.4|9143.7|9128.7|11
1658832000000|2022-07-26 10:40:00|9150.5|9135.5|9157.8|9142.8|9157.8|9142.8|9150.5|9135.5|1
1658832300000|2022-07-26 10:45:00|9158.6|9143.6|9157.7|9142.7|9161.1|9146.1|9157.7|9142.7|5
1658832600000|2022-07-26 10:50:00|9158.9|9143.9|9166.7|9151.7|9168.7|9153.7|9158.7|9143.7|5
1658832900000|2022-07-26 10:55:00|9168.7|9153.7|9166.2|9151.2|9168.7|9153.7|9166.2|9151.2|1
1658833200000|2022-07-26 11:00:00|9166.8|9151.8|9173.7|9158.7|9176.2|9161.2|9166.8|9151.8|1
1658833500000|2022-07-26 11:05:00|9174.1|9159.1|9160.7|9145.7|9174.1|9159.1|9157.4|9142.4|20
1658833800000|2022-07-26 11:10:00|9166.3|9151.3|9163.8|9148.8|9171.7|9156.7|9162.4|9147.4|8
1658834100000|2022-07-26 11:15:00|9164.9|9149.9|9163.3|9148.3|9167.3|9152.3|9163.3|9148.3|5
1658834400000|2022-07-26 11:20:00|9162.5|9147.5|9165.2|9150.2|9166.3|9151.3|9162.3|9147.3|5
1658834700000|2022-07-26 11:25:00|9168.2|9153.2|9158.4|9143.4|9168.7|9153.7|9157.4|9142.4|14
1658835000000|2022-07-26 11:30:00|9158.3|9143.3|9169.6|9154.6|9170|9155|9157.3|9142.3|6
1658835300000|2022-07-26 11:35:00|9170|9155|9172.3|9157.3|9180.8|9165.8|9167.5|9152.5|12
1658835600000|2022-07-26 11:40:00|9171.8|9156.8|9176.7|9161.7|9178.3|9163.3|9166.8|9151.8|2
1658835900000|2022-07-26 11:45:00|9177.8|9162.8|9185|9170|9191|9176|9177.7|9162.7|15
1658836200000|2022-07-26 11:50:00|9185.3|9170.3|9185.2|9170.2|9185.3|9170.3|9185.2|9170.2|0
1658836500000|2022-07-26 11:55:00|9185.6|9170.6|9183.5|9168.5|9187.2|9172.2|9180.4|9165.4|14
1658836800000|2022-07-26 12:00:00|9180.2|9165.2|9182.5|9167.5|9189.4|9174.4|9171.6|9156.6|41
1658837100000|2022-07-26 12:05:00|9182.9|9167.9|9189.5|9174.5|9191|9176|9182.9|9167.9|19
1658837400000|2022-07-26 12:10:00|9189.4|9174.4|9331.3|9316.3|9358.1|9333.1|9189.4|9174.4|239
1658837700000|2022-07-26 12:15:00|9331.6|9316.6|9374.8|9359.8|9391.4|9376.4|9331.1|9316.1|277
1658838000000|2022-07-26 12:20:00|9374.1|9359.1|9395.2|9380.2|9409.2|9394.2|9373.6|9358.6|255
1658838300000|2022-07-26 12:25:00|9394|9379|9386.1|9371.1|9403.3|9388.3|9383.6|9368.6|243
1658838600000|2022-07-26 12:30:00|9385.6|9370.6|9354.9|9339.9|9387.8|9372.8|9345.9|9330.9|137
1658838900000|2022-07-26 12:35:00|9355.6|9340.6|9355.1|9340.1|9359.6|9344.6|9344.1|9329.1|48
1658839200000|2022-07-26 12:40:00|9358.7|9343.7|9365.1|9350.1|9365.1|9350.1|9347.7|9332.7|63
1658839500000|2022-07-26 12:45:00|9359.5|9344.5|9351.8|9336.8|9364.6|9349.6|9350.8|9335.8|62
1658839800000|2022-07-26 12:50:00|9351.4|9336.4|9329.9|9314.9|9355.4|9340.4|9320.3|9305.3|80
1658840100000|2022-07-26 12:55:00|9327.9|9312.9|9336.8|9321.8|9336.9|9321.9|9309|9294|141
1658840400000|2022-07-26 13:00:00|9337.2|9322.2|9336.2|9298.7|9342.6|9322.3|9260.5|9245.5|368
1658840700000|2022-07-26 13:05:00|9335.7|9298.2|9298.9|9283.9|9335.7|9303.7|9275.3|9260.3|95
1658841000000|2022-07-26 13:10:00|9299.1|9284.1|9293.4|9278.4|9299.3|9284.3|9283.4|9268.4|35
1658841300000|2022-07-26 13:15:00|9292.3|9277.3|9282.1|9267.1|9296.9|9281.9|9268|9253|41
1658841600000|2022-07-26 13:20:00|9289.7|9274.7|9313.4|9298.4|9320.4|9305.4|9273.1|9258.1|70
1658841900000|2022-07-26 13:25:00|9307.4|9292.4|9286.9|9271.9|9310|9295|9283.4|9268.4|19
1658842200000|2022-07-26 13:30:00|9286.8|9271.8|9300.4|9285.4|9320.7|9305.7|9279.9|9264.9|75
1658842500000|2022-07-26 13:35:00|9301.1|9286.1|9340.2|9325.2|9343|9328|9299.7|9284.7|111
1658842800000|2022-07-26 13:40:00|9340.4|9325.4|9323.3|9308.3|9344.4|9329.4|9313|9298|125
1658843100000|2022-07-26 13:45:00|9322.7|9307.7|9317|9302|9327.8|9312.8|9308.2|9293.2|163
1658843400000|2022-07-26 13:50:00|9317.2|9302.2|9329.3|9314.3|9340.5|9325.5|9317.2|9302.2|120
1658843700000|2022-07-26 13:55:00|9330.5|9315.5|9316.3|9301.3|9331.9|9316.9|9316.3|9301.3|128
1658844000000|2022-07-26 14:00:00|9315.9|9300.9|9297.7|9282.7|9318.3|9303.3|9293.7|9278.7|165
1658844300000|2022-07-26 14:05:00|9297.8|9282.8|9310.8|9295.8|9316.7|9301.7|9292.9|9277.9|82
1658844600000|2022-07-26 14:10:00|9310.9|9295.9|9320.2|9305.2|9327|9312|9310.9|9295.9|56
1658844900000|2022-07-26 14:15:00|9320.6|9305.6|9327.6|9312.6|9332|9317|9315.7|9300.7|75
1658845200000|2022-07-26 14:20:00|9327.5|9312.5|9320.2|9305.2|9329.9|9314.9|9317|9302|51
1658845500000|2022-07-26 14:25:00|9319.5|9304.5|9339.2|9324.2|9341.2|9326.2|9317.4|9302.4|76
1658845800000|2022-07-26 14:30:00|9337.8|9322.8|9334.5|9319.5|9347.7|9332.7|9332.8|9317.8|91
1658846100000|2022-07-26 14:35:00|9334|9319|9317.8|9302.8|9334|9319|9308.8|9293.8|99
1658846400000|2022-07-26 14:40:00|9318.2|9303.2|9317.3|9302.3|9321.2|9306.2|9307.6|9292.6|106
1658846700000|2022-07-26 14:45:00|9317.7|9302.7|9306.3|9291.3|9322.4|9307.4|9304.2|9289.2|111
1658847000000|2022-07-26 14:50:00|9305.5|9290.5|9311.6|9296.6|9319.8|9304.8|9298.2|9283.2|137
1658847300000|2022-07-26 14:55:00|9311.2|9296.2|9316.4|9301.4|9321.1|9306.1|9300.6|9285.6|52
1658847600000|2022-07-26 15:00:00|9317.1|9302.1|9322.1|9307.1|9339.5|9324.5|9316.6|9301.6|55
1658847900000|2022-07-26 15:05:00|9322|9307|9301|9286|9322|9307|9297.7|9282.7|68
1658848200000|2022-07-26 15:10:00|9300.6|9285.6|9278.8|9263.8|9300.6|9285.6|9278.2|9263.2|71
1658848500000|2022-07-26 15:15:00|9279.2|9264.2|9245.7|9230.7|9279.3|9264.3|9243.1|9228.1|64
1658848800000|2022-07-26 15:20:00|9246.5|9231.5|9247.5|9232.5|9253.5|9238.5|9242.9|9227.9|28
1658849100000|2022-07-26 15:25:00|9246.7|9231.7|9235.2|9220.2|9249.7|9234.7|9235.2|9220.2|45
1658849400000|2022-07-26 15:30:00|9236|9221|9249.3|9234.3|9249.3|9234.3|9231.7|9216.7|46
1658849700000|2022-07-26 15:35:00|9250.3|9235.3|9235.7|9220.7|9254.9|9239.9|9234.9|9219.9|58
1658850000000|2022-07-26 15:40:00|9234.9|9219.9|9239.1|9224.1|9248.2|9233.2|9233.4|9218.4|56
1658850300000|2022-07-26 15:45:00|9238.9|9223.9|9250.3|9235.3|9257.3|9242.3|9233.5|9218.5|21
1658850600000|2022-07-26 15:50:00|9250.1|9235.1|9244|9229|9252.4|9237.4|9239.8|9224.8|16
1658850900000|2022-07-26 15:55:00|9244.8|9229.8|9269.8|9254.8|9272.7|9257.7|9243.2|9228.2|32
1658851200000|2022-07-26 16:00:00|9269.9|9254.9|9262.8|9247.8|9272.7|9257.7|9262.8|9247.8|19
1658851500000|2022-07-26 16:05:00|9263.6|9248.6|9267.4|9252.4|9272.1|9257.1|9261.1|9246.1|16
1658851800000|2022-07-26 16:10:00|9265.7|9250.7|9259|9244|9269.8|9254.8|9258.5|9243.5|13
1658852100000|2022-07-26 16:15:00|9260.9|9245.9|9269.8|9254.8|9273.3|9258.3|9257.9|9242.9|34
1658852400000|2022-07-26 16:20:00|9268.1|9253.1|9268.1|9253.1|9268.8|9253.8|9257.8|9242.8|27
1658852700000|2022-07-26 16:25:00|9268.3|9253.3|9253.6|9238.6|9268.3|9253.3|9253.6|9238.6|29
1658853000000|2022-07-26 16:30:00|9254|9239|9266.3|9251.3|9267.2|9252.2|9239.3|9224.3|62
1658853300000|2022-07-26 16:35:00|9263.5|9248.5|9267.6|9252.6|9267.6|9252.6|9262.4|9247.4|4
1658853600000|2022-07-26 16:40:00|9268.3|9253.3|9312|9297|9315.1|9300.1|9268.3|9253.3|47
1658853900000|2022-07-26 16:45:00|9313.6|9298.6|9315.1|9300.1|9321.5|9306.5|9308.5|9293.5|124
1658854200000|2022-07-26 16:50:00|9314.7|9299.7|9311|9296|9318.3|9303.3|9309.9|9294.9|12
1658854500000|2022-07-26 16:55:00|9311.1|9296.1|9330.5|9315.5|9335|9320|9311.1|9296.1|38
1658854800000|2022-07-26 17:00:00|9324.5|9309.5|9315.3|9300.3|9324.5|9309.5|9312.7|9297.7|17
1658855100000|2022-07-26 17:05:00|9315.4|9300.4|9322.1|9307.1|9322.1|9307.1|9310.9|9295.9|41
1658855400000|2022-07-26 17:10:00|9322.2|9307.2|9332.1|9317.1|9337.3|9322.3|9322.2|9307.2|26
1658855700000|2022-07-26 17:15:00|9333.7|9318.7|9349|9334|9350.7|9335.7|9331.1|9316.1|38
1658856000000|2022-07-26 17:20:00|9348.9|9333.9|9361.2|9346.2|9363.1|9348.1|9347.3|9332.3|59
1658856300000|2022-07-26 17:25:00|9361.7|9346.7|9351.6|9336.6|9366|9351|9348.8|9333.8|49
1658856600000|2022-07-26 17:30:00|9351.3|9336.3|9340|9325|9351.3|9336.3|9339.7|9324.7|21
1658856900000|2022-07-26 17:35:00|9339.8|9324.8|9334.8|9319.8|9340.1|9325.1|9333.2|9318.2|16
1658857200000|2022-07-26 17:40:00|9335.1|9320.1|9355.2|9340.2|9358.2|9343.2|9335.1|9320.1|227
1658857500000|2022-07-26 17:45:00|9355.6|9340.6|9365.6|9350.6|9367.6|9352.6|9355.6|9340.6|37
1658857800000|2022-07-26 17:50:00|9365.5|9350.5|9349.5|9334.5|9368.2|9353.2|9348.2|9333.2|141
1658858100000|2022-07-26 17:55:00|9350.3|9335.3|9355.8|9340.8|9360.3|9345.3|9339.4|9324.4|41
1658858400000|2022-07-26 18:00:00|9355.4|9340.4|9367.2|9352.2|9368.2|9353.2|9354.4|9339.4|41
1658858700000|2022-07-26 18:05:00|9367.9|9352.9|9348.5|9333.5|9371.2|9356.2|9348.5|9333.5|52
1658859000000|2022-07-26 18:10:00|9348.8|9333.8|9371.8|9356.8|9378.6|9363.6|9347.6|9332.6|561
1658859300000|2022-07-26 18:15:00|9371.6|9356.6|9383.8|9368.8|9385.4|9370.4|9371|9356|285
1658883600000|2022-07-27 01:00:00|9368.8|9353.8|9377.4|9362.4|9391.7|9369.7|9351.4|9325.6|46
1658883900000|2022-07-27 01:05:00|9376.6|9361.6|9381.5|9366.5|9393.5|9378.5|9376.6|9361.6|20
1658884200000|2022-07-27 01:10:00|9381|9366|9364.5|9349.5|9381|9366|9358.5|9340.9|10
1658884500000|2022-07-27 01:15:00|9366.5|9351.5|9369|9344|9370.2|9354.5|9360.5|9340.5|7
1658884800000|2022-07-27 01:20:00|9367|9352|9369.2|9354.2|9373.5|9355.5|9358|9336|4
1658885100000|2022-07-27 01:25:00|9369.6|9354.6|9373.6|9348.6|9383.1|9368.1|9363.6|9344.6|18
1658885400000|2022-07-27 01:30:00|9371.3|9356.3|9355|9340|9375.6|9359.1|9355|9337.1|11
1658885700000|2022-07-27 01:35:00|9353.5|9338.5|9351.6|9336.6|9369|9349|9349.5|9334.5|9
1658886000000|2022-07-27 01:40:00|9351.5|9336.5|9369.6|9354.6|9372|9357|9349.5|9334.5|31
1658886300000|2022-07-27 01:45:00|9372.7|9357.7|9377.5|9362.5|9387.7|9372.7|9372.7|9352.5|16
1658886600000|2022-07-27 01:50:00|9378.5|9363.5|9379.7|9364.7|9388.2|9373.2|9377.7|9362.7|13
1658886900000|2022-07-27 01:55:00|9378.2|9363.2|9320.2|9305.2|9378.2|9363.2|9320.2|9305.2|26
1658887200000|2022-07-27 02:00:00|9319.7|9304.7|9312|9297|9351|9320.5|9311.5|9296.5|27
1658887500000|2022-07-27 02:05:00|9312.5|9297.5|9312.4|9297.4|9322.9|9307.9|9310.4|9295.4|12
1658887800000|2022-07-27 02:10:00|9312.2|9297.2|9311.4|9273.9|9312.4|9297.2|9278.4|9263.4|43
1658888100000|2022-07-27 02:15:00|9311.3|9273.8|9310.3|9272.8|9311.3|9273.8|9310.3|9272.8|0
1658888400000|2022-07-27 02:20:00|9311|9273.5|9307|9282|9311.3|9282|9304.5|9273.5|0
1658888700000|2022-07-27 02:25:00|9304|9289|9306.5|9291.5|9306.5|9291.5|9301|9286|0
1658889000000|2022-07-27 02:30:00|9305.4|9290.4|9309.1|9284.1|9333.8|9296.5|9301|9278.4|11
1658889300000|2022-07-27 02:35:00|9309|9284|9304.4|9279.4|9309|9287.7|9302.4|9277.4|3
1658889600000|2022-07-27 02:40:00|9300.4|9285.4|9320.6|9283.1|9321.2|9300.9|9300.4|9282.1|4
1658889900000|2022-07-27 02:45:00|9315.4|9290.4|9318.9|9293.9|9320.8|9293.9|9315.4|9283.1|0
1658890200000|2022-07-27 02:50:00|9335.9|9298.4|9337.4|9299.9|9337.4|9299.9|9335.9|9298.4|15
1658890500000|2022-07-27 02:55:00|9335.8|9298.3|9333.9|9296.4|9335.8|9298.3|9333.9|9296.4|0
1658890800000|2022-07-27 03:00:00|9335.4|9297.9|9340.9|9303.4|9340.9|9303.4|9335.4|9297.9|0
1658891100000|2022-07-27 03:05:00|9341.1|9303.6|9356.3|9341.3|9356.3|9341.3|9340.5|9303|5
1658891400000|2022-07-27 03:10:00|9353.9|9338.9|9348.1|9310.6|9353.9|9338.9|9343.4|9310.6|7
1658891700000|2022-07-27 03:15:00|9347.8|9310.3|9326.9|9311.9|9347.8|9313.4|9326.4|9305.5|3
1658892000000|2022-07-27 03:20:00|9326.4|9311.4|9326.4|9311.4|9326.4|9311.4|9326.4|9311.4|0
1658892300000|2022-07-27 03:25:00|9326.9|9311.9|9329.8|9314.8|9333.8|9314.9|9326.9|9308.8|3
1658892600000|2022-07-27 03:30:00|9329.9|9314.9|9330|9315|9330|9315|9329.9|9314.9|0
1658893200000|2022-07-27 03:40:00|9331|9316|9331|9316|9331|9316|9331|9316|0
1658893500000|2022-07-27 03:45:00|9332|9317|9327.5|9312.5|9339.5|9324.5|9327.5|9312.5|28
1658893800000|2022-07-27 03:50:00|9326.3|9311.3|9327|9312|9328.4|9313.4|9326|9311|0
1658894400000|2022-07-27 04:00:00|9325|9310|9324.5|9309.5|9325|9310|9324.2|9309.2|1
1658894700000|2022-07-27 04:05:00|9324.1|9309.1|9323.9|9308.9|9324.1|9309.1|9323.9|9308.9|0
1658895000000|2022-07-27 04:10:00|9323.6|9308.6|9323.9|9308.9|9323.9|9308.9|9323.4|9308.4|1
1658895300000|2022-07-27 04:15:00|9323.6|9308.6|9323.4|9308.4|9323.6|9308.6|9323.4|9308.4|0
1658895600000|2022-07-27 04:20:00|9324.2|9309.2|9323.9|9308.9|9324.4|9309.4|9323.9|9308.9|0
1658896500000|2022-07-27 04:35:00|9324.4|9309.4|9351.3|9336.3|9351.3|9336.3|9322.9|9307.9|45
1658896800000|2022-07-27 04:40:00|9350.4|9335.4|9347.3|9332.3|9350.4|9335.4|9346.3|9331.3|1
1658897100000|2022-07-27 04:45:00|9348.3|9333.3|9348.8|9333.8|9349.3|9334.3|9348.3|9333.3|0
1658897400000|2022-07-27 04:50:00|9348.3|9333.3|9352.5|9337.5|9352.6|9337.6|9346.5|9331.5|21
1658897700000|2022-07-27 04:55:00|9352.4|9337.4|9352.3|9337.3|9352.4|9337.4|9351.9|9336.9|3
1658898000000|2022-07-27 05:00:00|9349.8|9334.8|9349.1|9334.1|9349.8|9334.8|9348|9333|3
1658898300000|2022-07-27 05:05:00|9345.8|9330.8|9345.7|9330.7|9345.8|9330.8|9344.7|9329.7|1
1658899200000|2022-07-27 05:20:00|9347.2|9332.2|9347.2|9332.2|9347.2|9332.2|9347.2|9332.2|0
1658899500000|2022-07-27 05:25:00|9347.7|9332.7|9349.6|9334.6|9349.6|9334.6|9347.6|9332.6|1
1658899800000|2022-07-27 05:30:00|9350|9335|9369.4|9354.4|9377.9|9362.9|9350|9335|11
1658900100000|2022-07-27 05:35:00|9367|9352|9350.5|9335.5|9367.9|9352.9|9350.5|9335.5|1
1658900400000|2022-07-27 05:40:00|9351|9336|9351|9336|9351|9336|9351|9336|2
1658900700000|2022-07-27 05:45:00|9351.2|9336.2|9345.5|9330.5|9352|9337|9345.5|9330.5|15
1658901000000|2022-07-27 05:50:00|9345.4|9330.4|9345.4|9330.4|9345.4|9330.4|9345.4|9330.4|0
1658901300000|2022-07-27 05:55:00|9344.9|9329.9|9352.4|9337.4|9353.4|9338.4|9344.9|9329.9|5
1658901600000|2022-07-27 06:00:00|9356.2|9341.2|9364.2|9349.2|9364.2|9349.2|9356.2|9341.2|4
1658901900000|2022-07-27 06:05:00|9364|9349|9364.7|9327.2|9369.2|9349.4|9362.9|9327.2|4
1658902200000|2022-07-27 06:10:00|9362.7|9325.2|9362.7|9325.2|9362.7|9325.2|9362.7|9325.2|0
1658902500000|2022-07-27 06:15:00|9360.3|9322.8|9366.5|9351.5|9367|9352|9341.9|9319.4|39
1658902800000|2022-07-27 06:20:00|9366.9|9351.9|9369.9|9354.9|9369.9|9354.9|9366.9|9351.9|2
1658903100000|2022-07-27 06:25:00|9370.7|9355.7|9367.4|9352.4|9371.9|9356.9|9366.6|9351.6|8
1658903400000|2022-07-27 06:30:00|9366.9|9351.9|9368.4|9353.4|9370.4|9355.4|9366.9|9351.9|10
1658904300000|2022-07-27 06:45:00|9367.6|9352.6|9368.4|9353.4|9368.4|9353.4|9366.4|9351.4|1
1658904600000|2022-07-27 06:50:00|9368.3|9353.3|9368.4|9353.4|9368.4|9353.4|9358.4|9343.4|10
1658904900000|2022-07-27 06:55:00|9370.9|9355.9|9387.4|9372.4|9387.9|9372.9|9370.4|9355.4|82
1658905200000|2022-07-27 07:00:00|9386.9|9361.9|9376.9|9361.9|9386.9|9365.9|9376.9|9361.9|1
1658905500000|2022-07-27 07:05:00|9377.7|9362.7|9390.4|9375.4|9390.4|9375.4|9377.7|9362.7|2
1658905800000|2022-07-27 07:10:00|9389.9|9374.9|9383.4|9368.4|9389.9|9374.9|9382.9|9367.9|1
1658906100000|2022-07-27 07:15:00|9383|9368|9383.4|9368.4|9383.4|9368.4|9379.6|9364.6|4
1658906400000|2022-07-27 07:20:00|9384.1|9369.1|9384.8|9369.8|9384.9|9369.9|9384.1|9369.1|1
1658906700000|2022-07-27 07:25:00|9384.4|9369.4|9384.5|9369.5|9384.5|9369.5|9384.4|9369.4|5
1658907000000|2022-07-27 07:30:00|9396|9381|9406.5|9391.5|9413|9398|9396|9381|31
1658907300000|2022-07-27 07:35:00|9406.6|9391.6|9410.3|9395.3|9410.3|9395.3|9405.2|9390.2|17
1658907600000|2022-07-27 07:40:00|9411.3|9396.3|9408.3|9393.3|9411.3|9396.3|9407.3|9392.3|7
1658907900000|2022-07-27 07:45:00|9408.2|9393.2|9474.3|9459.3|9492.1|9468.9|9408.2|9393.2|130
1658908200000|2022-07-27 07:50:00|9473.8|9458.8|9475.3|9460.3|9477.6|9462.6|9466.7|9451.7|29
1658908500000|2022-07-27 07:55:00|9475.4|9460.4|9496|9481|9496.8|9481.8|9469.9|9454.9|48
1658908800000|2022-07-27 08:00:00|9495.5|9480.5|9509.8|9494.8|9509.8|9494.8|9478.8|9463.8|98
1658909100000|2022-07-27 08:05:00|9510|9495|9483.3|9468.3|9521.2|9506.2|9483.3|9468.3|85
1658909400000|2022-07-27 08:10:00|9480.6|9465.6|9478.1|9463.1|9487.8|9472.8|9476.3|9461.3|10
1658909700000|2022-07-27 08:15:00|9478.3|9463.3|9493.2|9478.2|9493.2|9478.2|9478.3|9463.3|39
1658910000000|2022-07-27 08:20:00|9493.3|9478.3|9517|9502|9517|9502|9493.3|9478.3|17
1658910300000|2022-07-27 08:25:00|9522.8|9507.8|9510|9495|9530.5|9515.5|9508.8|9493.8|19
1658910600000|2022-07-27 08:30:00|9510.4|9495.4|9508.5|9493.5|9510.5|9495.5|9508.5|9493.5|9
1658910900000|2022-07-27 08:35:00|9508|9493|9527|9512|9533|9518|9505|9490|17
1658911200000|2022-07-27 08:40:00|9525|9510|9517.9|9502.9|9528|9513|9512.4|9497.4|17
1658911500000|2022-07-27 08:45:00|9517.8|9502.8|9529.7|9514.7|9531.2|9516.2|9517.8|9502.8|13
1658911800000|2022-07-27 08:50:00|9531|9516|9532.2|9517.2|9534.1|9519.1|9530.7|9515.7|7
1658912100000|2022-07-27 08:55:00|9532.3|9517.3|9533.3|9518.3|9533.3|9518.3|9532.3|9517.3|5
1658912400000|2022-07-27 09:00:00|9532.8|9517.8|9505.8|9490.8|9532.8|9517.8|9505.8|9490.8|24
1658912700000|2022-07-27 09:05:00|9504.9|9489.9|9522.6|9507.6|9522.6|9507.6|9503.3|9488.3|87
1658913000000|2022-07-27 09:10:00|9521.2|9506.2|9515.7|9500.7|9521.2|9506.2|9512|9497|15
1658913300000|2022-07-27 09:15:00|9513.4|9498.4|9504.7|9489.7|9513.4|9498.4|9504.3|9489.3|17
1658913600000|2022-07-27 09:20:00|9505.6|9490.6|9517.2|9502.2|9521.6|9506.6|9505.6|9490.6|50
1658913900000|2022-07-27 09:25:00|9506.8|9491.8|9515.8|9500.8|9522.3|9507.2|9506.8|9491.8|79
1658914200000|2022-07-27 09:30:00|9516.2|9501.2|9522.7|9507.7|9523|9508|9516.2|9501.2|0
1658914500000|2022-07-27 09:35:00|9523.2|9508.2|9520.3|9505.3|9527.1|9512.1|9510.4|9495.4|9
1658914800000|2022-07-27 09:40:00|9519.5|9504.5|9525.6|9510.6|9526.6|9511.6|9518.3|9503.3|4
1658915100000|2022-07-27 09:45:00|9524.6|9509.6|9524.6|9509.6|9524.6|9509.6|9524.6|9509.6|0
1658915400000|2022-07-27 09:50:00|9524.7|9509.7|9517.1|9502.1|9524.7|9509.7|9517.1|9502.1|1
1658915700000|2022-07-27 09:55:00|9513.1|9498.1|9512.3|9497.3|9516.8|9501.8|9510.3|9495.3|8
1658916000000|2022-07-27 10:00:00|9512.4|9497.4|9513.8|9498.8|9513.8|9498.8|9510.3|9495.3|4
1658916300000|2022-07-27 10:05:00|9528.3|9513.3|9529.8|9514.8|9539.3|9524.3|9526.6|9511.6|70
1658916600000|2022-07-27 10:10:00|9528.8|9513.8|9542.3|9527.3|9542.3|9527.3|9528.8|9513.8|22
1658916900000|2022-07-27 10:15:00|9543.8|9528.8|9514.5|9499.5|9543.8|9528.8|9512.9|9497.9|8
1658917200000|2022-07-27 10:20:00|9512.6|9497.6|9511.5|9496.5|9513|9498|9511|9496|0
1658917500000|2022-07-27 10:25:00|9510.4|9495.4|9521|9506|9521.3|9506.3|9509.9|9494.9|6
1658917800000|2022-07-27 10:30:00|9528.5|9513.5|9547|9532|9555|9540|9527.7|9512.7|61
1658918100000|2022-07-27 10:35:00|9552|9537|9566.7|9551.7|9570.7|9555.7|9552|9537|27
1658918400000|2022-07-27 10:40:00|9569.4|9554.4|9585.7|9570.7|9588.4|9573.4|9569.4|9554.4|31
1658918700000|2022-07-27 10:45:00|9586|9571|9594.9|9579.9|9597.4|9582.4|9582.7|9567.7|50
1658919000000|2022-07-27 10:50:00|9594.4|9579.4|9608.2|9593.2|9611.1|9596.1|9594.2|9579.2|16
1658919300000|2022-07-27 10:55:00|9607.7|9592.7|9575.9|9560.9|9608.2|9593.2|9575.9|9560.9|13
1658919600000|2022-07-27 11:00:00|9576.5|9561.5|9587.9|9572.9|9587.9|9572.9|9576.5|9561.5|2
1658919900000|2022-07-27 11:05:00|9587.5|9572.5|9579.9|9564.9|9588.9|9573.9|9569.9|9554.9|12
1658920200000|2022-07-27 11:10:00|9578.9|9563.9|9529.8|9514.8|9578.9|9563.9|9524.6|9509.6|35
1658920500000|2022-07-27 11:15:00|9529.3|9514.3|9527.1|9512.1|9539.9|9517.9|9527.1|9512.1|2
1658920800000|2022-07-27 11:20:00|9526.7|9511.7|9509.3|9494.3|9531.2|9516.2|9509.3|9494.3|40
1658921100000|2022-07-27 11:25:00|9484.1|9469.1|9502.4|9487.4|9502.4|9487.4|9481.6|9466.6|17
1658921400000|2022-07-27 11:30:00|9502.3|9487.3|9492.9|9477.9|9502.3|9487.3|9486.4|9471.4|10
1658921700000|2022-07-27 11:35:00|9492.4|9477.4|9494.6|9479.6|9494.9|9479.9|9481.2|9466.2|43
1658922000000|2022-07-27 11:40:00|9494.5|9479.5|9485.3|9470.3|9494.5|9479.5|9470.4|9455.4|10
1658922300000|2022-07-27 11:45:00|9483.3|9468.3|9494.7|9479.7|9494.7|9479.7|9482.3|9467.3|3
1658922600000|2022-07-27 11:50:00|9495.2|9480.2|9478.9|9463.9|9495.2|9480.2|9478.2|9463.2|9
1658922900000|2022-07-27 11:55:00|9479|9464|9443.3|9428.3|9480.2|9465.2|9427.2|9412.2|28
1658923200000|2022-07-27 12:00:00|9442.9|9427.9|9454.4|9439.4|9469.2|9454.2|9431.8|9416.8|82
1658923500000|2022-07-27 12:05:00|9453.9|9438.9|9449.1|9434.1|9469.7|9454.7|9437.9|9422.9|26
1658923800000|2022-07-27 12:10:00|9448.7|9433.7|9494.1|9479.1|9496|9481|9447.5|9432.5|47
1658924100000|2022-07-27 12:15:00|9493.1|9478.1|9488.4|9473.4|9493.1|9478.1|9483|9468|25
1658924400000|2022-07-27 12:20:00|9489.2|9474.2|9481.3|9466.3|9491.3|9476.3|9481.3|9466.3|18
1658924700000|2022-07-27 12:25:00|9480.2|9465.2|9487|9472|9487|9472|9474.8|9459.8|31
1658925000000|2022-07-27 12:30:00|9489.4|9474.4|9471.1|9456.1|9491.5|9476.5|9467.1|9452.1|42
1658925300000|2022-07-27 12:35:00|9470.8|9455.8|9505|9490|9505|9490|9470.6|9455.6|23
1658925600000|2022-07-27 12:40:00|9504.3|9489.3|9498.5|9483.5|9514.5|9499.5|9493.5|9478.5|33
1658925900000|2022-07-27 12:45:00|9500|9485|9527.2|9512.2|9529.7|9514.7|9500|9485|42
1658926200000|2022-07-27 12:50:00|9525.7|9510.7|9532.9|9517.9|9558.9|9543.9|9525.2|9510.2|44
1658926500000|2022-07-27 12:55:00|9532.4|9517.4|9516.5|9501.5|9535.3|9517.4|9508.2|9493.2|33
1658926800000|2022-07-27 13:00:00|9516.4|9501.4|9511.4|9496.4|9534.4|9519.4|9505.9|9490.9|156
1658927100000|2022-07-27 13:05:00|9510.2|9495.2|9511.5|9496.5|9519.3|9504.3|9509.4|9494.4|68
1658927400000|2022-07-27 13:10:00|9500.4|9485.4|9552.6|9537.6|9560.6|9545.6|9500.4|9485.4|100
1658927700000|2022-07-27 13:15:00|9553|9538|9568.6|9553.6|9568.6|9553.6|9551.4|9536.4|20
1658928000000|2022-07-27 13:20:00|9568.1|9553.1|9557.9|9542.9|9578.5|9563.5|9555.3|9540.3|26
1658928300000|2022-07-27 13:25:00|9560.1|9545.1|9526.6|9511.6|9563.1|9548.1|9526.6|9510.3|55
1658928600000|2022-07-27 13:30:00|9526.2|9511.2|9529.2|9514.2|9546.8|9531.8|9520.3|9505.3|91
1658928900000|2022-07-27 13:35:00|9530.2|9515.2|9515.4|9500.4|9531.3|9516.3|9505.4|9490.4|69
1658929200000|2022-07-27 13:40:00|9515.5|9500.5|9497.3|9482.3|9515.5|9500.5|9492.4|9477.4|102
1658929500000|2022-07-27 13:45:00|9496.5|9481.5|9474.5|9459.5|9515.6|9499.5|9474.5|9459.5|104
1658929800000|2022-07-27 13:50:00|9474.4|9459.4|9490.7|9475.7|9496.9|9481.9|9461.2|9446.2|71
1658930100000|2022-07-27 13:55:00|9490.2|9475.2|9501.6|9486.6|9506.8|9491.8|9489.5|9474.5|61
1658930400000|2022-07-27 14:00:00|9505.1|9490.1|9510.6|9495.6|9512.4|9497.4|9493.1|9478.1|40
1658930700000|2022-07-27 14:05:00|9516.4|9501.4|9504.9|9489.9|9518.8|9503.8|9499|9484|62
1658931000000|2022-07-27 14:10:00|9505.2|9490.2|9514.2|9499.2|9520.2|9505.2|9502.9|9487.9|42
1658931300000|2022-07-27 14:15:00|9513.8|9498.8|9505.4|9490.4|9529.3|9514.3|9503.3|9488.3|60
1658931600000|2022-07-27 14:20:00|9505.8|9490.8|9467.6|9452.6|9509.3|9494.3|9460.9|9445.9|102
1658931900000|2022-07-27 14:25:00|9463.1|9448.1|9457.7|9442.7|9468.5|9453.5|9449|9434|90
1658932200000|2022-07-27 14:30:00|9457.6|9442.6|9457.7|9442.7|9482.1|9467.1|9448.2|9433.2|145
1658932500000|2022-07-27 14:35:00|9457|9442|9442.6|9427.6|9465.6|9450.6|9434.5|9419.5|108
1658932800000|2022-07-27 14:40:00|9443.1|9428.1|9469.8|9454.8|9469.9|9454.9|9442.6|9427.6|64
1658933100000|2022-07-27 14:45:00|9471.3|9456.3|9471.3|9456.3|9473.6|9458.6|9465.8|9450.8|80
1658933400000|2022-07-27 14:50:00|9470.5|9455.5|9483.9|9468.9|9487.4|9472.4|9460.3|9445.3|86
1658933700000|2022-07-27 14:55:00|9483.8|9468.8|9471.1|9456.1|9490.9|9475.9|9467.8|9452.8|54
1658934000000|2022-07-27 15:00:00|9470.8|9455.8|9476.5|9461.5|9480.3|9465.3|9469.5|9454.5|53
1658934300000|2022-07-27 15:05:00|9476.1|9461.1|9472.3|9457.3|9476.1|9461.1|9468.3|9453.3|31
1658934600000|2022-07-27 15:10:00|9472.4|9457.4|9474.5|9459.5|9478.3|9463.3|9462.4|9447.4|78
1658934900000|2022-07-27 15:15:00|9473.9|9458.9|9480.4|9465.4|9482.3|9467.3|9469.3|9454.3|34
1658935200000|2022-07-27 15:20:00|9480.5|9465.5|9471.6|9456.6|9484.2|9469.2|9468.6|9453.6|65
1658935500000|2022-07-27 15:25:00|9471.5|9456.5|9466.4|9451.4|9481.5|9466.5|9466.4|9451.4|55
1658935800000|2022-07-27 15:30:00|9467.2|9452.2|9476.9|9461.9|9476.9|9461.9|9465.9|9450.9|75
1658936100000|2022-07-27 15:35:00|9477.3|9462.3|9488.5|9473.5|9490.1|9475.1|9471.1|9456.1|37
1658936400000|2022-07-27 15:40:00|9488.2|9473.2|9471.3|9456.3|9489.1|9474.1|9471.3|9456.3|52
1658936700000|2022-07-27 15:45:00|9470.8|9455.8|9477.2|9462.2|9487.6|9472.6|9464.8|9449.8|62
1658937000000|2022-07-27 15:50:00|9477.3|9462.3|9471.3|9456.3|9487.6|9472.6|9469.8|9454.8|40
1658937300000|2022-07-27 15:55:00|9470.8|9455.8|9464.3|9449.3|9474.4|9459.4|9455.4|9440.4|81
1658937600000|2022-07-27 16:00:00|9465.3|9450.3|9474|9459|9477.3|9462.3|9465.3|9450.3|52
1658937900000|2022-07-27 16:05:00|9476.8|9461.8|9469.4|9454.4|9477.1|9462.1|9459.4|9444.4|63
1658938200000|2022-07-27 16:10:00|9468.2|9453.2|9460.9|9445.9|9469.9|9454.9|9450|9435|75
1658938500000|2022-07-27 16:15:00|9460.4|9445.4|9462.5|9447.5|9463.7|9448.7|9455|9440|28
1658938800000|2022-07-27 16:20:00|9458|9443|9450.3|9435.3|9459|9444|9446.5|9431.5|24
1658939100000|2022-07-27 16:25:00|9450.8|9435.8|9415.7|9400.7|9452.3|9437.3|9404.7|9389.7|101
1658939400000|2022-07-27 16:30:00|9416.2|9401.2|9389.7|9374.7|9416.2|9401.2|9389.7|9374.7|38
1658939700000|2022-07-27 16:35:00|9391.1|9376.1|9411.5|9396.5|9415.4|9396.8|9391.1|9376.1|16
1658940000000|2022-07-27 16:40:00|9411.4|9396.4|9433.4|9418.4|9434.9|9419.9|9408.6|9393.6|27
1658940300000|2022-07-27 16:45:00|9432.9|9417.9|9429.3|9414.3|9433.7|9418.7|9418.8|9403.8|58
1658940600000|2022-07-27 16:50:00|9428.9|9413.9|9431|9416|9440.9|9425.9|9418.7|9403.7|101
1658940900000|2022-07-27 16:55:00|9430.9|9415.9|9433|9418|9443.1|9428.1|9426.4|9411.4|50
1658941200000|2022-07-27 17:00:00|9432.6|9417.6|9424.8|9409.8|9444.2|9429.2|9423.3|9408.3|49
1658941500000|2022-07-27 17:05:00|9424.3|9409.3|9391.5|9376.5|9424.3|9409.3|9391.5|9376.5|83
1658941800000|2022-07-27 17:10:00|9387.6|9372.6|9341.4|9326.4|9388|9373|9339.7|9324.7|51
1658942100000|2022-07-27 17:15:00|9341.3|9326.3|9315|9300|9356.3|9341.3|9307.9|9292.9|153
1658942400000|2022-07-27 17:20:00|9315.4|9300.4|9335.4|9320.4|9341.4|9326.4|9313.9|9298.9|38
1658942700000|2022-07-27 17:25:00|9336.2|9321.2|9342.1|9327.1|9349.7|9334.7|9335.6|9320.6|25
1658943000000|2022-07-27 17:30:00|9342.9|9327.9|9351.2|9336.2|9351.2|9336.2|9327.2|9312.2|24
1658943300000|2022-07-27 17:35:00|9354.2|9339.2|9352.7|9337.7|9363.7|9348.7|9336.5|9314.3|20
1658943600000|2022-07-27 17:40:00|9351.7|9336.7|9352.2|9337.2|9360|9345|9348.1|9333.1|37
1658943900000|2022-07-27 17:45:00|9351.8|9336.8|9357.7|9342.7|9361.2|9346.2|9351.8|9336.8|30
1658944200000|2022-07-27 17:50:00|9357.3|9342.3|9338.1|9323.1|9359.4|9344.4|9338.1|9323.1|34
1658944500000|2022-07-27 17:55:00|9338|9323|9348.7|9333.7|9359.4|9344.4|9335.6|9320.6|48
1658944800000|2022-07-27 18:00:00|9349.1|9334.1|9411|9396|9420.3|9405.3|9347.7|9332.7|85
1658945100000|2022-07-27 18:05:00|9410.5|9395.5|9378.2|9363.2|9412|9397|9373.9|9358.9|29
1658945400000|2022-07-27 18:10:00|9377.9|9362.9|9429|9414|9439|9423.8|9375.8|9360.8|427
1658945700000|2022-07-27 18:15:00|9428.8|9413.8|9439.7|9424.7|9451|9431.5|9428.8|9413.8|173
1658970000000|2022-07-28 01:00:00|9469.8|9432.3|9512.8|9497.8|9519.2|9504.2|9469.8|9432.3|79
1658970300000|2022-07-28 01:05:00|9515.1|9500.1|9527.5|9512.5|9531|9516|9492.2|9475.2|63
1658970600000|2022-07-28 01:10:00|9527.2|9512.2|9500.2|9475.2|9532|9517|9496.8|9466.1|59
1658970900000|2022-07-28 01:15:00|9497.7|9482.7|9499.9|9484.9|9507.2|9492.2|9489.2|9463.7|81
1658971200000|2022-07-28 01:20:00|9505.9|9490.9|9540.3|9525.3|9545.3|9530.3|9491.1|9476.1|132
1658971500000|2022-07-28 01:25:00|9537.4|9522.4|9542.9|9527.9|9542.9|9527.9|9527.2|9512.2|21
1658971800000|2022-07-28 01:30:00|9542.4|9527.4|9546.4|9531.4|9548.8|9533.8|9542.4|9527.4|8
1658972100000|2022-07-28 01:35:00|9543.9|9528.9|9543.7|9528.7|9548.4|9533.4|9542|9527|16
1658972400000|2022-07-28 01:40:00|9541.4|9526.4|9538.2|9523.2|9545.7|9530.7|9529.2|9511.2|10
1658972700000|2022-07-28 01:45:00|9539|9524|9537.8|9512.8|9540.3|9524.8|9537.6|9512.8|3
1658973000000|2022-07-28 01:50:00|9539|9514|9522.5|9497.5|9539.3|9514.3|9515|9495.8|2
1658973300000|2022-07-28 01:55:00|9521.5|9496.5|9523.3|9498.3|9526.7|9505.3|9516.3|9496.5|4
1658973600000|2022-07-28 02:00:00|9519.3|9504.3|9521.3|9506.3|9523.8|9506.3|9519.2|9498.8|1
1658973900000|2022-07-28 02:05:00|9524.6|9509.6|9518.3|9503.3|9527.3|9512.3|9518.3|9503.3|3
1658974200000|2022-07-28 02:10:00|9518.8|9503.8|9533.3|9508.3|9539.7|9520.8|9518.8|9502.2|9
1658974500000|2022-07-28 02:15:00|9526.7|9511.7|9537.8|9522.8|9540.1|9525.1|9526.3|9511.3|5
1658974800000|2022-07-28 02:20:00|9538|9523|9537.9|9522.9|9540.1|9525.1|9537.8|9522.8|1
1658975100000|2022-07-28 02:25:00|9537.8|9522.8|9540.5|9525.5|9542.1|9527.1|9537.8|9522.8|1
1658975400000|2022-07-28 02:30:00|9540|9525|9541.5|9526.5|9541.5|9526.5|9536.3|9521.3|12
1658975700000|2022-07-28 02:35:00|9546|9531|9556.9|9541.9|9559|9544|9546|9531|14
1658976000000|2022-07-28 02:40:00|9557|9542|9543.5|9518.5|9558.5|9543.5|9543.5|9518.5|7
1658976300000|2022-07-28 02:45:00|9543.1|9518.1|9525.2|9510.2|9543.1|9518.1|9519.7|9504|4
1658976600000|2022-07-28 02:50:00|9526|9511|9523.7|9508.7|9536.5|9519.1|9523.7|9508.7|2
1658976900000|2022-07-28 02:55:00|9525.7|9510.7|9539.7|9524.7|9539.7|9524.7|9523.7|9508.7|6
1658977200000|2022-07-28 03:00:00|9535.7|9520.7|9532.9|9517.9|9536.7|9521.7|9532.9|9517.9|3
1658977500000|2022-07-28 03:05:00|9532.5|9517.5|9537.4|9522.4|9537.4|9522.4|9530.4|9515.4|1
1658977800000|2022-07-28 03:10:00|9537.1|9522.1|9544.6|9519.6|9544.6|9522.1|9537.1|9519.6|3
1658978100000|2022-07-28 03:15:00|9539|9524|9535.7|9520.7|9539|9524|9535.7|9520.7|0
1658978400000|2022-07-28 03:20:00|9538.6|9523.6|9538.9|9523.9|9538.9|9523.9|9538.6|9523.6|1
1658978700000|2022-07-28 03:25:00|9544.3|9519.3|9538.7|9523.7|9544.3|9528.8|9538.2|9519.3|3
1658979000000|2022-07-28 03:30:00|9539.2|9524.2|9543.8|9528.8|9543.8|9528.8|9535.7|9520.7|1
1658979300000|2022-07-28 03:35:00|9543.5|9528.5|9543.1|9528.1|9543.5|9528.5|9543.1|9528.1|0
1658979600000|2022-07-28 03:40:00|9543|9528|9543|9528|9543|9528|9543|9528|1
1658980200000|2022-07-28 03:50:00|9543.1|9528.1|9543|9528|9543.1|9528.1|9543|9528|0
1658980800000|2022-07-28 04:00:00|9541.7|9526.7|9537.4|9522.4|9541.7|9526.7|9536.9|9521.9|1
1658981700000|2022-07-28 04:15:00|9537.5|9522.5|9569.6|9544.6|9570|9545|9537.5|9521.8|66
1658982000000|2022-07-28 04:20:00|9565.6|9550.6|9565.6|9550.6|9565.6|9550.6|9565.6|9550.6|1
1658982300000|2022-07-28 04:25:00|9571.6|9546.6|9571.6|9546.6|9571.6|9546.6|9571.6|9546.6|1
1658982600000|2022-07-28 04:30:00|9567.4|9552.4|9569.6|9554.6|9569.6|9554.6|9567.4|9552.4|4
1658982900000|2022-07-28 04:35:00|9569.2|9554.2|9569.6|9554.6|9569.6|9554.6|9569.1|9554.1|0
1658983500000|2022-07-28 04:45:00|9569.1|9554.1|9571.6|9546.6|9571.8|9554.1|9567.6|9546.6|1
1658984100000|2022-07-28 04:55:00|9566.1|9551.1|9569|9544|9569.5|9551.1|9566.1|9544|0
1658984700000|2022-07-28 05:05:00|9567.7|9542.7|9560.3|9535.3|9568.1|9542.7|9558.1|9527.4|1
1658985000000|2022-07-28 05:10:00|9556.3|9541.3|9557.4|9542.4|9557.4|9542.4|9556.3|9541.3|0
1658985300000|2022-07-28 05:15:00|9560.9|9545.9|9560.9|9545.9|9561.9|9546.9|9560.9|9545.9|3
1658985600000|2022-07-28 05:20:00|9560.4|9545.4|9557.9|9542.9|9560.4|9545.4|9557.9|9542.9|0
1658985900000|2022-07-28 05:25:00|9557.4|9542.4|9550.3|9535.3|9557.4|9542.4|9549.9|9534.9|4
1658986200000|2022-07-28 05:30:00|9562.3|9537.3|9555.9|9540.9|9567.8|9548.3|9553.3|9535.8|7
1658986500000|2022-07-28 05:35:00|9555.5|9540.5|9532.1|9517.1|9555.5|9540.5|9531|9513.6|9
1658986800000|2022-07-28 05:40:00|9531.1|9516.1|9555.1|9540.1|9563.8|9541.6|9531.1|9516.1|14
1658987100000|2022-07-28 05:45:00|9552.4|9537.4|9538.1|9523.1|9552.4|9537.4|9538.1|9523.1|9
1658987400000|2022-07-28 05:50:00|9537|9522|9560.1|9545.1|9567.8|9547.7|9531.1|9516.1|39
1658987700000|2022-07-28 05:55:00|9560.2|9545.2|9561.7|9546.7|9564|9548.7|9546.2|9526.4|10
1658988000000|2022-07-28 06:00:00|9564|9539|9554.8|9539.8|9569.8|9553.2|9552.8|9531.8|23
1658988300000|2022-07-28 06:05:00|9550.8|9535.8|9554.3|9539.3|9565.3|9547.3|9545.3|9530.3|14
1658988600000|2022-07-28 06:10:00|9552.3|9537.3|9559.8|9544.8|9560.8|9544.8|9552.3|9535.2|9
1658988900000|2022-07-28 06:15:00|9558.8|9543.8|9568.3|9553.3|9569.8|9554.8|9555.8|9540.8|20
1658989200000|2022-07-28 06:20:00|9566|9551|9551.5|9536.5|9566|9551|9550.8|9534.6|6
1658989500000|2022-07-28 06:25:00|9551.1|9536.1|9545.8|9530.8|9552|9537|9538.6|9523.6|4
1658989800000|2022-07-28 06:30:00|9546.2|9531.2|9544.2|9529.2|9566.3|9545.3|9541.3|9521.9|9
1658990100000|2022-07-28 06:35:00|9545.4|9530.4|9560.2|9545.2|9567.4|9545.2|9545|9529.9|2
1658990400000|2022-07-28 06:40:00|9560.9|9545.9|9572.6|9557.6|9573.6|9558.6|9560.9|9545.9|10
1658990700000|2022-07-28 06:45:00|9572.8|9557.8|9564.3|9549.3|9573.6|9558.6|9551.3|9536|8
1658991000000|2022-07-28 06:50:00|9564.6|9549.6|9571.2|9556.2|9571.6|9556.6|9564.6|9549.6|9
1658991300000|2022-07-28 06:55:00|9571.7|9556.7|9581|9566|9581.5|9566.5|9567.2|9552.2|96
1658991600000|2022-07-28 07:00:00|9578.5|9563.5|9579.5|9564.5|9579.5|9564.5|9573.4|9558.4|3
1658991900000|2022-07-28 07:05:00|9580|9565|9575.8|9560.8|9580.9|9565.9|9569.6|9554.6|3
1658992200000|2022-07-28 07:10:00|9576.2|9561.2|9580.5|9565.5|9580.5|9565.5|9574|9559|5
1658992500000|2022-07-28 07:15:00|9580|9565|9587|9572|9591|9576|9578.1|9563.1|20
1658992800000|2022-07-28 07:20:00|9585.5|9570.5|9585.6|9570.6|9589.5|9574.5|9582.2|9562.2|7
1658993100000|2022-07-28 07:25:00|9586.6|9571.6|9588.7|9563.7|9591|9571.6|9576.6|9553.5|3
1658993400000|2022-07-28 07:30:00|9584.5|9569.5|9588.1|9573.1|9588.6|9573.6|9584.5|9569.5|0
1658993700000|2022-07-28 07:35:00|9587.6|9572.6|9578.4|9563.4|9588.2|9573.2|9578.4|9563.4|4
1658994000000|2022-07-28 07:40:00|9575.7|9560.7|9587.4|9572.4|9590|9575|9567.9|9548.9|29
1658994300000|2022-07-28 07:45:00|9587.5|9572.5|9587.7|9572.7|9591.1|9574.7|9584.2|9552.5|8
1658994600000|2022-07-28 07:50:00|9588.5|9573.5|9579|9564|9592.9|9574.7|9578|9555.4|6
1658994900000|2022-07-28 07:55:00|9583.5|9558.5|9581.9|9566.9|9590.5|9570.9|9575.5|9558.5|27
1658995200000|2022-07-28 08:00:00|9582.6|9567.6|9582.9|9567.9|9582.9|9567.9|9582.6|9567.6|0
1658995500000|2022-07-28 08:05:00|9585.6|9570.6|9574.9|9559.9|9587.6|9572.6|9574.9|9559.9|4
1658995800000|2022-07-28 08:10:00|9576.1|9561.1|9583.8|9568.8|9588.4|9569.9|9576.1|9560.4|2
1658996100000|2022-07-28 08:15:00|9583.5|9568.5|9581.8|9566.8|9583.5|9568.5|9581.8|9566.8|0
1658996400000|2022-07-28 08:20:00|9581.7|9566.7|9588.4|9573.4|9590.9|9575.9|9581.7|9564.8|45
1658996700000|2022-07-28 08:25:00|9588.3|9573.3|9586.4|9571.4|9588.4|9573.4|9583.6|9568.6|5
1658997000000|2022-07-28 08:30:00|9583.3|9568.3|9586.9|9571.9|9587.4|9572.4|9582.4|9567.4|2
1658997300000|2022-07-28 08:35:00|9587.9|9572.9|9589.1|9574.1|9591.2|9576.2|9584.9|9569.9|21
1658997600000|2022-07-28 08:40:00|9584.4|9569.4|9589.9|9574.9|9591.7|9576.7|9581.5|9566.5|37
1658997900000|2022-07-28 08:45:00|9590.3|9575.3|9591.1|9576.1|9591.7|9576.7|9587.9|9572.9|11
1658998200000|2022-07-28 08:50:00|9591.5|9576.5|9588.6|9573.6|9591.7|9576.7|9587.2|9572.2|3
1658998500000|2022-07-28 08:55:00|9588.7|9573.7|9588.2|9573.2|9590|9575|9588.2|9573.2|29
1658998800000|2022-07-28 09:00:00|9588.6|9573.6|9606|9591|9607.5|9592.5|9588.5|9573.5|53
1658999100000|2022-07-28 09:05:00|9606.3|9591.3|9599.6|9584.6|9611.3|9596.3|9596.8|9581.8|78
1658999400000|2022-07-28 09:10:00|9600.6|9585.6|9601.7|9586.7|9606|9591|9595.9|9580.9|18
1658999700000|2022-07-28 09:15:00|9601.6|9586.6|9595.4|9580.4|9602.2|9587.2|9592.7|9577.7|14
1659000000000|2022-07-28 09:20:00|9595.2|9580.2|9588.8|9573.8|9596.2|9581.2|9588.8|9573.8|5
1659000300000|2022-07-28 09:25:00|9588.5|9573.5|9584.8|9569.8|9588.5|9573.5|9584.8|9569.8|3
1659000600000|2022-07-28 09:30:00|9583.7|9568.7|9586.4|9571.4|9590.3|9575.3|9583.7|9568.7|6
1659000900000|2022-07-28 09:35:00|9586.1|9571.1|9586.6|9571.6|9588.9|9573.9|9584.7|9569.7|5
1659001200000|2022-07-28 09:40:00|9586.5|9571.5|9588.8|9573.8|9588.8|9573.8|9586|9571|1
1659001500000|2022-07-28 09:45:00|9588.3|9573.3|9589.3|9574.3|9589.6|9574.6|9587.5|9572.5|0
1659001800000|2022-07-28 09:50:00|9589.7|9574.7|9586.9|9571.9|9591.3|9576.3|9581.6|9566.6|6
1659002100000|2022-07-28 09:55:00|9586.6|9571.6|9585.5|9570.5|9590.7|9575.7|9583.9|9568.9|3
1659002400000|2022-07-28 10:00:00|9586.4|9571.4|9584.4|9569.4|9587.2|9572.2|9584.4|9569.4|1
1659002700000|2022-07-28 10:05:00|9566.6|9551.6|9555.5|9540.5|9567|9552|9555.5|9540.5|44
1659003000000|2022-07-28 10:10:00|9554.3|9539.3|9550|9535|9554.3|9539.3|9547.6|9532.6|8
1659003300000|2022-07-28 10:15:00|9549.6|9534.6|9541.8|9526.8|9549.6|9534.6|9541.8|9526.8|19
1659003600000|2022-07-28 10:20:00|9541.7|9526.7|9548|9533|9554.5|9535|9541.1|9526.1|2
1659003900000|2022-07-28 10:25:00|9546.5|9531.5|9547|9532|9547|9532|9541.5|9526.5|1
1659004200000|2022-07-28 10:30:00|9547.4|9532.4|9547|9532|9547.4|9532.4|9547|9532|0
1659004800000|2022-07-28 10:40:00|9546.9|9531.9|9541.3|9526.3|9546.9|9531.9|9537.9|9522.9|5
1659005100000|2022-07-28 10:45:00|9541.8|9526.8|9538.4|9523.4|9543.1|9528.1|9538.4|9523.4|7
1659005400000|2022-07-28 10:50:00|9535.9|9520.9|9536.9|9521.9|9539.4|9524.4|9535.9|9520.9|5
1659005700000|2022-07-28 10:55:00|9538.2|9523.2|9539.7|9524.7|9559.6|9544.6|9537.7|9522.7|19
1659006000000|2022-07-28 11:00:00|9540.4|9525.4|9551.3|9536.3|9551.8|9536.8|9540.4|9525.4|8
1659006300000|2022-07-28 11:05:00|9546.6|9531.6|9554.3|9539.3|9555.7|9540.7|9546.6|9531.6|0
1659006600000|2022-07-28 11:10:00|9553.8|9538.8|9569.3|9554.3|9569.3|9554.3|9553.8|9538.8|5
1659006900000|2022-07-28 11:15:00|9569.7|9554.7|9554.9|9539.9|9569.7|9554.7|9551.8|9536.8|7
1659007200000|2022-07-28 11:20:00|9552.2|9537.2|9553.4|9538.4|9553.9|9538.9|9550.4|9535.4|3
1659007500000|2022-07-28 11:25:00|9554.4|9539.4|9570.3|9555.3|9570.3|9555.3|9553.4|9538.4|8
1659007800000|2022-07-28 11:30:00|9569.4|9554.4|9540.9|9525.9|9569.4|9554.4|9536.4|9521.4|13
1659008100000|2022-07-28 11:35:00|9540.4|9525.4|9543.9|9528.9|9557.4|9542.4|9536.9|9521.9|5
1659008400000|2022-07-28 11:40:00|9541.4|9526.4|9546.5|9531.5|9551.5|9536.5|9536.9|9521.9|15
1659008700000|2022-07-28 11:45:00|9543|9528|9541.5|9526.5|9543|9528|9541.5|9526.5|5
1659009000000|2022-07-28 11:50:00|9542.6|9527.6|9545.7|9530.7|9549|9534|9542|9527|0
1659009300000|2022-07-28 11:55:00|9545.6|9530.6|9555.1|9540.1|9556.9|9541.9|9541.7|9526.7|3
1659009600000|2022-07-28 12:00:00|9555.6|9540.6|9581.5|9566.5|9586.1|9571.1|9554.1|9539.1|60
1659009900000|2022-07-28 12:05:00|9580.7|9565.7|9565.3|9550.3|9580.7|9565.7|9565.3|9550.3|31
1659010200000|2022-07-28 12:10:00|9564.8|9549.8|9561.9|9546.9|9568.4|9553.4|9552.6|9537.6|28
1659010500000|2022-07-28 12:15:00|9562|9547|9567.1|9552.1|9576.2|9561.2|9559.7|9544.7|10
1659010800000|2022-07-28 12:20:00|9567.2|9552.2|9569|9554|9570.6|9555.6|9559.6|9544.6|28
1659011100000|2022-07-28 12:25:00|9569.5|9554.5|9581.7|9566.7|9582.5|9567.5|9561.5|9546.5|29
1659011400000|2022-07-28 12:30:00|9583.2|9568.2|9557.2|9542.2|9588|9573|9505.7|9490.7|146
1659011700000|2022-07-28 12:35:00|9558.4|9543.4|9578.1|9563.1|9583.9|9568.9|9558.4|9543.4|79
1659012000000|2022-07-28 12:40:00|9578|9563|9565.8|9550.8|9584|9569|9563.5|9548.5|22
1659012300000|2022-07-28 12:45:00|9565.1|9550.1|9566.1|9551.1|9568.6|9553.6|9552.6|9537.6|23
1659012600000|2022-07-28 12:50:00|9563.6|9548.6|9566.3|9551.3|9568.8|9553.8|9556.7|9541.7|26
1659012900000|2022-07-28 12:55:00|9565.8|9550.8|9546.3|9531.3|9565.8|9550.8|9542.3|9527.3|29
1659013200000|2022-07-28 13:00:00|9543.3|9528.3|9560|9545|9586.6|9571.6|9543.3|9528.3|141
1659013500000|2022-07-28 13:05:00|9560.1|9545.1|9550.5|9535.5|9560.1|9545.1|9539.2|9524.2|29
1659013800000|2022-07-28 13:10:00|9549.5|9534.5|9565.8|9550.8|9570.7|9555.7|9548.5|9533.5|34
1659014100000|2022-07-28 13:15:00|9564.3|9549.3|9564.1|9549.1|9565.6|9550.6|9560.1|9545.1|39
1659014400000|2022-07-28 13:20:00|9564|9549|9547.1|9532.1|9569.2|9554.2|9546.8|9531.8|98
1659014700000|2022-07-28 13:25:00|9547.2|9532.2|9566.7|9551.7|9573.3|9558.3|9547.1|9532.1|23
1659015000000|2022-07-28 13:30:00|9566.8|9551.8|9577.9|9562.9|9578.4|9563.4|9555.8|9540.8|106
1659015300000|2022-07-28 13:35:00|9578.6|9563.6|9649.7|9634.7|9649.7|9634.7|9578.6|9563.6|294
1659015600000|2022-07-28 13:40:00|9650.1|9635.1|9640.4|9625.4|9659.5|9644.5|9640.3|9625.3|161
1659015900000|2022-07-28 13:45:00|9636.9|9621.9|9602.2|9587.2|9637.3|9622.3|9596.9|9581.9|75
1659016200000|2022-07-28 13:50:00|9602|9587|9559.2|9544.2|9605|9590|9551.4|9536.4|80
1659016500000|2022-07-28 13:55:00|9559|9544|9563.2|9538.2|9585.5|9560.7|9551.5|9536.5|40
1659016800000|2022-07-28 14:00:00|9554.2|9539.2|9572.6|9557.6|9585.5|9570.5|9552.7|9537.7|48
1659017100000|2022-07-28 14:05:00|9573.1|9558.1|9559.5|9544.5|9573.4|9558.4|9550.2|9535.2|22
1659017400000|2022-07-28 14:10:00|9559.9|9544.9|9537.7|9522.7|9568.2|9553.2|9529.7|9512.5|40
1659017700000|2022-07-28 14:15:00|9539.7|9524.7|9539.8|9524.8|9558.9|9543.9|9539.7|9524.7|39
1659018000000|2022-07-28 14:20:00|9539.5|9524.5|9494.9|9479.9|9540.2|9525.2|9486.3|9471.3|121
1659018300000|2022-07-28 14:25:00|9493|9478|9524.6|9509.6|9540.8|9525.8|9490.6|9475.6|64
1659018600000|2022-07-28 14:30:00|9519|9504|9488.6|9473.6|9532.5|9517.5|9488.5|9473.5|59
1659018900000|2022-07-28 14:35:00|9488.2|9473.2|9493.5|9478.5|9518.9|9503.9|9485.9|9470.9|110
1659019200000|2022-07-28 14:40:00|9493.7|9478.7|9472.8|9457.8|9508.2|9493.2|9470.4|9455.4|98
1659019500000|2022-07-28 14:45:00|9473.1|9458.1|9480.7|9465.7|9493.8|9478.8|9467.1|9445.1|55
1659019800000|2022-07-28 14:50:00|9477.6|9462.6|9485.6|9470.6|9495.4|9480.4|9466.5|9451.5|33
1659020100000|2022-07-28 14:55:00|9486|9471|9483.8|9468.8|9489.8|9474.8|9478|9463|72
1659020400000|2022-07-28 15:00:00|9483.6|9468.6|9478.9|9463.9|9489.1|9474.1|9473.1|9458.1|64
1659020700000|2022-07-28 15:05:00|9480|9465|9494.2|9479.2|9496.7|9481.7|9476.7|9461.7|33
1659021000000|2022-07-28 15:10:00|9495.7|9480.7|9495.2|9480.2|9503.6|9488.6|9488.1|9473.1|91
1659021300000|2022-07-28 15:15:00|9495.1|9480.1|9492.2|9477.2|9502.4|9487.4|9478.3|9463.3|80
1659021600000|2022-07-28 15:20:00|9493.2|9478.2|9491.7|9476.7|9494.2|9479.2|9484.7|9469.7|58
1659021900000|2022-07-28 15:25:00|9491.2|9476.2|9554.6|9539.6|9556.6|9541.6|9491.2|9476.2|66
1659022200000|2022-07-28 15:30:00|9555|9540|9553|9538|9573.5|9558.5|9551.6|9536.6|58
1659022500000|2022-07-28 15:35:00|9552.6|9537.6|9546.3|9531.3|9552.6|9537.6|9545.1|9530.1|12
1659022800000|2022-07-28 15:40:00|9549.3|9534.3|9546|9531|9557|9542|9546|9531|30
1659023100000|2022-07-28 15:45:00|9545.9|9530.9|9550.4|9535.4|9550.4|9535.4|9537.2|9522.2|37
1659023400000|2022-07-28 15:50:00|9550.6|9535.6|9545.2|9530.2|9559.2|9544.2|9545.2|9530.2|15
1659023700000|2022-07-28 15:55:00|9544.8|9529.8|9546.4|9531.4|9551.3|9536.3|9537.8|9522.8|27
1659024000000|2022-07-28 16:00:00|9543.4|9528.4|9537.4|9522.4|9551.9|9536.9|9537.4|9522.4|18
1659024300000|2022-07-28 16:05:00|9537.5|9522.5|9538.2|9523.2|9540.3|9525.3|9536|9521|12
1659024600000|2022-07-28 16:10:00|9544.2|9529.2|9538.5|9523.5|9549.7|9534.7|9537.2|9522.2|21
1659024900000|2022-07-28 16:15:00|9538.4|9523.4|9536.5|9521.5|9538.4|9523.4|9536.1|9521.1|8
1659025200000|2022-07-28 16:20:00|9536.4|9521.4|9541.6|9526.6|9541.7|9526.7|9536.4|9521.4|17
1659025500000|2022-07-28 16:25:00|9541.7|9526.7|9547.6|9532.6|9547.6|9532.6|9540.5|9525.5|10
1659025800000|2022-07-28 16:30:00|9548.3|9533.3|9535.7|9520.7|9549.6|9534.6|9535.7|9520.7|27
1659026100000|2022-07-28 16:35:00|9535.3|9520.3|9508.9|9493.9|9535.3|9520.3|9507.9|9492.9|35
1659026400000|2022-07-28 16:40:00|9508.4|9493.4|9514.2|9499.2|9514.2|9499.2|9493.4|9478.4|36
1659026700000|2022-07-28 16:45:00|9513.8|9498.8|9507.8|9492.8|9518.3|9503.3|9502.6|9487.6|34
1659027000000|2022-07-28 16:50:00|9506.3|9491.3|9514.8|9499.8|9514.8|9499.8|9505.3|9490.3|6
1659027300000|2022-07-28 16:55:00|9514.4|9499.4|9522.5|9507.5|9529.6|9514.6|9513.2|9498.2|20
1659027600000|2022-07-28 17:00:00|9522.1|9507.1|9513.1|9498.1|9527.6|9512.6|9508.8|9493.8|25
1659027900000|2022-07-28 17:05:00|9513.6|9498.6|9520|9505|9522.3|9507.3|9511.1|9496.1|7
1659028200000|2022-07-28 17:10:00|9520.2|9505.2|9529.8|9514.8|9530.4|9515.4|9518.7|9503.7|48
1659028500000|2022-07-28 17:15:00|9527.5|9512.5|9531.6|9516.6|9537.3|9522.3|9526.4|9511.4|40
1659028800000|2022-07-28 17:20:00|9531.1|9516.1|9551.3|9536.3|9551.3|9536.3|9530.6|9515.6|23
1659029100000|2022-07-28 17:25:00|9550.5|9535.5|9547.4|9532.4|9551.8|9536.8|9545.4|9530.4|23
1659029400000|2022-07-28 17:30:00|9547.8|9532.8|9557.2|9542.2|9558.1|9543.1|9544.9|9529.9|24
1659029700000|2022-07-28 17:35:00|9557.1|9542.1|9560.4|9545.4|9560.5|9545.5|9555.1|9540.1|9
1659030000000|2022-07-28 17:40:00|9559.9|9544.9|9553|9538|9559.9|9544.9|9552.9|9537.9|19
1659030300000|2022-07-28 17:45:00|9551.5|9536.5|9557.1|9542.1|9558|9543|9551|9536|27
1659030600000|2022-07-28 17:50:00|9557.4|9542.4|9558.3|9543.3|9558.3|9543.3|9550|9535|25
1659030900000|2022-07-28 17:55:00|9557.5|9542.5|9554.5|9539.5|9562.9|9547.9|9551.4|9536.4|25
1659031200000|2022-07-28 18:00:00|9555|9540|9553.6|9538.6|9556.7|9541.7|9543.7|9528.7|56
1659031500000|2022-07-28 18:05:00|9553.1|9538.1|9556.3|9541.3|9556.3|9541.3|9545.5|9530.5|74
1659031800000|2022-07-28 18:10:00|9556.2|9541.2|9544.1|9529.1|9571.3|9556.3|9536.6|9521.6|518
1659032100000|2022-07-28 18:15:00|9543.7|9528.7|9562.9|9547.9|9567.4|9552.4|9543.1|9528.1|183
1658970000000|2022-07-28 01:00:00|9469.8|9432.3|9512.8|9497.8|9519.2|9504.2|9469.8|9432.3|79
1658970300000|2022-07-28 01:05:00|9515.1|9500.1|9527.5|9512.5|9531|9516|9492.2|9475.2|63
1658970600000|2022-07-28 01:10:00|9527.2|9512.2|9500.2|9475.2|9532|9517|9496.8|9466.1|59
1658970900000|2022-07-28 01:15:00|9497.7|9482.7|9499.9|9484.9|9507.2|9492.2|9489.2|9463.7|81
1658971200000|2022-07-28 01:20:00|9505.9|9490.9|9540.3|9525.3|9545.3|9530.3|9491.1|9476.1|132
1658971500000|2022-07-28 01:25:00|9537.4|9522.4|9542.9|9527.9|9542.9|9527.9|9527.2|9512.2|21
1658971800000|2022-07-28 01:30:00|9542.4|9527.4|9546.4|9531.4|9548.8|9533.8|9542.4|9527.4|8
1658972100000|2022-07-28 01:35:00|9543.9|9528.9|9543.7|9528.7|9548.4|9533.4|9542|9527|16
1658972400000|2022-07-28 01:40:00|9541.4|9526.4|9538.2|9523.2|9545.7|9530.7|9529.2|9511.2|10
1658972700000|2022-07-28 01:45:00|9539|9524|9537.8|9512.8|9540.3|9524.8|9537.6|9512.8|3
1658973000000|2022-07-28 01:50:00|9539|9514|9522.5|9497.5|9539.3|9514.3|9515|9495.8|2
1658973300000|2022-07-28 01:55:00|9521.5|9496.5|9523.3|9498.3|9526.7|9505.3|9516.3|9496.5|4
1658973600000|2022-07-28 02:00:00|9519.3|9504.3|9521.3|9506.3|9523.8|9506.3|9519.2|9498.8|1
1658973900000|2022-07-28 02:05:00|9524.6|9509.6|9518.3|9503.3|9527.3|9512.3|9518.3|9503.3|3
1658974200000|2022-07-28 02:10:00|9518.8|9503.8|9533.3|9508.3|9539.7|9520.8|9518.8|9502.2|9
1658974500000|2022-07-28 02:15:00|9526.7|9511.7|9537.8|9522.8|9540.1|9525.1|9526.3|9511.3|5
1658974800000|2022-07-28 02:20:00|9538|9523|9537.9|9522.9|9540.1|9525.1|9537.8|9522.8|1
1658975100000|2022-07-28 02:25:00|9537.8|9522.8|9540.5|9525.5|9542.1|9527.1|9537.8|9522.8|1
1658975400000|2022-07-28 02:30:00|9540|9525|9541.5|9526.5|9541.5|9526.5|9536.3|9521.3|12
1658975700000|2022-07-28 02:35:00|9546|9531|9556.9|9541.9|9559|9544|9546|9531|14
1658976000000|2022-07-28 02:40:00|9557|9542|9543.5|9518.5|9558.5|9543.5|9543.5|9518.5|7
1658976300000|2022-07-28 02:45:00|9543.1|9518.1|9525.2|9510.2|9543.1|9518.1|9519.7|9504|4
1658976600000|2022-07-28 02:50:00|9526|9511|9523.7|9508.7|9536.5|9519.1|9523.7|9508.7|2
1658976900000|2022-07-28 02:55:00|9525.7|9510.7|9539.7|9524.7|9539.7|9524.7|9523.7|9508.7|6
1658977200000|2022-07-28 03:00:00|9535.7|9520.7|9532.9|9517.9|9536.7|9521.7|9532.9|9517.9|3
1658977500000|2022-07-28 03:05:00|9532.5|9517.5|9537.4|9522.4|9537.4|9522.4|9530.4|9515.4|1
1658977800000|2022-07-28 03:10:00|9537.1|9522.1|9544.6|9519.6|9544.6|9522.1|9537.1|9519.6|3
1658978100000|2022-07-28 03:15:00|9539|9524|9535.7|9520.7|9539|9524|9535.7|9520.7|0
1658978400000|2022-07-28 03:20:00|9538.6|9523.6|9538.9|9523.9|9538.9|9523.9|9538.6|9523.6|1
1658978700000|2022-07-28 03:25:00|9544.3|9519.3|9538.7|9523.7|9544.3|9528.8|9538.2|9519.3|3
1658979000000|2022-07-28 03:30:00|9539.2|9524.2|9543.8|9528.8|9543.8|9528.8|9535.7|9520.7|1
1658979300000|2022-07-28 03:35:00|9543.5|9528.5|9543.1|9528.1|9543.5|9528.5|9543.1|9528.1|0
1658979600000|2022-07-28 03:40:00|9543|9528|9543|9528|9543|9528|9543|9528|1
1658980200000|2022-07-28 03:50:00|9543.1|9528.1|9543|9528|9543.1|9528.1|9543|9528|0
1658980800000|2022-07-28 04:00:00|9541.7|9526.7|9537.4|9522.4|9541.7|9526.7|9536.9|9521.9|1
1658981700000|2022-07-28 04:15:00|9537.5|9522.5|9569.6|9544.6|9570|9545|9537.5|9521.8|66
1658982000000|2022-07-28 04:20:00|9565.6|9550.6|9565.6|9550.6|9565.6|9550.6|9565.6|9550.6|1
1658982300000|2022-07-28 04:25:00|9571.6|9546.6|9571.6|9546.6|9571.6|9546.6|9571.6|9546.6|1
1658982600000|2022-07-28 04:30:00|9567.4|9552.4|9569.6|9554.6|9569.6|9554.6|9567.4|9552.4|4
1658982900000|2022-07-28 04:35:00|9569.2|9554.2|9569.6|9554.6|9569.6|9554.6|9569.1|9554.1|0
1658983500000|2022-07-28 04:45:00|9569.1|9554.1|9571.6|9546.6|9571.8|9554.1|9567.6|9546.6|1
1658984100000|2022-07-28 04:55:00|9566.1|9551.1|9569|9544|9569.5|9551.1|9566.1|9544|0
1658984700000|2022-07-28 05:05:00|9567.7|9542.7|9560.3|9535.3|9568.1|9542.7|9558.1|9527.4|1
1658985000000|2022-07-28 05:10:00|9556.3|9541.3|9557.4|9542.4|9557.4|9542.4|9556.3|9541.3|0
1658985300000|2022-07-28 05:15:00|9560.9|9545.9|9560.9|9545.9|9561.9|9546.9|9560.9|9545.9|3
1658985600000|2022-07-28 05:20:00|9560.4|9545.4|9557.9|9542.9|9560.4|9545.4|9557.9|9542.9|0
1658985900000|2022-07-28 05:25:00|9557.4|9542.4|9550.3|9535.3|9557.4|9542.4|9549.9|9534.9|4
1658986200000|2022-07-28 05:30:00|9562.3|9537.3|9555.9|9540.9|9567.8|9548.3|9553.3|9535.8|7
1658986500000|2022-07-28 05:35:00|9555.5|9540.5|9532.1|9517.1|9555.5|9540.5|9531|9513.6|9
1658986800000|2022-07-28 05:40:00|9531.1|9516.1|9555.1|9540.1|9563.8|9541.6|9531.1|9516.1|14
1658987100000|2022-07-28 05:45:00|9552.4|9537.4|9538.1|9523.1|9552.4|9537.4|9538.1|9523.1|9
1658987400000|2022-07-28 05:50:00|9537|9522|9560.1|9545.1|9567.8|9547.7|9531.1|9516.1|39
1658987700000|2022-07-28 05:55:00|9560.2|9545.2|9561.7|9546.7|9564|9548.7|9546.2|9526.4|10
1658988000000|2022-07-28 06:00:00|9564|9539|9554.8|9539.8|9569.8|9553.2|9552.8|9531.8|23
1658988300000|2022-07-28 06:05:00|9550.8|9535.8|9554.3|9539.3|9565.3|9547.3|9545.3|9530.3|14
1658988600000|2022-07-28 06:10:00|9552.3|9537.3|9559.8|9544.8|9560.8|9544.8|9552.3|9535.2|9
1658988900000|2022-07-28 06:15:00|9558.8|9543.8|9568.3|9553.3|9569.8|9554.8|9555.8|9540.8|20
1658989200000|2022-07-28 06:20:00|9566|9551|9551.5|9536.5|9566|9551|9550.8|9534.6|6
1658989500000|2022-07-28 06:25:00|9551.1|9536.1|9545.8|9530.8|9552|9537|9538.6|9523.6|4
1658989800000|2022-07-28 06:30:00|9546.2|9531.2|9544.2|9529.2|9566.3|9545.3|9541.3|9521.9|9
1658990100000|2022-07-28 06:35:00|9545.4|9530.4|9560.2|9545.2|9567.4|9545.2|9545|9529.9|2
1658990400000|2022-07-28 06:40:00|9560.9|9545.9|9572.6|9557.6|9573.6|9558.6|9560.9|9545.9|10
1658990700000|2022-07-28 06:45:00|9572.8|9557.8|9564.3|9549.3|9573.6|9558.6|9551.3|9536|8
1658991000000|2022-07-28 06:50:00|9564.6|9549.6|9571.2|9556.2|9571.6|9556.6|9564.6|9549.6|9
1658991300000|2022-07-28 06:55:00|9571.7|9556.7|9581|9566|9581.5|9566.5|9567.2|9552.2|96
1658991600000|2022-07-28 07:00:00|9578.5|9563.5|9579.5|9564.5|9579.5|9564.5|9573.4|9558.4|3
1658991900000|2022-07-28 07:05:00|9580|9565|9575.8|9560.8|9580.9|9565.9|9569.6|9554.6|3
1658992200000|2022-07-28 07:10:00|9576.2|9561.2|9580.5|9565.5|9580.5|9565.5|9574|9559|5
1658992500000|2022-07-28 07:15:00|9580|9565|9587|9572|9591|9576|9578.1|9563.1|20
1658992800000|2022-07-28 07:20:00|9585.5|9570.5|9585.6|9570.6|9589.5|9574.5|9582.2|9562.2|7
1658993100000|2022-07-28 07:25:00|9586.6|9571.6|9588.7|9563.7|9591|9571.6|9576.6|9553.5|3
1658993400000|2022-07-28 07:30:00|9584.5|9569.5|9588.1|9573.1|9588.6|9573.6|9584.5|9569.5|0
1658993700000|2022-07-28 07:35:00|9587.6|9572.6|9578.4|9563.4|9588.2|9573.2|9578.4|9563.4|4
1658994000000|2022-07-28 07:40:00|9575.7|9560.7|9587.4|9572.4|9590|9575|9567.9|9548.9|29
1658994300000|2022-07-28 07:45:00|9587.5|9572.5|9587.7|9572.7|9591.1|9574.7|9584.2|9552.5|8
1658994600000|2022-07-28 07:50:00|9588.5|9573.5|9579|9564|9592.9|9574.7|9578|9555.4|6
1658994900000|2022-07-28 07:55:00|9583.5|9558.5|9581.9|9566.9|9590.5|9570.9|9575.5|9558.5|27
1658995200000|2022-07-28 08:00:00|9582.6|9567.6|9582.9|9567.9|9582.9|9567.9|9582.6|9567.6|0
1658995500000|2022-07-28 08:05:00|9585.6|9570.6|9574.9|9559.9|9587.6|9572.6|9574.9|9559.9|4
1658995800000|2022-07-28 08:10:00|9576.1|9561.1|9583.8|9568.8|9588.4|9569.9|9576.1|9560.4|2
1658996100000|2022-07-28 08:15:00|9583.5|9568.5|9581.8|9566.8|9583.5|9568.5|9581.8|9566.8|0
1658996400000|2022-07-28 08:20:00|9581.7|9566.7|9588.4|9573.4|9590.9|9575.9|9581.7|9564.8|45
1658996700000|2022-07-28 08:25:00|9588.3|9573.3|9586.4|9571.4|9588.4|9573.4|9583.6|9568.6|5
1658997000000|2022-07-28 08:30:00|9583.3|9568.3|9586.9|9571.9|9587.4|9572.4|9582.4|9567.4|2
1658997300000|2022-07-28 08:35:00|9587.9|9572.9|9589.1|9574.1|9591.2|9576.2|9584.9|9569.9|21
1658997600000|2022-07-28 08:40:00|9584.4|9569.4|9589.9|9574.9|9591.7|9576.7|9581.5|9566.5|37
1658997900000|2022-07-28 08:45:00|9590.3|9575.3|9591.1|9576.1|9591.7|9576.7|9587.9|9572.9|11
1658998200000|2022-07-28 08:50:00|9591.5|9576.5|9588.6|9573.6|9591.7|9576.7|9587.2|9572.2|3
1658998500000|2022-07-28 08:55:00|9588.7|9573.7|9588.2|9573.2|9590|9575|9588.2|9573.2|29
1658998800000|2022-07-28 09:00:00|9588.6|9573.6|9606|9591|9607.5|9592.5|9588.5|9573.5|53
1658999100000|2022-07-28 09:05:00|9606.3|9591.3|9599.6|9584.6|9611.3|9596.3|9596.8|9581.8|78
1658999400000|2022-07-28 09:10:00|9600.6|9585.6|9601.7|9586.7|9606|9591|9595.9|9580.9|18
1658999700000|2022-07-28 09:15:00|9601.6|9586.6|9595.4|9580.4|9602.2|9587.2|9592.7|9577.7|14
1659000000000|2022-07-28 09:20:00|9595.2|9580.2|9588.8|9573.8|9596.2|9581.2|9588.8|9573.8|5
1659000300000|2022-07-28 09:25:00|9588.5|9573.5|9584.8|9569.8|9588.5|9573.5|9584.8|9569.8|3
1659000600000|2022-07-28 09:30:00|9583.7|9568.7|9586.4|9571.4|9590.3|9575.3|9583.7|9568.7|6
1659000900000|2022-07-28 09:35:00|9586.1|9571.1|9586.6|9571.6|9588.9|9573.9|9584.7|9569.7|5
1659001200000|2022-07-28 09:40:00|9586.5|9571.5|9588.8|9573.8|9588.8|9573.8|9586|9571|1
1659001500000|2022-07-28 09:45:00|9588.3|9573.3|9589.3|9574.3|9589.6|9574.6|9587.5|9572.5|0
1659001800000|2022-07-28 09:50:00|9589.7|9574.7|9586.9|9571.9|9591.3|9576.3|9581.6|9566.6|6
1659002100000|2022-07-28 09:55:00|9586.6|9571.6|9585.5|9570.5|9590.7|9575.7|9583.9|9568.9|3
1659002400000|2022-07-28 10:00:00|9586.4|9571.4|9584.4|9569.4|9587.2|9572.2|9584.4|9569.4|1
1659002700000|2022-07-28 10:05:00|9566.6|9551.6|9555.5|9540.5|9567|9552|9555.5|9540.5|44
1659003000000|2022-07-28 10:10:00|9554.3|9539.3|9550|9535|9554.3|9539.3|9547.6|9532.6|8
1659003300000|2022-07-28 10:15:00|9549.6|9534.6|9541.8|9526.8|9549.6|9534.6|9541.8|9526.8|19
1659003600000|2022-07-28 10:20:00|9541.7|9526.7|9548|9533|9554.5|9535|9541.1|9526.1|2
1659003900000|2022-07-28 10:25:00|9546.5|9531.5|9547|9532|9547|9532|9541.5|9526.5|1
1659004200000|2022-07-28 10:30:00|9547.4|9532.4|9547|9532|9547.4|9532.4|9547|9532|0
1659004800000|2022-07-28 10:40:00|9546.9|9531.9|9541.3|9526.3|9546.9|9531.9|9537.9|9522.9|5
1659005100000|2022-07-28 10:45:00|9541.8|9526.8|9538.4|9523.4|9543.1|9528.1|9538.4|9523.4|7
1659005400000|2022-07-28 10:50:00|9535.9|9520.9|9536.9|9521.9|9539.4|9524.4|9535.9|9520.9|5
1659005700000|2022-07-28 10:55:00|9538.2|9523.2|9539.7|9524.7|9559.6|9544.6|9537.7|9522.7|19
1659006000000|2022-07-28 11:00:00|9540.4|9525.4|9551.3|9536.3|9551.8|9536.8|9540.4|9525.4|8
1659006300000|2022-07-28 11:05:00|9546.6|9531.6|9554.3|9539.3|9555.7|9540.7|9546.6|9531.6|0
1659006600000|2022-07-28 11:10:00|9553.8|9538.8|9569.3|9554.3|9569.3|9554.3|9553.8|9538.8|5
1659006900000|2022-07-28 11:15:00|9569.7|9554.7|9554.9|9539.9|9569.7|9554.7|9551.8|9536.8|7
1659007200000|2022-07-28 11:20:00|9552.2|9537.2|9553.4|9538.4|9553.9|9538.9|9550.4|9535.4|3
1659007500000|2022-07-28 11:25:00|9554.4|9539.4|9570.3|9555.3|9570.3|9555.3|9553.4|9538.4|8
1659007800000|2022-07-28 11:30:00|9569.4|9554.4|9540.9|9525.9|9569.4|9554.4|9536.4|9521.4|13
1659008100000|2022-07-28 11:35:00|9540.4|9525.4|9543.9|9528.9|9557.4|9542.4|9536.9|9521.9|5
1659008400000|2022-07-28 11:40:00|9541.4|9526.4|9546.5|9531.5|9551.5|9536.5|9536.9|9521.9|15
1659008700000|2022-07-28 11:45:00|9543|9528|9541.5|9526.5|9543|9528|9541.5|9526.5|5
1659009000000|2022-07-28 11:50:00|9542.6|9527.6|9545.7|9530.7|9549|9534|9542|9527|0
1659009300000|2022-07-28 11:55:00|9545.6|9530.6|9555.1|9540.1|9556.9|9541.9|9541.7|9526.7|3
1659009600000|2022-07-28 12:00:00|9555.6|9540.6|9581.5|9566.5|9586.1|9571.1|9554.1|9539.1|60
1659009900000|2022-07-28 12:05:00|9580.7|9565.7|9565.3|9550.3|9580.7|9565.7|9565.3|9550.3|31
1659010200000|2022-07-28 12:10:00|9564.8|9549.8|9561.9|9546.9|9568.4|9553.4|9552.6|9537.6|28
1659010500000|2022-07-28 12:15:00|9562|9547|9567.1|9552.1|9576.2|9561.2|9559.7|9544.7|10
1659010800000|2022-07-28 12:20:00|9567.2|9552.2|9569|9554|9570.6|9555.6|9559.6|9544.6|28
1659011100000|2022-07-28 12:25:00|9569.5|9554.5|9581.7|9566.7|9582.5|9567.5|9561.5|9546.5|29
1659011400000|2022-07-28 12:30:00|9583.2|9568.2|9557.2|9542.2|9588|9573|9505.7|9490.7|146
1659011700000|2022-07-28 12:35:00|9558.4|9543.4|9578.1|9563.1|9583.9|9568.9|9558.4|9543.4|79
1659012000000|2022-07-28 12:40:00|9578|9563|9565.8|9550.8|9584|9569|9563.5|9548.5|22
1659012300000|2022-07-28 12:45:00|9565.1|9550.1|9566.1|9551.1|9568.6|9553.6|9552.6|9537.6|23
1659012600000|2022-07-28 12:50:00|9563.6|9548.6|9566.3|9551.3|9568.8|9553.8|9556.7|9541.7|26
1659012900000|2022-07-28 12:55:00|9565.8|9550.8|9546.3|9531.3|9565.8|9550.8|9542.3|9527.3|29
1659013200000|2022-07-28 13:00:00|9543.3|9528.3|9560|9545|9586.6|9571.6|9543.3|9528.3|141
1659013500000|2022-07-28 13:05:00|9560.1|9545.1|9550.5|9535.5|9560.1|9545.1|9539.2|9524.2|29
1659013800000|2022-07-28 13:10:00|9549.5|9534.5|9565.8|9550.8|9570.7|9555.7|9548.5|9533.5|34
1659014100000|2022-07-28 13:15:00|9564.3|9549.3|9564.1|9549.1|9565.6|9550.6|9560.1|9545.1|39
1659014400000|2022-07-28 13:20:00|9564|9549|9547.1|9532.1|9569.2|9554.2|9546.8|9531.8|98
1659014700000|2022-07-28 13:25:00|9547.2|9532.2|9566.7|9551.7|9573.3|9558.3|9547.1|9532.1|23
1659015000000|2022-07-28 13:30:00|9566.8|9551.8|9577.9|9562.9|9578.4|9563.4|9555.8|9540.8|106
1659015300000|2022-07-28 13:35:00|9578.6|9563.6|9649.7|9634.7|9649.7|9634.7|9578.6|9563.6|294
1659015600000|2022-07-28 13:40:00|9650.1|9635.1|9640.4|9625.4|9659.5|9644.5|9640.3|9625.3|161
1659015900000|2022-07-28 13:45:00|9636.9|9621.9|9602.2|9587.2|9637.3|9622.3|9596.9|9581.9|75
1659016200000|2022-07-28 13:50:00|9602|9587|9559.2|9544.2|9605|9590|9551.4|9536.4|80
1659016500000|2022-07-28 13:55:00|9559|9544|9563.2|9538.2|9585.5|9560.7|9551.5|9536.5|40
1659016800000|2022-07-28 14:00:00|9554.2|9539.2|9572.6|9557.6|9585.5|9570.5|9552.7|9537.7|48
1659017100000|2022-07-28 14:05:00|9573.1|9558.1|9559.5|9544.5|9573.4|9558.4|9550.2|9535.2|22
1659017400000|2022-07-28 14:10:00|9559.9|9544.9|9537.7|9522.7|9568.2|9553.2|9529.7|9512.5|40
1659017700000|2022-07-28 14:15:00|9539.7|9524.7|9539.8|9524.8|9558.9|9543.9|9539.7|9524.7|39
1659018000000|2022-07-28 14:20:00|9539.5|9524.5|9494.9|9479.9|9540.2|9525.2|9486.3|9471.3|121
1659018300000|2022-07-28 14:25:00|9493|9478|9524.6|9509.6|9540.8|9525.8|9490.6|9475.6|64
1659018600000|2022-07-28 14:30:00|9519|9504|9488.6|9473.6|9532.5|9517.5|9488.5|9473.5|59
1659018900000|2022-07-28 14:35:00|9488.2|9473.2|9493.5|9478.5|9518.9|9503.9|9485.9|9470.9|110
1659019200000|2022-07-28 14:40:00|9493.7|9478.7|9472.8|9457.8|9508.2|9493.2|9470.4|9455.4|98
1659019500000|2022-07-28 14:45:00|9473.1|9458.1|9480.7|9465.7|9493.8|9478.8|9467.1|9445.1|55
1659019800000|2022-07-28 14:50:00|9477.6|9462.6|9485.6|9470.6|9495.4|9480.4|9466.5|9451.5|33
1659020100000|2022-07-28 14:55:00|9486|9471|9483.8|9468.8|9489.8|9474.8|9478|9463|72
1659020400000|2022-07-28 15:00:00|9483.6|9468.6|9478.9|9463.9|9489.1|9474.1|9473.1|9458.1|64
1659020700000|2022-07-28 15:05:00|9480|9465|9494.2|9479.2|9496.7|9481.7|9476.7|9461.7|33
1659021000000|2022-07-28 15:10:00|9495.7|9480.7|9495.2|9480.2|9503.6|9488.6|9488.1|9473.1|91
1659021300000|2022-07-28 15:15:00|9495.1|9480.1|9492.2|9477.2|9502.4|9487.4|9478.3|9463.3|80
1659021600000|2022-07-28 15:20:00|9493.2|9478.2|9491.7|9476.7|9494.2|9479.2|9484.7|9469.7|58
1659021900000|2022-07-28 15:25:00|9491.2|9476.2|9554.6|9539.6|9556.6|9541.6|9491.2|9476.2|66
1659022200000|2022-07-28 15:30:00|9555|9540|9553|9538|9573.5|9558.5|9551.6|9536.6|58
1659022500000|2022-07-28 15:35:00|9552.6|9537.6|9546.3|9531.3|9552.6|9537.6|9545.1|9530.1|12
1659022800000|2022-07-28 15:40:00|9549.3|9534.3|9546|9531|9557|9542|9546|9531|30
1659023100000|2022-07-28 15:45:00|9545.9|9530.9|9550.4|9535.4|9550.4|9535.4|9537.2|9522.2|37
1659023400000|2022-07-28 15:50:00|9550.6|9535.6|9545.2|9530.2|9559.2|9544.2|9545.2|9530.2|15
1659023700000|2022-07-28 15:55:00|9544.8|9529.8|9546.4|9531.4|9551.3|9536.3|9537.8|9522.8|27
1659024000000|2022-07-28 16:00:00|9543.4|9528.4|9537.4|9522.4|9551.9|9536.9|9537.4|9522.4|18
1659024300000|2022-07-28 16:05:00|9537.5|9522.5|9538.2|9523.2|9540.3|9525.3|9536|9521|12
1659024600000|2022-07-28 16:10:00|9544.2|9529.2|9538.5|9523.5|9549.7|9534.7|9537.2|9522.2|21
1659024900000|2022-07-28 16:15:00|9538.4|9523.4|9536.5|9521.5|9538.4|9523.4|9536.1|9521.1|8
1659025200000|2022-07-28 16:20:00|9536.4|9521.4|9541.6|9526.6|9541.7|9526.7|9536.4|9521.4|17
1659025500000|2022-07-28 16:25:00|9541.7|9526.7|9547.6|9532.6|9547.6|9532.6|9540.5|9525.5|10
1659025800000|2022-07-28 16:30:00|9548.3|9533.3|9535.7|9520.7|9549.6|9534.6|9535.7|9520.7|27
1659026100000|2022-07-28 16:35:00|9535.3|9520.3|9508.9|9493.9|9535.3|9520.3|9507.9|9492.9|35
1659026400000|2022-07-28 16:40:00|9508.4|9493.4|9514.2|9499.2|9514.2|9499.2|9493.4|9478.4|36
1659026700000|2022-07-28 16:45:00|9513.8|9498.8|9507.8|9492.8|9518.3|9503.3|9502.6|9487.6|34
1659027000000|2022-07-28 16:50:00|9506.3|9491.3|9514.8|9499.8|9514.8|9499.8|9505.3|9490.3|6
1659027300000|2022-07-28 16:55:00|9514.4|9499.4|9522.5|9507.5|9529.6|9514.6|9513.2|9498.2|20
1659027600000|2022-07-28 17:00:00|9522.1|9507.1|9513.1|9498.1|9527.6|9512.6|9508.8|9493.8|25
1659027900000|2022-07-28 17:05:00|9513.6|9498.6|9520|9505|9522.3|9507.3|9511.1|9496.1|7
1659028200000|2022-07-28 17:10:00|9520.2|9505.2|9529.8|9514.8|9530.4|9515.4|9518.7|9503.7|48
1659028500000|2022-07-28 17:15:00|9527.5|9512.5|9531.6|9516.6|9537.3|9522.3|9526.4|9511.4|40
1659028800000|2022-07-28 17:20:00|9531.1|9516.1|9551.3|9536.3|9551.3|9536.3|9530.6|9515.6|23
1659029100000|2022-07-28 17:25:00|9550.5|9535.5|9547.4|9532.4|9551.8|9536.8|9545.4|9530.4|23
1659029400000|2022-07-28 17:30:00|9547.8|9532.8|9557.2|9542.2|9558.1|9543.1|9544.9|9529.9|24
1659029700000|2022-07-28 17:35:00|9557.1|9542.1|9560.4|9545.4|9560.5|9545.5|9555.1|9540.1|9
1659030000000|2022-07-28 17:40:00|9559.9|9544.9|9553|9538|9559.9|9544.9|9552.9|9537.9|19
1659030300000|2022-07-28 17:45:00|9551.5|9536.5|9557.1|9542.1|9558|9543|9551|9536|27
1659030600000|2022-07-28 17:50:00|9557.4|9542.4|9558.3|9543.3|9558.3|9543.3|9550|9535|25
1659030900000|2022-07-28 17:55:00|9557.5|9542.5|9554.5|9539.5|9562.9|9547.9|9551.4|9536.4|25
1659031200000|2022-07-28 18:00:00|9555|9540|9553.6|9538.6|9556.7|9541.7|9543.7|9528.7|56
1659031500000|2022-07-28 18:05:00|9553.1|9538.1|9556.3|9541.3|9556.3|9541.3|9545.5|9530.5|74
1659031800000|2022-07-28 18:10:00|9556.2|9541.2|9544.1|9529.1|9571.3|9556.3|9536.6|9521.6|518
1659032100000|2022-07-28 18:15:00|9543.7|9528.7|9562.9|9547.9|9567.4|9552.4|9543.1|9528.1|183
1659056400000|2022-07-29 01:00:00|9573.4|9548.4|9548.7|9511.2|9574.8|9553.3|9517.9|9502.9|26
1659056700000|2022-07-29 01:05:00|9547.7|9510.2|9554.9|9539.9|9554.9|9539.9|9528.1|9510.2|6
1659057000000|2022-07-29 01:10:00|9555.3|9540.3|9593.6|9568.6|9599.2|9584.2|9555.3|9540.3|48
1659057300000|2022-07-29 01:15:00|9593.8|9568.8|9575.4|9560.4|9593.8|9573.3|9571.8|9551.9|13
1659057600000|2022-07-29 01:20:00|9575.9|9560.9|9590|9565|9590.2|9568.7|9575.7|9560.7|5
1659057900000|2022-07-29 01:25:00|9581.5|9566.5|9595.4|9580.4|9595.4|9580.4|9574|9558.9|35
1659058200000|2022-07-29 01:30:00|9596.5|9581.5|9607|9592|9607|9592|9594.4|9579.4|22
1659058500000|2022-07-29 01:35:00|9607.4|9592.4|9608|9593|9609|9594|9603|9588|41
1659058800000|2022-07-29 01:40:00|9611.4|9596.4|9598|9573|9617.5|9602.5|9595.4|9573|98
1659059100000|2022-07-29 01:45:00|9592|9577|9609.5|9594.5|9616.7|9594.5|9581|9561.7|2
1659059400000|2022-07-29 01:50:00|9610|9595|9605.9|9580.9|9617|9602|9597.2|9580.9|14
1659059700000|2022-07-29 01:55:00|9606.2|9581.2|9611.6|9596.6|9612.2|9596.6|9606.2|9581.2|2
1659060000000|2022-07-29 02:00:00|9613.6|9598.6|9610.1|9595.1|9617.6|9602.6|9610.1|9591.5|8
1659060300000|2022-07-29 02:05:00|9609.7|9594.7|9601.7|9586.7|9612.9|9595.2|9601.5|9586.5|3
1659060600000|2022-07-29 02:10:00|9601.4|9586.4|9591.4|9566.4|9601.4|9586.4|9587|9562.6|4
1659061200000|2022-07-29 02:20:00|9591.3|9566.3|9592.3|9567.3|9592.3|9567.3|9591.3|9566.3|0
1659061500000|2022-07-29 02:25:00|9587.7|9572.7|9588.6|9563.6|9588.6|9573.3|9582.6|9561.3|4
1659061800000|2022-07-29 02:30:00|9588.2|9563.2|9551|9513.5|9588.2|9563.2|9551|9513.5|28
1659062100000|2022-07-29 02:35:00|9551.4|9513.9|9550|9512.5|9551.5|9514|9550|9512.5|1
1659062400000|2022-07-29 02:40:00|9549.9|9512.4|9553.5|9528.5|9557|9528.5|9532.7|9508.4|16
1659062700000|2022-07-29 02:45:00|9553.8|9528.8|9544.3|9529.3|9555.8|9535.4|9544.3|9528.8|0
1659063000000|2022-07-29 02:50:00|9547.3|9532.3|9535.7|9520.7|9548.3|9533.3|9535.7|9520.7|3
1659063300000|2022-07-29 02:55:00|9535.3|9520.3|9534.3|9519.3|9538.3|9523.3|9534.3|9519.3|7
1659063600000|2022-07-29 03:00:00|9533.9|9518.9|9542.6|9527.6|9546.1|9527.6|9533.1|9518.1|2
1659063900000|2022-07-29 03:05:00|9543.4|9528.4|9536.6|9499.1|9549.2|9529.6|9534.1|9496.6|9
1659064200000|2022-07-29 03:10:00|9537.4|9499.9|9522.9|9507.9|9537.6|9507.9|9521.9|9499.9|0
1659064500000|2022-07-29 03:15:00|9522.8|9507.8|9538|9523|9538.1|9523.1|9522.8|9507.8|8
1659064800000|2022-07-29 03:20:00|9537.2|9522.2|9536|9511|9549|9528|9530.3|9511|3
1659065100000|2022-07-29 03:25:00|9535.2|9510.2|9526.9|9511.9|9535.2|9517.3|9525.4|9506.5|1
1659065400000|2022-07-29 03:30:00|9526.8|9511.8|9530|9492.5|9530|9511.8|9526.3|9492.5|1
1659065700000|2022-07-29 03:35:00|9529.9|9492.4|9528.9|9491.4|9529.9|9492.4|9528.9|9491.4|0
1659066000000|2022-07-29 03:40:00|9525.3|9487.8|9525.3|9487.8|9525.3|9487.8|9525.3|9487.8|2
1659066300000|2022-07-29 03:45:00|9525.4|9487.9|9524.4|9486.9|9525.4|9487.9|9523.9|9486.4|1
1659066600000|2022-07-29 03:50:00|9525|9487.5|9524.4|9486.9|9525|9487.5|9524.4|9486.9|0
1659067200000|2022-07-29 04:00:00|9519.7|9494.7|9526.3|9501.3|9526.4|9501.4|9515.5|9494.3|2
1659067500000|2022-07-29 04:05:00|9522|9507|9520.1|9505.1|9522.3|9507.3|9520.1|9505.1|0
1659067800000|2022-07-29 04:10:00|9520|9505|9519.6|9494.6|9520|9505|9516.7|9494.6|15
1659068100000|2022-07-29 04:15:00|9512.7|9497.7|9501.7|9476.7|9512.7|9497.7|9493.8|9472.1|11
1659068400000|2022-07-29 04:20:00|9501.6|9476.6|9509.4|9471.9|9509.5|9476.6|9501.6|9471.9|1
1659069000000|2022-07-29 04:30:00|9500.4|9475.4|9508.9|9471.4|9508.9|9476.1|9490.6|9470.4|0
1659069300000|2022-07-29 04:35:00|9508.8|9471.3|9508.8|9471.3|9508.8|9471.3|9508.8|9471.3|0
1659069600000|2022-07-29 04:40:00|9508.3|9470.8|9508.3|9470.8|9508.3|9470.8|9508.3|9470.8|0
1659069900000|2022-07-29 04:45:00|9499.8|9474.8|9491.6|9476.6|9499.8|9477.9|9484.6|9469.6|27
1659070200000|2022-07-29 04:50:00|9491.4|9476.4|9490.5|9475.5|9491.4|9476.4|9490.5|9475.5|1
1659070500000|2022-07-29 04:55:00|9492.8|9477.8|9494|9479|9496|9481|9492.8|9477.8|0
1659070800000|2022-07-29 05:00:00|9492.9|9477.9|9491.4|9476.4|9492.9|9477.9|9491.4|9476.4|0
1659071700000|2022-07-29 05:15:00|9488.7|9473.7|9495.4|9480.4|9495.4|9480.4|9487.9|9472.9|1
1659072000000|2022-07-29 05:20:00|9501.4|9476.4|9501.4|9476.4|9501.4|9476.4|9501.4|9476.4|0
1659072600000|2022-07-29 05:30:00|9501.8|9476.8|9494.6|9457.1|9501.8|9476.8|9493.1|9455.6|34
1659072900000|2022-07-29 05:35:00|9493.6|9456.1|9490.4|9465.4|9498.2|9468|9480.9|9456.1|1
1659073200000|2022-07-29 05:40:00|9498.5|9461|9495.3|9470.3|9499.1|9471.4|9483.9|9460.7|1
1659073800000|2022-07-29 05:50:00|9486.1|9471.1|9492.3|9477.3|9495.3|9477.3|9486.1|9470.3|1
1659074400000|2022-07-29 06:00:00|9492.8|9467.8|9487.7|9472.7|9492.8|9472.7|9482.3|9463.2|2
1659074700000|2022-07-29 06:05:00|9489.6|9474.6|9489.7|9474.7|9491.2|9476.2|9488.8|9473.8|1
1659075000000|2022-07-29 06:10:00|9488.9|9473.9|9501.6|9486.6|9501.6|9486.6|9488.9|9473.9|1
1659075300000|2022-07-29 06:15:00|9499.6|9484.6|9493.1|9478.1|9507.6|9492.6|9493.1|9478.1|6
1659075600000|2022-07-29 06:20:00|9492.7|9477.7|9503|9488|9503|9488|9491.1|9476.1|1
1659075900000|2022-07-29 06:25:00|9503.5|9488.5|9528.4|9513.4|9548.7|9513.4|9503.5|9488.5|14
1659076200000|2022-07-29 06:30:00|9527.4|9512.4|9539|9514|9546.9|9517|9518.5|9501.2|5
1659076500000|2022-07-29 06:35:00|9537.9|9512.9|9543.4|9528.4|9557.7|9528.4|9532.5|9512.5|11
1659076800000|2022-07-29 06:40:00|9542.9|9527.9|9532|9517|9546.4|9531.4|9531|9516|10
1659077100000|2022-07-29 06:45:00|9532.8|9517.8|9517.9|9502.9|9533|9518|9515.9|9500.9|13
1659077400000|2022-07-29 06:50:00|9516.9|9501.9|9517.9|9502.9|9518.4|9503.4|9515.4|9500.4|3
1659077700000|2022-07-29 06:55:00|9516.9|9501.9|9517.5|9502.5|9521|9506|9516.9|9501.9|10
1659078000000|2022-07-29 07:00:00|9516.7|9501.7|9516.5|9501.5|9517.6|9502.6|9515.4|9500.4|14
1659078300000|2022-07-29 07:05:00|9519.5|9504.5|9519|9504|9519.5|9504.5|9516.5|9501.5|3
1659078600000|2022-07-29 07:10:00|9519.4|9504.4|9519|9504|9520.5|9505.5|9517.1|9502.1|2
1659078900000|2022-07-29 07:15:00|9518.5|9503.5|9521.5|9506.5|9521.5|9506.5|9515|9500|6
1659079200000|2022-07-29 07:20:00|9522|9507|9523.9|9508.9|9538|9523|9521.4|9506.4|13
1659079500000|2022-07-29 07:25:00|9522.8|9507.8|9521.9|9506.9|9530.9|9515.9|9515.9|9500.9|11
1659079800000|2022-07-29 07:30:00|9523.1|9508.1|9535.4|9520.4|9535.4|9520.4|9523.1|9508.1|2
1659080100000|2022-07-29 07:35:00|9535.9|9520.9|9540.4|9525.4|9541.4|9526.4|9535.4|9520.4|9
1659080400000|2022-07-29 07:40:00|9540.9|9525.9|9524.2|9509.2|9541.2|9526.2|9523.7|9508.7|28
1659080700000|2022-07-29 07:45:00|9523.8|9508.8|9535.5|9520.5|9535.5|9520.5|9523.2|9508.2|5
1659081000000|2022-07-29 07:50:00|9536|9521|9532.5|9517.5|9538.5|9523.5|9532|9517|5
1659081300000|2022-07-29 07:55:00|9532|9517|9554.9|9539.9|9555.2|9540.2|9532|9517|10
1659081600000|2022-07-29 08:00:00|9555.7|9540.7|9587|9572|9587.5|9572.5|9549.2|9534.2|21
1659081900000|2022-07-29 08:05:00|9586.8|9571.8|9598.3|9560.8|9617.7|9602.7|9586.4|9557.1|66
1659082200000|2022-07-29 08:10:00|9598.6|9561.1|9597.9|9572.9|9601.8|9574|9596.4|9561.1|1
1659082500000|2022-07-29 08:15:00|9595.8|9570.8|9593.3|9578.3|9596.2|9580.7|9584.3|9567.3|6
1659082800000|2022-07-29 08:20:00|9596.3|9581.3|9598|9583|9598|9583|9594.9|9579.9|3
1659083100000|2022-07-29 08:25:00|9598.3|9583.3|9592.5|9567.5|9615.2|9595|9590.2|9567.5|5
1659083400000|2022-07-29 08:30:00|9593.3|9568.3|9591.5|9576.5|9593.5|9577|9589.3|9568.3|0
1659083700000|2022-07-29 08:35:00|9591.9|9576.9|9604.4|9589.4|9607|9592|9591.9|9576.9|5
1659084000000|2022-07-29 08:40:00|9602.2|9587.2|9589.4|9574.4|9606.6|9587.2|9589.3|9568|1
1659084300000|2022-07-29 08:45:00|9585.5|9570.5|9587.4|9572.4|9588.4|9573.4|9585.5|9570.5|1
1659084600000|2022-07-29 08:50:00|9586.6|9571.6|9592.8|9555.3|9592.8|9571.6|9570.9|9554.6|4
1659084900000|2022-07-29 08:55:00|9593.8|9556.3|9585.4|9570.4|9593.8|9575.6|9585.4|9556.3|2
1659085200000|2022-07-29 09:00:00|9589.3|9564.3|9589.6|9574.6|9591|9576|9581.2|9564.3|4
1659085500000|2022-07-29 09:05:00|9590.7|9575.7|9559.8|9544.8|9591.6|9576.6|9559.4|9544.4|3
1659085800000|2022-07-29 09:10:00|9560.6|9545.6|9579.8|9564.8|9590|9568.2|9554.3|9539.3|6
1659086100000|2022-07-29 09:15:00|9578|9563|9570.3|9555.3|9578|9563|9569.8|9554.8|1
1659086400000|2022-07-29 09:20:00|9565.7|9550.7|9558.3|9543.3|9570.3|9550.7|9551.8|9536.8|11
1659086700000|2022-07-29 09:25:00|9558.7|9543.7|9575.3|9560.3|9583.3|9562|9558.7|9543.7|2
1659087000000|2022-07-29 09:30:00|9575.6|9560.6|9558.3|9543.3|9579.8|9564.8|9557|9542|8
1659087300000|2022-07-29 09:35:00|9558.9|9543.9|9568.3|9553.3|9591.5|9576.5|9557.8|9542.8|23
1659087600000|2022-07-29 09:40:00|9567.9|9552.9|9592.4|9577.4|9593.3|9578.3|9558.3|9543.3|7
1659087900000|2022-07-29 09:45:00|9593.3|9578.3|9589.8|9574.8|9594.3|9579.3|9585.1|9570.1|14
1659088200000|2022-07-29 09:50:00|9590.3|9575.3|9590.6|9575.6|9590.6|9575.6|9589.1|9574.1|0
1659088500000|2022-07-29 09:55:00|9591.1|9576.1|9590.6|9575.6|9594.1|9579.1|9590.1|9575.1|2
1659088800000|2022-07-29 10:00:00|9590.2|9575.2|9595.2|9580.2|9597.5|9582.5|9589.7|9574.7|32
1659089100000|2022-07-29 10:05:00|9594.7|9579.7|9613.5|9598.5|9613.5|9598.5|9594.7|9579.7|4
1659089400000|2022-07-29 10:10:00|9613.3|9598.3|9608.7|9593.7|9613.3|9598.3|9604.7|9589.7|1
1659089700000|2022-07-29 10:15:00|9608.3|9593.3|9590.4|9575.4|9609.2|9594.2|9590.3|9575.3|4
1659090000000|2022-07-29 10:20:00|9590.3|9575.3|9593.6|9578.6|9595.6|9580.6|9590.1|9575.1|1
1659090300000|2022-07-29 10:25:00|9593.4|9578.4|9590.8|9575.8|9593.9|9578.9|9590.8|9575.8|1
1659090600000|2022-07-29 10:30:00|9591.2|9576.2|9602|9587|9615.8|9600.8|9591.2|9576.2|16
1659090900000|2022-07-29 10:35:00|9601.9|9586.9|9602.4|9587.4|9603.3|9588.3|9598.8|9583.8|1
1659091200000|2022-07-29 10:40:00|9602.3|9587.3|9632.1|9617.1|9632.1|9617.1|9601.8|9585.8|56
1659091500000|2022-07-29 10:45:00|9631.7|9616.7|9613.5|9598.5|9631.7|9616.7|9608.7|9593.7|5
1659091800000|2022-07-29 10:50:00|9613.9|9598.9|9621|9606|9623.4|9608.4|9613.5|9598.5|5
1659092100000|2022-07-29 10:55:00|9616.2|9601.2|9622|9607|9622|9607|9615|9600|11
1659092400000|2022-07-29 11:00:00|9621.3|9606.3|9612.3|9597.3|9629.5|9614.5|9612.3|9597.3|5
1659092700000|2022-07-29 11:05:00|9611.1|9596.1|9629.7|9614.7|9629.7|9614.7|9610.8|9595.8|6
1659093000000|2022-07-29 11:10:00|9629.6|9614.6|9634.4|9619.4|9635.5|9620.5|9629.1|9614.1|68
1659093300000|2022-07-29 11:15:00|9633.9|9618.9|9639.1|9624.1|9642.7|9627.7|9628.4|9613.4|33
1659093600000|2022-07-29 11:20:00|9639|9624|9639.1|9624.1|9639.6|9624.6|9639|9624|0
1659093900000|2022-07-29 11:25:00|9629.5|9614.5|9619.4|9604.4|9629.5|9614.5|9609|9594|18
1659094200000|2022-07-29 11:30:00|9619.5|9604.5|9614.2|9599.2|9620|9605|9606.2|9591.2|18
1659094500000|2022-07-29 11:35:00|9612.3|9597.3|9606.1|9591.1|9612.3|9597.3|9604.6|9589.6|9
1659094800000|2022-07-29 11:40:00|9607.6|9592.6|9611.5|9596.5|9616|9601|9603.1|9588.1|10
1659095100000|2022-07-29 11:45:00|9615.3|9600.3|9620.9|9605.9|9620.9|9605.9|9613|9598|3
1659095400000|2022-07-29 11:50:00|9620.6|9605.6|9613.9|9598.9|9620.6|9605.6|9613.9|9598.9|1
1659095700000|2022-07-29 11:55:00|9614.3|9599.3|9635.4|9620.4|9636|9621|9613.4|9598.4|7
1659096000000|2022-07-29 12:00:00|9635.5|9620.5|9654.8|9639.8|9657.3|9642.3|9625.9|9610.9|57
1659096300000|2022-07-29 12:05:00|9655.8|9640.8|9651.6|9636.6|9656.8|9641.8|9650.6|9635.6|29
1659096600000|2022-07-29 12:10:00|9652|9637|9634.7|9619.7|9652.6|9637.6|9630.9|9615.9|30
1659096900000|2022-07-29 12:15:00|9638.2|9623.2|9625.9|9610.9|9638.2|9623.2|9623.6|9608.6|17
1659097200000|2022-07-29 12:20:00|9626.1|9611.1|9621.4|9606.4|9633.1|9618.1|9608.9|9593.9|65
1659097500000|2022-07-29 12:25:00|9621.1|9606.1|9624.7|9609.7|9630.3|9615.3|9620.9|9605.9|52
1659097800000|2022-07-29 12:30:00|9624.4|9609.4|9590|9575|9625.2|9610.2|9582.9|9567.9|68
1659098100000|2022-07-29 12:35:00|9590.8|9575.8|9605.5|9590.5|9606|9591|9589.6|9574.6|47
1659098400000|2022-07-29 12:40:00|9605.1|9590.1|9615.5|9600.5|9619.5|9600.5|9601.5|9586.5|20
1659098700000|2022-07-29 12:45:00|9615.9|9600.9|9600.7|9585.7|9616|9601|9600.7|9585.7|17
1659099000000|2022-07-29 12:50:00|9602.3|9587.3|9589.4|9574.4|9608.2|9593.2|9587.1|9572.1|77
1659099300000|2022-07-29 12:55:00|9588.3|9573.3|9558.6|9543.6|9594.1|9579.1|9558.6|9543.6|107
1659099600000|2022-07-29 13:00:00|9560.2|9545.2|9589.4|9574.4|9590.9|9575.9|9558.9|9543.9|97
1659099900000|2022-07-29 13:05:00|9587.9|9572.9|9591.7|9576.7|9596.7|9581.7|9582.4|9567.4|39
1659100200000|2022-07-29 13:10:00|9591.8|9576.8|9620.4|9605.4|9620.4|9605.4|9589.7|9574.7|87
1659100500000|2022-07-29 13:15:00|9620.6|9605.6|9625.5|9610.5|9626|9611|9600.6|9585.6|115
1659100800000|2022-07-29 13:20:00|9625.4|9610.4|9670.2|9655.2|9685|9670|9624|9609|131
1659101100000|2022-07-29 13:25:00|9665.7|9650.7|9636.5|9621.5|9665.7|9650.7|9633.3|9616.2|58
1659101400000|2022-07-29 13:30:00|9636.3|9621.3|9638.2|9623.2|9639.3|9624.3|9610.1|9595.1|133
1659101700000|2022-07-29 13:35:00|9637.2|9622.2|9609.8|9594.8|9638.2|9623.2|9598.8|9583.8|162
1659102000000|2022-07-29 13:40:00|9610.2|9595.2|9640.8|9625.8|9648.6|9633.6|9610.2|9595.2|100
1659102300000|2022-07-29 13:45:00|9640.7|9625.7|9639.9|9624.9|9647.3|9632.3|9626.8|9611.8|84
1659102600000|2022-07-29 13:50:00|9642.4|9627.4|9610.2|9595.2|9642.4|9627.4|9607.1|9592.1|160
1659102900000|2022-07-29 13:55:00|9615.6|9600.6|9622.2|9607.2|9628.5|9613.5|9611.9|9596.9|24
1659103200000|2022-07-29 14:00:00|9622.8|9607.8|9630.3|9615.3|9637.7|9622.7|9622.8|9607.8|60
1659103500000|2022-07-29 14:05:00|9629.8|9614.8|9652|9637|9652.7|9637.7|9629.8|9614.8|73
1659103800000|2022-07-29 14:10:00|9651.7|9636.7|9643.8|9628.8|9657.7|9642.7|9641.5|9626.5|70
1659104100000|2022-07-29 14:15:00|9643.9|9628.9|9642.3|9627.3|9651.1|9636.1|9639|9624|34
1659104400000|2022-07-29 14:20:00|9642.5|9627.5|9634.4|9619.4|9644.8|9629.8|9620.3|9605.3|116
1659104700000|2022-07-29 14:25:00|9632.9|9617.9|9634.1|9619.1|9641.7|9626.7|9630.9|9615.9|20
1659105000000|2022-07-29 14:30:00|9632.5|9617.5|9586.7|9571.7|9634.9|9619.9|9582.7|9557.6|220
1659105300000|2022-07-29 14:35:00|9586.2|9571.2|9588.9|9573.9|9598.5|9583.5|9579.6|9564.6|274
1659105600000|2022-07-29 14:40:00|9592.3|9577.3|9599.2|9584.2|9603.5|9588.5|9580|9565|114
1659105900000|2022-07-29 14:45:00|9599.3|9584.3|9555.4|9540.4|9599.3|9584.3|9555.4|9540.4|121
1659106200000|2022-07-29 14:50:00|9557.4|9542.4|9522.4|9507.4|9564.4|9549.4|9508|9493|160
1659106500000|2022-07-29 14:55:00|9522.5|9507.5|9532.6|9517.6|9537.6|9522.6|9522.5|9507.5|60
1659106800000|2022-07-29 15:00:00|9533|9518|9527.7|9512.7|9539.9|9524.9|9525.5|9510.5|119
1659107100000|2022-07-29 15:05:00|9526.5|9511.5|9552.1|9537.1|9581.9|9566.9|9519.1|9504.1|95
1659107400000|2022-07-29 15:10:00|9555.9|9540.9|9554.9|9539.9|9563.8|9548.8|9553.3|9538.3|61
1659107700000|2022-07-29 15:15:00|9554.8|9539.8|9577.7|9562.7|9577.7|9562.7|9552.3|9537.3|34
1659108000000|2022-07-29 15:20:00|9576.2|9561.2|9559.2|9544.2|9576.2|9561.2|9558.7|9543.7|99
1659108300000|2022-07-29 15:25:00|9559.7|9544.7|9554.9|9539.9|9571.7|9556.7|9553.7|9538.7|38
1659108600000|2022-07-29 15:30:00|9554.8|9539.8|9554.6|9539.6|9563.9|9548.9|9553.7|9538.7|54
1659108900000|2022-07-29 15:35:00|9554.3|9539.3|9568.9|9553.9|9568.9|9553.9|9552.6|9537.6|33
1659109200000|2022-07-29 15:40:00|9568.4|9553.4|9585.9|9570.9|9585.9|9570.9|9562.9|9547.9|18
1659109500000|2022-07-29 15:45:00|9585.1|9570.1|9575.8|9560.8|9602.2|9587.2|9575.8|9560.8|132
1659109800000|2022-07-29 15:50:00|9580.2|9565.2|9580.4|9565.4|9583.4|9568.4|9575|9560|120
1659110100000|2022-07-29 15:55:00|9580.5|9565.5|9578|9563|9596.5|9577.7|9574.9|9559.9|71
1659110400000|2022-07-29 16:00:00|9578.3|9563.3|9589.1|9574.1|9593.9|9578.9|9577.2|9562.2|46
1659110700000|2022-07-29 16:05:00|9589|9574|9589.8|9574.8|9591.9|9576.9|9582.4|9567.4|33
1659111000000|2022-07-29 16:10:00|9590.2|9575.2|9589.2|9574.2|9594.3|9579.3|9588|9573|28
1659111300000|2022-07-29 16:15:00|9588.7|9573.7|9591.3|9576.3|9595.3|9580.3|9584.7|9569.7|32
1659111600000|2022-07-29 16:20:00|9591.4|9576.4|9583.3|9568.3|9591.7|9576.7|9582.7|9567.7|19
1659111900000|2022-07-29 16:25:00|9582.5|9567.5|9582.5|9567.5|9584.9|9569.9|9580.3|9565.3|38
1659112200000|2022-07-29 16:30:00|9589.4|9574.4|9585.2|9570.2|9594.1|9579.1|9585.2|9570.2|10
1659112500000|2022-07-29 16:35:00|9583.2|9568.2|9585.4|9570.4|9586.9|9571.9|9580|9565|82
1659112800000|2022-07-29 16:40:00|9586.4|9571.4|9582.5|9567.5|9586.4|9571.4|9581.5|9566.5|12
1659113100000|2022-07-29 16:45:00|9583|9568|9579.8|9564.8|9585.4|9570.4|9579.8|9564.8|63
1659113400000|2022-07-29 16:50:00|9580.5|9565.5|9590.9|9575.9|9591.8|9576.8|9580.5|9565.5|20
1659113700000|2022-07-29 16:55:00|9590.8|9575.8|9599.3|9584.3|9599.3|9584.3|9590.5|9575.5|7
1659114000000|2022-07-29 17:00:00|9598.9|9583.9|9617.2|9602.2|9625.2|9610.2|9598.9|9583.9|79
1659114300000|2022-07-29 17:05:00|9616.6|9601.6|9604.4|9589.4|9617.2|9602.2|9603.8|9588.8|41
1659114600000|2022-07-29 17:10:00|9604.6|9589.6|9589.9|9574.9|9604.6|9589.6|9589.9|9574.9|16
1659114900000|2022-07-29 17:15:00|9591.2|9576.2|9600|9585|9600|9585|9589.5|9574.5|28
1659115200000|2022-07-29 17:20:00|9598.9|9583.9|9599.9|9584.9|9600.8|9585.8|9595.1|9580.1|21
1659115500000|2022-07-29 17:25:00|9600.7|9585.7|9581.7|9566.7|9601|9586|9581.7|9566.7|29
1659115800000|2022-07-29 17:30:00|9581.2|9566.2|9580.9|9565.9|9586.9|9571.9|9579|9564|36
1659116100000|2022-07-29 17:35:00|9581|9566|9585|9570|9586|9571|9578|9563|38
1659116400000|2022-07-29 17:40:00|9585.3|9570.3|9587.8|9572.8|9588.6|9573.6|9583.6|9568.6|34
1659116700000|2022-07-29 17:45:00|9586|9571|9587.5|9572.5|9591.3|9576.3|9582.8|9567.8|38
1659117000000|2022-07-29 17:50:00|9587.8|9572.8|9617.2|9602.2|9617.2|9602.2|9585.6|9570.6|30
1659117300000|2022-07-29 17:55:00|9619.6|9604.6|9567|9552|9621.7|9606.7|9564.2|9549.2|142
1659117600000|2022-07-29 18:00:00|9567.2|9552.2|9555.6|9540.6|9570.5|9555.5|9554.6|9539.6|54
1659117900000|2022-07-29 18:05:00|9557.1|9542.1|9574.6|9559.6|9579.3|9564.3|9529.2|9514.2|87
1659118200000|2022-07-29 18:10:00|9575.1|9560.1|9596.6|9581.6|9622.8|9604.4|9556.1|9541.1|627
1659118500000|2022-07-29 18:15:00|9594.3|9579.3|9602.7|9587.7|9618.7|9598.9|9588|9571.4|112
1659118800000|2022-07-29 18:20:00|9602.5|9587.5|9602.5|9587.5|9602.5|9587.5|9602.5|9587.5|0
1659315600000|2022-08-01 01:00:00|9578.8|9541.3|9590.1|9575.1|9596.9|9581.9|9542|9525.3|110
1659315900000|2022-08-01 01:05:00|9587.2|9572.2|9560|9535|9587.2|9572.2|9545.3|9524.3|42
1659316200000|2022-08-01 01:10:00|9559.8|9534.8|9526.6|9489.1|9560.2|9535.2|9525|9489.1|44
1659316500000|2022-08-01 01:15:00|9525.4|9487.9|9556.1|9531.1|9561.8|9540.6|9515.6|9487.9|22
1659316800000|2022-08-01 01:20:00|9556.3|9531.3|9511.7|9496.7|9558.3|9543.3|9509.6|9491|37
1659317100000|2022-08-01 01:25:00|9509.5|9494.5|9501.8|9486.8|9525.2|9501.5|9499.3|9482.6|21
1659317400000|2022-08-01 01:30:00|9498.4|9483.4|9515.5|9490.5|9519.7|9490.5|9498.4|9481.7|20
1659317700000|2022-08-01 01:35:00|9511.5|9496.5|9537.9|9500.4|9537.9|9505.6|9497.9|9482.9|43
1659318000000|2022-08-01 01:40:00|9533.4|9495.9|9502.2|9487.2|9533.4|9502.7|9502.1|9479.3|21
1659318300000|2022-08-01 01:45:00|9501.8|9486.8|9481.9|9466.9|9501.8|9486.8|9477.9|9462.9|76
1659318600000|2022-08-01 01:50:00|9481.8|9466.8|9482.2|9467.2|9493.2|9471.7|9481.3|9466.3|32
1659318900000|2022-08-01 01:55:00|9481.9|9466.9|9482.1|9467.1|9484.2|9469.2|9480.7|9465.7|47
1659319200000|2022-08-01 02:00:00|9476.9|9461.9|9475.5|9460.5|9491.9|9466.9|9475.5|9460.5|37
1659319500000|2022-08-01 02:05:00|9475.9|9460.9|9475.2|9460.2|9482.2|9467.2|9470.8|9455.8|22
1659319800000|2022-08-01 02:10:00|9475.6|9460.6|9509.8|9484.8|9520.1|9499.2|9475.6|9460.6|19
1659320100000|2022-08-01 02:15:00|9510.1|9485.1|9494.2|9479.2|9513.3|9485.6|9493.8|9471.2|16
1659320400000|2022-08-01 02:20:00|9493.8|9478.8|9484.4|9469.4|9496.2|9478.8|9484.2|9469.2|2
1659320700000|2022-08-01 02:25:00|9483.7|9468.7|9473.9|9458.9|9484.8|9469.8|9471.2|9456.2|6
1659321000000|2022-08-01 02:30:00|9473.2|9458.2|9480.4|9455.4|9487.4|9465.4|9472.3|9455.4|13
1659321300000|2022-08-01 02:35:00|9474.4|9459.4|9466.6|9451.6|9476.1|9459.5|9455.8|9440.8|16
1659321600000|2022-08-01 02:40:00|9465.1|9450.1|9448|9433|9465.1|9450.1|9448|9433|22
1659321900000|2022-08-01 02:45:00|9446.8|9431.8|9446.3|9431.3|9457.8|9434.1|9439.6|9419.9|25
1659322200000|2022-08-01 02:50:00|9446.6|9431.6|9460.7|9435.7|9466.1|9451.1|9446.6|9430|50
1659322500000|2022-08-01 02:55:00|9456.4|9441.4|9447.4|9422.4|9458.4|9443.4|9447.4|9422.4|6
1659322800000|2022-08-01 03:00:00|9441.4|9426.4|9438.9|9423.9|9442.2|9427.2|9438|9423|7
1659323100000|2022-08-01 03:05:00|9442.4|9427.4|9450.6|9435.6|9460.6|9445.6|9437.7|9422.7|34
1659323400000|2022-08-01 03:10:00|9449.6|9434.6|9433.4|9418.4|9452.5|9434.6|9429.5|9414.5|110
1659323700000|2022-08-01 03:15:00|9433.5|9418.5|9419.8|9394.8|9436.3|9421.3|9401.9|9386.9|29
1659324000000|2022-08-01 03:20:00|9415.6|9400.6|9408.6|9393.6|9425|9405.2|9402.1|9387.1|15
1659324300000|2022-08-01 03:25:00|9409|9394|9411.9|9396.9|9413.2|9396.9|9401.2|9386.2|11
1659324600000|2022-08-01 03:30:00|9413.4|9398.4|9424.4|9409.4|9424.4|9409.4|9411.9|9396.9|4
1659324900000|2022-08-01 03:35:00|9419.9|9404.9|9417.4|9402.4|9421.9|9404.9|9412.4|9396.9|2
1659325200000|2022-08-01 03:40:00|9418.9|9403.9|9419.4|9404.4|9419.4|9404.4|9418.9|9403.9|0
1659325500000|2022-08-01 03:45:00|9415.9|9400.9|9434.9|9419.9|9434.9|9419.9|9415.9|9400.9|11
1659325800000|2022-08-01 03:50:00|9434.8|9419.8|9458.2|9443.2|9465|9443.7|9433.7|9416.2|8
1659326100000|2022-08-01 03:55:00|9458.6|9443.6|9464|9439|9464|9443.7|9458.2|9438.9|0
1659326400000|2022-08-01 04:00:00|9463.5|9438.5|9481|9466|9484.6|9469.6|9461.9|9438.5|6
1659326700000|2022-08-01 04:05:00|9484.1|9459.1|9483|9458|9484.1|9459.1|9482.9|9457.9|0
1659327000000|2022-08-01 04:10:00|9483.1|9458.1|9483|9458|9483.1|9461.9|9474.4|9458|1
1659327300000|2022-08-01 04:15:00|9483.1|9458.1|9483.1|9458.1|9483.1|9458.1|9483.1|9458.1|0
1659327600000|2022-08-01 04:20:00|9481.8|9456.8|9478.1|9463.1|9481.8|9463.1|9476.1|9456.8|1
1659327900000|2022-08-01 04:25:00|9479.8|9464.8|9479.8|9464.8|9479.8|9464.8|9479.8|9464.8|1
1659328200000|2022-08-01 04:30:00|9478.2|9463.2|9479.6|9442.1|9479.6|9463.2|9460.3|9441.8|4
1659328500000|2022-08-01 04:35:00|9479.8|9442.3|9483|9445.5|9485.4|9465.5|9476.4|9442.3|9
1659328800000|2022-08-01 04:40:00|9483.1|9445.6|9466.6|9451.6|9485.1|9465.9|9464.9|9445.6|5
1659329100000|2022-08-01 04:45:00|9465.1|9441.6|9457.1|9442.1|9470.3|9442.1|9457.1|9432.4|5
1659329700000|2022-08-01 04:55:00|9461.2|9446.2|9474.1|9459.1|9474.1|9459.1|9461.2|9446.2|3
1659330000000|2022-08-01 05:00:00|9473.7|9458.7|9461.1|9436.1|9474.6|9459.6|9453.6|9429.6|7
1659330300000|2022-08-01 05:05:00|9461.3|9436.3|9457.3|9442.3|9461.6|9446.6|9450.6|9435.6|10
1659330600000|2022-08-01 05:10:00|9457.6|9442.6|9472.9|9457.9|9476.1|9457.9|9457.6|9442.3|16
1659330900000|2022-08-01 05:15:00|9473.2|9458.2|9473.4|9458.4|9475.7|9460.7|9472.4|9457.4|3
1659331200000|2022-08-01 05:20:00|9472.3|9457.3|9468.9|9453.9|9472.3|9457.3|9468.4|9453.4|1
1659331500000|2022-08-01 05:25:00|9470|9455|9470.4|9455.4|9470.4|9455.4|9470|9455|0
1659331800000|2022-08-01 05:30:00|9471.4|9456.4|9432.7|9417.7|9471.4|9456.4|9432.7|9417.7|23
1659332100000|2022-08-01 05:35:00|9430|9415|9428.3|9413.3|9439.2|9417.8|9415.8|9393.1|16
1659332400000|2022-08-01 05:40:00|9427.6|9412.6|9432.8|9417.8|9450.3|9428.3|9420.2|9401.1|14
1659332700000|2022-08-01 05:45:00|9441.2|9416.2|9448.3|9433.3|9448.3|9433.3|9438.3|9416.2|18
1659333000000|2022-08-01 05:50:00|9448.8|9433.8|9458.3|9443.3|9460.3|9445.3|9447.3|9432.3|16
1659333300000|2022-08-01 05:55:00|9458.7|9443.7|9440.3|9425.3|9458.8|9443.8|9435.8|9420.8|28
1659333600000|2022-08-01 06:00:00|9436.6|9421.6|9420.9|9405.9|9438.8|9423.8|9412.9|9397.9|14
1659333900000|2022-08-01 06:05:00|9417.6|9402.6|9430.3|9415.3|9437.3|9422.3|9417.6|9402.6|12
1659334200000|2022-08-01 06:10:00|9431.8|9416.8|9440.4|9425.4|9443.7|9428.7|9431.8|9416.8|27
1659334500000|2022-08-01 06:15:00|9446.8|9431.8|9440.3|9425.3|9449.9|9433.3|9436.4|9421.4|5
1659334800000|2022-08-01 06:20:00|9439.3|9424.3|9431.8|9416.8|9442.2|9427.2|9431.8|9416.8|12
1659335100000|2022-08-01 06:25:00|9425.4|9410.4|9422.5|9407.5|9429.3|9414.3|9421.3|9406.3|18
1659335400000|2022-08-01 06:30:00|9422.7|9407.7|9419.2|9404.2|9425.7|9407.7|9402.1|9387.1|31
1659335700000|2022-08-01 06:35:00|9419.9|9404.9|9433.3|9418.3|9439.7|9424.7|9415.2|9398.8|15
1659336000000|2022-08-01 06:40:00|9424.3|9409.3|9433.4|9418.4|9433.4|9418.4|9415.8|9398.2|12
1659336300000|2022-08-01 06:45:00|9436.6|9421.6|9437.4|9422.4|9437.4|9422.4|9426.4|9411.4|10
1659336600000|2022-08-01 06:50:00|9437|9422|9428.4|9413.4|9437.4|9422.4|9420.9|9405.9|19
1659336900000|2022-08-01 06:55:00|9428.9|9413.9|9443.9|9428.9|9443.9|9428.9|9427.9|9412.9|10
1659337200000|2022-08-01 07:00:00|9444.3|9429.3|9440.8|9425.8|9444.4|9429.4|9440.8|9425.8|0
1659337500000|2022-08-01 07:05:00|9445.1|9430.1|9438.9|9423.9|9445.1|9430.1|9428.4|9413.4|15
1659337800000|2022-08-01 07:10:00|9440.7|9425.7|9452.3|9437.3|9453.9|9438.9|9440.7|9425.7|5
1659338100000|2022-08-01 07:15:00|9452.1|9437.1|9448.1|9433.1|9460.6|9445.6|9446.6|9431.6|8
1659338400000|2022-08-01 07:20:00|9459.4|9444.4|9454.9|9439.9|9466.2|9451.2|9451.7|9436.7|10
1659338700000|2022-08-01 07:25:00|9455.1|9440.1|9463.3|9448.3|9463.4|9448.4|9455.1|9440.1|2
1659339000000|2022-08-01 07:30:00|9461.5|9446.5|9442.9|9427.9|9461.5|9446.5|9441.4|9426.4|2
1659339300000|2022-08-01 07:35:00|9443.7|9428.7|9442.4|9427.4|9444.4|9429.4|9441.5|9426.5|1
1659339600000|2022-08-01 07:40:00|9441.9|9426.9|9430.1|9415.1|9442.9|9427.9|9430.1|9415.1|9
1659339900000|2022-08-01 07:45:00|9428.7|9413.7|9426.1|9411.1|9428.7|9413.7|9421.1|9406.1|5
1659340200000|2022-08-01 07:50:00|9427.6|9412.6|9426.3|9411.3|9432.6|9417.6|9425.1|9410.1|1
1659340500000|2022-08-01 07:55:00|9427.8|9412.8|9435.8|9420.8|9442.3|9420.8|9427.8|9412.8|1
1659340800000|2022-08-01 08:00:00|9435.6|9420.6|9433.9|9418.9|9442.3|9427.3|9429.9|9414.9|11
1659341100000|2022-08-01 08:05:00|9434.4|9419.4|9434.9|9419.9|9434.9|9419.9|9434.4|9419.4|0
1659341400000|2022-08-01 08:10:00|9433.8|9418.8|9426.3|9411.3|9437.4|9422.4|9421.3|9406.3|7
1659341700000|2022-08-01 08:15:00|9426.8|9411.8|9420.8|9405.8|9427.4|9412.4|9418.3|9403.3|7
1659342000000|2022-08-01 08:20:00|9419.8|9404.8|9416.4|9401.4|9422.4|9407.4|9414.4|9399.4|9
1659342300000|2022-08-01 08:25:00|9415.9|9400.9|9421.4|9406.4|9421.4|9406.4|9403|9388|21
1659342600000|2022-08-01 08:30:00|9419.9|9404.9|9445.6|9430.6|9445.6|9430.6|9419.8|9404.8|8
1659342900000|2022-08-01 08:35:00|9441.1|9426.1|9459.2|9444.2|9461.5|9445.6|9432.7|9417.7|21
1659343200000|2022-08-01 08:40:00|9457.7|9442.7|9456.7|9441.7|9465.3|9450.3|9444.3|9429.3|25
1659343500000|2022-08-01 08:45:00|9455.8|9440.8|9441.1|9426.1|9455.8|9440.8|9441.1|9426.1|10
1659343800000|2022-08-01 08:50:00|9441.5|9426.5|9401.2|9386.2|9441.5|9426.5|9401.2|9386.2|19
1659344100000|2022-08-01 08:55:00|9400.9|9385.9|9413.2|9398.2|9414.4|9398.9|9400.4|9385.4|2
1659344400000|2022-08-01 09:00:00|9415.1|9400.1|9418.3|9403.3|9424.1|9409.1|9409.6|9394.6|8
1659344700000|2022-08-01 09:05:00|9421.2|9406.2|9421.9|9406.9|9421.9|9406.9|9419.9|9404.9|4
1659345000000|2022-08-01 09:10:00|9422.2|9407.2|9422.2|9407.2|9427.8|9412.8|9422.2|9407.2|15
1659345300000|2022-08-01 09:15:00|9421.7|9406.7|9387.2|9372.2|9421.7|9406.7|9387.2|9372.2|24
1659345600000|2022-08-01 09:20:00|9387.6|9372.6|9399|9384|9404.7|9389.7|9387.5|9372.5|13
1659345900000|2022-08-01 09:25:00|9398.2|9383.2|9401.7|9386.7|9404.3|9389.3|9396.5|9381.5|16
1659346200000|2022-08-01 09:30:00|9402.7|9387.7|9400.6|9385.6|9409|9394|9400.4|9385.4|7
1659346500000|2022-08-01 09:35:00|9401|9386|9413.6|9398.6|9414.1|9399.1|9401|9386|11
1659346800000|2022-08-01 09:40:00|9414|9399|9408.8|9393.8|9416.2|9401.2|9408.6|9393.6|4
1659347100000|2022-08-01 09:45:00|9412.9|9397.9|9413.6|9398.6|9415.6|9400.6|9410.6|9395.6|11
1659347400000|2022-08-01 09:50:00|9413.5|9398.5|9413|9398|9413.5|9398.5|9411.5|9396.5|1
1659347700000|2022-08-01 09:55:00|9411.4|9396.4|9396.1|9381.1|9411.4|9396.4|9396.1|9381.1|9
1659348000000|2022-08-01 10:00:00|9396.4|9381.4|9347.1|9332.1|9396.9|9381.9|9343.9|9328.9|53
1659348300000|2022-08-01 10:05:00|9346.6|9331.6|9336.5|9321.5|9346.6|9331.6|9335.8|9320.8|7
1659348600000|2022-08-01 10:10:00|9336.7|9321.7|9358.4|9343.4|9360.2|9345.2|9328.4|9313.4|35
1659348900000|2022-08-01 10:15:00|9361.4|9346.4|9349.7|9334.7|9365|9350|9349.7|9334.7|6
1659349200000|2022-08-01 10:20:00|9351.7|9336.7|9362.8|9347.8|9365.4|9350.4|9349.5|9334.5|6
1659349500000|2022-08-01 10:25:00|9363.3|9348.3|9363.6|9348.6|9363.7|9348.7|9363.3|9348.3|0
1659349800000|2022-08-01 10:30:00|9363.4|9348.4|9367.5|9352.5|9368|9353|9363.4|9348.4|4
1659350100000|2022-08-01 10:35:00|9367.6|9352.6|9373.6|9358.6|9373.6|9358.6|9367.6|9352.6|1
1659350400000|2022-08-01 10:40:00|9374.1|9359.1|9356.6|9341.6|9374.6|9359.6|9356.6|9341.6|10
1659350700000|2022-08-01 10:45:00|9355.9|9340.9|9366.3|9351.3|9367.3|9352.3|9354.5|9339.5|2
1659351000000|2022-08-01 10:50:00|9365.3|9350.3|9377.1|9362.1|9380.7|9365.7|9361.4|9346.4|8
1659351300000|2022-08-01 10:55:00|9378|9363|9376.8|9361.8|9391.5|9376.5|9376.8|9361.8|10
1659351600000|2022-08-01 11:00:00|9377.5|9362.5|9369|9354|9377.5|9362.5|9369|9354|12
1659351900000|2022-08-01 11:05:00|9371.4|9356.4|9379.4|9364.4|9379.9|9364.9|9361.9|9346.9|10
1659352200000|2022-08-01 11:10:00|9379.5|9364.5|9378.4|9363.4|9379.5|9364.5|9378.3|9363.3|1
1659352500000|2022-08-01 11:15:00|9382.5|9367.5|9385.9|9370.9|9391.4|9376.4|9382.5|9367.5|2
1659352800000|2022-08-01 11:20:00|9384.8|9369.8|9369.4|9354.4|9384.8|9369.8|9367.4|9352.4|5
1659353100000|2022-08-01 11:25:00|9368.7|9353.7|9382.3|9367.3|9383.4|9368.4|9364.9|9349.9|12
1659353400000|2022-08-01 11:30:00|9382.9|9367.9|9386.4|9371.4|9386.4|9371.4|9382.9|9367.9|0
1659353700000|2022-08-01 11:35:00|9387.4|9372.4|9391.9|9376.9|9405.1|9390.1|9386.8|9371.8|48
1659354000000|2022-08-01 11:40:00|9391.5|9376.5|9377.5|9362.5|9393.9|9378.9|9376.9|9361.9|7
1659354300000|2022-08-01 11:45:00|9374.9|9359.9|9367.3|9352.3|9374.9|9359.9|9362|9347|2
1659354600000|2022-08-01 11:50:00|9367.4|9352.4|9387|9349.5|9387.5|9352.4|9361.3|9346.3|42
1659354900000|2022-08-01 11:55:00|9386|9348.5|9397.4|9382.4|9397.6|9382.6|9376.9|9348.5|8
1659355200000|2022-08-01 12:00:00|9397.7|9382.7|9384.9|9369.9|9397.9|9382.9|9366.8|9351.8|37
1659355500000|2022-08-01 12:05:00|9384.2|9369.2|9379.2|9364.2|9390.1|9375.1|9378.7|9363.7|17
1659355800000|2022-08-01 12:10:00|9378.7|9363.7|9347.2|9332.2|9384.9|9369.9|9347.2|9332.2|29
1659356100000|2022-08-01 12:15:00|9346.8|9331.8|9351.3|9336.3|9356.1|9341.1|9340.7|9325.7|30
1659356400000|2022-08-01 12:20:00|9351.2|9336.2|9347.7|9332.7|9353.1|9338.1|9341.1|9326.1|26
1659356700000|2022-08-01 12:25:00|9350.2|9335.2|9339.5|9324.5|9350.2|9335.2|9339.5|9324.5|16
1659357000000|2022-08-01 12:30:00|9339|9324|9363.2|9348.2|9365.6|9350.6|9339|9324|20
1659357300000|2022-08-01 12:35:00|9362.7|9347.7|9373.8|9358.8|9375.8|9360.8|9358|9343|18
1659357600000|2022-08-01 12:40:00|9375.6|9360.6|9347.2|9332.2|9375.6|9360.6|9346.7|9331.7|24
1659357900000|2022-08-01 12:45:00|9346.2|9331.2|9332.3|9317.3|9347.2|9332.2|9330.7|9315.7|19
1659358200000|2022-08-01 12:50:00|9332.2|9317.2|9326.9|9311.9|9336.5|9321.5|9314.1|9299.1|97
1659358500000|2022-08-01 12:55:00|9328.4|9313.4|9317.6|9302.6|9329.5|9314.5|9309.5|9294.5|63
1659358800000|2022-08-01 13:00:00|9318.4|9303.4|9310|9295|9335.5|9320.5|9299.5|9284.5|87
1659359100000|2022-08-01 13:05:00|9311.6|9296.6|9272.5|9257.5|9314.8|9299.8|9266.2|9251.2|275
1659359400000|2022-08-01 13:10:00|9272.4|9257.4|9291|9276|9301.8|9286.8|9250.5|9235.5|112
1659359700000|2022-08-01 13:15:00|9290.9|9275.9|9260.8|9245.8|9290.9|9275.9|9256.9|9241.9|57
1659360000000|2022-08-01 13:20:00|9260|9245|9242.4|9227.4|9263.4|9248.4|9240.2|9225.2|161
1659360300000|2022-08-01 13:25:00|9241.9|9226.9|9249.2|9234.2|9251.4|9236.4|9237.8|9222.8|76
1659360600000|2022-08-01 13:30:00|9249.3|9234.3|9237.7|9222.7|9249.3|9234.3|9223.9|9208.9|329
1659360900000|2022-08-01 13:35:00|9236.6|9221.6|9234.5|9219.5|9248.7|9233.7|9230.6|9215.6|156
1659361200000|2022-08-01 13:40:00|9233.8|9218.8|9259.8|9244.8|9264|9249|9230.2|9215.2|166
1659361500000|2022-08-01 13:45:00|9259.4|9244.4|9242.6|9227.6|9259.5|9244.5|9236|9221|203
1659361800000|2022-08-01 13:50:00|9241.1|9226.1|9243|9228|9254.1|9239.1|9235.5|9220.5|147
1659362100000|2022-08-01 13:55:00|9242.9|9227.9|9263.5|9248.5|9268.1|9253.1|9233.8|9218.8|151
1659362400000|2022-08-01 14:00:00|9260.1|9245.1|9281.1|9266.1|9287.7|9272.7|9252|9237|193
1659362700000|2022-08-01 14:05:00|9283.7|9268.7|9276.1|9261.1|9294.6|9279.6|9263.9|9248.9|145
1659363000000|2022-08-01 14:10:00|9268.4|9253.4|9266.6|9251.6|9287.5|9272.5|9260.4|9245.4|106
1659363300000|2022-08-01 14:15:00|9264.8|9249.8|9257.3|9242.3|9266.2|9251.2|9253.3|9238.3|95
1659363600000|2022-08-01 14:20:00|9257.7|9242.7|9265.2|9250.2|9278.9|9263.9|9254.3|9239.3|124
1659363900000|2022-08-01 14:25:00|9264.8|9249.8|9240.4|9225.4|9264.8|9249.8|9235.9|9220.9|165
1659364200000|2022-08-01 14:30:00|9237|9222|9226.8|9211.8|9243.7|9228.7|9221|9206|255
1659364500000|2022-08-01 14:35:00|9226.9|9211.9|9234.5|9219.5|9242.4|9227.4|9226.4|9211.4|203
1659364800000|2022-08-01 14:40:00|9234|9219|9244.6|9229.6|9246.9|9231.9|9234|9219|127
1659365100000|2022-08-01 14:45:00|9247.5|9232.5|9236.9|9221.9|9256.3|9241.3|9236.9|9221.9|112
1659365400000|2022-08-01 14:50:00|9236.5|9221.5|9231.8|9216.8|9237.6|9222.6|9228.5|9213.5|140
1659365700000|2022-08-01 14:55:00|9231.4|9216.4|9235.4|9220.4|9244.6|9229.6|9231.4|9216.4|82
1659366000000|2022-08-01 15:00:00|9236.5|9221.5|9264.1|9249.1|9270|9255|9236.5|9221.5|93
1659366300000|2022-08-01 15:05:00|9263.7|9248.7|9250.4|9235.4|9263.7|9248.7|9239.8|9224.8|95
1659366600000|2022-08-01 15:10:00|9247.4|9232.4|9247.5|9232.5|9262.5|9247.5|9242.9|9227.9|88
1659366900000|2022-08-01 15:15:00|9249.4|9234.4|9234.9|9219.9|9249.7|9234.7|9230.4|9215.4|57
1659367200000|2022-08-01 15:20:00|9235.3|9220.3|9234.3|9219.3|9235.4|9220.4|9230.5|9215.5|61
1659367500000|2022-08-01 15:25:00|9234.6|9219.6|9233|9218|9242.1|9227.1|9231.6|9216.6|77
1659367800000|2022-08-01 15:30:00|9232.2|9217.2|9230.1|9215.1|9235.4|9220.4|9227.9|9212.9|64
1659368100000|2022-08-01 15:35:00|9229.8|9214.8|9224|9209|9230.3|9215.3|9218.8|9203.8|66
1659368400000|2022-08-01 15:40:00|9224.3|9209.3|9223.4|9208.4|9229.8|9214.8|9221.5|9206.5|38
1659368700000|2022-08-01 15:45:00|9223.5|9208.5|9227|9212|9228.9|9213.9|9218.4|9203.4|115
1659369000000|2022-08-01 15:50:00|9224.1|9209.1|9227.8|9212.8|9229|9214|9224.1|9209.1|35
1659369300000|2022-08-01 15:55:00|9228|9213|9242.4|9227.4|9242.6|9227.6|9224.5|9209.5|53
1659369600000|2022-08-01 16:00:00|9241.7|9226.7|9258.7|9243.7|9262.4|9247.4|9237.7|9222.7|59
1659369900000|2022-08-01 16:05:00|9260|9245|9269.8|9254.8|9270.6|9255.6|9254.3|9239.3|263
1659370200000|2022-08-01 16:10:00|9269|9254|9281.9|9266.9|9281.9|9266.9|9267.6|9252.6|62
1659370500000|2022-08-01 16:15:00|9281.5|9266.5|9295|9280|9308.5|9293.5|9281.5|9266.5|109
1659370800000|2022-08-01 16:20:00|9295.4|9280.4|9323|9308|9334.6|9319.6|9289.4|9274.4|103
1659371100000|2022-08-01 16:25:00|9321.9|9306.9|9316.9|9301.9|9326|9311|9309.8|9294.8|77
1659371400000|2022-08-01 16:30:00|9316.4|9301.4|9334.6|9319.6|9334.6|9319.6|9315.8|9300.8|48
1659371700000|2022-08-01 16:35:00|9333.9|9318.9|9328.9|9313.9|9335.4|9320.4|9322.3|9307.3|55
1659372000000|2022-08-01 16:40:00|9332.7|9317.7|9329.7|9314.7|9334.9|9319.9|9324.4|9309.4|88
1659372300000|2022-08-01 16:45:00|9329.3|9314.3|9308.2|9293.2|9329.3|9314.3|9307.7|9292.7|76
1659372600000|2022-08-01 16:50:00|9307.7|9292.7|9302.6|9287.6|9308.1|9293.1|9302.4|9287.4|34
1659372900000|2022-08-01 16:55:00|9302.7|9287.7|9320|9305|9321.9|9306.9|9297.3|9282.3|53
1659373200000|2022-08-01 17:00:00|9329.2|9304.2|9305.6|9290.6|9329.2|9310.3|9304.8|9289.8|54
1659373500000|2022-08-01 17:05:00|9305.9|9290.9|9319|9304|9322.9|9307.9|9305.9|9290.9|80
1659373800000|2022-08-01 17:10:00|9319.1|9304.1|9317.2|9302.2|9322.3|9307.3|9316.6|9301.6|40
1659374100000|2022-08-01 17:15:00|9320.8|9305.8|9308|9293|9323.3|9308.3|9308|9293|49
1659374400000|2022-08-01 17:20:00|9308.7|9293.7|9321.3|9306.3|9323.2|9308.2|9308.7|9293.7|56
1659374700000|2022-08-01 17:25:00|9320.8|9305.8|9313|9298|9322.2|9307.2|9305.1|9290.1|61
1659375000000|2022-08-01 17:30:00|9313.4|9298.4|9318.8|9303.8|9324|9309|9312|9297|55
1659375300000|2022-08-01 17:35:00|9317.8|9302.8|9364.3|9349.3|9367.5|9352.5|9311|9296|120
1659375600000|2022-08-01 17:40:00|9363.6|9348.6|9341.5|9326.5|9375.1|9360.1|9336.6|9321.6|81
1659375900000|2022-08-01 17:45:00|9342.4|9327.4|9329.7|9314.7|9343.3|9328.3|9325.7|9310.7|63
1659376200000|2022-08-01 17:50:00|9330.1|9315.1|9343.2|9328.2|9345.5|9330.5|9330.1|9315.1|57
1659376500000|2022-08-01 17:55:00|9342.6|9327.6|9323.1|9308.1|9342.6|9327.6|9319.8|9304.8|43
1659376800000|2022-08-01 18:00:00|9323.4|9308.4|9326.8|9311.8|9332.7|9317.7|9317.7|9302.7|108
1659377100000|2022-08-01 18:05:00|9325.3|9310.3|9327|9312|9332.1|9317.1|9313.6|9298.6|195
1659377400000|2022-08-01 18:10:00|9328.3|9313.3|9346.2|9331.2|9354.5|9339.5|9302.7|9282.6|894
1659377700000|2022-08-01 18:15:00|9344.7|9329.7|9322|9307|9345.5|9330.5|9313.2|9295.8|126
1659402000000|2022-08-02 01:00:00|9335.8|9310.8|9283.7|9246.2|9335.8|9310.8|9280.4|9246.2|55
1659402300000|2022-08-02 01:05:00|9284|9246.5|9263.9|9238.9|9284|9257.8|9241.6|9226.6|30
1659402600000|2022-08-02 01:10:00|9253.9|9240.2|9275.8|9250.8|9275.8|9250.8|9250.4|9225.7|23
1659402900000|2022-08-02 01:15:00|9276.2|9251.2|9270.5|9255.5|9281.3|9266.2|9267|9251.2|230
1659403200000|2022-08-02 01:20:00|9270.4|9255.4|9263.3|9248.3|9270.5|9255.5|9261.3|9246.3|39
1659403500000|2022-08-02 01:25:00|9264.4|9249.4|9290.3|9275.3|9294.3|9279.3|9264.4|9249.4|15
1659403800000|2022-08-02 01:30:00|9290.8|9275.8|9312|9274.5|9312.5|9279.8|9290.4|9273.5|3
1659404400000|2022-08-02 01:40:00|9307.6|9282.6|9296.7|9281.7|9308.2|9286|9296.7|9281.7|3
1659404700000|2022-08-02 01:45:00|9296.6|9281.6|9307.7|9282.7|9312.9|9292.2|9296.2|9281.2|5
1659405000000|2022-08-02 01:50:00|9304.2|9289.2|9300.2|9285.2|9305.7|9290.7|9297.7|9282.7|4
1659405300000|2022-08-02 01:55:00|9296.7|9281.7|9285.6|9270.6|9296.7|9281.7|9285.6|9270.6|1
1659405600000|2022-08-02 02:00:00|9285.7|9270.7|9285.6|9248.1|9289|9273.5|9280.5|9248.1|60
1659405900000|2022-08-02 02:05:00|9286|9248.5|9271.4|9256.4|9286.1|9257.7|9267.4|9248.5|55
1659406200000|2022-08-02 02:10:00|9269.9|9254.9|9254.3|9239.3|9270.7|9255.7|9252.4|9237.4|249
1659406500000|2022-08-02 02:15:00|9251.1|9236.1|9257.7|9242.7|9257.7|9242.7|9249.1|9234.1|5
1659406800000|2022-08-02 02:20:00|9258|9243|9257.5|9242.5|9258|9243|9257.5|9242.5|0
1659407100000|2022-08-02 02:25:00|9257.1|9242.1|9257.6|9242.6|9257.6|9242.6|9256.8|9241.8|2
1659407400000|2022-08-02 02:30:00|9256.9|9241.9|9255.7|9240.7|9256.9|9241.9|9250.1|9235.1|9
1659407700000|2022-08-02 02:35:00|9257|9242|9263|9248|9263|9248|9257|9242|5
1659408000000|2022-08-02 02:40:00|9263.1|9248.1|9263.1|9248.1|9263.1|9248.1|9263.1|9248.1|0
1659408300000|2022-08-02 02:45:00|9262|9247|9252|9237|9262|9247|9250.5|9235.5|8
1659408600000|2022-08-02 02:50:00|9250.2|9235.2|9263.5|9238.5|9263.6|9239.5|9249.5|9234.5|2
1659408900000|2022-08-02 02:55:00|9264.8|9239.8|9262|9237|9282.6|9252|9252|9232.5|3
1659409200000|2022-08-02 03:00:00|9261.6|9236.6|9262|9237|9263|9238|9261.6|9236.6|4
1659409500000|2022-08-02 03:05:00|9263|9238|9248.1|9233.1|9265|9245.1|9244.1|9227.4|22
1659409800000|2022-08-02 03:10:00|9242.7|9227.7|9202.1|9187.1|9246.9|9231.9|9197.1|9182.1|102
1659410100000|2022-08-02 03:15:00|9208.6|9193.6|9243.7|9218.7|9244|9223.7|9208.6|9193.6|9
1659410400000|2022-08-02 03:20:00|9244.7|9219.7|9224.4|9209.4|9256.7|9237.5|9224.2|9202.5|12
1659410700000|2022-08-02 03:25:00|9243.8|9206.3|9242.4|9227.4|9243.9|9227.9|9234.9|9205.7|3
1659411000000|2022-08-02 03:30:00|9242.8|9227.8|9243.9|9228.9|9244.4|9229.4|9242.8|9227.8|2
1659411300000|2022-08-02 03:35:00|9245|9230|9246.3|9231.3|9246.3|9231.3|9244.2|9229.2|3
1659411600000|2022-08-02 03:40:00|9246.7|9231.7|9247.9|9232.9|9247.9|9232.9|9246.7|9231.7|0
1659412500000|2022-08-02 03:55:00|9247.6|9232.6|9247.9|9232.9|9247.9|9232.9|9247.6|9232.6|1
1659413400000|2022-08-02 04:10:00|9246.8|9231.8|9234.3|9219.3|9246.8|9231.8|9234.3|9219.3|2
1659413700000|2022-08-02 04:15:00|9234.2|9219.2|9232.2|9217.2|9234.2|9219.2|9232.2|9217.2|2
1659414000000|2022-08-02 04:20:00|9231.7|9216.7|9231.2|9216.2|9231.7|9216.7|9230.7|9215.7|1
1659414300000|2022-08-02 04:25:00|9229.4|9214.4|9229.4|9214.4|9229.4|9214.4|9229.4|9214.4|7
1659414600000|2022-08-02 04:30:00|9230.2|9215.2|9232.4|9217.4|9232.6|9217.6|9227.2|9212.2|4
1659414900000|2022-08-02 04:35:00|9232.3|9217.3|9244.5|9229.5|9253.2|9231.6|9231.9|9216.9|15
1659415200000|2022-08-02 04:40:00|9244.7|9229.7|9232.8|9217.8|9244.7|9229.7|9232.8|9217.6|2
1659415500000|2022-08-02 04:45:00|9233.6|9218.6|9242|9217|9242.6|9218.6|9233.6|9216.6|1
1659415800000|2022-08-02 04:50:00|9241.6|9216.6|9232|9217|9241.6|9220.5|9232|9216.6|0
1659416100000|2022-08-02 04:55:00|9231.8|9216.8|9230.3|9215.3|9231.8|9216.8|9230.3|9215.3|0
1659416400000|2022-08-02 05:00:00|9227.8|9212.8|9220|9205|9227.8|9212.8|9219.9|9204.9|2
1659416700000|2022-08-02 05:05:00|9213.2|9198.2|9202.6|9187.6|9220.8|9202.7|9202.6|9187.6|5
1659417000000|2022-08-02 05:10:00|9202.9|9187.9|9213.6|9198.6|9224.8|9198.6|9196.6|9181.6|2
1659417300000|2022-08-02 05:15:00|9213.9|9198.9|9213|9198|9214.1|9199.1|9213|9198|0
1659417600000|2022-08-02 05:20:00|9212|9197|9206|9191|9212|9197|9205.5|9190.5|5
1659418200000|2022-08-02 05:30:00|9208|9193|9225.6|9200.6|9234.1|9219.1|9203.3|9183.9|8
1659418500000|2022-08-02 05:35:00|9223.8|9198.8|9207.1|9192.1|9224.1|9199.1|9204.1|9185.8|4
1659418800000|2022-08-02 05:40:00|9205.4|9190.4|9193.8|9178.8|9207.4|9190.4|9187.3|9172.3|21
1659419100000|2022-08-02 05:45:00|9192|9177|9186.9|9171.9|9199.5|9178.5|9186|9170.8|35
1659419400000|2022-08-02 05:50:00|9187.9|9172.9|9197.2|9182.2|9203.9|9188.9|9183|9168|23
1659419700000|2022-08-02 05:55:00|9196.2|9181.2|9190.5|9175.5|9196.4|9181.4|9186.1|9171.1|18
1659420000000|2022-08-02 06:00:00|9188.7|9173.7|9198|9183|9200.1|9185.1|9181.5|9166.5|28
1659420300000|2022-08-02 06:05:00|9198.5|9183.5|9203.9|9188.9|9206.1|9191.1|9197.5|9182.5|5
1659420600000|2022-08-02 06:10:00|9207.4|9192.4|9217.9|9202.9|9217.9|9202.9|9204.9|9189.9|4
1659420900000|2022-08-02 06:15:00|9227.3|9202.3|9233.5|9218.5|9233.5|9218.5|9219.2|9202.3|10
1659421200000|2022-08-02 06:20:00|9230.5|9215.5|9240.6|9225.6|9240.7|9225.7|9221.1|9206.1|24
1659421500000|2022-08-02 06:25:00|9240.5|9225.5|9240.1|9225.1|9240.7|9225.7|9232|9217|3
1659421800000|2022-08-02 06:30:00|9241.1|9226.1|9235.6|9220.6|9245.1|9230.1|9234.6|9219.6|1
1659422100000|2022-08-02 06:35:00|9235.8|9220.8|9257.6|9242.6|9263.1|9242.8|9235.8|9220.8|3
1659422400000|2022-08-02 06:40:00|9267.9|9242.9|9251.6|9236.6|9268.1|9244.9|9251.6|9236.6|4
1659422700000|2022-08-02 06:45:00|9250.5|9235.5|9238.6|9223.6|9250.5|9235.5|9228.8|9213.8|9
1659423000000|2022-08-02 06:50:00|9249.5|9234.5|9248.6|9233.6|9254.6|9239.1|9245.8|9229.4|3
1659423300000|2022-08-02 06:55:00|9248.8|9233.8|9254.1|9239.1|9254.1|9239.1|9248.1|9233.1|7
1659423600000|2022-08-02 07:00:00|9253.9|9238.9|9252.1|9237.1|9254.6|9239.6|9241.6|9226.6|12
1659423900000|2022-08-02 07:05:00|9252.6|9237.6|9253.7|9238.7|9254.7|9239.7|9251.7|9236.7|10
1659424200000|2022-08-02 07:10:00|9253.6|9238.6|9253.6|9238.6|9253.6|9238.6|9252.6|9237.6|2
1659424500000|2022-08-02 07:15:00|9253.2|9238.2|9253.1|9238.1|9253.5|9238.5|9253.1|9238.1|0
1659424800000|2022-08-02 07:20:00|9253.5|9238.5|9260.3|9245.3|9261.3|9246.3|9253.1|9238.1|2
1659425100000|2022-08-02 07:25:00|9260.8|9245.8|9283.2|9268.2|9285.9|9270.9|9260.8|9245.8|8
1659425400000|2022-08-02 07:30:00|9277.7|9262.7|9264.1|9249.1|9281.7|9266.7|9263.2|9248.2|7
1659425700000|2022-08-02 07:35:00|9266.5|9251.5|9272.3|9257.3|9274.9|9259.9|9266.5|9251.5|2
1659426000000|2022-08-02 07:40:00|9274.8|9259.8|9273|9258|9285.6|9270.6|9272.5|9257.5|10
1659426300000|2022-08-02 07:45:00|9273.1|9258.1|9270.1|9255.1|9273.1|9258.1|9262.1|9247.1|35
1659426600000|2022-08-02 07:50:00|9279.1|9264.1|9279.9|9264.9|9280|9265|9275.3|9260.3|4
1659426900000|2022-08-02 07:55:00|9279.7|9264.7|9291.5|9276.5|9291.5|9276.5|9279.2|9264.2|3
1659427200000|2022-08-02 08:00:00|9285.5|9270.5|9263.7|9248.7|9288.4|9273.4|9263|9248|10
1659427500000|2022-08-02 08:05:00|9256.5|9241.5|9252.8|9237.8|9258.1|9243.1|9252.8|9237.8|2
1659427800000|2022-08-02 08:10:00|9254.7|9239.7|9263.1|9248.1|9263.1|9248.1|9249.9|9234.9|17
1659428100000|2022-08-02 08:15:00|9262.6|9247.6|9267|9252|9267.7|9252.7|9259|9244|21
1659428400000|2022-08-02 08:20:00|9265|9250|9279.9|9264.9|9280.8|9265.8|9262|9247|3
1659428700000|2022-08-02 08:25:00|9279.8|9264.8|9267.4|9252.4|9282.3|9267.3|9264.9|9249.9|4
1659429000000|2022-08-02 08:30:00|9269.7|9254.7|9262.5|9247.5|9269.7|9254.7|9257.4|9242.4|6
1659429300000|2022-08-02 08:35:00|9263.2|9248.2|9266|9251|9268.5|9253.5|9262.5|9247.5|1
1659429600000|2022-08-02 08:40:00|9253.8|9238.8|9253.3|9238.3|9256.3|9241.3|9244.9|9229.9|15
1659429900000|2022-08-02 08:45:00|9253.7|9238.7|9255.8|9240.8|9255.8|9240.8|9251.8|9236.8|1
1659430200000|2022-08-02 08:50:00|9254|9239|9248.8|9233.8|9254|9239|9243|9228|7
1659430500000|2022-08-02 08:55:00|9248.5|9233.5|9250.3|9235.3|9250.3|9235.3|9247.8|9232.8|0
1659430800000|2022-08-02 09:00:00|9249.9|9234.9|9248|9233|9254.2|9239.2|9248|9233|13
1659431100000|2022-08-02 09:05:00|9248.4|9233.4|9252.5|9237.5|9255.4|9240.4|9245.9|9230.9|8
1659431400000|2022-08-02 09:10:00|9252.4|9237.4|9250.4|9235.4|9254|9239|9250|9235|0
1659431700000|2022-08-02 09:15:00|9250|9235|9251.4|9236.4|9254.7|9239.7|9248.9|9233.9|5
1659432000000|2022-08-02 09:20:00|9252.1|9237.1|9242.7|9227.7|9252.1|9237.1|9238.2|9223.2|21
1659432300000|2022-08-02 09:25:00|9243|9228|9221|9206|9244.1|9229.1|9210|9195|25
1659432600000|2022-08-02 09:30:00|9218.5|9203.5|9190.4|9175.4|9218.5|9203.5|9189.4|9174.4|46
1659432900000|2022-08-02 09:35:00|9190|9175|9188.7|9173.7|9201.5|9186.5|9188|9173|14
1659433200000|2022-08-02 09:40:00|9187.9|9172.9|9187.5|9172.5|9189.9|9174.9|9165.2|9150.2|53
1659433500000|2022-08-02 09:45:00|9187.1|9172.1|9178.5|9163.5|9190.9|9175.9|9171|9156|18
1659433800000|2022-08-02 09:50:00|9181.5|9166.5|9169.5|9154.5|9182.5|9167.5|9166.5|9151.5|59
1659434100000|2022-08-02 09:55:00|9168|9153|9134.5|9119.5|9168|9153|9131|9116|88
1659434400000|2022-08-02 10:00:00|9133.9|9118.9|9136.4|9121.4|9137.8|9122.8|9132.4|9117.4|3
1659434700000|2022-08-02 10:05:00|9139.3|9124.3|9143.3|9128.3|9144.1|9129.1|9139.3|9124.3|7
1659435000000|2022-08-02 10:10:00|9142.1|9127.1|9138.8|9123.8|9146.5|9131.5|9129.6|9114.6|65
1659435300000|2022-08-02 10:15:00|9138.5|9123.5|9113.4|9098.4|9138.5|9123.5|9107.9|9092.9|57
1659435600000|2022-08-02 10:20:00|9112.6|9097.6|9124.2|9109.2|9126.7|9111.7|9108.7|9093.7|8
1659435900000|2022-08-02 10:25:00|9124.9|9109.9|9119.8|9104.8|9126.2|9111.2|9111.3|9096.3|35
1659436200000|2022-08-02 10:30:00|9118.7|9103.7|9131.8|9116.8|9137.1|9122.1|9114.1|9099.1|14
1659436500000|2022-08-02 10:35:00|9136.7|9121.7|9140.7|9125.7|9140.7|9125.7|9128.8|9113.8|14
1659436800000|2022-08-02 10:40:00|9152.7|9137.7|9153.1|9138.1|9153.1|9138.1|9146|9131|3
1659437100000|2022-08-02 10:45:00|9153.5|9138.5|9148.2|9133.2|9153.5|9138.5|9145|9130|4
1659437400000|2022-08-02 10:50:00|9147.8|9132.8|9146.1|9131.1|9148.9|9133.9|9146|9131|1
1659437700000|2022-08-02 10:55:00|9145.4|9130.4|9140.8|9125.8|9145.4|9130.4|9135.9|9120.9|17
1659438000000|2022-08-02 11:00:00|9140|9125|9151.2|9136.2|9151.2|9136.2|9133.2|9118.2|37
1659438300000|2022-08-02 11:05:00|9152.1|9137.1|9156.7|9141.7|9166.2|9151.2|9148.9|9133.9|16
1659438600000|2022-08-02 11:10:00|9155.2|9140.2|9166.8|9151.8|9167.6|9152.6|9154.2|9139.2|10
1659438900000|2022-08-02 11:15:00|9167.9|9152.9|9163.3|9148.3|9170.9|9155.9|9162.9|9147.9|1
1659439200000|2022-08-02 11:20:00|9163.4|9148.4|9159.5|9144.5|9166.2|9151.2|9159.5|9144.5|4
1659439500000|2022-08-02 11:25:00|9159.2|9144.2|9163.8|9148.8|9166.1|9151.1|9159.2|9144.2|8
1659439800000|2022-08-02 11:30:00|9163.6|9148.6|9165.8|9150.8|9167.1|9152.1|9162.6|9147.6|0
1659440100000|2022-08-02 11:35:00|9166.1|9151.1|9169.9|9154.9|9173.6|9158.6|9159.9|9144.9|30
1659440400000|2022-08-02 11:40:00|9170.4|9155.4|9162|9147|9173.6|9158.6|9152.7|9137.7|19
1659440700000|2022-08-02 11:45:00|9162.2|9147.2|9156.4|9141.4|9173.4|9158.4|9156.4|9141.4|31
1659441000000|2022-08-02 11:50:00|9153.2|9138.2|9170.7|9155.7|9170.7|9155.7|9150.9|9135.9|9
1659441300000|2022-08-02 11:55:00|9168.9|9153.9|9183|9168|9185.3|9170.3|9161|9146|15
1659441600000|2022-08-02 12:00:00|9183.2|9168.2|9190.6|9175.6|9222.9|9207.9|9183.2|9168.2|63
1659441900000|2022-08-02 12:05:00|9190.3|9175.3|9175.6|9160.6|9213.3|9198.3|9175.6|9160.6|56
1659442200000|2022-08-02 12:10:00|9175.5|9160.5|9194.7|9179.7|9197.7|9182.7|9168|9153|29
1659442500000|2022-08-02 12:15:00|9191.7|9176.7|9181.7|9166.7|9199.8|9184.8|9177.7|9162.7|35
1659442800000|2022-08-02 12:20:00|9181.1|9166.1|9195.7|9180.7|9205.9|9190.9|9178.7|9163.7|72
1659443100000|2022-08-02 12:25:00|9196.2|9181.2|9207.8|9192.8|9209.8|9194.8|9196.2|9181.2|21
1659443400000|2022-08-02 12:30:00|9207.3|9192.3|9268.4|9253.4|9272.9|9257.9|9207.3|9192.3|88
1659443700000|2022-08-02 12:35:00|9268.8|9253.8|9278.7|9263.7|9299.9|9283.9|9268.8|9253.8|43
1659444000000|2022-08-02 12:40:00|9278.9|9263.9|9256.1|9241.1|9280.8|9264.2|9235.9|9220.9|28
1659444300000|2022-08-02 12:45:00|9255.6|9240.6|9244.3|9229.3|9258.6|9243.6|9237.6|9222.6|30
1659444600000|2022-08-02 12:50:00|9244.7|9229.7|9239.7|9224.7|9259|9240|9239.7|9224.7|11
1659444900000|2022-08-02 12:55:00|9239.9|9224.9|9241.5|9226.5|9251|9236|9239.2|9224.2|7
1659445200000|2022-08-02 13:00:00|9241.4|9226.4|9236.8|9221.8|9253.8|9238.8|9220.9|9205.9|42
1659445500000|2022-08-02 13:05:00|9240.7|9215.7|9263.2|9248.2|9264.1|9249.1|9222.3|9203.9|19
1659445800000|2022-08-02 13:10:00|9263.6|9248.6|9256.9|9241.9|9275.4|9260.4|9256.9|9241.9|24
1659446100000|2022-08-02 13:15:00|9257.3|9242.3|9258.9|9243.9|9270.8|9255.8|9257.3|9242.3|20
1659446400000|2022-08-02 13:20:00|9258.4|9243.4|9246.8|9231.8|9259|9244|9237.8|9222.8|27
1659446700000|2022-08-02 13:25:00|9244.9|9229.9|9269.5|9254.5|9270|9255|9244.9|9229.9|30
1659447000000|2022-08-02 13:30:00|9269.3|9254.3|9288.3|9273.3|9291.2|9276.2|9253|9238|147
1659447300000|2022-08-02 13:35:00|9288.2|9273.2|9299.1|9284.1|9319.3|9304.3|9276.7|9255.1|102
1659447600000|2022-08-02 13:40:00|9299.5|9284.5|9268.3|9253.3|9299.6|9284.6|9263.8|9248.8|89
1659447900000|2022-08-02 13:45:00|9266.8|9251.8|9236.2|9221.2|9293.6|9278.6|9234.5|9219.5|126
1659448200000|2022-08-02 13:50:00|9235.8|9220.8|9271.2|9256.2|9271.2|9256.2|9233.2|9218.2|72
1659448500000|2022-08-02 13:55:00|9270.3|9255.3|9286.1|9271.1|9300|9285|9263.2|9248.2|69
1659448800000|2022-08-02 14:00:00|9284.8|9269.8|9289.6|9274.6|9295|9280|9279|9264|116
1659449100000|2022-08-02 14:05:00|9290.1|9275.1|9250.9|9235.9|9297.5|9282.5|9250.9|9235.9|152
1659449400000|2022-08-02 14:10:00|9250.5|9235.5|9269.9|9254.9|9282.8|9267.8|9240.9|9225.9|116
1659449700000|2022-08-02 14:15:00|9268.4|9253.4|9313.4|9298.4|9313.4|9298.4|9267.4|9252.4|143
1659450000000|2022-08-02 14:20:00|9313.9|9298.9|9319.5|9304.5|9333.1|9318.1|9307.8|9292.8|83
1659450300000|2022-08-02 14:25:00|9319.3|9304.3|9345.1|9330.1|9347|9332|9309.8|9294.8|128
1659450600000|2022-08-02 14:30:00|9344.9|9329.9|9362.8|9347.8|9397.4|9382.4|9344.9|9329.9|275
1659450900000|2022-08-02 14:35:00|9362.3|9347.3|9422.3|9407.3|9422.3|9407.3|9346.4|9331.4|213
1659451200000|2022-08-02 14:40:00|9422.5|9407.5|9472.2|9457.2|9472.7|9457.7|9418.7|9403.7|306
1659451500000|2022-08-02 14:45:00|9472.3|9457.3|9525.2|9510.2|9525.8|9510.8|9469.2|9454.2|258
1659451800000|2022-08-02 14:50:00|9524.1|9509.1|9467.4|9452.4|9532.2|9517.2|9466.5|9451.5|167
1659452100000|2022-08-02 14:55:00|9466.6|9451.6|9401.4|9386.4|9485.1|9470.1|9401.4|9386.4|115
1659452400000|2022-08-02 15:00:00|9407.9|9392.9|9309.2|9294.2|9408.9|9393.9|9286.8|9271.8|275
1659452700000|2022-08-02 15:05:00|9311|9296|9391.9|9376.9|9392.3|9377.3|9306.9|9290.3|135
1659453000000|2022-08-02 15:10:00|9392.3|9377.3|9346.8|9331.8|9392.3|9377.3|9342.5|9325.4|90
1659453300000|2022-08-02 15:15:00|9346.9|9331.9|9329.8|9314.8|9348.9|9333.9|9320.8|9304|104
1659453600000|2022-08-02 15:20:00|9336.4|9321.4|9340.3|9325.3|9346.1|9331.1|9322.4|9301.3|106
1659453900000|2022-08-02 15:25:00|9341.8|9326.8|9356.9|9341.9|9362.2|9347.2|9330.1|9315.1|38
1659454200000|2022-08-02 15:30:00|9356.6|9341.6|9320.2|9305.2|9359.4|9344.4|9317.8|9302.8|198
1659454500000|2022-08-02 15:35:00|9318.5|9303.5|9361|9346|9364|9349|9318.4|9303.4|103
1659454800000|2022-08-02 15:40:00|9362.1|9347.1|9373.7|9358.7|9382.5|9363.2|9358.6|9340.8|54
1659455100000|2022-08-02 15:45:00|9373.6|9358.6|9391|9376|9398.1|9383.1|9371.1|9356.1|50
1659455400000|2022-08-02 15:50:00|9391.2|9376.2|9367.7|9352.7|9391.7|9376.7|9365.4|9350.4|44
1659455700000|2022-08-02 15:55:00|9367.8|9352.8|9360.1|9345.1|9367.8|9352.8|9354.1|9339|33
1659456000000|2022-08-02 16:00:00|9359.7|9344.7|9385.7|9370.7|9385.7|9370.7|9354.2|9339.2|56
1659456300000|2022-08-02 16:05:00|9387.6|9372.6|9382.7|9367.7|9398.2|9383.2|9378.4|9363.4|44
1659456600000|2022-08-02 16:10:00|9383.1|9368.1|9397.5|9382.5|9397.5|9382.5|9378.6|9363.6|47
1659456900000|2022-08-02 16:15:00|9398|9383|9416.5|9401.5|9419.2|9404.2|9387.4|9372.4|76
1659457200000|2022-08-02 16:20:00|9417|9402|9415.8|9400.8|9421.4|9406.4|9405.9|9390.9|58
1659457500000|2022-08-02 16:25:00|9416.1|9401.1|9416|9401|9421.2|9406.2|9405.4|9390.4|63
1659457800000|2022-08-02 16:30:00|9416.5|9401.5|9410.6|9395.6|9422|9407|9403.1|9388.1|40
1659458100000|2022-08-02 16:35:00|9413.6|9398.6|9419.3|9404.3|9421.2|9406.2|9413.6|9398.6|47
1659458400000|2022-08-02 16:40:00|9419.7|9404.7|9433.7|9418.7|9438.7|9423.1|9419.3|9404.3|47
1659458700000|2022-08-02 16:45:00|9432.6|9417.6|9448.3|9433.3|9448.3|9433.3|9432.2|9417.2|86
1659459000000|2022-08-02 16:50:00|9447.7|9432.7|9434.2|9419.2|9447.8|9432.8|9430.8|9415.8|76
1659459300000|2022-08-02 16:55:00|9433.3|9418.3|9431.2|9416.2|9438.4|9423.4|9423.7|9408.7|66
1659459600000|2022-08-02 17:00:00|9430.9|9415.9|9421.9|9406.9|9435.9|9420.9|9411.1|9396.1|52
1659459900000|2022-08-02 17:05:00|9421.6|9406.6|9435.5|9420.5|9448|9433|9421.6|9406.6|47
1659460200000|2022-08-02 17:10:00|9434.4|9419.4|9446|9431|9447.1|9432.1|9434|9415.7|64
1659460500000|2022-08-02 17:15:00|9445.6|9430.6|9465.8|9450.8|9471.4|9456.4|9445.3|9430.3|188
1659460800000|2022-08-02 17:20:00|9465.1|9450.1|9468.2|9453.2|9476.8|9461.8|9463.5|9448.5|44
1659461100000|2022-08-02 17:25:00|9467.5|9452.5|9470.1|9455.1|9481.5|9466.5|9467.2|9452.2|29
1659461400000|2022-08-02 17:30:00|9466.7|9451.7|9410|9395|9466.7|9451.7|9394.8|9379.4|110
1659461700000|2022-08-02 17:35:00|9409.9|9394.9|9442.4|9427.4|9442.4|9427.4|9398.9|9378.2|46
1659462000000|2022-08-02 17:40:00|9439.3|9401.8|9434.1|9419.1|9442.7|9427.7|9428.4|9395.6|38
1659462300000|2022-08-02 17:45:00|9435.6|9420.6|9446.2|9431.2|9451.8|9436.8|9434.7|9419.7|54
1659462600000|2022-08-02 17:50:00|9445.8|9430.8|9458|9443|9467.9|9452.9|9444.6|9429.6|56
1659462900000|2022-08-02 17:55:00|9457.9|9442.9|9443|9428|9457.9|9442.9|9441.7|9426.7|84
1659463200000|2022-08-02 18:00:00|9442.5|9427.5|9440.2|9425.2|9443.2|9428.2|9431.4|9416.4|117
1659463500000|2022-08-02 18:05:00|9439.9|9424.9|9420.4|9405.4|9442.7|9427.7|9417.4|9402.4|59
1659463800000|2022-08-02 18:10:00|9419.7|9404.7|9424|9409|9435.6|9420.6|9394.8|9379.8|688
1659464100000|2022-08-02 18:15:00|9423.8|9408.8|9389.7|9352.2|9426.4|9411.4|9362.1|9344.2|272
1659488400000|2022-08-03 01:00:00|9341.2|9303.7|9377.7|9352.7|9382.7|9352.7|9330.3|9303.7|18
1659488700000|2022-08-03 01:05:00|9378.1|9353.1|9389.2|9374.2|9391.6|9374.2|9375|9351.5|1
1659489000000|2022-08-03 01:10:00|9392.2|9377.2|9451|9413.5|9451|9413.5|9389.2|9374.2|16
1659489300000|2022-08-03 01:15:00|9451.8|9414.3|9452.6|9415.1|9453|9424.8|9410.9|9389.7|30
1659489600000|2022-08-03 01:20:00|9447.1|9422.1|9455.2|9417.7|9455.4|9436.6|9442.7|9416.7|15
1659489900000|2022-08-03 01:25:00|9455|9417.5|9437.8|9422.8|9459.5|9435.4|9437.6|9417.5|25
1659490200000|2022-08-03 01:30:00|9444.7|9429.7|9441.1|9426.1|9455.2|9437.2|9438.3|9416.5|27
1659490500000|2022-08-03 01:35:00|9441.2|9426.2|9448.8|9433.8|9464.5|9449.5|9441.2|9426.2|23
1659490800000|2022-08-03 01:40:00|9448.5|9433.5|9448.5|9433.5|9448.5|9433.5|9448.5|9433.5|0
1659491100000|2022-08-03 01:45:00|9448.1|9433.1|9449.5|9434.5|9454.3|9438.3|9443.9|9428.9|48
1659491400000|2022-08-03 01:50:00|9449.9|9434.9|9473.1|9458.1|9493.1|9478.1|9449.9|9434.9|45
1659491700000|2022-08-03 01:55:00|9472.2|9457.2|9465.5|9450.5|9476.2|9461.2|9465.5|9445.9|8
1659492000000|2022-08-03 02:00:00|||||||||1
1659492300000|2022-08-03 02:05:00|9465.7|9450.7|9466.9|9451.9|9473|9457.5|9465.4|9447.8|4
1659492600000|2022-08-03 02:10:00|9467.3|9452.3|9492.1|9477.1|9492.1|9477.1|9467.3|9447|2
1659492900000|2022-08-03 02:15:00|9498.1|9473.1|9486.1|9471.1|9498.1|9477.2|9485.9|9470.9|2
1659493200000|2022-08-03 02:20:00|9485|9470|9480.7|9465.7|9486.8|9471.8|9480.7|9465.7|1
1659493500000|2022-08-03 02:25:00|9483.2|9468.2|9475.3|9460.3|9483.2|9468.2|9475.3|9460.3|6
1659493800000|2022-08-03 02:30:00|9475.8|9460.8|9475.5|9460.5|9475.8|9460.8|9475.5|9460.5|1
1659494100000|2022-08-03 02:35:00|9475.7|9460.7|9486.1|9471.1|9487.7|9472.7|9475.5|9460.5|4
1659494400000|2022-08-03 02:40:00|9480.9|9465.9|9477.9|9462.9|9480.9|9465.9|9477.4|9462.4|1
1659494700000|2022-08-03 02:45:00|9486.2|9461.2|9487.4|9462.4|9487.4|9462.4|9486.2|9461.2|4
1659495300000|2022-08-03 02:55:00|9477.9|9462.9|9487.5|9462.5|9487.5|9466.4|9476.9|9461.8|2
1659495600000|2022-08-03 03:00:00|9487|9462|9481|9466|9487.5|9466.7|9481|9462|1
1659495900000|2022-08-03 03:05:00|9480|9465|9476.5|9461.5|9480|9465|9476.5|9461.5|0
1659496200000|2022-08-03 03:10:00|9475.1|9460.1|9480|9465|9480|9465|9473.5|9458.5|1
1659496800000|2022-08-03 03:20:00|9479.7|9464.7|9479|9464|9479.7|9464.7|9478.5|9463.5|3
1659497100000|2022-08-03 03:25:00|9478.4|9463.4|9478|9463|9478.4|9463.4|9477.5|9462.5|2
1659497400000|2022-08-03 03:30:00|9478.4|9463.4|9479|9464|9479|9464|9478.4|9463.4|0
1659498000000|2022-08-03 03:40:00|9477.6|9462.6|9477.5|9462.5|9477.6|9462.6|9477.5|9462.5|1
1659498300000|2022-08-03 03:45:00|9478|9463|9479.5|9464.5|9479.5|9464.5|9478|9463|1
1659498600000|2022-08-03 03:50:00|9477.7|9462.7|9476.5|9461.5|9477.7|9462.7|9476.5|9461.5|0
1659498900000|2022-08-03 03:55:00|9476.9|9461.9|9478|9463|9478|9463|9476.9|9461.9|2
1659499200000|2022-08-03 04:00:00|9477.6|9462.6|9473.1|9458.1|9477.6|9462.6|9473.1|9458.1|2
1659499500000|2022-08-03 04:05:00|9454.6|9439.6|9451.6|9436.6|9454.6|9439.6|9451.6|9436.6|2
1659499800000|2022-08-03 04:10:00|9452|9437|9471.7|9434.2|9472.7|9440.5|9452|9433.9|1
1659500400000|2022-08-03 04:20:00|9466.2|9441.2|9466.3|9441.3|9466.3|9441.3|9466.2|9441.2|0
1659500700000|2022-08-03 04:25:00|9472.1|9434.6|9472.1|9434.6|9472.1|9434.6|9472.1|9434.6|1
1659501000000|2022-08-03 04:30:00|9466.5|9441.5|9470|9445|9476.6|9446.8|9450.7|9431.6|6
1659501300000|2022-08-03 04:35:00|9471.3|9446.3|9469.8|9454.8|9471.7|9456.3|9466.8|9446.3|1
1659501600000|2022-08-03 04:40:00|9472.2|9447.2|9468.8|9453.8|9472.2|9454.8|9467|9445.3|1
1659501900000|2022-08-03 04:45:00|9468.9|9453.9|9471.8|9446.8|9471.8|9455.3|9468.3|9446.3|1
1659502200000|2022-08-03 04:50:00|9467.2|9452.2|9472.3|9457.3|9472.3|9457.3|9467.2|9452.2|0
1659502500000|2022-08-03 04:55:00|9472.4|9457.4|9471.8|9456.8|9473.3|9458.3|9471.8|9456.8|1
1659503700000|2022-08-03 05:15:00|9471.4|9456.4|9471.4|9456.4|9471.4|9456.4|9471.4|9456.4|0
1659504000000|2022-08-03 05:20:00|9471.3|9456.3|9471.3|9456.3|9471.3|9456.3|9471.3|9456.3|0
1659504300000|2022-08-03 05:25:00|9469.1|9454.1|9460.8|9445.8|9469.1|9454.1|9460.8|9445.8|4
1659504600000|2022-08-03 05:30:00|9461.6|9446.6|9464.6|9439.6|9486.7|9471.7|9455.5|9434.6|49
1659504900000|2022-08-03 05:35:00|9464.5|9439.5|9462.4|9437.4|9470.5|9443|9452.1|9433|2
1659505200000|2022-08-03 05:40:00|9462|9437|9464|9439|9464|9441.3|9454.8|9437|2
1659505500000|2022-08-03 05:45:00|9463.9|9438.9|9453|9438|9463.9|9440|9448.5|9433.5|14
1659505800000|2022-08-03 05:50:00|9461.3|9436.3|9457.7|9442.7|9466.4|9444.6|9455.6|9436.3|10
1659506100000|2022-08-03 05:55:00|9459.1|9444.1|9467.1|9452.1|9469.9|9454.9|9458|9443|7
1659506400000|2022-08-03 06:00:00|9463.2|9448.2|9466|9451|9466|9451|9462.2|9447.2|1
1659506700000|2022-08-03 06:05:00|9466.2|9451.2|9474.8|9459.8|9479.8|9464.8|9466.2|9451.2|12
1659507000000|2022-08-03 06:10:00|9475.5|9460.5|9482.3|9467.3|9482.3|9467.3|9475.5|9460.5|2
1659507300000|2022-08-03 06:15:00|9479.4|9464.4|9474.8|9459.8|9479.4|9464.4|9465.1|9450.1|13
1659507600000|2022-08-03 06:20:00|9475.2|9460.2|9477.4|9462.4|9479.9|9464.9|9475.2|9460.2|15
1659507900000|2022-08-03 06:25:00|9478.4|9463.4|9479.5|9464.5|9484.7|9469.7|9477.4|9462.4|8
1659508200000|2022-08-03 06:30:00|9480.2|9465.2|9471.4|9456.4|9480.2|9465.2|9471.4|9456.4|2
1659508500000|2022-08-03 06:35:00|9471.1|9456.1|9468.2|9453.2|9471.2|9456.2|9468.2|9453.2|0
1659508800000|2022-08-03 06:40:00|9468.9|9453.9|9469.7|9454.7|9471.7|9456.7|9468.7|9453.7|8
1659509100000|2022-08-03 06:45:00|9470.2|9455.2|9469.2|9454.2|9471.2|9456.2|9469.2|9454.2|3
1659509400000|2022-08-03 06:50:00|9467.7|9452.7|9478.8|9463.8|9478.8|9463.8|9467.2|9452.2|4
1659509700000|2022-08-03 06:55:00|9478.7|9463.7|9475|9460|9478.7|9463.7|9473|9458|2
1659510000000|2022-08-03 07:00:00|9473.5|9458.5|9477.7|9462.7|9477.7|9462.7|9471.9|9456.9|16
1659510300000|2022-08-03 07:05:00|9477.3|9462.3|9479.2|9464.2|9479.2|9464.2|9476.8|9461.8|0
1659510600000|2022-08-03 07:10:00|9479.6|9464.6|9477.7|9462.7|9479.7|9464.7|9477.7|9462.7|0
1659510900000|2022-08-03 07:15:00|9478.7|9463.7|9479.2|9464.2|9479.2|9464.2|9478.7|9463.7|3
1659511200000|2022-08-03 07:20:00|9479.4|9464.4|9479.7|9464.7|9479.7|9464.7|9479.4|9464.4|1
1659511500000|2022-08-03 07:25:00|9479.9|9464.9|9481|9466|9484.1|9469.1|9477.3|9462.3|5
1659511800000|2022-08-03 07:30:00|9480.3|9465.3|9476.1|9461.1|9480.3|9465.3|9475.6|9460.6|0
1659512100000|2022-08-03 07:35:00|9476.6|9461.6|9476.6|9461.6|9477.1|9462.1|9473|9458|0
1659512400000|2022-08-03 07:40:00|9475.9|9460.9|9476.5|9461.5|9476.7|9461.7|9474|9459|2
1659512700000|2022-08-03 07:45:00|9476.9|9461.9|9474.9|9459.9|9477.4|9462.4|9474.4|9459.4|0
1659513000000|2022-08-03 07:50:00|9470.2|9455.2|9476.6|9461.6|9477.2|9462.2|9468.4|9453.4|8
1659513300000|2022-08-03 07:55:00|9475.9|9460.9|9479|9464|9485.1|9470.1|9474.8|9459.8|4
1659513600000|2022-08-03 08:00:00|9479.7|9464.7|9481.8|9466.8|9482.7|9467.7|9479.7|9464.7|1
1659513900000|2022-08-03 08:05:00|9481.7|9466.7|9481.8|9466.8|9481.8|9466.8|9481.7|9466.7|0
1659514200000|2022-08-03 08:10:00|9481.1|9466.1|9481.1|9466.1|9481.1|9466.1|9480.1|9465.1|0
1659514500000|2022-08-03 08:15:00|9481.4|9466.4|9475.7|9460.7|9481.9|9466.9|9474.1|9459.1|13
1659514800000|2022-08-03 08:20:00|9475.3|9460.3|9473.8|9458.8|9475.6|9460.6|9470.4|9455.4|1
1659515100000|2022-08-03 08:25:00|9472|9457|9478.8|9463.8|9479.3|9464.3|9469.7|9454.7|5
1659515400000|2022-08-03 08:30:00|9478.5|9463.5|9468.1|9453.1|9484.4|9469.4|9463.4|9448.4|46
1659515700000|2022-08-03 08:35:00|9471.3|9456.3|9472.1|9457.1|9473.6|9458.6|9471.1|9456.1|1
1659516000000|2022-08-03 08:40:00|9473.1|9458.1|9464.6|9449.6|9474.6|9459.6|9461.4|9446.4|10
1659516300000|2022-08-03 08:45:00|9465.6|9450.6|9462.5|9447.5|9465.6|9450.6|9462.5|9447.5|2
1659516600000|2022-08-03 08:50:00|9462.2|9447.2|9474.5|9459.5|9474.5|9459.5|9462|9447|2
1659516900000|2022-08-03 08:55:00|9474.4|9459.4|9480.5|9465.5|9480.5|9465.5|9474|9459|2
1659517200000|2022-08-03 09:00:00|9480|9465|9486.5|9471.5|9490.2|9475.2|9477.7|9462.7|15
1659517500000|2022-08-03 09:05:00|9485.8|9470.8|9476.3|9461.3|9486.5|9471.5|9471.6|9456.6|3
1659517800000|2022-08-03 09:10:00|9476.7|9461.7|9484.6|9469.6|9485.3|9470.3|9475.1|9460.1|4
1659518100000|2022-08-03 09:15:00|9484.9|9469.9|9485.8|9470.8|9487.5|9472.5|9484.9|9469.9|1
1659518400000|2022-08-03 09:20:00|9485.1|9470.1|9484.6|9469.6|9485.6|9470.6|9483.6|9468.6|1
1659518700000|2022-08-03 09:25:00|9484.9|9469.9|9478.6|9463.6|9485.9|9470.9|9478.2|9463.2|7
1659519000000|2022-08-03 09:30:00|9478.2|9463.2|9466.4|9451.4|9478.3|9463.3|9466.3|9451.3|1
1659519300000|2022-08-03 09:35:00|9466.8|9451.8|9462.3|9447.3|9477.9|9462.9|9461.1|9446.1|127
1659519600000|2022-08-03 09:40:00|9462.4|9447.4|9461.7|9446.7|9467.1|9452.1|9455.3|9440.3|96
1659519900000|2022-08-03 09:45:00|9462.1|9447.1|9457.8|9442.8|9462.2|9447.2|9457.1|9442.1|1
1659520200000|2022-08-03 09:50:00|9459.2|9444.2|9466.2|9451.2|9472.2|9457.2|9459.2|9444.2|3
1659520500000|2022-08-03 09:55:00|9463.3|9448.3|9462.8|9447.8|9464.3|9449.3|9461.8|9446.8|3
1659520800000|2022-08-03 10:00:00|9463.1|9448.1|9464.3|9449.3|9464.8|9449.8|9462.4|9447.4|0
1659521100000|2022-08-03 10:05:00|9464.6|9449.6|9469.3|9454.3|9469.8|9454.8|9464.6|9449.6|1
1659521400000|2022-08-03 10:10:00|9471.1|9456.1|9451.3|9436.3|9471.3|9456.3|9450.9|9435.9|19
1659521700000|2022-08-03 10:15:00|9450.9|9435.9|9446.2|9431.2|9451.7|9436.7|9446|9431|3
1659522000000|2022-08-03 10:20:00|9447|9432|9443.7|9428.7|9452.7|9437.7|9431.1|9416.1|16
1659522300000|2022-08-03 10:25:00|9443.9|9428.9|9433.1|9418.1|9449|9434|9432.8|9417.8|2
1659522600000|2022-08-03 10:30:00|9433.3|9418.3|9435.3|9420.3|9437.4|9422.4|9429.3|9414.3|5
1659522900000|2022-08-03 10:35:00|9434.9|9419.9|9435.3|9420.3|9435.3|9420.3|9434.8|9419.8|0
1659523200000|2022-08-03 10:40:00|9435.6|9420.6|9446.9|9431.9|9447.4|9432.4|9435.5|9420.5|1
1659523500000|2022-08-03 10:45:00|9447|9432|9447.3|9432.3|9447.5|9432.5|9441.3|9426.3|2
1659523800000|2022-08-03 10:50:00|9446.4|9431.4|9444.2|9429.2|9446.4|9431.4|9444.2|9429.2|0
1659524100000|2022-08-03 10:55:00|9442.7|9427.7|9442.7|9427.7|9444|9429|9442.4|9427.4|0
1659524400000|2022-08-03 11:00:00|9443.4|9428.4|9444.2|9429.2|9444.2|9429.2|9443.4|9428.4|0
1659524700000|2022-08-03 11:05:00|9443.8|9428.8|9448.7|9433.7|9448.7|9433.7|9442.3|9427.3|2
1659525000000|2022-08-03 11:10:00|9449.2|9434.2|9439.3|9424.3|9456.1|9441.1|9432.2|9417.2|8
1659525300000|2022-08-03 11:15:00|9439.5|9424.5|9439|9424|9439.5|9424.5|9439|9424|0
1659525600000|2022-08-03 11:20:00|9438|9423|9432.9|9417.9|9438|9423|9432.8|9417.8|2
1659525900000|2022-08-03 11:25:00|9432.6|9417.6|9432.9|9417.9|9432.9|9417.9|9432.6|9417.6|0
1659526200000|2022-08-03 11:30:00|9434|9419|9433.4|9418.4|9434|9419|9431.9|9416.9|0
1659526500000|2022-08-03 11:35:00|9437.8|9422.8|9417.5|9402.5|9438.8|9423.8|9417.5|9402.5|7
1659526800000|2022-08-03 11:40:00|9411.2|9396.2|9411.6|9396.6|9412.7|9397.7|9408.5|9393.5|4
1659527100000|2022-08-03 11:45:00|9412.3|9397.3|9411.8|9396.8|9413.3|9398.3|9407.8|9392.8|5
1659527400000|2022-08-03 11:50:00|9412.6|9397.6|9425.3|9410.3|9425.3|9410.3|9411.1|9396.1|7
1659527700000|2022-08-03 11:55:00|9425|9410|9415.5|9400.5|9425|9410|9413.8|9398.8|6
1659528000000|2022-08-03 12:00:00|9412.6|9397.6|9460.8|9445.8|9471.2|9456.2|9407.6|9392.6|63
1659528300000|2022-08-03 12:05:00|9450.8|9435.8|9445.5|9430.5|9458.2|9443.2|9434.3|9419.3|36
1659528600000|2022-08-03 12:10:00|9445.8|9430.8|9468.5|9453.5|9473|9458|9445.8|9430.8|18
1659528900000|2022-08-03 12:15:00|9467.9|9452.9|9466.5|9451.5|9470|9455|9459.9|9444.9|17
1659529200000|2022-08-03 12:20:00|9467.3|9452.3|9459|9444|9477|9462|9459|9444|14
1659529500000|2022-08-03 12:25:00|9460.1|9445.1|9452.3|9437.3|9463.7|9448.7|9448.4|9433.4|22
1659529800000|2022-08-03 12:30:00|9455.3|9440.3|9462.1|9447.1|9478.1|9463.1|9455.3|9440.3|21
1659530100000|2022-08-03 12:35:00|9462.2|9447.2|9458.2|9443.2|9465.2|9450.2|9454.7|9439.7|14
1659530400000|2022-08-03 12:40:00|9458.3|9443.3|9469.8|9454.8|9479.8|9464.8|9458.3|9443.3|22
1659530700000|2022-08-03 12:45:00|9470.2|9455.2|9440.9|9425.9|9474.3|9459.3|9437.5|9422.5|25
1659531000000|2022-08-03 12:50:00|9437.6|9422.6|9442.7|9427.7|9448|9433|9435.2|9420.2|21
1659531300000|2022-08-03 12:55:00|9446.2|9431.2|9469.3|9454.3|9469.3|9454.3|9446.2|9431.2|43
1659531600000|2022-08-03 13:00:00|9469.7|9454.7|9463.5|9448.5|9477.8|9462.8|9452.3|9437.3|61
1659531900000|2022-08-03 13:05:00|9464.3|9449.3|9454.1|9439.1|9468.5|9453.5|9450.5|9435.5|53
1659532200000|2022-08-03 13:10:00|9452.8|9437.8|9443.6|9428.6|9464.8|9449.8|9443.6|9428.6|80
1659532500000|2022-08-03 13:15:00|9443.5|9428.5|9459.3|9444.3|9461|9446|9440|9425|19
1659532800000|2022-08-03 13:20:00|9459.5|9444.5|9457|9442|9470.6|9455.6|9454.3|9439.3|19
1659533100000|2022-08-03 13:25:00|9458|9443|9458.4|9443.4|9477.7|9462.7|9453.8|9438.8|21
1659533400000|2022-08-03 13:30:00|9460.1|9445.1|9443.1|9428.1|9478.5|9463.5|9436|9421|193
1659533700000|2022-08-03 13:35:00|9443.5|9428.5|9424.2|9409.2|9448.4|9433.4|9393.7|9378.7|412
1659534000000|2022-08-03 13:40:00|9424.5|9409.5|9427.4|9412.4|9440.8|9425.8|9413.4|9398.4|74
1659534300000|2022-08-03 13:45:00|9427.3|9412.3|9417.7|9402.7|9440.3|9425.3|9392.2|9377.2|61
1659534600000|2022-08-03 13:50:00|9418.2|9403.2|9444.2|9429.2|9470.9|9455.9|9409|9394|117
1659534900000|2022-08-03 13:55:00|9444.1|9429.1|9429.1|9414.1|9478.1|9463.1|9426.9|9411.9|70
1659535200000|2022-08-03 14:00:00|9429.2|9414.2|9414.7|9399.7|9430.5|9415.5|9401.3|9386.3|76
1659535500000|2022-08-03 14:05:00|9411.7|9396.7|9414.5|9399.5|9430.6|9415.6|9407|9392|118
1659535800000|2022-08-03 14:10:00|9414.1|9399.1|9429.5|9414.5|9445.5|9429|9408.1|9393.1|98
1659536100000|2022-08-03 14:15:00|9430|9415|9406.8|9391.8|9435.8|9420.8|9391.5|9376.5|119
1659536400000|2022-08-03 14:20:00|9407.3|9392.3|9419.5|9404.5|9424.4|9409.4|9402.3|9387.3|78
1659536700000|2022-08-03 14:25:00|9419.1|9404.1|9446.8|9431.8|9468.5|9453.5|9412.3|9397.3|79
1659537000000|2022-08-03 14:30:00|9446.9|9431.9|9475.3|9460.3|9483|9468|9442.3|9427.3|147
1659537300000|2022-08-03 14:35:00|9473.4|9458.4|9450.1|9435.1|9473.4|9458.4|9439.5|9424.5|220
1659537600000|2022-08-03 14:40:00|9449.7|9434.7|9440.7|9425.7|9451.3|9436.3|9419.3|9404.3|66
1659537900000|2022-08-03 14:45:00|9441.1|9426.1|9424.7|9409.7|9443.1|9428.1|9405.3|9390.3|69
1659538200000|2022-08-03 14:50:00|9424.3|9409.3|9396.9|9381.9|9425|9410|9387.4|9372.4|73
1659538500000|2022-08-03 14:55:00|9396.5|9381.5|9369.5|9354.5|9396.5|9381.5|9355.2|9340.2|120
1659538800000|2022-08-03 15:00:00|9369.3|9354.3|9333.8|9318.8|9389.6|9374.6|9333.4|9318.4|114
1659539100000|2022-08-03 15:05:00|9333.3|9318.3|9330.5|9315.5|9357.2|9342.2|9328.5|9313.5|78
1659539400000|2022-08-03 15:10:00|9329.4|9314.4|9379.7|9364.7|9387.4|9372.4|9324.1|9302.5|101
1659539700000|2022-08-03 15:15:00|9379.9|9364.9|9421.2|9406.2|9421.5|9406.5|9378.2|9363.2|125
1659540000000|2022-08-03 15:20:00|9421.1|9406.1|9421|9406|9449.5|9434.5|9416.4|9398.6|90
1659540300000|2022-08-03 15:25:00|9420.6|9405.6|9430.1|9415.1|9433.8|9418.8|9419.6|9404.6|45
1659540600000|2022-08-03 15:30:00|9430.6|9415.6|9427.9|9412.9|9434.6|9419.6|9423.2|9408.2|57
1659540900000|2022-08-03 15:35:00|9428.1|9413.1|9430.2|9415.2|9430.5|9415.5|9423|9408|53
1659541200000|2022-08-03 15:40:00|9430.8|9415.8|9429.1|9414.1|9434.9|9419.9|9418.9|9403.9|42
1659541500000|2022-08-03 15:45:00|9429.6|9414.6|9442|9427|9448.4|9433.4|9422.1|9407.1|66
1659541800000|2022-08-03 15:50:00|9435.8|9420.8|9432.3|9417.3|9437.4|9422.4|9428.6|9413.6|33
1659542100000|2022-08-03 15:55:00|9432.8|9417.8|9429|9414|9439.7|9424.7|9423.1|9408.1|35
1659542400000|2022-08-03 16:00:00|9430.5|9415.5|9439.4|9424.4|9439.7|9424.7|9410.6|9395.6|48
1659542700000|2022-08-03 16:05:00|9439.5|9424.5|9399.3|9384.3|9440.1|9425.1|9391.3|9376.3|92
1659543000000|2022-08-03 16:10:00|9400.4|9385.4|9384.2|9369.2|9405.5|9390.5|9377.2|9362.2|88
1659543300000|2022-08-03 16:15:00|9381.2|9366.2|9366.2|9351.2|9382.1|9367.1|9358.9|9343.9|67
1659543600000|2022-08-03 16:20:00|9366.7|9351.7|9375.1|9360.1|9388.2|9369.1|9360.9|9345.9|46
1659543900000|2022-08-03 16:25:00|9372.1|9357.1|9365.2|9350.2|9384.9|9369.9|9364.8|9349.8|44
1659544200000|2022-08-03 16:30:00|9365.3|9350.3|9342.3|9327.3|9375.1|9360.1|9335.8|9320.8|82
1659544500000|2022-08-03 16:35:00|9342.5|9327.5|9329.8|9314.8|9351.1|9336.1|9326.6|9311.6|39
1659544800000|2022-08-03 16:40:00|9330|9315|9321.6|9306.6|9340|9325|9320.6|9305.6|52
1659545100000|2022-08-03 16:45:00|9319.5|9304.5|9325.4|9310.4|9333.6|9318.6|9317.6|9302.6|56
1659545400000|2022-08-03 16:50:00|9327.6|9312.6|9318.1|9303.1|9335.8|9320.8|9317|9302|67
1659545700000|2022-08-03 16:55:00|9316.8|9301.8|9337.8|9322.8|9339.9|9324.9|9314.8|9299.8|46
1659546000000|2022-08-03 17:00:00|9337.9|9322.9|9332|9317|9339.3|9324.3|9327.4|9312.4|37
1659546300000|2022-08-03 17:05:00|9332.8|9317.8|9332|9317|9338.4|9323.4|9330.4|9315.4|33
1659546600000|2022-08-03 17:10:00|9333.1|9318.1|9350.3|9335.3|9357.2|9342.2|9333|9318|36
1659546900000|2022-08-03 17:15:00|9350.5|9335.5|9350.9|9335.9|9364.1|9349.1|9344.8|9329.8|23
1659547200000|2022-08-03 17:20:00|9346.1|9331.1|9358.5|9343.5|9359.9|9344.9|9344.9|9329.1|26
1659547500000|2022-08-03 17:25:00|9358|9343|9341.1|9326.1|9359.3|9344.3|9338.1|9323.1|32
1659547800000|2022-08-03 17:30:00|9337|9322|9352.4|9337.4|9356|9341|9337|9322|39
1659548100000|2022-08-03 17:35:00|9353.6|9338.6|9345.7|9330.7|9357|9342|9345.6|9330.6|48
1659548400000|2022-08-03 17:40:00|9346.1|9331.1|9357.2|9342.2|9361.9|9346.9|9346.1|9331.1|30
1659548700000|2022-08-03 17:45:00|9356.8|9341.8|9381.5|9366.5|9382.3|9367.3|9356.4|9341.4|38
1659549000000|2022-08-03 17:50:00|9382|9367|9391.7|9376.7|9393.2|9378.2|9374.1|9359.1|29
1659549300000|2022-08-03 17:55:00|9391.8|9376.8|9396.9|9381.9|9402.2|9387.2|9375.9|9360.9|93
1659549600000|2022-08-03 18:00:00|9397.8|9382.8|9396.5|9381.5|9404.4|9389.4|9393.1|9378.1|38
1659549900000|2022-08-03 18:05:00|9396.1|9381.1|9377.2|9362.2|9398.3|9383.3|9376.7|9361.7|239
1659550200000|2022-08-03 18:10:00|9377.6|9362.6|9380.5|9365.5|9397.1|9382.1|9371.6|9356.6|930
1659550500000|2022-08-03 18:15:00|9381.2|9366.2|9360.6|9345.6|9384.9|9369.9|9356|9328.5|410
1659574800000|2022-08-04 01:00:00|9370.4|9345.4|9360.7|9345.7|9372|9346.7|9335.3|9314|53
1659575100000|2022-08-04 01:05:00|9360.5|9345.5|9370.5|9355.5|9375.2|9355.9|9356.4|9336.7|15
1659575400000|2022-08-04 01:10:00|9370.9|9355.9|9361.9|9336.9|9370.9|9355.9|9357.9|9336.9|7
1659575700000|2022-08-04 01:15:00|9359.3|9334.3|9366.4|9328.9|9366.4|9334.9|9344.8|9327.4|5
1659576000000|2022-08-04 01:20:00|9368.2|9330.7|9362.9|9325.4|9368.2|9337.6|9357.5|9325.4|11
1659576300000|2022-08-04 01:25:00|9357|9332|9353.4|9338.4|9363|9338.4|9353.2|9325.4|2
1659576600000|2022-08-04 01:30:00|9359.9|9344.9|9375.4|9350.4|9375.4|9350.4|9359.9|9344.9|5
1659577200000|2022-08-04 01:40:00|9374.3|9349.3|9369.3|9354.3|9374.3|9354.3|9368.9|9348|2
1659577500000|2022-08-04 01:45:00|9368.9|9353.9|9361.4|9346.4|9368.9|9353.9|9361.1|9346.1|1
1659577800000|2022-08-04 01:50:00|9361|9346|9364.3|9349.3|9364.4|9349.4|9361|9346|1
1659578100000|2022-08-04 01:55:00|9364|9349|9372.7|9357.7|9373.2|9358.2|9362.9|9347.9|12
1659578400000|2022-08-04 02:00:00|9373.1|9358.1|9375.6|9360.6|9376.6|9361.6|9373.1|9358.1|2
1659579000000|2022-08-04 02:10:00|9373.6|9358.6|9371.5|9334|9378.3|9358.6|9371.5|9334|9
1659579300000|2022-08-04 02:15:00|9371.8|9334.3|9371.8|9334.3|9372.8|9335.3|9371.8|9334.3|0
1659579600000|2022-08-04 02:20:00|9371.7|9334.2|9363|9338|9371.7|9338|9362|9331.9|1
1659580200000|2022-08-04 02:30:00|9363.4|9338.4|9342|9327|9365.3|9338.5|9342|9327|4
1659580500000|2022-08-04 02:35:00|9341.5|9326.5|9344.5|9319.5|9344.5|9326.5|9341.5|9319.5|0
1659580800000|2022-08-04 02:40:00|9327.5|9312.5|9332.5|9307.5|9332.5|9312.5|9322.5|9305.5|8
1659581100000|2022-08-04 02:45:00|9331.5|9306.5|9333.5|9308.5|9333.5|9308.5|9331.5|9306.5|6
1659581700000|2022-08-04 02:55:00|9329|9314|9331|9316|9331|9316|9329|9314|0
1659582000000|2022-08-04 03:00:00|9331.4|9316.4|9332|9317|9332|9317|9331.4|9316.4|0
1659582300000|2022-08-04 03:05:00|9333|9318|9335.5|9320.5|9335.5|9320.5|9333|9318|0
1659582600000|2022-08-04 03:10:00|9335.9|9320.9|9325.5|9300.5|9336.5|9321.5|9325.5|9300.5|2
1659582900000|2022-08-04 03:15:00|9324.8|9299.8|9325.5|9310.5|9325.5|9310.5|9318.5|9299.8|2
1659583200000|2022-08-04 03:20:00|9323.5|9308.5|9320|9305|9324|9309|9320|9305|1
1659583500000|2022-08-04 03:25:00|9320.4|9305.4|9321|9306|9321.5|9306.5|9320.4|9305.4|1
1659583800000|2022-08-04 03:30:00|9321.3|9306.3|9320.5|9305.5|9321.5|9306.5|9320.5|9305.5|0
1659584700000|2022-08-04 03:45:00|9320.4|9305.4|9319.9|9304.9|9320.4|9305.4|9319.9|9304.9|0
1659585000000|2022-08-04 03:50:00|9321.4|9306.4|9320.4|9305.4|9321.4|9306.4|9319.9|9304.9|2
1659585600000|2022-08-04 04:00:00|9321.7|9306.7|9322.4|9307.4|9324.9|9309.9|9321.7|9306.7|1
1659585900000|2022-08-04 04:05:00|9323.2|9308.2|9321.9|9306.9|9323.4|9308.4|9321.4|9306.4|1
1659586200000|2022-08-04 04:10:00|9321.6|9306.6|9320.9|9305.9|9322.9|9307.9|9320.9|9305.9|0
1659586500000|2022-08-04 04:15:00|9321.6|9306.6|9320.9|9305.9|9321.9|9306.9|9320.9|9305.9|0
1659586800000|2022-08-04 04:20:00|9321.1|9306.1|9321.2|9306.2|9321.2|9306.2|9321|9306|0
1659587100000|2022-08-04 04:25:00|9321|9306|9321|9306|9321|9306|9321|9306|0
1659588600000|2022-08-04 04:50:00|9321.7|9306.7|9323.5|9308.5|9323.5|9308.5|9321.7|9306.7|2
1659588900000|2022-08-04 04:55:00|9323|9308|9323.5|9308.5|9323.5|9308.5|9323|9308|1
1659589200000|2022-08-04 05:00:00|9324|9309|9325.5|9310.5|9325.5|9310.5|9324|9309|0
1659589500000|2022-08-04 05:05:00|9329|9314|9361.7|9324.2|9362.7|9339.7|9329|9314|6
1659589800000|2022-08-04 05:10:00|9362.7|9325.2|9354|9329|9362.7|9334.5|9354|9323.7|1
1659590100000|2022-08-04 05:15:00|9358.8|9321.3|9358.2|9320.7|9358.8|9321.3|9358.2|9320.7|0
1659591000000|2022-08-04 05:30:00|9354.5|9329.5|9355.2|9317.7|9357.7|9329.5|9354.5|9317.7|2
1659591300000|2022-08-04 05:35:00|9354.2|9316.7|9354.2|9316.7|9354.2|9316.7|9354.2|9316.7|0
1659591600000|2022-08-04 05:40:00|9347.2|9322.2|9351.7|9314.2|9352|9322.2|9346.6|9314.2|0
1659591900000|2022-08-04 05:45:00|9344.5|9319.5|9348|9323|9348|9324.5|9339.5|9318.9|0
1659592200000|2022-08-04 05:50:00|9347.6|9322.6|9332.6|9317.6|9347.6|9327.9|9331.9|9313.6|1
1659592500000|2022-08-04 05:55:00|9332.9|9317.9|9324.4|9309.4|9341.4|9317.9|9324.4|9309.4|1
1659592800000|2022-08-04 06:00:00|9323.6|9308.6|9327.3|9312.3|9327.7|9312.7|9321.9|9306.9|0
1659593100000|2022-08-04 06:05:00|9326.8|9311.8|9329.8|9314.8|9330.3|9315.3|9324.8|9309.8|9
1659593400000|2022-08-04 06:10:00|9328.3|9313.3|9325.3|9310.3|9328.3|9313.3|9322.7|9307.7|1
1659593700000|2022-08-04 06:15:00|9324.8|9309.8|9306.2|9291.2|9325.3|9310.3|9297.4|9282.4|21
1659594000000|2022-08-04 06:20:00|9306.6|9291.6|9305.2|9290.2|9307.9|9292.9|9303.7|9288.7|0
1659594300000|2022-08-04 06:25:00|9305.7|9290.7|9343.8|9328.8|9343.8|9328.8|9303.2|9288.2|28
1659594600000|2022-08-04 06:30:00|9344.6|9329.6|9344.1|9329.1|9354.6|9339.6|9333.6|9318.6|7
1659594900000|2022-08-04 06:35:00|9342.3|9327.3|9359.6|9344.6|9364.6|9349.6|9338.1|9323.1|12
1659595200000|2022-08-04 06:40:00|9359.9|9344.9|9366.6|9351.6|9367.1|9352.1|9358.1|9343.1|1
1659595500000|2022-08-04 06:45:00|9367.1|9352.1|9375.1|9360.1|9377.6|9362.6|9367.1|9352.1|3
1659595800000|2022-08-04 06:50:00|9375.8|9360.8|9375.1|9360.1|9379.6|9364.6|9375.1|9360.1|3
1659596100000|2022-08-04 06:55:00|9376.2|9361.2|9359.7|9344.7|9383.1|9368.1|9359.7|9344.7|16
1659596400000|2022-08-04 07:00:00|9359.6|9344.6|9363.6|9348.6|9365.6|9350.6|9353.6|9338.6|2
1659596700000|2022-08-04 07:05:00|9360.6|9345.6|9365.8|9350.8|9369.8|9354.8|9358.6|9343.6|1
1659597000000|2022-08-04 07:10:00|9366.1|9351.1|9363|9348|9367.6|9352.6|9360.7|9345.7|1
1659597300000|2022-08-04 07:15:00|9362|9347|9363|9348|9364|9349|9360.5|9345.5|0
1659597600000|2022-08-04 07:20:00|9362|9347|9361|9346|9364|9349|9359.5|9344.5|0
1659597900000|2022-08-04 07:25:00|9360.3|9345.3|9346.7|9331.7|9365|9350|9345.2|9330.2|5
1659598200000|2022-08-04 07:30:00|9349.3|9334.3|9350.7|9335.7|9352.7|9337.7|9347.8|9332.8|1
1659598500000|2022-08-04 07:35:00|9351.2|9336.2|9350.7|9335.7|9352.7|9337.7|9349.3|9334.3|0
1659598800000|2022-08-04 07:40:00|9350.2|9335.2|9354.2|9339.2|9354.7|9339.7|9349.2|9334.2|0
1659599100000|2022-08-04 07:45:00|9354.5|9339.5|9356.6|9341.6|9356.6|9341.6|9353.7|9338.7|0
1659599400000|2022-08-04 07:50:00|9357.1|9342.1|9359.6|9344.6|9360.1|9345.1|9357.1|9342.1|5
1659599700000|2022-08-04 07:55:00|9358.6|9343.6|9356.1|9341.1|9360.1|9345.1|9355.1|9340.1|2
1659600000000|2022-08-04 08:00:00|9357.1|9342.1|9358.1|9343.1|9358.6|9343.6|9356.1|9341.1|2
1659600300000|2022-08-04 08:05:00|9366.1|9351.1|9361.6|9346.6|9366.1|9351.1|9357.4|9342.4|5
1659600600000|2022-08-04 08:10:00|9362.6|9347.6|9365.1|9350.1|9367.6|9352.6|9362|9347|1
1659600900000|2022-08-04 08:15:00|9366.2|9351.2|9380.6|9365.6|9380.6|9365.6|9366.1|9351.1|2
1659601200000|2022-08-04 08:20:00|9380.7|9365.7|9368.2|9353.2|9382.7|9367.7|9367.3|9352.3|4
1659601500000|2022-08-04 08:25:00|9367.8|9352.8|9369.1|9354.1|9370.3|9355.3|9367.8|9352.8|1
1659601800000|2022-08-04 08:30:00|9369|9354|9371.5|9356.5|9371.5|9356.5|9367.8|9352.8|0
1659602100000|2022-08-04 08:35:00|9378.4|9363.4|9378.5|9363.5|9379.5|9364.5|9378.4|9363.4|8
1659602400000|2022-08-04 08:40:00|9377.5|9362.5|9386.7|9371.7|9386.7|9371.7|9368.4|9353.4|4
1659602700000|2022-08-04 08:45:00|9383.1|9368.1|9384.5|9369.5|9387.7|9372.7|9381.7|9366.7|4
1659603000000|2022-08-04 08:50:00|9384.7|9369.7|9378.7|9363.7|9384.7|9369.7|9375.7|9360.7|1
1659603300000|2022-08-04 08:55:00|9382|9367|9378.7|9363.7|9382.4|9367.4|9378.7|9363.7|0
1659603600000|2022-08-04 09:00:00|9380.2|9365.2|9375.4|9360.4|9380.2|9365.2|9375.4|9360.4|2
1659603900000|2022-08-04 09:05:00|9376.1|9361.1|9376.3|9361.3|9377.1|9362.1|9374.4|9359.4|2
1659604200000|2022-08-04 09:10:00|9377|9362|9374.9|9359.9|9384.7|9369.7|9374.4|9359.4|4
1659604500000|2022-08-04 09:15:00|9375.6|9360.6|9359.2|9344.2|9376.4|9361.4|9355.2|9340.2|12
1659604800000|2022-08-04 09:20:00|9358.2|9343.2|9360.2|9345.2|9360.2|9345.2|9358.2|9343.2|0
1659605100000|2022-08-04 09:25:00|9375.4|9360.4|9371.8|9356.8|9375.4|9360.4|9370.9|9355.9|2
1659605400000|2022-08-04 09:30:00|9369.3|9354.3|9365.9|9350.9|9371.8|9356.8|9362.8|9347.8|1
1659605700000|2022-08-04 09:35:00|9366.1|9351.1|9365.3|9350.3|9367.8|9352.8|9363.8|9348.8|1
1659606000000|2022-08-04 09:40:00|9365.8|9350.8|9362.6|9347.6|9365.8|9350.8|9362.6|9347.6|2
1659606300000|2022-08-04 09:45:00|9363|9348|9342.4|9327.4|9363.4|9348.4|9334.9|9319.9|15
1659606600000|2022-08-04 09:50:00|9343.2|9328.2|9351.3|9336.3|9353.7|9338.7|9343.2|9328.2|1
1659606900000|2022-08-04 09:55:00|9353.1|9338.1|9346.8|9331.8|9356.1|9341.1|9343.2|9328.2|6
1659607200000|2022-08-04 10:00:00|9349|9334|9366.2|9351.2|9368.2|9353.2|9347.2|9332.2|1
1659607500000|2022-08-04 10:05:00|9367.6|9352.6|9368.2|9353.2|9368.2|9353.2|9367.6|9352.6|0
1659607800000|2022-08-04 10:10:00|9367.7|9352.7|9367.7|9352.7|9368.2|9353.2|9367.7|9352.7|1
1659608100000|2022-08-04 10:15:00|9369.2|9354.2|9356.8|9341.8|9369.7|9354.7|9356.8|9341.8|2
1659608400000|2022-08-04 10:20:00|9361.5|9346.5|9361.1|9346.1|9363.3|9348.3|9359.8|9344.8|2
1659608700000|2022-08-04 10:25:00|9356.8|9341.8|9364.1|9349.1|9365.1|9350.1|9355.6|9340.6|5
1659609000000|2022-08-04 10:30:00|9364.8|9349.8|9370.7|9355.7|9379.7|9364.7|9364.8|9349.8|8
1659609300000|2022-08-04 10:35:00|9371.1|9356.1|9393.2|9378.2|9398.9|9383.9|9371.1|9356.1|7
1659609600000|2022-08-04 10:40:00|9402.8|9387.8|9402.6|9387.6|9409.4|9394.4|9402.1|9380.1|4
1659609900000|2022-08-04 10:45:00|9405.1|9390.1|9418.1|9403.1|9418.1|9403.1|9402.6|9387.6|4
1659610200000|2022-08-04 10:50:00|9416.3|9401.3|9414.6|9399.6|9416.3|9401.3|9414.6|9399.6|0
1659610500000|2022-08-04 10:55:00|9414.4|9399.4|9392.8|9377.8|9415.6|9400.6|9390.3|9375.3|6
1659610800000|2022-08-04 11:00:00|9392.7|9377.7|9385.2|9370.2|9397.7|9382.7|9381.2|9366.2|3
1659611100000|2022-08-04 11:05:00|9384.8|9369.8|9365.7|9350.7|9384.8|9369.8|9365.7|9350.7|63
1659611400000|2022-08-04 11:10:00|9364.6|9349.6|9355.7|9340.7|9372.5|9357.5|9355|9340|4
1659611700000|2022-08-04 11:15:00|9355.3|9340.3|9372.7|9357.7|9372.7|9357.7|9355.2|9340.2|5
1659612000000|2022-08-04 11:20:00|9382.7|9367.7|9376.8|9361.8|9384.7|9369.7|9372.9|9352.7|3
1659612300000|2022-08-04 11:25:00|9377.9|9362.9|9376.5|9361.5|9380.5|9365.5|9376.5|9361.5|0
1659612600000|2022-08-04 11:30:00|9376.7|9361.7|9378.4|9363.4|9378.8|9363.8|9376.7|9361.7|0
1659612900000|2022-08-04 11:35:00|9378|9363|9384.5|9369.5|9384.5|9369.5|9376.7|9361.7|2
1659613200000|2022-08-04 11:40:00|9384.7|9369.7|9379.6|9364.6|9384.7|9369.7|9379.6|9364.6|10
1659613500000|2022-08-04 11:45:00|9381.4|9366.4|9380.1|9365.1|9383.2|9368.2|9380.1|9365.1|7
1659613800000|2022-08-04 11:50:00|9379.1|9364.1|9367.1|9352.1|9379.1|9364.1|9359.1|9344.1|34
1659614100000|2022-08-04 11:55:00|9368.2|9353.2|9372.1|9357.1|9372.1|9357.1|9368.2|9353.2|9
1659614400000|2022-08-04 12:00:00|9369.2|9354.2|9372.8|9357.8|9376.3|9361.3|9367.6|9352.6|45
1659614700000|2022-08-04 12:05:00|9373|9358|9390|9375|9399.2|9384.2|9373|9358|36
1659615000000|2022-08-04 12:10:00|9391|9376|9383.3|9368.3|9393.5|9378.5|9383.3|9368.3|7
1659615300000|2022-08-04 12:15:00|9383.1|9368.1|9375.5|9360.5|9383.1|9368.1|9371.5|9356.5|24
1659615600000|2022-08-04 12:20:00|9377|9362|9386.4|9371.4|9388.1|9373.1|9377|9362|63
1659615900000|2022-08-04 12:25:00|9386.1|9371.1|9373|9335.5|9387.1|9372.1|9358.9|9335.5|58
1659616200000|2022-08-04 12:30:00|9372.2|9334.7|9312.8|9297.8|9372.6|9352.1|9309.7|9294.7|56
1659616500000|2022-08-04 12:35:00|9312.3|9297.3|9341.3|9326.3|9344.4|9329.4|9312.2|9297.2|36
1659616800000|2022-08-04 12:40:00|9341.1|9326.1|9332|9317|9353.7|9338.7|9322.1|9307.1|31
1659617100000|2022-08-04 12:45:00|9331|9316|9323.4|9308.4|9331|9316|9321.9|9306.9|20
1659617400000|2022-08-04 12:50:00|9323.9|9308.9|9288.3|9273.3|9325|9310|9278.1|9263.1|92
1659617700000|2022-08-04 12:55:00|9287.3|9272.3|9294.1|9279.1|9295.6|9280.6|9280.5|9265.5|5
1659618000000|2022-08-04 13:00:00|9292.7|9277.7|9301.5|9286.5|9311.1|9296.1|9291|9276|27
1659618300000|2022-08-04 13:05:00|9301.1|9286.1|9294.3|9279.3|9301.5|9286.5|9287.3|9272.3|25
1659618600000|2022-08-04 13:10:00|9293.7|9278.7|9276.7|9261.7|9303.7|9288.7|9276.7|9261.7|47
1659618900000|2022-08-04 13:15:00|9273.7|9258.7|9248.5|9233.5|9293.7|9278.7|9246.3|9231.3|87
1659619200000|2022-08-04 13:20:00|9248.7|9233.7|9261.7|9246.7|9268.8|9253.8|9248.4|9233.4|40
1659619500000|2022-08-04 13:25:00|9261.5|9246.5|9256.7|9241.7|9270.1|9255.1|9246.7|9231.7|75
1659619800000|2022-08-04 13:30:00|9257.5|9242.5|9261|9246|9280.5|9265.5|9257.4|9242.4|136
1659620100000|2022-08-04 13:35:00|9260.2|9245.2|9259.4|9244.4|9266.6|9251.6|9246.7|9231.7|103
1659620400000|2022-08-04 13:40:00|9259.2|9244.2|9253.8|9238.8|9264.3|9249.3|9250.1|9235.1|50
1659620700000|2022-08-04 13:45:00|9253.5|9238.5|9306.8|9291.8|9307.8|9292.8|9253.5|9238.5|171
1659621000000|2022-08-04 13:50:00|9307.8|9292.8|9290.8|9275.8|9326.6|9311.6|9290.8|9275.8|112
1659621300000|2022-08-04 13:55:00|9287.9|9272.9|9260.2|9245.2|9292.9|9277.9|9246.5|9231.5|168
1659621600000|2022-08-04 14:00:00|9262|9247|9262.3|9247.3|9280.8|9265.8|9254.6|9239.6|89
1659621900000|2022-08-04 14:05:00|9264.6|9249.6|9254.4|9239.4|9267.1|9252.1|9250.6|9235.6|97
1659622200000|2022-08-04 14:10:00|9253.9|9238.9|9262.5|9247.5|9280.2|9265.2|9253.9|9238.9|115
1659622500000|2022-08-04 14:15:00|9264|9249|9272.2|9257.2|9289.1|9274.1|9264|9249|33
1659622800000|2022-08-04 14:20:00|9276.1|9261.1|9290.9|9275.9|9300.4|9285.4|9265.4|9250.4|55
1659623100000|2022-08-04 14:25:00|9290.8|9275.8|9293.3|9278.3|9306.2|9291.2|9282.1|9267.1|71
1659623400000|2022-08-04 14:30:00|9293.7|9278.7|9289.2|9274.2|9305.2|9290.2|9284.6|9269.6|72
1659623700000|2022-08-04 14:35:00|9288.7|9273.7|9298.4|9283.4|9305.9|9290.9|9272.2|9257.2|80
1659624000000|2022-08-04 14:40:00|9297.7|9282.7|9290.8|9275.8|9306.8|9291.8|9287.1|9272.1|68
1659624300000|2022-08-04 14:45:00|9288.8|9273.8|9285.4|9270.4|9293.1|9278.1|9276.1|9261.1|72
1659624600000|2022-08-04 14:50:00|9283.6|9268.6|9291.9|9276.9|9292|9277|9277.8|9262.8|34
1659624900000|2022-08-04 14:55:00|9292|9277|9301.2|9286.2|9305.9|9290.9|9279.1|9264.1|89
1659625200000|2022-08-04 15:00:00|9300.7|9285.7|9292.1|9277.1|9304.6|9289.6|9285.4|9270.4|60
1659625500000|2022-08-04 15:05:00|9293.2|9278.2|9317.9|9302.9|9322.4|9307.4|9289.4|9274.4|76
1659625800000|2022-08-04 15:10:00|9317.4|9302.4|9339.3|9324.3|9339.9|9324.9|9314.9|9299.9|45
1659626100000|2022-08-04 15:15:00|9346.8|9331.8|9353.6|9338.6|9367.6|9352.6|9337.6|9322.6|38
1659626400000|2022-08-04 15:20:00|9352.6|9337.6|9359.5|9344.5|9365.8|9350.8|9349.9|9334.9|27
1659626700000|2022-08-04 15:25:00|9351.4|9336.4|9348.4|9333.4|9357.5|9342.5|9337.6|9322.6|34
1659627000000|2022-08-04 15:30:00|9349.4|9334.4|9364.7|9349.7|9376.9|9361.9|9343.9|9328.9|58
1659627300000|2022-08-04 15:35:00|9364|9349|9374.9|9359.9|9376.4|9361.4|9362.2|9347.2|32
1659627600000|2022-08-04 15:40:00|9375|9360|9355.5|9340.5|9376.9|9361.9|9353.7|9338.7|69
1659627900000|2022-08-04 15:45:00|9355.2|9340.2|9344.7|9329.7|9363.2|9348.2|9344.6|9329.6|26
1659628200000|2022-08-04 15:50:00|9344.8|9329.8|9339.7|9324.7|9348.8|9333.8|9336.9|9321.9|36
1659628500000|2022-08-04 15:55:00|9339.8|9324.8|9350.4|9335.4|9356.2|9341.2|9337.2|9322.2|17
1659628800000|2022-08-04 16:00:00|9350.8|9335.8|9352.1|9337.1|9355.8|9340.8|9342.8|9327.8|109
1659629100000|2022-08-04 16:05:00|9351.6|9336.6|9346.5|9331.5|9352.1|9337.1|9342|9327|26
1659629400000|2022-08-04 16:10:00|9346.6|9331.6|9352.1|9337.1|9354.3|9339.3|9345.2|9330.2|16
1659629700000|2022-08-04 16:15:00|9352.4|9337.4|9362.7|9347.7|9364|9349|9350.1|9335.1|38
1659630000000|2022-08-04 16:20:00|9363.1|9348.1|9361.9|9346.9|9366.9|9351.9|9352.6|9337.6|34
1659630300000|2022-08-04 16:25:00|9360.1|9345.1|9355.3|9340.3|9360.1|9345.1|9351.8|9336.8|14
1659630600000|2022-08-04 16:30:00|9355.7|9340.7|9358.8|9343.8|9370|9355|9355.7|9340.7|33
1659630900000|2022-08-04 16:35:00|9358.7|9343.7|9350.7|9335.7|9361.7|9346.7|9347.7|9332.7|66
1659631200000|2022-08-04 16:40:00|9351.4|9336.4|9345.3|9330.3|9351.7|9336.7|9343.7|9328.7|43
1659631500000|2022-08-04 16:45:00|9349.8|9334.8|9353.9|9338.9|9358.5|9343.5|9342.8|9327.8|44
1659631800000|2022-08-04 16:50:00|9353.5|9338.5|9354.6|9339.6|9357.3|9342.3|9347.3|9332.3|30
1659632100000|2022-08-04 16:55:00|9354.7|9339.7|9362|9347|9369.9|9354.9|9353.3|9338.3|31
1659632400000|2022-08-04 17:00:00|9360.5|9345.5|9365.6|9350.6|9370.3|9355.3|9358.1|9343.1|24
1659632700000|2022-08-04 17:05:00|9365.1|9350.1|9377.1|9362.1|9383.4|9368.4|9365.1|9350.1|75
1659633000000|2022-08-04 17:10:00|9377.5|9362.5|9390.4|9375.4|9391.8|9376.8|9377.5|9362.5|37
1659633300000|2022-08-04 17:15:00|9390|9375|9388.1|9373.1|9391.5|9376.5|9386|9371|41
1659633600000|2022-08-04 17:20:00|9387.9|9372.9|9383.6|9368.6|9390.3|9375.3|9378.8|9363.8|38
1659633900000|2022-08-04 17:25:00|9384.6|9369.6|9407.7|9392.7|9407.8|9392.8|9381.1|9366.1|59
1659634200000|2022-08-04 17:30:00|9407.5|9392.5|9404.1|9389.1|9421.2|9406.2|9398.3|9383.3|126
1659634500000|2022-08-04 17:35:00|9403.7|9388.7|9399.5|9384.5|9413.8|9398.8|9398|9383|94
1659634800000|2022-08-04 17:40:00|9398.8|9383.8|9391.6|9376.6|9401.1|9386.1|9384.3|9369.3|35
1659635100000|2022-08-04 17:45:00|9390.4|9375.4|9410.2|9395.2|9410.2|9395.2|9381.8|9366.8|35
1659635400000|2022-08-04 17:50:00|9409.1|9394.1|9424.4|9409.4|9425.8|9410.8|9407.4|9392.4|48
1659635700000|2022-08-04 17:55:00|9425.2|9410.2|9448.7|9433.7|9449.2|9434.2|9421.6|9406.6|115
1659636000000|2022-08-04 18:00:00|9449|9434|9440.1|9425.1|9449|9434|9438.1|9423.1|50
1659636300000|2022-08-04 18:05:00|9440.3|9425.3|9422|9407|9440.9|9425.9|9414|9399|142
1659636600000|2022-08-04 18:10:00|9421.3|9406.3|9411.8|9396.8|9421.3|9406.3|9395.3|9380.3|816
1659636900000|2022-08-04 18:15:00|9411.9|9396.9|9389.4|9374.4|9411.9|9396.9|9386.5|9371.5|122
1659637200000|2022-08-04 18:20:00|9389.3|9374.3|9389.3|9374.3|9389.3|9374.3|9389.3|9374.3|0
1659661200000|2022-08-05 01:00:00|9370.6|9355.6|9397.5|9382.5|9421.9|9400.2|9370.6|9355.6|39
1659661500000|2022-08-05 01:05:00|9408|9383|9393|9378|9410.6|9385.6|9393|9378|7
1659661800000|2022-08-05 01:10:00|9397.5|9372.5|9398.3|9383.3|9399.3|9384.3|9393.2|9372.5|3
1659662100000|2022-08-05 01:15:00|9399.3|9384.3|9439.9|9402.4|9439.9|9410.7|9397.8|9382.8|20
1659662400000|2022-08-05 01:20:00|9432.5|9407.5|9447.1|9432.1|9450.4|9434.4|9430|9407.5|13
1659662700000|2022-08-05 01:25:00|9447.5|9432.5|9487.1|9462.1|9487.1|9463.9|9447.5|9427.8|17
1659663000000|2022-08-05 01:30:00|9487.2|9462.2|9464.2|9449.2|9487.2|9464.2|9462.2|9447.2|11
1659663300000|2022-08-05 01:35:00|9462.8|9447.8|9462|9447|9462.8|9447.8|9460.2|9445.2|0
1659663600000|2022-08-05 01:40:00|9475.9|9450.9|9476|9461|9477.5|9461|9472.2|9450.9|1
1659663900000|2022-08-05 01:45:00|9476.5|9461.5|9486.9|9471.9|9486.9|9471.9|9476.5|9461.5|4
1659664200000|2022-08-05 01:50:00|9486.6|9471.6|9502.2|9487.2|9525.9|9510.9|9485.4|9470.4|75
1659664500000|2022-08-05 01:55:00|9502.1|9487.1|9503.1|9488.1|9503.1|9488.1|9502.1|9487.1|3
1659664800000|2022-08-05 02:00:00|9503.9|9488.9|9513.1|9498.1|9518|9503|9501.6|9486.1|9
1659665100000|2022-08-05 02:05:00|9512.6|9497.6|9524.9|9509.9|9529.8|9510.4|9506.6|9486.7|14
1659665400000|2022-08-05 02:10:00|9527.6|9512.6|9526|9488.5|9528.2|9513.1|9517.1|9486.5|7
1659665700000|2022-08-05 02:15:00|9526.2|9488.7|9514.6|9489.6|9526.2|9510.6|9513.3|9488.3|31
1659666000000|2022-08-05 02:20:00|9514.1|9489.1|9514.1|9489.1|9514.1|9489.1|9514.1|9489.1|0
1659666300000|2022-08-05 02:25:00|9511.3|9496.3|9526.3|9501.3|9526.3|9511|9511.3|9496.3|9
1659666600000|2022-08-05 02:30:00|9526.5|9501.5|9518.8|9503.8|9526.5|9507.1|9517.3|9501.5|3
1659666900000|2022-08-05 02:35:00|9518.5|9503.5|9495.8|9480.8|9518.5|9503.5|9495.8|9480.8|17
1659667200000|2022-08-05 02:40:00|9495.1|9480.1|9511.3|9496.3|9516.8|9501.8|9494.8|9479.8|5
1659667500000|2022-08-05 02:45:00|9512.3|9497.3|9505.3|9490.3|9518.7|9500.8|9505.3|9481.2|5
1659667800000|2022-08-05 02:50:00|9506|9491|9506.8|9491.8|9506.8|9491.8|9506|9491|0
1659668100000|2022-08-05 02:55:00|9505.7|9490.7|9508.2|9483.2|9508.2|9490.7|9505.3|9483.2|2
1659668400000|2022-08-05 03:00:00|9505.8|9480.8|9496|9481|9505.8|9481.8|9494.9|9479.9|1
1659668700000|2022-08-05 03:05:00|9495.9|9480.9|9501.2|9486.2|9501.7|9486.7|9495.9|9480.9|5
1659669000000|2022-08-05 03:10:00|9497.1|9482.1|9487.9|9472.9|9497.1|9482.1|9487.9|9472.9|4
1659669600000|2022-08-05 03:20:00|9490.7|9475.7|9491.8|9476.8|9494.9|9479.9|9487.4|9469.7|14
1659669900000|2022-08-05 03:25:00|9494.3|9469.3|9488.6|9473.6|9494.5|9475.3|9488.3|9469.3|2
1659670200000|2022-08-05 03:30:00|9488.3|9473.3|9478.8|9463.8|9494.3|9475.3|9478.8|9463.8|8
1659670500000|2022-08-05 03:35:00|9479.3|9464.3|9491.8|9476.8|9494.8|9476.8|9479.3|9464.3|1
1659671400000|2022-08-05 03:50:00|9491.3|9476.3|9492.3|9477.3|9492.8|9477.8|9490.8|9475.8|2
1659671700000|2022-08-05 03:55:00|9492|9477|9492|9477|9492|9477|9492|9477|0
1659672000000|2022-08-05 04:00:00|9491.9|9476.9|9491.9|9476.9|9491.9|9476.9|9491.9|9476.9|0
1659672300000|2022-08-05 04:05:00|9490.9|9475.9|9486.4|9471.4|9490.9|9475.9|9486.4|9471.4|1
1659672600000|2022-08-05 04:10:00|9487.8|9472.8|9489.9|9474.9|9489.9|9474.9|9487.8|9472.8|2
1659673200000|2022-08-05 04:20:00|9487.9|9472.9|9494.5|9457|9494.5|9472.9|9487.8|9456.9|1
1659674100000|2022-08-05 04:35:00|9488.6|9463.6|9490.3|9465.3|9490.3|9465.3|9488.6|9463.6|1
1659674700000|2022-08-05 04:45:00|9490.8|9465.8|9486.3|9471.3|9490.8|9471.4|9485.8|9465.8|0
1659675300000|2022-08-05 04:55:00|9484.6|9469.6|9479.1|9464.1|9485.3|9469.6|9479|9459.8|2
1659675600000|2022-08-05 05:00:00|9478.7|9463.7|9476|9451|9478.7|9463.7|9475.6|9451|6
1659676200000|2022-08-05 05:10:00|9494.5|9479.5|9495|9480|9495|9480|9494.5|9479.5|2
1659676500000|2022-08-05 05:15:00|9497.1|9482.1|9494.5|9479.5|9497.1|9482.1|9494.5|9479.5|2
1659677400000|2022-08-05 05:30:00|9494.4|9479.4|9500.2|9485.2|9514.1|9499.1|9494.4|9479.4|31
1659677700000|2022-08-05 05:35:00|9506.1|9491.1|9511.1|9496.1|9512.6|9497.6|9506.1|9491.1|1
1659678000000|2022-08-05 05:40:00|9510.4|9495.4|9509.1|9494.1|9510.4|9495.4|9508.6|9493.6|0
1659678300000|2022-08-05 05:45:00|9512.8|9497.8|9496.5|9481.5|9512.8|9497.8|9496.5|9481.5|10
1659678600000|2022-08-05 05:50:00|9497.7|9482.7|9488.6|9463.6|9507.5|9492.5|9477|9462|10
1659678900000|2022-08-05 05:55:00|9489|9464|9489|9464|9490|9473.5|9485.5|9464|0
1659679200000|2022-08-05 06:00:00|9482.5|9467.5|9475.2|9460.2|9486.5|9471.5|9470.3|9451|2
1659679500000|2022-08-05 06:05:00|9475|9460|9476.3|9461.3|9476.3|9461.3|9475|9460|0
1659679800000|2022-08-05 06:10:00|9486|9471|9489.8|9474.8|9489.8|9474.8|9483.8|9468.8|2
1659680100000|2022-08-05 06:15:00|9491.6|9476.6|9503.3|9488.3|9509.4|9488.3|9491.6|9476.6|5
1659680400000|2022-08-05 06:20:00|9502.8|9487.8|9510.7|9495.7|9511.2|9496.2|9500.3|9485.3|1
1659680700000|2022-08-05 06:25:00|9511.2|9496.2|9515.8|9500.8|9515.8|9500.8|9511.2|9496.2|1
1659681000000|2022-08-05 06:30:00|9514.9|9499.9|9517.3|9502.3|9524.6|9509.6|9509.2|9494.2|18
1659681300000|2022-08-05 06:35:00|9517.1|9502.1|9515.9|9500.9|9517.6|9502.6|9511.4|9496.4|1
1659681600000|2022-08-05 06:40:00|9516.1|9501.1|9512.4|9497.4|9516.1|9501.1|9512.4|9497.4|1
1659681900000|2022-08-05 06:45:00|9515.1|9500.1|9518.6|9503.6|9518.6|9503.6|9511.4|9496.4|9
1659682200000|2022-08-05 06:50:00|9518.3|9503.3|9519.3|9504.3|9521.6|9506.6|9515.8|9500.8|3
1659682500000|2022-08-05 06:55:00|9522.3|9507.3|9514.2|9499.2|9522.3|9507.3|9511.7|9496.7|7
1659682800000|2022-08-05 07:00:00|9513.8|9498.8|9508.2|9493.2|9513.8|9498.8|9506.2|9491.2|11
1659683100000|2022-08-05 07:05:00|9508.7|9493.7|9501.9|9486.9|9508.7|9493.7|9496.7|9481.7|30
1659683400000|2022-08-05 07:10:00|9504|9489|9502.2|9487.2|9506.2|9491.2|9501|9486|1
1659683700000|2022-08-05 07:15:00|9504.7|9489.7|9503|9488|9505.7|9490.7|9502.7|9487.7|0
1659684000000|2022-08-05 07:20:00|9502.9|9487.9|9506.7|9491.7|9506.7|9491.7|9502.9|9487.9|0
1659684300000|2022-08-05 07:25:00|9516.7|9501.7|9508.7|9493.7|9519.7|9504.7|9508.7|9493.7|4
1659684600000|2022-08-05 07:30:00|9503.4|9488.4|9513.7|9498.7|9515.2|9500.2|9503.4|9488.4|2
1659684900000|2022-08-05 07:35:00|9514.7|9499.7|9511.7|9496.7|9514.7|9499.7|9510.3|9495.3|0
1659685200000|2022-08-05 07:40:00|9510.2|9495.2|9507.3|9492.3|9516.5|9501.5|9506.3|9491.3|17
1659685500000|2022-08-05 07:45:00|9508.7|9493.7|9511|9496|9512.5|9497.5|9506.8|9491.8|4
1659685800000|2022-08-05 07:50:00|9511.4|9496.4|9507.5|9492.5|9512.5|9497.5|9506.7|9491.7|4
1659686100000|2022-08-05 07:55:00|9506|9491|9497.6|9482.6|9506|9491|9494|9479|10
1659686400000|2022-08-05 08:00:00|9499.5|9484.5|9501.8|9486.8|9501.8|9486.8|9493.9|9478.9|24
1659686700000|2022-08-05 08:05:00|9502|9487|9496|9481|9502|9487|9496|9481|0
1659687000000|2022-08-05 08:10:00|9496.4|9481.4|9499.5|9484.5|9499.5|9484.5|9495.2|9480.2|2
1659687300000|2022-08-05 08:15:00|9500.6|9485.6|9499.2|9484.2|9500.7|9485.7|9497.8|9482.8|4
1659687600000|2022-08-05 08:20:00|9499.6|9484.6|9495|9480|9499.6|9484.6|9495|9480|0
1659687900000|2022-08-05 08:25:00|9493.4|9478.4|9507.6|9492.6|9513.9|9498.9|9489.6|9474.6|10
1659688200000|2022-08-05 08:30:00|9505.6|9490.6|9499.6|9484.6|9508.1|9493.1|9499.6|9484.6|0
1659688500000|2022-08-05 08:35:00|9500|9485|9498.3|9483.3|9501|9486|9497.3|9482.3|0
1659688800000|2022-08-05 08:40:00|9499.1|9484.1|9500.9|9485.9|9502.9|9487.9|9488.1|9473.1|3
1659689100000|2022-08-05 08:45:00|9501.9|9486.9|9513.9|9498.9|9513.9|9498.9|9500.4|9485.4|1
1659689400000|2022-08-05 08:50:00|9514.3|9499.3|9514.1|9499.1|9515.4|9500.4|9513.9|9498.9|1
1659689700000|2022-08-05 08:55:00|9513.7|9498.7|9511.4|9496.4|9513.9|9498.9|9511.4|9496.4|1
1659690000000|2022-08-05 09:00:00|9511.8|9496.8|9485.7|9470.7|9522.5|9507.5|9483.5|9468.5|24
1659690300000|2022-08-05 09:05:00|9486|9471|9469|9454|9486|9471|9467.8|9452.8|8
1659690600000|2022-08-05 09:10:00|9468.5|9453.5|9473.2|9458.2|9485|9470|9468.5|9453.5|2
1659690900000|2022-08-05 09:15:00|9472.5|9457.5|9472.5|9457.5|9477.7|9462.7|9472.5|9457.5|1
1659691200000|2022-08-05 09:20:00|9472.4|9457.4|9473|9458|9473.3|9458.3|9468|9453|6
1659691500000|2022-08-05 09:25:00|9473.3|9458.3|9470.8|9455.8|9474.3|9459.3|9467.8|9452.8|18
1659691800000|2022-08-05 09:30:00|9469.7|9454.7|9449|9434|9470.8|9455.8|9438.2|9423.2|14
1659692100000|2022-08-05 09:35:00|9449.2|9434.2|9447.2|9432.2|9449.2|9434.2|9437.8|9422.8|0
1659692400000|2022-08-05 09:40:00|9447.9|9432.9|9454.6|9439.6|9459.1|9444.1|9446.2|9431.2|18
1659692700000|2022-08-05 09:45:00|9455.9|9440.9|9456|9441|9456.4|9441.4|9452.6|9437.6|0
1659693000000|2022-08-05 09:50:00|9455.9|9440.9|9470.7|9455.7|9470.7|9455.7|9453|9438|4
1659693300000|2022-08-05 09:55:00|9472.1|9457.1|9468.8|9453.8|9473.8|9458.8|9454.8|9439.8|7
1659693600000|2022-08-05 10:00:00|9467.3|9452.3|9464.8|9449.8|9468.8|9453.8|9464.3|9449.3|1
1659693900000|2022-08-05 10:05:00|9464.3|9449.3|9464.3|9449.3|9466|9451|9464.3|9449.3|0
1659694200000|2022-08-05 10:10:00|9461.1|9446.1|9452.5|9437.5|9461.3|9446.3|9444.8|9429.8|4
1659694500000|2022-08-05 10:15:00|9453.5|9438.5|9452.5|9437.5|9456|9441|9447.5|9432.5|2
1659694800000|2022-08-05 10:20:00|9456|9441|9447.1|9432.1|9457.8|9442.8|9447.1|9432.1|1
1659695100000|2022-08-05 10:25:00|9447|9432|9440|9425|9447|9432|9438.5|9423.5|1
1659695400000|2022-08-05 10:30:00|9439.6|9424.6|9441.9|9426.9|9444.5|9429.5|9439.4|9424.4|4
1659695700000|2022-08-05 10:35:00|9441.4|9426.4|9446.4|9431.4|9446.4|9431.4|9441.4|9426.4|1
1659696000000|2022-08-05 10:40:00|9445.9|9430.9|9437.4|9422.4|9445.9|9430.9|9428.3|9413.3|6
1659696300000|2022-08-05 10:45:00|9437.9|9422.9|9447.1|9432.1|9447.1|9432.1|9430.6|9415.6|23
1659696600000|2022-08-05 10:50:00|9445.9|9430.9|9447.1|9432.1|9447.1|9432.1|9441.6|9426.6|5
1659696900000|2022-08-05 10:55:00|9443.1|9428.1|9448.1|9433.1|9448.1|9433.1|9440.6|9425.6|7
1659697200000|2022-08-05 11:00:00|9448.8|9433.8|9452.1|9437.1|9457.1|9442.1|9448.8|9433.8|3
1659697500000|2022-08-05 11:05:00|9453.1|9438.1|9442.6|9427.6|9453.1|9438.1|9436.1|9421.1|3
1659697800000|2022-08-05 11:10:00|9438.1|9423.1|9433|9418|9438.4|9423.4|9431.5|9416.5|7
1659698100000|2022-08-05 11:15:00|9430|9415|9428|9413|9430|9415|9425.5|9410.5|1
1659698400000|2022-08-05 11:20:00|9426|9411|9442.5|9427.5|9445|9430|9424|9409|2
1659698700000|2022-08-05 11:25:00|9445.5|9420.5|9442|9427|9446.5|9429|9441.6|9420.5|0
1659699000000|2022-08-05 11:30:00|9442.4|9427.4|9450|9435|9450.5|9435.5|9442.4|9427.4|3
1659699300000|2022-08-05 11:35:00|9449.7|9434.7|9450.5|9435.5|9450.5|9435.5|9449|9434|0
1659699900000|2022-08-05 11:45:00|9450.2|9435.2|9462|9447|9462.1|9447.1|9450|9435|1
1659700200000|2022-08-05 11:50:00|9465|9450|9466.5|9451.5|9467.4|9452.4|9438.5|9423.5|53
1659700500000|2022-08-05 11:55:00|9465.8|9450.8|9470.5|9455.5|9470.5|9455.5|9454.5|9439.5|15
1659700800000|2022-08-05 12:00:00|9471.2|9456.2|9544.6|9529.6|9552.9|9537.9|9471.2|9456.2|77
1659701100000|2022-08-05 12:05:00|9547.9|9532.9|9520.6|9505.6|9548|9533|9519.1|9504.1|24
1659701400000|2022-08-05 12:10:00|9517.4|9502.4|9527.7|9512.7|9536.6|9521.6|9515.7|9500.7|14
1659701700000|2022-08-05 12:15:00|9533.2|9518.2|9536.6|9521.6|9549.3|9534.3|9530.2|9515.2|22
1659702000000|2022-08-05 12:20:00|9536.4|9521.4|9510.9|9495.9|9537.1|9522.1|9502.6|9487.6|57
1659702300000|2022-08-05 12:25:00|9514.4|9499.4|9465.3|9450.3|9519.2|9504.2|9465.3|9450.3|82
1659702600000|2022-08-05 12:30:00|9460.7|9445.7|9462.3|9447.3|9476.8|9461.8|9446.7|9431.7|37
1659702900000|2022-08-05 12:35:00|9463.3|9448.3|9493|9478|9500.9|9485.9|9463.3|9448.3|36
1659703200000|2022-08-05 12:40:00|9492.7|9477.7|9518.9|9503.9|9527|9512|9488|9473|17
1659703500000|2022-08-05 12:45:00|9516.4|9491.4|9513.2|9498.2|9516.4|9500.5|9481|9466|67
1659703800000|2022-08-05 12:50:00|9512.9|9497.9|9489.7|9474.7|9512.9|9497.9|9483.7|9468.7|36
1659704100000|2022-08-05 12:55:00|9487.6|9472.6|9488.6|9473.6|9488.6|9473.6|9482.6|9467.6|19
1659704400000|2022-08-05 13:00:00|9498.3|9473.3|9489.6|9474.6|9513.5|9498.5|9482.6|9467.6|50
1659704700000|2022-08-05 13:05:00|9490|9475|9497.1|9482.1|9500.1|9485.1|9465.5|9450.5|89
1659705000000|2022-08-05 13:10:00|9496.9|9481.9|9460.6|9445.6|9496.9|9481.9|9460.6|9445.6|30
1659705300000|2022-08-05 13:15:00|9459.6|9444.6|9449.5|9434.5|9479.4|9464.4|9439.1|9424.1|83
1659705600000|2022-08-05 13:20:00|9451.8|9436.8|9467.6|9452.6|9475.2|9460.2|9438.6|9423.6|65
1659705900000|2022-08-05 13:25:00|9469.9|9454.9|9448.4|9433.4|9472.1|9457.1|9443|9428|30
1659706200000|2022-08-05 13:30:00|9448.8|9433.8|9444.7|9429.7|9458.8|9443.8|9420.8|9405.8|90
1659706500000|2022-08-05 13:35:00|9442.7|9427.7|9471.2|9456.2|9471.2|9456.2|9429.2|9414.2|44
1659706800000|2022-08-05 13:40:00|9471.6|9456.6|9469.3|9454.3|9483|9468|9462.6|9447.6|51
1659707100000|2022-08-05 13:45:00|9469.5|9454.5|9482.9|9467.9|9498.5|9483.5|9465.4|9450.4|81
1659707400000|2022-08-05 13:50:00|9483.2|9468.2|9496.3|9481.3|9508.1|9493.1|9483.2|9468.2|72
1659707700000|2022-08-05 13:55:00|9496|9481|9504.2|9489.2|9510.3|9495.3|9488.5|9473.5|82
1659708000000|2022-08-05 14:00:00|9501.3|9486.3|9496.8|9481.8|9515.5|9500.5|9486.5|9471.5|81
1659708300000|2022-08-05 14:05:00|9497.1|9482.1|9547.4|9532.4|9547.4|9532.4|9497.1|9482.1|126
1659708600000|2022-08-05 14:10:00|9551.7|9536.7|9586.7|9571.7|9597.3|9582.3|9551.7|9536.7|212
1659708900000|2022-08-05 14:15:00|9585.9|9570.9|9580.8|9565.8|9603.5|9588.5|9579.3|9564.3|133
1659709200000|2022-08-05 14:20:00|9581.1|9566.1|9595.1|9580.1|9596.2|9581.2|9574.3|9559.3|68
1659709500000|2022-08-05 14:25:00|9594.7|9579.7|9610.1|9595.1|9623.1|9608.1|9591.9|9576.9|103
1659709800000|2022-08-05 14:30:00|9610.2|9595.2|9631.6|9616.6|9656|9641|9608.5|9593.5|251
1659710100000|2022-08-05 14:35:00|9631.7|9616.7|9674.5|9659.5|9680.9|9665.9|9619.5|9604.5|233
1659710400000|2022-08-05 14:40:00|9674.1|9659.1|9627.3|9612.3|9683.3|9668.3|9623.1|9608.1|261
1659710700000|2022-08-05 14:45:00|9626.6|9611.6|9629.3|9614.3|9656.1|9641.1|9624.4|9609.4|162
1659711000000|2022-08-05 14:50:00|9629.6|9614.6|9645.8|9630.8|9649|9634|9612|9597|97
1659711300000|2022-08-05 14:55:00|9646.2|9631.2|9641.5|9626.5|9646.5|9631.5|9627|9612|117
1659711600000|2022-08-05 15:00:00|9641.6|9626.6|9665|9650|9669.2|9654.2|9641.6|9626.6|69
1659711900000|2022-08-05 15:05:00|9661.2|9646.2|9635|9620|9667.2|9652.2|9608.5|9593.5|40
1659712200000|2022-08-05 15:10:00|9631.1|9616.1|9642.2|9627.2|9649.9|9634.9|9629.5|9614.5|62
1659712500000|2022-08-05 15:15:00|9643.9|9628.9|9632.2|9617.2|9650|9635|9620.7|9605.7|46
1659712800000|2022-08-05 15:20:00|9631.9|9616.9|9619.6|9604.6|9641.9|9626.9|9599|9584|70
1659713100000|2022-08-05 15:25:00|9618.9|9603.9|9631.2|9616.2|9633.2|9618.2|9600.7|9585.7|46
1659713400000|2022-08-05 15:30:00|9626.2|9611.2|9616.3|9601.3|9626.2|9611.2|9614|9599|43
1659713700000|2022-08-05 15:35:00|9615.6|9600.6|9600.5|9585.5|9617.7|9602.7|9574.2|9559.2|77
1659714000000|2022-08-05 15:40:00|9601.9|9586.9|9584.1|9569.1|9616.2|9601.2|9577.6|9562.6|36
1659714300000|2022-08-05 15:45:00|9583.1|9568.1|9597.4|9582.4|9597.9|9582.9|9578.3|9563.3|54
1659714600000|2022-08-05 15:50:00|9599.5|9584.5|9592.2|9577.2|9608.6|9593.6|9592.2|9577.2|53
1659714900000|2022-08-05 15:55:00|9590.4|9575.4|9588.5|9573.5|9600|9585|9577.1|9562.1|85
1659715200000|2022-08-05 16:00:00|9587.8|9572.8|9602.5|9587.5|9604.2|9589.2|9586.2|9571.2|31
1659715500000|2022-08-05 16:05:00|9603.6|9588.6|9583.1|9568.1|9610.5|9595.5|9578.7|9563.7|59
1659715800000|2022-08-05 16:10:00|9583.8|9568.8|9587.3|9572.3|9595.4|9580.4|9583.2|9568.2|47
1659716100000|2022-08-05 16:15:00|9587.1|9572.1|9590.7|9575.7|9591.9|9576.9|9582.4|9567.4|31
1659716400000|2022-08-05 16:20:00|9591.5|9576.5|9591.3|9576.3|9595.8|9580.8|9587.5|9572.5|25
1659716700000|2022-08-05 16:25:00|9592.4|9577.4|9582.6|9567.6|9593.1|9578.1|9579.5|9564.5|66
1659717000000|2022-08-05 16:30:00|9583.4|9568.4|9583.6|9568.6|9596.2|9581.2|9581.6|9566.6|51
1659717300000|2022-08-05 16:35:00|9584.3|9569.3|9574|9559|9585.8|9570.8|9573.6|9558.6|22
1659717600000|2022-08-05 16:40:00|9573.8|9558.8|9572.8|9557.8|9574.3|9559.3|9562.6|9547.6|32
1659717900000|2022-08-05 16:45:00|9574.1|9559.1|9567.3|9552.3|9586.3|9571.3|9567.1|9552.1|25
1659718200000|2022-08-05 16:50:00|9567|9552|9563.7|9548.7|9578.9|9563.9|9563.5|9548.5|37
1659718500000|2022-08-05 16:55:00|9562.3|9547.3|9573.4|9558.4|9582.1|9567.1|9562.3|9547.3|26
1659718800000|2022-08-05 17:00:00|9574.5|9559.5|9523.8|9508.8|9577|9562|9510.7|9495.7|48
1659719100000|2022-08-05 17:05:00|9524.1|9509.1|9544.5|9529.5|9550.6|9535.6|9519.2|9504.2|35
1659719400000|2022-08-05 17:10:00|9545.6|9530.6|9550.7|9535.7|9554.2|9539.2|9545.6|9530.6|38
1659719700000|2022-08-05 17:15:00|9550.5|9535.5|9564.8|9549.8|9574.6|9559.6|9548|9533|52
1659720000000|2022-08-05 17:20:00|9564.9|9549.9|9563.7|9548.7|9564.9|9549.9|9555.2|9540.2|22
1659720300000|2022-08-05 17:25:00|9560|9545|9556.1|9541.1|9560.7|9545.7|9549.8|9534.8|14
1659720600000|2022-08-05 17:30:00|9554.4|9539.4|9553.6|9538.6|9555.9|9540.9|9549.7|9534.7|16
1659720900000|2022-08-05 17:35:00|9553.4|9538.4|9553.4|9538.4|9553.4|9538.4|9544.6|9529.6|16
1659721200000|2022-08-05 17:40:00|9553.2|9538.2|9549.8|9534.8|9553.4|9538.4|9545.8|9530.8|12
1659721500000|2022-08-05 17:45:00|9548.9|9533.9|9548.4|9533.4|9558.2|9543.2|9540.4|9525.4|22
1659721800000|2022-08-05 17:50:00|9547.6|9532.6|9549.6|9534.6|9556|9541|9543.3|9528.3|50
1659722100000|2022-08-05 17:55:00|9549.3|9534.3|9554|9539|9558|9543|9542.8|9527.8|25
1659722400000|2022-08-05 18:00:00|9553.8|9538.8|9559.1|9544.1|9562.5|9547.5|9550.8|9535.8|75
1659722700000|2022-08-05 18:05:00|9559.3|9544.3|9529|9514|9559.3|9544.3|9522.1|9507.1|247
1659723000000|2022-08-05 18:10:00|9526.1|9511.1|9558.6|9543.6|9562.5|9547.5|9514.8|9499.8|656
1659723300000|2022-08-05 18:15:00|9559|9544|9547|9532|9561.2|9546.2|9536.8|9518.4|184
1659920400000|2022-08-08 01:00:00|9533.7|9496.2|9510.7|9495.7|9541|9523.9|9510.6|9495.2|91
1659920700000|2022-08-08 01:05:00|9510.2|9495.2|9538.6|9523.6|9538.6|9523.6|9510.2|9495.2|22
1659921000000|2022-08-08 01:10:00|9538.7|9523.7|9560.9|9545.9|9565.4|9550.4|9538.6|9523.6|82
1659921300000|2022-08-08 01:15:00|9561.2|9546.2|9561.4|9546.4|9565.4|9550.4|9560.9|9545.9|84
1659921600000|2022-08-08 01:20:00|9562.4|9547.4|9554.1|9539.1|9562.6|9547.4|9552.6|9536.4|21
1659921900000|2022-08-08 01:25:00|9561.6|9546.6|9564.9|9549.9|9565.1|9550.1|9557.6|9542.6|37
1659922200000|2022-08-08 01:30:00|9562.1|9547.1|9562.3|9547.3|9564.2|9549.2|9560.6|9545.6|41
1659922500000|2022-08-08 01:35:00|9562.4|9547.4|9564.3|9526.8|9564.3|9549.2|9561.6|9526.8|35
1659922800000|2022-08-08 01:40:00|9563.3|9525.8|9629.7|9614.7|9630.1|9614.7|9555.5|9525.8|26
1659923100000|2022-08-08 01:45:00|9629.6|9614.6|9651.1|9636.1|9651.7|9636.1|9628.2|9613.2|11
1659923400000|2022-08-08 01:50:00|9651.2|9636.2|9645.6|9630.6|9653.2|9638.2|9643.7|9628.7|22
1659923700000|2022-08-08 01:55:00|9645.4|9630.4|9648.4|9633.4|9653.9|9638.9|9645.4|9630.4|27
1659924000000|2022-08-08 02:00:00|9648.9|9633.9|9645.6|9630.6|9651.9|9636.9|9645.6|9630.6|25
1659924300000|2022-08-08 02:05:00|9643.5|9628.5|9645.1|9630.1|9646.1|9631.1|9643.5|9628.5|1
1659924600000|2022-08-08 02:10:00|9645.5|9630.5|9642.6|9627.6|9646.1|9631.1|9638.6|9623.6|8
1659924900000|2022-08-08 02:15:00|9643|9628|9643.1|9628.1|9643.6|9628.6|9643|9628|0
1659925200000|2022-08-08 02:20:00|9642.5|9627.5|9642.4|9627.4|9642.5|9627.5|9641.1|9626.1|1
1659925500000|2022-08-08 02:25:00|9643.5|9628.5|9644.9|9629.9|9647.9|9632.9|9640.4|9625.4|2
1659925800000|2022-08-08 02:30:00|9642.1|9627.1|9647.1|9632.1|9647.9|9632.9|9640.4|9625.4|6
1659926100000|2022-08-08 02:35:00|9646.5|9631.5|9668.6|9643.6|9669.7|9643.6|9643.9|9628.9|35
1659926400000|2022-08-08 02:40:00|9664.6|9649.6|9664.6|9649.6|9664.8|9649.8|9664.5|9649.5|0
1659926700000|2022-08-08 02:45:00|9665.3|9650.3|9668.1|9653.1|9668.2|9653.2|9665.3|9650.3|2
1659927000000|2022-08-08 02:50:00|9667.4|9652.4|9664.6|9649.6|9667.6|9652.6|9664.6|9649.6|0
1659927600000|2022-08-08 03:00:00|9668.1|9653.1|9668.1|9653.1|9668.1|9653.1|9668.1|9653.1|0
1659928200000|2022-08-08 03:10:00|9667.9|9652.9|9667.9|9652.9|9668.2|9653.2|9667.7|9652.7|0
1659928500000|2022-08-08 03:15:00|9668.2|9653.2|9670.6|9655.6|9670.6|9655.6|9668.2|9653.2|1
1659928800000|2022-08-08 03:20:00|9670.3|9655.3|9669.7|9654.7|9670.3|9655.3|9669.6|9654.6|2
1659929100000|2022-08-08 03:25:00|9670.6|9655.6|9670.6|9655.6|9670.6|9655.6|9670.6|9655.6|2
1659929400000|2022-08-08 03:30:00|9670.2|9655.2|9668.9|9653.9|9670.6|9655.6|9668.9|9653.9|5
1659929700000|2022-08-08 03:35:00|9668.5|9653.5|9668.9|9653.9|9668.9|9653.9|9668.5|9653.5|0
1659930000000|2022-08-08 03:40:00|9668.5|9653.5|9661.6|9646.6|9668.5|9653.5|9661.3|9646.3|1
1659930300000|2022-08-08 03:45:00|9661.8|9646.8|9661.8|9646.8|9661.8|9646.8|9661.3|9646.3|0
1659930600000|2022-08-08 03:50:00|9658.3|9643.3|9657.8|9642.8|9658.3|9643.3|9657.8|9642.8|2
1659930900000|2022-08-08 03:55:00|9657.7|9642.7|9657.7|9642.7|9657.7|9642.7|9657.7|9642.7|0
1659931200000|2022-08-08 04:00:00|9658.1|9643.1|9658.6|9643.6|9658.6|9643.6|9657.6|9642.6|3
1659931500000|2022-08-08 04:05:00|9658.4|9643.4|9658.4|9643.4|9658.4|9643.4|9658.3|9643.3|0
1659932400000|2022-08-08 04:20:00|9657.4|9642.4|9647.6|9632.6|9657.4|9642.4|9647.6|9632.6|3
1659933000000|2022-08-08 04:30:00|9646.6|9631.6|9641.1|9626.1|9646.6|9631.6|9641.1|9626.1|7
1659933300000|2022-08-08 04:35:00|9641.3|9626.3|9643.1|9628.1|9643.1|9628.1|9641.3|9626.3|0
1659933600000|2022-08-08 04:40:00|9640.7|9625.7|9640.2|9625.2|9640.7|9625.7|9640.2|9625.2|0
1659934200000|2022-08-08 04:50:00|9638|9623|9633.7|9618.7|9638|9623|9630.7|9615.7|4
1659934500000|2022-08-08 04:55:00|9634.7|9619.7|9634.6|9619.6|9640.4|9619.7|9628.8|9613.8|1
1659934800000|2022-08-08 05:00:00|9640.1|9615.1|9634.4|9619.4|9640.3|9619.4|9634.2|9614.9|1
1659935100000|2022-08-08 05:05:00|9631.6|9616.6|9629.9|9614.9|9631.6|9616.6|9629.9|9614.9|0
1659935400000|2022-08-08 05:10:00|9629.4|9614.4|9629.4|9614.4|9632.4|9617.4|9629.4|9614.4|2
1659936600000|2022-08-08 05:30:00|9629.9|9614.9|9639.9|9624.9|9639.9|9624.9|9629.9|9614.9|11
1659936900000|2022-08-08 05:35:00|9638.1|9623.1|9632.9|9617.9|9638.9|9623.9|9632.9|9617.9|0
1659937200000|2022-08-08 05:40:00|9633.9|9618.9|9629.4|9614.4|9635.4|9620.4|9629.4|9614.4|0
1659937500000|2022-08-08 05:45:00|9629.7|9614.7|9610|9595|9629.9|9614.9|9608|9593|4
1659937800000|2022-08-08 05:50:00|9614.5|9599.5|9612.2|9597.2|9622.7|9605.7|9609.5|9594.5|13
1659938100000|2022-08-08 05:55:00|9611.7|9596.7|9622.2|9607.2|9622.2|9607.2|9611.3|9596.3|6
1659938400000|2022-08-08 06:00:00|9622.9|9607.9|9620.9|9605.9|9623.2|9608.2|9618.9|9603.9|7
1659938700000|2022-08-08 06:05:00|9621.4|9606.4|9616.4|9601.4|9623.4|9608.4|9614.4|9599.4|1
1659939000000|2022-08-08 06:10:00|9615.3|9600.3|9620.3|9605.3|9620.7|9605.7|9614.9|9599.9|1
1659939300000|2022-08-08 06:15:00|9621|9606|9619.6|9604.6|9621.6|9606.6|9617.8|9602.8|5
1659939600000|2022-08-08 06:20:00|9619.1|9604.1|9617.1|9602.1|9619.1|9604.1|9617.1|9602.1|0
1659939900000|2022-08-08 06:25:00|9612.6|9597.6|9607.6|9592.6|9612.6|9597.6|9607.1|9592.1|10
1659940200000|2022-08-08 06:30:00|9605.6|9590.6|9639.1|9624.1|9639.1|9624.1|9603.1|9588.1|30
1659940500000|2022-08-08 06:35:00|9638.6|9623.6|9638.3|9623.3|9649.6|9634.6|9633.3|9618.3|60
1659940800000|2022-08-08 06:40:00|9637.4|9622.4|9625.8|9610.8|9637.4|9622.4|9622.8|9607.8|5
1659941100000|2022-08-08 06:45:00|9628.8|9613.8|9637.9|9622.9|9637.9|9622.9|9628.8|9613.8|10
1659941400000|2022-08-08 06:50:00|9638.4|9623.4|9630.4|9615.4|9639.4|9624.4|9627.4|9612.4|3
1659941700000|2022-08-08 06:55:00|9630.9|9615.9|9634.9|9619.9|9639.9|9624.9|9630.7|9615.7|9
1659942000000|2022-08-08 07:00:00|9633.5|9618.5|9642.9|9627.9|9642.9|9627.9|9632.3|9617.3|17
1659942300000|2022-08-08 07:05:00|9643.2|9628.2|9632.4|9617.4|9646.9|9631.9|9632.4|9617.4|7
1659942600000|2022-08-08 07:10:00|9621|9606|9622.4|9607.4|9624.4|9609.4|9620.5|9605.5|1
1659942900000|2022-08-08 07:15:00|9628.8|9603.8|9624.4|9609.4|9628.8|9609.4|9622.4|9603.8|0
1659943200000|2022-08-08 07:20:00|9623.7|9608.7|9624.4|9609.4|9624.4|9609.4|9622.8|9607.8|0
1659943500000|2022-08-08 07:25:00|9623.9|9608.9|9622.9|9607.9|9625.9|9610.9|9622.4|9607.4|1
1659943800000|2022-08-08 07:30:00|9621.4|9606.4|9622.5|9607.5|9622.5|9607.5|9620.4|9605.4|0
1659944100000|2022-08-08 07:35:00|9620.8|9605.8|9608.3|9593.3|9621.5|9606.5|9608.3|9593.3|1
1659944400000|2022-08-08 07:40:00|9607.8|9592.8|9610.3|9595.3|9610.8|9595.8|9607.8|9592.8|1
1659944700000|2022-08-08 07:45:00|9611.8|9596.8|9611.5|9596.5|9612.2|9597.2|9608.3|9593.3|9
1659945000000|2022-08-08 07:50:00|9611.7|9596.7|9603.8|9588.8|9616.5|9601.5|9600.3|9585.3|12
1659945300000|2022-08-08 07:55:00|9605.2|9590.2|9604.1|9589.1|9606.5|9591.5|9603.5|9588.5|1
1659945600000|2022-08-08 08:00:00|9602.1|9587.1|9598.1|9583.1|9602.5|9587.5|9598.1|9583.1|4
1659945900000|2022-08-08 08:05:00|9598.3|9583.3|9604|9589|9607.5|9592.5|9597.6|9582.6|10
1659946200000|2022-08-08 08:10:00|9603.5|9588.5|9579.8|9564.8|9603.5|9588.5|9579.8|9564.8|22
1659946500000|2022-08-08 08:15:00|9581.6|9566.6|9577.6|9562.6|9587.5|9572.5|9567.8|9552.8|16
1659946800000|2022-08-08 08:20:00|9576.2|9561.2|9575.7|9560.7|9577.7|9562.7|9572.6|9557.6|8
1659947100000|2022-08-08 08:25:00|9576.4|9561.4|9581.5|9566.5|9582.5|9567.5|9575.3|9560.3|5
1659947400000|2022-08-08 08:30:00|9581.3|9566.3|9578.1|9563.1|9588.1|9573.1|9578.1|9563.1|4
1659947700000|2022-08-08 08:35:00|9577.6|9562.6|9577.6|9562.6|9582.6|9567.6|9573.1|9558.1|4
1659948000000|2022-08-08 08:40:00|9577.9|9562.9|9591.6|9576.6|9592.1|9577.1|9577.9|9562.9|3
1659948300000|2022-08-08 08:45:00|9591.2|9576.2|9601.6|9586.6|9601.6|9586.6|9590.6|9575.6|1
1659948600000|2022-08-08 08:50:00|9603|9588|9604.1|9589.1|9610.7|9595.7|9594.6|9579.6|4
1659948900000|2022-08-08 08:55:00|9605.1|9590.1|9596.2|9581.2|9606.6|9591.6|9595.4|9580.4|0
1659949200000|2022-08-08 09:00:00|9595.9|9580.9|9601.4|9586.4|9607.4|9592.4|9591.6|9576.6|2
1659949500000|2022-08-08 09:05:00|9609.2|9594.2|9605.9|9590.9|9609.6|9594.6|9604.7|9589.7|4
1659949800000|2022-08-08 09:10:00|9608.1|9593.1|9597.2|9582.2|9608.1|9593.1|9597.2|9582.2|3
1659950100000|2022-08-08 09:15:00|9596.9|9581.9|9611.2|9596.2|9628.4|9613.4|9596.7|9581.7|26
1659950400000|2022-08-08 09:20:00|9610.9|9595.9|9608.1|9593.1|9617.7|9602.7|9604.7|9589.7|7
1659950700000|2022-08-08 09:25:00|9608.7|9593.7|9608.5|9593.5|9610|9595|9606.2|9591.2|2
1659951000000|2022-08-08 09:30:00|9609|9594|9609|9594|9609.5|9594.5|9608.5|9593.5|0
1659951300000|2022-08-08 09:35:00|9608.3|9593.3|9608|9593|9624.4|9609.4|9597|9582|10
1659951600000|2022-08-08 09:40:00|9607.5|9592.5|9614|9599|9614|9599|9607.5|9592.5|0
1659951900000|2022-08-08 09:45:00|9613|9598|9609.5|9594.5|9613|9598|9609.5|9594.5|0
1659952200000|2022-08-08 09:50:00|9606.5|9591.5|9613|9598|9616.3|9598.5|9606.5|9591.3|0
1659952500000|2022-08-08 09:55:00|9612.3|9597.3|9609.2|9594.2|9613.5|9598.5|9605.5|9590.5|12
1659952800000|2022-08-08 10:00:00|9609.6|9594.6|9609.9|9594.9|9614.7|9599.7|9605.1|9590.1|9
1659953100000|2022-08-08 10:05:00|9610.2|9595.2|9605.4|9590.4|9610.4|9595.4|9605.2|9590.2|1
1659953400000|2022-08-08 10:10:00|9605.8|9590.8|9598.3|9583.3|9606.9|9591.9|9598.3|9583.3|6
1659953700000|2022-08-08 10:15:00|9598.7|9583.7|9589.7|9574.7|9598.7|9583.7|9588.2|9573.2|4
1659954000000|2022-08-08 10:20:00|9588.6|9573.6|9595.8|9580.8|9597.2|9582.2|9586.8|9571.8|5
1659954300000|2022-08-08 10:25:00|9597.9|9582.9|9598.7|9583.7|9598.7|9583.7|9594.8|9579.8|0
1659954600000|2022-08-08 10:30:00|9600.2|9585.2|9600.7|9585.7|9602|9587|9599|9584|1
1659954900000|2022-08-08 10:35:00|9601.7|9586.7|9615.5|9600.5|9615.5|9600.5|9601.2|9586.2|7
1659955200000|2022-08-08 10:40:00|9615.8|9600.8|9628|9613|9631.3|9616.3|9615.8|9600.8|2
1659955500000|2022-08-08 10:45:00|9628.3|9613.3|9615.7|9600.7|9628.5|9613.5|9614.5|9599.5|1
1659955800000|2022-08-08 10:50:00|9615|9600|9610.3|9595.3|9615|9600|9610|9595|0
1659956100000|2022-08-08 10:55:00|9610.7|9595.7|9618.8|9603.8|9620.8|9605.8|9610.7|9595.7|3
1659956400000|2022-08-08 11:00:00|9618.3|9603.3|9614.8|9599.8|9618.3|9603.3|9614.8|9599.8|5
1659956700000|2022-08-08 11:05:00|9615.1|9600.1|9622.3|9607.3|9626.1|9611.1|9614.3|9599.3|4
1659957000000|2022-08-08 11:10:00|9622.8|9607.8|9616.3|9601.3|9622.8|9607.8|9615.3|9600.3|3
1659957300000|2022-08-08 11:15:00|9615.3|9600.3|9614.3|9599.3|9615.3|9600.3|9612.3|9597.3|1
1659957600000|2022-08-08 11:20:00|9605.8|9590.8|9643|9628|9643|9628|9605.8|9590.8|16
1659957900000|2022-08-08 11:25:00|9641.6|9626.6|9653.3|9638.3|9655.9|9640.9|9641.3|9626.3|26
1659958200000|2022-08-08 11:30:00|9654.3|9639.3|9640.5|9625.5|9654.3|9639.3|9639.5|9624.5|3
1659958500000|2022-08-08 11:35:00|9641|9626|9651.5|9636.5|9652|9637|9631|9616|13
1659958800000|2022-08-08 11:40:00|9655|9640|9643.6|9628.6|9656.1|9641.1|9643.6|9628.6|21
1659959100000|2022-08-08 11:45:00|9643.9|9628.9|9650.1|9635.1|9650.1|9635.1|9643.4|9628.4|31
1659959400000|2022-08-08 11:50:00|9647.6|9632.6|9650.1|9635.1|9650.6|9635.6|9646.9|9631.9|3
1659959700000|2022-08-08 11:55:00|9649.1|9634.1|9643.1|9628.1|9651.1|9636.1|9641.6|9626.6|4
1659960000000|2022-08-08 12:00:00|9644|9629|9665|9650|9672|9657|9643.6|9628.6|53
1659960300000|2022-08-08 12:05:00|9665.5|9650.5|9637.1|9622.1|9666|9651|9636.6|9621.6|15
1659960600000|2022-08-08 12:10:00|9634.8|9619.8|9621.9|9606.9|9634.8|9619.8|9620.6|9605.6|47
1659960900000|2022-08-08 12:15:00|9623|9608|9624.1|9609.1|9626.4|9611.4|9617.7|9602.7|90
1659961200000|2022-08-08 12:20:00|9622.4|9607.4|9622.8|9607.8|9629.4|9614.4|9620.1|9605.1|12
1659961500000|2022-08-08 12:25:00|9623.1|9608.1|9612.7|9597.7|9627.1|9612.1|9601.6|9586.6|33
1659961800000|2022-08-08 12:30:00|9611|9596|9606.5|9591.5|9611|9596|9591.5|9576.5|32
1659962100000|2022-08-08 12:35:00|9605.8|9590.8|9606.2|9591.2|9608|9593|9602.5|9587.5|10
1659962400000|2022-08-08 12:40:00|9606|9591|9622.9|9607.9|9631.2|9616.2|9606|9591|34
1659962700000|2022-08-08 12:45:00|9622.5|9607.5|9613.7|9598.7|9622.9|9607.9|9611|9596|21
1659963000000|2022-08-08 12:50:00|9613.5|9598.5|9612|9597|9616|9601|9612|9597|18
1659963300000|2022-08-08 12:55:00|9611.5|9596.5|9610.4|9595.4|9616.7|9601.7|9610.4|9595.4|6
1659963600000|2022-08-08 13:00:00|9610|9595|9594.2|9579.2|9610|9595|9589|9574|53
1659963900000|2022-08-08 13:05:00|9594.3|9579.3|9600.2|9585.2|9602.6|9587.6|9589|9574|8
1659964200000|2022-08-08 13:10:00|9604.4|9589.4|9594.7|9579.7|9615.2|9600.2|9594.5|9579.5|17
1659964500000|2022-08-08 13:15:00|9594|9579|9590|9575|9594|9579|9580|9565|22
1659964800000|2022-08-08 13:20:00|9589.4|9574.4|9585|9570|9589.4|9574.4|9579.8|9564.8|14
1659965100000|2022-08-08 13:25:00|9585.5|9570.5|9589.8|9574.8|9591|9576|9578|9563|31
1659965400000|2022-08-08 13:30:00|9589.6|9574.6|9608|9593|9608|9593|9589.6|9574.6|30
1659965700000|2022-08-08 13:35:00|9608.1|9593.1|9627.7|9612.7|9644.9|9629.9|9608.1|9593.1|36
1659966000000|2022-08-08 13:40:00|9627.3|9612.3|9616.6|9601.6|9627.3|9612.3|9603.7|9588.7|25
1659966300000|2022-08-08 13:45:00|9616.7|9601.7|9628.8|9613.8|9633.9|9618.9|9605.8|9590.8|48
1659966600000|2022-08-08 13:50:00|9629.5|9614.5|9629.7|9614.7|9646.7|9631.7|9628.3|9613.3|27
1659966900000|2022-08-08 13:55:00|9634.5|9619.5|9627.1|9612.1|9640.7|9625.7|9626.8|9611.8|18
1659967200000|2022-08-08 14:00:00|9634.5|9619.5|9616.7|9601.7|9644.1|9629.1|9602|9587|69
1659967500000|2022-08-08 14:05:00|9616.9|9601.9|9609|9594|9625.7|9610.7|9602.9|9587.9|36
1659967800000|2022-08-08 14:10:00|9608.9|9593.9|9596.7|9581.7|9609.7|9594.7|9589.2|9574.2|21
1659968100000|2022-08-08 14:15:00|9598.4|9583.4|9605.6|9590.6|9612.3|9597.3|9589.7|9574.7|98
1659968400000|2022-08-08 14:20:00|9605.1|9590.1|9605.7|9590.7|9607.4|9592.4|9592.9|9577.9|72
1659968700000|2022-08-08 14:25:00|9605.4|9590.4|9585.9|9570.9|9608.9|9593.9|9583.9|9568.9|36
1659969000000|2022-08-08 14:30:00|9585.7|9570.7|9588.7|9573.7|9591.7|9576.7|9577.5|9562.5|140
1659969300000|2022-08-08 14:35:00|9589|9574|9571.2|9556.2|9589|9574|9569.2|9554.2|42
1659969600000|2022-08-08 14:40:00|9572.2|9557.2|9573.7|9558.7|9579.2|9564.2|9568.9|9553.9|38
1659969900000|2022-08-08 14:45:00|9572.9|9557.9|9548.2|9533.2|9572.9|9557.9|9543|9528|115
1659970200000|2022-08-08 14:50:00|9547.7|9532.7|9548.8|9533.8|9560.3|9545.3|9542.8|9527.8|42
1659970500000|2022-08-08 14:55:00|9553.7|9538.7|9578.9|9563.9|9578.9|9563.9|9549.3|9534.3|75
1659970800000|2022-08-08 15:00:00|9578.2|9563.2|9615.3|9600.3|9621.1|9606.1|9577.9|9559.4|57
1659971100000|2022-08-08 15:05:00|9615.9|9600.9|9612|9597|9622.9|9607.9|9606.4|9591.4|26
1659971400000|2022-08-08 15:10:00|9612.1|9597.1|9611.2|9596.2|9619.2|9604.2|9605.6|9590.6|27
1659971700000|2022-08-08 15:15:00|9610.2|9595.2|9594.7|9579.7|9613.2|9598.2|9589.6|9574.6|34
1659972000000|2022-08-08 15:20:00|9593.7|9578.7|9579.9|9564.9|9593.9|9578.9|9576.1|9561.1|41
1659972300000|2022-08-08 15:25:00|9580.4|9565.4|9583.5|9568.5|9584.6|9569.6|9576.7|9561.7|32
1659972600000|2022-08-08 15:30:00|9590.5|9575.5|9589.8|9574.8|9595.6|9580.6|9588.7|9573.7|35
1659972900000|2022-08-08 15:35:00|9589.9|9574.9|9552.3|9537.3|9592.6|9577.6|9552.1|9537.1|74
1659973200000|2022-08-08 15:40:00|9552.4|9537.4|9523.5|9508.5|9559.5|9544.5|9523|9508|78
1659973500000|2022-08-08 15:45:00|9523.1|9508.1|9508.2|9493.2|9523.1|9508.1|9491.3|9476.3|80
1659973800000|2022-08-08 15:50:00|9508.9|9493.9|9515.7|9500.7|9516.2|9501.2|9492.3|9477.3|75
1659974100000|2022-08-08 15:55:00|9515.4|9500.4|9512.3|9497.3|9521.4|9506.4|9512.3|9497.3|56
1659974400000|2022-08-08 16:00:00|9512|9497|9512.3|9497.3|9524.7|9509.7|9494.8|9479.8|57
1659974700000|2022-08-08 16:05:00|9512.8|9497.8|9512.1|9497.1|9524.3|9509.3|9510.3|9495.3|31
1659975000000|2022-08-08 16:10:00|9512.3|9497.3|9525.1|9510.1|9531.3|9516.3|9511.3|9496.3|35
1659975300000|2022-08-08 16:15:00|9513.4|9498.4|9507.1|9492.1|9519.8|9504.8|9502.6|9487.6|39
1659975600000|2022-08-08 16:20:00|9506.7|9491.7|9503.3|9488.3|9520.3|9505.3|9501.8|9486.8|27
1659975900000|2022-08-08 16:25:00|9502.1|9487.1|9497.3|9482.3|9510.1|9495.1|9490.9|9475.9|43
1659976200000|2022-08-08 16:30:00|9497.6|9482.6|9494.8|9479.8|9498.9|9483.9|9489.6|9474.6|41
1659976500000|2022-08-08 16:35:00|9495.1|9480.1|9492.4|9477.4|9504.2|9489.2|9487.8|9472.8|48
1659976800000|2022-08-08 16:40:00|9491.7|9476.7|9463.9|9448.9|9491.7|9476.7|9456.6|9441.6|146
1659977100000|2022-08-08 16:45:00|9464.2|9449.2|9478.9|9463.9|9483.8|9468.8|9463.9|9448.9|42
1659977400000|2022-08-08 16:50:00|9478.4|9463.4|9488.8|9473.8|9507.9|9492.9|9473.9|9458.9|43
1659977700000|2022-08-08 16:55:00|9488.9|9473.9|9496.6|9481.6|9502.6|9487.6|9488.8|9473.8|35
1659978000000|2022-08-08 17:00:00|9496.4|9481.4|9484.7|9469.7|9496.4|9481.4|9483.2|9468.2|30
1659978300000|2022-08-08 17:05:00|9484.4|9469.4|9494.2|9479.2|9498.6|9483.6|9484.2|9469.2|30
1659978600000|2022-08-08 17:10:00|9492.7|9477.7|9501.9|9486.9|9507.8|9492.8|9489.4|9474.4|28
1659978900000|2022-08-08 17:15:00|9501.2|9486.2|9505.2|9490.2|9513.1|9498.1|9500.4|9485.4|40
1659979200000|2022-08-08 17:20:00|9509.2|9494.2|9521.1|9506.1|9530.6|9515.6|9508.3|9493.3|45
1659979500000|2022-08-08 17:25:00|9521.4|9506.4|9528|9513|9531.9|9516.9|9514.5|9499.5|25
1659979800000|2022-08-08 17:30:00|9528.4|9513.4|9525.4|9510.4|9530.9|9515.9|9520.9|9505.9|23
1659980100000|2022-08-08 17:35:00|9525.2|9510.2|9501.2|9486.2|9525.2|9510.2|9501.2|9486.2|30
1659980400000|2022-08-08 17:40:00|9501.1|9486.1|9503.5|9488.5|9514.2|9499.2|9497.9|9482.9|39
1659980700000|2022-08-08 17:45:00|9503.2|9488.2|9517.9|9502.9|9530.5|9515.5|9503|9488|59
1659981000000|2022-08-08 17:50:00|9517.7|9502.7|9509.9|9494.9|9519.4|9504.4|9509.2|9494.2|44
1659981300000|2022-08-08 17:55:00|9509.5|9494.5|9509.5|9494.5|9509.7|9494.7|9501|9486|45
1659981600000|2022-08-08 18:00:00|9509.3|9494.3|9494.8|9479.8|9509.8|9494.8|9490.9|9475.9|140
1659981900000|2022-08-08 18:05:00|9493.1|9478.1|9477.9|9462.9|9493.1|9478.1|9468.1|9453.1|117
1659982200000|2022-08-08 18:10:00|9476|9461|9496.7|9481.7|9502.5|9487.5|9465.9|9450.9|514
1659982500000|2022-08-08 18:15:00|9496.9|9481.9|9501.9|9486.9|9501.9|9486.9|9494.2|9479.2|200
1660006800000|2022-08-09 01:00:00|9560|9522.5|9574.2|9559.2|9588.4|9572.7|9533.7|9508.4|59
1660007100000|2022-08-09 01:05:00|9573|9558|9582|9557|9582.5|9561.5|9566|9551|16
1660007400000|2022-08-09 01:10:00|9582.5|9557.5|9595.5|9580.5|9595.5|9580.5|9576.5|9557.5|14
1660007700000|2022-08-09 01:15:00|9593|9578|9588|9563|9597|9582|9577.5|9556.7|9
1660008000000|2022-08-09 01:20:00|9588.5|9563.5|9587.5|9562.5|9589|9572.5|9584.4|9562.5|2
1660008900000|2022-08-09 01:35:00|9588|9563|9585.3|9570.3|9589|9570.3|9584.9|9563|11
1660009200000|2022-08-09 01:40:00|9586|9571|9586.3|9571.3|9586.3|9571.3|9586|9571|0
1660009500000|2022-08-09 01:45:00|9586.2|9571.2|9561.9|9546.9|9586.3|9571.3|9561.6|9546.6|6
1660009800000|2022-08-09 01:50:00|9561.8|9546.8|9570.9|9555.9|9571.9|9556.9|9560.4|9545.4|8
1660010100000|2022-08-09 01:55:00|9570.8|9555.8|9571.3|9556.3|9571.3|9556.3|9570.8|9555.8|1
1660010400000|2022-08-09 02:00:00|9570.2|9555.2|9571.3|9556.3|9571.3|9556.3|9567.4|9552.4|1
1660010700000|2022-08-09 02:05:00|9570.9|9555.9|9566.1|9551.1|9571.9|9556.9|9566.1|9551.1|1
1660011000000|2022-08-09 02:10:00|9565.9|9550.9|9550.1|9535.1|9565.9|9550.9|9550.1|9535.1|10
1660011300000|2022-08-09 02:15:00|9545.1|9530.1|9542.3|9527.3|9545.6|9530.6|9542.3|9527.3|3
1660011600000|2022-08-09 02:20:00|9542.8|9527.8|9542.3|9527.3|9542.8|9527.8|9542.3|9527.3|0
1660011900000|2022-08-09 02:25:00|9542.6|9527.6|9542.3|9527.3|9542.8|9527.8|9542.3|9527.3|0
1660012200000|2022-08-09 02:30:00|9542.4|9527.4|9565.2|9527.7|9565.2|9530.6|9541.6|9526.6|24
1660012500000|2022-08-09 02:35:00|9566.2|9528.7|9569.1|9554.1|9572.6|9554.1|9560.1|9528.7|0
1660012800000|2022-08-09 02:40:00|9568.8|9553.8|9571.4|9546.4|9571.4|9553.8|9567.5|9546.4|1
1660013100000|2022-08-09 02:45:00|9565.8|9550.8|9565.4|9550.4|9565.8|9550.8|9564.9|9549.9|0
1660013400000|2022-08-09 02:50:00|9571.1|9546.1|9553.1|9538.1|9571.4|9549.9|9552.6|9537.6|3
1660013700000|2022-08-09 02:55:00|9552.6|9537.6|9552.6|9537.6|9552.6|9537.6|9552.6|9537.6|0
1660014000000|2022-08-09 03:00:00|9546.6|9527.6|9542.6|9527.6|9546.6|9531.6|9542.6|9527.6|1
1660014300000|2022-08-09 03:05:00|9543.3|9528.3|9544.6|9529.6|9544.6|9529.6|9542.1|9527.1|1
1660014600000|2022-08-09 03:10:00|9545.1|9530.1|9539.1|9524.1|9545.1|9530.1|9539.1|9524.1|3
1660014900000|2022-08-09 03:15:00|9541.6|9526.6|9544.1|9529.1|9546.1|9531.1|9538.1|9523.1|17
1660015200000|2022-08-09 03:20:00|9544.4|9529.4|9545.6|9530.6|9545.6|9530.6|9544.4|9529.4|1
1660015500000|2022-08-09 03:25:00|9546.2|9531.2|9546.2|9531.2|9546.6|9531.6|9545.6|9530.6|1
1660015800000|2022-08-09 03:30:00|9546.1|9531.1|9545|9530|9546.1|9531.1|9545|9530|0
1660016700000|2022-08-09 03:45:00|9545.5|9530.5|9545.5|9530.5|9546.5|9531.5|9545.5|9530.5|1
1660017300000|2022-08-09 03:55:00|9545|9530|9545|9530|9545|9530|9545|9530|0
1660017600000|2022-08-09 04:00:00|9545.5|9530.5|9545.8|9530.8|9546.8|9531.8|9545.3|9530.3|2
1660017900000|2022-08-09 04:05:00|9545.7|9530.7|9544.7|9529.7|9545.7|9530.7|9544.7|9529.7|0
1660018500000|2022-08-09 04:15:00|9544.5|9529.5|9544.5|9529.5|9544.5|9529.5|9544.5|9529.5|0
1660018800000|2022-08-09 04:20:00|9544.8|9529.8|9546.5|9531.5|9546.5|9531.5|9544.8|9529.8|0
1660019100000|2022-08-09 04:25:00|9545.5|9530.5|9545|9530|9546.3|9531.3|9545|9530|0
1660019400000|2022-08-09 04:30:00|9544.7|9529.7|9544|9529|9544.7|9529.7|9544|9529|1
1660019700000|2022-08-09 04:35:00|9544.5|9529.5|9544.5|9529.5|9544.5|9529.5|9544|9529|8
1660020000000|2022-08-09 04:40:00|9543.8|9528.8|9543.5|9528.5|9543.8|9528.8|9543.5|9528.5|0
1660020300000|2022-08-09 04:45:00|9543.6|9528.6|9543.6|9528.6|9543.6|9528.6|9543.6|9528.6|0
1660020600000|2022-08-09 04:50:00|9548.1|9533.1|9544.6|9529.6|9548.7|9533.7|9544.6|9529.6|2
1660020900000|2022-08-09 04:55:00|9545.6|9530.6|9553.1|9538.1|9553.1|9538.1|9545.6|9530.6|1
1660021200000|2022-08-09 05:00:00|||||||||1
1660021500000|2022-08-09 05:05:00|9548.1|9533.1|9548.1|9533.1|9548.1|9533.1|9548.1|9533.1|3
1660022400000|2022-08-09 05:20:00|9547.4|9532.4|9547.1|9532.1|9547.4|9532.4|9547.1|9532.1|0
1660022700000|2022-08-09 05:25:00|9545.4|9530.4|9544.6|9529.6|9545.4|9530.4|9544.6|9529.6|0
1660023000000|2022-08-09 05:30:00|9545.1|9530.1|9544.6|9529.6|9547.1|9532.1|9544.1|9529.1|0
1660023300000|2022-08-09 05:35:00|9544.2|9529.2|9541.6|9526.6|9544.6|9529.6|9541.6|9526.6|0
1660023600000|2022-08-09 05:40:00|9543.6|9528.6|9536.1|9521.1|9546.6|9531.6|9536.1|9521.1|2
1660023900000|2022-08-09 05:45:00|9537.6|9522.6|9545.6|9530.6|9547.1|9532.1|9537.1|9522.1|3
1660024200000|2022-08-09 05:50:00|9544.5|9529.5|9543.6|9528.6|9544.5|9529.5|9543.6|9528.6|0
1660024500000|2022-08-09 05:55:00|9543.7|9528.7|9555.1|9540.1|9556.6|9541.6|9542.6|9527.6|11
1660024800000|2022-08-09 06:00:00|9556.1|9541.1|9561.5|9546.5|9573.6|9558.6|9554.5|9539.5|22
1660025100000|2022-08-09 06:05:00|9561|9546|9568|9553|9572|9557|9561|9546|4
1660025400000|2022-08-09 06:10:00|9568.7|9553.7|9582.2|9567.2|9582.2|9567.2|9568|9553|4
1660025700000|2022-08-09 06:15:00|9573.9|9558.9|9561.9|9546.9|9573.9|9558.9|9560.4|9545.4|9
1660026000000|2022-08-09 06:20:00|9562.2|9547.2|9550.9|9535.9|9563|9548|9550.4|9535.4|6
1660026300000|2022-08-09 06:25:00|9554.9|9539.9|9554.7|9539.7|9561.4|9546.4|9550.7|9535.7|3
1660026600000|2022-08-09 06:30:00|9554|9539|9555.7|9540.7|9556.2|9541.2|9554|9539|0
1660026900000|2022-08-09 06:35:00|9555.2|9540.2|9559.7|9544.7|9559.7|9544.7|9553.7|9538.7|4
1660027200000|2022-08-09 06:40:00|9558.7|9543.7|9554.8|9539.8|9559.2|9544.2|9552.7|9537.7|1
1660027500000|2022-08-09 06:45:00|9554.2|9539.2|9555.7|9540.7|9558.3|9543.3|9553.3|9538.3|1
1660027800000|2022-08-09 06:50:00|9555.2|9540.2|9553.7|9538.7|9555.9|9540.9|9552.2|9537.2|0
1660028100000|2022-08-09 06:55:00|9555.6|9540.6|9545.2|9530.2|9555.6|9540.6|9540.7|9525.7|3
1660028400000|2022-08-09 07:00:00|9548.2|9533.2|9545.2|9530.2|9548.2|9533.2|9539.7|9524.7|2
1660028700000|2022-08-09 07:05:00|9545.9|9530.9|9546.7|9531.7|9548.7|9533.7|9545.9|9530.9|0
1660029000000|2022-08-09 07:10:00|9545.6|9530.6|9540.7|9525.7|9549.2|9534.2|9540.7|9525.7|4
1660029300000|2022-08-09 07:15:00|9546.2|9531.2|9545.5|9530.5|9553.2|9538.2|9542.3|9527.3|4
1660029600000|2022-08-09 07:20:00|9545.7|9530.7|9547.7|9532.7|9549.3|9534.3|9540.2|9525.2|2
1660029900000|2022-08-09 07:25:00|9546.2|9531.2|9546.1|9531.1|9546.7|9531.7|9545.1|9530.1|0
1660030200000|2022-08-09 07:30:00|9552.5|9527.5|9553.1|9538.1|9553.1|9538.1|9548.6|9527.5|0
1660030500000|2022-08-09 07:35:00|9553.6|9538.6|9553.1|9538.1|9555.6|9540.6|9551.1|9536.1|0
1660030800000|2022-08-09 07:40:00|9553.5|9538.5|9562|9547|9562|9547|9551.1|9536.1|2
1660031100000|2022-08-09 07:45:00|9562.1|9547.1|9542.6|9527.6|9562.1|9547.1|9542.6|9527.6|10
1660031400000|2022-08-09 07:50:00|9541.9|9526.9|9541.6|9526.6|9548.4|9533.4|9540.6|9525.6|2
1660031700000|2022-08-09 07:55:00|9541.3|9526.3|9541.6|9526.6|9541.8|9526.8|9540.6|9525.6|1
1660032000000|2022-08-09 08:00:00|9546.3|9531.3|9547.1|9532.1|9549.1|9534.1|9544.1|9529.1|10
1660032300000|2022-08-09 08:05:00|9547.3|9532.3|9548|9533|9550.1|9535.1|9546.2|9531.2|16
1660032600000|2022-08-09 08:10:00|9547.6|9532.6|9547.1|9532.1|9549.6|9534.6|9546.3|9531.3|4
1660032900000|2022-08-09 08:15:00|9548.1|9533.1|9547.2|9532.2|9548.6|9533.6|9546.6|9531.6|0
1660033200000|2022-08-09 08:20:00|9547.6|9532.6|9556.6|9541.6|9560.6|9545.6|9547.6|9532.6|5
1660033500000|2022-08-09 08:25:00|9560.6|9545.6|9557.1|9542.1|9561.6|9546.6|9556.6|9541.6|3
1660033800000|2022-08-09 08:30:00|9557|9542|9568|9553|9568|9553|9557|9542|6
1660034100000|2022-08-09 08:35:00|9568.7|9553.7|9580.4|9565.4|9581.1|9566.1|9568.7|9553.7|5
1660034400000|2022-08-09 08:40:00|9580|9565|9579.9|9564.9|9580.4|9565.4|9579.9|9564.9|0
1660034700000|2022-08-09 08:45:00|9579.2|9564.2|9578.2|9563.2|9579.7|9564.7|9575.7|9560.7|7
1660035000000|2022-08-09 08:50:00|9576.8|9561.8|9560.1|9545.1|9576.8|9561.8|9557.7|9542.7|1
1660035300000|2022-08-09 08:55:00|9560.2|9545.2|9554.7|9539.7|9560.2|9545.2|9552.2|9537.2|1
1660035600000|2022-08-09 09:00:00|9554.4|9539.4|9573.9|9558.9|9574.4|9559.4|9553.7|9538.7|4
1660035900000|2022-08-09 09:05:00|9573.4|9558.4|9570.9|9555.9|9573.7|9558.7|9570.9|9555.9|1
1660036200000|2022-08-09 09:10:00|9571.2|9556.2|9574.7|9559.7|9585.6|9570.6|9568.7|9553.7|16
1660036500000|2022-08-09 09:15:00|9574.4|9559.4|9576.2|9561.2|9576.7|9561.7|9574.4|9559.4|0
1660036800000|2022-08-09 09:20:00|9575.6|9560.6|9574.2|9559.2|9575.6|9560.6|9573.7|9558.7|1
1660037100000|2022-08-09 09:25:00|9577.3|9562.3|9579.7|9564.7|9579.7|9564.7|9577.3|9562.3|1
1660037400000|2022-08-09 09:30:00|9582.6|9567.6|9581.1|9566.1|9586.1|9571.1|9580.6|9565.6|7
1660037700000|2022-08-09 09:35:00|9582|9567|9586.8|9571.8|9586.8|9571.8|9582|9567|2
1660038000000|2022-08-09 09:40:00|9588.5|9573.5|9573.1|9558.1|9588.5|9573.5|9572.6|9557.6|26
1660038300000|2022-08-09 09:45:00|9572.7|9557.7|9575.4|9560.4|9575.4|9560.4|9572.6|9557.6|1
1660038600000|2022-08-09 09:50:00|9574|9559|9576.1|9561.1|9576.1|9561.1|9572.6|9557.6|4
1660038900000|2022-08-09 09:55:00|9574.4|9559.4|9572.6|9557.6|9577.1|9562.1|9570.6|9555.6|7
1660039200000|2022-08-09 10:00:00|9573.6|9558.6|9574.2|9559.2|9575.3|9560.3|9573.4|9558.4|0
1660039500000|2022-08-09 10:05:00|9573.9|9558.9|9573.4|9558.4|9574.2|9559.2|9573.4|9558.4|0
1660039800000|2022-08-09 10:10:00|9574.7|9559.7|9574.7|9559.7|9575.2|9560.2|9574.4|9559.4|0
1660040100000|2022-08-09 10:15:00|9574.2|9559.2|9579|9564|9580.7|9565.7|9573.9|9558.9|1
1660040400000|2022-08-09 10:20:00|9579.4|9564.4|9583.4|9568.4|9586.1|9571.1|9579.2|9564.2|3
1660040700000|2022-08-09 10:25:00|9583.1|9568.1|9582.2|9567.2|9583.1|9568.1|9580.5|9565.5|0
1660041000000|2022-08-09 10:30:00|9582.7|9567.7|9581.2|9566.2|9585.9|9570.9|9580.7|9565.7|2
1660041300000|2022-08-09 10:35:00|9582.5|9567.5|9580.6|9565.6|9587.9|9572.9|9576.1|9561.1|8
1660041600000|2022-08-09 10:40:00|9581.9|9566.9|9581.9|9566.9|9581.9|9566.9|9581.9|9566.9|0
1660041900000|2022-08-09 10:45:00|9583|9568|9588.3|9573.3|9593.9|9578.9|9583|9568|9
1660042200000|2022-08-09 10:50:00|9587.9|9572.9|9587.4|9572.4|9590.9|9575.9|9586.8|9571.8|7
1660042500000|2022-08-09 10:55:00|9586.4|9571.4|9587.4|9572.4|9587.9|9572.9|9586.4|9571.4|0
1660042800000|2022-08-09 11:00:00|9587.9|9572.9|9591.9|9576.9|9593.9|9578.9|9587.9|9572.9|80
1660043100000|2022-08-09 11:05:00|9593.3|9578.3|9590.7|9575.7|9598.1|9583.1|9588.4|9573.4|23
1660043400000|2022-08-09 11:10:00|9591.7|9576.7|9592.5|9577.5|9598.1|9583.1|9591.7|9576.7|6
1660043700000|2022-08-09 11:15:00|9592|9577|9595.2|9580.2|9596.7|9581.7|9586.9|9571.9|31
1660044000000|2022-08-09 11:20:00|9598|9583|9607.2|9592.2|9608.7|9593.7|9598|9583|42
1660044300000|2022-08-09 11:25:00|9607.9|9592.9|9616.4|9601.4|9616.9|9601.9|9607.2|9592.2|26
1660044600000|2022-08-09 11:30:00|9616.9|9601.9|9617.4|9602.4|9620.9|9605.9|9616.9|9601.9|9
1660044900000|2022-08-09 11:35:00|9618.1|9603.1|9617.6|9602.6|9620.9|9605.9|9608.7|9593.7|14
1660045200000|2022-08-09 11:40:00|9617.7|9602.7|9619.6|9604.6|9619.9|9604.9|9617.1|9602.1|21
1660045500000|2022-08-09 11:45:00|9619.9|9604.9|9611|9596|9620.4|9605.4|9602.3|9587.3|79
1660045800000|2022-08-09 11:50:00|9603.4|9588.4|9609.1|9594.1|9609.5|9594.5|9603.2|9588.2|29
1660046100000|2022-08-09 11:55:00|9609.8|9594.8|9608.4|9593.4|9615.4|9600.4|9605.6|9590.6|35
1660046400000|2022-08-09 12:00:00|9608.1|9593.1|9634.6|9619.6|9637.8|9622.8|9607.9|9592.9|101
1660046700000|2022-08-09 12:05:00|9635.1|9620.1|9652.1|9637.1|9655.9|9640.9|9629.8|9614.8|111
1660047000000|2022-08-09 12:10:00|9651.7|9636.7|9653.5|9638.5|9654.5|9639.5|9647.1|9632.1|37
1660047300000|2022-08-09 12:15:00|9653.7|9638.7|9651.2|9636.2|9659.2|9644.2|9647.6|9632.6|61
1660047600000|2022-08-09 12:20:00|9651.5|9636.5|9639.9|9624.9|9653.2|9638.2|9634.2|9619.2|51
1660047900000|2022-08-09 12:25:00|9642.3|9627.3|9656.1|9641.1|9662.7|9647.7|9627.4|9612.4|137
1660048200000|2022-08-09 12:30:00|9656.6|9641.6|9661.1|9646.1|9662.2|9647.2|9646.6|9631.6|81
1660048500000|2022-08-09 12:35:00|9659.8|9644.8|9707.6|9692.6|9769.8|9753.1|9625.1|9587.6|877
1660048800000|2022-08-09 12:40:00|9700.3|9662.8|9704|9689|9725.2|9707.2|9683|9662.8|61
1660049100000|2022-08-09 12:45:00|9708|9693|9734.3|9719.3|9745.1|9730.1|9708|9689.2|101
1660049400000|2022-08-09 12:50:00|9734.5|9719.5|9759.3|9744.3|9772.2|9757.2|9732.8|9717.8|135
1660049700000|2022-08-09 12:55:00|9758.6|9743.6|9778.8|9763.8|9798.5|9779.4|9756.8|9736|89
1660050000000|2022-08-09 13:00:00|9777.4|9762.4|9760.7|9745.7|9779.1|9764.1|9760.4|9741.1|113
1660050300000|2022-08-09 13:05:00|9761.1|9746.1|9778.9|9763.9|9778.9|9763.9|9749.3|9734.3|144
1660050600000|2022-08-09 13:10:00|9779.1|9764.1|9769.4|9754.4|9779.1|9764.1|9750.2|9735.2|247
1660050900000|2022-08-09 13:15:00|9764.6|9749.6|9773.8|9758.8|9775.7|9760.7|9752.7|9737.7|128
1660051200000|2022-08-09 13:20:00|9775.1|9760.1|9765.6|9750.6|9775.1|9760.1|9753.1|9738.1|35
1660051500000|2022-08-09 13:25:00|9766.3|9751.3|9771|9756|9783.1|9768.1|9748.1|9733.1|47
1660051800000|2022-08-09 13:30:00|9771.3|9756.3|9791.1|9776.1|9796.9|9781.9|9752.6|9737.6|128
1660052100000|2022-08-09 13:35:00|9790.9|9775.9|9763.6|9748.6|9792.7|9777.7|9762.5|9747.5|84
1660052400000|2022-08-09 13:40:00|9764.3|9749.3|9774.2|9759.2|9792.3|9777.3|9759.5|9744.5|74
1660052700000|2022-08-09 13:45:00|9774.5|9759.5|9770.1|9755.1|9780.5|9765.5|9760.8|9745.8|111
1660053000000|2022-08-09 13:50:00|9769.7|9754.7|9764.3|9749.3|9776.8|9761.8|9759.4|9744.4|83
1660053300000|2022-08-09 13:55:00|9764.1|9749.1|9757.1|9742.1|9766.5|9751.5|9752.7|9737.7|37
1660053600000|2022-08-09 14:00:00|9758.1|9743.1|9758.3|9743.3|9765.6|9750.6|9745.7|9730.7|103
1660053900000|2022-08-09 14:05:00|9760.3|9745.3|9761.1|9746.1|9767.1|9752.1|9752.9|9737.9|35
1660054200000|2022-08-09 14:10:00|9762.1|9747.1|9765.8|9750.8|9765.8|9750.8|9761.1|9746.1|31
1660054500000|2022-08-09 14:15:00|9766.1|9751.1|9764.6|9749.6|9771.5|9756.5|9751.5|9736.5|316
1660054800000|2022-08-09 14:20:00|9764.7|9749.7|9772|9757|9774.3|9759.3|9764.7|9749.7|154
1660055100000|2022-08-09 14:25:00|9772.3|9757.3|9774.6|9759.6|9777.7|9762.7|9767.6|9752.6|114
1660055400000|2022-08-09 14:30:00|9775.3|9760.3|9777.3|9762.3|9778.2|9763.2|9772.2|9757.2|69
1660055700000|2022-08-09 14:35:00|9777.1|9762.1|9774.5|9759.5|9778.3|9763.3|9771.6|9756.6|75
1660056000000|2022-08-09 14:40:00|9774.3|9759.3|9777.9|9762.9|9779.3|9764.3|9774.3|9759.3|44
1660056300000|2022-08-09 14:45:00|9778.1|9763.1|9776.9|9761.9|9778.6|9763.6|9775.1|9760.1|46
1660056600000|2022-08-09 14:50:00|9776.7|9761.7|9773.7|9758.7|9779.1|9764.1|9771|9756|102
1660056900000|2022-08-09 14:55:00|9773.6|9758.6|9777.2|9762.2|9777.2|9762.2|9772.7|9757.7|42
1660057200000|2022-08-09 15:00:00|9777.5|9762.5|9774.9|9759.9|9779.9|9764.9|9767.9|9752.9|85
1660057500000|2022-08-09 15:05:00|9775.7|9760.7|9774.8|9759.8|9778.4|9763.4|9767.6|9752.6|29
1660057800000|2022-08-09 15:10:00|9774.9|9759.9|9779.5|9764.5|9779.5|9764.5|9771.9|9756.9|24
1660058100000|2022-08-09 15:15:00|9779.8|9764.8|9801.8|9786.8|9807.7|9792.7|9779.8|9764.8|248
1660058400000|2022-08-09 15:20:00|9802.3|9787.3|9804.6|9789.6|9809.9|9794.9|9795.9|9780.9|76
1660058700000|2022-08-09 15:25:00|9804.9|9789.9|9798.8|9783.8|9807|9792|9795.1|9780.1|71
1660059000000|2022-08-09 15:30:00|9797.8|9782.8|9809.4|9794.4|9811.1|9796.1|9792.5|9777.5|90
1660059300000|2022-08-09 15:35:00|9810.1|9795.1|9806.8|9791.8|9811.8|9796.8|9796.9|9781.9|65
1660059600000|2022-08-09 15:40:00|9807.6|9792.6|9797.6|9782.6|9809.9|9794.9|9795.8|9780.8|91
1660059900000|2022-08-09 15:45:00|9797.7|9782.7|9801.4|9786.4|9806.2|9791.2|9797.5|9782.5|44
1660060200000|2022-08-09 15:50:00|9801.5|9786.5|9793.9|9778.9|9802.9|9787.9|9792.1|9777.1|53
1660060500000|2022-08-09 15:55:00|9793.4|9778.4|9794.2|9779.2|9796.9|9781.9|9792.1|9777.1|71
1660060800000|2022-08-09 16:00:00|9793.8|9778.8|9804.8|9789.8|9806.6|9791.6|9793.8|9778.8|65
1660061100000|2022-08-09 16:05:00|9805|9790|9806.6|9791.6|9810.6|9795.6|9804.6|9789.6|73
1660061400000|2022-08-09 16:10:00|9807.6|9792.6|9808.4|9793.4|9810.1|9795.1|9806.8|9791.8|33
1660061700000|2022-08-09 16:15:00|9809.1|9794.1|9791.2|9776.2|9810.1|9795.1|9790.4|9775.4|37
1660062000000|2022-08-09 16:20:00|9791.7|9776.7|9804.3|9789.3|9813.6|9798.6|9791.7|9776.7|52
1660062300000|2022-08-09 16:25:00|9804.2|9789.2|9800.5|9785.5|9811.8|9796.8|9796.7|9781.7|79
1660062600000|2022-08-09 16:30:00|9800.7|9785.7|9803.8|9788.8|9804.5|9789.5|9789.8|9774.8|130
1660062900000|2022-08-09 16:35:00|9804.1|9789.1|9799.5|9784.5|9804.1|9789.1|9789.7|9774.7|107
1660063200000|2022-08-09 16:40:00|9799.9|9784.9|9797.4|9782.4|9806.7|9791.7|9796.1|9781.1|51
1660063500000|2022-08-09 16:45:00|9793.2|9778.2|9789.3|9774.3|9799|9784|9788.5|9773.5|166
1660063800000|2022-08-09 16:50:00|9789|9774|9804|9789|9805|9790|9788.7|9773.7|45
1660064100000|2022-08-09 16:55:00|9805|9790|9801.2|9786.2|9806|9791|9796|9781|101
1660064400000|2022-08-09 17:00:00|9801.1|9786.1|9808.5|9793.5|9808.9|9793.9|9797.4|9782.4|133
1660064700000|2022-08-09 17:05:00|9808.9|9793.9|9808.2|9793.2|9809|9794|9806.3|9791.3|40
1660065000000|2022-08-09 17:10:00|9808.5|9793.5|9802.3|9787.3|9809.2|9794.2|9801|9786|37
1660065300000|2022-08-09 17:15:00|9803.3|9788.3|9807.5|9792.5|9809.4|9794.4|9797.8|9782.8|79
1660065600000|2022-08-09 17:20:00|9807|9792|9815.7|9800.7|9818.7|9803.7|9807|9792|92
1660065900000|2022-08-09 17:25:00|9815.5|9800.5|9812.9|9797.9|9817.1|9802.1|9807.4|9792.4|94
1660066200000|2022-08-09 17:30:00|9813.1|9798.1|9817.4|9802.4|9817.4|9802.4|9806.3|9791.3|53
1660066500000|2022-08-09 17:35:00|9817.3|9802.3|9831.7|9816.7|9837.8|9822.8|9815.9|9800.9|69
1660066800000|2022-08-09 17:40:00|9833.4|9818.4|9837.6|9822.6|9838.8|9823.8|9830.3|9815.3|57
1660067100000|2022-08-09 17:45:00|9837.9|9822.9|9828.4|9813.4|9846.1|9831.1|9828.4|9813.4|55
1660067400000|2022-08-09 17:50:00|9828.8|9813.8|9836.5|9821.5|9843.2|9828.2|9828.8|9813.8|58
1660067700000|2022-08-09 17:55:00|9835.6|9820.6|9849.9|9834.9|9850.4|9835.4|9831.4|9816.4|64
1660068000000|2022-08-09 18:00:00|9847.6|9832.6|9844.1|9829.1|9848.1|9833.1|9840.4|9825.4|42
1660068300000|2022-08-09 18:05:00|9844.4|9829.4|9835.4|9820.4|9845.1|9830.1|9830.7|9815.7|83
1660068600000|2022-08-09 18:10:00|9837.1|9822.1|9829.7|9814.7|9842|9827|9821.1|9806.1|800
1660068900000|2022-08-09 18:15:00|9829.2|9814.2|9830.5|9815.5|9838.7|9823.7|9824.7|9809.7|344
1660093200000|2022-08-10 01:00:00|9823|9808|9835.5|9820.5|9840.6|9824.2|9795.2|9780.2|152
1660093500000|2022-08-10 01:05:00|9835.2|9820.2|9846.2|9831.2|9847.7|9832.7|9832.7|9815.5|22
1660093800000|2022-08-10 01:10:00|9846.4|9831.4|9844.6|9829.6|9849.7|9834.7|9843.7|9828.7|19
1660094100000|2022-08-10 01:15:00|9846.6|9831.6|9842.4|9827.4|9866.4|9851.4|9842.4|9827.4|32
1660094400000|2022-08-10 01:20:00|9842.2|9827.2|9833.6|9818.6|9842.7|9827.7|9831.7|9816.7|5
1660094700000|2022-08-10 01:25:00|9833.2|9818.2|9837.9|9822.9|9841.4|9826.4|9832.6|9817.6|6
1660095000000|2022-08-10 01:30:00|9840|9825|9837.7|9822.7|9843.3|9828.3|9836.9|9821.9|6
1660095300000|2022-08-10 01:35:00|9839.5|9824.5|9836.4|9821.4|9842.2|9827.2|9836.4|9821.4|4
1660095600000|2022-08-10 01:40:00|9837.8|9822.8|9836.4|9821.4|9839.9|9824.9|9831.4|9816.4|8
1660095900000|2022-08-10 01:45:00|9840.9|9825.9|9840|9825|9843.2|9828.2|9836.7|9821.7|9
1660096200000|2022-08-10 01:50:00|9838.7|9823.7|9839.4|9824.4|9840.9|9825.9|9836.4|9821.4|2
1660096500000|2022-08-10 01:55:00|9838.9|9823.9|9842.2|9827.2|9842.2|9827.2|9838.4|9823.4|6
1660096800000|2022-08-10 02:00:00|9842.8|9827.8|9850.5|9835.5|9853|9838|9839.7|9824.7|22
1660097100000|2022-08-10 02:05:00|9849.2|9834.2|9845.6|9830.6|9849.2|9834.2|9844.5|9829.5|3
1660097400000|2022-08-10 02:10:00|9846.1|9831.1|9846.6|9831.6|9848.1|9833.1|9845.6|9830.6|3
1660097700000|2022-08-10 02:15:00|9849.7|9834.7|9853.6|9838.6|9853.6|9838.6|9849.7|9834.7|2
1660098000000|2022-08-10 02:20:00|9855.3|9840.3|9850.1|9835.1|9855.6|9840.6|9847.6|9832.6|8
1660098300000|2022-08-10 02:25:00|9851.8|9836.8|9847.6|9832.6|9854.1|9839.1|9847.6|9832.6|2
1660098600000|2022-08-10 02:30:00|9845.6|9830.6|9838.2|9823.2|9847.9|9830.6|9832.6|9817.6|6
1660098900000|2022-08-10 02:35:00|9839.3|9824.3|9838.2|9823.2|9846.6|9825.6|9836.2|9821.2|2
1660099500000|2022-08-10 02:45:00|9837.7|9822.7|9837.2|9822.2|9837.7|9822.7|9835.2|9820.2|0
1660099800000|2022-08-10 02:50:00|9836.7|9821.7|9820.7|9805.7|9836.7|9821.7|9819.2|9804.2|2
1660100100000|2022-08-10 02:55:00|9822.2|9807.2|9822.5|9807.5|9822.5|9807.5|9820.7|9805.7|2
1660100400000|2022-08-10 03:00:00|9822|9807|9794.9|9779.9|9822.5|9807.5|9794.7|9779.7|14
1660100700000|2022-08-10 03:05:00|9797.4|9782.4|9775.8|9760.8|9798.4|9783.4|9769.7|9754.7|60
1660101000000|2022-08-10 03:10:00|9775.7|9760.7|9783.3|9768.3|9786.8|9771.8|9769.8|9754.8|66
1660101300000|2022-08-10 03:15:00|9783.1|9768.1|9786.3|9771.3|9803.8|9778.8|9777.3|9762.3|54
1660101600000|2022-08-10 03:20:00|9787.8|9772.8|9781.3|9766.3|9793.3|9778.3|9781.3|9766.3|14
1660101900000|2022-08-10 03:25:00|9780.8|9765.8|9781.8|9766.8|9788.3|9773.3|9780.3|9765.3|6
1660102200000|2022-08-10 03:30:00|9782.1|9767.1|9769.8|9754.8|9783.3|9768.3|9769.8|9754.8|7
1660102500000|2022-08-10 03:35:00|9763.9|9748.9|9762.9|9747.9|9763.9|9748.9|9761.4|9746.4|10
1660102800000|2022-08-10 03:40:00|9764.4|9749.4|9778.6|9763.6|9783.9|9763.6|9764.4|9749.4|25
1660103100000|2022-08-10 03:45:00|9778.4|9763.4|9785.4|9770.4|9785.4|9770.4|9772.2|9757.2|16
1660103400000|2022-08-10 03:50:00|9785.6|9770.6|9791.4|9776.4|9791.4|9776.4|9785.6|9770.6|8
1660103700000|2022-08-10 03:55:00|9791.2|9776.2|9791.4|9776.4|9791.4|9776.4|9791.2|9776.2|2
1660104000000|2022-08-10 04:00:00|9791.9|9776.9|9790.9|9775.9|9791.9|9776.9|9790.3|9775.3|1
1660104300000|2022-08-10 04:05:00|9790.3|9775.3|9785.4|9770.4|9790.3|9775.3|9785.4|9770.4|2
1660104900000|2022-08-10 04:15:00|9784.4|9769.4|9782.9|9767.9|9784.4|9769.4|9782.9|9767.9|0
1660105200000|2022-08-10 04:20:00|9783.2|9768.2|9782.4|9767.4|9783.9|9768.9|9780.9|9765.9|10
1660105500000|2022-08-10 04:25:00|9782.2|9767.2|9780.9|9765.9|9782.2|9767.2|9780.9|9765.9|0
1660105800000|2022-08-10 04:30:00|9781.4|9766.4|9781.4|9766.4|9781.4|9766.4|9781.4|9766.4|0
1660106100000|2022-08-10 04:35:00|9779.9|9764.9|9780.9|9765.9|9780.9|9765.9|9779.4|9764.4|0
1660106400000|2022-08-10 04:40:00|9780.8|9765.8|9781.3|9766.3|9781.3|9766.3|9780.8|9765.8|0
1660106700000|2022-08-10 04:45:00|9781|9766|9780.8|9765.8|9781|9766|9780.8|9765.8|1
1660107000000|2022-08-10 04:50:00|9781|9766|9779.1|9764.1|9781.7|9766.7|9778.6|9763.6|7
1660107600000|2022-08-10 05:00:00|9779.3|9764.3|9779.8|9764.8|9779.8|9764.8|9779.3|9764.3|0
1660107900000|2022-08-10 05:05:00|9779.6|9764.6|9779.6|9764.6|9779.6|9764.6|9779.6|9764.6|0
1660108500000|2022-08-10 05:15:00|9780.1|9765.1|9780.6|9765.6|9780.6|9765.6|9780.1|9765.1|0
1660109100000|2022-08-10 05:25:00|9779|9764|9774.6|9759.6|9779|9764|9773.6|9758.6|4
1660109400000|2022-08-10 05:30:00|9775.5|9760.5|9769.1|9754.1|9783.4|9768.4|9766.7|9751.7|27
1660109700000|2022-08-10 05:35:00|9771.1|9756.1|9760.3|9745.3|9772.1|9757.1|9753.6|9738.6|28
1660110000000|2022-08-10 05:40:00|9759.8|9744.8|9760.7|9745.7|9762.2|9747.2|9759.7|9744.7|4
1660110300000|2022-08-10 05:45:00|9759.4|9744.4|9738.9|9723.9|9759.4|9744.4|9732.3|9717.3|67
1660110600000|2022-08-10 05:50:00|9739.2|9724.2|9739.9|9724.9|9742.9|9725.4|9738.2|9717.9|2
1660110900000|2022-08-10 05:55:00|9740.4|9725.4|9715.4|9700.4|9740.9|9725.9|9714|9699|13
1660111200000|2022-08-10 06:00:00|9715.5|9700.5|9727.5|9712.5|9729|9714|9711.5|9696.5|4
1660111500000|2022-08-10 06:05:00|9727|9712|9727|9712|9728|9713|9723|9708|0
1660111800000|2022-08-10 06:10:00|9726.3|9711.3|9718|9703|9727.5|9712.5|9717.7|9702.7|3
1660112100000|2022-08-10 06:15:00|9713.6|9698.6|9712.3|9697.3|9715.7|9700.7|9695.3|9680.3|18
1660112400000|2022-08-10 06:20:00|9712.5|9697.5|9717.3|9702.3|9719.3|9704.3|9711.8|9696.8|23
1660112700000|2022-08-10 06:25:00|9717|9702|9731.8|9716.8|9733.8|9718.8|9717|9702|5
1660113000000|2022-08-10 06:30:00|9733.9|9718.9|9752.8|9737.8|9755.8|9740.8|9722.8|9707.8|13
1660113300000|2022-08-10 06:35:00|9752.3|9737.3|9730.5|9715.5|9754.8|9739.8|9722.5|9707.5|9
1660113600000|2022-08-10 06:40:00|9737.2|9722.2|9708.1|9693.1|9737.2|9722.2|9699.6|9684.6|23
1660113900000|2022-08-10 06:45:00|9708.5|9693.5|9711.5|9696.5|9722.3|9707.3|9708.5|9693.5|3
1660114200000|2022-08-10 06:50:00|9713|9688|9721.5|9706.5|9721.5|9706.5|9706|9688|3
1660114500000|2022-08-10 06:55:00|9722|9707|9711.6|9696.6|9722.5|9707.5|9707.1|9692.1|6
1660114800000|2022-08-10 07:00:00|9713.1|9698.1|9728.6|9713.6|9729.6|9714.6|9711.6|9696.6|6
1660115100000|2022-08-10 07:05:00|9728.1|9713.1|9738|9723|9738.5|9723.5|9719.6|9704.6|6
1660115400000|2022-08-10 07:10:00|9737.5|9722.5|9741.8|9726.8|9747.8|9732.8|9737.5|9722.5|5
1660115700000|2022-08-10 07:15:00|9743.5|9728.5|9747.8|9732.8|9750.3|9735.3|9741.8|9726.8|7
1660116000000|2022-08-10 07:20:00|9746.1|9731.1|9744.3|9729.3|9748.8|9733.8|9743.3|9728.3|2
1660116300000|2022-08-10 07:25:00|9743.3|9728.3|9736.1|9721.1|9743.8|9728.8|9736.1|9721.1|5
1660116600000|2022-08-10 07:30:00|9735.6|9720.6|9747.9|9732.9|9748.9|9733.9|9735.6|9720.6|3
1660116900000|2022-08-10 07:35:00|9746.2|9731.2|9740.3|9725.3|9748.4|9733.4|9737.9|9722.9|1
1660117200000|2022-08-10 07:40:00|9740.8|9725.8|9747.6|9732.6|9748.8|9733.8|9740.8|9725.8|6
1660117500000|2022-08-10 07:45:00|9747.8|9732.8|9747.3|9732.3|9747.8|9732.8|9746.8|9731.8|0
1660117800000|2022-08-10 07:50:00|9746.8|9731.8|9745.2|9730.2|9747.3|9732.3|9744.7|9729.7|0
1660118100000|2022-08-10 07:55:00|9745.6|9730.6|9746.2|9731.2|9746.2|9731.2|9745.6|9730.6|0
1660118400000|2022-08-10 08:00:00|9741.1|9726.1|9738.7|9723.7|9741.1|9726.1|9738.7|9723.7|5
1660118700000|2022-08-10 08:05:00|9743.7|9728.7|9743.7|9728.7|9746.2|9731.2|9741.2|9726.2|7
1660119000000|2022-08-10 08:10:00|9744.1|9729.1|9744.7|9729.7|9745.2|9730.2|9744.1|9729.1|0
1660119300000|2022-08-10 08:15:00|9746.2|9731.2|9748.2|9733.2|9749.2|9734.2|9743.7|9728.7|6
1660119600000|2022-08-10 08:20:00|9748.6|9733.6|9762.4|9747.4|9762.4|9747.4|9748.6|9733.6|23
1660119900000|2022-08-10 08:25:00|9758.7|9743.7|9758.2|9743.2|9762.4|9747.4|9755.7|9740.7|7
1660120200000|2022-08-10 08:30:00|9759.2|9744.2|9770.4|9755.4|9779.9|9764.9|9759.2|9744.2|46
1660120500000|2022-08-10 08:35:00|9770.2|9755.2|9782.4|9767.4|9782.4|9767.4|9770.2|9755.2|6
1660120800000|2022-08-10 08:40:00|9782.7|9767.7|9785.6|9770.6|9792.7|9777.7|9776|9761|40
1660121100000|2022-08-10 08:45:00|9785.9|9770.9|9780.2|9765.2|9790.9|9775.9|9779.2|9764.2|13
1660121400000|2022-08-10 08:50:00|9780.5|9765.5|9762.5|9747.5|9781|9766|9761.5|9746.5|10
1660121700000|2022-08-10 08:55:00|9762|9747|9762.9|9747.9|9767.5|9752.5|9756.7|9741.7|27
1660122000000|2022-08-10 09:00:00|9763|9748|9776|9761|9776|9761|9757.5|9742.5|23
1660122300000|2022-08-10 09:05:00|9774.8|9759.8|9767.2|9752.2|9774.8|9759.8|9761.5|9746.5|4
1660122600000|2022-08-10 09:10:00|9766.1|9751.1|9765.2|9750.2|9766.1|9751.1|9763.7|9748.7|1
1660122900000|2022-08-10 09:15:00|9761.3|9746.3|9766.7|9751.7|9767.2|9752.2|9761.3|9746.3|13
1660123200000|2022-08-10 09:20:00|9763.5|9748.5|9775.2|9760.2|9776.7|9761.7|9763.3|9748.3|3
1660123500000|2022-08-10 09:25:00|9774.7|9759.7|9777|9762|9777.3|9762.3|9774.7|9759.7|6
1660123800000|2022-08-10 09:30:00|9776.8|9761.8|9778.3|9763.3|9778.3|9763.3|9775.8|9760.8|0
1660124100000|2022-08-10 09:35:00|9771.6|9756.6|9763.5|9748.5|9773.1|9758.1|9762.6|9747.6|6
1660124400000|2022-08-10 09:40:00|9763.8|9748.8|9766.5|9751.5|9768|9753|9763.8|9748.8|2
1660124700000|2022-08-10 09:45:00|9768.8|9753.8|9771.6|9756.6|9772.5|9757.5|9768.8|9753.8|3
1660125000000|2022-08-10 09:50:00|9767.6|9752.6|9767.6|9752.6|9768.1|9753.1|9765.1|9750.1|2
1660125600000|2022-08-10 10:00:00|9769.7|9754.7|9771.1|9756.1|9771.1|9756.1|9769.7|9754.7|0
1660125900000|2022-08-10 10:05:00|9771.5|9756.5|9771.6|9756.6|9771.6|9756.6|9771.5|9756.5|3
1660126200000|2022-08-10 10:10:00|9771|9756|9766.6|9751.6|9771|9756|9766.1|9751.1|5
1660126500000|2022-08-10 10:15:00|9767.1|9752.1|9766.1|9751.1|9768.6|9753.6|9765.1|9750.1|3
1660126800000|2022-08-10 10:20:00|9765.6|9750.6|9758.1|9743.1|9766.4|9751.4|9750.3|9735.3|7
1660127100000|2022-08-10 10:25:00|9757.9|9742.9|9757.9|9742.9|9757.9|9742.9|9757.9|9742.9|0
1660127400000|2022-08-10 10:30:00|9758.4|9743.4|9709.6|9694.6|9758.9|9743.9|9704.7|9689.7|77
1660127700000|2022-08-10 10:35:00|9711.1|9696.1|9731.1|9716.1|9731.1|9716.1|9711.1|9696.1|5
1660128000000|2022-08-10 10:40:00|9732.8|9717.8|9739.1|9724.1|9739.1|9724.1|9732.6|9717.6|2
1660128300000|2022-08-10 10:45:00|9745.1|9730.1|9731.6|9716.6|9747.1|9732.1|9730.1|9715.1|6
1660128600000|2022-08-10 10:50:00|9734.1|9719.1|9724.7|9709.7|9734.1|9719.1|9718.4|9703.4|8
1660128900000|2022-08-10 10:55:00|9724.9|9709.9|9729.9|9714.9|9736.9|9721.9|9724.9|9709.9|3
1660129200000|2022-08-10 11:00:00|9729.5|9714.5|9711.9|9696.9|9729.5|9714.5|9710.4|9695.4|4
1660129500000|2022-08-10 11:05:00|9710.4|9695.4|9716.7|9701.7|9716.7|9701.7|9710.2|9695.2|0
1660129800000|2022-08-10 11:10:00|9715.7|9700.7|9736.7|9721.7|9736.7|9721.7|9714.7|9699.7|11
1660130100000|2022-08-10 11:15:00|9736.9|9721.9|9741.9|9726.9|9744.2|9729.2|9724.9|9709.9|14
1660130400000|2022-08-10 11:20:00|9743.9|9728.9|9733.4|9718.4|9743.9|9728.9|9732|9717|4
1660130700000|2022-08-10 11:25:00|9732.9|9717.9|9744.4|9729.4|9744.4|9729.4|9723.4|9708.4|8
1660131000000|2022-08-10 11:30:00|9737.9|9722.9|9734.3|9719.3|9751.4|9736.4|9734.3|9719.3|9
1660131300000|2022-08-10 11:35:00|9735.7|9720.7|9747.8|9732.8|9747.8|9732.8|9733.8|9718.8|12
1660131600000|2022-08-10 11:40:00|9737.8|9722.8|9747.2|9732.2|9747.2|9732.2|9736.8|9721.8|11
1660131900000|2022-08-10 11:45:00|9747.3|9732.3|9736.3|9721.3|9750.3|9735.3|9736.3|9721.3|4
1660132200000|2022-08-10 11:50:00|9737|9722|9723.3|9708.3|9737|9722|9707.6|9692.6|16
1660132500000|2022-08-10 11:55:00|9724.1|9709.1|9740.3|9725.3|9742|9727|9724.1|9709.1|21
1660132800000|2022-08-10 12:00:00|9739.3|9724.3|9772.7|9757.7|9779.8|9764.8|9739.3|9724.3|44
1660133100000|2022-08-10 12:05:00|9772.8|9757.8|9754.1|9739.1|9779.5|9764.5|9754.1|9739.1|40
1660133400000|2022-08-10 12:10:00|9756|9741|9749.5|9734.5|9763|9748|9739.6|9724.6|47
1660133700000|2022-08-10 12:15:00|9749.8|9734.8|9751.8|9736.8|9760.5|9745.5|9745.1|9730.1|23
1660134000000|2022-08-10 12:20:00|9752|9737|9774.4|9759.4|9775.4|9760.4|9750.5|9735.5|35
1660134300000|2022-08-10 12:25:00|9772.6|9757.6|9723.3|9708.3|9779.9|9764.9|9723.3|9708.3|90
1660134600000|2022-08-10 12:30:00|9725.8|9710.8|9803|9788|9824.8|9809.8|9725.8|9710.8|345
1660134900000|2022-08-10 12:35:00|9803.1|9788.1|9820.3|9805.3|9826.3|9811.3|9796.4|9781.4|71
1660135200000|2022-08-10 12:40:00|9820.1|9805.1|9888.7|9873.7|9916.2|9901.2|9820.1|9805.1|381
1660135500000|2022-08-10 12:45:00|9890.7|9875.7|9896.8|9881.8|9911.8|9896.8|9879.8|9864.8|100
1660135800000|2022-08-10 12:50:00|9897.5|9882.5|9969.8|9954.8|9973.1|9958.1|9895.8|9880.8|408
1660136100000|2022-08-10 12:55:00|9969.7|9954.7|9917.3|9902.3|9971.2|9956.2|9897|9882|158
1660136400000|2022-08-10 13:00:00|9917.5|9902.5|9905.9|9890.9|9918.9|9903.9|9872.1|9843.7|193
1660136700000|2022-08-10 13:05:00|9906.3|9891.3|9911.1|9896.1|9916.9|9901.9|9894|9879|44
1660137000000|2022-08-10 13:10:00|9911.5|9896.5|9898.7|9883.7|9920.3|9905.3|9879.6|9864.6|77
1660137300000|2022-08-10 13:15:00|9898.3|9883.3|9912.7|9897.7|9914.1|9899.1|9882.6|9867.6|60
1660137600000|2022-08-10 13:20:00|9908.2|9893.2|9917.9|9902.9|9919.1|9904.1|9900.7|9885.7|99
1660137900000|2022-08-10 13:25:00|9913.5|9898.5|9934.9|9919.9|9940.4|9925.4|9907.4|9892.4|125
1660138200000|2022-08-10 13:30:00|9934.6|9919.6|9998|9983|9999.6|9984.6|9930.1|9915.1|247
1660138500000|2022-08-10 13:35:00|9998.3|9983.3|9934|9919|9998.3|9983.3|9922.5|9907.5|155
1660138800000|2022-08-10 13:40:00|9933.7|9918.7|10001.3|9986.3|10001.3|9986.3|9932.6|9917.6|117
1660139100000|2022-08-10 13:45:00|9998.9|9983.9|9989.5|9974.5|10002.8|9987.8|9978.9|9962.5|350
1660139400000|2022-08-10 13:50:00|9992.5|9977.5|10054.5|10039.5|10065.2|10050.2|9992.5|9977.5|297
1660139700000|2022-08-10 13:55:00|10056.3|10041.3|9992.4|9977.4|10071.5|10056.5|9962.9|9947.9|243
1660140000000|2022-08-10 14:00:00|9992.2|9977.2|10050.6|10035.6|10066.8|10051.8|9992.2|9977.2|314
1660140300000|2022-08-10 14:05:00|10050.7|10035.7|10082.3|10067.3|10083.7|10068.7|10026.7|10011.7|220
1660140600000|2022-08-10 14:10:00|10083.7|10068.7|10027.7|10012.7|10084.6|10069.6|10026.6|10011.6|269
1660140900000|2022-08-10 14:15:00|10028.7|10013.7|10055.4|10040.4|10064.8|10049.8|10016.5|10001.5|174
1660141200000|2022-08-10 14:20:00|10055|10040|10023|10008|10057.8|10042.8|10018.5|10003.5|151
1660141500000|2022-08-10 14:25:00|10021.1|10006.1|10055.8|10040.8|10056.7|10041.7|10016.6|10001.6|77
1660141800000|2022-08-10 14:30:00|10055|10040|10098.3|10083.3|10100.7|10085.7|10053.8|10038.8|319
1660142100000|2022-08-10 14:35:00|10099.3|10084.3|10086|10071|10100.7|10085.7|10043|10028|177
1660142400000|2022-08-10 14:40:00|10086.7|10071.7|10090|10075|10101.1|10086.1|10083|10068|187
1660142700000|2022-08-10 14:45:00|10087.5|10072.5|10091|10076|10100.3|10085.3|10076.9|10061.9|99
1660143000000|2022-08-10 14:50:00|10093|10078|10089.5|10074.5|10095|10080|10070.7|10055.7|116
1660143300000|2022-08-10 14:55:00|10089.7|10074.7|10099.9|10084.9|10114.8|10099.8|10089.7|10074.7|246
1660143600000|2022-08-10 15:00:00|10099.8|10084.8|10107.8|10092.8|10109.5|10094.5|10081.7|10066.7|88
1660143900000|2022-08-10 15:05:00|10108.5|10093.5|10111.8|10096.8|10145.9|10130.9|10094.9|10079.9|261
1660144200000|2022-08-10 15:10:00|10113.1|10098.1|10116.5|10101.5|10126.2|10111.2|10104.5|10089.5|59
1660144500000|2022-08-10 15:15:00|10116.8|10101.8|10126.1|10111.1|10129.5|10114.5|10100.3|10085.3|161
1660144800000|2022-08-10 15:20:00|10126.5|10111.5|10141.4|10126.4|10161.5|10146.5|10126.1|10111.1|93
1660145100000|2022-08-10 15:25:00|10141.1|10126.1|10143|10128|10156.8|10141.8|10139.3|10124.3|51
1660145400000|2022-08-10 15:30:00|10143.7|10128.7|10144.7|10129.7|10157.3|10142.3|10143.1|10128.1|85
1660145700000|2022-08-10 15:35:00|10147.1|10132.1|10132.8|10117.8|10148.2|10133.2|10112.8|10097.8|118
1660146000000|2022-08-10 15:40:00|10128.4|10113.4|10122.4|10107.4|10154|10139|10112.2|10097.2|130
1660146300000|2022-08-10 15:45:00|10120.4|10105.4|10123.5|10108.5|10126.1|10111.1|10100|10085|68
1660146600000|2022-08-10 15:50:00|10123.4|10108.4|10141.2|10126.2|10145.9|10130.9|10121.8|10106.8|59
1660146900000|2022-08-10 15:55:00|10141.7|10126.7|10158.5|10143.5|10161.2|10146.2|10133.5|10118.5|71
1660147200000|2022-08-10 16:00:00|10159.2|10144.2|10165.8|10150.8|10182.6|10167.6|10154.1|10139.1|109
1660147500000|2022-08-10 16:05:00|10166.3|10151.3|10139.9|10124.9|10166.3|10151.3|10134.8|10119.8|92
1660147800000|2022-08-10 16:10:00|10140.2|10125.2|10124.2|10109.2|10143.7|10128.7|10120.7|10105.7|66
1660148100000|2022-08-10 16:15:00|10124.9|10109.9|10138.4|10123.4|10152.6|10137.6|10119.6|10104.6|158
1660148400000|2022-08-10 16:20:00|10140.3|10125.3|10145.6|10130.6|10150.8|10135.8|10129.6|10114.6|41
1660148700000|2022-08-10 16:25:00|10138.4|10123.4|10143.7|10128.7|10147.5|10132.5|10138.4|10123.4|99
1660149000000|2022-08-10 16:30:00|10144.2|10129.2|10139|10124|10147.8|10132.8|10136.6|10121.6|42
1660149300000|2022-08-10 16:35:00|10139.7|10124.7|10132.5|10117.5|10141.3|10126.3|10127.5|10112.5|40
1660149600000|2022-08-10 16:40:00|10143.3|10128.3|10112.9|10097.9|10146.3|10131.3|10112.9|10097.9|100
1660149900000|2022-08-10 16:45:00|10112.7|10097.7|10077.9|10062.9|10117.9|10102.9|10077.9|10062.9|193
1660150200000|2022-08-10 16:50:00|10064.5|10049.5|10081.7|10066.7|10110.1|10095.1|10061.6|10046.6|77
1660150500000|2022-08-10 16:55:00|10082.1|10067.1|10111.1|10096.1|10111.1|10096.1|10081.8|10066.8|44
1660150800000|2022-08-10 17:00:00|10111.9|10096.9|10116.5|10101.5|10124.8|10109.8|10100.2|10085.2|42
1660151100000|2022-08-10 17:05:00|10115.7|10100.7|10098.9|10083.9|10117.5|10102.5|10089.7|10074.7|30
1660151400000|2022-08-10 17:10:00|10099.5|10084.5|10077.2|10062.2|10101.9|10086.9|10077.2|10062.2|49
1660151700000|2022-08-10 17:15:00|10075.8|10060.8|10052.7|10037.7|10087.6|10072.6|10052.4|10037.4|41
1660152000000|2022-08-10 17:20:00|10052.5|10037.5|10066.2|10051.2|10073.5|10058.5|10052.4|10037.4|22
1660152300000|2022-08-10 17:25:00|10066.8|10051.8|10087.7|10072.7|10093.7|10078.7|10055.3|10040.3|48
1660152600000|2022-08-10 17:30:00|10088.4|10073.4|10092.8|10077.8|10100.2|10085.2|10075|10060|38
1660152900000|2022-08-10 17:35:00|10093.5|10078.5|10079.7|10064.7|10098.7|10083.7|10068.8|10053.8|69
1660153200000|2022-08-10 17:40:00|10081.1|10066.1|10066.3|10051.3|10088.6|10073.6|10052.4|10037.4|57
1660153500000|2022-08-10 17:45:00|10066|10051|10073|10058|10080.5|10065.5|10063|10048|30
1660153800000|2022-08-10 17:50:00|10072.3|10057.3|10040.8|10025.8|10074.8|10059.8|10029|10014|68
1660154100000|2022-08-10 17:55:00|10040.9|10025.9|9999.9|9984.9|10049.8|10034.8|9995.2|9980.2|168
1660154400000|2022-08-10 18:00:00|10000.5|9985.5|10012.7|9997.7|10024.5|10009.5|10000|9985|98
1660154700000|2022-08-10 18:05:00|10013|9998|10041.8|10026.8|10041.8|10026.8|10011.2|9996.2|202
1660155000000|2022-08-10 18:10:00|10042.1|10027.1|10017.8|10002.8|10062.3|10045.8|10008.7|9993.7|849
1660155300000|2022-08-10 18:15:00|10016.5|10001.5|9975.9|9960.9|10024.8|10009.8|9972.2|9957.2|529
1660155600000|2022-08-10 18:20:00|9975.7|9960.7|9975.7|9960.7|9975.7|9960.7|9975.7|9960.7|0
1660179600000|2022-08-11 01:00:00|9965.2|9950.2|10041.7|10004.2|10042.8|10011.8|9965.2|9950.2|25
1660179900000|2022-08-11 01:05:00|10042.1|10004.6|10048.6|10011.1|10066.3|10039.7|10042.1|10004.6|5
1660180200000|2022-08-11 01:10:00|10049.6|10012.1|10044.3|10029.3|10052.6|10031.3|10044.3|10012.1|12
1660180500000|2022-08-11 01:15:00|10055.8|10030.8|10055.8|10030.8|10055.8|10030.8|10055.8|10030.8|2
1660180800000|2022-08-11 01:20:00|10064.6|10027.1|10070.7|10055.7|10074.3|10059.3|10059.5|10026.6|5
1660181100000|2022-08-11 01:25:00|10067|10042|10080.7|10055.7|10084.4|10060.8|10066.3|10037.6|44
1660181400000|2022-08-11 01:30:00|10080.2|10055.2|10077.5|10052.5|10080.5|10060|10074.8|10051|12
1660181700000|2022-08-11 01:35:00|10077.8|10052.8|10105.1|10067.6|10118.1|10085.1|10077.8|10046.9|37
1660182000000|2022-08-11 01:40:00|10104.4|10066.9|10112.3|10074.8|10112.3|10074.8|10104.1|10066.6|0
1660182300000|2022-08-11 01:45:00|10112.6|10075.1|10113.1|10075.6|10114.3|10099.3|10105.7|10075.1|7
1660182600000|2022-08-11 01:50:00|10113.9|10076.4|10074.9|10059.9|10114.1|10085.8|10074.9|10051.1|15
1660182900000|2022-08-11 01:55:00|10075.2|10060.2|10095.1|10080.1|10102.4|10087.4|10074.5|10059.5|67
1660183200000|2022-08-11 02:00:00|10096.8|10081.8|10097.8|10072.8|10098.5|10081.9|10087.6|10058.4|52
1660183500000|2022-08-11 02:05:00|10092.5|10077.5|10092.3|10077.3|10092.5|10077.5|10092.3|10077.3|0
1660183800000|2022-08-11 02:10:00|10092|10077|10058.1|10043.1|10092|10077|10058.1|10039.9|12
1660184100000|2022-08-11 02:15:00|10057.4|10042.4|10085.7|10048.2|10086|10055.4|10055.1|10040.1|3
1660184400000|2022-08-11 02:20:00|10087.7|10050.2|10089|10051.5|10089|10051.5|10087.7|10050.2|1
1660184700000|2022-08-11 02:25:00|10081.4|10056.4|10082.6|10057.6|10089.5|10057.9|10081.3|10051.9|6
1660185000000|2022-08-11 02:30:00|10082.3|10057.3|10057|10042|10082.3|10057.3|10057|10039|6
1660185300000|2022-08-11 02:35:00|10055.3|10040.3|10055.7|10030.7|10062.8|10040.3|10041.3|10023.3|13
1660185600000|2022-08-11 02:40:00|10057.4|10032.4|10075.6|10038.1|10076.7|10041.7|10030.7|10009.5|25
1660185900000|2022-08-11 02:45:00|10075.3|10037.8|10086.3|10071.3|10086.3|10071.3|10075.3|10037.8|13
1660186200000|2022-08-11 02:50:00|10087|10072|10105.6|10080.6|10105.6|10089.3|10086.3|10070.6|64
1660186500000|2022-08-11 02:55:00|10105.5|10080.5|10097.1|10072.1|10114.3|10099.3|10097.1|10072.1|33
1660186800000|2022-08-11 03:00:00|10090.7|10075.7|10089.6|10074.6|10090.7|10075.7|10088.9|10073.9|0
1660187100000|2022-08-11 03:05:00|10089.9|10074.9|10089.9|10074.9|10090.3|10075.3|10089.8|10074.8|1
1660187400000|2022-08-11 03:10:00|||||||||1
1660187700000|2022-08-11 03:15:00|10081|10056|10063.8|10026.3|10084.3|10056|10058.8|10022.3|17
1660188000000|2022-08-11 03:20:00|10064.5|10027|10062.4|10037.4|10066.6|10038.9|10053.9|10025.5|5
1660188300000|2022-08-11 03:25:00|10063.1|10038.1|10067|10042|10072.8|10042.1|10063.1|10034.3|1
1660188600000|2022-08-11 03:30:00|10068.2|10053.2|10124.6|10109.6|10125|10109.6|10068.2|10053.2|29
1660188900000|2022-08-11 03:35:00|10124.5|10109.5|10128.9|10091.4|10132.4|10117.1|10116.5|10079|57
1660189200000|2022-08-11 03:40:00|10113.1|10098.1|10140.8|10115.8|10140.8|10117.7|10113.1|10089.9|35
1660189500000|2022-08-11 03:45:00|10140.6|10115.6|10130.4|10092.9|10143.6|10118.6|10129.9|10092.4|10
1660189800000|2022-08-11 03:50:00|10129.4|10091.9|10124.5|10087|10129.4|10091.9|10124.5|10087|0
1660190100000|2022-08-11 03:55:00|10124.6|10087.1|10119.1|10081.6|10124.6|10087.1|10116.6|10079.1|1
1660190400000|2022-08-11 04:00:00|10114.1|10076.6|10111.5|10074|10114.1|10076.6|10111.5|10074|0
1660190700000|2022-08-11 04:05:00|10110.8|10073.3|10099.6|10062.1|10110.8|10073.3|10099.6|10062.1|1
1660191000000|2022-08-11 04:10:00|10099.1|10061.6|10099.1|10061.6|10099.1|10061.6|10099.1|10061.6|0
1660191300000|2022-08-11 04:15:00|10098.1|10060.6|10089.3|10064.3|10098.1|10065|10089.3|10059.1|0
1660191600000|2022-08-11 04:20:00|10088.7|10063.7|10094.2|10056.7|10094.3|10063.7|10088.7|10056.4|1
1660192200000|2022-08-11 04:30:00|10094.4|10056.9|10093.9|10056.4|10094.4|10056.9|10093.9|10056.4|1
1660192500000|2022-08-11 04:35:00|10087.3|10062.3|10088|10063|10088|10063|10087|10062|1
1660193400000|2022-08-11 04:50:00|10087.3|10062.3|10098.4|10060.9|10098.9|10062.3|10087.3|10059.7|0
1660193700000|2022-08-11 04:55:00|10093.1|10078.1|10103.1|10065.6|10110.7|10078.1|10093.1|10065.4|3
1660194000000|2022-08-11 05:00:00|10103.2|10065.7|10103.2|10065.7|10103.2|10065.7|10103.2|10065.7|0
1660194300000|2022-08-11 05:05:00|10102.9|10065.4|10108.6|10071.1|10108.6|10071.1|10102.9|10065.4|1
1660194600000|2022-08-11 05:10:00|10108.7|10071.2|10095.3|10080.3|10109|10080.3|10095.3|10071.2|0
1660194900000|2022-08-11 05:15:00|10101.3|10076.3|10112.1|10074.6|10112.1|10078.4|10101.3|10074.2|1
1660195200000|2022-08-11 05:20:00|10111.7|10074.2|10102.3|10077.3|10111.7|10082.3|10097.3|10074.1|1
1660195500000|2022-08-11 05:25:00|10109.5|10072|10095.8|10080.8|10109.5|10081.9|10095.8|10072|2
1660195800000|2022-08-11 05:30:00|10101.8|10076.8|10113.1|10088.1|10119.4|10102.6|10095.3|10076.8|25
1660196100000|2022-08-11 05:35:00|10112.9|10087.9|10114.8|10089.8|10115.3|10094.4|10108.3|10087.8|2
1660196400000|2022-08-11 05:40:00|10115.2|10090.2|10128|10113|10130.5|10113|10108.3|10085.8|85
1660196700000|2022-08-11 05:45:00|10128.6|10113.6|10121.8|10106.8|10133.1|10118.1|10121.8|10102.3|11
1660197000000|2022-08-11 05:50:00|10124.3|10109.3|10133.8|10108.8|10135.1|10117|10123|10105.9|49
1660197300000|2022-08-11 05:55:00|10135|10110|10106.9|10081.9|10135|10117|10106.9|10077.7|9
1660197600000|2022-08-11 06:00:00|10106.2|10081.2|10117.4|10102.4|10117.4|10102.4|10095.4|10080.4|15
1660197900000|2022-08-11 06:05:00|10128.7|10113.7|10109.8|10094.8|10132.6|10117.4|10106.8|10091.8|23
1660198200000|2022-08-11 06:10:00|10118.9|10103.9|10132.6|10117.6|10138.2|10123.2|10117.3|10101.3|21
1660198500000|2022-08-11 06:15:00|10134.1|10119.1|10134.6|10119.6|10138.6|10123.6|10130.1|10115.1|5
1660198800000|2022-08-11 06:20:00|10134.7|10119.7|10137.7|10122.7|10141.4|10126.4|10129.2|10107.5|31
1660199100000|2022-08-11 06:25:00|10137.9|10122.9|10130.9|10115.9|10147.4|10132.4|10128.9|10113.9|64
1660199400000|2022-08-11 06:30:00|10133.9|10118.9|10128.4|10113.4|10135.9|10120.9|10109.4|10094.4|18
1660199700000|2022-08-11 06:35:00|10129.4|10114.4|10114.5|10099.5|10132.2|10114.4|10110.5|10092.9|2
1660200000000|2022-08-11 06:40:00|10115|10100|10108.5|10093.5|10128.3|10109.2|10107|10092|8
1660200300000|2022-08-11 06:45:00|10110|10095|10115|10100|10119.5|10104.5|10110|10095|12
1660200600000|2022-08-11 06:50:00|10114|10099|10108.5|10093.5|10114|10099|10107.5|10092.5|1
1660200900000|2022-08-11 06:55:00|10107.8|10092.8|10089.5|10074.5|10107.8|10092.8|10089.5|10074.5|8
1660201200000|2022-08-11 07:00:00|10090|10075|10088|10073|10090.5|10075.5|10088|10073|0
1660201500000|2022-08-11 07:05:00|10082.5|10067.5|10099.8|10084.8|10101.5|10086.5|10082.5|10067.5|17
1660201800000|2022-08-11 07:10:00|10098.3|10083.3|10098.5|10083.5|10100|10085|10096|10081|1
1660202100000|2022-08-11 07:15:00|10098|10083|10101.8|10086.8|10105.7|10087|10097.8|10080.7|1
1660202400000|2022-08-11 07:20:00|10102.1|10087.1|10112.4|10097.4|10117.1|10102.1|10098.3|10083.3|3
1660202700000|2022-08-11 07:25:00|10112.1|10097.1|10104.4|10089.4|10115.7|10100.7|10101.7|10084.6|9
1660203000000|2022-08-11 07:30:00|10104.2|10089.2|10108.7|10093.7|10108.7|10093.7|10101.7|10086.7|2
1660203300000|2022-08-11 07:35:00|10109.1|10094.1|10118.4|10103.4|10120.9|10105.9|10109.1|10094.1|12
1660203600000|2022-08-11 07:40:00|10118.9|10103.9|10101.7|10086.7|10120.4|10105.4|10101.7|10086.7|14
1660203900000|2022-08-11 07:45:00|10101.4|10086.4|10096.9|10081.9|10101.9|10086.9|10096.9|10081.9|0
1660204200000|2022-08-11 07:50:00|10098.4|10083.4|10098|10083|10098.4|10083.4|10096.9|10081.9|5
1660204500000|2022-08-11 07:55:00|10097.4|10082.4|10098.9|10083.9|10098.9|10083.9|10097.2|10082.2|21
1660204800000|2022-08-11 08:00:00|10097.2|10082.2|10097.2|10082.2|10099.2|10084.2|10085.8|10070.8|30
1660205100000|2022-08-11 08:05:00|10095.3|10080.3|10095.5|10080.5|10100.5|10085.5|10093|10078|6
1660205400000|2022-08-11 08:10:00|10094.5|10079.5|10093.7|10078.7|10094.5|10079.5|10093.3|10078.3|0
1660205700000|2022-08-11 08:15:00|10094.6|10079.6|10092.5|10077.5|10099.8|10084.8|10092.5|10077.5|5
1660206000000|2022-08-11 08:20:00|10091.5|10076.5|10086.4|10071.4|10092.6|10077.6|10086.4|10071.4|5
1660206300000|2022-08-11 08:25:00|10087.5|10072.5|10088.4|10073.4|10092.5|10077.5|10087.5|10072.5|2
1660206600000|2022-08-11 08:30:00|10088.9|10073.9|10073.9|10058.9|10090.9|10075.9|10072|10057|57
1660206900000|2022-08-11 08:35:00|10074|10059|10090|10075|10092.9|10077.9|10073.9|10058.9|9
1660207200000|2022-08-11 08:40:00|10089.9|10074.9|10088|10073|10089.9|10074.9|10088|10073|1
1660207500000|2022-08-11 08:45:00|10087.8|10072.8|10084.5|10069.5|10088|10073|10084.5|10069.5|1
1660207800000|2022-08-11 08:50:00|10085.2|10070.2|10086.2|10071.2|10086.2|10071.2|10085|10070|0
1660208100000|2022-08-11 08:55:00|10086.7|10071.7|10087.8|10072.8|10101.7|10086.7|10085|10070|31
1660208400000|2022-08-11 09:00:00|10087.5|10072.5|10083.2|10068.2|10087.8|10072.8|10083.2|10068.2|8
1660208700000|2022-08-11 09:05:00|10081.2|10066.2|10079.5|10064.5|10083.7|10068.7|10078.5|10063.5|4
1660209000000|2022-08-11 09:10:00|10079.3|10064.3|10079.3|10064.3|10080.8|10065.8|10078.2|10063.2|2
1660209300000|2022-08-11 09:15:00|10080|10065|10058|10043|10080.6|10065.6|10058|10043|22
1660209600000|2022-08-11 09:20:00|10057.6|10042.6|10062|10047|10062.7|10047.7|10053.2|10038.2|18
1660209900000|2022-08-11 09:25:00|10061.7|10046.7|10060.3|10045.3|10062.6|10047.6|10060.3|10045.3|0
1660210200000|2022-08-11 09:30:00|10060.5|10045.5|10054.1|10039.1|10060.5|10045.5|10052.6|10037.6|3
1660210500000|2022-08-11 09:35:00|10054.6|10039.6|10066.8|10051.8|10067.1|10052.1|10054.1|10039.1|3
1660210800000|2022-08-11 09:40:00|10067.1|10052.1|10054.8|10039.8|10071.3|10056.3|10054.8|10039.8|3
1660211100000|2022-08-11 09:45:00|10055.1|10040.1|10058.9|10043.9|10060.9|10045.9|10055.1|10040.1|6
1660211400000|2022-08-11 09:50:00|10059.9|10044.9|10059.4|10044.4|10060.4|10045.4|10058.8|10043.8|27
1660211700000|2022-08-11 09:55:00|10060.4|10045.4|10066.2|10051.2|10066.2|10051.2|10060.2|10045.2|1
1660212000000|2022-08-11 10:00:00|10066.4|10051.4|10060.7|10045.7|10066.4|10051.4|10060.2|10045.2|5
1660212300000|2022-08-11 10:05:00|10062.2|10047.2|10039.9|10024.9|10063.5|10048.5|10039.9|10024.9|11
1660212600000|2022-08-11 10:10:00|10040.4|10025.4|10043.4|10028.4|10050.2|10035.2|10040.4|10025.4|2
1660212900000|2022-08-11 10:15:00|10042.7|10027.7|10024.3|10009.3|10043.4|10028.4|10023.4|10008.4|107
1660213200000|2022-08-11 10:20:00|10024.8|10009.8|10029.3|10014.3|10029.3|10014.3|10024.3|10009.3|2
1660213500000|2022-08-11 10:25:00|10030.3|10015.3|10021.1|10006.1|10033.3|10018.3|10020.3|10005.3|10
1660213800000|2022-08-11 10:30:00|10022|10007|10013.3|9998.3|10022|10007|10009.8|9994.8|5
1660214400000|2022-08-11 10:40:00|10006.6|9991.6|10021.3|10006.3|10021.8|10006.8|10005.8|9990.8|5
1660214700000|2022-08-11 10:45:00|10021|10006|10021.1|10006.1|10022.1|10007.1|10018.9|10003.9|1
1660215000000|2022-08-11 10:50:00|10021.4|10006.4|10019.8|10004.8|10021.6|10006.6|10018.1|10003.1|10
1660215300000|2022-08-11 10:55:00|10019.3|10004.3|10019.6|10004.6|10021.4|10006.4|10018.1|10003.1|2
1660215600000|2022-08-11 11:00:00|10021.1|10006.1|10030.4|10015.4|10030.6|10015.6|10021.1|10006.1|4
1660215900000|2022-08-11 11:05:00|10033.1|10018.1|10024.9|10009.9|10033.6|10018.6|10023.6|10008.6|1
1660216200000|2022-08-11 11:10:00|10025.8|10010.8|10033.3|10018.3|10038.6|10023.6|10025.8|10010.8|12
1660216500000|2022-08-11 11:15:00|10034.3|10019.3|10030.6|10015.6|10034.8|10019.8|10030.1|10015.1|15
1660216800000|2022-08-11 11:20:00|10021.1|10006.1|10018.1|10003.1|10022.1|10007.1|10018.1|10003.1|2
1660217100000|2022-08-11 11:25:00|10017.8|10002.8|10034.9|10019.9|10035.3|10020.3|10017.4|10002.4|6
1660217400000|2022-08-11 11:30:00|10034.8|10019.8|10028.3|10013.3|10035.3|10020.3|10028.3|10013.3|2
1660217700000|2022-08-11 11:35:00|10030.4|10015.4|10059.3|10044.3|10064.3|10049.3|10029.6|10014.6|23
1660218000000|2022-08-11 11:40:00|10058.3|10043.3|10062.8|10047.8|10064.3|10049.3|10055.3|10040.3|3
1660218300000|2022-08-11 11:45:00|10063.1|10048.1|10048.8|10033.8|10063.6|10048.6|10048.4|10033.4|8
1660218600000|2022-08-11 11:50:00|10048.4|10033.4|10034.3|10019.3|10053.8|10038.8|10032.8|10017.8|13
1660218900000|2022-08-11 11:55:00|10032.6|10017.6|10030.4|10015.4|10036.3|10021.3|10024.8|10009.8|14
1660219200000|2022-08-11 12:00:00|10031.1|10016.1|10062.6|10047.6|10067.8|10052.8|10031.1|10016.1|60
1660219500000|2022-08-11 12:05:00|10061.6|10046.6|10072.3|10057.3|10085.2|10070.2|10061.6|10046.6|91
1660219800000|2022-08-11 12:10:00|10072.2|10057.2|10052.1|10037.1|10076.7|10061.7|10052.1|10037.1|50
1660220100000|2022-08-11 12:15:00|10051.5|10036.5|10049.3|10034.3|10051.5|10036.5|10040.3|10025.3|15
1660220400000|2022-08-11 12:20:00|10049|10034|10049.1|10034.1|10055.1|10040.1|10037.1|10022.1|26
1660220700000|2022-08-11 12:25:00|10048.8|10033.8|10035.7|10010.7|10067.4|10052.4|10025.7|10010.7|97
1660221000000|2022-08-11 12:30:00|10035.4|10010.4|10062.7|10047.7|10068.9|10053.9|10016.2|9996.7|85
1660221300000|2022-08-11 12:35:00|10059.1|10044.1|10119.6|10104.6|10119.6|10104.6|10053.2|10038.2|120
1660221600000|2022-08-11 12:40:00|10125.1|10110.1|10137.5|10122.5|10145.4|10130.4|10124.3|10109.3|132
1660221900000|2022-08-11 12:45:00|10136.8|10121.8|10142.7|10127.7|10149.7|10134.7|10134.7|10119.7|91
1660222200000|2022-08-11 12:50:00|10143.2|10128.2|10141.3|10126.3|10150.3|10135.3|10138.8|10123.8|127
1660222500000|2022-08-11 12:55:00|10141.8|10126.8|10143.7|10128.7|10144|10129|10135.6|10120.6|36
1660222800000|2022-08-11 13:00:00|10144.2|10129.2|10148.8|10133.8|10148.8|10133.8|10133.2|10118.2|72
1660223100000|2022-08-11 13:05:00|10149|10134|10130.3|10115.3|10149|10134|10125.5|10110.5|57
1660223400000|2022-08-11 13:10:00|10127.5|10112.5|10140.2|10125.2|10141|10126|10126.5|10111.5|74
1660223700000|2022-08-11 13:15:00|10139|10124|10142.1|10127.1|10153.1|10138.1|10137.5|10122.5|90
1660224000000|2022-08-11 13:20:00|10142.6|10127.6|10150|10135|10153.8|10138.8|10142.1|10127.1|102
1660224300000|2022-08-11 13:25:00|10150.6|10135.6|10151.6|10136.6|10155.3|10140.3|10149.6|10134.6|191
1660224600000|2022-08-11 13:30:00|10150.6|10135.6|10164.6|10149.6|10175.1|10160.1|10140.3|10125.3|262
1660224900000|2022-08-11 13:35:00|10166.3|10151.3|10155.2|10140.2|10175.1|10160.1|10146.5|10131.5|150
1660225200000|2022-08-11 13:40:00|10152.2|10137.2|10136.7|10121.7|10155|10140|10112.9|10097.9|227
1660225500000|2022-08-11 13:45:00|10136.5|10121.5|10154.6|10139.6|10166.9|10151.9|10129.6|10114.6|191
1660225800000|2022-08-11 13:50:00|10157.9|10142.9|10151.1|10136.1|10162.7|10147.7|10131.9|10116.9|182
1660226100000|2022-08-11 13:55:00|10152.6|10137.6|10161|10146|10168.8|10153.8|10149.8|10134.8|83
1660226400000|2022-08-11 14:00:00|10161.6|10146.6|10182.1|10167.1|10182.1|10167.1|10159.3|10144.3|95
1660226700000|2022-08-11 14:05:00|10182.4|10167.4|10186.6|10171.6|10207|10192|10167|10152|150
1660227000000|2022-08-11 14:10:00|10183.1|10168.1|10199.9|10184.9|10202.1|10187.1|10175.4|10160.4|142
1660227300000|2022-08-11 14:15:00|10199.6|10184.6|10192.6|10177.6|10211.6|10196.6|10189.4|10174.4|304
1660227600000|2022-08-11 14:20:00|10194.1|10179.1|10184|10169|10195.4|10180.4|10176|10161|116
1660227900000|2022-08-11 14:25:00|10183.7|10168.7|10193.1|10178.1|10195.4|10180.4|10181|10166|207
1660228200000|2022-08-11 14:30:00|10192.9|10177.9|10207.7|10192.7|10211.6|10196.6|10186.4|10171.4|265
1660228500000|2022-08-11 14:35:00|10206.7|10191.7|10180.4|10165.4|10206.7|10191.7|10169.5|10154.5|104
1660228800000|2022-08-11 14:40:00|10179|10164|10204.9|10189.9|10207.8|10192.8|10179|10164|107
1660229100000|2022-08-11 14:45:00|10205.1|10190.1|10193.9|10178.9|10215.6|10200.6|10193.9|10178.9|77
1660229400000|2022-08-11 14:50:00|10195.4|10180.4|10186|10171|10195.4|10180.4|10180.7|10165.7|62
1660229700000|2022-08-11 14:55:00|10188|10173|10206.7|10191.7|10210.7|10195.7|10188|10173|138
1660230000000|2022-08-11 15:00:00|10209.2|10194.2|10212.1|10197.1|10215.7|10200.7|10202.1|10187.1|112
1660230300000|2022-08-11 15:05:00|10212.6|10197.6|10206.9|10191.9|10240.9|10225.9|10206.2|10191.2|242
1660230600000|2022-08-11 15:10:00|10206.6|10191.6|10209.9|10194.9|10245.9|10230.9|10202.5|10187.5|232
1660230900000|2022-08-11 15:15:00|10211.3|10196.3|10224.6|10209.6|10244.4|10229.4|10208.8|10193.8|84
1660231200000|2022-08-11 15:20:00|10226.7|10211.7|10250.4|10235.4|10253.1|10238.1|10219.4|10204.4|126
1660231500000|2022-08-11 15:25:00|10250.6|10235.6|10243.4|10228.4|10256.3|10241.3|10243.4|10228.4|79
1660231800000|2022-08-11 15:30:00|10243.2|10228.2|10257.1|10242.1|10257.7|10242.7|10240.2|10225.2|102
1660232100000|2022-08-11 15:35:00|10252.4|10237.4|10304.8|10289.8|10312.8|10297.8|10247.7|10232.7|288
1660232400000|2022-08-11 15:40:00|10306.9|10291.9|10305.4|10290.4|10308.3|10293.3|10294.4|10279.4|109
1660232700000|2022-08-11 15:45:00|10305.3|10290.3|10290.4|10275.4|10309.8|10294.8|10281.2|10266.2|67
1660233000000|2022-08-11 15:50:00|10290.7|10275.7|10280|10265|10290.9|10275.9|10257|10242|105
1660233300000|2022-08-11 15:55:00|10281.9|10266.9|10275.9|10260.9|10295.4|10280.4|10269.2|10254.2|155
1660233600000|2022-08-11 16:00:00|10277.2|10262.2|10285.7|10270.7|10286|10271|10270.9|10255.9|47
1660233900000|2022-08-11 16:05:00|10286.7|10271.7|10294.2|10279.2|10295.5|10280.5|10280.4|10265.4|96
1660234200000|2022-08-11 16:10:00|10293.7|10278.7|10308|10293|10308|10293|10289.7|10274.7|208
1660234500000|2022-08-11 16:15:00|10309.4|10294.4|10355|10340|10360.6|10345.6|10309.4|10294.4|338
1660234800000|2022-08-11 16:20:00|10356.7|10341.7|10385.6|10370.6|10390.1|10375.1|10356.7|10341.7|226
1660235100000|2022-08-11 16:25:00|10386.9|10371.9|10369.2|10354.2|10390.1|10375.1|10364.5|10349.5|183
1660235400000|2022-08-11 16:30:00|10369.3|10354.3|10364.4|10349.4|10373.5|10358.5|10359|10344|100
1660235700000|2022-08-11 16:35:00|10364.7|10349.7|10383.8|10368.8|10388.5|10373.5|10360.7|10345.7|260
1660236000000|2022-08-11 16:40:00|10383.5|10368.5|10389.3|10374.3|10392.3|10377.3|10381.7|10366.7|135
1660236300000|2022-08-11 16:45:00|10390|10375|10391.7|10376.7|10392.2|10377.2|10380.8|10365.8|102
1660236600000|2022-08-11 16:50:00|10392.2|10377.2|10386.5|10371.5|10396.9|10381.9|10386.5|10371.5|95
1660236900000|2022-08-11 16:55:00|10386.2|10371.2|10388.7|10373.7|10389.9|10374.9|10383.8|10368.8|73
1660237200000|2022-08-11 17:00:00|10390|10375|10392.7|10377.7|10394.7|10379.7|10387.7|10372.7|96
1660237500000|2022-08-11 17:05:00|10394.3|10379.3|10396.6|10381.6|10397.3|10382.3|10394.3|10379.3|69
1660237800000|2022-08-11 17:10:00|10396.3|10381.3|10396.7|10381.7|10400.2|10385.2|10395.9|10380.9|216
1660238100000|2022-08-11 17:15:00|10396.4|10381.4|10399.8|10384.8|10401|10386|10396.4|10381.4|57
1660238400000|2022-08-11 17:20:00|10401|10386|10387.5|10372.5|10401.5|10386.5|10383.3|10368.3|109
1660238700000|2022-08-11 17:25:00|10387.9|10372.9|10404.2|10389.2|10405.9|10390.9|10385.5|10370.5|242
1660239000000|2022-08-11 17:30:00|10403.7|10388.7|10406.5|10391.5|10406.5|10391.5|10403.5|10388.5|45
1660240500000|2022-08-11 17:55:00|10398.6|10383.6|10382.1|10367.1|10402.2|10387.2|10381.8|10366.8|683
1660240800000|2022-08-11 18:00:00|10381.8|10366.8|10352.3|10337.3|10384|10369|10342.7|10327.7|356
1660241100000|2022-08-11 18:05:00|10352.6|10337.6|10368.1|10353.1|10372|10357|10343.9|10328.9|265
1660241400000|2022-08-11 18:10:00|10368.5|10353.5|10376.7|10361.7|10394.9|10379.9|10358.2|10343.2|925
1660241700000|2022-08-11 18:15:00|10376|10361|10396.2|10381.2|10406.6|10391.6|10370.7|10355.7|338
1660266000000|2022-08-12 01:00:00|10369.3|10354.3|10377.9|10362.9|10380.4|10365.4|10332|10317|74
1660266300000|2022-08-12 01:05:00|10376.6|10361.6|10374.6|10359.6|10379.1|10364.1|10353.4|10333.9|33
1660266600000|2022-08-12 01:10:00|10374.8|10359.8|10365.4|10350.4|10379.3|10364.3|10362.3|10347.3|15
1660266900000|2022-08-12 01:15:00|10368.8|10353.8|10392.1|10377.1|10401.3|10386.3|10366.8|10351.8|38
1660267200000|2022-08-12 01:20:00|10396.8|10371.8|10403.1|10388.1|10407.6|10392.6|10393.1|10371.6|106
1660267500000|2022-08-12 01:25:00|10402.8|10387.8|10455.5|10430.5|10463.1|10448.1|10402.6|10387.6|97
1660267800000|2022-08-12 01:30:00|10451.8|10436.8|10513.3|10498.3|10517.1|10500.6|10451.8|10433.6|159
1660268100000|2022-08-12 01:35:00|10513.1|10498.1|10481.5|10456.5|10520|10500.6|10481.5|10451.6|33
1660268400000|2022-08-12 01:40:00|10480.9|10455.9|10475.3|10460.3|10486.2|10466.2|10473.4|10455.9|10
1660268700000|2022-08-12 01:45:00|10475.5|10460.5|10437.8|10422.8|10481.2|10460.8|10437.8|10422.8|41
1660269000000|2022-08-12 01:50:00|10435.7|10420.7|10381.5|10356.5|10435.7|10420.7|10348.1|10329.1|80
1660269300000|2022-08-12 01:55:00|10389.2|10351.7|10350.3|10335.3|10389.2|10361.5|10348.9|10327.9|11
1660269600000|2022-08-12 02:00:00|10350.6|10335.6|10353.1|10338.1|10354.1|10339.1|10344.9|10329.9|21
1660269900000|2022-08-12 02:05:00|10351.1|10336.1|10344.2|10329.2|10351.1|10336.1|10344.2|10329.2|4
1660270200000|2022-08-12 02:10:00|10344.7|10329.7|10371.1|10346.1|10371.1|10352.8|10344.2|10329.2|15
1660270500000|2022-08-12 02:15:00|10369.5|10354.5|10349.1|10334.1|10371.5|10356.5|10349.1|10334.1|14
1660270800000|2022-08-12 02:20:00|10345.4|10330.4|10303.7|10288.7|10345.4|10330.4|10299.7|10284.7|39
1660271100000|2022-08-12 02:25:00|10302.7|10287.7|10302.3|10287.3|10303.4|10288.4|10301.9|10286.9|7
1660271400000|2022-08-12 02:30:00|10327|10289.5|10312.6|10297.6|10331.4|10297.6|10312.6|10289.5|14
1660271700000|2022-08-12 02:35:00|10312.9|10297.9|10320.2|10282.7|10320.2|10297.9|10312.9|10282.2|8
1660272000000|2022-08-12 02:40:00|10318.9|10281.4|10271.6|10256.6|10318.9|10290.1|10271.6|10256.6|27
1660272300000|2022-08-12 02:45:00|10272.1|10257.1|10298.1|10283.1|10311.8|10283.1|10272.1|10257.1|19
1660272600000|2022-08-12 02:50:00|10297.9|10282.9|10301.3|10263.8|10301.3|10282.9|10297.6|10263.3|8
1660272900000|2022-08-12 02:55:00|10299|10261.5|10299.1|10274.1|10304.3|10274.1|10297.8|10260.3|1
1660273200000|2022-08-12 03:00:00|10298.7|10273.7|10304.3|10266.8|10304.3|10273.7|10298.6|10264.3|2
1660273500000|2022-08-12 03:05:00|10288.1|10273.1|10301.1|10276.1|10301.1|10280.6|10288.1|10273.1|2
1660273800000|2022-08-12 03:10:00|10295.7|10280.7|10299.6|10284.6|10299.6|10284.6|10295.6|10280.6|12
1660274100000|2022-08-12 03:15:00|10299.5|10284.5|10299.5|10284.5|10299.5|10284.5|10299.5|10284.5|0
1660274400000|2022-08-12 03:20:00|10296|10281|10295.5|10280.5|10296|10281|10295.5|10280.5|2
1660274700000|2022-08-12 03:25:00|10295|10280|10301.3|10263.8|10302.3|10280|10294.4|10263.8|3
1660275000000|2022-08-12 03:30:00|10299.8|10262.3|10297.3|10259.8|10299.8|10262.3|10295.8|10258.3|3
1660275300000|2022-08-12 03:35:00|10297.8|10260.3|10297.8|10260.3|10297.8|10260.3|10297.8|10260.3|0
1660275600000|2022-08-12 03:40:00|10292.5|10267.5|10293|10268|10293|10268|10291|10266|0
1660275900000|2022-08-12 03:45:00|10290.5|10275.5|10290|10275|10293|10278|10290|10275|5
1660276200000|2022-08-12 03:50:00|10290.3|10275.3|10292.5|10277.5|10292.5|10277.5|10290.3|10275.3|0
1660276500000|2022-08-12 03:55:00|10292|10277|10291|10276|10292.5|10277.5|10291|10276|2
1660276800000|2022-08-12 04:00:00|10290.5|10275.5|10290|10275|10291.5|10276.5|10289.3|10274.3|1
1660277400000|2022-08-12 04:10:00|10286.3|10271.3|10295.8|10270.8|10301.6|10272.3|10283.1|10264.1|2
1660277700000|2022-08-12 04:15:00|10295.1|10257.6|10289.1|10251.6|10295.1|10260.6|10264.3|10249.3|74
1660278000000|2022-08-12 04:20:00|10277.8|10252.8|10266.3|10251.3|10277.8|10256.6|10265.8|10250.8|33
1660278300000|2022-08-12 04:25:00|10266|10251|10275.8|10250.8|10281.8|10262.6|10261.6|10246.6|32
1660278600000|2022-08-12 04:30:00|10265.4|10250.4|10270.4|10255.4|10275|10255.4|10262.6|10247.6|15
1660278900000|2022-08-12 04:35:00|10276.9|10251.9|10287.6|10262.6|10291.7|10262.6|10276.9|10251.9|1
1660279200000|2022-08-12 04:40:00|10281.6|10266.6|10303.1|10265.6|10303.1|10280.9|10281.6|10260.8|0
1660279500000|2022-08-12 04:45:00|10301.3|10263.8|10279.1|10264.1|10301.3|10272.4|10278.6|10263.6|1
1660279800000|2022-08-12 04:50:00|10279.6|10264.6|10279.6|10264.6|10279.6|10264.6|10279.6|10264.6|0
1660280100000|2022-08-12 04:55:00|10279.9|10264.9|10279.6|10264.6|10280.1|10265.1|10279.6|10264.6|21
1660280400000|2022-08-12 05:00:00|10276.4|10261.4|10263.1|10248.1|10276.4|10261.4|10260.9|10245.9|5
1660280700000|2022-08-12 05:05:00|10269.7|10244.7|10270.5|10245.5|10270.6|10245.6|10269.7|10244.7|0
1660281000000|2022-08-12 05:10:00|10264.5|10249.5|10247|10222|10264.5|10249.5|10247|10217.1|1
1660281300000|2022-08-12 05:15:00|10248.7|10223.7|10243.5|10228.5|10249.5|10232.5|10243.2|10223.7|3
1660281600000|2022-08-12 05:20:00|10244.4|10229.4|10246|10231|10246|10231|10244.4|10229.4|1
1660281900000|2022-08-12 05:25:00|10246.7|10231.7|10267.1|10229.6|10268.1|10250.5|10246|10229.6|17
1660282200000|2022-08-12 05:30:00|10268.1|10230.6|10267.8|10230.3|10270.6|10235.2|10259|10230.3|5
1660282500000|2022-08-12 05:35:00|10253.5|10238.5|10258.5|10243.5|10266.5|10245.5|10249|10234|4
1660282800000|2022-08-12 05:40:00|10255|10240|10247.7|10232.7|10257.7|10242.7|10247.7|10232.7|8
1660283100000|2022-08-12 05:45:00|10246.7|10231.7|10236.3|10221.3|10256.8|10241.8|10233.5|10218.5|21
1660283400000|2022-08-12 05:50:00|10236.8|10221.8|10255.8|10230.8|10256.7|10233.5|10236.8|10219.8|3
1660283700000|2022-08-12 05:55:00|10266.2|10228.7|10251.8|10236.8|10266.2|10236.8|10248|10228.7|1
1660284000000|2022-08-12 06:00:00|10251.1|10236.1|10249.8|10234.8|10251.1|10236.1|10245.8|10230.8|6
1660284300000|2022-08-12 06:05:00|10249.3|10234.3|10239.8|10224.8|10249.6|10234.6|10239.8|10224.8|1
1660284600000|2022-08-12 06:10:00|10246.4|10231.4|10241.4|10226.4|10246.4|10231.4|10241.4|10226.4|8
1660284900000|2022-08-12 06:15:00|10242.1|10227.1|10243.4|10228.4|10243.4|10228.4|10241.9|10226.9|0
1660285200000|2022-08-12 06:20:00|10242.9|10227.9|10241.9|10226.9|10243.4|10228.4|10240.9|10225.9|1
1660285500000|2022-08-12 06:25:00|10232.9|10217.9|10231.9|10216.9|10238.9|10217.9|10222.9|10207.9|8
1660285800000|2022-08-12 06:30:00|10232.4|10217.4|10221.6|10206.6|10239.9|10219.6|10217.7|10199.6|3
1660286100000|2022-08-12 06:35:00|10222.4|10207.4|10232.1|10217.1|10232.1|10217.1|10211.9|10196.9|1
1660286400000|2022-08-12 06:40:00|10231.4|10216.4|10224.6|10209.6|10235.1|10217.1|10224.6|10205.3|0
1660286700000|2022-08-12 06:45:00|10223.2|10208.2|10229.2|10214.2|10229.9|10214.2|10220.6|10199.7|0
1660287000000|2022-08-12 06:50:00|10229.6|10214.6|10230.1|10215.1|10236|10218.1|10224.7|10198.5|5
1660287300000|2022-08-12 06:55:00|10230.2|10215.2|10224.6|10209.6|10232.7|10215.2|10224.6|10204.7|3
1660287600000|2022-08-12 07:00:00|10224.1|10209.1|10200.2|10185.2|10224.6|10209.6|10186.2|10171.2|39
1660287900000|2022-08-12 07:05:00|10200.4|10185.4|10198|10183|10207.1|10188.9|10196.4|10181.4|3
1660288200000|2022-08-12 07:10:00|10198.4|10183.4|10202.8|10187.8|10222.7|10207.7|10198.4|10183.4|5
1660288500000|2022-08-12 07:15:00|10201|10186|10202.9|10187.9|10202.9|10187.9|10201|10186|0
1660288800000|2022-08-12 07:20:00|10203.2|10188.2|10220.5|10205.5|10220.7|10205.7|10203.2|10188.2|15
1660289100000|2022-08-12 07:25:00|10220.7|10205.7|10229.9|10214.9|10234.2|10219.2|10220.7|10205.7|4
1660289400000|2022-08-12 07:30:00|10229.8|10214.8|10223.8|10208.8|10237|10216.4|10223.8|10208.8|3
1660289700000|2022-08-12 07:35:00|10224|10209|10239.2|10224.2|10239.2|10224.2|10224|10209|4
1660290000000|2022-08-12 07:40:00|10232.2|10217.2|10235|10220|10236.5|10221.5|10226.2|10211.2|9
1660290300000|2022-08-12 07:45:00|10233.3|10218.3|10246.1|10231.1|10246.1|10231.1|10233|10218|3
1660290600000|2022-08-12 07:50:00|10245.8|10230.8|10225.5|10210.5|10247.3|10232.3|10225.5|10210.5|6
1660290900000|2022-08-12 07:55:00|10224.5|10209.5|10239.3|10224.3|10240.3|10225.3|10224|10209|15
1660291200000|2022-08-12 08:00:00|10239.1|10224.1|10225.3|10210.3|10239.1|10224.1|10223.5|10208.5|9
1660291500000|2022-08-12 08:05:00|10221.8|10206.8|10212.3|10197.3|10221.8|10206.8|10212.3|10197.3|8
1660291800000|2022-08-12 08:10:00|10212|10197|10212.1|10197.1|10212.1|10197.1|10212|10197|0
1660292100000|2022-08-12 08:15:00|10235.4|10197.9|10222.8|10207.8|10235.4|10208.6|10216.9|10197.9|26
1660292700000|2022-08-12 08:25:00|10221.8|10206.8|10210.1|10195.1|10221.8|10206.8|10208.8|10193.8|14
1660293000000|2022-08-12 08:30:00|10210.3|10195.3|10224.4|10209.4|10226.9|10211.9|10210.3|10195.3|5
1660293300000|2022-08-12 08:35:00|10224.6|10209.6|10224.2|10209.2|10231.2|10216.2|10223.7|10208.7|6
1660293600000|2022-08-12 08:40:00|10213.2|10198.2|10214.1|10199.1|10216.7|10201.7|10211.7|10196.7|9
1660293900000|2022-08-12 08:45:00|10215.1|10200.1|10208.6|10193.6|10215.4|10200.4|10202.6|10187.6|8
1660294200000|2022-08-12 08:50:00|10208.5|10193.5|10209|10194|10209|10194|10208.5|10193.5|0
1660294500000|2022-08-12 08:55:00|10220.6|10205.6|10221|10206|10222.7|10207.7|10220.6|10205.6|3
1660294800000|2022-08-12 09:00:00|10221.2|10206.2|10214.8|10199.8|10222.2|10207.2|10202.5|10187.5|10
1660295100000|2022-08-12 09:05:00|10215.2|10200.2|10220.8|10205.8|10221.2|10206.2|10214.5|10199.5|4
1660295400000|2022-08-12 09:10:00|10221.7|10206.7|10239.7|10224.7|10247.7|10232.7|10221|10206|18
1660295700000|2022-08-12 09:15:00|10239|10224|10239.8|10224.8|10241.2|10226.2|10239|10224|1
1660296000000|2022-08-12 09:20:00|10240.8|10225.8|10241|10226|10241|10226|10240.5|10225.5|0
1660296300000|2022-08-12 09:25:00|10240.7|10225.7|10244.5|10229.5|10244.8|10229.8|10240.7|10225.7|2
1660296600000|2022-08-12 09:30:00|10245|10230|10249.1|10234.1|10249.1|10234.1|10245|10230|5
1660296900000|2022-08-12 09:35:00|10248.2|10233.2|10238|10223|10248.2|10233.2|10228.8|10213.8|16
1660297200000|2022-08-12 09:40:00|10240|10225|10246|10231|10247.5|10232.5|10238|10223|0
1660297500000|2022-08-12 09:45:00|10243.3|10228.3|10219.2|10204.2|10247.8|10232.8|10212.7|10197.7|57
1660297800000|2022-08-12 09:50:00|10219.7|10204.7|10304.8|10267.3|10304.8|10272.2|10215.2|10200.2|118
1660298100000|2022-08-12 09:55:00|10306.6|10269.1|10287.6|10272.6|10307.3|10289.5|10279.2|10264.2|9
1660298400000|2022-08-12 10:00:00|10288.1|10273.1|10270.6|10255.6|10295.6|10280.6|10270.1|10255.1|9
1660298700000|2022-08-12 10:05:00|10270.1|10255.1|10270.6|10255.6|10273.1|10258.1|10262.1|10247.1|5
1660299000000|2022-08-12 10:10:00|10270.8|10255.8|10261|10246|10273.8|10258.8|10257.5|10242.5|6
1660299300000|2022-08-12 10:15:00|10262|10247|10284|10269|10284|10269|10262|10247|3
1660299600000|2022-08-12 10:20:00|10284.6|10269.6|10288.6|10273.6|10296|10281|10284.6|10269.6|10
1660299900000|2022-08-12 10:25:00|10289.3|10274.3|10277.1|10262.1|10289.6|10274.6|10274.6|10259.6|5
1660300200000|2022-08-12 10:30:00|10276.8|10261.8|10269.8|10254.8|10276.9|10261.9|10268.8|10253.8|2
1660300500000|2022-08-12 10:35:00|10270.1|10255.1|10268.8|10253.8|10270.4|10255.4|10268.8|10253.8|8
1660300800000|2022-08-12 10:40:00|10269.1|10254.1|10261.9|10246.9|10269.9|10254.9|10259.8|10244.8|6
1660301100000|2022-08-12 10:45:00|10262.3|10247.3|10262.8|10247.8|10272.3|10257.3|10257.4|10242.4|10
1660301400000|2022-08-12 10:50:00|10263.2|10248.2|10268.1|10253.1|10268.1|10253.1|10261.9|10246.9|1
1660301700000|2022-08-12 10:55:00|10268.2|10253.2|10246.7|10231.7|10268.2|10253.2|10246.7|10231.7|36
1660302000000|2022-08-12 11:00:00|10246.4|10231.4|10240.2|10225.2|10247.4|10232.4|10229.7|10214.7|16
1660302300000|2022-08-12 11:05:00|10234.7|10219.7|10249.9|10234.9|10258.4|10243.4|10234.7|10219.7|7
1660302600000|2022-08-12 11:10:00|10251.4|10236.4|10250.9|10235.9|10252.4|10237.4|10248.4|10233.4|3
1660302900000|2022-08-12 11:15:00|10253.2|10238.2|10272.5|10257.5|10279.5|10264.5|10253.2|10238.2|11
1660303200000|2022-08-12 11:20:00|10272|10257|10261.5|10246.5|10272|10257|10261.5|10246.5|12
1660303500000|2022-08-12 11:25:00|10258.4|10243.4|10253.5|10238.5|10263.2|10248.2|10248.2|10233.2|12
1660303800000|2022-08-12 11:30:00|10254.3|10239.3|10251.3|10236.3|10258.2|10243.2|10249.5|10234.5|1
1660304100000|2022-08-12 11:35:00|10250.3|10235.3|10268|10253|10268.3|10253.3|10249.3|10234.3|16
1660304400000|2022-08-12 11:40:00|10261.3|10246.3|10250.8|10235.8|10266.5|10251.5|10250|10235|37
1660304700000|2022-08-12 11:45:00|10252.2|10237.2|10253.3|10238.3|10253.3|10238.3|10243.6|10228.6|41
1660305000000|2022-08-12 11:50:00|10252.6|10237.6|10248.5|10233.5|10253.3|10238.3|10242.8|10227.8|13
1660305300000|2022-08-12 11:55:00|10248.8|10233.8|10264|10249|10268.1|10253.1|10248.5|10233.5|19
1660305600000|2022-08-12 12:00:00|10263.3|10248.3|10313|10298|10317|10302|10263.3|10248.3|88
1660305900000|2022-08-12 12:05:00|10313.3|10298.3|10323.6|10308.6|10334.6|10319.6|10312.6|10297.6|65
1660306200000|2022-08-12 12:10:00|10323.9|10308.9|10329.4|10314.4|10354.1|10339.1|10323.1|10308.1|83
1660306500000|2022-08-12 12:15:00|10329.3|10314.3|10329.3|10314.3|10332.1|10317.1|10315.1|10300.1|27
1660306800000|2022-08-12 12:20:00|10327.8|10312.8|10332.4|10317.4|10335.7|10320.7|10324.3|10309.3|30
1660307100000|2022-08-12 12:25:00|10332.7|10317.7|10307.4|10292.4|10332.7|10317.7|10285.1|10270.1|112
1660307400000|2022-08-12 12:30:00|10305.9|10290.9|10328.4|10313.4|10328.9|10313.9|10302.9|10287.9|156
1660307700000|2022-08-12 12:35:00|10327.4|10312.4|10358.3|10343.3|10358.3|10343.3|10327.4|10312.4|167
1660308000000|2022-08-12 12:40:00|10358.4|10343.4|10366.6|10351.6|10376.1|10361.1|10347.9|10332.9|133
1660308300000|2022-08-12 12:45:00|10361.1|10346.1|10363.1|10348.1|10367.8|10352.8|10348.8|10333.8|52
1660308600000|2022-08-12 12:50:00|10362.8|10347.8|10368.4|10353.4|10368.4|10353.4|10360.4|10345.4|45
1660308900000|2022-08-12 12:55:00|10367.9|10352.9|10374.2|10359.2|10375.1|10360.1|10364.4|10349.4|40
1660309200000|2022-08-12 13:00:00|10374.6|10359.6|10360.9|10345.9|10374.6|10359.6|10339.1|10324.1|266
1660309500000|2022-08-12 13:05:00|10358.9|10343.9|10355.7|10340.7|10368.4|10353.4|10334.7|10319.7|77
1660309800000|2022-08-12 13:10:00|10355.2|10340.2|10345|10330|10360.4|10345.4|10328.2|10313.2|73
1660310100000|2022-08-12 13:15:00|10344.7|10329.7|10279|10264|10344.7|10329.7|10277.2|10262.2|183
1660310400000|2022-08-12 13:20:00|10280.4|10265.4|10302.8|10287.8|10302.8|10287.8|10263.2|10248.2|70
1660310700000|2022-08-12 13:25:00|10303|10288|10295.7|10280.7|10303.2|10288.2|10286.8|10271.8|36
1660311000000|2022-08-12 13:30:00|10296.2|10281.2|10261.1|10246.1|10319|10304|10243.1|10228.1|192
1660311300000|2022-08-12 13:35:00|10261|10246|10282.9|10267.9|10294.5|10279.5|10256.6|10241.6|94
1660311600000|2022-08-12 13:40:00|10278.9|10263.9|10250.9|10235.9|10281.1|10266.1|10244.6|10229.6|93
1660311900000|2022-08-12 13:45:00|10250.4|10235.4|10277.6|10262.6|10279.3|10264.3|10237.4|10222.4|172
1660312200000|2022-08-12 13:50:00|10277.9|10262.9|10284.8|10269.8|10293.8|10278.8|10271.9|10256.9|81
1660312500000|2022-08-12 13:55:00|10283.4|10268.4|10306.8|10291.8|10307.8|10292.8|10274.3|10259.3|48
1660312800000|2022-08-12 14:00:00|10307.1|10292.1|10246.4|10231.4|10307.3|10292.3|10246.4|10231.4|101
1660313100000|2022-08-12 14:05:00|10246.6|10231.6|10273.7|10258.7|10278.2|10263.2|10241.7|10226.7|109
1660313400000|2022-08-12 14:10:00|10272.4|10257.4|10264.2|10249.2|10279.7|10264.7|10251.7|10236.7|124
1660313700000|2022-08-12 14:15:00|10264|10249|10258.4|10243.4|10274.5|10259.5|10255.7|10240.7|103
1660314000000|2022-08-12 14:20:00|10257.9|10242.9|10272.2|10257.2|10272.8|10257.8|10247.7|10232.7|93
1660314300000|2022-08-12 14:25:00|10271.7|10256.7|10279.5|10264.5|10292.3|10277.3|10265.2|10250.2|117
1660314600000|2022-08-12 14:30:00|10285.7|10270.7|10264.5|10249.5|10290.8|10275.8|10256|10241|352
1660314900000|2022-08-12 14:35:00|10264|10249|10251.6|10236.6|10275.8|10260.8|10243.1|10228.1|155
1660315200000|2022-08-12 14:40:00|10251.8|10236.8|10255.3|10240.3|10270|10255|10250.3|10235.3|130
1660315500000|2022-08-12 14:45:00|10255.1|10240.1|10298.8|10283.8|10303|10288|10250.6|10235.6|139
1660315800000|2022-08-12 14:50:00|10299.3|10284.3|10273.5|10258.5|10302.8|10287.8|10272|10257|70
1660316100000|2022-08-12 14:55:00|10273.3|10258.3|10256.3|10241.3|10277.8|10262.8|10249.3|10234.3|62
1660316400000|2022-08-12 15:00:00|10257.3|10242.3|10277.3|10262.3|10282.8|10267.8|10257.3|10242.3|73
1660316700000|2022-08-12 15:05:00|10276.6|10261.6|10281.5|10266.5|10297.5|10282.5|10269|10254|88
1660317000000|2022-08-12 15:10:00|10281.8|10266.8|10317.1|10302.1|10317.1|10302.1|10281|10266|51
1660317300000|2022-08-12 15:15:00|10316.8|10301.8|10376.3|10361.3|10376.3|10361.3|10316.8|10301.8|146
1660317600000|2022-08-12 15:20:00|10375.8|10360.8|10379.4|10364.4|10383.9|10368.9|10365.9|10350.9|97
1660317900000|2022-08-12 15:25:00|10378.8|10363.8|10369.9|10354.9|10381.9|10366.9|10367.8|10352.8|58
1660318200000|2022-08-12 15:30:00|10369.6|10354.6|10370.6|10355.6|10377.9|10362.9|10360.9|10345.9|73
1660318500000|2022-08-12 15:35:00|10370.9|10355.9|10356.1|10341.1|10373.8|10358.8|10350.9|10335.9|104
1660318800000|2022-08-12 15:40:00|10355.9|10340.9|10312.9|10297.9|10368.8|10353.8|10308.2|10293.2|153
1660319100000|2022-08-12 15:45:00|10315.4|10300.4|10291.9|10276.9|10316.4|10301.4|10288.7|10273.7|58
1660319400000|2022-08-12 15:50:00|10291.6|10276.6|10328.6|10313.6|10349.7|10334.7|10276.7|10261.7|100
1660319700000|2022-08-12 15:55:00|10328.2|10313.2|10305.1|10290.1|10333.2|10318.2|10294.7|10279.7|68
1660320000000|2022-08-12 16:00:00|10305.2|10290.2|10627.6|10612.6|10627.6|10612.6|10305.2|10290|1314
1660320300000|2022-08-12 16:05:00|10627.3|10612.3|10660.3|10645.3|10751.8|10736.8|10627.3|10612.3|1143
1660320600000|2022-08-12 16:10:00|10660.4|10645.4|10759.9|10744.9|10761.6|10746.6|10656.8|10641.8|402
1660525200000|2022-08-15 01:00:00|11123.6|11108.6|11242.2|11227.2|11251|11236|11123.6|11108.6|1225
1660611600000|2022-08-16 01:00:00|11705.5|11668|11718|11703|11811.7|11796.7|11654.3|11629.8|1094
1660611900000|2022-08-16 01:05:00|11716.2|11701.2|11701.2|11686.2|11780.2|11752.8|11690.9|11675.9|236
1660612200000|2022-08-16 01:10:00|11701.4|11686.4|11623.8|11598.8|11701.4|11686.4|11584.4|11569.4|367
1660612500000|2022-08-16 01:15:00|11622.8|11597.8|11580.4|11565.4|11661.9|11633.5|11561.1|11539.7|307
1660612800000|2022-08-16 01:20:00|11580|11565|11506|11491|11599.8|11575.4|11500.9|11481|251
1660613100000|2022-08-16 01:25:00|11508.5|11493.5|11440.9|11425.9|11526.5|11496.1|11403.6|11383.1|459
1660613400000|2022-08-16 01:30:00|11440.3|11425.3|11432.1|11417.1|11446.9|11427.6|11409.1|11390.6|86
1660613700000|2022-08-16 01:35:00|11432.2|11417.2|11423.3|11408.3|11456.6|11441.6|11418.9|11403.9|73
1660614000000|2022-08-16 01:40:00|11423.4|11408.4|11433.5|11408.5|11463.9|11441|11422.1|11398.7|74
1660614300000|2022-08-16 01:45:00|11434|11409|11439.3|11424.3|11451.1|11436.1|11425.4|11406.1|85
1660614600000|2022-08-16 01:50:00|11440.5|11425.5|11452.2|11427.2|11478|11448.9|11440|11425|49
1660614900000|2022-08-16 01:55:00|11454|11429|11460.4|11435.4|11470.6|11455.6|11453.3|11429|22
1660615200000|2022-08-16 02:00:00|11460.1|11435.1|11452.2|11437.2|11468.6|11442|11449.6|11426.1|21
1660615500000|2022-08-16 02:05:00|11451.9|11436.9|11458.7|11443.7|11458.7|11443.7|11450.7|11435.7|17
1660615800000|2022-08-16 02:10:00|11455.9|11440.9|11447.1|11432.1|11462.8|11447.8|11446.8|11427.7|23
1660616100000|2022-08-16 02:15:00|11447.2|11432.2|11449|11434|11455.5|11440.5|11446.3|11428.2|12
1660616400000|2022-08-16 02:20:00|11452.9|11427.9|11456.3|11441.3|11462|11441.3|11448.5|11424.5|49
1660616700000|2022-08-16 02:25:00|11457.2|11442.2|11460|11445|11475.1|11460.1|11457.2|11434.7|27
1660617000000|2022-08-16 02:30:00|11459.2|11444.2|11481.8|11466.8|11499|11480.3|11458.7|11435|43
1660617300000|2022-08-16 02:35:00|11484.5|11469.5|11494.3|11479.3|11506.5|11482.6|11484.5|11469|33
1660617600000|2022-08-16 02:40:00|11494.7|11479.7|11510.6|11495.6|11514.4|11496.8|11493.7|11471.3|75
1660617900000|2022-08-16 02:45:00|11511.5|11496.5|11508.3|11493.3|11515.6|11496.8|11493.1|11474.6|52
1660618200000|2022-08-16 02:50:00|11512.9|11497.9|11516.5|11491.5|11536.1|11521.1|11512.9|11483.5|40
1660618500000|2022-08-16 02:55:00|11517|11492|11521.3|11506.3|11525.5|11506.3|11503.8|11488|54
1660618800000|2022-08-16 03:00:00|11523.9|11508.9|11528.3|11513.3|11531.8|11513.3|11522.6|11506.5|40
1660619100000|2022-08-16 03:05:00|11529.3|11514.3|11600.8|11563.3|11611.4|11592.3|11529.3|11514.3|157
1660619400000|2022-08-16 03:10:00|11602.4|11564.9|11588.9|11573.9|11610.7|11592.8|11588.9|11564.9|36
1660619700000|2022-08-16 03:15:00|11609.1|11571.6|11603.3|11578.3|11609.1|11584.8|11594.3|11569.7|54
1660620000000|2022-08-16 03:20:00|11611.2|11573.7|11600|11585|11611.2|11585|11586.3|11571.3|67
1660620300000|2022-08-16 03:25:00|11599.9|11584.9|11623.6|11598.6|11627.4|11603.8|11598.2|11583.2|46
1660620600000|2022-08-16 03:30:00|11620.9|11605.9|11621.7|11606.7|11628.3|11612.8|11607.9|11589.5|101
1660620900000|2022-08-16 03:35:00|11622.4|11607.4|11616.9|11579.4|11628.5|11608.1|11598.8|11578.8|122
1660621200000|2022-08-16 03:40:00|11610.3|11585.3|11610.4|11572.9|11617.1|11594.4|11601.2|11570.1|20
1660621500000|2022-08-16 03:45:00|11609.7|11572.2|11624.3|11586.8|11628.2|11609.7|11601.9|11572.2|80
1660621800000|2022-08-16 03:50:00|11624.1|11586.6|11623|11598|11630.7|11609.5|11620|11585.7|106
1660622100000|2022-08-16 03:55:00|11621.7|11596.7|11603|11588|11622.5|11600.9|11601.1|11586.1|16
1660622400000|2022-08-16 04:00:00|11601.3|11586.3|11621.8|11606.8|11627|11612|11601.3|11585|24
1660622700000|2022-08-16 04:05:00|11625.4|11610.4|11623|11608|11627.5|11612.5|11619.2|11604.2|57
1660623000000|2022-08-16 04:10:00|11622.8|11607.8|11624.4|11609.4|11629.4|11614.4|11622.8|11607.8|19
1660623300000|2022-08-16 04:15:00|11625.7|11610.7|11654.7|11639.7|11654.7|11639.7|11625.7|11610.7|126
1660623600000|2022-08-16 04:20:00|11657.2|11642.2|11660.1|11645.1|11660.6|11645.6|11657.2|11642.2|5
1660623900000|2022-08-16 04:25:00|11657.2|11642.2|11650.6|11635.6|11664.1|11643.1|11650.1|11624.3|2
1660624200000|2022-08-16 04:30:00|11650.1|11635.1|11652.1|11627.1|11652.1|11636|11648.1|11626.2|0
1660624500000|2022-08-16 04:35:00|11646.5|11631.5|11646.8|11631.8|11646.8|11631.8|11646.1|11631.1|4
1660624800000|2022-08-16 04:40:00|11647.7|11632.7|11655.7|11630.7|11655.7|11640|11647.6|11627.9|17
1660625100000|2022-08-16 04:45:00|11655.9|11630.9|11645.8|11630.8|11656.7|11641.7|11645.8|11629.7|5
1660625400000|2022-08-16 04:50:00|11645.5|11630.5|11646|11631|11646.5|11631.5|11643.1|11628.1|2
1660625700000|2022-08-16 04:55:00|11646.3|11631.3|11626.1|11588.6|11647.1|11632.1|11598|11571.9|25
1660626000000|2022-08-16 05:00:00|11625.8|11588.3|11620|11582.5|11625.8|11588.3|11606.7|11579.5|2
1660626600000|2022-08-16 05:10:00|11621.6|11584.1|11626.1|11611.1|11626.3|11611.1|11621.3|11583.8|6
1660626900000|2022-08-16 05:15:00|11626.5|11611.5|11626.3|11611.3|11627.3|11612.3|11625.6|11610.6|34
1660627200000|2022-08-16 05:20:00|11626.5|11611.5|11650.2|11635.2|11658.7|11639.1|11626.1|11611.1|4
1660627500000|2022-08-16 05:25:00|11650.6|11635.6|11651.3|11636.3|11652.7|11637.7|11650.6|11635.6|0
1660627800000|2022-08-16 05:30:00|11650.9|11635.9|11615.6|11578.1|11650.9|11635.9|11609.9|11578.1|19
1660628100000|2022-08-16 05:35:00|11616.2|11578.7|11544|11529|11617.1|11579.6|11544|11527.7|24
1660628400000|2022-08-16 05:40:00|11543.6|11528.6|11503.5|11488.5|11549.4|11530.7|11499.7|11484.7|30
1660628700000|2022-08-16 05:45:00|11502.9|11487.9|11542.5|11505|11543.5|11506|11501.5|11486.5|12
1660629000000|2022-08-16 05:50:00|11543.2|11505.7|11534|11496.5|11543.5|11506|11528.4|11490.9|12
1660629300000|2022-08-16 05:55:00|11536.2|11498.7|11516.9|11491.9|11549.6|11512.1|11516.9|11486.3|7
1660629600000|2022-08-16 06:00:00|11509.3|11494.3|11507.4|11469.9|11509.3|11494.3|11472.8|11455.7|28
1660629900000|2022-08-16 06:05:00|11508.4|11470.9|11524.1|11486.6|11524.1|11486.6|11483.4|11458.2|8
1660630200000|2022-08-16 06:10:00|11524.8|11487.3|11548.3|11510.8|11553.3|11515.8|11513.6|11487.3|9
1660630500000|2022-08-16 06:15:00|11546.4|11508.9|11576.2|11538.7|11576.2|11538.7|11540|11508.9|15
1660630800000|2022-08-16 06:20:00|11577|11539.5|11567.3|11529.8|11578.9|11541.4|11567.3|11529.8|5
1660631100000|2022-08-16 06:25:00|11560|11535|11503.9|11488.9|11564.3|11535|11490.5|11475.4|15
1660631400000|2022-08-16 06:30:00|11504.3|11489.3|11495.2|11480.2|11505.3|11490.3|11465.7|11450.7|85
1660631700000|2022-08-16 06:35:00|11494.9|11479.9|11472.9|11457.9|11496.2|11481.2|11464.8|11449.8|48
1660632000000|2022-08-16 06:40:00|11473.5|11458.5|11476.8|11461.8|11481.6|11466.6|11470.3|11454.5|12
1660632300000|2022-08-16 06:45:00|11470.2|11455.2|11515.2|11477.7|11517.1|11479.6|11470.2|11454.3|90
1660632600000|2022-08-16 06:50:00|11515.9|11478.4|11539.5|11502|11540.4|11502.9|11514.1|11476.6|20
1660632900000|2022-08-16 06:55:00|11540.8|11503.3|11532.2|11494.7|11550.8|11516.5|11508.6|11482.5|10
1660633200000|2022-08-16 07:00:00|11532.5|11495|11506|11481|11536.7|11515.5|11506|11478.1|8
1660633500000|2022-08-16 07:05:00|11504.6|11479.6|11499.1|11474.1|11507.1|11482.1|11499.1|11474.1|1
1660633800000|2022-08-16 07:10:00|11494.1|11469.1|11466.3|11451.3|11503.6|11477.6|11466.3|11451.3|5
1660634100000|2022-08-16 07:15:00|11465.6|11450.6|11478|11453|11498|11473|11461.8|11446.8|38
1660634400000|2022-08-16 07:20:00|11478.4|11453.4|11483.9|11468.9|11498.7|11471.6|11464.3|11449.3|10
1660634700000|2022-08-16 07:25:00|11485|11470|11472.3|11457.3|11486.1|11471.1|11457.1|11442.1|33
1660635000000|2022-08-16 07:30:00|11476.2|11461.2|11477.6|11462.6|11482.3|11467.3|11475.3|11460.3|11
1660635300000|2022-08-16 07:35:00|11478.6|11463.6|11488|11473|11498.6|11483.6|11478.6|11463.6|43
1660635600000|2022-08-16 07:40:00|11487.7|11472.7|11499.6|11484.6|11499.8|11484.8|11487.2|11466.7|8
1660635900000|2022-08-16 07:45:00|11499.5|11484.5|11524.4|11509.4|11527.7|11512.7|11499.5|11484.5|31
1660636200000|2022-08-16 07:50:00|11526.5|11511.5|11597.1|11582.1|11599.2|11584.2|11524.9|11509.9|42
1660636500000|2022-08-16 07:55:00|11596.5|11581.5|11593.7|11578.7|11620.2|11603.6|11592.9|11566.3|13
1660636800000|2022-08-16 08:00:00|11594.4|11569.4|11482.6|11467.6|11595.1|11574.8|11482.2|11467.2|63
1660637100000|2022-08-16 08:05:00|11482.3|11467.3|11491.9|11476.9|11505.1|11490.1|11477.9|11459.2|30
1660637400000|2022-08-16 08:10:00|11491.6|11476.6|11494.1|11479.1|11500.4|11481.1|11488.3|11473.3|1
1660637700000|2022-08-16 08:15:00|11493.7|11478.7|11477|11462|11493.7|11478.7|11476.2|11461.2|23
1660638000000|2022-08-16 08:20:00|11477.3|11462.3|11494.3|11479.3|11497.2|11482.2|11475.9|11460.9|5
1660638300000|2022-08-16 08:25:00|11493.6|11478.6|11461.9|11446.9|11508.9|11493.9|11461.9|11446.9|103
1660638600000|2022-08-16 08:30:00|11461.6|11446.6|11464.7|11449.7|11478.7|11463.7|11461.4|11446.4|27
1660638900000|2022-08-16 08:35:00|11485.6|11448.1|11481.1|11466.1|11494.8|11473.4|11481.1|11448.1|5
1660639200000|2022-08-16 08:40:00|11479.8|11464.8|11480.7|11465.7|11489.5|11474.5|11478.5|11463.5|4
1660639500000|2022-08-16 08:45:00|11469.2|11454.2|11475.9|11460.9|11475.9|11460.9|11464|11449|19
1660639800000|2022-08-16 08:50:00|11475.6|11460.6|11511.4|11496.4|11520.8|11497.9|11475.4|11460.4|22
1660640100000|2022-08-16 08:55:00|11510.4|11495.4|11512.3|11497.3|11519.1|11498.1|11507.4|11490.3|6
1660640400000|2022-08-16 09:00:00|11513.3|11498.3|11552.5|11537.5|11552.5|11537.5|11512.6|11497.6|20
1660640700000|2022-08-16 09:05:00|11552.2|11537.2|11568.7|11553.7|11568.7|11553.7|11551.7|11536.7|5
1660641000000|2022-08-16 09:10:00|11558.2|11543.2|11562.3|11547.3|11564.2|11549.2|11546.2|11531.2|13
1660641300000|2022-08-16 09:15:00|11561.3|11546.3|11593.6|11578.6|11611.7|11596.7|11561|11543.8|36
1660641600000|2022-08-16 09:20:00|11594|11579|11572.5|11557.5|11605.3|11590.3|11572.5|11557|46
1660641900000|2022-08-16 09:25:00|11567.9|11552.9|11570.1|11555.1|11580.3|11565.3|11557|11542|22
1660642200000|2022-08-16 09:30:00|11575.2|11560.2|11552|11537|11583.5|11561.3|11552|11533.7|6
1660642500000|2022-08-16 09:35:00|11552.2|11537.2|11571.5|11556.5|11577.7|11562.7|11552.2|11537.2|8
1660642800000|2022-08-16 09:40:00|11568.8|11553.8|11547.1|11532.1|11568.8|11553.8|11546.4|11524.1|3
1660643100000|2022-08-16 09:45:00|11554.4|11539.4|11558.6|11543.6|11558.6|11543.6|11553.9|11538.9|5
1660643400000|2022-08-16 09:50:00|11558.9|11543.9|11554.3|11539.3|11558.9|11543.9|11554.3|11539.3|6
1660643700000|2022-08-16 09:55:00|11547.1|11532.1|11534.7|11519.7|11547.5|11532.5|11533.8|11518.8|26
1660644000000|2022-08-16 10:00:00|11535.9|11520.9|11523.5|11508.5|11535.9|11520.9|11523.5|11508.5|50
1660644300000|2022-08-16 10:05:00|11522.1|11507.1|11528.8|11513.8|11532.7|11517.7|11520.6|11505.6|42
1660644600000|2022-08-16 10:10:00|11540.1|11525.1|11543.1|11528.1|11545.4|11530.4|11540.1|11525.1|3
1660644900000|2022-08-16 10:15:00|11542.6|11527.6|11528.2|11513.2|11542.6|11527.6|11528.2|11513.2|33
1660645200000|2022-08-16 10:20:00|11528.4|11513.4|11524.4|11509.4|11533.7|11518.7|11523.8|11508.8|3
1660645500000|2022-08-16 10:25:00|11525.6|11510.6|11516.6|11501.6|11526.9|11511.9|11516.6|11501.6|9
1660645800000|2022-08-16 10:30:00|11516.3|11501.3|11488.7|11473.7|11516.6|11501.6|11486.1|11468.9|15
1660646100000|2022-08-16 10:35:00|11490.3|11475.3|11487.9|11472.9|11495.2|11480.2|11476.5|11461.5|17
1660646400000|2022-08-16 10:40:00|11491.4|11476.4|11477.1|11462.1|11498.8|11483.8|11477|11462|29
1660646700000|2022-08-16 10:45:00|11474.1|11459.1|11495.6|11480.6|11495.8|11480.8|11474.1|11459.1|16
1660647000000|2022-08-16 10:50:00|11494.7|11479.7|11521.3|11506.3|11521.3|11506.3|11490.3|11475.3|22
1660647300000|2022-08-16 10:55:00|11544.4|11529.4|11533|11518|11548.4|11533.4|11532.3|11517.3|51
1660647600000|2022-08-16 11:00:00|11534.3|11519.3|11570.8|11555.8|11578.1|11563.1|11534.3|11519.3|76
1660647900000|2022-08-16 11:05:00|11570.6|11555.6|11545.6|11520.6|11586.6|11571.6|11526.6|11506.6|42
1660648200000|2022-08-16 11:10:00|11546|11521|11563.1|11548.1|11591.5|11576.5|11544.8|11516.2|205
1660648500000|2022-08-16 11:15:00|11564.3|11549.3|11547.8|11532.8|11568.9|11553.9|11544.7|11526.6|15
1660648800000|2022-08-16 11:20:00|11547.6|11532.6|11568.8|11553.8|11575.7|11554.3|11540.8|11525.8|8
1660649100000|2022-08-16 11:25:00|11567.8|11552.8|11580.2|11565.2|11580.2|11565.2|11555.9|11540.9|5
1660649400000|2022-08-16 11:30:00|11580.7|11565.7|11595.4|11580.4|11607.7|11592.7|11579.2|11564.2|26
1660649700000|2022-08-16 11:35:00|11594.3|11579.3|11614.2|11599.2|11638.1|11623.1|11593.5|11578.5|78
1660650000000|2022-08-16 11:40:00|11618.2|11603.2|11629|11614|11631.7|11616.7|11617.2|11602.2|28
1660650300000|2022-08-16 11:45:00|11629.3|11614.3|11616.3|11601.3|11632|11617|11612.1|11596.2|25
1660650600000|2022-08-16 11:50:00|11616.9|11601.9|11629.7|11614.7|11637.4|11622.4|11616.9|11601.9|22
1660650900000|2022-08-16 11:55:00|11624.7|11609.7|11633.5|11618.5|11633.5|11618.5|11612.2|11597.2|21
1660651200000|2022-08-16 12:00:00|11633.6|11618.6|11645.6|11630.6|11647.6|11632.6|11625.3|11610.3|126
1660651500000|2022-08-16 12:05:00|11645.9|11630.9|11674.2|11659.2|11676.1|11661.1|11642.7|11627.7|388
1660651800000|2022-08-16 12:10:00|11674|11659|11692.1|11677.1|11694.4|11679.4|11665.6|11650.6|122
1660652100000|2022-08-16 12:15:00|11692.4|11677.4|11716.7|11701.7|11719.9|11704.9|11692.4|11677.4|155
1660652400000|2022-08-16 12:20:00|11716.2|11701.2|11721.7|11706.7|11722|11707|11697.2|11682.2|101
1660652700000|2022-08-16 12:25:00|11722|11707|11734.1|11719.1|11741.5|11726.5|11716.8|11701.8|160
1660653000000|2022-08-16 12:30:00|11734.4|11719.4|11749.2|11734.2|11749.2|11734.2|11719|11704|395
1660653300000|2022-08-16 12:35:00|11748.9|11733.9|11787.2|11772.2|11789.7|11774.7|11735.1|11720.1|541
1660653600000|2022-08-16 12:40:00|11787.5|11772.5|11768.3|11753.3|11791.3|11776.3|11761.8|11746.8|275
1660653900000|2022-08-16 12:45:00|11768.5|11753.5|11758.3|11743.3|11783.5|11768.5|11747.7|11732.7|298
1660654200000|2022-08-16 12:50:00|11758.1|11743.1|11752.9|11737.9|11767.3|11752.3|11728.6|11704.4|144
1660654500000|2022-08-16 12:55:00|11753.1|11738.1|11738.5|11723.5|11759.2|11744.2|11729.5|11714.5|277
1660654800000|2022-08-16 13:00:00|11738.9|11723.9|11709.2|11694.2|11739.5|11724.5|11704|11689|215
1660655100000|2022-08-16 13:05:00|11710.3|11695.3|11728.4|11713.4|11734.1|11719.1|11709.2|11694.2|143
1660655400000|2022-08-16 13:10:00|11728.7|11713.7|11729.5|11714.5|11738.1|11723.1|11726.2|11711.2|319
1660655700000|2022-08-16 13:15:00|11728.5|11713.5|11763|11748|11765.7|11750.7|11728.5|11713.5|361
1660656000000|2022-08-16 13:20:00|11763.2|11748.2|11759.6|11744.6|11766.6|11751.6|11750.6|11735.6|120
1660656300000|2022-08-16 13:25:00|11749.1|11734.1|11744.5|11729.5|11754.8|11739.8|11717.4|11702.4|359
1660656600000|2022-08-16 13:30:00|11744.8|11729.8|11753.1|11738.1|11768.7|11753.7|11721.6|11706.6|708
1660656900000|2022-08-16 13:35:00|11752.1|11737.1|11770.7|11755.7|11774.3|11759.3|11750.2|11735.2|384
1660657200000|2022-08-16 13:40:00|11767.5|11752.5|11782.6|11767.6|11783.8|11768.8|11763.9|11748.9|237
1660657500000|2022-08-16 13:45:00|11780.3|11765.3|11766.1|11751.1|11782.1|11767.1|11745.3|11730.3|554
1660657800000|2022-08-16 13:50:00|11765.6|11750.6|11765.4|11750.4|11769.8|11754.8|11751.8|11736.8|210
1660658100000|2022-08-16 13:55:00|11765.2|11750.2|11750.9|11735.9|11767|11752|11746.3|11731.3|173
1660658400000|2022-08-16 14:00:00|11751.4|11736.4|11721|11706|11761|11746|11718.7|11703.7|202
1660658700000|2022-08-16 14:05:00|11721.1|11706.1|11766.2|11751.2|11766.4|11751.4|11708.1|11693.1|311
1660659000000|2022-08-16 14:10:00|11766.6|11751.6|11765.2|11750.2|11771.8|11756.8|11746.9|11731.9|302
1660659300000|2022-08-16 14:15:00|11764.7|11749.7|11796.7|11781.7|11807.4|11792.4|11762.7|11747.7|481
1660659600000|2022-08-16 14:20:00|11792.5|11777.5|11838.2|11823.2|11838.5|11823.5|11787.9|11772.9|1279
1660659900000|2022-08-16 14:25:00|11841.2|11826.2|11823.4|11808.4|11841.2|11826.2|11810.2|11795.2|1292
1660660200000|2022-08-16 14:30:00|11825.2|11810.2|11837.5|11822.5|11837.5|11822.5|11818.1|11803.1|752
1660660500000|2022-08-16 14:35:00|11836.5|11811.5|11834.2|11819.2|11838.2|11823.2|11820.6|11805.6|545
1660660800000|2022-08-16 14:40:00|11833.8|11818.8|11834.8|11819.8|11834.8|11819.8|11831.1|11816.1|111
1660661100000|2022-08-16 14:45:00|11844.9|11819.9|11797.5|11782.5|11844.9|11823.6|11768|11753|1463
1660661400000|2022-08-16 14:50:00|11797.9|11782.9|11781.1|11766.1|11797.9|11782.9|11772.8|11757.8|292
1660661700000|2022-08-16 14:55:00|11778.3|11763.3|11789|11774|11793|11778|11774.3|11759.3|178
1660662000000|2022-08-16 15:00:00|11798.8|11783.8|11804.9|11789.9|11808.6|11793.6|11784.6|11769.6|362
1660662300000|2022-08-16 15:05:00|11805.4|11790.4|11785.1|11770.1|11805.9|11790.9|11785.1|11770.1|221
1660662600000|2022-08-16 15:10:00|11785.4|11770.4|11810|11795|11816.6|11801.6|11781.5|11766.5|265
1660662900000|2022-08-16 15:15:00|11810.6|11795.6|11795.9|11780.9|11819|11804|11792.4|11777.4|406
1660663200000|2022-08-16 15:20:00|11795.4|11780.4|11794.7|11779.7|11801.1|11786.1|11786.7|11771.7|156
1660663500000|2022-08-16 15:25:00|11790.2|11775.2|11771.1|11756.1|11799|11784|11747.4|11732.4|311
1660663800000|2022-08-16 15:30:00|11770.8|11755.8|11653.9|11638.9|11770.8|11755.8|11605.3|11590.3|470
1660664100000|2022-08-16 15:35:00|11654.2|11639.2|11584.1|11569.1|11663.1|11648.1|11553.8|11538.8|386
1660664400000|2022-08-16 15:40:00|11585.5|11570.5|11628.3|11613.3|11638.8|11618.2|11546.1|11531.1|461
1660664700000|2022-08-16 15:45:00|11628.4|11613.4|11560.7|11545.7|11629.2|11614.2|11540.6|11525.6|344
1660665000000|2022-08-16 15:50:00|11561|11546|11520.7|11505.7|11564.9|11549.9|11518.8|11503.8|309
1660665300000|2022-08-16 15:55:00|11520.4|11505.4|11546.2|11531.2|11554.6|11539.6|11519.5|11504.5|228
1660665600000|2022-08-16 16:00:00|11545.9|11530.9|11574|11559|11595.6|11580.6|11535.8|11520.8|141
1660665900000|2022-08-16 16:05:00|11578.4|11563.4|11574.7|11559.7|11581.4|11566.4|11565.1|11550.1|79
1660666200000|2022-08-16 16:10:00|11574.3|11559.3|11564|11549|11580.1|11565.1|11544.2|11529.2|142
1660666500000|2022-08-16 16:15:00|11564.5|11549.5|11506.3|11491.3|11565.4|11550.4|11500.4|11485.4|209
1660666800000|2022-08-16 16:20:00|11507|11492|11448.7|11433.7|11507|11492|11446|11431|304
1660667100000|2022-08-16 16:25:00|11449.7|11434.7|11433.6|11418.6|11452.9|11437.9|11414.8|11399.8|324
1660667400000|2022-08-16 16:30:00|11434|11419|11415.9|11400.9|11439.6|11424.6|11350.8|11335.8|331
1660667700000|2022-08-16 16:35:00|11416.2|11401.2|11484.6|11469.6|11506.4|11477.5|11358.1|11343.1|362
1660668000000|2022-08-16 16:40:00|11481.6|11466.6|11498.8|11483.8|11530.9|11509.9|11457.8|11442.8|272
1660668300000|2022-08-16 16:45:00|11498.5|11483.5|11539.6|11524.6|11539.6|11524.6|11492.6|11477.6|91
1660668600000|2022-08-16 16:50:00|11536.4|11521.4|11557.9|11542.9|11570.2|11555.2|11533|11518|95
1660668900000|2022-08-16 16:55:00|11558.2|11543.2|11551.7|11536.7|11569.7|11554.7|11530.9|11515.9|66
1660669200000|2022-08-16 17:00:00|11551.9|11536.9|11545.4|11530.4|11551.9|11536.9|11522.3|11507.3|156
1660669500000|2022-08-16 17:05:00|11549.6|11534.6|11563.4|11548.4|11599.5|11584.5|11549|11534|103
1660669800000|2022-08-16 17:10:00|11562.9|11547.9|11564.5|11549.5|11582.9|11567.9|11547.8|11532.8|133
1660670100000|2022-08-16 17:15:00|11564.3|11549.3|11680|11665|11682.5|11667.5|11552.5|11537.5|236
1660670400000|2022-08-16 17:20:00|11680.5|11665.5|11645.2|11630.2|11693.5|11678.5|11587.8|11572.8|165
1660670700000|2022-08-16 17:25:00|11645.8|11630.8|11654.6|11639.6|11655.4|11640.4|11640.7|11623.2|93
1660671000000|2022-08-16 17:30:00|11654.9|11639.9|11676.4|11661.4|11680.7|11665.7|11640.7|11623|153
1660671300000|2022-08-16 17:35:00|11677.4|11662.4|11669.8|11654.8|11680.2|11665.2|11664.3|11649.3|92
1660671600000|2022-08-16 17:40:00|11669.2|11654.2|11667.9|11652.9|11671.1|11656.1|11663.2|11648.2|117
1660671900000|2022-08-16 17:45:00|11665.7|11650.7|11667.7|11652.7|11671.4|11656.4|11659.9|11644.9|125
1660672200000|2022-08-16 17:50:00|11667.9|11652.9|11673|11658|11698|11683|11654.9|11639.5|133
1660672500000|2022-08-16 17:55:00|11674|11659|11676.3|11651.3|11680.8|11665.8|11657.8|11642.8|88
1660672800000|2022-08-16 18:00:00|11671|11656|11684.2|11669.2|11706.1|11691.1|11668.8|11650.8|185
1660673100000|2022-08-16 18:05:00|11684.3|11669.3|11613.7|11588.7|11685.9|11670.9|11582|11553.9|500
1660673400000|2022-08-16 18:10:00|11614.2|11589.2|11561.5|11546.5|11642.4|11619.9|11554.2|11539.2|1393
1660673700000|2022-08-16 18:15:00|11561.3|11546.3|11583.8|11568.8|11603.1|11573.8|11556.5|11541.5|498
1660698000000|2022-08-17 01:00:00|11472.8|11435.3|11495.6|11480.6|11562.7|11543.5|11465.6|11435.3|102
1660698300000|2022-08-17 01:05:00|11495.5|11480.5|11501.5|11464|11521.9|11502.7|11488.6|11463.2|83
1660698600000|2022-08-17 01:10:00|11502.5|11465|11493.5|11456|11502.5|11467.4|11461|11439.5|61
1660698900000|2022-08-17 01:15:00|11486|11461|11477.7|11452.7|11516.6|11499.1|11474.8|11452.7|50
1660699200000|2022-08-17 01:20:00|11481.4|11443.9|11514.6|11477.1|11515.3|11486.1|11460.5|11438.4|22
1660699500000|2022-08-17 01:25:00|11515.3|11477.8|11503.8|11488.8|11528.4|11507.1|11503.8|11477.3|65
1660699800000|2022-08-17 01:30:00|11507.8|11482.8|11473.8|11458.8|11508.4|11482.8|11456.7|11437.4|51
1660700100000|2022-08-17 01:35:00|11474.3|11459.3|11477|11462|11490.4|11462|11445.8|11412.3|78
1660700400000|2022-08-17 01:40:00|11476.8|11461.8|11476|11461|11478.3|11463.3|11468.7|11435.7|53
1660700700000|2022-08-17 01:45:00|11475.6|11460.6|11496.9|11459.4|11496.9|11460.6|11471.7|11456.7|3
1660701000000|2022-08-17 01:50:00|11502|11464.5|11517|11479.5|11518|11480.5|11502|11464.5|5
1660701300000|2022-08-17 01:55:00|11517.5|11480|11520.5|11483|11523|11485.5|11517|11479.5|4
1660701600000|2022-08-17 02:00:00|11519|11481.5|11504.5|11467|11519|11488.2|11490.7|11467|22
1660701900000|2022-08-17 02:05:00|11503.7|11488.7|11521.4|11496.4|11525.2|11506.2|11503.7|11481.3|18
1660702200000|2022-08-17 02:10:00|11519.2|11481.7|11502.1|11487.1|11521.7|11490.9|11502.1|11481.7|4
1660702500000|2022-08-17 02:15:00|11505.3|11480.3|11496.8|11459.3|11510|11480.3|11496.8|11459.3|2
1660702800000|2022-08-17 02:20:00|11496.5|11459|11494.6|11479.6|11496.5|11479.6|11490.5|11458.3|1
1660703100000|2022-08-17 02:25:00|11495.5|11480.5|11495.6|11480.6|11500.8|11483.1|11495.5|11459.8|9
1660703400000|2022-08-17 02:30:00|11498.1|11483.1|11508.5|11493.5|11508.7|11493.7|11498.1|11483.1|9
1660703700000|2022-08-17 02:35:00|11510|11495|11530.7|11515.7|11530.7|11515.7|11504|11489|62
1660704000000|2022-08-17 02:40:00|11531.2|11516.2|11533.8|11518.8|11542.3|11527.3|11515.5|11496.3|41
1660704300000|2022-08-17 02:45:00|11532.8|11517.8|11511.7|11486.7|11534.5|11517.8|11509.1|11473.3|39
1660704600000|2022-08-17 02:50:00|11511.6|11486.6|11510.9|11495.9|11514.6|11496.2|11510.9|11486.6|1
1660704900000|2022-08-17 02:55:00|11510|11495|11544.2|11529.2|11545.2|11529.2|11494.2|11479.2|27
1660705200000|2022-08-17 03:00:00|11544.9|11529.9|11543.1|11528.1|11551.9|11530.2|11543.1|11526.9|3
1660705500000|2022-08-17 03:05:00|11542.6|11527.6|11527.6|11512.6|11542.6|11527.6|11523.2|11508.2|3
1660705800000|2022-08-17 03:10:00|11525.1|11510.1|11521.6|11496.6|11525.1|11510.1|11521.6|11496.6|5
1660706100000|2022-08-17 03:15:00|11506.6|11491.6|11511.1|11486.1|11511.1|11491.6|11503.2|11486.1|3
1660706400000|2022-08-17 03:20:00|11504.1|11489.1|11517.1|11502.1|11524.6|11506.1|11504.1|11489.1|4
1660706700000|2022-08-17 03:25:00|11517|11502|11513.9|11488.9|11517|11502|11509|11488.9|2
1660707000000|2022-08-17 03:30:00|11513.5|11488.5|11522|11497|11523|11501.1|11507.5|11477.8|2
1660707300000|2022-08-17 03:35:00|11518.6|11503.6|11519.5|11504.5|11519.5|11504.5|11518.6|11503.6|0
1660707600000|2022-08-17 03:40:00|11525.2|11500.2|11529|11514|11529|11514|11525.2|11500.2|0
1660707900000|2022-08-17 03:45:00|11530.5|11515.5|11530|11515|11531|11516|11530|11515|0
1660708200000|2022-08-17 03:50:00|11529.4|11514.4|11528.7|11513.7|11529.4|11514.4|11528.7|11513.7|0
1660708500000|2022-08-17 03:55:00|11526.7|11511.7|11538.2|11500.7|11538.6|11511.7|11519.2|11500.7|4
1660708800000|2022-08-17 04:00:00|11538.9|11501.4|11530.6|11505.6|11539.8|11506.3|11530.6|11501.4|0
1660709100000|2022-08-17 04:05:00|11532.5|11517.5|11536.4|11521.4|11536.4|11521.4|11531|11516|4
1660709400000|2022-08-17 04:10:00|11536.1|11521.1|11537.6|11522.6|11541.9|11526.9|11534.1|11519.1|4
1660709700000|2022-08-17 04:15:00|11536.3|11521.3|11549.2|11534.2|11549.2|11534.2|11532.1|11517.1|20
1660710000000|2022-08-17 04:20:00|11548.7|11533.7|11554.4|11539.4|11559.7|11544.7|11537.6|11522.6|69
1660710300000|2022-08-17 04:25:00|11555.2|11540.2|11546|11531|11556.7|11541.7|11544.6|11529.6|8
1660710600000|2022-08-17 04:30:00|11549.6|11534.6|11551.2|11536.2|11557.8|11542.8|11544.1|11523.8|26
1660710900000|2022-08-17 04:35:00|11551.5|11536.5|11552.1|11537.1|11554.9|11539.1|11549.5|11528|6
1660711200000|2022-08-17 04:40:00|11551.8|11536.8|11556.8|11541.8|11556.9|11541.8|11550.5|11531.6|10
1660711500000|2022-08-17 04:45:00|11556.4|11541.4|11591.8|11576.8|11600.3|11576.8|11554.3|11537.4|32
1660711800000|2022-08-17 04:50:00|11593.1|11578.1|11594.6|11579.6|11600.1|11579.6|11587.7|11555.7|12
1660712100000|2022-08-17 04:55:00|11596.4|11581.4|11606.7|11591.7|11606.7|11591.7|11595.2|11563.4|17
1660712400000|2022-08-17 05:00:00|11610.7|11595.7|11672.9|11635.4|11672.9|11635.4|11610.7|11595.7|24
1660712700000|2022-08-17 05:05:00|11673.6|11636.1|11636.3|11621.3|11674.6|11651.8|11636.3|11620.8|17
1660713000000|2022-08-17 05:10:00|11635.8|11620.8|11666.3|11651.3|11671.6|11651.8|11635.8|11620.8|15
1660713300000|2022-08-17 05:15:00|11646.2|11631.2|11629.8|11614.8|11661.9|11631.2|11626.3|11611.3|19
1660713600000|2022-08-17 05:20:00|11650.2|11612.7|11664.2|11626.7|11664.2|11633.8|11632|11611.7|10
1660713900000|2022-08-17 05:25:00|11663.9|11626.4|11654.3|11639.3|11673.4|11643.1|11654.1|11626.2|7
1660714200000|2022-08-17 05:30:00|11656.8|11631.8|11638.5|11623.5|11660.2|11636.8|11628.5|11613.3|21
1660714500000|2022-08-17 05:35:00|11639.5|11624.5|11668.8|11653.8|11668.8|11653.8|11637.2|11616.1|30
1660714800000|2022-08-17 05:40:00|11668.6|11653.6|11670.4|11655.4|11672.7|11657.7|11654.4|11639.4|11
1660715100000|2022-08-17 05:45:00|11668.8|11653.8|11673.6|11658.6|11673.6|11658.6|11665.9|11644.4|35
1660715400000|2022-08-17 05:50:00|11671.7|11656.7|11672|11657|11672.1|11657.1|11663.1|11648.1|10
1660715700000|2022-08-17 05:55:00|11671.5|11656.5|11669.3|11654.3|11672.5|11657.5|11665.7|11645.4|9
1660716000000|2022-08-17 06:00:00|11668.5|11653.5|11683.9|11668.9|11687.5|11672.5|11666|11647.6|33
1660716300000|2022-08-17 06:05:00|11685.4|11660.4|11690.2|11675.2|11691.2|11676.2|11677|11659.1|23
1660716600000|2022-08-17 06:10:00|11690.5|11675.5|11712.9|11697.9|11718.5|11703.5|11690.5|11675.5|24
1660716900000|2022-08-17 06:15:00|11710.4|11695.4|11686.5|11671.5|11739.2|11724.2|11682|11665.6|78
1660717200000|2022-08-17 06:20:00|11703.5|11678.5|11712.7|11697.7|11716.1|11701.1|11702.6|11672|32
1660717500000|2022-08-17 06:25:00|11713|11698|11706.7|11691.7|11718.7|11703.7|11706.3|11691.3|29
1660717800000|2022-08-17 06:30:00|11696.6|11681.6|11684.9|11669.9|11701.8|11686.8|11673.2|11658.2|12
1660718100000|2022-08-17 06:35:00|11686.9|11671.9|11699|11684|11704.8|11689.8|11686.4|11671.4|3
1660718400000|2022-08-17 06:40:00|11698|11683|11668|11653|11698|11683|11649.4|11631.1|27
1660718700000|2022-08-17 06:45:00|11667|11652|11713.4|11698.4|11721.9|11704.7|11657.5|11642.5|77
1660719000000|2022-08-17 06:50:00|11713.1|11698.1|11687.7|11672.7|11719.3|11699.1|11687.7|11672.7|2
1660719300000|2022-08-17 06:55:00|11695.2|11670.2|11653.3|11638.3|11699|11680.5|11643.3|11628.3|28
1660719600000|2022-08-17 07:00:00|11655.9|11640.9|11658.2|11643.2|11669.3|11648.1|11655.9|11640.9|6
1660719900000|2022-08-17 07:05:00|11657.9|11642.9|11635.7|11620.7|11659.7|11644.7|11633.1|11618.1|11
1660720200000|2022-08-17 07:10:00|11636.7|11621.7|11645.1|11630.1|11647.7|11632.7|11630.7|11615.7|5
1660720500000|2022-08-17 07:15:00|11642.6|11627.6|11640.3|11625.3|11642.7|11627.7|11636.8|11621.8|7
1660720800000|2022-08-17 07:20:00|11640.9|11625.9|11627.8|11612.8|11647.3|11627.8|11627.3|11612.3|14
1660721100000|2022-08-17 07:25:00|11630.6|11615.6|11632.3|11617.3|11634.2|11619.2|11629.3|11614.3|15
1660721400000|2022-08-17 07:30:00|11633.1|11618.1|11633.7|11618.7|11637.5|11622.5|11629.9|11614.9|12
1660721700000|2022-08-17 07:35:00|11633.9|11618.9|11635.2|11620.2|11639|11624|11632.4|11617.4|4
1660722000000|2022-08-17 07:40:00|11634.4|11619.4|11630.6|11615.6|11637.5|11622.5|11626.5|11611.5|16
1660722300000|2022-08-17 07:45:00|11632.6|11617.6|11632.4|11617.4|11639.5|11624.5|11631.9|11616.9|12
1660722600000|2022-08-17 07:50:00|11633.4|11618.4|11601.9|11586.9|11633.4|11618.4|11600.9|11565.7|36
1660722900000|2022-08-17 07:55:00|11602.4|11587.4|11610.8|11595.8|11618.4|11602.3|11580.9|11550.8|58
1660723200000|2022-08-17 08:00:00|11608.3|11593.3|11591.1|11576.1|11608.3|11593.3|11562.1|11540.9|86
1660723500000|2022-08-17 08:05:00|11591.8|11576.8|11580.3|11565.3|11592|11577|11563.2|11548.2|88
1660723800000|2022-08-17 08:10:00|11580|11565|11579.1|11564.1|11586|11571|11537.2|11522.2|95
1660724100000|2022-08-17 08:15:00|11567.3|11552.3|11570.8|11555.8|11586.3|11571.3|11565.6|11550.6|47
1660724400000|2022-08-17 08:20:00|11572.8|11557.8|11586.4|11571.4|11587.4|11572.4|11568|11553|10
1660724700000|2022-08-17 08:25:00|11586.1|11571.1|11597.7|11582.7|11608.4|11593.4|11585.9|11570.9|22
1660725000000|2022-08-17 08:30:00|11596.7|11581.7|11594.7|11579.7|11613.2|11598.2|11594.7|11579.7|57
1660725300000|2022-08-17 08:35:00|11595.1|11580.1|11588.7|11573.7|11597.7|11582.7|11584.4|11569.4|10
1660725600000|2022-08-17 08:40:00|11592.2|11577.2|11600.5|11585.5|11603.2|11588.2|11591.9|11576.9|32
1660725900000|2022-08-17 08:45:00|11599.5|11584.5|11596.8|11581.8|11602.6|11587.6|11596.8|11581.8|7
1660726200000|2022-08-17 08:50:00|11597.1|11582.1|11597.3|11582.3|11599.8|11584.8|11596.8|11581.8|2
1660726500000|2022-08-17 08:55:00|11597.2|11582.2|11611.4|11596.4|11616.4|11601.4|11596.9|11581.9|9
1660726800000|2022-08-17 09:00:00|11611.7|11596.7|11596.3|11581.3|11611.9|11596.9|11571.8|11556.8|74
1660727100000|2022-08-17 09:05:00|11597.6|11582.6|11599.6|11584.6|11600.3|11585.3|11596.6|11581.6|31
1660727400000|2022-08-17 09:10:00|11599.8|11584.8|11596.5|11581.5|11601.2|11586.2|11580.8|11565.8|70
1660727700000|2022-08-17 09:15:00|11596.3|11581.3|11590.8|11575.8|11597.8|11582.8|11587.1|11572.1|38
1660728000000|2022-08-17 09:20:00|11591.3|11576.3|11578.8|11563.8|11596.1|11581.1|11578.8|11558.5|4
1660728300000|2022-08-17 09:25:00|11579|11564|11592.9|11577.9|11595.9|11580.9|11570.2|11555.2|19
1660728600000|2022-08-17 09:30:00|11592.6|11577.6|11583.3|11568.3|11594.5|11579.5|11581.7|11566.7|1
1660728900000|2022-08-17 09:35:00|11583.4|11568.4|11574.4|11559.4|11583.4|11568.4|11574.4|11559.4|3
1660729200000|2022-08-17 09:40:00|11574.3|11559.3|11574.9|11559.9|11574.9|11559.9|11573.8|11558.8|0
1660729500000|2022-08-17 09:45:00|11575.2|11560.2|11573.7|11558.7|11575.2|11560.2|11573.7|11558.7|0
1660729800000|2022-08-17 09:50:00|11574.2|11559.2|11573.2|11558.2|11576.7|11561.7|11572.7|11557.7|3
1660730100000|2022-08-17 09:55:00|11572.9|11557.9|11572.7|11557.7|11572.9|11557.9|11572.7|11557.7|0
1660730400000|2022-08-17 10:00:00|11569.2|11554.2|11546|11531|11572.5|11557.5|11536.1|11521.1|45
1660730700000|2022-08-17 10:05:00|11546.8|11531.8|11562.1|11547.1|11566.6|11551.6|11546.8|11526.9|17
1660731000000|2022-08-17 10:10:00|11562.6|11547.6|11564.5|11549.5|11565.2|11550.2|11562.6|11547.6|3
1660731300000|2022-08-17 10:15:00|11564.2|11549.2|11564.6|11549.6|11572.7|11557.7|11563.1|11548.1|5
1660731600000|2022-08-17 10:20:00|11565.1|11550.1|11556.9|11541.9|11566.4|11551.4|11532.2|11517.2|84
1660731900000|2022-08-17 10:25:00|11556.7|11541.7|11559.4|11544.4|11559.4|11544.4|11554.9|11539.9|5
1660732200000|2022-08-17 10:30:00|11557.8|11542.8|11556.4|11541.4|11557.8|11542.8|11535.3|11520.3|38
1660732500000|2022-08-17 10:35:00|11556.7|11541.7|11586.9|11571.9|11619|11602.5|11556.4|11541.4|58
1660732800000|2022-08-17 10:40:00|11587|11572|11578.6|11563.6|11587|11572|11577.6|11562.6|5
1660733100000|2022-08-17 10:45:00|11576.1|11561.1|11551.5|11536.5|11576.1|11561.1|11542|11527|9
1660733400000|2022-08-17 10:50:00|11551.7|11536.7|11549.6|11534.6|11553.6|11538.6|11539.9|11524.9|17
1660733700000|2022-08-17 10:55:00|11549.8|11534.8|11524.9|11509.9|11550.8|11535.8|11519.2|11495.9|45
1660734000000|2022-08-17 11:00:00|11523.3|11508.3|11504.2|11489.2|11523.3|11508.3|11504.2|11489.2|15
1660734300000|2022-08-17 11:05:00|11503.7|11488.7|11512.1|11497.1|11512.1|11497.1|11491.2|11475.6|31
1660734600000|2022-08-17 11:10:00|11514.9|11499.9|11520.8|11505.8|11520.8|11505.8|11512.1|11497.1|17
1660734900000|2022-08-17 11:15:00|11519.2|11504.2|11515.8|11500.8|11519.3|11504.3|11515.3|11500.3|5
1660735200000|2022-08-17 11:20:00|11515.3|11500.3|11518.6|11503.6|11518.6|11503.6|11514.9|11499.9|5
1660735500000|2022-08-17 11:25:00|11518.2|11503.2|11515|11500|11520.2|11505.2|11512.4|11497.4|12
1660735800000|2022-08-17 11:30:00|11515.4|11500.4|11498.3|11483.3|11518.7|11503.7|11498.3|11483.3|4
1660736100000|2022-08-17 11:35:00|11498|11483|11493.3|11478.3|11499.6|11484.6|11493.3|11478.3|4
1660736400000|2022-08-17 11:40:00|11490.7|11475.7|11507.5|11482.5|11512.6|11483|11487.9|11472.9|7
1660736700000|2022-08-17 11:45:00|11508.2|11483.2|11509.5|11494.5|11509.5|11494.5|11498.7|11483.2|10
1660737000000|2022-08-17 11:50:00|11510|11495|11552.5|11537.5|11568.5|11550.6|11510|11495|30
1660737300000|2022-08-17 11:55:00|11553.6|11538.6|11550.3|11535.3|11553.6|11538.6|11535.8|11520.8|31
1660737600000|2022-08-17 12:00:00|11550.8|11535.8|11591.1|11576.1|11608.2|11591.7|11548.8|11533.8|163
1660737900000|2022-08-17 12:05:00|11592.6|11577.6|11600.6|11585.6|11607.8|11592.8|11577.7|11562.7|268
1660738200000|2022-08-17 12:10:00|11603.1|11588.1|11575.4|11560.4|11608.3|11593.3|11575.4|11560.4|141
1660738500000|2022-08-17 12:15:00|11576.7|11561.7|11582.1|11567.1|11592.7|11577.7|11557.6|11541.7|78
1660738800000|2022-08-17 12:20:00|11580.9|11565.9|11538.8|11523.8|11587.3|11571|11538.3|11523.3|57
1660739100000|2022-08-17 12:25:00|11539.7|11524.7|11567.5|11552.5|11573.3|11558.3|11539.7|11524.7|60
1660739400000|2022-08-17 12:30:00|11567.2|11552.2|11563.1|11548.1|11570.9|11555.9|11546.5|11531.5|40
1660739700000|2022-08-17 12:35:00|11563.4|11548.4|11594.6|11579.6|11594.7|11579.7|11561.9|11546.9|86
1660740000000|2022-08-17 12:40:00|11597.2|11582.2|11587.3|11572.3|11599.7|11584.7|11581.7|11566.7|66
1660740300000|2022-08-17 12:45:00|11589.5|11574.5|11595.4|11580.4|11598.1|11583.1|11586.1|11571.1|52
1660740600000|2022-08-17 12:50:00|11595.6|11580.6|11611|11596|11619.7|11604.7|11595.6|11580.6|99
1660740900000|2022-08-17 12:55:00|11610.7|11595.7|11598.1|11583.1|11638|11623|11598.1|11583.1|170
1660741200000|2022-08-17 13:00:00|11598.3|11583.3|11540|11525|11605.8|11590.8|11540|11525|87
1660741500000|2022-08-17 13:05:00|11529.2|11514.2|11530.4|11515.4|11548|11533|11524.1|11509.1|93
1660741800000|2022-08-17 13:10:00|11531.1|11516.1|11562|11547|11566.3|11551.3|11531.1|11516.1|76
1660742100000|2022-08-17 13:15:00|11561.2|11546.2|11548.6|11533.6|11568.4|11553.4|11545.8|11530.8|56
1660742400000|2022-08-17 13:20:00|11547.1|11532.1|11523.6|11508.6|11547.1|11532.1|11519.7|11504.7|57
1660742700000|2022-08-17 13:25:00|11524.7|11509.7|11501.7|11486.7|11524.7|11509.7|11501.7|11486.7|109
1660743000000|2022-08-17 13:30:00|11501.5|11486.5|11516|11501|11523.8|11508.8|11500.5|11485.5|110
1660743300000|2022-08-17 13:35:00|11520.3|11505.3|11516.1|11501.1|11527.6|11512.6|11504.3|11489.3|267
1660743600000|2022-08-17 13:40:00|11514.4|11499.4|11524|11509|11525.4|11510.4|11506.5|11491.5|207
1660743900000|2022-08-17 13:45:00|11523.3|11508.3|11471.2|11456.2|11523.3|11508.3|11444.6|11429.6|208
1660744200000|2022-08-17 13:50:00|11470.3|11455.3|11442.4|11427.4|11476|11461|11435.8|11420.8|157
1660744500000|2022-08-17 13:55:00|11441.9|11426.9|11403.5|11388.5|11441.9|11426.9|11395.5|11380.5|313
1660744800000|2022-08-17 14:00:00|11404.4|11389.4|11373|11358|11404.4|11389.4|11349.1|11334.1|384
1660745100000|2022-08-17 14:05:00|11373.2|11358.2|11293|11278|11389.4|11374.4|11293|11278|328
1660745400000|2022-08-17 14:10:00|11292.6|11277.6|11180.6|11165.6|11318|11303|11178.3|11163.3|554
1660745700000|2022-08-17 14:15:00|11182.5|11167.5|11236.9|11221.9|11244.5|11229.5|11170.8|11153.6|349
1660746000000|2022-08-17 14:20:00|11236.5|11221.5|11222.8|11207.8|11256.2|11241.2|11213.2|11198.2|183
1660746300000|2022-08-17 14:25:00|11222.3|11207.3|11214.3|11199.3|11230.3|11215.3|11183.9|11168.9|227
1660746600000|2022-08-17 14:30:00|11215.8|11200.8|11201.1|11186.1|11255.9|11240.9|11193.7|11178.7|520
1660746900000|2022-08-17 14:35:00|11197.4|11182.4|11181.5|11166.5|11224.8|11209.8|11179.8|11164.8|232
1660747200000|2022-08-17 14:40:00|11181.1|11166.1|11179.6|11164.6|11189.7|11174.7|11166.3|11151.3|292
1660747500000|2022-08-17 14:45:00|11179|11164|11168.3|11153.3|11221.6|11206.6|11167.8|11152.8|189
1660747800000|2022-08-17 14:50:00|11135.8|11120.8|11137|11122|11150.8|11135.8|11121.6|11106.6|189
1660748100000|2022-08-17 14:55:00|11136.7|11121.7|11121.2|11106.2|11140.5|11125.5|11114.4|11099.4|182
1660748400000|2022-08-17 15:00:00|11116.1|11101.1|11118.8|11103.8|11145.3|11130.3|11113.7|11098.7|153
1660748700000|2022-08-17 15:05:00|11118.5|11103.5|11079.1|11064.1|11132.6|11117.6|11079.1|11064.1|168
1660749000000|2022-08-17 15:10:00|11078.6|11063.6|11080.5|11065.5|11103.7|11088.7|11078.5|11063.5|653
1660749300000|2022-08-17 15:15:00|11079.9|11064.9|11070.1|11055.1|11080.7|11065.7|11068.9|11053.9|903
1660749600000|2022-08-17 15:20:00|11069.8|11054.8|11079.8|11064.8|11082.2|11067.2|11069.3|11054.3|499
1660749900000|2022-08-17 15:25:00|11078.3|11063.3|11120.2|11105.2|11127.3|11112.3|11077.7|11062.7|241
1660750200000|2022-08-17 15:30:00|11122.4|11107.4|11130.6|11115.6|11143.4|11128.4|11118.2|11103.2|86
1660750500000|2022-08-17 15:35:00|11130.4|11115.4|11120|11105|11131|11116|11105.9|11090.9|135
1660750800000|2022-08-17 15:40:00|11120.2|11105.2|11139|11124|11145|11130|11120.2|11105.2|347
1660751100000|2022-08-17 15:45:00|11138.8|11123.8|11208.6|11193.6|11264.8|11227.3|11135.9|11120.9|888
1660751400000|2022-08-17 15:50:00|11207.9|11192.9|11178.2|11140.7|11207.9|11192.9|11125.1|11110.1|290
1660751700000|2022-08-17 15:55:00|11178.4|11140.9|11201.4|11186.4|11232.7|11217.7|11145.1|11130.1|271
1660752000000|2022-08-17 16:00:00|11200.5|11185.5|11142.6|11127.6|11208.9|11185.5|11142.6|11127.6|164
1660752300000|2022-08-17 16:05:00|11141.5|11126.5|11125.1|11110.1|11154.2|11134.6|11121.6|11106.6|51
1660752600000|2022-08-17 16:10:00|11124.8|11109.8|11147.8|11132.8|11151|11136|11108.5|11093.5|80
1660752900000|2022-08-17 16:15:00|11148.6|11133.6|11196.7|11181.7|11224|11207.8|11147.8|11132.8|80
1660753200000|2022-08-17 16:20:00|11198.6|11183.6|11252.7|11237.7|11264.9|11249.9|11172.3|11157.3|156
1660753500000|2022-08-17 16:25:00|11252.3|11237.3|11226.2|11211.2|11318.4|11297.8|11209.1|11194.1|213
1660753800000|2022-08-17 16:30:00|11225.9|11210.9|11218.9|11203.9|11232.1|11217.1|11209.2|11194.2|60
1660754100000|2022-08-17 16:35:00|11218.7|11203.7|11221.2|11206.2|11228.8|11213.8|11147.6|11132.6|226
1660754400000|2022-08-17 16:40:00|11221|11206|11163.8|11148.8|11221.2|11206.2|11142.3|11127.3|137
1660754700000|2022-08-17 16:45:00|11161.2|11146.2|11138.9|11123.9|11165.9|11150.9|11123.6|11108.6|126
1660755000000|2022-08-17 16:50:00|11139.1|11124.1|11191.1|11176.1|11198.5|11183.5|11138.9|11123.9|94
1660755300000|2022-08-17 16:55:00|11191.8|11176.8|11196.5|11181.5|11217.9|11202.9|11175.7|11160.7|69
1660755600000|2022-08-17 17:00:00|11196.8|11181.8|11160|11145|11199|11184|11160|11145|47
1660755900000|2022-08-17 17:05:00|11159.7|11144.7|11196.4|11181.4|11219.1|11204.1|11159.7|11144.7|114
1660756200000|2022-08-17 17:10:00|11196.2|11181.2|11222.7|11207.7|11237.6|11222.6|11196.2|11181.2|65
1660756500000|2022-08-17 17:15:00|11222.2|11207.2|11268.2|11253.2|11268.9|11253.9|11221|11206|120
1660756800000|2022-08-17 17:20:00|11267.9|11252.9|11279.6|11264.6|11303.1|11288.1|11263.5|11248.5|160
1660757100000|2022-08-17 17:25:00|11279|11264|11299.4|11284.4|11302.8|11287.8|11238.6|11223.6|188
1660757400000|2022-08-17 17:30:00|11300|11285|11251|11236|11300|11285|11245.6|11230.6|116
1660757700000|2022-08-17 17:35:00|11251.4|11236.4|11253.9|11238.9|11260.9|11245.9|11239.5|11224.5|92
1660758000000|2022-08-17 17:40:00|11252.7|11237.7|11208|11193|11259.8|11244.8|11181|11165.5|111
1660758300000|2022-08-17 17:45:00|11208.3|11193.3|11207.8|11192.8|11218.6|11203.6|11180.8|11165.8|59
1660758600000|2022-08-17 17:50:00|11207.5|11192.5|11251.6|11236.6|11259.5|11244.5|11198.5|11183.5|173
1660758900000|2022-08-17 17:55:00|11251|11236|11224.2|11199.2|11251|11236|11200.3|11185.3|179
1660759200000|2022-08-17 18:00:00|11223.5|11208.5|11254.3|11229.3|11276.6|11261.6|11223|11187|231
1660759500000|2022-08-17 18:05:00|11255.4|11230.4|11271.5|11256.5|11271.5|11256.5|11241.2|11226.2|461
1660759800000|2022-08-17 18:10:00|11278.1|11263.1|11230.5|11205.5|11284.8|11269.8|11226.7|11205.5|782
1660760100000|2022-08-17 18:15:00|11230.8|11205.8|11224.9|11209.9|11231|11214.4|11208.2|11193.2|243
1660784400000|2022-08-18 01:00:00|11279.2|11241.7|11324.2|11286.7|11325.3|11307.5|11245.4|11230.4|65
1660784700000|2022-08-18 01:05:00|11323.2|11285.7|11334.9|11297.4|11338.4|11318.2|11310.3|11281.2|30
1660785000000|2022-08-18 01:10:00|11330.3|11305.3|11335.2|11310.2|11335.2|11314.2|11315.8|11294.2|24
1660785300000|2022-08-18 01:15:00|11334.5|11309.5|11364.1|11339.1|11367.6|11343.1|11326.6|11309.2|42
1660785600000|2022-08-18 01:20:00|11363.7|11338.7|11372|11347|11375.2|11347|11358.8|11337.7|17
1660785900000|2022-08-18 01:25:00|11371.8|11346.8|11355|11330|11377.4|11362.4|11346|11324.6|16
1660786200000|2022-08-18 01:30:00|11354.4|11329.4|11349.8|11312.3|11364.8|11334.2|11344.3|11311.8|3
1660786500000|2022-08-18 01:35:00|11349.3|11311.8|11339.5|11324.5|11349.3|11332.5|11337.7|11311.8|12
1660786800000|2022-08-18 01:40:00|11340.5|11325.5|11364.5|11339.5|11365.3|11339.5|11338|11323|4
1660787100000|2022-08-18 01:45:00|11364.2|11339.2|11360.2|11345.2|11364.7|11345.4|11359.8|11339.2|3
1660787400000|2022-08-18 01:50:00|11361|11346|11358.9|11343.9|11361|11346|11358.9|11343.9|3
1660787700000|2022-08-18 01:55:00|11363.7|11326.2|11354.6|11329.6|11363.7|11346.4|11354.4|11326.2|8
1660788000000|2022-08-18 02:00:00|||||||||3
1660788300000|2022-08-18 02:05:00|11354.4|11329.4|11353.2|11315.7|11355.6|11330.6|11352.3|11315.7|4
1660788600000|2022-08-18 02:10:00|11351|11313.5|11331.3|11306.3|11351|11319.5|11331.3|11306.3|4
1660788900000|2022-08-18 02:15:00|11322.2|11307.2|11313.3|11298.3|11322.2|11307.2|11312.8|11291.3|7
1660789200000|2022-08-18 02:20:00|11313.5|11298.5|11313.4|11298.4|11313.5|11298.5|11313.4|11298.4|2
1660789500000|2022-08-18 02:25:00|11316.2|11301.2|11331.5|11294|11332.2|11301.2|11316.2|11294|6
1660789800000|2022-08-18 02:30:00|11331.2|11293.7|11312.4|11297.4|11331.2|11298.4|11312.4|11290.7|2
1660790100000|2022-08-18 02:35:00|11311.4|11296.4|11310.7|11273.2|11313.2|11296.4|11306.7|11273.2|13
1660790400000|2022-08-18 02:40:00|11311.5|11274|11301.2|11286.2|11320.5|11286.2|11301.2|11273.2|5
1660790700000|2022-08-18 02:45:00|11317.5|11280|11320.5|11283|11320.5|11283|11317.5|11280|5
1660791000000|2022-08-18 02:50:00|11315.2|11290.2|11316.7|11291.7|11316.7|11298.4|11312.5|11290.2|0
1660791300000|2022-08-18 02:55:00|11313.9|11298.9|11320|11282.5|11320.5|11302.4|11313.9|11282.5|3
1660791600000|2022-08-18 03:00:00|11319.6|11282.1|11319.5|11282|11319.6|11282.1|11319.5|11282|0
1660791900000|2022-08-18 03:05:00|11319.4|11281.9|11319.4|11281.9|11319.4|11281.9|11319.4|11281.9|0
1660792200000|2022-08-18 03:10:00|||||||||2
1660792500000|2022-08-18 03:15:00|||||||||2
1660793100000|2022-08-18 03:25:00|11314.9|11277.4|11302.7|11277.7|11314.9|11279.9|11302.7|11277.4|3
1660793400000|2022-08-18 03:30:00|11307.9|11270.4|11289.2|11274.2|11307.9|11275.7|11289.2|11270.4|1
1660793700000|2022-08-18 03:35:00|11289|11274|11292.4|11254.9|11292.4|11274|11268.7|11253.7|5
1660794000000|2022-08-18 03:40:00|11298.9|11261.4|11299.4|11261.9|11299.4|11261.9|11298.9|11261.4|1
1660794300000|2022-08-18 03:45:00|11299.9|11262.4|11299.9|11262.4|11299.9|11262.4|11299.9|11262.4|1
1660794900000|2022-08-18 03:55:00|11300.4|11262.9|11300.4|11262.9|11300.4|11262.9|11300.4|11262.9|1
1660795200000|2022-08-18 04:00:00|11278.1|11263.1|11280.6|11255.6|11281.9|11263.1|11278.1|11255.6|2
1660795800000|2022-08-18 04:10:00|11281.1|11256.1|11273.1|11248.1|11282.9|11256.1|11262.6|11245.3|3
1660796700000|2022-08-18 04:25:00|11272.6|11257.6|11272.6|11257.6|11272.6|11257.6|11272.6|11257.6|0
1660797600000|2022-08-18 04:40:00|11275.6|11260.6|11275.2|11260.2|11275.6|11260.6|11275.2|11260.2|3
1660797900000|2022-08-18 04:45:00|11276.1|11261.1|11299.9|11262.4|11299.9|11262.7|11276.1|11258.7|2
1660798200000|2022-08-18 04:50:00|11300.6|11263.1|11300.6|11263.1|11300.7|11263.2|11300.4|11262.9|6
1660798500000|2022-08-18 04:55:00|11300.4|11262.9|11300.6|11263.1|11300.6|11263.1|11300.4|11262.9|0
1660799100000|2022-08-18 05:05:00|11300|11262.5|11301.3|11263.8|11301.3|11263.8|11299.8|11262.3|1
1660800000000|2022-08-18 05:20:00|11301.2|11263.7|11297.7|11260.2|11301.2|11263.7|11297.7|11260.2|0
1660800300000|2022-08-18 05:25:00|11287|11262|11286.5|11261.5|11287|11262|11286.5|11261.5|3
1660800600000|2022-08-18 05:30:00|11286.9|11261.9|11302.6|11287.6|11302.6|11287.6|11283.1|11261.9|9
1660800900000|2022-08-18 05:35:00|11305.1|11280.1|11301.8|11276.8|11305.1|11284.5|11299.5|11276.8|1
1660801200000|2022-08-18 05:40:00|11302.4|11277.4|11299|11284|11303|11284|11298.4|11277|0
1660801500000|2022-08-18 05:45:00|11302.3|11264.8|11296.8|11259.3|11302.3|11268.6|11291.6|11259.3|1
1660801800000|2022-08-18 05:50:00|11296.3|11258.8|11297.3|11259.8|11297.3|11259.8|11295.8|11258.3|0
1660802100000|2022-08-18 05:55:00|11292.6|11267.6|11285.3|11260.3|11294.6|11279.6|11280.6|11260.1|3
1660802400000|2022-08-18 06:00:00|11284.5|11247|11274.7|11249.7|11284.5|11249.8|11273.8|11240.5|3
1660802700000|2022-08-18 06:05:00|11274.9|11249.9|11272.9|11257.9|11275.9|11257.9|11272.4|11249.9|1
1660803000000|2022-08-18 06:10:00|11272.4|11257.4|11255.6|11230.6|11275.8|11257.4|11249.1|11229.9|16
1660803300000|2022-08-18 06:15:00|11256.1|11231.1|11224.1|11209.1|11259|11236.9|11224.1|11202.2|56
1660803600000|2022-08-18 06:20:00|11226|11211|11232.9|11207.9|11232.9|11211|11212|11197|17
1660803900000|2022-08-18 06:25:00|11233.2|11208.2|11224.2|11209.2|11233.2|11210.7|11213|11198|9
1660804200000|2022-08-18 06:30:00|11218.5|11203.5|11216.8|11191.8|11225|11209.2|11215.2|11183.1|2
1660804500000|2022-08-18 06:35:00|11217|11192|11216.3|11191.3|11220.8|11193|11215.3|11183.1|11
1660804800000|2022-08-18 06:40:00|11215.7|11190.7|11178.1|11163.1|11220.4|11190.7|11172.6|11156.9|80
1660805100000|2022-08-18 06:45:00|11176.8|11161.8|11168.5|11143.5|11176.8|11161.8|11157.9|11135|15
1660805400000|2022-08-18 06:50:00|11160.1|11145.1|11153.8|11138.8|11179.6|11164.6|11152.8|11137.8|103
1660805700000|2022-08-18 06:55:00|11160|11145|11169|11154|11178.3|11163.2|11158.8|11143.8|51
1660806000000|2022-08-18 07:00:00|11168.7|11153.7|11171.5|11156.5|11186|11171|11167.3|11152.3|13
1660806300000|2022-08-18 07:05:00|11169.6|11154.6|11188.5|11173.5|11188.5|11173.5|11168.8|11153.8|39
1660806600000|2022-08-18 07:10:00|11185.5|11170.5|11186.5|11171.5|11187.5|11172.5|11183.5|11168.5|46
1660806900000|2022-08-18 07:15:00|11186.8|11171.8|11180.8|11165.8|11186.8|11171.8|11167.3|11137.1|63
1660807200000|2022-08-18 07:20:00|11180.6|11165.6|11159.9|11144.9|11180.6|11165.6|11147.4|11132.4|31
1660807500000|2022-08-18 07:25:00|11163.9|11148.9|11170.9|11155.9|11177.9|11162.9|11159.9|11144.9|10
1660807800000|2022-08-18 07:30:00|11171.9|11156.9|11174.4|11159.4|11181.9|11166.9|11170.9|11155.9|17
1660808100000|2022-08-18 07:35:00|11172.2|11157.2|11169.4|11154.4|11172.2|11157.2|11168.9|11153.9|0
1660808400000|2022-08-18 07:40:00|11169.9|11154.9|11169.4|11154.4|11187.1|11172.1|11163.4|11148.4|13
1660808700000|2022-08-18 07:45:00|11170.4|11155.4|11117.6|11102.6|11174.2|11159.2|11117.6|11102|17
1660809000000|2022-08-18 07:50:00|11118.6|11103.6|11116.6|11101.6|11126.3|11104.2|11109.9|11088.8|9
1660809300000|2022-08-18 07:55:00|11123.6|11108.6|11123.1|11108.1|11125.1|11110.1|11115.8|11098.1|8
1660809600000|2022-08-18 08:00:00|11122.1|11107.1|11140.1|11125.1|11140.6|11125.6|11122.1|11107.1|5
1660809900000|2022-08-18 08:05:00|11136.8|11121.8|11129.9|11114.9|11136.8|11121.8|11128.4|11113.4|3
1660810200000|2022-08-18 08:10:00|11129.4|11114.4|11127.1|11112.1|11132.9|11116.4|11120.4|11105.4|1
1660810500000|2022-08-18 08:15:00|11128.1|11113.1|11129.4|11114.4|11129.4|11114.4|11128.1|11113.1|0
1660810800000|2022-08-18 08:20:00|11128.8|11113.8|11110.4|11095.4|11128.9|11113.9|11110.4|11095.4|1
1660811100000|2022-08-18 08:25:00|11110.9|11095.9|11126.8|11111.8|11126.9|11111.9|11110.9|11095.9|3
1660811400000|2022-08-18 08:30:00|11137.5|11112.5|11138|11113|11138|11113|11137.5|11112.5|1
1660811700000|2022-08-18 08:35:00|11138.2|11113.2|11138.5|11123.5|11138.7|11123.5|11130.9|11113.2|2
1660812000000|2022-08-18 08:40:00|11140.3|11125.3|11161.3|11146.3|11161.3|11146.3|11138|11123|18
1660812300000|2022-08-18 08:45:00|11161.5|11146.5|11176.3|11161.3|11186|11171|11161.5|11146.5|29
1660812600000|2022-08-18 08:50:00|11176.5|11161.5|11181.9|11166.9|11181.9|11166.9|11176.5|11161.5|2
1660812900000|2022-08-18 08:55:00|11182|11167|11171.1|11156.1|11186.5|11171.5|11163|11148|58
1660813200000|2022-08-18 09:00:00|11173|11158|11209.1|11171.6|11216|11192.5|11173|11158|22
1660813500000|2022-08-18 09:05:00|11207.6|11170.1|11202.1|11164.6|11207.6|11170.1|11202.1|11164.6|0
1660813800000|2022-08-18 09:10:00|11201.9|11164.4|11198.7|11161.2|11202.2|11164.7|11197.7|11160.2|2
1660814100000|2022-08-18 09:15:00|11199.3|11161.8|11188|11173|11201.7|11173|11187|11161.8|4
1660814400000|2022-08-18 09:20:00|11188.3|11173.3|11167.6|11152.6|11188.5|11173.5|11167.4|11147.1|4
1660814700000|2022-08-18 09:25:00|11172.3|11147.3|11168.1|11153.1|11172.3|11153.6|11167.7|11147.1|0
1660815000000|2022-08-18 09:30:00|11172.4|11147.4|11168.9|11153.9|11172.6|11157.6|11152.7|11137.7|6
1660815300000|2022-08-18 09:35:00|11168.4|11153.4|11168.7|11153.7|11168.9|11153.9|11168.4|11153.4|1
1660815600000|2022-08-18 09:40:00|11169.7|11154.7|11158.2|11143.2|11174.4|11159.4|11154.2|11139.2|2
1660815900000|2022-08-18 09:45:00|11156.5|11141.5|11160.9|11135.9|11162.7|11143.7|11153.2|11135.7|2
1660816200000|2022-08-18 09:50:00|11155.2|11140.2|11139.9|11124.9|11158.4|11140.8|11139.4|11124.4|7
1660816500000|2022-08-18 09:55:00|11146.9|11121.9|11142.2|11127.2|11151.9|11136.9|11139.7|11121.7|4
1660816800000|2022-08-18 10:00:00|11140.9|11125.9|11140.8|11125.8|11142.4|11127.4|11133.3|11118.3|12
1660817100000|2022-08-18 10:05:00|11142.3|11127.3|11139.3|11124.3|11142.3|11127.3|11135.3|11120.3|5
1660817400000|2022-08-18 10:10:00|11137.8|11122.8|11137.8|11122.8|11138.3|11123.3|11137.8|11122.8|2
1660817700000|2022-08-18 10:15:00|11137.5|11122.5|11134.6|11119.6|11137.5|11122.5|11134.6|11119.6|0
1660818000000|2022-08-18 10:20:00|11135.1|11120.1|11143.8|11128.8|11151.4|11135.7|11134.8|11119.8|9
1660818300000|2022-08-18 10:25:00|11146.8|11131.8|11149.9|11134.9|11150.7|11135.7|11144.8|11129.8|6
1660818600000|2022-08-18 10:30:00|11150.1|11135.1|11162.8|11147.8|11163.9|11148.9|11149.1|11134.1|12
1660818900000|2022-08-18 10:35:00|11163.1|11148.1|11166.3|11151.3|11166.3|11151.3|11161.8|11146.8|3
1660819200000|2022-08-18 10:40:00|11166.8|11151.8|11164.2|11149.2|11173.2|11158.2|11164.2|11149.2|4
1660819500000|2022-08-18 10:45:00|11164.1|11149.1|11160.6|11145.6|11164.1|11149.1|11135.6|11120.6|15
1660819800000|2022-08-18 10:50:00|11160.5|11145.5|11160.5|11145.5|11160.5|11145.5|11160.5|11145.5|0
1660820100000|2022-08-18 10:55:00|11160.6|11145.6|11159.6|11144.6|11177.6|11162.6|11159.6|11142.6|7
1660820400000|2022-08-18 11:00:00|11160.3|11145.3|11162.9|11147.9|11175.3|11160.3|11159.1|11144.1|16
1660820700000|2022-08-18 11:05:00|11165.1|11150.1|11162.6|11147.6|11166.8|11151.8|11151.7|11136.7|17
1660821000000|2022-08-18 11:10:00|11162.7|11147.7|11169.6|11154.6|11183.6|11168.6|11157.2|11142.2|43
1660821300000|2022-08-18 11:15:00|11173.9|11158.9|11208.2|11193.2|11208.2|11193.2|11166.9|11146.1|46
1660821600000|2022-08-18 11:20:00|11209.4|11194.4|11225|11210|11226.4|11211.4|11205.7|11190.7|18
1660821900000|2022-08-18 11:25:00|11224.5|11209.5|11189.4|11164.4|11224.5|11209.5|11189.2|11156|20
1660822200000|2022-08-18 11:30:00|11187.6|11172.6|11225.9|11210.9|11226.6|11210.9|11187.6|11172.6|60
1660822500000|2022-08-18 11:35:00|11226.5|11211.5|11218.6|11203.6|11226.9|11211.9|11217.6|11202.6|15
1660822800000|2022-08-18 11:40:00|11218.1|11203.1|11251.1|11236.1|11272.1|11251.4|11218.1|11203.1|24
1660823100000|2022-08-18 11:45:00|11257.7|11232.7|11283|11245.5|11285.3|11247.8|11256.8|11221.4|104
1660823400000|2022-08-18 11:50:00|11284.7|11247.2|11265.3|11250.3|11284.7|11266.3|11257.3|11242.3|51
1660823700000|2022-08-18 11:55:00|11265.4|11250.4|11277.4|11252.4|11277.4|11260.9|11265.4|11247.7|12
1660824000000|2022-08-18 12:00:00|11278.7|11253.7|11312.7|11297.7|11326.9|11311.9|11278.7|11253.7|101
1660824300000|2022-08-18 12:05:00|11312.9|11297.9|11298.8|11283.8|11322.9|11307.9|11297.6|11282.6|73
1660824600000|2022-08-18 12:10:00|11299.1|11284.1|11321.7|11306.7|11328.9|11313.9|11297.9|11282.9|127
1660824900000|2022-08-18 12:15:00|11321.5|11306.5|11281.6|11266.6|11321.5|11306.5|11274.6|11246.9|122
1660825200000|2022-08-18 12:20:00|11279.9|11264.9|11283.6|11268.6|11283.9|11268.9|11263.1|11248.1|68
1660825500000|2022-08-18 12:25:00|11283.4|11268.4|11314.9|11277.4|11314.9|11296.9|11283.4|11268.3|47
1660825800000|2022-08-18 12:30:00|11315.6|11278.1|11312.9|11297.9|11315.8|11300|11288.6|11273.6|71
1660826100000|2022-08-18 12:35:00|11313.2|11298.2|11282.8|11267.8|11320.5|11305.5|11281|11266|83
1660826400000|2022-08-18 12:40:00|11282|11267|11298.7|11283.7|11300.2|11285.2|11281.1|11266.1|33
1660826700000|2022-08-18 12:45:00|11298.9|11283.9|11248.8|11233.8|11302.9|11287.9|11247.6|11232.6|36
1660827000000|2022-08-18 12:50:00|11248.1|11233.1|11261.1|11246.1|11262.2|11247.2|11244|11229|47
1660827300000|2022-08-18 12:55:00|11260.9|11245.9|11257.1|11242.1|11266.9|11251.9|11244.6|11229.6|21
1660827600000|2022-08-18 13:00:00|11255.5|11240.5|11276.3|11261.3|11276.3|11261.3|11249.5|11234.5|47
1660827900000|2022-08-18 13:05:00|11277.8|11262.8|11297.2|11282.2|11307.7|11292.7|11277|11262|96
1660828200000|2022-08-18 13:10:00|11299.2|11284.2|11284|11269|11310.7|11295.7|11280.2|11265.2|114
1660828500000|2022-08-18 13:15:00|11285.5|11270.5|11289.6|11274.6|11306.1|11291.1|11284|11269|32
1660828800000|2022-08-18 13:20:00|11290.9|11275.9|11286.6|11271.6|11305.6|11290.6|11283.6|11268.6|40
1660829100000|2022-08-18 13:25:00|11286|11271|11266.2|11251.2|11290.3|11275.3|11261.7|11246.7|62
1660829400000|2022-08-18 13:30:00|11266|11251|11228.3|11213.3|11269.8|11254.8|11214.3|11199.3|236
1660829700000|2022-08-18 13:35:00|11229.3|11214.3|11205.9|11190.9|11243.8|11228.8|11205.4|11190.4|179
1660830000000|2022-08-18 13:40:00|11205.4|11190.4|11202.3|11187.3|11214.3|11199.3|11186.4|11171.4|157
1660830300000|2022-08-18 13:45:00|11197.8|11182.8|11189.1|11174.1|11210.1|11195.1|11173.5|11158.5|150
1660830600000|2022-08-18 13:50:00|11189.4|11174.4|11232.4|11217.4|11261.2|11246.2|11186.5|11171.5|189
1660830900000|2022-08-18 13:55:00|11233.4|11218.4|11243.5|11228.5|11251.3|11236.3|11228.6|11213.6|67
1660831200000|2022-08-18 14:00:00|11242.8|11227.8|11179.9|11164.9|11247.3|11232.3|11172.9|11157.9|106
1660831500000|2022-08-18 14:05:00|11180.6|11165.6|11081.6|11066.6|11182.1|11167.1|11065.3|11050.3|275
1660831800000|2022-08-18 14:10:00|11081.9|11066.9|11145.4|11130.4|11178.3|11155.7|11081.9|11066.9|163
1660832100000|2022-08-18 14:15:00|11145.3|11130.3|11107.7|11092.7|11150.2|11135.2|11107.2|11092.2|91
1660832400000|2022-08-18 14:20:00|11108.5|11093.5|11103.9|11088.9|11134.1|11119.1|11084.8|11069.8|95
1660832700000|2022-08-18 14:25:00|11114.8|11099.8|11158|11133|11190.5|11175.5|11112.7|11092.2|191
1660833000000|2022-08-18 14:30:00|11166.8|11129.3|11146.1|11131.1|11190|11175|11115.1|11100.1|137
1660833300000|2022-08-18 14:35:00|11149.1|11134.1|11126.8|11111.8|11149.1|11134.1|11121.4|11106.4|71
1660833600000|2022-08-18 14:40:00|11126.6|11111.6|11107.2|11092.2|11139|11124|11092.4|11077.4|115
1660833900000|2022-08-18 14:45:00|11110.5|11095.5|11185.6|11170.6|11185.6|11170.6|11110.5|11095.5|107
1660834200000|2022-08-18 14:50:00|11188.6|11173.6|11165.3|11150.3|11189.9|11174.9|11147.3|11132.3|80
1660834500000|2022-08-18 14:55:00|11168.3|11153.3|11191.1|11176.1|11192.6|11177.6|11168.3|11153.3|74
1660834800000|2022-08-18 15:00:00|11191.4|11176.4|11168.1|11153.1|11191.8|11176.8|11168.1|11153.1|162
1660835100000|2022-08-18 15:05:00|11168.4|11153.4|11162.1|11147.1|11173.2|11153.6|11135.3|11120.3|56
1660835400000|2022-08-18 15:10:00|11162.3|11147.3|11131.7|11116.7|11175.3|11160.3|11122.2|11095.2|71
1660835700000|2022-08-18 15:15:00|11130.2|11115.2|11138.7|11123.7|11146.7|11131.7|11125.7|11107.9|54
1660836000000|2022-08-18 15:20:00|11137.2|11122.2|11154.6|11139.6|11155.2|11140.2|11128.5|11113.5|45
1660836300000|2022-08-18 15:25:00|11154.8|11139.8|11170.3|11155.3|11176.2|11161.2|11143.6|11124|37
1660836600000|2022-08-18 15:30:00|11170.7|11155.7|11169.8|11154.8|11174.2|11159.2|11159|11144|51
1660836900000|2022-08-18 15:35:00|11170.1|11155.1|11179.1|11164.1|11180.6|11165.6|11161.1|11146.1|66
1660837200000|2022-08-18 15:40:00|11177.4|11162.4|11141.7|11126.7|11177.4|11162.4|11126.8|11111.8|27
1660837500000|2022-08-18 15:45:00|11140.7|11125.7|11144.9|11129.9|11150.5|11135.5|11138.7|11123.7|9
1660837800000|2022-08-18 15:50:00|11144|11129|11147.4|11132.4|11159.8|11144.8|11124.6|11109.6|126
1660838100000|2022-08-18 15:55:00|11148|11133|11147.7|11132.7|11167.8|11152.8|11140.3|11125.3|150
1660838400000|2022-08-18 16:00:00|11148.2|11133.2|11130.9|11115.9|11154.6|11139.6|11123.7|11108.7|71
1660838700000|2022-08-18 16:05:00|11130.8|11115.8|11119.5|11104.5|11136.3|11121.3|11116|11101|56
1660839000000|2022-08-18 16:10:00|11107.3|11092.3|11116.8|11101.8|11127.2|11110.5|11100.2|11085.2|70
1660839300000|2022-08-18 16:15:00|11117|11102|11098.1|11083.1|11125.3|11110.3|11091.2|11076.2|49
1660839600000|2022-08-18 16:20:00|11099.6|11084.6|11163.9|11148.9|11169.9|11154.9|11099.6|11084.6|119
1660839900000|2022-08-18 16:25:00|11164.4|11149.4|11149.2|11134.2|11164.4|11149.4|11134|11119|33
1660840200000|2022-08-18 16:30:00|11148.8|11133.8|11168.4|11143.4|11174.2|11159.2|11140.5|11125.5|43
1660840500000|2022-08-18 16:35:00|11167.2|11142.2|11155.3|11140.3|11168.5|11153.5|11155.3|11138.7|12
1660840800000|2022-08-18 16:40:00|11151.6|11136.6|11136.7|11121.7|11156.3|11136.6|11129.7|11114.7|51
1660841100000|2022-08-18 16:45:00|11139.7|11124.7|11157.7|11142.7|11169.7|11151.2|11139.7|11124.7|107
1660841400000|2022-08-18 16:50:00|11157.5|11142.5|11167.5|11152.5|11181.8|11166.8|11153.6|11132|67
1660841700000|2022-08-18 16:55:00|11168.5|11153.5|11162.8|11147.8|11181.6|11166.6|11162.8|11147.8|61
1660842000000|2022-08-18 17:00:00|11162.5|11147.5|11180.1|11165.1|11180.6|11165.6|11161.8|11146.8|22
1660842300000|2022-08-18 17:05:00|11180.6|11165.6|11193.7|11178.7|11237.1|11219.6|11180.6|11165|109
1660842600000|2022-08-18 17:10:00|11193.2|11178.2|11231|11216|11240.3|11225.3|11192.2|11177.2|80
1660842900000|2022-08-18 17:15:00|11230.4|11215.4|11206.7|11191.7|11230.4|11215.4|11196.9|11178.5|68
1660843200000|2022-08-18 17:20:00|11206.9|11191.9|11193.7|11178.7|11206.9|11191.9|11183.7|11168.7|82
1660843500000|2022-08-18 17:25:00|11193.9|11178.9|11199.4|11184.4|11217.9|11202.9|11192|11177|71
1660843800000|2022-08-18 17:30:00|11199.1|11184.1|11209.2|11194.2|11209.2|11194.2|11197.6|11182.6|22
1660844100000|2022-08-18 17:35:00|11209.3|11194.3|11202.1|11187.1|11218.8|11203.8|11201.6|11186.6|83
1660844400000|2022-08-18 17:40:00|11201.8|11186.8|11197.2|11182.2|11203.6|11188.6|11192.1|11165.7|55
1660844700000|2022-08-18 17:45:00|11197.4|11182.4|11185.3|11170.3|11198.4|11183.4|11179.4|11164.4|175
1660845000000|2022-08-18 17:50:00|11185.9|11170.9|11183.7|11168.7|11204|11189|11175.5|11160.5|22
1660845300000|2022-08-18 17:55:00|11184|11169|11156.6|11141.6|11184.2|11169.2|11153.4|11138.4|92
1660845600000|2022-08-18 18:00:00|11156.3|11141.3|11160.8|11145.8|11183.4|11168.4|11149.4|11134.4|110
1660845900000|2022-08-18 18:05:00|11156.1|11141.1|11161.4|11146.4|11171.1|11156.1|11141.6|11126.6|234
1660846200000|2022-08-18 18:10:00|11162.9|11147.9|11163.6|11148.6|11183.7|11168.7|11158.4|11143.4|652
1660846500000|2022-08-18 18:15:00|11163.5|11148.5|11164.7|11149.7|11193.4|11176.9|11161.1|11146.1|220
1660870800000|2022-08-19 01:00:00|11186.1|11171.1|11186.1|11161.1|11188.4|11171.1|11171.6|11156.6|24
1660871100000|2022-08-19 01:05:00|11185.9|11160.9|11187.1|11172.1|11188.4|11173.4|11181.4|11160.9|2
1660871400000|2022-08-19 01:10:00|11186.9|11171.9|11188.4|11173.4|11188.4|11173.4|11186.3|11171.3|7
1660871700000|2022-08-19 01:15:00|11188.1|11173.1|11187.9|11172.9|11188.4|11173.4|11187.4|11172.4|0
1660872000000|2022-08-19 01:20:00|11188.2|11173.2|11186.9|11171.9|11188.9|11173.9|11186.9|11171.9|3
1660872300000|2022-08-19 01:25:00|11187.1|11172.1|11186.6|11171.6|11187.1|11172.1|11181.4|11166.4|4
1660872600000|2022-08-19 01:30:00|11183.3|11168.3|11190.8|11153.3|11191.5|11168.6|11181.6|11151.8|8
1660872900000|2022-08-19 01:35:00|11190.5|11153|11169.6|11154.6|11190.5|11156.6|11169.6|11152.3|0
1660873200000|2022-08-19 01:40:00|11166.1|11151.1|11155|11140|11166.4|11151.4|11147.5|11132.5|19
1660873500000|2022-08-19 01:45:00|11154|11139|11165.4|11140.4|11165.9|11148|11152|11137|3
1660873800000|2022-08-19 01:50:00|11165.7|11140.7|11164.4|11149.4|11166.6|11149.4|11161.4|11140.7|12
1660874100000|2022-08-19 01:55:00|11163.6|11148.6|11168.9|11153.9|11173.6|11153.9|11159.8|11144.8|19
1660874400000|2022-08-19 02:00:00|11168.7|11153.7|11155.9|11130.9|11173.4|11154.4|11153.4|11130.9|33
1660874700000|2022-08-19 02:05:00|11156.2|11131.2|11157.1|11132.1|11159.2|11142|11152.5|11131.2|0
1660875000000|2022-08-19 02:10:00|11153.7|11138.7|11168.3|11130.8|11168.3|11142.3|11148.1|11122.9|11
1660875300000|2022-08-19 02:15:00|11171.6|11134.1|11166|11141|11173.3|11151.3|11162.5|11133.9|0
1660875600000|2022-08-19 02:20:00|11162|11147|11161.5|11146.5|11169.7|11149|11160|11132.2|10
1660875900000|2022-08-19 02:25:00|11162.4|11147.4|11163|11148|11165.5|11150.5|11162.4|11147.4|2
1660876200000|2022-08-19 02:30:00|11164.3|11149.3|11184.3|11159.3|11192|11172.3|11164.3|11149.3|14
1660876500000|2022-08-19 02:35:00|11185.2|11160.2|11195.8|11180.8|11195.8|11180.8|11181.8|11160.2|9
1660876800000|2022-08-19 02:40:00|11196.8|11181.8|11209.5|11194.5|11212.1|11194.5|11196.8|11174.6|3
1660877100000|2022-08-19 02:45:00|11215.4|11177.9|11213.5|11176|11215.4|11177.9|11212.2|11174.7|4
1660877400000|2022-08-19 02:50:00|11208.3|11183.3|11208.3|11183.3|11208.3|11183.3|11208.3|11183.3|1
1660877700000|2022-08-19 02:55:00|11209.4|11184.4|11232.3|11217.3|11233.9|11218.9|11206.1|11184.4|13
1660878000000|2022-08-19 03:00:00|11233.9|11218.9|11229.7|11192.2|11233.9|11218.9|11221.9|11192.2|8
1660878300000|2022-08-19 03:05:00|11222.2|11197.2|11218.7|11181.2|11222.2|11197.2|11215.9|11181.1|1
1660878600000|2022-08-19 03:10:00|11223.7|11186.2|11224.2|11186.7|11224.2|11186.7|11223.2|11185.7|7
1660878900000|2022-08-19 03:15:00|11224.8|11187.3|11225.2|11187.7|11225.2|11187.7|11224.8|11187.3|0
1660879200000|2022-08-19 03:20:00|11224.9|11199.9|11219.4|11194.4|11227.7|11199.9|11219.4|11190.2|2
1660879500000|2022-08-19 03:25:00|11220|11195|11215.4|11190.4|11220.4|11195.4|11214|11182.5|4
1660879800000|2022-08-19 03:30:00|11216.4|11191.4|11216.4|11191.4|11216.4|11191.4|11216.4|11191.4|0
1660880400000|2022-08-19 03:40:00|11212.6|11197.6|11232.1|11194.6|11232.4|11199|11212.6|11194.6|1
1660881300000|2022-08-19 03:55:00|11232.7|11195.2|11232.1|11194.6|11232.7|11195.2|11232.1|11194.6|0
1660881600000|2022-08-19 04:00:00|11226.4|11211.4|11227.9|11212.9|11227.9|11212.9|11226.4|11211.4|0
1660881900000|2022-08-19 04:05:00|11227.7|11212.7|11221.8|11196.8|11232.1|11212.7|11213.9|11192.5|1
1660882200000|2022-08-19 04:10:00|11215.9|11200.9|11213.8|11198.8|11215.9|11200.9|11213.8|11198.8|0
1660882500000|2022-08-19 04:15:00|11214.8|11199.8|11214.8|11199.8|11214.8|11199.8|11214.8|11199.8|0
1660882800000|2022-08-19 04:20:00|11215.8|11200.8|11208.3|11193.3|11225.1|11204.3|11204.3|11189.3|33
1660883100000|2022-08-19 04:25:00|11226.4|11188.9|11226.4|11188.9|11226.4|11188.9|11226.4|11188.9|3
1660883400000|2022-08-19 04:30:00|11226.6|11189.1|11226.4|11188.9|11226.6|11189.1|11226.4|11188.9|0
1660883700000|2022-08-19 04:35:00|11209.3|11194.3|11208.8|11193.8|11209.3|11194.3|11208.8|11193.8|0
1660884600000|2022-08-19 04:50:00|11210.7|11195.7|11225.4|11200.4|11225.4|11203.6|11210.6|11195.6|3
1660884900000|2022-08-19 04:55:00|11216.9|11201.9|11231.1|11193.6|11231.1|11201.9|11215.1|11193.6|0
1660885200000|2022-08-19 05:00:00|11215.1|11200.1|11231.7|11194.2|11231.7|11200.1|11215.1|11192.3|0
1660885500000|2022-08-19 05:05:00|11227|11189.5|11199.8|11162.3|11227|11189.5|11199.8|11162.3|1
1660885800000|2022-08-19 05:10:00|11200.8|11163.3|11197.8|11160.3|11200.8|11163.3|11197.8|11160.3|0
1660886100000|2022-08-19 05:15:00|11196.8|11159.3|11192.1|11167.1|11196.8|11167.1|11191.5|11158.3|0
1660886700000|2022-08-19 05:25:00|11192.7|11167.7|11193.1|11168.1|11193.1|11168.1|11192.7|11167.7|0
1660887000000|2022-08-19 05:30:00|11193|11168|11184|11169|11193|11171|11183.7|11161.9|13
1660887300000|2022-08-19 05:35:00|11183.7|11168.7|11183.5|11168.5|11183.7|11168.7|11183.2|11168.2|0
1660887600000|2022-08-19 05:40:00|11183.2|11168.2|11164.2|11149.2|11183.5|11168.5|11164.2|11149.2|6
1660887900000|2022-08-19 05:45:00|11164.5|11149.5|11166.8|11151.8|11180.7|11160|11164.2|11146.3|4
1660888200000|2022-08-19 05:50:00|11167.2|11152.2|11166|11151|11177.8|11156.3|11165.8|11148.4|1
1660888500000|2022-08-19 05:55:00|11166.3|11151.3|11196|11171|11196|11172|11158.8|11143.8|5
1660888800000|2022-08-19 06:00:00|11188.5|11173.5|11185|11160|11190.8|11173.5|11184.6|11149.8|0
1660889100000|2022-08-19 06:05:00|11184.4|11159.4|11165.1|11140.1|11184.4|11159.4|11136.9|11121.9|53
1660889400000|2022-08-19 06:10:00|11165.7|11140.7|11173.2|11158.2|11190.8|11160.1|11159.2|11140.2|2
1660889700000|2022-08-19 06:15:00|11172.9|11157.9|11177.7|11152.7|11177.7|11159.2|11166.7|11151.7|4
1660890000000|2022-08-19 06:20:00|11173.4|11158.4|11179|11164|11187.9|11172.9|11164.5|11149.5|50
1660890300000|2022-08-19 06:25:00|11176.6|11161.6|11192.5|11177.5|11201|11181|11158|11143|74
1660890600000|2022-08-19 06:30:00|11192.7|11177.7|11189.7|11174.7|11198.2|11183.2|11178.2|11158.1|26
1660890900000|2022-08-19 06:35:00|11189.4|11174.4|11183.2|11168.2|11189.4|11174.4|11181.1|11166.1|6
1660891200000|2022-08-19 06:40:00|11181.5|11166.5|11175.5|11160.5|11181.5|11166.5|11169.4|11143.5|2
1660891500000|2022-08-19 06:45:00|11175.7|11160.7|11174.7|11159.7|11175.7|11160.7|11174.2|11159.2|0
1660891800000|2022-08-19 06:50:00|11175.2|11160.2|11162.6|11147.6|11175.2|11160.2|11160.8|11145.8|0
1660892100000|2022-08-19 06:55:00|11162.2|11147.2|11178.1|11163.1|11179.1|11164.1|11161.1|11146.1|7
1660892400000|2022-08-19 07:00:00|11177.7|11162.7|11175.5|11160.5|11177.7|11162.7|11166.6|11148.9|2
1660893000000|2022-08-19 07:10:00|11176|11161|11187|11172|11187|11172|11175|11160|1
1660893300000|2022-08-19 07:15:00|11185.5|11170.5|11173.2|11158.2|11187|11172|11173|11158|8
1660893600000|2022-08-19 07:20:00|11172.9|11157.9|11157.5|11142.5|11172.9|11157.9|11157.5|11142.5|3
1660893900000|2022-08-19 07:25:00|11157.2|11142.2|11155.5|11140.5|11157.2|11142.2|11155.2|11140.2|0
1660894200000|2022-08-19 07:30:00|11155.7|11140.7|11159.5|11144.5|11164.8|11149.8|11155.7|11140.7|3
1660894500000|2022-08-19 07:35:00|11161|11146|11159.5|11144.5|11161|11146|11159.5|11144.5|0
1660894800000|2022-08-19 07:40:00|11159.2|11144.2|11157.5|11142.5|11165|11144.7|11156.7|11138.4|0
1660895100000|2022-08-19 07:45:00|11157.2|11142.2|11157.5|11142.5|11162.2|11147.2|11157.2|11142.2|3
1660895400000|2022-08-19 07:50:00|11158|11143|11155|11140|11160|11145|11155|11140|0
1660895700000|2022-08-19 07:55:00|11156.5|11141.5|11174.5|11159.5|11174.5|11159.5|11156.5|11141.5|12
1660896000000|2022-08-19 08:00:00|11174|11159|11198.5|11183.5|11199|11184|11169|11154|5
1660896300000|2022-08-19 08:05:00|11193.3|11178.3|11180|11165|11197|11182|11179|11164|3
1660896600000|2022-08-19 08:10:00|11180.5|11165.5|11178.5|11163.5|11180.5|11165.5|11176.6|11161.6|0
1660896900000|2022-08-19 08:15:00|11179|11164|11191.3|11176.3|11197.5|11182.5|11177.5|11162.5|5
1660897200000|2022-08-19 08:20:00|11191.9|11176.9|11190.8|11175.8|11194.4|11179.4|11190.8|11175.8|0
1660897500000|2022-08-19 08:25:00|11191.1|11176.1|11226.9|11211.9|11231.4|11216.4|11190.8|11175.8|48
1660897800000|2022-08-19 08:30:00|11227.4|11212.4|11215.7|11200.7|11229.4|11214.4|11215.4|11200.4|1
1660898100000|2022-08-19 08:35:00|11215.2|11200.2|11196.9|11181.9|11215.2|11200.2|11196.9|11181.9|2
1660898400000|2022-08-19 08:40:00|11196.5|11181.5|11201.9|11186.9|11221.4|11193.5|11196.5|11179.4|6
1660898700000|2022-08-19 08:45:00|11207.2|11182.2|11199.4|11184.4|11207.2|11186.9|11199.4|11182.2|0
1660899000000|2022-08-19 08:50:00|11198.9|11183.9|11223.1|11208.1|11228.4|11209.7|11198.4|11183.4|2
1660899300000|2022-08-19 08:55:00|11223|11208|11225.3|11200.3|11225.3|11208|11223|11200.1|0
1660899600000|2022-08-19 09:00:00|11225.1|11200.1|11225.3|11200.3|11225.3|11200.3|11225.1|11200.1|0
1660899900000|2022-08-19 09:05:00|11224.9|11199.9|11227.6|11202.6|11231.6|11216.6|11224.1|11199.9|10
1660900200000|2022-08-19 09:10:00|11227.8|11202.8|11221.3|11206.3|11227.8|11207.2|11221.3|11202.8|0
1660900500000|2022-08-19 09:15:00|11220.7|11205.7|11218.8|11203.8|11224.4|11206.8|11217.1|11199.4|2
1660900800000|2022-08-19 09:20:00|11218.3|11203.3|11215.8|11200.8|11218.3|11203.3|11214.8|11199.8|0
1660901100000|2022-08-19 09:25:00|11215.2|11200.2|11215.3|11200.3|11215.3|11200.3|11215.1|11200.1|0
1660901400000|2022-08-19 09:30:00|11215.1|11200.1|11193.6|11178.6|11215.1|11200.1|11192.6|11177.6|20
1660901700000|2022-08-19 09:35:00|11193.2|11178.2|11194.5|11179.5|11221.3|11203.5|11192.1|11177.1|3
1660902000000|2022-08-19 09:40:00|11187.1|11172.1|11183.1|11168.1|11188|11173|11179.8|11164.8|19
1660902300000|2022-08-19 09:45:00|11183.3|11168.3|11179.3|11164.3|11183.3|11168.3|11178.8|11163.8|2
1660902600000|2022-08-19 09:50:00|11179.8|11164.8|11180.4|11165.4|11197.3|11182.3|11178.3|11163.3|8
1660902900000|2022-08-19 09:55:00|11180.1|11165.1|11179.6|11164.6|11183.4|11168.4|11177.8|11162.8|0
1660903200000|2022-08-19 10:00:00|11180.6|11165.6|11179.6|11164.6|11185.2|11170.2|11176.1|11161.1|16
1660903500000|2022-08-19 10:05:00|11179.2|11164.2|11144.3|11129.3|11179.2|11164.2|11138.5|11123.5|22
1660903800000|2022-08-19 10:10:00|11144.1|11129.1|11138.4|11123.4|11144.1|11129.1|11138.4|11123.4|19
1660904100000|2022-08-19 10:15:00|11138|11123|11105.9|11090.9|11138|11123|11105.2|11090.2|58
1660904400000|2022-08-19 10:20:00|11105.7|11090.7|11086.3|11071.3|11117.2|11097.9|11084.5|11069.5|79
1660904700000|2022-08-19 10:25:00|11086.6|11071.6|11092.2|11077.2|11108.1|11079|11081.7|11066.7|28
1660905000000|2022-08-19 10:30:00|11090.7|11075.7|11105.2|11090.2|11125|11096.8|11082.1|11067.1|53
1660905300000|2022-08-19 10:35:00|11109.6|11084.6|11082.6|11067.6|11109.6|11084.6|11081.1|11066.1|61
1660905600000|2022-08-19 10:40:00|11083.1|11068.1|11087.6|11072.6|11090.3|11075.3|11082.1|11067.1|13
1660905900000|2022-08-19 10:45:00|11083.3|11068.3|11036.7|11021.7|11083.8|11068.8|11009.6|10994.6|122
1660906200000|2022-08-19 10:50:00|11034.1|11019.1|11052.3|11037.3|11061.9|11046.9|11021.8|11006.8|23
1660906500000|2022-08-19 10:55:00|11046.8|11031.8|11079.7|11064.7|11088.2|11073.2|11046.8|11031.8|56
1660906800000|2022-08-19 11:00:00|11079|11064|11073.2|11058.2|11082.8|11067.8|11053.4|11038.4|21
1660907100000|2022-08-19 11:05:00|11072.5|11057.5|11064.9|11049.9|11072.5|11057.5|11057.5|11042.5|7
1660907400000|2022-08-19 11:10:00|11065.5|11050.5|11065.3|11040.3|11068.2|11050.9|11060.5|11039|3
1660907700000|2022-08-19 11:15:00|11065.2|11040.2|11061.8|11046.8|11065.3|11050.2|11055.2|11039.2|5
1660908000000|2022-08-19 11:20:00|11061.6|11046.6|11080.4|11065.4|11085.3|11070.3|11055.3|11038.7|29
1660908300000|2022-08-19 11:25:00|11079|11064|11071|11056|11079.5|11064.5|11065.5|11050.5|10
1660908600000|2022-08-19 11:30:00|11074.5|11059.5|11067.1|11052.1|11089.1|11074.1|11067.1|11052.1|11
1660908900000|2022-08-19 11:35:00|11069.4|11044.4|11064.1|11049.1|11069.4|11052.8|11064.1|11044.3|7
1660909200000|2022-08-19 11:40:00|11064.6|11049.6|11068.2|11053.2|11072.7|11053.6|11059.2|11044.2|8
1660909500000|2022-08-19 11:45:00|11068.6|11053.6|11066.5|11051.5|11077.7|11058.4|11060.7|11045.7|41
1660909800000|2022-08-19 11:50:00|11066|11051|11064.4|11049.4|11070.9|11055.9|11062.4|11047.4|14
1660910100000|2022-08-19 11:55:00|11065.3|11050.3|11070.8|11055.8|11076|11058.9|11065.3|11049.4|4
1660910400000|2022-08-19 12:00:00|11070.5|11055.5|11178.7|11163.7|11179.9|11164.9|11068.3|11053.3|111
1660910700000|2022-08-19 12:05:00|11178.9|11163.9|11123.3|11108.3|11185.8|11166.3|11123.3|11108.3|66
1660911000000|2022-08-19 12:10:00|11123.5|11108.5|11132.4|11117.4|11135.9|11120.9|11121.7|11106.7|32
1660911300000|2022-08-19 12:15:00|11132.6|11117.6|11158|11143|11178.6|11163.6|11131.9|11116.9|62
1660911600000|2022-08-19 12:20:00|11159.1|11144.1|11153|11138|11170.1|11155.1|11153|11138|26
1660911900000|2022-08-19 12:25:00|11152.8|11137.8|11131.5|11116.5|11152.8|11137.8|11123.7|11108.7|59
1660912200000|2022-08-19 12:30:00|11133.1|11118.1|11154.3|11139.3|11171.6|11156.6|11132|11117|38
1660912500000|2022-08-19 12:35:00|11154.5|11139.5|11202.6|11187.6|11223.3|11203.4|11154.5|11139.5|65
1660912800000|2022-08-19 12:40:00|11203|11188|11211|11196|11216|11201|11187|11165.8|44
1660913100000|2022-08-19 12:45:00|11210.6|11195.6|11191.5|11176.5|11211.6|11196.6|11189.1|11174.1|39
1660913400000|2022-08-19 12:50:00|11190.9|11175.9|11194.6|11179.6|11194.6|11179.6|11172.5|11153|24
1660913700000|2022-08-19 12:55:00|11195.6|11180.6|11177.9|11162.9|11195.6|11180.6|11177.4|11162.4|31
1660914000000|2022-08-19 13:00:00|11178.4|11163.4|11169.1|11154.1|11185.7|11170.7|11160.6|11145.6|37
1660914300000|2022-08-19 13:05:00|11168.9|11153.9|11171.6|11156.6|11184.5|11164.3|11166.7|11151.7|20
1660914600000|2022-08-19 13:10:00|11171.3|11156.3|11185.9|11170.9|11185.9|11170.9|11171.3|11156.3|25
1660914900000|2022-08-19 13:15:00|11186.5|11171.5|11190.2|11175.2|11194.2|11179.2|11180.1|11165.1|25
1660915200000|2022-08-19 13:20:00|11189.9|11174.9|11220.8|11205.8|11228.7|11213.7|11182|11167|178
1660915500000|2022-08-19 13:25:00|11219.4|11204.4|11253.3|11238.3|11282|11267|11212.3|11197.3|200
1660915800000|2022-08-19 13:30:00|11252.8|11237.8|11258.7|11243.7|11284.7|11269.7|11252.3|11237.3|150
1660916100000|2022-08-19 13:35:00|11258.9|11243.9|11253.9|11238.9|11259.9|11244.9|11226.2|11211.2|129
1660916400000|2022-08-19 13:40:00|11254.2|11239.2|11208.7|11193.7|11254.2|11239.2|11205.4|11190.4|85
1660916700000|2022-08-19 13:45:00|11208.9|11193.9|11206.5|11191.5|11226.6|11211.6|11194.5|11179.5|116
1660917000000|2022-08-19 13:50:00|11208.5|11193.5|11215.5|11200.5|11225.9|11210.9|11202.3|11187.3|58
1660917300000|2022-08-19 13:55:00|11215.9|11200.9|11211|11196|11219.5|11204.5|11195.1|11180.1|51
1660917600000|2022-08-19 14:00:00|11212|11197|11211.9|11196.9|11221.4|11206.4|11199|11184|130
1660917900000|2022-08-19 14:05:00|11212.7|11197.7|11253.3|11238.3|11266.5|11251.5|11212.4|11197.4|158
1660918200000|2022-08-19 14:10:00|11252.4|11237.4|11272.5|11257.5|11278.5|11263.5|11251.8|11236.8|147
1660918500000|2022-08-19 14:15:00|11272.7|11257.7|11324.8|11309.8|11329.1|11314.1|11261.7|11246.7|229
1660918800000|2022-08-19 14:20:00|11326.3|11311.3|11417.7|11402.7|11419.4|11404.4|11325.6|11310.6|376
1660919100000|2022-08-19 14:25:00|11418.7|11403.7|11368.1|11353.1|11419.1|11404.1|11364.3|11344.8|240
1660919400000|2022-08-19 14:30:00|11368.3|11353.3|11361.8|11346.8|11383.8|11368.8|11359|11344|159
1660919700000|2022-08-19 14:35:00|11358.1|11343.1|11301.9|11286.9|11366.4|11351.4|11295.8|11278.3|155
1660920000000|2022-08-19 14:40:00|11306.4|11291.4|11391.2|11376.2|11392.5|11377.5|11306.4|11291.4|109
1660920300000|2022-08-19 14:45:00|11391.4|11376.4|11398|11383|11398|11383|11368|11353|117
1660920600000|2022-08-19 14:50:00|11398.7|11383.7|11380.8|11365.8|11398.7|11383.7|11365.2|11350.2|136
1660920900000|2022-08-19 14:55:00|11380.7|11365.7|11374.8|11359.8|11388.6|11373.6|11374.3|11359.3|130
1660921200000|2022-08-19 15:00:00|11375.5|11360.5|11402.7|11387.7|11403.6|11388.6|11375.5|11360.5|135
1660921500000|2022-08-19 15:05:00|11402.9|11387.9|11399.6|11384.6|11415|11400|11392.1|11377.1|81
1660921800000|2022-08-19 15:10:00|11399.9|11384.9|11386.1|11371.1|11400.6|11385.6|11385.8|11370.8|131
1660922100000|2022-08-19 15:15:00|11390.3|11375.3|11394.4|11379.4|11394.7|11379.7|11384.3|11369.3|61
1660922400000|2022-08-19 15:20:00|11397.1|11382.1|11410.6|11395.6|11418.6|11403.6|11395.3|11380.3|58
1660922700000|2022-08-19 15:25:00|11410.9|11395.9|11399.8|11384.8|11419.4|11404.4|11393.6|11378.6|88
1660923000000|2022-08-19 15:30:00|11399.5|11384.5|11460.1|11445.1|11475.4|11460.4|11399.3|11384.3|248
1660923300000|2022-08-19 15:35:00|11459.8|11444.8|11477|11462|11492.1|11477.1|11451.8|11436.8|174
1660923600000|2022-08-19 15:40:00|11476.3|11461.3|11462|11447|11487.6|11472.6|11461.1|11446.1|435
1660923900000|2022-08-19 15:45:00|11462.4|11447.4|11466.8|11451.8|11478.6|11463.6|11454.9|11439.9|152
1660924200000|2022-08-19 15:50:00|11467|11452|11482.3|11467.3|11483.7|11468.7|11464.1|11449.1|71
1660924500000|2022-08-19 15:55:00|11482.6|11467.6|11474.4|11459.4|11482.8|11467.8|11466.7|11451.7|62
1660924800000|2022-08-19 16:00:00|11474.8|11459.8|11456.7|11441.7|11475.8|11460.8|11455.1|11440.1|71
1660925100000|2022-08-19 16:05:00|11456.5|11441.5|11471.5|11456.5|11472|11457|11456.5|11441.5|63
1660925400000|2022-08-19 16:10:00|11472|11457|11471.1|11456.1|11480.5|11465.5|11466.8|11451.8|311
1660925700000|2022-08-19 16:15:00|11472.6|11457.6|11500.7|11485.7|11513.3|11498.3|11469.7|11454.7|589
1660926000000|2022-08-19 16:20:00|11500.5|11485.5|11492.4|11477.4|11506|11491|11487.2|11472.2|102
1660926300000|2022-08-19 16:25:00|11492.6|11477.6|11488.5|11473.5|11498.2|11483.2|11486.7|11471.7|67
1660926600000|2022-08-19 16:30:00|11490.5|11475.5|11503.7|11488.7|11504.3|11489.3|11485|11470|96
1660926900000|2022-08-19 16:35:00|11503.5|11488.5|11521.2|11506.2|11532.9|11517.9|11499.8|11484.8|200
1660927200000|2022-08-19 16:40:00|11519.3|11504.3|11533.2|11518.2|11544.6|11529.6|11519.3|11504.3|159
1660927500000|2022-08-19 16:45:00|11534.5|11519.5|11531.6|11516.6|11540.9|11525.9|11521.3|11506.3|98
1660927800000|2022-08-19 16:50:00|11531.4|11516.4|11534.9|11519.9|11537.9|11522.9|11525.8|11510.8|137
1660928100000|2022-08-19 16:55:00|11533.8|11518.8|11503.2|11488.2|11536.4|11521.4|11502.7|11487.7|81
1660928400000|2022-08-19 17:00:00|11502.7|11487.7|11503.7|11488.7|11512.8|11497.8|11501.7|11486.7|133
1660928700000|2022-08-19 17:05:00|11500.8|11485.8|11504.2|11489.2|11512|11497|11495.2|11480.2|51
1660929000000|2022-08-19 17:10:00|11503.7|11488.7|11509.2|11494.2|11512.2|11497.2|11498.4|11483.4|64
1660929300000|2022-08-19 17:15:00|11508.3|11493.3|11502.6|11487.6|11513|11498|11501.9|11486.9|55
1660929600000|2022-08-19 17:20:00|11502.3|11487.3|11473|11458|11505.4|11490.4|11470.6|11455.6|110
1660929900000|2022-08-19 17:25:00|11465.2|11450.2|11481.4|11466.4|11481.9|11466.9|11456.4|11441.4|90
1660930200000|2022-08-19 17:30:00|11480.9|11465.9|11495.4|11480.4|11495.4|11480.4|11473.2|11458.2|36
1660930500000|2022-08-19 17:35:00|11495|11480|11504.3|11489.3|11506.2|11491.2|11485.7|11461.7|46
1660930800000|2022-08-19 17:40:00|11503.4|11488.4|11498.6|11483.6|11510|11495|11498.6|11483.6|125
1660931100000|2022-08-19 17:45:00|11499|11484|11475.5|11460.5|11504|11489|11472.7|11457.7|95
1660931400000|2022-08-19 17:50:00|11474.9|11459.9|11417.7|11402.7|11476.7|11461.7|11412.8|11397.8|165
1660931700000|2022-08-19 17:55:00|11415.6|11400.6|11431.5|11416.5|11449|11434|11415.6|11400.6|279
1660932000000|2022-08-19 18:00:00|11431.3|11416.3|11472.3|11457.3|11479.3|11464.3|11430.7|11414.9|148
1660932300000|2022-08-19 18:05:00|11466.8|11451.8|11477.8|11462.8|11478|11463|11454.6|11439.6|150
1660932600000|2022-08-19 18:10:00|11479.3|11464.3|11486.5|11471.5|11509.2|11494.2|11455.2|11440.2|504
1660932900000|2022-08-19 18:15:00|11487.6|11472.6|11476.3|11451.3|11498.4|11483.4|11465.8|11448.8|243
1661130000000|2022-08-22 01:00:00|11449.5|11412|11456|11441|11468.8|11445.4|11402.3|11377.3|71
1661130300000|2022-08-22 01:05:00|11455.7|11440.7|11550.5|11513|11551.6|11514.1|11448|11433|100
1661130600000|2022-08-22 01:10:00|11549.2|11511.7|11563.9|11538.9|11567.2|11540.4|11519.1|11498.9|17
1661130900000|2022-08-22 01:15:00|11553.9|11543.9|11506.5|11481.5|11558.9|11543.9|11502.5|11481.5|17
1661131200000|2022-08-22 01:20:00|11506|11481|11497.3|11472.3|11506|11485.6|11489.1|11463.9|16
1661131500000|2022-08-22 01:25:00|11497.1|11472.1|11535.4|11510.4|11542.2|11522.3|11497.1|11472.1|8
1661131800000|2022-08-22 01:30:00|11531|11516|11538.6|11501.1|11539.1|11516|11531|11501.1|1
1661132100000|2022-08-22 01:35:00|11533.9|11508.9|11563.8|11526.3|11573.9|11548.9|11531.4|11508.9|18
1661132400000|2022-08-22 01:40:00|11562.6|11525.1|11546.8|11531.8|11562.8|11531.9|11546.8|11525.1|0
1661132700000|2022-08-22 01:45:00|11554.1|11539.1|11569.4|11554.4|11576.7|11555.3|11554.1|11538.1|24
1661133000000|2022-08-22 01:50:00|11569.9|11554.9|11557.1|11542.1|11571.6|11554.9|11557.1|11542.1|13
1661133300000|2022-08-22 01:55:00|11558.6|11533.6|11555.2|11540.2|11558.6|11540.2|11555.2|11531.5|3
1661133600000|2022-08-22 02:00:00|11555.8|11540.8|11555.4|11540.4|11555.8|11540.8|11555.2|11540.2|4
1661133900000|2022-08-22 02:05:00|11556.9|11541.9|11567.9|11552.9|11571.6|11553.4|11556.9|11534.1|15
1661134200000|2022-08-22 02:10:00|11569.9|11554.9|11568.2|11553.2|11569.9|11554.9|11567.7|11552.7|17
1661134500000|2022-08-22 02:15:00|11567.9|11552.9|11567.7|11552.7|11570.2|11555.2|11565.7|11550.7|3
1661134800000|2022-08-22 02:20:00|11567.6|11552.6|11566.1|11551.1|11567.6|11552.6|11566.1|11551.1|0
1661135100000|2022-08-22 02:25:00|11563.1|11548.1|11554.6|11539.6|11563.1|11548.1|11554.6|11539.6|2
1661135400000|2022-08-22 02:30:00|11553.6|11538.6|11538.6|11523.6|11562.6|11547.6|11538.6|11515.9|8
1661135700000|2022-08-22 02:35:00|11554.9|11517.4|11539.1|11524.1|11554.9|11524.5|11539.1|11517.4|1
1661136000000|2022-08-22 02:40:00|11538.6|11523.6|11537.6|11522.6|11541.1|11523.6|11536.6|11515.8|0
1661136300000|2022-08-22 02:45:00|11534|11519|11522.4|11497.4|11534|11519|11514.9|11497.4|15
1661136600000|2022-08-22 02:50:00|11522.2|11497.2|11523.3|11508.3|11523.3|11508.3|11511|11496|13
1661136900000|2022-08-22 02:55:00|11524.1|11509.1|11534|11519|11534|11519|11524.1|11509.1|25
1661137200000|2022-08-22 03:00:00|11537|11522|11535.7|11498.2|11537.4|11522|11516|11494.9|9
1661137500000|2022-08-22 03:05:00|11530.5|11505.5|11528.5|11513.5|11532.5|11517.5|11527.5|11505.5|1
1661137800000|2022-08-22 03:10:00|11527.9|11512.9|11527.4|11512.4|11527.9|11512.9|11527.4|11512.4|0
1661138100000|2022-08-22 03:15:00|11528|11513|11533.8|11508.8|11535.1|11513|11528|11508.8|1
1661138400000|2022-08-22 03:20:00|11533.6|11508.6|11529.2|11514.2|11533.6|11514.6|11529.2|11508.6|0
1661138700000|2022-08-22 03:25:00|11529|11514|11529|11514|11529|11514|11529|11514|0
1661139000000|2022-08-22 03:30:00|11528.4|11513.4|11528.6|11513.6|11528.8|11513.8|11526.4|11511.4|2
1661139300000|2022-08-22 03:35:00|11528.9|11513.9|11529.5|11514.5|11529.5|11514.5|11528.9|11513.9|1
1661139600000|2022-08-22 03:40:00|11530.5|11515.5|11530.5|11515.5|11530.5|11515.5|11530.5|11515.5|0
1661139900000|2022-08-22 03:45:00|11530.8|11515.8|11530.8|11515.8|11530.8|11515.8|11530.8|11515.8|1
1661140200000|2022-08-22 03:50:00|11531|11516|11531|11516|11531|11516|11531|11516|0
1661140500000|2022-08-22 03:55:00|11533.2|11518.2|11535|11520|11535|11520|11533.2|11518.2|1
1661140800000|2022-08-22 04:00:00|11534.5|11519.5|11534.5|11519.5|11534.5|11519.5|11534.5|11519.5|1
1661141100000|2022-08-22 04:05:00|||||||||1
1661141700000|2022-08-22 04:15:00|11535.3|11520.3|11534.8|11519.8|11535.3|11520.3|11534.8|11519.8|1
1661142300000|2022-08-22 04:25:00|11535|11520|11535.3|11520.3|11535.3|11520.3|11535|11520|1
1661142600000|2022-08-22 04:30:00|11535.1|11520.1|11535.1|11520.1|11535.1|11520.1|11535.1|11520.1|0
1661142900000|2022-08-22 04:35:00|||||||||1
1661143200000|2022-08-22 04:40:00|11535|11520|11535|11520|11535|11520|11535|11520|0
1661143500000|2022-08-22 04:45:00|11532.9|11517.9|11536.2|11521.2|11536.2|11521.2|11530.2|11515.2|3
1661143800000|2022-08-22 04:50:00|11536|11521|11528.9|11513.9|11536|11521|11528.9|11513.9|1
1661144100000|2022-08-22 04:55:00|11528.7|11513.7|11529.9|11514.9|11529.9|11514.9|11528.7|11513.7|1
1661144400000|2022-08-22 05:00:00|11529.4|11514.4|11524.9|11509.9|11535.4|11520.4|11524.4|11509.4|22
1661144700000|2022-08-22 05:05:00|11524.8|11509.8|11525|11510|11525|11510|11524.8|11509.8|1
1661145000000|2022-08-22 05:10:00|11524.8|11509.8|11524.8|11509.8|11524.8|11509.8|11524.8|11509.8|0
1661145300000|2022-08-22 05:15:00|11525|11510|11524.8|11509.8|11525|11510|11524.8|11509.8|1
1661145900000|2022-08-22 05:25:00|11525.6|11510.6|11525.6|11510.6|11525.9|11510.9|11525.4|11510.4|2
1661146200000|2022-08-22 05:30:00|11525.9|11510.9|11522.6|11507.6|11532.5|11517.5|11507.1|11492.1|26
1661146500000|2022-08-22 05:35:00|11522.4|11507.4|11522.8|11507.8|11522.8|11507.8|11513.4|11498.4|1
1661146800000|2022-08-22 05:40:00|11522.4|11507.4|11512.4|11497.4|11524.9|11509.9|11506.8|11491.8|13
1661147100000|2022-08-22 05:45:00|11509.9|11494.9|11501.6|11486.6|11509.9|11494.9|11499.6|11484.6|19
1661147400000|2022-08-22 05:50:00|11502|11487|11491.8|11476.8|11510.3|11495.3|11490.1|11475.1|10
1661147700000|2022-08-22 05:55:00|11492.1|11477.1|11484.9|11469.9|11492.3|11477.3|11475.6|11460.6|14
1661148000000|2022-08-22 06:00:00|11485.1|11470.1|11467.9|11452.9|11485.6|11470.6|11450|11429.7|17
1661148300000|2022-08-22 06:05:00|11468.9|11453.9|11469.9|11454.9|11475.5|11460.4|11466.2|11447|2
1661148600000|2022-08-22 06:10:00|11485.1|11447.6|11480.1|11465.1|11486.4|11465.1|11480.1|11447.6|0
1661148900000|2022-08-22 06:15:00|11480|11465|11497.9|11482.9|11497.9|11482.9|11480|11465|2
1661149200000|2022-08-22 06:20:00|11498.8|11483.8|11495.8|11480.8|11499.8|11484.8|11493.3|11478.3|0
1661149500000|2022-08-22 06:25:00|11493.3|11478.3|11500.7|11485.7|11500.7|11485.7|11492.3|11477.3|1
1661149800000|2022-08-22 06:30:00|11501.3|11486.3|11492.4|11477.4|11501.9|11486.3|11491.9|11476.9|1
1661150100000|2022-08-22 06:35:00|11490.3|11475.3|11507.6|11482.6|11508.9|11486.8|11488.9|11473.9|5
1661150400000|2022-08-22 06:40:00|11507.4|11482.4|11507.4|11492.4|11507.7|11492.7|11490.2|11475.1|5
1661150700000|2022-08-22 06:45:00|11508.4|11493.4|11506.4|11491.4|11508.9|11493.4|11498.9|11483.9|3
1661151000000|2022-08-22 06:50:00|11507.9|11492.9|11520.9|11505.9|11520.9|11505.9|11507.9|11492.9|2
1661151300000|2022-08-22 06:55:00|11522.4|11507.4|11497.9|11482.9|11530.4|11515.4|11490.4|11474.4|25
1661151600000|2022-08-22 07:00:00|11497.6|11482.6|11478.5|11463.5|11503.4|11483.4|11472.7|11457.7|28
1661151900000|2022-08-22 07:05:00|11478.7|11463.7|11488.1|11463.1|11501.5|11469.2|11474.7|11459.7|2
1661152200000|2022-08-22 07:10:00|11488.5|11463.5|11488.5|11463.5|11488.5|11463.5|11488.5|11463.5|0
1661152500000|2022-08-22 07:15:00|11485.3|11470.3|11479.2|11464.2|11490.5|11473.5|11472.2|11457.2|6
1661152800000|2022-08-22 07:20:00|11479.6|11464.6|11479.6|11464.6|11496|11475.7|11479.6|11464.6|2
1661153100000|2022-08-22 07:25:00|11478.1|11463.1|11459.2|11444.2|11484|11463.3|11457.5|11436.8|2
1661153400000|2022-08-22 07:30:00|11457|11442|11458.3|11443.3|11460|11443.3|11449.9|11431.4|3
1661153700000|2022-08-22 07:35:00|11458.8|11443.8|11461.5|11446.5|11492|11458.1|11458.3|11443.3|4
1661154000000|2022-08-22 07:40:00|11459.5|11444.5|11450.2|11435.2|11459.5|11444.5|11450.2|11433.5|4
1661154300000|2022-08-22 07:45:00|11451.7|11436.7|11450.3|11435.3|11459.8|11438.5|11450.3|11434.2|1
1661154600000|2022-08-22 07:50:00|11450.8|11435.8|11450.8|11413.3|11454.3|11435.8|11420.5|11405.5|11
1661154900000|2022-08-22 07:55:00|11450.2|11412.7|11423.1|11408.1|11450.2|11416.9|11409.8|11394.8|22
1661155200000|2022-08-22 08:00:00|11424.9|11409.9|11419.1|11404.1|11439.9|11409.9|11396.9|11378.6|21
1661155500000|2022-08-22 08:05:00|11415.6|11400.6|11432.4|11394.9|11455.2|11417.7|11401.6|11386.6|9
1661155800000|2022-08-22 08:10:00|11432.1|11417.1|11429.8|11392.3|11437.2|11418.1|11420.6|11390.8|9
1661156100000|2022-08-22 08:15:00|11429.5|11392|11452.1|11437.1|11455.6|11437.1|11428.6|11391.3|16
1661156400000|2022-08-22 08:20:00|11463.7|11438.7|11445.6|11430.6|11467.1|11446.8|11445.6|11413.9|5
1661156700000|2022-08-22 08:25:00|11445.9|11430.9|11472.1|11457.1|11472.1|11457.1|11444.3|11429.3|10
1661157000000|2022-08-22 08:30:00|11472.7|11457.7|11476.3|11461.3|11478.5|11463.5|11466.6|11446.3|9
1661157300000|2022-08-22 08:35:00|11477.1|11462.1|11498.8|11483.8|11504.3|11487.6|11477.1|11462.1|17
1661157600000|2022-08-22 08:40:00|11497.8|11482.8|11486.4|11471.4|11501.6|11486.6|11467.2|11452.2|2
1661157900000|2022-08-22 08:45:00|11492.2|11454.7|11442.5|11427.5|11492.2|11462.4|11442.5|11420.7|4
1661158200000|2022-08-22 08:50:00|11441.9|11426.9|11444|11429|11449.2|11429|11441.9|11424.2|0
1661158500000|2022-08-22 08:55:00|11445|11430|11474|11449|11486.5|11461.5|11445|11430|9
1661158800000|2022-08-22 09:00:00|11473.8|11448.8|11474.2|11459.2|11484|11469|11463|11448|3
1661159100000|2022-08-22 09:05:00|11474|11459|11472.1|11457.1|11485.9|11459|11466.6|11438.3|0
1661159400000|2022-08-22 09:10:00|11473.6|11458.6|11488.7|11473.7|11490.8|11474.6|11473.6|11458.6|3
1661159700000|2022-08-22 09:15:00|11489.9|11474.9|11468.5|11453.5|11489.9|11474.9|11465.5|11450.5|3
1661160000000|2022-08-22 09:20:00|11467|11452|11485.8|11470.8|11491.8|11476.8|11463.5|11448.5|3
1661160300000|2022-08-22 09:25:00|11485.6|11470.6|11476.3|11461.3|11486.3|11471.3|11476.3|11461.3|3
1661160600000|2022-08-22 09:30:00|11476.2|11461.2|11475.7|11460.7|11478.8|11461.9|11463.7|11448.7|3
1661160900000|2022-08-22 09:35:00|11478.7|11463.7|11466.1|11451.1|11482.3|11467.3|11463.6|11447.9|8
1661161200000|2022-08-22 09:40:00|11485.7|11470.7|11459.1|11444.1|11485.7|11470.7|11459.1|11444.1|55
1661161500000|2022-08-22 09:45:00|11461.8|11446.8|11463.6|11448.6|11475.7|11460.6|11461.8|11446.8|3
1661161800000|2022-08-22 09:50:00|11469.3|11454.3|11471.9|11456.9|11484.3|11469.3|11469.3|11454.3|3
1661162100000|2022-08-22 09:55:00|11482.5|11467.5|11480.3|11465.3|11487.5|11469.3|11461.8|11446.8|11
1661162400000|2022-08-22 10:00:00|11484.1|11469.1|11460.6|11445.6|11484.1|11469.1|11460.6|11445.6|7
1661162700000|2022-08-22 10:05:00|11459.6|11444.6|11483.1|11458.1|11486.8|11471.8|11459.6|11444.6|11
1661163000000|2022-08-22 10:10:00|11486.1|11461.1|11508.5|11493.5|11519.5|11496.8|11485.3|11461.1|20
1661163300000|2022-08-22 10:15:00|11508.1|11493.1|11511.7|11496.7|11519.9|11504.9|11508.1|11493.1|4
1661163600000|2022-08-22 10:20:00|11516.5|11501.5|11521.1|11506.1|11523.8|11508.8|11513.9|11498.9|2
1661163900000|2022-08-22 10:25:00|11521.8|11506.8|11512.3|11497.3|11523.2|11508.2|11512.3|11497.3|11
1661164200000|2022-08-22 10:30:00|11511.8|11496.8|11503.4|11488.4|11512.2|11497.2|11493.5|11478.5|22
1661164500000|2022-08-22 10:35:00|11504.9|11489.9|11518.3|11503.3|11519|11504|11504.9|11484.3|1
1661164800000|2022-08-22 10:40:00|11519.9|11504.9|11518.5|11503.5|11520.9|11505.9|11516.7|11501.7|0
1661165100000|2022-08-22 10:45:00|11519.4|11504.4|11526.6|11511.6|11534.4|11519.4|11518.6|11503.6|18
1661165400000|2022-08-22 10:50:00|11534.6|11519.6|11535.9|11520.9|11537.3|11522.3|11533.2|11510.4|4
1661165700000|2022-08-22 10:55:00|11538.1|11523.1|11541.1|11526.1|11541.8|11526.8|11538.1|11523.1|5
1661166000000|2022-08-22 11:00:00|11546.3|11531.3|11532|11517|11546.3|11531.3|11532|11509|3
1661166300000|2022-08-22 11:05:00|11531.9|11516.9|11528.7|11513.7|11538.4|11523.4|11509.5|11494.5|22
1661166600000|2022-08-22 11:10:00|11528.3|11513.3|11516.6|11501.6|11528.3|11513.3|11507.9|11489.4|10
1661166900000|2022-08-22 11:15:00|11516.1|11501.1|11501.4|11486.4|11520.9|11505.9|11501.4|11486.4|6
1661167200000|2022-08-22 11:20:00|11504.2|11489.2|11520.2|11505.2|11533.5|11518.5|11504.2|11489.2|8
1661167500000|2022-08-22 11:25:00|11519.9|11504.9|11505.9|11490.9|11520|11505|11505.9|11486.9|3
1661167800000|2022-08-22 11:30:00|11506.2|11491.2|11506.3|11491.3|11521.5|11506.5|11502.8|11487.8|17
1661168100000|2022-08-22 11:35:00|11506|11491|11498.2|11483.2|11521|11506|11497|11482|31
1661168400000|2022-08-22 11:40:00|11497.7|11482.7|11485.6|11470.6|11500|11485|11485.2|11470.2|10
1661168700000|2022-08-22 11:45:00|11485.2|11470.2|11483.6|11468.6|11492.4|11477.4|11480.2|11465.2|25
1661169000000|2022-08-22 11:50:00|11494|11479|11474.2|11459.2|11502.1|11487.1|11474.2|11459.2|48
1661169300000|2022-08-22 11:55:00|11474.9|11459.9|11510.4|11495.4|11516.8|11498.7|11471.6|11456.6|23
1661169600000|2022-08-22 12:00:00|11503.9|11466.4|11497.1|11482.1|11519.1|11504.1|11487.3|11465.4|45
1661169900000|2022-08-22 12:05:00|11496.7|11481.7|11498.8|11483.8|11505.1|11490.1|11492.1|11477.1|20
1661170200000|2022-08-22 12:10:00|11497.6|11482.6|11517.4|11502.4|11526.1|11511.1|11493.1|11478.1|28
1661170500000|2022-08-22 12:15:00|11545.7|11508.2|11555.9|11540.9|11560.4|11545.4|11532.2|11507.4|105
1661170800000|2022-08-22 12:20:00|11555.7|11540.7|11556.7|11541.7|11560.2|11545.2|11550.2|11535.2|34
1661171100000|2022-08-22 12:25:00|11556.4|11541.4|11549.9|11534.9|11558.1|11543.1|11549.9|11534.9|14
1661171400000|2022-08-22 12:30:00|11550.5|11535.5|11552.7|11537.7|11557.6|11542.6|11550.5|11535.5|59
1661171700000|2022-08-22 12:35:00|11553.1|11538.1|11553.4|11538.4|11557.7|11542.7|11549|11534|67
1661172000000|2022-08-22 12:40:00|11552.4|11537.4|11557.5|11542.5|11557.5|11542.5|11547.9|11532.9|98
1661172300000|2022-08-22 12:45:00|11553.5|11538.5|11551.2|11536.2|11559|11544|11548.1|11533.1|210
1661172600000|2022-08-22 12:50:00|11551.4|11536.4|11537.7|11522.7|11551.4|11536.4|11522|11507|33
1661172900000|2022-08-22 12:55:00|11536.7|11521.7|11515.7|11500.7|11537.7|11522.7|11515.2|11500.2|24
1661173200000|2022-08-22 13:00:00|11516.2|11501.2|11515|11500|11531.2|11509.4|11495.5|11480.5|43
1661173500000|2022-08-22 13:05:00|11514|11499|11491.3|11476.3|11522.2|11503.2|11482|11452.4|46
1661173800000|2022-08-22 13:10:00|11492.6|11477.6|11535.7|11520.7|11548.8|11529|11492.6|11477.6|53
1661174100000|2022-08-22 13:15:00|11535.3|11520.3|11535.9|11520.9|11547.3|11532.3|11530.3|11515.3|62
1661174400000|2022-08-22 13:20:00|11535.3|11520.3|11553.4|11538.4|11553.4|11538.4|11528.8|11513.8|55
1661174700000|2022-08-22 13:25:00|11553.6|11538.6|11572|11557|11573.7|11558.7|11547.8|11532.8|121
1661175000000|2022-08-22 13:30:00|11571.8|11556.8|11543.7|11528.7|11612.5|11590.5|11543.7|11528.7|220
1661175300000|2022-08-22 13:35:00|11540.2|11525.2|11462.9|11447.9|11540.2|11525.2|11438.3|11423.3|191
1661175600000|2022-08-22 13:40:00|11464.1|11449.1|11460.2|11445.2|11471.2|11450.9|11421.3|11406.3|121
1661175900000|2022-08-22 13:45:00|11460|11445|11435.3|11420.3|11463.3|11445.5|11414.5|11399.5|134
1661176200000|2022-08-22 13:50:00|11435.5|11420.5|11258.1|11243.1|11435.5|11420.5|11258.1|11243.1|305
1661176500000|2022-08-22 13:55:00|11257.9|11242.9|11221.7|11206.7|11267.4|11252.4|11193.5|11176.5|243
1661176800000|2022-08-22 14:00:00|11220.7|11205.7|11209.5|11194.5|11279.9|11247.1|11209.5|11194.5|108
1661177100000|2022-08-22 14:05:00|11214|11199|11215.2|11200.2|11271.5|11235.2|11194.8|11179.8|280
1661177400000|2022-08-22 14:10:00|11217.6|11202.6|11214.5|11199.5|11242.5|11222.5|11194|11179|92
1661177700000|2022-08-22 14:15:00|11214.9|11199.9|11231.5|11216.5|11239.5|11224.5|11208.2|11193.2|94
1661178000000|2022-08-22 14:20:00|11231|11216|11243|11228|11260.4|11245.4|11229.5|11214.5|75
1661178300000|2022-08-22 14:25:00|11242.5|11227.5|11258.5|11243.5|11258.5|11243.5|11231.4|11216.4|76
1661178600000|2022-08-22 14:30:00|11262.6|11247.6|11260.3|11245.3|11295|11280|11256.2|11241.2|104
1661178900000|2022-08-22 14:35:00|11260.1|11245.1|11302.1|11287.1|11305.1|11290.1|11250.7|11235.7|173
1661179200000|2022-08-22 14:40:00|11301.8|11286.8|11306.6|11291.6|11319.3|11304.3|11299|11284|82
1661179500000|2022-08-22 14:45:00|11306|11291|11305.8|11290.8|11321|11306|11262.1|11239.8|105
1661179800000|2022-08-22 14:50:00|11305.5|11290.5|11302.7|11287.7|11306.7|11291.7|11285.3|11270.3|81
1661180100000|2022-08-22 14:55:00|11302.2|11287.2|11299.2|11284.2|11302.7|11287.7|11298.6|11283.6|99
1661180400000|2022-08-22 15:00:00|11298.7|11283.7|11265.2|11250.2|11298.7|11283.7|11239.2|11224.2|121
1661180700000|2022-08-22 15:05:00|11264.9|11249.9|11270.7|11255.7|11272.2|11257.2|11261.5|11246.5|30
1661181000000|2022-08-22 15:10:00|11270.4|11255.4|11285.7|11270.7|11285.9|11270.9|11262.7|11247.7|40
1661181300000|2022-08-22 15:15:00|11286.3|11271.3|11286.2|11271.2|11298|11282.2|11271.2|11256.2|37
1661181600000|2022-08-22 15:20:00|11285.8|11270.8|11297.2|11282.2|11302.1|11287.1|11282.7|11267.7|57
1661181900000|2022-08-22 15:25:00|11299|11284|11324.3|11309.3|11346.3|11331.3|11299|11284|101
1661182200000|2022-08-22 15:30:00|11324|11309|11325.9|11310.9|11328|11313|11304.3|11289.3|58
1661182500000|2022-08-22 15:35:00|11325.7|11310.7|11412.1|11397.1|11421.8|11406.8|11325.7|11310.7|229
1661182800000|2022-08-22 15:40:00|11409|11394|11382.3|11367.3|11409|11394|11378.3|11363.3|47
1661183100000|2022-08-22 15:45:00|11382|11367|11357.6|11342.6|11386.6|11371.6|11357.3|11342.3|50
1661183400000|2022-08-22 15:50:00|11357.3|11342.3|11351.2|11336.2|11357.3|11342.3|11337.5|11322.5|31
1661183700000|2022-08-22 15:55:00|11350.7|11335.7|11355.2|11340.2|11364.3|11349.3|11350.4|11335.4|11
1661184000000|2022-08-22 16:00:00|11357|11342|11373.3|11358.3|11373.3|11358.3|11353.5|11338.5|25
1661184300000|2022-08-22 16:05:00|11373.5|11358.5|11357.6|11342.6|11373.5|11358.5|11350.7|11330.9|52
1661184600000|2022-08-22 16:10:00|11357.9|11342.9|11347.7|11332.7|11372.6|11357.6|11345.8|11330.8|21
1661184900000|2022-08-22 16:15:00|11347.4|11332.4|11334.8|11319.8|11353.5|11338.5|11334.8|11319.8|45
1661185200000|2022-08-22 16:20:00|11335.8|11320.8|11357.1|11342.1|11360.1|11345.1|11335.5|11320.5|67
1661185500000|2022-08-22 16:25:00|11357.3|11342.3|11365.3|11350.3|11365.8|11350.8|11337.8|11322.8|54
1661185800000|2022-08-22 16:30:00|11368|11353|11363.3|11348.3|11371.8|11356.8|11361.1|11346.1|25
1661186100000|2022-08-22 16:35:00|11363|11348|11339.7|11324.7|11365|11350|11337.5|11322.5|47
1661186400000|2022-08-22 16:40:00|11340.9|11325.9|11303.7|11288.7|11341.7|11326.7|11302.5|11287.5|65
1661186700000|2022-08-22 16:45:00|11296.3|11281.3|11295.8|11280.8|11301.8|11282|11280.7|11265.7|76
1661187000000|2022-08-22 16:50:00|11296.1|11281.1|11336.9|11321.9|11342|11327|11295.3|11280.3|75
1661187300000|2022-08-22 16:55:00|11336.7|11321.7|11348.2|11333.2|11350.5|11333.2|11336.7|11321.7|43
1661187600000|2022-08-22 17:00:00|11347.9|11332.9|11342.6|11327.6|11361.6|11340|11336.6|11318.4|49
1661187900000|2022-08-22 17:05:00|11342.1|11327.1|11343.9|11328.9|11362.8|11347.8|11341.3|11321.2|55
1661188200000|2022-08-22 17:10:00|11343.7|11328.7|11347.8|11332.8|11350.9|11335.9|11319|11301.9|77
1661188500000|2022-08-22 17:15:00|11347.3|11332.3|11346.9|11331.9|11368.7|11353.2|11337.8|11322.8|82
1661188800000|2022-08-22 17:20:00|11346.7|11331.7|11357.9|11342.9|11359.7|11343.9|11337.7|11322.7|41
1661189100000|2022-08-22 17:25:00|11358.7|11343.7|11357.5|11342.5|11359.9|11344.9|11349.3|11334.3|45
1661189400000|2022-08-22 17:30:00|11359|11344|11342.9|11327.9|11364.4|11349.4|11341.9|11321.9|54
1661189700000|2022-08-22 17:35:00|11344.5|11329.5|11345.1|11330.1|11347.7|11332.7|11331.6|11316.6|66
1661190000000|2022-08-22 17:40:00|11344.8|11329.8|11360.8|11345.8|11364.4|11349.4|11344.8|11329.8|37
1661190300000|2022-08-22 17:45:00|11359|11344|11368.2|11353.2|11368.7|11353.7|11357.8|11342.8|38
1661190600000|2022-08-22 17:50:00|11368|11353|11365.8|11350.8|11368|11353|11363|11348|66
1661190900000|2022-08-22 17:55:00|11367.3|11352.3|11351.5|11336.5|11368.3|11353.3|11351.3|11336.3|129
1661191200000|2022-08-22 18:00:00|11351.3|11336.3|11354.6|11339.6|11371.9|11356.9|11349.2|11334.2|67
1661191500000|2022-08-22 18:05:00|11354.1|11339.1|11327.8|11312.8|11354.7|11339.7|11327|11312|134
1661191800000|2022-08-22 18:10:00|11328.4|11313.4|11311.7|11296.7|11334|11319|11285|11270|733
1661192100000|2022-08-22 18:15:00|11312|11297|11287.1|11272.1|11312.6|11297.6|11285.6|11267.6|446
1661192400000|2022-08-22 18:20:00|11288.1|11273.1|11288.1|11273.1|11288.1|11273.1|11288.1|11273.1|0
1661216400000|2022-08-23 01:00:00|11293|11278|11159.5|11144.5|11293|11278|11159.2|11141.1|379
1661216700000|2022-08-23 01:05:00|11161.5|11146.5|11176.9|11161.9|11189.8|11162.6|11160.7|11142.5|88
1661217000000|2022-08-23 01:10:00|11177|11162|11174.9|11159.9|11182.5|11167.5|11172.5|11157.5|49
1661217300000|2022-08-23 01:15:00|11174|11159|11176.8|11139.3|11205.2|11186.6|11167.2|11139.3|60
1661217600000|2022-08-23 01:20:00|11161|11146|11135.9|11120.9|11162.7|11147.7|11134.9|11115.6|76
1661217900000|2022-08-23 01:25:00|11135|11120|11135.7|11120.7|11136.7|11121.7|11134.1|11119.1|5
1661218200000|2022-08-23 01:30:00|11154.4|11129.4|11161.8|11136.8|11161.8|11139.2|11152.1|11129.4|7
1661218500000|2022-08-23 01:35:00|11161.5|11136.5|11176.8|11139.3|11178.2|11158.5|11156.2|11135.3|15
1661218800000|2022-08-23 01:40:00|11176.7|11139.2|11176.7|11139.2|11176.7|11139.2|11176.7|11139.2|0
1661219100000|2022-08-23 01:45:00|11161.9|11146.9|11159.3|11144.3|11161.9|11146.9|11146.9|11131.9|6
1661219400000|2022-08-23 01:50:00|11159.1|11144.1|11171.8|11156.8|11171.8|11156.8|11158.8|11143.8|7
1661219700000|2022-08-23 01:55:00|11172.1|11157.1|11173|11158|11173.3|11158.3|11172.1|11157.1|3
1661220000000|2022-08-23 02:00:00|11173.3|11158.3|11162.3|11147.3|11173.3|11158.3|11159.8|11144.8|10
1661220300000|2022-08-23 02:05:00|11161.7|11146.7|11162.3|11147.3|11162.3|11147.3|11161.3|11146.3|10
1661220600000|2022-08-23 02:10:00|11161.9|11146.9|11161.7|11146.7|11162.3|11147.3|11155.8|11140.8|5
1661220900000|2022-08-23 02:15:00|11161.3|11146.3|11146.2|11131.2|11161.8|11146.8|11146.2|11131.2|10
1661221200000|2022-08-23 02:20:00|11144.5|11129.5|11127.9|11112.9|11152.1|11129.5|11127.4|11112.4|13
1661221500000|2022-08-23 02:25:00|11127|11112|11127.2|11112.2|11127.2|11112.2|11126.4|11111.4|12
1661221800000|2022-08-23 02:30:00|11127|11112|11124.2|11109.2|11127.2|11112.2|11123.7|11108.7|5
1661222100000|2022-08-23 02:35:00|11124|11109|11117.7|11102.7|11124.2|11109.2|11114.2|11096.7|22
1661222400000|2022-08-23 02:40:00|11118.2|11103.2|11120.7|11105.7|11122.2|11107.2|11117.7|11102.7|11
1661222700000|2022-08-23 02:45:00|11118.7|11103.7|11118.7|11103.7|11120.2|11105.2|11118.7|11103.7|3
1661223000000|2022-08-23 02:50:00|11117.3|11102.3|11114.7|11099.7|11117.7|11102.7|11114.7|11099.7|40
1661223300000|2022-08-23 02:55:00|11114.2|11099.2|11114.2|11099.2|11114.2|11099.2|11114.2|11099.2|4
1661223600000|2022-08-23 03:00:00|11114|11099|11114.2|11099.2|11114.2|11099.2|11114|11099|2
1661223900000|2022-08-23 03:05:00|11110.2|11095.2|11116.2|11101.2|11116.2|11101.2|11108.7|11093.7|4
1661224200000|2022-08-23 03:10:00|11117.2|11102.2|11109.8|11094.8|11138.9|11113.9|11102.1|11083.1|29
1661224500000|2022-08-23 03:15:00|11113.4|11098.4|11139.2|11114.2|11139.6|11118.2|11108.9|11081.1|19
1661224800000|2022-08-23 03:20:00|11139.7|11114.7|11137.2|11122.2|11140.2|11122.2|11136.2|11114.7|4
1661225100000|2022-08-23 03:25:00|11137.5|11122.5|11148.7|11133.7|11149.2|11134.2|11137.5|11122.5|11
1661225400000|2022-08-23 03:30:00|11149.1|11134.1|11149.3|11134.3|11149.3|11134.3|11148.3|11133.3|3
1661225700000|2022-08-23 03:35:00|11149.1|11134.1|11161.5|11146.5|11163.9|11146.5|11149.1|11134.1|4
1661226000000|2022-08-23 03:40:00|11161|11146|11161.5|11136.5|11163.5|11146|11161|11136.5|2
1661226300000|2022-08-23 03:45:00|11166.8|11129.3|11157.5|11132.5|11166.8|11139.5|11146.5|11129.3|20
1661226600000|2022-08-23 03:50:00|11155.5|11140.5|11148.5|11133.5|11155.5|11140.5|11148.5|11133.5|2
1661226900000|2022-08-23 03:55:00|11148|11133|11149|11134|11149|11134|11147|11132|3
1661227200000|2022-08-23 04:00:00|11149.5|11134.5|11146|11131|11149.5|11134.5|11146|11131|1
1661227500000|2022-08-23 04:05:00|||||||||4
1661227800000|2022-08-23 04:10:00|11147|11132|11148|11133|11149.5|11134.5|11147|11132|5
1661228100000|2022-08-23 04:15:00|11151.7|11114.2|11146.7|11109.2|11151.7|11114.2|11146.7|11109.2|3
1661228400000|2022-08-23 04:20:00|11147.2|11109.7|11142|11117|11147.9|11117|11141|11109.7|3
1661228700000|2022-08-23 04:25:00|11141.7|11116.7|11131|11116|11141.7|11116.7|11131|11114.5|2
1661229000000|2022-08-23 04:30:00|11130.4|11115.4|11129|11114|11132.5|11117.5|11129|11114|18
1661229300000|2022-08-23 04:35:00|11133.9|11096.4|11117.3|11102.3|11133.9|11105.8|11108.4|11090.4|27
1661229600000|2022-08-23 04:40:00|11117|11102|11113.5|11098.5|11124.9|11109.7|11112.4|11095.8|38
1661229900000|2022-08-23 04:45:00|11113.9|11098.9|11107.3|11092.3|11117.4|11102.4|11107.3|11087.9|5
1661230200000|2022-08-23 04:50:00|11106.9|11091.9|11103.6|11088.6|11106.9|11091.9|11103.1|11088.1|4
1661230500000|2022-08-23 04:55:00|11103.5|11088.5|11102|11087|11103.5|11088.5|11102|11087|2
1661230800000|2022-08-23 05:00:00|11102.5|11087.5|11102.5|11087.5|11103.5|11088.5|11101.2|11086.2|5
1661231100000|2022-08-23 05:05:00|11103.4|11088.4|11102.5|11087.5|11104.5|11089.5|11097.5|11082.5|4
1661231400000|2022-08-23 05:10:00|11101|11086|11097|11082|11101|11086|11095.4|11080.4|4
1661231700000|2022-08-23 05:15:00|11089.8|11074.8|11083.4|11068.4|11093.2|11074.8|11077.7|11055.7|37
1661232000000|2022-08-23 05:20:00|11087|11062|11084.5|11069.5|11089.1|11069.7|11077.7|11062|10
1661232300000|2022-08-23 05:25:00|11085.1|11070.1|11084|11069|11085.1|11070.1|11084|11069|1
1661232600000|2022-08-23 05:30:00|11080.4|11065.4|11079.9|11064.9|11084.5|11069.5|11070.5|11055.5|7
1661232900000|2022-08-23 05:35:00|11081.2|11066.2|11085.4|11070.4|11088.1|11073.1|11081.2|11066.2|2
1661233200000|2022-08-23 05:40:00|11086.4|11071.4|11084.9|11069.9|11087.9|11072.9|11084.6|11069.6|3
1661233500000|2022-08-23 05:45:00|11084.6|11069.6|11083.9|11068.9|11084.9|11069.9|11082.2|11067.2|3
1661233800000|2022-08-23 05:50:00|11082.9|11067.9|11088.8|11073.8|11094.1|11079.1|11080.7|11065.3|18
1661234100000|2022-08-23 05:55:00|11087.7|11072.7|11078.4|11063.4|11091.4|11076.4|11078.4|11063.4|4
1661234400000|2022-08-23 06:00:00|11080|11065|11077.7|11052.7|11082.4|11067.4|11075.2|11052.7|7
1661234700000|2022-08-23 06:05:00|11077.9|11052.9|11054.2|11039.2|11080.6|11053.8|11053.1|11038.1|19
1661235000000|2022-08-23 06:10:00|11053.6|11038.6|11039.9|11024.9|11054.1|11039.1|11030.5|11015.5|90
1661235300000|2022-08-23 06:15:00|11039.6|11024.6|11038|11023|11040.4|11025.4|11035.1|11020.1|6
1661235600000|2022-08-23 06:20:00|11037.5|11022.5|11030.8|11015.8|11040.7|11025.7|11030|11015|14
1661235900000|2022-08-23 06:25:00|11031|11016|11032.7|11017.7|11039.1|11024.1|11030.7|11015.7|3
1661236200000|2022-08-23 06:30:00|11032.4|11017.4|11038.9|11023.9|11040.7|11025.7|11030.7|11015.7|6
1661236500000|2022-08-23 06:35:00|11039.2|11024.2|11032.6|11017.6|11053.6|11038.6|11030.9|11015.9|40
1661236800000|2022-08-23 06:40:00|11032.9|11017.9|11027.5|11012.5|11037.6|11022.6|11021.2|11006.2|113
1661237100000|2022-08-23 06:45:00|11027|11012|11050|11035|11052.9|11037.9|11026.5|11011.5|16
1661237400000|2022-08-23 06:50:00|11049.6|11034.6|11053.4|11038.4|11053.8|11038.4|11040.2|11025.2|17
1661237700000|2022-08-23 06:55:00|11051.9|11036.9|11042.4|11027.4|11079.3|11048.5|11035|11020|22
1661238000000|2022-08-23 07:00:00|11041|11026|11039.3|11024.3|11046.7|11027.1|11038.8|11019.8|1
1661238300000|2022-08-23 07:05:00|11039.8|11024.8|11032.4|11017.4|11042.7|11027.7|11029|11014|3
1661238600000|2022-08-23 07:10:00|11032.1|11017.1|11034.4|11019.4|11034.4|11019.4|11030.5|11015.5|25
1661238900000|2022-08-23 07:15:00|11033.8|11018.8|11070|11055|11085.7|11055.7|11033.4|11018.4|10
1661239200000|2022-08-23 07:20:00|11077.8|11052.8|11073|11058|11083|11064.5|11072.2|11052.8|2
1661239500000|2022-08-23 07:25:00|11073.3|11058.3|11078.9|11063.9|11080.4|11065.4|11070.5|11055.5|9
1661239800000|2022-08-23 07:30:00|11079.9|11064.9|11076.6|11061.6|11087.1|11072.1|11070.1|11055.1|12
1661240100000|2022-08-23 07:35:00|11077.5|11062.5|11104.4|11089.4|11122.1|11092.4|11076.9|11061.9|15
1661240400000|2022-08-23 07:40:00|11104.9|11089.9|11126.4|11111.4|11126.7|11111.7|11104.9|11089.9|18
1661240700000|2022-08-23 07:45:00|11127.6|11112.6|11098.5|11083.5|11128.4|11113.4|11098.5|11083.5|33
1661241000000|2022-08-23 07:50:00|11098.7|11083.7|11106.5|11091.5|11106.5|11091.5|11096.4|11077.7|2
1661241300000|2022-08-23 07:55:00|11106.8|11091.8|11123.8|11108.8|11126.9|11109.4|11106.8|11091.8|20
1661241600000|2022-08-23 08:00:00|11123.5|11108.5|11087.3|11072.3|11124|11109|11086.8|11068.9|14
1661241900000|2022-08-23 08:05:00|11086.8|11071.8|11096.8|11081.8|11098.8|11083.8|11086.8|11071.8|3
1661242200000|2022-08-23 08:10:00|11096.5|11081.5|11096.6|11081.6|11097.6|11082.6|11096.3|11081.3|1
1661242500000|2022-08-23 08:15:00|11096.3|11081.3|11096.3|11081.3|11096.6|11081.6|11096.3|11081.3|0
1661242800000|2022-08-23 08:20:00|11096|11081|11096.8|11081.8|11098.3|11083.3|11082.3|11067.3|38
1661243100000|2022-08-23 08:25:00|11096.3|11081.3|11110.8|11095.8|11111|11096|11086.5|11071.5|30
1661243400000|2022-08-23 08:30:00|11110.3|11095.3|11114.1|11099.1|11114.1|11099.1|11105.1|11090.1|3
1661243700000|2022-08-23 08:35:00|11113.9|11098.9|11118.3|11103.3|11118.3|11103.3|11113.9|11098.9|5
1661244000000|2022-08-23 08:40:00|11122.9|11107.9|11130.1|11115.1|11130.1|11115.1|11121.5|11106.5|3
1661244300000|2022-08-23 08:45:00|11132.2|11117.2|11134.6|11119.6|11135|11120|11132.2|11117.2|3
1661244600000|2022-08-23 08:50:00|11130.1|11115.1|11113.3|11098.3|11130.1|11115.1|11113.3|11098.3|37
1661244900000|2022-08-23 08:55:00|11113.6|11098.6|11103.7|11088.7|11113.6|11098.6|11101.8|11086.8|6
1661245200000|2022-08-23 09:00:00|11104.6|11089.6|11086|11071|11104.6|11089.6|11079.1|11064.1|33
1661245500000|2022-08-23 09:05:00|11085.7|11070.7|11080.2|11065.2|11085.7|11070.7|11067.5|11052.5|30
1661245800000|2022-08-23 09:10:00|11080.5|11065.5|11080.3|11065.3|11081.6|11066.6|11079.7|11064.7|1
1661246100000|2022-08-23 09:15:00|11081.1|11066.1|11068.2|11053.2|11082.1|11067.1|11068.2|11053.2|11
1661246400000|2022-08-23 09:20:00|11070.2|11055.2|11078.8|11063.8|11084.8|11069.8|11069.9|11054.9|10
1661246700000|2022-08-23 09:25:00|11077.3|11062.3|11075.2|11060.2|11078.5|11063.5|11073.8|11058.8|2
1661247000000|2022-08-23 09:30:00|11075.8|11060.8|11060.3|11045.3|11075.8|11060.8|11060.3|11045.3|0
1661247300000|2022-08-23 09:35:00|11059.8|11044.8|11059.6|11044.6|11062.7|11047.7|11052|11037|6
1661247600000|2022-08-23 09:40:00|11061.8|11046.8|11061.9|11046.9|11062.1|11047.1|11060.9|11045.9|6
1661247900000|2022-08-23 09:45:00|11062.9|11047.9|11063.4|11048.4|11064.4|11049.4|11062.9|11047.9|26
1661248200000|2022-08-23 09:50:00|11063.1|11048.1|11061.9|11046.9|11063.2|11048.2|11061.1|11046.1|0
1661248500000|2022-08-23 09:55:00|11061.1|11046.1|11068.1|11053.1|11085.2|11070.2|11060.4|11045.4|25
1661248800000|2022-08-23 10:00:00|11067.8|11052.8|11075.2|11060.2|11075.2|11060.2|11067.5|11052.5|0
1661249100000|2022-08-23 10:05:00|11074.9|11059.9|11076.7|11061.7|11077.7|11062.7|11074.7|11059.7|2
1661249400000|2022-08-23 10:10:00|11078.2|11063.2|11079.7|11064.7|11079.7|11064.7|11078.2|11063.2|1
1661249700000|2022-08-23 10:15:00|11079.4|11064.4|11077.2|11062.2|11081.2|11066.2|11075|11060|5
1661250000000|2022-08-23 10:20:00|11076.7|11061.7|11051.5|11036.5|11076.7|11061.7|11044.9|11029.9|25
1661250300000|2022-08-23 10:25:00|11053|11038|11054.8|11039.8|11054.8|11039.8|11048.7|11033.7|4
1661250600000|2022-08-23 10:30:00|11054.5|11039.5|11065.8|11050.8|11066.9|11051.9|11054.3|11039.3|5
1661250900000|2022-08-23 10:35:00|11066.1|11051.1|11067|11052|11067.1|11052.1|11054.8|11039.8|3
1661251200000|2022-08-23 10:40:00|11066.8|11051.8|11071.7|11056.7|11071.7|11056.7|11064.5|11049.5|1
1661251500000|2022-08-23 10:45:00|11075.6|11060.6|11074.2|11059.2|11077.1|11062.1|11072.8|11057.8|1
1661251800000|2022-08-23 10:50:00|11069.6|11054.6|11068.9|11053.9|11070.8|11055.8|11056.4|11041.4|19
1661252100000|2022-08-23 10:55:00|11068.6|11053.6|11056.9|11041.9|11068.6|11053.6|11055.4|11040.4|13
1661252400000|2022-08-23 11:00:00|11058.1|11043.1|11059.6|11044.6|11059.6|11044.6|11058.1|11043.1|0
1661252700000|2022-08-23 11:05:00|11059.8|11044.8|11056|11041|11069.7|11054.7|11055.2|11040.2|19
1661253000000|2022-08-23 11:10:00|11055.7|11040.7|11056.9|11041.9|11056.9|11041.9|11055.7|11040.7|0
1661253300000|2022-08-23 11:15:00|11056.8|11041.8|11065.5|11050.5|11076.4|11061.4|11056.8|11041.8|21
1661253600000|2022-08-23 11:20:00|11064|11049|11046.9|11031.9|11064|11049|11046.6|11031.6|6
1661253900000|2022-08-23 11:25:00|11046.6|11031.6|11068.8|11053.8|11071.9|11054.3|11045.6|11030.6|12
1661254200000|2022-08-23 11:30:00|11067|11052|11059.4|11044.4|11069.3|11054.3|11059.4|11044.4|1
1661254500000|2022-08-23 11:35:00|11059.1|11044.1|11055|11040|11059.1|11044.1|11053|11038|6
1661254800000|2022-08-23 11:40:00|11058|11043|11074.6|11059.6|11077.9|11062.9|11058|11043|18
1661255100000|2022-08-23 11:45:00|11076.1|11061.1|11077.4|11062.4|11077.4|11062.4|11076.1|11061.1|0
1661255400000|2022-08-23 11:50:00|11077.1|11062.1|11056.3|11041.3|11077.1|11062.1|11050.3|11035.3|23
1661255700000|2022-08-23 11:55:00|11056.6|11041.6|11067.6|11052.6|11067.6|11052.6|11056.2|11041.2|11
1661256000000|2022-08-23 12:00:00|11068.6|11053.6|11050.6|11035.6|11069.6|11054.6|11048.4|11033.4|311
1661256300000|2022-08-23 12:05:00|11050.4|11035.4|11055.2|11040.2|11059.6|11044.6|11039.4|11024.4|156
1661256600000|2022-08-23 12:10:00|11057.2|11042.2|11070.7|11055.7|11079.4|11064.4|11055.5|11040.5|55
1661256900000|2022-08-23 12:15:00|11068.7|11053.7|11110.9|11095.9|11113.3|11098.3|11061.9|11046.9|130
1661257200000|2022-08-23 12:20:00|11113.3|11098.3|11101.6|11086.6|11113.3|11098.3|11100.9|11085.9|59
1661257500000|2022-08-23 12:25:00|11102.1|11087.1|11109.6|11094.6|11114.8|11099.8|11102.1|11087.1|46
1661257800000|2022-08-23 12:30:00|11109.9|11094.9|11136.2|11121.2|11136.2|11121.2|11105.5|11090.5|81
1661258100000|2022-08-23 12:35:00|11136.5|11121.5|11150.2|11135.2|11154.8|11139.8|11136.5|11121.5|68
1661258400000|2022-08-23 12:40:00|11149.9|11134.9|11146.3|11131.3|11154.8|11139.8|11141|11126|66
1661258700000|2022-08-23 12:45:00|11144|11129|11161.3|11146.3|11163.1|11148.1|11143.7|11128.7|70
1661259000000|2022-08-23 12:50:00|11161|11146|11158.3|11143.3|11164.2|11149.2|11148.6|11133.6|56
1661259300000|2022-08-23 12:55:00|11158.1|11143.1|11142.5|11127.5|11165.8|11150.8|11124.9|11109.9|101
1661259600000|2022-08-23 13:00:00|11142.2|11127.2|11152.4|11137.4|11152.4|11137.4|11128.2|11113.2|37
1661259900000|2022-08-23 13:05:00|11152.7|11137.7|11163.2|11148.2|11166.5|11151.5|11145.8|11130.8|26
1661260200000|2022-08-23 13:10:00|11163|11148|11168|11153|11169|11154|11157.1|11142.1|12
1661260500000|2022-08-23 13:15:00|11168.3|11153.3|11164.3|11149.3|11170.8|11155.8|11161|11146|28
1661260800000|2022-08-23 13:20:00|11163.7|11148.7|11126.7|11111.7|11168.3|11153.3|11122.6|11107.6|27
1661261100000|2022-08-23 13:25:00|11127.6|11112.6|11121.1|11106.1|11131.8|11116.8|11105.1|11090.1|69
1661261400000|2022-08-23 13:30:00|11123|11108|11134.3|11119.3|11143.8|11128.8|11108.1|11093.1|105
1661261700000|2022-08-23 13:35:00|11134.6|11119.6|11142.5|11127.5|11142.6|11127.6|11124.2|11109.2|150
1661262000000|2022-08-23 13:40:00|11142.2|11127.2|11124.6|11109.6|11144.1|11129.1|11118.5|11103.5|105
1661262300000|2022-08-23 13:45:00|11125.7|11110.7|11175.3|11160.3|11185.2|11170.2|11125.7|11110.7|138
1661262600000|2022-08-23 13:50:00|11175.1|11160.1|11175.3|11160.3|11185.1|11170.1|11173.4|11158.4|140
1661262900000|2022-08-23 13:55:00|11174.8|11159.8|11174.9|11159.9|11180.2|11165.2|11148.2|11133.2|110
1661263200000|2022-08-23 14:00:00|11174.7|11159.7|11163|11148|11183.5|11168.5|11153.4|11138.4|77
1661263500000|2022-08-23 14:05:00|11162.6|11147.6|11153|11138|11169.8|11154.8|11149.9|11134.9|79
1661263800000|2022-08-23 14:10:00|11153.4|11138.4|11156.5|11141.5|11168.4|11153.4|11150.9|11135.9|52
1661264100000|2022-08-23 14:15:00|11159.2|11144.2|11167.8|11152.8|11178.6|11163.6|11157.5|11142.5|148
1661264400000|2022-08-23 14:20:00|11167.3|11152.3|11158.1|11143.1|11178.5|11163.5|11152.7|11137.7|150
1661264700000|2022-08-23 14:25:00|11157.9|11142.9|11076|11061|11164.9|11149.9|11076|11061|112
1661265000000|2022-08-23 14:30:00|11078.8|11063.8|11101.9|11086.9|11106.6|11091.6|11075.9|11060.9|127
1661265300000|2022-08-23 14:35:00|11100.6|11085.6|11100.9|11085.9|11109.3|11094.3|11094.7|11079.7|86
1661265600000|2022-08-23 14:40:00|11100.4|11085.4|11089.2|11074.2|11111.3|11096.3|11075.9|11060.9|91
1661265900000|2022-08-23 14:45:00|11089.5|11074.5|11078.1|11063.1|11096.9|11081.9|11060.9|11045.9|114
1661266200000|2022-08-23 14:50:00|11079.6|11064.6|11140.9|11125.9|11142.9|11127.9|11079.6|11064.6|127
1661266500000|2022-08-23 14:55:00|11140.6|11125.6|11138.8|11123.8|11163.8|11148.8|11131.7|11116.7|127
1661266800000|2022-08-23 15:00:00|11137.2|11122.2|11125|11110|11139.4|11124.4|11108.1|11093.1|59
1661267100000|2022-08-23 15:05:00|11125.2|11110.2|11147.2|11132.2|11151.7|11136.7|11124.7|11109.7|37
1661267400000|2022-08-23 15:10:00|11146.7|11131.7|11148.1|11133.1|11155.5|11140.5|11139.3|11124.3|59
1661267700000|2022-08-23 15:15:00|11148.5|11133.5|11146|11131|11155|11140|11145.7|11130.7|41
1661268000000|2022-08-23 15:20:00|11145.7|11130.7|11160.8|11145.8|11164.4|11149.4|11145|11130|73
1661268300000|2022-08-23 15:25:00|11161.3|11146.3|11148.5|11133.5|11161.3|11146.3|11145.8|11130.8|73
1661268600000|2022-08-23 15:30:00|11148.3|11133.3|11152.4|11137.4|11152.5|11137.5|11139.9|11124.9|35
1661268900000|2022-08-23 15:35:00|11152.7|11137.7|11152.9|11137.9|11161.1|11146.1|11149.1|11134.1|49
1661269200000|2022-08-23 15:40:00|11152.6|11137.6|11154.5|11139.5|11163.2|11139.5|11133.5|11118.5|50
1661269500000|2022-08-23 15:45:00|11154.2|11139.2|11158.1|11143.1|11165.6|11150.6|11153.5|11138.5|32
1661269800000|2022-08-23 15:50:00|11158.4|11143.4|11161.7|11146.7|11166.1|11151.1|11157.1|11142.1|46
1661270100000|2022-08-23 15:55:00|11162|11147|11158.4|11143.4|11162|11147|11143.8|11128.8|25
1661270400000|2022-08-23 16:00:00|11156.9|11141.9|11130.5|11115.5|11156.9|11141.9|11124.5|11109.5|42
1661270700000|2022-08-23 16:05:00|11131.1|11116.1|11147.3|11132.3|11148.8|11133.8|11127.5|11112.5|29
1661271000000|2022-08-23 16:10:00|11147|11132|11128.9|11113.9|11148.8|11133.8|11125.3|11110.3|45
1661271300000|2022-08-23 16:15:00|11129.1|11114.1|11136|11121|11143.1|11128.1|11129.1|11114.1|54
1661271600000|2022-08-23 16:20:00|11135.7|11120.7|11126.1|11111.1|11140.8|11125.8|11120.4|11105.4|37
1661271900000|2022-08-23 16:25:00|11126.4|11111.4|11098.4|11083.4|11126.8|11111.8|11098.4|11083.4|83
1661272200000|2022-08-23 16:30:00|11099.4|11084.4|11111|11096|11118|11103|11099.4|11084.4|30
1661272500000|2022-08-23 16:35:00|11111.3|11096.3|11105.1|11090.1|11116.4|11101.4|11104.9|11089.9|14
1661272800000|2022-08-23 16:40:00|11104.9|11089.9|11112|11097|11125.4|11110.4|11103.8|11088.8|64
1661273100000|2022-08-23 16:45:00|11133.2|11118.2|11140.4|11125.4|11145.5|11130.5|11132.4|11117.4|66
1661273400000|2022-08-23 16:50:00|11140.2|11125.2|11151.3|11136.3|11151.3|11136.3|11139.1|11124.1|34
1661273700000|2022-08-23 16:55:00|11151|11136|11149.2|11134.2|11151.7|11136.7|11145.2|11130.2|25
1661274000000|2022-08-23 17:00:00|11149.7|11134.7|11155.1|11140.1|11161.1|11146.1|11147.3|11132.3|39
1661274300000|2022-08-23 17:05:00|11155.3|11140.3|11159.2|11144.2|11169.6|11154.6|11155.3|11140.3|22
1661274600000|2022-08-23 17:10:00|11160.7|11145.7|11173.5|11158.5|11173.5|11158.5|11160.7|11145.7|82
1661274900000|2022-08-23 17:15:00|11173.3|11158.3|11168.6|11153.6|11173.4|11158.4|11163.1|11148.1|46
1661275200000|2022-08-23 17:20:00|11168.1|11153.1|11162.3|11147.3|11170.5|11155.5|11150.5|11135.5|78
1661275500000|2022-08-23 17:25:00|11162.5|11147.5|11169.5|11154.5|11171|11156|11155.2|11140.2|37
1661275800000|2022-08-23 17:30:00|11171.8|11156.8|11193.5|11178.5|11194.7|11179.7|11170.3|11155.3|123
1661276100000|2022-08-23 17:35:00|11194.1|11179.1|11161.4|11146.4|11195|11180|11157.5|11142.5|60
1661276400000|2022-08-23 17:40:00|11161.1|11146.1|11123.1|11108.1|11161.1|11146.1|11116.6|11101.6|63
1661276700000|2022-08-23 17:45:00|11122.8|11107.8|11109.6|11094.6|11129.4|11114.4|11107.8|11092.8|42
1661277000000|2022-08-23 17:50:00|11109.9|11094.9|11132.2|11117.2|11132.2|11117.2|11109.9|11094.9|46
1661277300000|2022-08-23 17:55:00|11132.8|11117.8|11133|11118|11150.7|11135.7|11129.2|11114.2|30
1661277600000|2022-08-23 18:00:00|11133.6|11118.6|11113.7|11098.7|11134.8|11119.8|11103.8|11088.8|81
1661277900000|2022-08-23 18:05:00|11114|11099|11119.6|11104.6|11134.6|11119.6|11114|11099|53
1661278200000|2022-08-23 18:10:00|11119.9|11104.9|11112.8|11097.8|11135.7|11120.7|11097.6|11082.6|606
1661278500000|2022-08-23 18:15:00|11113.3|11098.3|11117.7|11102.7|11119.1|11104.1|11092.9|11077.9|195
1661302800000|2022-08-24 01:00:00|11142.5|11127.5|11138.7|11113.7|11163|11127.7|11129.7|11109|22
1661303400000|2022-08-24 01:10:00|11138.5|11113.5|11138|11100.5|11144.7|11113.7|11138|11100.5|5
1661304000000|2022-08-24 01:20:00|11139.3|11101.8|11129.3|11091.8|11140.1|11102.6|11115.3|11091.8|13
1661304300000|2022-08-24 01:25:00|11128.4|11090.9|11123.3|11085.8|11129.2|11091.7|11121.8|11084.3|4
1661304600000|2022-08-24 01:30:00|11107.8|11092.8|11090|11052.5|11110.8|11092.8|11085|11052.5|27
1661304900000|2022-08-24 01:35:00|11086.7|11049.2|11085.2|11047.7|11087.2|11049.7|11084.7|11047.2|2
1661305200000|2022-08-24 01:40:00|11085.7|11048.2|11085.7|11048.2|11085.7|11048.2|11085.2|11047.7|1
1661305500000|2022-08-24 01:45:00|11085.9|11048.4|11044.1|11029.1|11085.9|11048.4|11040.6|11025.6|22
1661305800000|2022-08-24 01:50:00|11039.6|11024.6|11071.6|11034.1|11071.8|11034.3|11036.4|11021.4|45
1661306100000|2022-08-24 01:55:00|11071|11033.5|11067.8|11030.3|11073.3|11057.8|11062.6|11027.8|4
1661306400000|2022-08-24 02:00:00|11068.4|11030.9|11065.8|11028.3|11068.8|11031.3|11064.8|11027.3|1
1661306700000|2022-08-24 02:05:00|11059.1|11044.1|11065.7|11040.7|11070.5|11044.1|11059.1|11030.5|4
1661307000000|2022-08-24 02:10:00|11037.9|11022.9|11036.8|11021.8|11037.9|11022.9|11036.3|11021.3|13
1661307300000|2022-08-24 02:15:00|11037.3|11022.3|11036.8|11021.8|11037.3|11022.3|11036.3|11021.3|1
1661307600000|2022-08-24 02:20:00|11037.3|11022.3|11053.9|11016.4|11053.9|11022.3|11037.3|11016.4|0
1661307900000|2022-08-24 02:25:00|11053.8|11016.3|11046.1|11021.1|11053.8|11021.1|11046.1|11016.3|0
1661308500000|2022-08-24 02:35:00|11044.9|11019.9|11039.4|11024.4|11045.5|11026.4|11039.4|11018.1|8
1661308800000|2022-08-24 02:40:00|11039.6|11024.6|11039.6|11024.6|11039.6|11024.6|11039.6|11024.6|3
1661309100000|2022-08-24 02:45:00|11039|11024|11016.9|10991.9|11043|11024.2|11010.9|10991.9|66
1661309400000|2022-08-24 02:50:00|11016.3|10991.3|11018.9|11003.9|11018.9|11003.9|11007|10990.7|17
1661309700000|2022-08-24 02:55:00|11019.4|11004.4|11021|11006|11021|11006|11019.1|11004.1|4
1661310000000|2022-08-24 03:00:00|11020.6|10996|11033.8|11018.8|11033.8|11018.8|11017.6|10987.8|12
1661310300000|2022-08-24 03:05:00|11034.1|11019.1|11063.4|11048.4|11063.7|11048.7|11034.1|11019.1|12
1661310600000|2022-08-24 03:10:00|11063.8|11048.8|11071.8|11046.8|11072.1|11049.6|11063.8|11046.8|11
1661310900000|2022-08-24 03:15:00|11071.6|11046.6|11058.8|11021.3|11071.6|11054.6|11052.6|11019.3|51
1661311200000|2022-08-24 03:20:00|11060|11022.5|11061.3|11023.8|11061.5|11024|11060|11022.5|1
1661311500000|2022-08-24 03:25:00|11060.5|11023|11050|11035|11060.5|11035|11049|11020.8|3
1661311800000|2022-08-24 03:30:00|11051.2|11036.2|11043.5|11028.5|11053|11038|11043|11024.5|10
1661312100000|2022-08-24 03:35:00|11043|11028|11043|11028|11043|11028|11043|11028|0
1661313000000|2022-08-24 03:50:00|11043.4|11028.4|11043.4|11028.4|11043.4|11028.4|11043.4|11028.4|2
1661313600000|2022-08-24 04:00:00|11043.2|11028.2|11043.4|11028.4|11043.4|11028.4|11042.9|11027.9|4
1661313900000|2022-08-24 04:05:00|11043.8|11028.8|11044.4|11029.4|11044.4|11029.4|11043.8|11028.8|2
1661314200000|2022-08-24 04:10:00|11050.9|11025.9|11050.9|11025.9|11050.9|11025.9|11050.9|11025.9|1
1661314500000|2022-08-24 04:15:00|11050.7|11025.7|11055.6|11030.6|11062.8|11043.9|11043.5|11021.6|16
1661314800000|2022-08-24 04:20:00|11055.4|11030.4|11066.9|11041.9|11072.4|11057.4|11052.3|11030.4|48
1661315100000|2022-08-24 04:25:00|11066.6|11041.6|11073.2|11035.7|11073.2|11051.4|11065.9|11032.3|7
1661315400000|2022-08-24 04:30:00|11070.1|11032.6|11068.8|11053.8|11073.9|11058.9|11060.9|11032.1|57
1661315700000|2022-08-24 04:35:00|11068.5|11053.5|11066.9|11051.9|11074.4|11054.7|11061|11045.7|15
1661316000000|2022-08-24 04:40:00|11067.1|11052.1|11048.3|11033.3|11073.6|11053.9|11046.8|11031.8|20
1661316300000|2022-08-24 04:45:00|11048|11033|11051.7|11026.7|11053.7|11035.2|11043.1|11026.7|5
1661316600000|2022-08-24 04:50:00|11049.6|11034.6|11044|11029|11051.7|11036.7|11042.1|11027.1|38
1661316900000|2022-08-24 04:55:00|11043.5|11028.5|11044.7|11029.7|11049.6|11034.6|11043.5|11028.5|1
1661317200000|2022-08-24 05:00:00|11044.6|11029.6|11042.8|11027.8|11049.3|11034.3|11042.6|11027.6|1
1661317500000|2022-08-24 05:05:00|11043|11028|11045.7|11030.7|11049.2|11034.2|11043|11028|6
1661317800000|2022-08-24 05:10:00|11045.2|11030.2|11046|11031|11046.3|11031.3|11045.2|11030.2|2
1661318100000|2022-08-24 05:15:00|11046.5|11031.5|11046.3|11031.3|11048.7|11033.7|11046|11031|1
1661318400000|2022-08-24 05:20:00|11046.2|11031.2|11047.8|11032.8|11053.7|11038.7|11046.2|11031.2|7
1661318700000|2022-08-24 05:25:00|11047.5|11032.5|11059.9|11044.9|11060.1|11045.1|11047.5|11032.5|4
1661319000000|2022-08-24 05:30:00|11059.6|11044.6|11055.1|11040.1|11071.2|11056.2|11055.1|11040.1|30
1661319300000|2022-08-24 05:35:00|11054.9|11039.9|11060.9|11045.9|11061.7|11045.9|11054.9|11036.7|0
1661319600000|2022-08-24 05:40:00|11067.4|11042.4|11067.7|11042.7|11068.1|11043.1|11067.1|11042.1|0
1661319900000|2022-08-24 05:45:00|11072.1|11034.6|11071.4|11033.9|11072.1|11034.6|11071.4|11033.9|1
1661320200000|2022-08-24 05:50:00|11064.4|11039.4|11061.7|11036.7|11064.4|11041.4|11051.4|11036.4|1
1661320500000|2022-08-24 05:55:00|11062.1|11037.1|11061.5|11036.5|11062.1|11037.1|11061.5|11036.5|0
1661320800000|2022-08-24 06:00:00|11053.3|11038.3|11048.8|11033.8|11053.3|11038.3|11048.8|11033.8|3
1661321100000|2022-08-24 06:05:00|11051.1|11036.1|11054.6|11039.6|11059.6|11043.8|11051.1|11032.6|2
1661321400000|2022-08-24 06:10:00|11054.3|11039.3|11070.3|11055.3|11070.3|11055.3|11054.1|11039.1|23
1661321700000|2022-08-24 06:15:00|11070.5|11055.5|11067.7|11052.7|11070.5|11055.5|11064.4|11049.4|7
1661322000000|2022-08-24 06:20:00|11068.2|11053.2|11070.4|11055.4|11070.4|11055.4|11063.2|11048.2|21
1661322300000|2022-08-24 06:25:00|11070.1|11055.1|11068.9|11053.9|11070.1|11055.1|11068.9|11053.9|13
1661322600000|2022-08-24 06:30:00|11069.9|11054.9|11056.2|11041.2|11071.2|11056.2|11055.8|11040.8|15
1661322900000|2022-08-24 06:35:00|11055.4|11040.4|11051.9|11036.9|11058.4|11040.4|11051.9|11033.4|0
1661323200000|2022-08-24 06:40:00|11051.7|11036.7|11052.4|11037.4|11052.4|11037.4|11051.7|11036.7|0
1661323500000|2022-08-24 06:45:00|11052.1|11037.1|11051.7|11036.7|11052.4|11037.4|11047.4|11032.4|1
1661323800000|2022-08-24 06:50:00|11051.2|11036.2|11051.7|11036.7|11052.2|11037.2|11051.2|11036.2|0
1661324100000|2022-08-24 06:55:00|11051.5|11036.5|11059.9|11034.9|11060.2|11038|11051|11034.9|3
1661324400000|2022-08-24 07:00:00|11055.5|11040.5|11060.2|11045.2|11061.1|11045.2|11055.5|11035.9|1
1661324700000|2022-08-24 07:05:00|11061.2|11046.2|11090.5|11075.5|11091.1|11076.1|11061.2|11046.2|53
1661325000000|2022-08-24 07:10:00|11089.3|11074.3|11092.6|11077.6|11093.2|11078.2|11082.6|11067.6|26
1661325300000|2022-08-24 07:15:00|11092.3|11077.3|11114|11099|11114|11099|11092.3|11077.3|16
1661325600000|2022-08-24 07:20:00|11114.3|11099.3|11110.6|11095.6|11117.5|11102.5|11107.9|11092.9|12
1661325900000|2022-08-24 07:25:00|11110.9|11095.9|11112.6|11097.6|11115.4|11100.4|11110.9|11095.9|5
1661326200000|2022-08-24 07:30:00|11112.1|11097.1|11106.4|11091.4|11112.1|11097.1|11106.2|11091.2|5
1661326500000|2022-08-24 07:35:00|11102.7|11087.7|11090.4|11075.4|11102.7|11087.7|11090.4|11071.2|25
1661326800000|2022-08-24 07:40:00|11096.6|11071.6|11117.9|11092.9|11127.2|11111.4|11091.4|11071.6|10
1661327100000|2022-08-24 07:45:00|11119.4|11094.4|11114.4|11099.4|11119.4|11099.9|11113.9|11094.2|0
1661327400000|2022-08-24 07:50:00|11114.7|11099.7|11109.9|11094.9|11114.9|11099.9|11109.9|11094.9|5
1661327700000|2022-08-24 07:55:00|11109.4|11094.4|11109.9|11094.9|11110.9|11095.9|11109.4|11094.4|3
1661328000000|2022-08-24 08:00:00|11110.4|11095.4|11113.7|11098.7|11126.4|11111.4|11110.4|11095.4|23
1661328300000|2022-08-24 08:05:00|11113.4|11098.4|11121.4|11106.4|11121.4|11106.4|11112.2|11097.2|1
1661328600000|2022-08-24 08:10:00|11130.4|11115.4|11147.1|11132.1|11147.1|11132.1|11129.9|11114.9|19
1661328900000|2022-08-24 08:15:00|11147.7|11132.7|11149.3|11134.3|11152.7|11137.7|11147|11132|10
1661329200000|2022-08-24 08:20:00|11149.5|11134.5|11151.5|11136.5|11152|11137|11149.3|11134.3|0
1661329500000|2022-08-24 08:25:00|11150.9|11135.9|11154.8|11139.8|11159.2|11144.2|11150|11135|2
1661329800000|2022-08-24 08:30:00|11155.3|11140.3|11161.1|11146.1|11162.1|11147.1|11155.3|11140.3|7
1661330100000|2022-08-24 08:35:00|11161.6|11146.6|11161.6|11146.6|11162.1|11147.1|11161.1|11146.1|0
1661330400000|2022-08-24 08:40:00|11161.9|11146.9|11186.6|11171.6|11186.6|11171.6|11159.6|11144.6|49
1661330700000|2022-08-24 08:45:00|11186.7|11171.7|11200.9|11185.9|11210.5|11195.5|11186.7|11170.7|49
1661331000000|2022-08-24 08:50:00|11201.6|11186.6|11217.8|11202.8|11222.6|11207.6|11194.1|11179.1|50
1661331300000|2022-08-24 08:55:00|11217.5|11202.5|11216|11201|11218.5|11203.5|11214|11199|7
1661331600000|2022-08-24 09:00:00|11216.5|11201.5|11210.4|11195.4|11217|11202|11208.4|11193.4|4
1661331900000|2022-08-24 09:05:00|11210.9|11195.9|11224.3|11209.3|11226.6|11211.6|11210.4|11195.4|14
1661332200000|2022-08-24 09:10:00|11224.8|11209.8|11224.6|11209.6|11226.8|11211.8|11220.8|11205.8|16
1661332500000|2022-08-24 09:15:00|11223.6|11208.6|11209.5|11194.5|11223.6|11208.6|11205.9|11190.9|4
1661332800000|2022-08-24 09:20:00|11210.1|11195.1|11215.4|11200.4|11215.4|11200.4|11208.8|11193.8|4
1661333100000|2022-08-24 09:25:00|11214.2|11199.2|11234.6|11219.6|11235.6|11220.6|11200.9|11185.9|64
1661333400000|2022-08-24 09:30:00|11233.7|11218.7|11232.6|11217.6|11233.7|11218.7|11232.6|11217.6|0
1661333700000|2022-08-24 09:35:00|11232.9|11217.9|11252.2|11237.2|11255.3|11240.3|11232.9|11217.9|51
1661334000000|2022-08-24 09:40:00|11252.7|11237.7|11259.5|11244.5|11262.7|11247.7|11252.5|11237.5|6
1661334300000|2022-08-24 09:45:00|11259.4|11244.4|11272.9|11257.9|11277.4|11262.4|11259.4|11244.4|119
1661334600000|2022-08-24 09:50:00|11273.6|11258.6|11263.7|11248.7|11274.9|11259.9|11263.7|11248.7|32
1661334900000|2022-08-24 09:55:00|11264.7|11249.7|11251.6|11236.6|11265.9|11249.7|11249.1|11234.1|16
1661335200000|2022-08-24 10:00:00|11248.9|11233.9|11254.6|11239.6|11255.9|11240.9|11247.1|11232.1|9
1661335500000|2022-08-24 10:05:00|11254.9|11239.9|11228.9|11203.9|11255.6|11240.6|11225.1|11203.9|16
1661335800000|2022-08-24 10:10:00|11228.1|11203.1|11209.6|11194.6|11228.1|11213.1|11209.6|11194.6|4
1661336100000|2022-08-24 10:15:00|11208.6|11193.6|11193.6|11168.6|11208.6|11193.6|11164.6|11143.6|38
1661336400000|2022-08-24 10:20:00|11188.9|11173.9|11199.7|11174.7|11216|11197.7|11188.9|11166.9|20
1661336700000|2022-08-24 10:25:00|11199.5|11174.5|11201.3|11186.3|11215.3|11199.3|11198.7|11173.8|11
1661337000000|2022-08-24 10:30:00|11201.1|11186.1|11188.7|11173.7|11201.9|11186.9|11183.7|11168.7|53
1661337300000|2022-08-24 10:35:00|11185.7|11170.7|11191.9|11176.9|11194.4|11179.4|11182.8|11167.8|88
1661337600000|2022-08-24 10:40:00|11191.7|11176.7|11190.3|11175.3|11202.4|11187.4|11181.5|11166.5|103
1661337900000|2022-08-24 10:45:00|11192|11177|11190.9|11175.9|11201.9|11186.9|11184.6|11169.6|43
1661338200000|2022-08-24 10:50:00|11191.4|11176.4|11211.3|11196.3|11212.4|11197.4|11187.4|11172.4|53
1661338500000|2022-08-24 10:55:00|11210.3|11195.3|11189.8|11174.8|11210.8|11195.8|11186.5|11171.5|60
1661338800000|2022-08-24 11:00:00|11208.3|11193.3|11213.8|11198.8|11213.8|11198.8|11205|11190|21
1661339100000|2022-08-24 11:05:00|11215.3|11200.3|11230.7|11215.7|11230.7|11215.7|11204.5|11189.5|60
1661339400000|2022-08-24 11:10:00|11230.1|11215.1|11215.1|11200.1|11230.7|11215.7|11212.5|11197.5|23
1661339700000|2022-08-24 11:15:00|11216.6|11201.6|11215.2|11200.2|11216.8|11201.8|11205.3|11190.3|21
1661340000000|2022-08-24 11:20:00|11215.5|11200.5|11183.2|11168.2|11215.5|11200.5|11183.2|11168.2|8
1661340300000|2022-08-24 11:25:00|11186.1|11171.1|11189.7|11174.7|11189.7|11174.7|11186.1|11171.1|8
1661340600000|2022-08-24 11:30:00|11190|11175|11189|11174|11197.2|11182.2|11188.5|11169|6
1661340900000|2022-08-24 11:35:00|11188.4|11173.4|11207.6|11192.6|11215|11192.6|11188|11169.5|21
1661341200000|2022-08-24 11:40:00|11207.3|11192.3|11215.8|11190.8|11215.8|11196.9|11205.9|11189.9|7
1661341500000|2022-08-24 11:45:00|11225.6|11188.1|11238.3|11223.3|11243.9|11223.6|11225.6|11188.1|31
1661341800000|2022-08-24 11:50:00|11238|11223|11246.2|11231.2|11248.9|11233.9|11237|11222|34
1661342100000|2022-08-24 11:55:00|11246.4|11231.4|11265.9|11250.9|11273.8|11258.8|11243.2|11228.2|193
1661342400000|2022-08-24 12:00:00|11266.5|11251.5|11263.2|11248.2|11268.2|11253.2|11252.1|11237.1|57
1661342700000|2022-08-24 12:05:00|11263.8|11248.8|11244.3|11229.3|11268.2|11253.2|11220.2|11205.2|48
1661343000000|2022-08-24 12:10:00|11245|11230|11252.8|11237.8|11258.3|11243.3|11240.3|11225.3|38
1661343300000|2022-08-24 12:15:00|11250.9|11235.9|11258|11243|11260.6|11245.6|11245.8|11230.8|17
1661343600000|2022-08-24 12:20:00|11257.8|11242.8|11251.3|11236.3|11260.9|11245.9|11249.8|11234.8|14
1661343900000|2022-08-24 12:25:00|11251.7|11236.7|11251.8|11236.8|11257.4|11242.4|11249.8|11234.8|21
1661344200000|2022-08-24 12:30:00|11255|11240|11249|11234|11264.5|11249.5|11242.1|11227.1|68
1661344500000|2022-08-24 12:35:00|11249.2|11234.2|11248.8|11233.8|11250.2|11235.2|11237.7|11222.7|29
1661344800000|2022-08-24 12:40:00|11249.2|11234.2|11233.3|11218.3|11251.1|11236.1|11226.8|11211.8|42
1661345100000|2022-08-24 12:45:00|11233.1|11218.1|11250.8|11235.8|11250.8|11235.8|11232.8|11217.8|30
1661345400000|2022-08-24 12:50:00|11244.2|11229.2|11255.5|11240.5|11255.7|11240.7|11242.7|11227.7|50
1661345700000|2022-08-24 12:55:00|11255.7|11240.7|11263.8|11248.8|11270|11255|11250.2|11235.2|32
1661346000000|2022-08-24 13:00:00|11264.1|11249.1|11245.6|11230.6|11264.4|11249.4|11241.2|11226.2|62
1661346300000|2022-08-24 13:05:00|11244.6|11229.6|11246.4|11231.4|11246.4|11231.4|11227|11212|31
1661346600000|2022-08-24 13:10:00|11250.1|11235.1|11251.5|11236.5|11253.9|11238.9|11244.2|11229.2|31
1661346900000|2022-08-24 13:15:00|11251.3|11236.3|11248.5|11233.5|11251.9|11236.9|11245|11230|24
1661347200000|2022-08-24 13:20:00|11248.8|11233.8|11249.9|11234.9|11250.9|11235.9|11245|11230|15
1661347500000|2022-08-24 13:25:00|11250.7|11235.7|11269.6|11254.6|11269.6|11254.6|11250.7|11235.7|73
1661347800000|2022-08-24 13:30:00|11270.1|11255.1|11270.9|11255.9|11276|11261|11263.9|11248.9|214
1661348100000|2022-08-24 13:35:00|11272.4|11257.4|11268.1|11253.1|11276|11261|11265.6|11250.6|121
1661348400000|2022-08-24 13:40:00|11269.5|11254.5|11242.2|11227.2|11272.9|11257.9|11236.1|11221.1|226
1661348700000|2022-08-24 13:45:00|11242.5|11227.5|11238.2|11223.2|11254|11239|11233.5|11218.5|221
1661349000000|2022-08-24 13:50:00|11238.5|11223.5|11235.4|11220.4|11249|11234|11234.9|11219.9|81
1661349300000|2022-08-24 13:55:00|11235.2|11220.2|11236.9|11221.9|11245.4|11230.4|11228.2|11213.2|49
1661349600000|2022-08-24 14:00:00|11237.4|11222.4|11239.6|11224.6|11245.6|11230.6|11236|11221|277
1661349900000|2022-08-24 14:05:00|11239.1|11224.1|11238.6|11223.6|11243.4|11228.4|11233.1|11218.1|140
1661350200000|2022-08-24 14:10:00|11238|11223|11247.2|11232.2|11248|11233|11236.9|11221.9|51
1661350500000|2022-08-24 14:15:00|11247.5|11232.5|11272.1|11257.1|11272.5|11257.5|11241|11226|98
1661350800000|2022-08-24 14:20:00|11275.6|11260.6|11268.1|11253.1|11278.9|11263.9|11254.9|11239.9|116
1661351100000|2022-08-24 14:25:00|11267.8|11252.8|11258.6|11243.6|11271.1|11256.1|11258.6|11243.6|57
1661351400000|2022-08-24 14:30:00|11259.6|11244.6|11246|11231|11267.3|11252.3|11245.1|11230.1|160
1661351700000|2022-08-24 14:35:00|11245.8|11230.8|11240.5|11225.5|11253.1|11238.1|11240.2|11225.2|107
1661352000000|2022-08-24 14:40:00|11240.2|11225.2|11224.4|11209.4|11240.2|11225.2|11185.4|11170.4|179
1661352300000|2022-08-24 14:45:00|11224.2|11209.2|11256.5|11241.5|11262.7|11247.7|11223.4|11208.4|115
1661352600000|2022-08-24 14:50:00|11256.2|11241.2|11262.3|11247.3|11268.9|11253.9|11256.2|11241.2|81
1661352900000|2022-08-24 14:55:00|11262.7|11247.7|11248.3|11233.3|11262.7|11247.7|11245.2|11230.2|55
1661353200000|2022-08-24 15:00:00|11249.7|11234.7|11253.7|11238.7|11261.5|11246.5|11249.7|11234.7|31
1661353500000|2022-08-24 15:05:00|11254.3|11239.3|11238.5|11223.5|11256.3|11241.3|11235.2|11220.2|20
1661353800000|2022-08-24 15:10:00|11244.3|11229.3|11242.5|11227.5|11245|11230|11233.7|11218.7|27
1661354100000|2022-08-24 15:15:00|11243|11228|11254.3|11239.3|11260.8|11245.8|11243|11228|41
1661354400000|2022-08-24 15:20:00|11254|11239|11268.7|11253.7|11269|11254|11253.8|11238.8|72
1661354700000|2022-08-24 15:25:00|11268.4|11253.4|11333.9|11318.9|11337.4|11322.4|11264.2|11249.2|267
1661355000000|2022-08-24 15:30:00|11332.9|11317.9|11316.8|11301.8|11348.8|11333.8|11303.3|11288.3|203
1661355300000|2022-08-24 15:35:00|11317.8|11302.8|11323.6|11308.6|11328.6|11313.6|11300.3|11285.3|56
1661355600000|2022-08-24 15:40:00|11324.6|11309.6|11316.8|11301.8|11326.3|11311.3|11314.8|11299.8|23
1661355900000|2022-08-24 15:45:00|11316.2|11301.2|11278.3|11263.3|11316.2|11301.2|11267.5|11252.5|106
1661356200000|2022-08-24 15:50:00|11276.3|11261.3|11265.8|11250.8|11283.8|11268.8|11260.3|11245.3|61
1661356500000|2022-08-24 15:55:00|11265.3|11250.3|11257.3|11242.3|11279.2|11264.2|11244|11229|159
1661356800000|2022-08-24 16:00:00|11256.8|11241.8|11262.2|11247.2|11269.3|11254.3|11255.8|11240.8|36
1661357100000|2022-08-24 16:05:00|11262|11247|11261.1|11246.1|11271.8|11256.8|11260.3|11245.3|28
1661357400000|2022-08-24 16:10:00|11260.8|11245.8|11264.5|11249.5|11269.4|11254.4|11257.7|11242.7|51
1661357700000|2022-08-24 16:15:00|11265.5|11250.5|11263.2|11248.2|11269.5|11254.5|11259|11244|18
1661358000000|2022-08-24 16:20:00|11262.6|11247.6|11321.6|11306.6|11322.9|11307.9|11261.2|11246.2|182
1661358300000|2022-08-24 16:25:00|11320.4|11305.4|11330.9|11315.9|11335.4|11320.4|11309.7|11294.7|35
1661358600000|2022-08-24 16:30:00|11333.2|11318.2|11335.8|11320.8|11346.3|11331.3|11317.6|11302.6|25
1661358900000|2022-08-24 16:35:00|11334.8|11319.8|11336.9|11321.9|11342.4|11327.4|11321.3|11306.3|25
1661359200000|2022-08-24 16:40:00|11335.9|11320.9|11332.4|11317.4|11342.4|11327.4|11321|11306|52
1661359500000|2022-08-24 16:45:00|11335.9|11320.9|11323.1|11308.1|11340.7|11325.7|11315.4|11300.4|31
1661359800000|2022-08-24 16:50:00|11323.4|11308.4|11318.5|11303.5|11324.6|11309.6|11313.6|11298.6|13
1661360100000|2022-08-24 16:55:00|11323|11308|11311|11296|11324|11309|11311|11296|15
1661360400000|2022-08-24 17:00:00|11310.5|11295.5|11316.8|11301.8|11319.1|11304.1|11310|11295|28
1661360700000|2022-08-24 17:05:00|11315.9|11300.9|11312|11297|11316.3|11301.3|11307.2|11292.2|38
1661361000000|2022-08-24 17:10:00|11312.5|11297.5|11308.2|11293.2|11319|11304|11307.4|11292.4|21
1661361300000|2022-08-24 17:15:00|11300|11285|11295.2|11280.2|11306.6|11291.6|11292|11277|26
1661361600000|2022-08-24 17:20:00|11293.8|11278.8|11253.2|11238.2|11294.7|11279.7|11253.2|11238.2|118
1661361900000|2022-08-24 17:25:00|11253|11238|11256.4|11241.4|11263|11248|11251.8|11236.8|34
1661362200000|2022-08-24 17:30:00|11255.8|11240.8|11248.9|11233.9|11255.8|11240.8|11235.1|11220.1|63
1661362500000|2022-08-24 17:35:00|11249.8|11234.8|11256.5|11241.5|11258|11243|11242.7|11227.7|19
1661362800000|2022-08-24 17:40:00|11258.1|11243.1|11269.8|11254.8|11273.7|11258.7|11258.1|11243.1|19
1661363100000|2022-08-24 17:45:00|11269.3|11254.3|11261.7|11246.7|11278.7|11263.7|11251.7|11233.2|61
1661363400000|2022-08-24 17:50:00|11262.2|11247.2|11272.9|11257.9|11278.7|11263.7|11260.7|11245.7|16
1661363700000|2022-08-24 17:55:00|11273.4|11258.4|11271.3|11256.3|11277.8|11262.8|11267.6|11252.6|11
1661364000000|2022-08-24 18:00:00|11271.5|11256.5|11265.8|11250.8|11272.5|11257.2|11263.8|11246.8|27
1661364300000|2022-08-24 18:05:00|11266.5|11251.5|11299.4|11284.4|11305.9|11290.9|11264.2|11249.2|195
1661364600000|2022-08-24 18:10:00|11298.9|11283.9|11284.8|11269.8|11304.3|11289.3|11276.1|11261.1|338
1661364900000|2022-08-24 18:15:00|11284.3|11269.3|11302.6|11287.6|11309.7|11291.8|11276.4|11261.4|141
1661389200000|2022-08-25 01:00:00|11287.6|11272.6|11330.7|11305.7|11365.8|11338.6|11287.6|11271.9|32
1661389500000|2022-08-25 01:05:00|11330.9|11305.9|11336.6|11299.1|11338.1|11317.4|11321.6|11298.3|7
1661389800000|2022-08-25 01:10:00|11336.8|11299.3|11341.3|11326.3|11349.3|11333.6|11330.3|11299.3|17
1661390100000|2022-08-25 01:15:00|11344|11329|11360.7|11345.7|11360.7|11345.7|11344|11329|7
1661390400000|2022-08-25 01:20:00|11360.9|11345.9|11361.2|11346.2|11366.6|11350.4|11356.9|11325.1|39
1661390700000|2022-08-25 01:25:00|11361.4|11346.4|11362.2|11337.2|11368.3|11352.2|11357.4|11330.8|8
1661391000000|2022-08-25 01:30:00|11361.3|11346.3|11348.4|11333.4|11365.6|11349.2|11348.4|11328.9|5
1661391300000|2022-08-25 01:35:00|11353.9|11328.9|11354.3|11329.3|11357.6|11342.3|11352.3|11328.9|5
1661391600000|2022-08-25 01:40:00|11355.8|11339.3|11354.3|11329.3|11357.3|11342.3|11352.1|11328.9|4
1661391900000|2022-08-25 01:45:00|11352.6|11337.6|11353.2|11338.2|11357.8|11342.8|11347.3|11332.3|17
1661392200000|2022-08-25 01:50:00|11350.3|11335.3|11365.4|11350.4|11368.7|11353.7|11350.3|11335.3|3
1661392500000|2022-08-25 01:55:00|11366.6|11351.6|11366.4|11351.4|11368.4|11353.4|11365.4|11350.4|2
1661392800000|2022-08-25 02:00:00|11366.2|11351.2|11359.3|11344.3|11367.1|11351.2|11359.3|11341.8|11
1661393100000|2022-08-25 02:05:00|11360.8|11345.8|11357.3|11332.3|11360.8|11345.8|11357.2|11332.2|2
1661393400000|2022-08-25 02:10:00|11356.8|11341.8|11351.5|11336.5|11359.3|11344.3|11351.3|11331.8|3
1661393700000|2022-08-25 02:15:00|11351.3|11336.3|11356.3|11341.3|11359.3|11344.3|11351.3|11336.3|2
1661394000000|2022-08-25 02:20:00|11357.8|11342.8|11355.8|11340.8|11359.8|11344.8|11355.8|11340.8|2
1661394300000|2022-08-25 02:25:00|11357|11342|11355.8|11340.8|11358.8|11343.8|11355.3|11340.3|3
1661394600000|2022-08-25 02:30:00|11355.3|11340.3|11358.3|11343.3|11358.8|11343.8|11355.3|11340.3|3
1661394900000|2022-08-25 02:35:00|11357.1|11342.1|11347.9|11332.9|11357.1|11342.1|11347.4|11332.4|8
1661395200000|2022-08-25 02:40:00|11347.7|11332.7|11347.1|11332.1|11347.7|11332.7|11347.1|11332.1|0
1661395800000|2022-08-25 02:50:00|11346.7|11331.7|11353.3|11328.3|11353.3|11331.9|11346.7|11328.1|5
1661396100000|2022-08-25 02:55:00|11353.1|11328.1|11347.5|11332.5|11353.1|11332.5|11347.5|11328.1|1
1661396400000|2022-08-25 03:00:00|||||||||10
1661396700000|2022-08-25 03:05:00|11348.1|11333.1|11348.5|11333.5|11348.5|11333.5|11348.1|11333.1|0
1661397600000|2022-08-25 03:20:00|11347.9|11332.9|11353.5|11316|11353.5|11332.9|11347.9|11316|1
1661397900000|2022-08-25 03:25:00|11353.3|11315.8|11344.7|11329.7|11353.3|11329.7|11343.5|11314.8|1
1661398200000|2022-08-25 03:30:00|11345|11330|11345|11330|11345|11330|11345|11330|0
1661398500000|2022-08-25 03:35:00|11345.2|11330.2|11345.2|11330.2|11345.2|11330.2|11345.2|11330.2|0
1661398800000|2022-08-25 03:40:00|11347.9|11322.9|11346.7|11321.7|11347.9|11322.9|11346.5|11321.5|1
1661399100000|2022-08-25 03:45:00|11345.8|11320.8|11346.4|11308.9|11347.4|11320.8|11345.2|11308.9|3
1661400000000|2022-08-25 04:00:00|11340.5|11315.5|11339.2|11314.2|11346.6|11315.7|11339.2|11308.9|1
1661400600000|2022-08-25 04:10:00|11338|11313|11334.8|11309.8|11342.9|11319.2|11331.7|11302.5|4
1661400900000|2022-08-25 04:15:00|11331.3|11306.3|11317.2|11292.2|11334.9|11319.9|11296.1|11275.3|84
1661401200000|2022-08-25 04:20:00|11317.7|11292.7|11324.1|11299.1|11327.8|11305.8|11312.7|11288.8|6
1661401500000|2022-08-25 04:25:00|11323.9|11298.9|11319.8|11304.8|11323.9|11305.3|11312.8|11297.8|8
1661401800000|2022-08-25 04:30:00|11320.1|11305.1|11288.5|11273.5|11323.8|11305.5|11286|11271|18
1661402100000|2022-08-25 04:35:00|11287.5|11272.5|11290.4|11275.4|11291.1|11276.1|11287.5|11272.5|11
1661402400000|2022-08-25 04:40:00|11307.7|11270.2|11289.4|11274.4|11308.2|11283.9|11285.9|11270.1|34
1661402700000|2022-08-25 04:45:00|11288.5|11273.5|11295.2|11280.2|11295.2|11280.2|11288.5|11273.5|8
1661403000000|2022-08-25 04:50:00|11292|11277|11292.7|11277.7|11298.4|11283.4|11289.4|11274.4|14
1661403300000|2022-08-25 04:55:00|11291.8|11276.8|11311.4|11296.4|11311.4|11296.4|11290.7|11275.7|17
1661403600000|2022-08-25 05:00:00|11312|11297|11328.5|11303.5|11328.5|11308|11312|11297|0
1661403900000|2022-08-25 05:05:00|11324.6|11309.6|11334.5|11309.5|11336.7|11318.8|11322.9|11296.7|4
1661404200000|2022-08-25 05:10:00|11334.3|11309.3|11334.5|11309.5|11334.7|11317.2|11320.6|11305.6|15
1661404500000|2022-08-25 05:15:00|11325.1|11310.1|11317.8|11292.8|11334.7|11315.2|11313.8|11292.3|18
1661404800000|2022-08-25 05:20:00|11317.2|11292.2|11315.8|11290.8|11317.2|11292.2|11315.8|11290.8|0
1661405100000|2022-08-25 05:25:00|11321.1|11283.6|11321.1|11283.6|11321.1|11283.6|11321.1|11283.6|0
1661405400000|2022-08-25 05:30:00|11321.3|11283.8|11305.4|11290.4|11321.3|11295.1|11295.2|11276.7|16
1661405700000|2022-08-25 05:35:00|11308.9|11283.9|11306.2|11291.2|11308.9|11293.1|11288.9|11273.9|25
1661406000000|2022-08-25 05:40:00|11305.7|11290.7|11303.4|11288.4|11308.5|11293.5|11283.4|11268.4|27
1661406300000|2022-08-25 05:45:00|11303.6|11288.6|11306.6|11291.6|11310.7|11295.7|11303|11288|1
1661406600000|2022-08-25 05:50:00|11306.9|11291.9|11304.5|11289.5|11309|11293.9|11301.5|11283.6|0
1661406900000|2022-08-25 05:55:00|11305.7|11290.7|11303.6|11278.6|11308.2|11291.1|11295.9|11278.1|0
1661407200000|2022-08-25 06:00:00|11303.4|11278.4|11296.8|11281.8|11304.4|11284.7|11295.6|11275.3|0
1661407500000|2022-08-25 06:05:00|11296.4|11281.4|11285.8|11270.8|11296.4|11281.4|11284.8|11269.8|4
1661407800000|2022-08-25 06:10:00|11286.4|11271.4|11300.7|11285.7|11300.7|11285.7|11286.4|11271.4|1
1661408100000|2022-08-25 06:15:00|11299.1|11284.1|11307.6|11292.6|11307.7|11292.7|11298.9|11283.9|5
1661408400000|2022-08-25 06:20:00|11308.2|11293.2|11305.5|11290.5|11311.5|11296.5|11305.1|11290.1|9
1661408700000|2022-08-25 06:25:00|11306|11291|11306.1|11291.1|11311.9|11296.9|11301.2|11286.2|5
1661409000000|2022-08-25 06:30:00|11306.3|11291.3|11304.1|11289.1|11307.7|11292.7|11290|11275|4
1661409300000|2022-08-25 06:35:00|11304.6|11289.6|11304.1|11289.1|11307.1|11292.1|11292.5|11277.5|9
1661409600000|2022-08-25 06:40:00|11303|11288|11285|11270|11304.9|11289.9|11284|11269|10
1661409900000|2022-08-25 06:45:00|11285.3|11270.3|11286.2|11271.2|11296.9|11281.9|11285|11270|6
1661410200000|2022-08-25 06:50:00|11287.6|11272.6|11307.5|11292.5|11309.8|11294.8|11287.6|11272.6|8
1661410500000|2022-08-25 06:55:00|11308.1|11293.1|11310.9|11295.9|11320.5|11305.5|11308.1|11293.1|15
1661410800000|2022-08-25 07:00:00|11303.4|11288.4|11315.5|11300.5|11316.6|11301.6|11302.9|11287.9|5
1661411100000|2022-08-25 07:05:00|11314.8|11299.8|11321.5|11306.5|11325.3|11310.3|11312.3|11297.3|9
1661411400000|2022-08-25 07:10:00|11320.6|11305.6|11318.6|11303.6|11320.8|11305.8|11316.3|11301.3|2
1661411700000|2022-08-25 07:15:00|11318.1|11303.1|11317.6|11302.6|11320.3|11305.3|11317.1|11302.1|0
1661412000000|2022-08-25 07:20:00|11317.3|11302.3|11320.8|11305.8|11324.3|11309.3|11302.3|11287.3|16
1661412300000|2022-08-25 07:25:00|11321.1|11306.1|11323.8|11308.8|11323.8|11308.8|11318.3|11298.4|1
1661412600000|2022-08-25 07:30:00|11329.7|11314.7|11332.1|11317.1|11335.6|11320.6|11328.9|11313.9|10
1661412900000|2022-08-25 07:35:00|11332.3|11317.3|11332.5|11317.5|11333.3|11318.3|11330.1|11315.1|2
1661413200000|2022-08-25 07:40:00|11331.7|11316.7|11335.7|11320.7|11336.8|11321.8|11331.2|11316.2|6
1661413500000|2022-08-25 07:45:00|11336.8|11321.8|11336.8|11321.8|11340|11325|11335|11320|4
1661413800000|2022-08-25 07:50:00|11337.1|11322.1|11338.2|11323.2|11339.2|11324.2|11336.1|11321.1|0
1661414100000|2022-08-25 07:55:00|11338|11323|11325.9|11310.9|11338|11323|11325.9|11310.9|1
1661414400000|2022-08-25 08:00:00|11326.3|11311.3|11311.3|11296.3|11326.3|11311.3|11311.3|11296.3|1
1661414700000|2022-08-25 08:05:00|11309.8|11294.8|11312.5|11297.5|11312.9|11297.9|11306|11291|1
1661415000000|2022-08-25 08:10:00|11310.5|11295.5|11323.9|11308.9|11324.5|11309.5|11306.5|11291.5|2
1661415300000|2022-08-25 08:15:00|11324.2|11309.2|11310.5|11295.5|11324.2|11309.2|11309|11294|1
1661415600000|2022-08-25 08:20:00|11310|11295|11307.7|11292.7|11311|11296|11306|11291|0
1661415900000|2022-08-25 08:25:00|11307.5|11292.5|11306.2|11291.2|11311.5|11296.5|11306.2|11291.2|1
1661416200000|2022-08-25 08:30:00|11306|11291|11309.5|11294.5|11311.5|11296.5|11305.5|11290.5|1
1661416800000|2022-08-25 08:40:00|11308.6|11293.6|11306|11291|11308.6|11293.6|11306|11291|0
1661417100000|2022-08-25 08:45:00|11307.9|11292.9|11300.5|11285.5|11307.9|11292.9|11298.6|11283.6|3
1661417400000|2022-08-25 08:50:00|11301.3|11286.3|11298.9|11283.9|11303.5|11288.5|11298.1|11283.1|1
1661417700000|2022-08-25 08:55:00|11300.6|11285.6|11303.4|11288.4|11314.9|11299.9|11299.9|11284.9|7
1661418000000|2022-08-25 09:00:00|11300.3|11285.3|11305.6|11290.6|11311.1|11296.1|11298.9|11283.9|3
1661418300000|2022-08-25 09:05:00|11303.6|11288.6|11327.3|11312.3|11327.3|11312.3|11298.5|11283.5|3
1661418600000|2022-08-25 09:10:00|11328.3|11313.3|11323.3|11308.3|11328.3|11313.3|11315.8|11300|3
1661418900000|2022-08-25 09:15:00|11324.3|11309.3|11321.3|11306.3|11327.3|11312.3|11316.3|11301.3|3
1661419200000|2022-08-25 09:20:00|11320.8|11305.8|11285.1|11270.1|11320.8|11305.8|11282.7|11267.7|6
1661419500000|2022-08-25 09:25:00|11285.4|11270.4|11280.1|11265.1|11285.4|11270.4|11274.9|11259.9|16
1661419800000|2022-08-25 09:30:00|11280.3|11265.3|11281.1|11266.1|11283.1|11268.1|11273.6|11258.6|1
1661420100000|2022-08-25 09:35:00|11283.8|11268.8|11274.8|11259.8|11285.3|11270.3|11273.5|11258.5|5
1661420400000|2022-08-25 09:40:00|11274.1|11259.1|11256.6|11241.6|11274.3|11259.3|11253.8|11238.8|28
1661420700000|2022-08-25 09:45:00|11256|11241|11229|11214|11256.1|11241.1|11213.5|11198.5|53
1661421000000|2022-08-25 09:50:00|11231.5|11216.5|11242.3|11227.3|11249.9|11234.9|11231.5|11216.5|5
1661421300000|2022-08-25 09:55:00|11243.8|11228.8|11242.4|11227.4|11245.9|11230.9|11241.8|11226.8|1
1661421600000|2022-08-25 10:00:00|11242.6|11227.6|11264.8|11249.8|11272.4|11257.4|11242.6|11227.6|10
1661421900000|2022-08-25 10:05:00|11264.4|11249.4|11271.6|11256.6|11271.6|11256.6|11264.4|11249.4|0
1661422200000|2022-08-25 10:10:00|11271.1|11256.1|11276.6|11261.6|11277.9|11262.9|11270.7|11255.7|2
1661422500000|2022-08-25 10:15:00|11276.2|11261.2|11279.4|11264.4|11285.1|11270.1|11275.6|11260.6|3
1661422800000|2022-08-25 10:20:00|11277.7|11262.7|11271.2|11256.2|11277.7|11262.7|11270.4|11255.4|2
1661423100000|2022-08-25 10:25:00|11270.6|11255.6|11272.7|11257.7|11272.7|11257.7|11269.7|11254.7|1
1661423400000|2022-08-25 10:30:00|11272.2|11257.2|11250|11235|11273.2|11258.2|11245.5|11230.5|22
1661423700000|2022-08-25 10:35:00|11250.4|11235.4|11249.6|11234.6|11252.9|11237.9|11248.3|11233.3|0
1661424000000|2022-08-25 10:40:00|11249.3|11234.3|11247|11232|11249.3|11234.3|11246.8|11231.8|3
1661424300000|2022-08-25 10:45:00|11246.5|11231.5|11252.2|11237.2|11254.7|11239.7|11236.2|11221.2|5
1661424600000|2022-08-25 10:50:00|11250.5|11235.5|11255.3|11240.3|11256.2|11241.2|11248.7|11233.7|0
1661424900000|2022-08-25 10:55:00|11255.6|11240.6|11259.3|11244.3|11259.6|11244.6|11241.1|11226.1|10
1661425200000|2022-08-25 11:00:00|11257.2|11242.2|11267.3|11252.3|11268.3|11253.3|11250.3|11235.3|7
1661425500000|2022-08-25 11:05:00|11268.1|11253.1|11278.4|11263.4|11280.5|11265.5|11257.1|11242.1|44
1661425800000|2022-08-25 11:10:00|11275.4|11260.4|11260.9|11245.9|11278.4|11263.4|11256.2|11241.2|12
1661426100000|2022-08-25 11:15:00|11260.7|11245.7|11265.6|11250.6|11270.6|11255.6|11251.1|11236.1|50
1661426400000|2022-08-25 11:20:00|11265|11250|11269.4|11254.4|11279.4|11264.4|11264.6|11249.6|7
1661426700000|2022-08-25 11:25:00|11266.3|11251.3|11274.1|11259.1|11277|11262|11265|11250|8
1661427000000|2022-08-25 11:30:00|11274.3|11259.3|11281.7|11266.7|11286.3|11271.3|11274.3|11259.3|2
1661427300000|2022-08-25 11:35:00|11281.5|11266.5|11282.7|11267.7|11285.3|11270.3|11280.8|11265.8|5
1661427600000|2022-08-25 11:40:00|11281.7|11266.7|11283.2|11268.2|11283.2|11268.2|11280.2|11265.2|2
1661427900000|2022-08-25 11:45:00|11282.1|11267.1|11302.3|11287.3|11315.7|11300.7|11281.5|11266.5|45
1661428200000|2022-08-25 11:50:00|11301.3|11286.3|11283|11268|11301.3|11286.3|11282.3|11267.3|5
1661428500000|2022-08-25 11:55:00|11283.8|11268.8|11287.1|11272.1|11302.3|11287.3|11282.4|11267.4|10
1661428800000|2022-08-25 12:00:00|11289.4|11274.4|11323.8|11286.3|11323.8|11308.7|11289.4|11274.4|27
1661429100000|2022-08-25 12:05:00|11323.5|11286|11318.8|11303.8|11323.5|11307.8|11313.8|11285.8|14
1661429400000|2022-08-25 12:10:00|11319.3|11304.3|11346.7|11331.7|11353.2|11338.2|11315.3|11300.3|57
1661429700000|2022-08-25 12:15:00|11348.2|11333.2|11352.7|11337.7|11352.7|11337.7|11337.6|11322.6|12
1661430000000|2022-08-25 12:20:00|11352.9|11337.9|11347.9|11332.9|11353.2|11338.2|11341.4|11324.9|9
1661430300000|2022-08-25 12:25:00|11347.6|11332.6|11333.2|11318.2|11347.9|11332.9|11333.2|11318.2|23
1661430600000|2022-08-25 12:30:00|11329.6|11314.6|11307.5|11282.5|11329.6|11314.6|11274.8|11241.1|73
1661430900000|2022-08-25 12:35:00|11307|11282|11304.8|11279.8|11309.5|11289|11271|11256|17
1661431200000|2022-08-25 12:40:00|11305|11280|11353.6|11316.1|11353.6|11321.3|11302|11280|39
1661431500000|2022-08-25 12:45:00|11355|11317.5|11352.1|11327.1|11357.6|11342.5|11323.7|11303.3|69
1661431800000|2022-08-25 12:50:00|11352.3|11327.3|11341.2|11303.7|11352.3|11327.3|11320.7|11292.4|61
1661432100000|2022-08-25 12:55:00|11341.5|11304|11326.9|11311.9|11347.4|11328.8|11324.8|11304|34
1661432400000|2022-08-25 13:00:00|11327.3|11312.3|11341|11316|11341.5|11316.5|11298.9|11283.9|198
1661432700000|2022-08-25 13:05:00|11341.2|11316.2|11419.6|11404.6|11425.4|11408.5|11341|11310.8|328
1661433000000|2022-08-25 13:10:00|11419.5|11394.5|11408.7|11393.7|11424.6|11401.6|11402.4|11383.8|35
1661433300000|2022-08-25 13:15:00|11409.2|11394.2|11426.1|11411.1|11437|11422|11404|11389|123
1661433600000|2022-08-25 13:20:00|11430.6|11415.6|11372.9|11357.9|11450.8|11434.1|11333.7|11318.7|503
1661433900000|2022-08-25 13:25:00|11375.5|11350.5|11353|11338|11387.9|11372.9|11353|11338|66
1661434200000|2022-08-25 13:30:00|11354.6|11339.6|11374.5|11359.5|11385.8|11370.8|11340.3|11323.6|129
1661434500000|2022-08-25 13:35:00|11374|11359|11356.2|11341.2|11374|11359|11332.2|11317.2|48
1661434800000|2022-08-25 13:40:00|11356|11341|11345.4|11330.4|11356|11341|11339.7|11324.7|116
1661435100000|2022-08-25 13:45:00|11339.4|11324.4|11318|11303|11340.9|11325.9|11303.9|11288.9|102
1661435400000|2022-08-25 13:50:00|11318.5|11303.5|11346.4|11331.4|11347.2|11332.2|11311.3|11296.3|57
1661435700000|2022-08-25 13:55:00|11347|11332|11386.3|11371.3|11397.8|11382.8|11347|11332|75
1661436000000|2022-08-25 14:00:00|11387.6|11372.6|11391.5|11366.5|11397.1|11382.1|11378.8|11363.8|57
1661436300000|2022-08-25 14:05:00|11391.7|11366.7|11405.4|11390.4|11420|11405|11389.2|11366.7|114
1661436600000|2022-08-25 14:10:00|11406.2|11391.2|11406.1|11391.1|11407.5|11392.5|11390.2|11375.2|27
1661436900000|2022-08-25 14:15:00|11407|11392|11416.7|11401.7|11416.9|11401.9|11400.8|11381.8|64
1661437200000|2022-08-25 14:20:00|11417.1|11402.1|11433|11418|11442|11427|11417.1|11402.1|111
1661437500000|2022-08-25 14:25:00|11432.8|11417.8|11458.9|11443.9|11460.8|11445.8|11431.8|11416.8|61
1661437800000|2022-08-25 14:30:00|11457.7|11442.7|11511.3|11496.3|11520.4|11505.4|11457.7|11442.7|326
1661438100000|2022-08-25 14:35:00|11510.4|11495.4|11519.6|11504.6|11530.3|11513.6|11497.7|11482.7|214
1661438400000|2022-08-25 14:40:00|11519.9|11504.9|11525.1|11510.1|11545.1|11530.1|11519.7|11504.7|204
1661438700000|2022-08-25 14:45:00|11525|11510|11555.6|11540.6|11555.9|11540.9|11523.9|11508.9|142
1661439000000|2022-08-25 14:50:00|11555.4|11540.4|11566.3|11551.3|11599.9|11584.9|11555.4|11540.4|139
1661439300000|2022-08-25 14:55:00|11566.7|11551.7|11589.4|11574.4|11594.8|11579.8|11565.3|11550.3|98
1661439600000|2022-08-25 15:00:00|11589.7|11574.7|11532.3|11517.3|11596.2|11581.2|11529.5|11511.2|185
1661439900000|2022-08-25 15:05:00|11526.5|11511.5|11496|11481|11526.5|11511.5|11466.2|11451.2|109
1661440200000|2022-08-25 15:10:00|11497.5|11482.5|11494.5|11479.5|11497.5|11482.5|11471.2|11454.3|141
1661440500000|2022-08-25 15:15:00|11496|11481|11531.5|11516.5|11532|11517|11491.4|11476.4|107
1661440800000|2022-08-25 15:20:00|11531.3|11516.3|11521.9|11506.9|11536.8|11521.8|11513.6|11498.6|64
1661441100000|2022-08-25 15:25:00|11522.5|11507.5|11527.7|11512.7|11530.8|11515.8|11510.6|11495.6|69
1661441400000|2022-08-25 15:30:00|11527.9|11512.9|11510.7|11495.7|11531|11516|11502|11487|99
1661441700000|2022-08-25 15:35:00|11510.2|11495.2|11517.5|11502.5|11522.9|11507.9|11508|11493|83
1661442000000|2022-08-25 15:40:00|11518|11503|11556.5|11541.5|11572.1|11557.1|11518|11503|84
1661442300000|2022-08-25 15:45:00|11556.7|11541.7|11525.5|11510.5|11558.9|11543.9|11507.6|11492.6|101
1661442600000|2022-08-25 15:50:00|11525.3|11510.3|11532|11517|11533.3|11518.3|11523.3|11508.3|35
1661442900000|2022-08-25 15:55:00|11531.7|11516.7|11535.7|11520.7|11536|11521|11523.1|11508.1|49
1661443200000|2022-08-25 16:00:00|11535.9|11520.9|11524.9|11509.9|11536.4|11521.4|11523.4|11508.4|32
1661443500000|2022-08-25 16:05:00|11525.4|11510.4|11535.4|11520.4|11535.9|11520.9|11525.4|11510.4|16
1661443800000|2022-08-25 16:10:00|11535.9|11520.9|11538.5|11523.5|11544.4|11529.4|11531.9|11516.9|74
1661444100000|2022-08-25 16:15:00|11538.7|11523.7|11526.1|11511.1|11540.1|11525.1|11522.3|11507.3|44
1661444400000|2022-08-25 16:20:00|11527.6|11512.6|11531.8|11516.8|11534.3|11519.3|11524.9|11509.9|24
1661444700000|2022-08-25 16:25:00|11530.4|11515.4|11537|11522|11537|11522|11524.2|11509.2|26
1661445000000|2022-08-25 16:30:00|11537.2|11522.2|11552.7|11537.7|11559.1|11544.1|11536.7|11521.7|90
1661445300000|2022-08-25 16:35:00|11553|11538|11555.2|11540.2|11558.2|11543.2|11550.7|11535.7|30
1661445600000|2022-08-25 16:40:00|11556.2|11541.2|11546.5|11531.5|11556.2|11541.2|11542.1|11527.1|40
1661445900000|2022-08-25 16:45:00|11546.8|11531.8|11561.6|11546.6|11563.3|11548.3|11546.5|11531.5|21
1661446200000|2022-08-25 16:50:00|11560.5|11545.5|11581.1|11566.1|11583.6|11568.6|11560.5|11545.5|46
1661446500000|2022-08-25 16:55:00|11581|11566|11558.9|11543.9|11583.1|11568.1|11558.4|11543.4|48
1661446800000|2022-08-25 17:00:00|11559.1|11544.1|11539.5|11524.5|11559.1|11544.1|11539.5|11524.5|53
1661447100000|2022-08-25 17:05:00|11540.5|11525.5|11538|11523|11543.7|11528.7|11535.6|11520.6|12
1661447400000|2022-08-25 17:10:00|11537.8|11522.8|11507.5|11492.5|11537.8|11522.8|11505|11490|49
1661447700000|2022-08-25 17:15:00|11505.5|11490.5|11526.8|11511.8|11544.3|11529.3|11505.5|11490.5|26
1661448000000|2022-08-25 17:20:00|11526.5|11511.5|11495.9|11480.9|11530.9|11515.9|11495.9|11480.9|32
1661448300000|2022-08-25 17:25:00|11494.6|11479.6|11437.8|11422.8|11494.6|11479.6|11436.8|11421.8|54
1661448600000|2022-08-25 17:30:00|11434.3|11419.3|11421.2|11406.2|11436.4|11421.4|11403.6|11388.6|99
1661448900000|2022-08-25 17:35:00|11419.7|11404.7|11401.3|11386.3|11419.9|11404.9|11387.3|11372.3|98
1661449200000|2022-08-25 17:40:00|11399.7|11384.7|11338|11323|11399.7|11384.7|11335.8|11320.8|155
1661449500000|2022-08-25 17:45:00|11338.3|11323.3|11329.8|11314.8|11352.3|11337.3|11314.6|11299.1|111
1661449800000|2022-08-25 17:50:00|11328.9|11313.9|11322.5|11307.5|11332.8|11317.8|11314.6|11299.6|71
1661450100000|2022-08-25 17:55:00|11322.2|11307.2|11309.5|11294.5|11329.1|11314.1|11309.5|11294.5|28
1661450400000|2022-08-25 18:00:00|11309.7|11294.7|11341.9|11326.9|11345.8|11330.8|11303.1|11288.1|108
1661450700000|2022-08-25 18:05:00|11342.7|11327.7|11319|11304|11342.7|11327.7|11313|11298|101
1661451000000|2022-08-25 18:10:00|11319.8|11304.8|11282.3|11267.3|11323.8|11308.8|11280.2|11265.2|805
1661451300000|2022-08-25 18:15:00|11282.8|11267.8|11294.3|11279.3|11298.5|11283.5|11282.6|11267.6|241
1661451600000|2022-08-25 18:20:00|11294.5|11279.5|11294.5|11279.5|11294.5|11279.5|11294.5|11279.5|0
1661475600000|2022-08-26 01:00:00|11321.7|11296.7|11338.2|11323.2|11353.3|11335.9|11286.5|11271.5|69
1661475900000|2022-08-26 01:05:00|11338.8|11323.8|11355.3|11330.3|11364.1|11349.1|11337.9|11314.9|71
1661476200000|2022-08-26 01:10:00|11364.3|11326.8|11364.6|11339.6|11367.6|11348.1|11347.7|11320.7|44
1661476500000|2022-08-26 01:15:00|11354.8|11339.8|11356.1|11341.1|11366.3|11351.3|11353.6|11338.6|18
1661476800000|2022-08-26 01:20:00|11360.2|11345.2|11357.6|11342.6|11366.9|11350.5|11354.6|11338.9|26
1661477100000|2022-08-26 01:25:00|11363.6|11348.6|11441.2|11403.7|11456.3|11432.4|11357.6|11342.6|45
1661477400000|2022-08-26 01:30:00|11440.8|11403.3|11437.8|11412.8|11444.9|11428.6|11429.3|11401.1|11
1661477700000|2022-08-26 01:35:00|11436.1|11411.1|11431.7|11416.7|11437.8|11422.4|11431.7|11411.1|3
1661478000000|2022-08-26 01:40:00|11431.2|11416.2|11423.7|11408.7|11431.2|11416.2|11423.7|11402.7|1
1661478600000|2022-08-26 01:50:00|11423.1|11408.1|11390.2|11375.2|11423.1|11408.1|11389.2|11372.1|8
1661478900000|2022-08-26 01:55:00|11399.5|11384.5|11408.6|11393.6|11425.4|11393.6|11392.5|11374.3|21
1661479200000|2022-08-26 02:00:00|11408.1|11393.1|11405.7|11390.7|11413.9|11398.9|11405.7|11383.9|8
1661479500000|2022-08-26 02:05:00|11412.7|11397.7|11405.7|11390.7|11412.7|11397.7|11405.7|11390.7|0
1661479800000|2022-08-26 02:10:00|11404.7|11389.7|11415|11390|11415|11390.9|11401.2|11386.2|4
1661480100000|2022-08-26 02:15:00|11414.9|11389.9|11414.9|11389.9|11414.9|11389.9|11414.9|11389.9|0
1661480700000|2022-08-26 02:25:00|11412.3|11397.3|11414.9|11399.9|11414.9|11399.9|11412.3|11397.3|0
1661481300000|2022-08-26 02:35:00|11415.4|11400.4|11415.6|11400.6|11416.9|11401.9|11411.9|11396.9|7
1661481600000|2022-08-26 02:40:00|11415.9|11400.9|11415.9|11400.9|11415.9|11400.9|11415.9|11400.9|0
1661481900000|2022-08-26 02:45:00|11416.4|11401.4|11416.4|11401.4|11416.4|11401.4|11416.4|11401.4|3
1661482200000|2022-08-26 02:50:00|11416.1|11401.1|11426.1|11411.1|11426.1|11411.1|11416.1|11401.1|9
1661482500000|2022-08-26 02:55:00|11425.8|11410.8|11424.6|11409.6|11451.1|11420.9|11419.1|11404.1|42
1661482800000|2022-08-26 03:00:00|11427.9|11412.9|11424.8|11409.8|11440.2|11424.7|11420.8|11403.8|97
1661483100000|2022-08-26 03:05:00|11425.8|11410.8|11397.5|11382.5|11435|11412.2|11396.4|11374.5|60
1661483400000|2022-08-26 03:10:00|11397.7|11382.7|11400.5|11375.5|11417.9|11398.4|11394.2|11373.4|43
1661483700000|2022-08-26 03:15:00|11403.4|11388.4|11417.5|11392.5|11417.5|11402|11389.1|11373.4|33
1661484000000|2022-08-26 03:20:00|11413.5|11398.5|11434.2|11396.7|11434.2|11408.5|11413.5|11387.2|17
1661484300000|2022-08-26 03:25:00|11434.8|11397.3|11404.8|11389.8|11437.2|11409.5|11402.8|11387.8|32
1661484600000|2022-08-26 03:30:00|11407.3|11392.3|11397.9|11382.9|11408.9|11392.5|11397.9|11379.5|2
1661484900000|2022-08-26 03:35:00|11397.5|11382.5|11407.7|11392.7|11417.2|11402.2|11397.5|11382.5|27
1661485200000|2022-08-26 03:40:00|11408|11393|11427.4|11389.9|11428.4|11394.7|11408|11389.9|1
1661485500000|2022-08-26 03:45:00|11427.9|11390.4|11426.9|11389.4|11427.9|11390.4|11426.9|11389.4|3
1661485800000|2022-08-26 03:50:00|11426.6|11389.1|11408.7|11393.7|11442.4|11417.4|11408.7|11388|9
1661486100000|2022-08-26 03:55:00|11409|11394|11408.8|11393.8|11414.8|11399.8|11407.7|11392.7|1
1661486400000|2022-08-26 04:00:00|11410.5|11395.5|11416.8|11391.8|11416.8|11399.3|11408.8|11390.5|0
1661486700000|2022-08-26 04:05:00|11423.5|11408.5|11425|11400|11425.5|11410|11423.5|11399.6|4
1661487900000|2022-08-26 04:25:00|11407|11392|11410|11385|11411.4|11392|11407|11385|5
1661488800000|2022-08-26 04:40:00|11414.7|11377.2|11412.2|11374.7|11414.7|11377.2|11412.2|11374.7|4
1661489100000|2022-08-26 04:45:00|11409.3|11384.3|11409.5|11394.5|11410|11394.5|11409|11384.3|2
1661489400000|2022-08-26 04:50:00|11412|11397|11412|11397|11412|11397|11412|11397|0
1661490000000|2022-08-26 05:00:00|11411.5|11396.5|11411.5|11396.5|11411.5|11396.5|11411.3|11396.3|1
1661490900000|2022-08-26 05:15:00|11411.2|11396.2|11409.6|11394.6|11411.2|11396.2|11409.6|11394.6|2
1661491500000|2022-08-26 05:25:00|11414.2|11399.2|11426.2|11411.2|11426.4|11411.4|11414.2|11399.2|2
1661491800000|2022-08-26 05:30:00|11425.9|11410.9|11412.2|11397.2|11426.2|11411.2|11397.7|11382.7|7
1661492100000|2022-08-26 05:35:00|11414.2|11399.2|11407.2|11392.2|11421.2|11406.2|11407.2|11392.2|1
1661492400000|2022-08-26 05:40:00|11407|11392|11407|11392|11407|11392|11407|11392|0
1661492700000|2022-08-26 05:45:00|11402|11387|11402.5|11387.5|11415.9|11400.9|11397|11382|19
1661493000000|2022-08-26 05:50:00|11402.8|11387.8|11403.5|11388.5|11405.2|11390.2|11402.7|11387.7|0
1661493300000|2022-08-26 05:55:00|11404.5|11389.5|11391.5|11376.5|11406.5|11391.5|11391.5|11376.5|1
1661493600000|2022-08-26 06:00:00|11403.5|11388.5|11399|11384|11410.5|11395.5|11391.5|11376.5|61
1661493900000|2022-08-26 06:05:00|11402|11387|11398.8|11383.8|11413.5|11398.5|11387.5|11372.5|75
1661494200000|2022-08-26 06:10:00|11401.5|11386.5|11406|11391|11414.3|11399.3|11396|11381|42
1661494500000|2022-08-26 06:15:00|11409.5|11394.5|11413|11398|11415|11400|11405.5|11390.5|3
1661494800000|2022-08-26 06:20:00|11410.5|11395.5|11403.1|11388.1|11412.5|11397.5|11399.8|11384.8|17
1661495100000|2022-08-26 06:25:00|11399.3|11384.3|11404.9|11389.9|11415.6|11400.6|11396.9|11381.9|48
1661495400000|2022-08-26 06:30:00|11405.9|11390.9|11429|11414|11432.3|11417.3|11405.9|11390.9|39
1661495700000|2022-08-26 06:35:00|11430.2|11415.2|11431.2|11416.2|11445.2|11430.2|11427.2|11412.2|59
1661496000000|2022-08-26 06:40:00|11432.5|11417.5|11444.7|11429.7|11450.1|11435.1|11432.2|11417.2|13
1661496300000|2022-08-26 06:45:00|11442.1|11427.1|11447.8|11432.8|11453.1|11438.1|11437.7|11422.7|7
1661496600000|2022-08-26 06:50:00|11448.3|11433.3|11448.2|11433.2|11448.3|11433.3|11437.7|11422.7|0
1661496900000|2022-08-26 06:55:00|11450.3|11435.3|11437.3|11422.3|11450.3|11435.3|11436.7|11421.7|7
1661497200000|2022-08-26 07:00:00|11437.8|11422.8|11430.5|11415.5|11437.8|11422.8|11426|11411|3
1661497500000|2022-08-26 07:05:00|11433.3|11418.3|11436|11421|11436.6|11421.6|11429.5|11406.5|2
1661497800000|2022-08-26 07:10:00|11436.3|11421.3|11429|11414|11437.3|11422.3|11425.5|11410.5|4
1661498100000|2022-08-26 07:15:00|11427.3|11412.3|11429.2|11414.2|11430.5|11415.5|11414.9|11399.9|6
1661498400000|2022-08-26 07:20:00|11429.4|11414.4|11413.4|11398.4|11430.4|11415.4|11411.4|11396.4|13
1661498700000|2022-08-26 07:25:00|11415.1|11400.1|11424.4|11409.4|11425.4|11410.4|11414.4|11399.4|4
1661499000000|2022-08-26 07:30:00|11425.3|11410.3|11408.4|11393.4|11427.7|11412.7|11408.4|11393.4|1
1661499300000|2022-08-26 07:35:00|11405.9|11390.9|11407.9|11392.9|11408.4|11393.4|11404.9|11389.9|2
1661499600000|2022-08-26 07:40:00|11408.4|11393.4|11408.6|11393.6|11409.3|11394.3|11406.2|11391.2|1
1661499900000|2022-08-26 07:45:00|11408.3|11393.3|11402.4|11387.4|11409.6|11394.6|11399.9|11384.9|2
1661500200000|2022-08-26 07:50:00|11406.3|11391.3|11409.9|11394.9|11410.9|11395.9|11405.9|11390.9|2
1661500500000|2022-08-26 07:55:00|11410.2|11395.2|11422.5|11407.5|11422.5|11407.5|11410.2|11395.2|3
1661500800000|2022-08-26 08:00:00|11428.7|11413.7|11416.9|11401.9|11429.4|11414.4|11415.1|11400.1|2
1661501100000|2022-08-26 08:05:00|11420.6|11405.6|11423.4|11408.4|11423.9|11408.9|11416.4|11401.4|2
1661501400000|2022-08-26 08:10:00|11424.2|11409.2|11427.4|11412.4|11427.4|11412.4|11424.2|11409.2|0
1661501700000|2022-08-26 08:15:00|11434.2|11419.2|11431.6|11416.6|11441.5|11426.5|11428.6|11413.6|4
1661502000000|2022-08-26 08:20:00|11427.9|11412.9|11429.8|11414.8|11431.9|11416.9|11422.4|11407.4|0
1661502300000|2022-08-26 08:25:00|11425.6|11410.6|11428.5|11413.5|11429.3|11414.3|11422.6|11407.6|0
1661502600000|2022-08-26 08:30:00|11429|11414|11431|11416|11431|11416|11428.5|11413.5|0
1661502900000|2022-08-26 08:35:00|11431.3|11416.3|11434|11419|11434.5|11419.5|11431|11416|1
1661503200000|2022-08-26 08:40:00|11435.5|11420.5|11439.4|11424.4|11439.4|11424.4|11435.5|11420.5|3
1661503500000|2022-08-26 08:45:00|11440.4|11425.4|11440.4|11425.4|11440.4|11425.4|11440.4|11425.4|0
1661503800000|2022-08-26 08:50:00|11440.8|11425.8|11431|11416|11449.9|11434.9|11431|11416|4
1661504100000|2022-08-26 08:55:00|11439.2|11424.2|11435.6|11420.6|11439.7|11424.7|11433.8|11418.8|4
1661504400000|2022-08-26 09:00:00|11436.5|11421.5|11445.7|11430.7|11445.9|11430.9|11434.8|11419.8|7
1661504700000|2022-08-26 09:05:00|11445.1|11430.1|11441.6|11426.6|11445.2|11430.2|11430.5|11415.5|3
1661505000000|2022-08-26 09:10:00|11439.3|11424.3|11443|11428|11443|11428|11434.2|11419.2|1
1661505300000|2022-08-26 09:15:00|11445|11430|11453.4|11438.4|11453.4|11438.4|11445|11430|0
1661505600000|2022-08-26 09:20:00|11454|11439|11450.6|11435.6|11454.4|11439.4|11445.7|11430.7|9
1661505900000|2022-08-26 09:25:00|11449.6|11434.6|11448.2|11433.2|11449.6|11434.6|11445.7|11430.7|0
1661506200000|2022-08-26 09:30:00|11449.2|11434.2|11447.2|11432.2|11450.1|11435.1|11443.2|11428.2|2
1661506500000|2022-08-26 09:35:00|11446.9|11431.9|11446.5|11431.5|11446.9|11431.9|11446.5|11431.5|0
1661506800000|2022-08-26 09:40:00|11447.1|11432.1|11449|11434|11449|11434|11445.6|11430.6|1
1661507100000|2022-08-26 09:45:00|11452.9|11437.9|11457.9|11442.9|11458.1|11443.1|11452.6|11437.6|31
1661507400000|2022-08-26 09:50:00|11457.4|11442.4|11433.8|11418.8|11457.4|11442.4|11426.8|11411.8|5
1661507700000|2022-08-26 09:55:00|11434.3|11419.3|11441|11426|11444.5|11429.5|11433|11418|7
1661508000000|2022-08-26 10:00:00|11441.3|11426.3|11457.2|11442.2|11457.2|11442.2|11441.2|11426.2|1
1661508300000|2022-08-26 10:05:00|11458.7|11443.7|11447.2|11432.2|11459.7|11444.7|11443.9|11428.9|7
1661508600000|2022-08-26 10:10:00|11455|11440|11452.7|11437.7|11457.7|11442.7|11452.7|11437.7|12
1661508900000|2022-08-26 10:15:00|11453.2|11438.2|11447.7|11432.7|11457.2|11442.2|11447.7|11432.7|2
1661509200000|2022-08-26 10:20:00|11450.2|11435.2|11452.7|11437.7|11454.9|11439.9|11450.2|11435.2|1
1661509500000|2022-08-26 10:25:00|11453.1|11438.1|11452.5|11437.5|11458|11443|11448.3|11433.3|7
1661509800000|2022-08-26 10:30:00|11452.2|11437.2|11453.4|11438.4|11458.2|11443.2|11449.2|11434.2|9
1661510100000|2022-08-26 10:35:00|11455.7|11440.7|11452.1|11437.1|11456.9|11441.9|11450.9|11435.9|3
1661510400000|2022-08-26 10:40:00|11452.3|11437.3|11452.1|11437.1|11454.2|11439.2|11450.7|11435.7|8
1661510700000|2022-08-26 10:45:00|11451.6|11436.6|11454.1|11439.1|11454.1|11439.1|11451.6|11436.6|0
1661511000000|2022-08-26 10:50:00|11455.1|11440.1|11454.5|11439.5|11455.5|11440.5|11446.8|11431.8|7
1661511300000|2022-08-26 10:55:00|11455.5|11440.5|11455.8|11440.8|11456.9|11441.9|11455|11440|1
1661511600000|2022-08-26 11:00:00|11456.9|11441.9|11455.7|11440.7|11459.4|11444.4|11444.8|11429.8|11
1661511900000|2022-08-26 11:05:00|11456.3|11441.3|11476.4|11461.4|11479.5|11464.5|11447.8|11432.8|96
1661512200000|2022-08-26 11:10:00|11477.5|11462.5|11506.6|11491.6|11508.1|11493.1|11472.8|11457.8|65
1661512500000|2022-08-26 11:15:00|11507.2|11492.2|11514.7|11499.7|11518.3|11503.3|11507.2|11492.2|92
1661512800000|2022-08-26 11:20:00|11515.7|11500.7|11502.6|11487.6|11520|11505|11500.3|11485.3|45
1661513100000|2022-08-26 11:25:00|11502.4|11487.4|11495.5|11480.5|11503.9|11488.9|11484.5|11469.5|17
1661513400000|2022-08-26 11:30:00|11493.5|11478.5|11486.1|11471.1|11494|11479|11484.6|11469.6|4
1661513700000|2022-08-26 11:35:00|11485.1|11470.1|11499.4|11484.4|11506.6|11491.6|11485.1|11470.1|11
1661514000000|2022-08-26 11:40:00|11503|11488|11506.6|11491.6|11511.6|11496.6|11503|11488|3
1661514300000|2022-08-26 11:45:00|11506.1|11491.1|11526.3|11511.3|11526.9|11511.9|11503.1|11488.1|36
1661514600000|2022-08-26 11:50:00|11525.9|11510.9|11542.7|11527.7|11558.3|11543.3|11525.8|11510.8|118
1661514900000|2022-08-26 11:55:00|11542.4|11527.4|11546.7|11531.7|11549.2|11534.2|11535|11520|15
1661515200000|2022-08-26 12:00:00|11547.7|11532.7|11567.4|11552.4|11571.8|11556.8|11544.7|11529.7|84
1661515500000|2022-08-26 12:05:00|11566.4|11551.4|11568.1|11553.1|11579.4|11564.4|11551.9|11536.9|41
1661515800000|2022-08-26 12:10:00|11568.3|11553.3|11578.1|11563.1|11589.8|11574.8|11563.3|11548.3|59
1661516100000|2022-08-26 12:15:00|11576.6|11561.6|11553.1|11538.1|11578.1|11563.1|11541.7|11526.7|37
1661516400000|2022-08-26 12:20:00|11552.1|11537.1|11544.1|11529.1|11555.4|11540.4|11520.8|11505.8|31
1661516700000|2022-08-26 12:25:00|11544.6|11529.6|11546.5|11531.5|11553|11538|11537.2|11522.2|37
1661517000000|2022-08-26 12:30:00|11543|11528|11553.8|11538.8|11560.5|11545.5|11543|11528|13
1661517300000|2022-08-26 12:35:00|11554|11539|11558.7|11543.7|11570|11555|11553.2|11538.2|23
1661517600000|2022-08-26 12:40:00|11559.9|11544.9|11535.8|11520.8|11562.5|11547.5|11535.8|11520.8|37
1661517900000|2022-08-26 12:45:00|11535.5|11520.5|11543.8|11528.8|11552.6|11537.6|11531.3|11516.3|27
1661518200000|2022-08-26 12:50:00|11541.8|11526.8|11545.2|11530.2|11545.2|11530.2|11540.8|11525.8|30
1661518500000|2022-08-26 12:55:00|11544.2|11529.2|11532.9|11517.9|11544.2|11529.2|11532.2|11517.2|41
1661518800000|2022-08-26 13:00:00|11533.4|11518.4|11556.3|11541.3|11563.6|11548.6|11531.9|11516.9|83
1661519100000|2022-08-26 13:05:00|11556.9|11541.9|11547.8|11532.8|11562.3|11547.3|11546.9|11531.9|43
1661519400000|2022-08-26 13:10:00|11548.4|11533.4|11543.3|11528.3|11549.6|11534.6|11537.4|11522.4|14
1661519700000|2022-08-26 13:15:00|11543.1|11528.1|11544.8|11529.8|11546.1|11531.1|11534.1|11519.1|13
1661520000000|2022-08-26 13:20:00|11544.2|11529.2|11543.6|11528.6|11545.8|11530.8|11533.3|11518.3|46
1661520300000|2022-08-26 13:25:00|11542.1|11527.1|11509.2|11494.2|11545.8|11530.8|11505.4|11490.4|49
1661520600000|2022-08-26 13:30:00|11509.7|11494.7|11554.9|11539.9|11556.3|11541.3|11509.7|11494.7|102
1661520900000|2022-08-26 13:35:00|11555.3|11540.3|11551|11536|11556.9|11541.9|11537.1|11522.1|32
1661521200000|2022-08-26 13:40:00|11549.9|11534.9|11555.7|11540.7|11557.2|11542.2|11538.7|11523.7|42
1661521500000|2022-08-26 13:45:00|11555.9|11540.9|11545.5|11530.5|11564.9|11549.9|11539|11524|98
1661521800000|2022-08-26 13:50:00|11544|11529|11575.8|11560.8|11575.8|11560.8|11543.3|11528.3|96
1661522100000|2022-08-26 13:55:00|11577.3|11562.3|11577.8|11562.8|11582|11567|11563.5|11548.5|56
1661522400000|2022-08-26 14:00:00|11578|11563|11488.1|11473.1|11583.3|11568.3|11486.1|11471.1|213
1661522700000|2022-08-26 14:05:00|11485.6|11470.6|11548.2|11533.2|11551.1|11536.1|11482.9|11467.9|160
1661523000000|2022-08-26 14:10:00|11547.2|11532.2|11519.6|11504.6|11551.4|11536.4|11512.8|11497.8|83
1661523300000|2022-08-26 14:15:00|11517.6|11502.6|11539.1|11524.1|11545.2|11530.2|11509.1|11490.2|65
1661523600000|2022-08-26 14:20:00|11539.4|11524.4|11510.4|11495.4|11546.4|11531.4|11496.7|11481.7|141
1661523900000|2022-08-26 14:25:00|11512.7|11497.7|11460.3|11445.3|11520.2|11505.2|11453.6|11438.6|174
1661524200000|2022-08-26 14:30:00|11465.9|11450.9|11417.7|11402.7|11473.5|11458.5|11389|11373|289
1661524500000|2022-08-26 14:35:00|11416.4|11401.4|11379.1|11364.1|11418.4|11403.4|11377.1|11362.1|124
1661524800000|2022-08-26 14:40:00|11377.1|11362.1|11428|11413|11430.3|11415.3|11343.6|11328.3|211
1661525100000|2022-08-26 14:45:00|11424.9|11409.9|11429.2|11414.2|11454.2|11437|11409.3|11394.3|164
1661525400000|2022-08-26 14:50:00|11424.2|11409.2|11435.9|11420.9|11468.5|11453.5|11417|11402|111
1661525700000|2022-08-26 14:55:00|11436.2|11421.2|11445.3|11430.3|11468.5|11453.5|11429.1|11414.1|76
1661526000000|2022-08-26 15:00:00|11447.8|11432.8|11460.5|11445.5|11460.5|11445.5|11443.2|11428.2|55
1661526300000|2022-08-26 15:05:00|11460|11445|11454.2|11439.2|11460.1|11445.1|11441.5|11426.5|55
1661526600000|2022-08-26 15:10:00|11451.6|11436.6|11467.4|11452.4|11470.9|11455.9|11447.7|11432.7|62
1661526900000|2022-08-26 15:15:00|11467.1|11452.1|11488.8|11473.8|11492.1|11477.1|11464.6|11449.6|55
1661527200000|2022-08-26 15:20:00|11489.2|11474.2|11509.1|11494.1|11509.4|11494.4|11473.7|11458.7|56
1661527500000|2022-08-26 15:25:00|11505.2|11490.2|11516.2|11501.2|11532.6|11517.6|11494.9|11479.9|60
1661527800000|2022-08-26 15:30:00|11514.3|11499.3|11537.4|11522.4|11538.4|11523.4|11512.3|11497.3|42
1661528100000|2022-08-26 15:35:00|11538|11523|11535|11520|11545.5|11530.5|11530.2|11515.2|45
1661528400000|2022-08-26 15:40:00|11534.8|11519.8|11519.4|11504.4|11544.3|11529.3|11512.3|11497.3|44
1661528700000|2022-08-26 15:45:00|11519.6|11504.6|11533.9|11518.9|11534.5|11519.5|11511.8|11496.8|33
1661529000000|2022-08-26 15:50:00|11535|11520|11537.6|11522.6|11550.4|11535.4|11526.1|11511.1|67
1661529300000|2022-08-26 15:55:00|11535.9|11520.9|11553.6|11538.6|11553.9|11538.9|11524.9|11509.9|58
1661529600000|2022-08-26 16:00:00|11553.8|11538.8|11552|11537|11558.5|11543.5|11542.3|11527.3|98
1661529900000|2022-08-26 16:05:00|11552.3|11537.3|11557.8|11542.8|11569.3|11554.3|11548|11533|54
1661530200000|2022-08-26 16:10:00|11558.3|11543.3|11568.7|11553.7|11577.6|11562.6|11557.8|11542.8|63
1661530500000|2022-08-26 16:15:00|11568|11553|11578.1|11563.1|11578.1|11563.1|11568|11553|77
1661530800000|2022-08-26 16:20:00|11578.6|11563.6|11579.6|11564.6|11581.7|11566.7|11574.7|11559.7|22
1661531100000|2022-08-26 16:25:00|11579.9|11564.9|11576.7|11561.7|11580.2|11565.2|11565.1|11550.1|40
1661531400000|2022-08-26 16:30:00|11577.3|11562.3|11573.8|11558.8|11581.1|11566.1|11569.6|11554.6|44
1661531700000|2022-08-26 16:35:00|11574.1|11559.1|11585.6|11570.6|11587.5|11572.5|11572.8|11557.8|65
1661532000000|2022-08-26 16:40:00|11585.8|11570.8|11676.4|11661.4|11676.4|11661.4|11585.6|11570.6|435
1661532300000|2022-08-26 16:45:00|11676.7|11661.7|11667.5|11652.5|11676.7|11661.7|11655.5|11640.5|72
1661532600000|2022-08-26 16:50:00|11667.3|11652.3|11662.4|11647.4|11691.5|11676.5|11642.4|11623.6|94
1661532900000|2022-08-26 16:55:00|11658.4|11643.4|11638.8|11623.8|11661.1|11646.1|11625.7|11610.7|35
1661533200000|2022-08-26 17:00:00|11642.7|11627.7|11666.9|11651.9|11676|11661|11642.7|11627.7|91
1661533500000|2022-08-26 17:05:00|11666.6|11651.6|11668|11653|11677.4|11662.4|11655|11640|51
1661533800000|2022-08-26 17:10:00|11668.6|11653.6|11669.2|11654.2|11680.9|11665.9|11666.8|11651.8|79
1661534100000|2022-08-26 17:15:00|11669.7|11654.7|11681.3|11666.3|11681.3|11666.3|11669.7|11654.7|45
1661534400000|2022-08-26 17:20:00|11681.5|11666.5|11663.4|11648.4|11681.7|11666.7|11661.6|11646.6|34
1661534700000|2022-08-26 17:25:00|11663.1|11648.1|11658|11643|11663.4|11648.4|11645.1|11630.1|28
1661535000000|2022-08-26 17:30:00|11658.3|11643.3|11652.2|11637.2|11659.4|11644.4|11651.5|11636.5|20
1661535300000|2022-08-26 17:35:00|11651.4|11636.4|11652.4|11637.4|11652.4|11637.4|11628.7|11613.7|35
1661535600000|2022-08-26 17:40:00|11653|11638|11647.1|11632.1|11653|11638|11634.3|11618.2|21
1661535900000|2022-08-26 17:45:00|11645|11630|11624.8|11609.8|11645|11630|11620.6|11605.6|54
1661536200000|2022-08-26 17:50:00|11625.8|11610.8|11636.4|11621.4|11641.5|11626.5|11612.1|11597.1|69
1661536500000|2022-08-26 17:55:00|11630.3|11615.3|11640.3|11625.3|11640.6|11625.6|11620|11605|48
1661536800000|2022-08-26 18:00:00|11641.9|11626.9|11650.8|11635.8|11659.3|11642.2|11626.8|11607.2|108
1661537100000|2022-08-26 18:05:00|11649.7|11634.7|11636.6|11621.6|11650.4|11635.4|11626.6|11611.6|154
1661537400000|2022-08-26 18:10:00|11636.4|11621.4|11663.8|11648.8|11663.8|11648.8|11606.7|11591.7|689
1661537700000|2022-08-26 18:15:00|11663.3|11648.3|11657.5|11642.5|11664.1|11649.1|11642.9|11627.9|170
1661538000000|2022-08-26 18:20:00|11657.7|11642.7|11657.7|11642.7|11657.7|11642.7|11657.7|11642.7|0
1661734800000|2022-08-29 01:00:00|11627.5|11612.5|11516.3|11478.8|11678.1|11658.6|11479.3|11460.5|175
1661735100000|2022-08-29 01:05:00|11515.2|11477.7|11585.7|11548.2|11601.7|11567|11498.5|11476.7|62
1661735400000|2022-08-29 01:10:00|11585.4|11547.9|11585.2|11547.7|11588.2|11550.7|11584.2|11546.7|3
1661735700000|2022-08-29 01:15:00|11552.7|11515.2|11578.9|11541.4|11578.9|11541.4|11536.5|11515.2|41
1661736000000|2022-08-29 01:20:00|11580.9|11543.4|11548.5|11523.5|11581.6|11544.1|11546|11517.1|50
1661736300000|2022-08-29 01:25:00|11551.8|11536.8|11587.5|11550|11590|11552.5|11549.8|11524.8|38
1661736600000|2022-08-29 01:30:00|11587.7|11550.2|11586.5|11549|11587.7|11550.2|11586.5|11549|3
1661736900000|2022-08-29 01:35:00|11587|11549.5|11573.5|11536|11589.2|11564.2|11572.7|11536|5
1661737200000|2022-08-29 01:40:00|11572.9|11535.4|11572.5|11535|11572.9|11535.4|11572.5|11535|1
1661737500000|2022-08-29 01:45:00|11562.2|11537.2|11538.7|11523.7|11562.2|11537.2|11538.7|11523.7|21
1661737800000|2022-08-29 01:50:00|11531.2|11516.2|11529.7|11514.7|11534.7|11519.7|11523.2|11508.2|16
1661738100000|2022-08-29 01:55:00|11530|11515|11523|11508|11530.2|11515.2|11523|11508|3
1661738400000|2022-08-29 02:00:00|11524.1|11509.1|11526.6|11511.6|11527.1|11512.1|11523.9|11508.9|6
1661738700000|2022-08-29 02:05:00|11527.7|11512.7|11533.8|11518.8|11539.6|11524.6|11527.7|11512.7|9
1661739000000|2022-08-29 02:10:00|11534.7|11519.7|11533.5|11518.5|11535.2|11520.2|11533.5|11518.5|3
1661739300000|2022-08-29 02:15:00|11534|11519|11534|11519|11534.2|11519.2|11534|11519|7
1661739600000|2022-08-29 02:20:00|11533.5|11518.5|11540.7|11525.7|11540.7|11525.7|11531.5|11516.5|9
1661739900000|2022-08-29 02:25:00|11540.3|11525.3|11563.7|11526.2|11563.7|11526.2|11533.7|11516.2|30
1661740200000|2022-08-29 02:30:00|11564.8|11527.3|11569.5|11532|11569.5|11532|11564.8|11527.3|0
1661740500000|2022-08-29 02:35:00|11564.7|11539.7|11566.4|11551.4|11569.7|11554.7|11559.4|11539.7|23
1661740800000|2022-08-29 02:40:00|11565.9|11550.9|11567.2|11552.2|11567.2|11552.2|11564.2|11549.2|16
1661741100000|2022-08-29 02:45:00|11570.7|11555.7|11577.1|11562.1|11577.4|11562.4|11570.7|11555.7|43
1661741400000|2022-08-29 02:50:00|11577.4|11562.4|11571.6|11556.6|11577.4|11562.4|11571.6|11556.6|5
1661742000000|2022-08-29 03:00:00|11572.1|11557.1|11577.8|11552.8|11577.8|11557.1|11572.1|11552.6|2
1661742300000|2022-08-29 03:05:00|11572.3|11557.3|11568.6|11543.6|11577.6|11557.3|11568.6|11538.4|1
1661742600000|2022-08-29 03:10:00|11571|11533.5|11560.9|11523.4|11571|11548.4|11559.6|11523.4|20
1661742900000|2022-08-29 03:15:00|11561.1|11523.6|11547|11532|11561.4|11532|11535.2|11518.2|45
1661743200000|2022-08-29 03:20:00|11542.7|11517.7|11549.3|11534.3|11549.3|11534.3|11533.7|11517.7|29
1661743500000|2022-08-29 03:25:00|11548.2|11533.2|11538.1|11523.1|11555.4|11537.3|11537.8|11516.1|32
1661743800000|2022-08-29 03:30:00|11538.3|11523.3|11562.3|11524.8|11563.5|11544.3|11537.6|11519.1|34
1661744100000|2022-08-29 03:35:00|11562.9|11525.4|11553.5|11538.5|11563.1|11542.8|11541.6|11525.4|24
1661744400000|2022-08-29 03:40:00|11550.1|11535.1|11546.1|11531.1|11556.3|11538.8|11546.1|11529.6|8
1661744700000|2022-08-29 03:45:00|11546.3|11531.3|11548.3|11533.3|11557.2|11538|11535.6|11520.6|17
1661745000000|2022-08-29 03:50:00|11545.9|11530.9|11549.4|11524.4|11553.6|11531.9|11544.4|11516.1|3
1661745300000|2022-08-29 03:55:00|11546.1|11531.1|11535.4|11520.4|11546.1|11531.1|11534.9|11519.9|2
1661745600000|2022-08-29 04:00:00|11534.9|11519.9|11516.3|11501.3|11536.4|11521.4|11508.9|11493.9|75
1661745900000|2022-08-29 04:05:00|11516.5|11501.5|11529.1|11514.1|11529.4|11514.4|11516.5|11501.5|7
1661746200000|2022-08-29 04:10:00|11528|11513|11514.6|11499.6|11528.6|11513.6|11514.6|11499.6|3
1661746500000|2022-08-29 04:15:00|11514.4|11499.4|11507.3|11492.3|11514.4|11499.4|11507.3|11492.3|1
1661746800000|2022-08-29 04:20:00|11507.2|11492.2|11499.5|11484.5|11507.2|11492.2|11499.5|11484.5|2
1661747100000|2022-08-29 04:25:00|||||||||1
1661747400000|2022-08-29 04:30:00|11499.4|11484.4|11499.4|11484.4|11499.4|11484.4|11499.4|11484.4|0
1661747700000|2022-08-29 04:35:00|11498|11483|11497.1|11482.1|11498|11483|11497.1|11482.1|2
1661748000000|2022-08-29 04:40:00|11496.1|11481.1|11490.6|11475.6|11496.1|11481.1|11489.1|11474.1|11
1661748300000|2022-08-29 04:45:00|11492.1|11477.1|11472.6|11457.6|11492.1|11477.1|11472.6|11457.6|8
1661748600000|2022-08-29 04:50:00|11472.8|11457.8|11472.6|11457.6|11473.1|11458.1|11472.6|11457.6|4
1661748900000|2022-08-29 04:55:00|||||||||1
1661749200000|2022-08-29 05:00:00|11473.1|11458.1|11496.6|11471.6|11499.8|11482.3|11473.1|11458.1|11
1661749500000|2022-08-29 05:05:00|11489.6|11474.6|11476|11461|11489.6|11474.6|11475|11460|1
1661749800000|2022-08-29 05:10:00|11488.5|11473.5|11493.7|11456.2|11493.7|11473.5|11488.5|11456.2|2
1661750100000|2022-08-29 05:15:00|11493.5|11456|11490.5|11465.5|11494.7|11465.5|11490.5|11456|3
1661750400000|2022-08-29 05:20:00|11485.8|11470.8|11486.5|11471.5|11500.3|11472.6|11485.8|11462.8|0
1661750700000|2022-08-29 05:25:00|11480.6|11465.6|11488.1|11473.1|11495|11474.5|11477.5|11462.5|3
1661751000000|2022-08-29 05:30:00|11487.9|11472.9|11490.3|11465.3|11498.3|11475.1|11487.6|11460.3|5
1661751300000|2022-08-29 05:35:00|11489.7|11464.7|11480.6|11465.6|11489.7|11468.3|11479.6|11464.3|3
1661751600000|2022-08-29 05:40:00|11479.5|11464.5|11462.1|11447.1|11479.6|11464.6|11452.8|11437.8|20
1661751900000|2022-08-29 05:45:00|11462.3|11447.3|11464.8|11449.8|11468.8|11453.8|11461.8|11446.8|6
1661752200000|2022-08-29 05:50:00|11464.3|11449.3|11455.9|11440.9|11473.9|11458.9|11451.9|11436.9|88
1661752500000|2022-08-29 05:55:00|11452.9|11437.9|11453.1|11438.1|11467.1|11452.1|11452.9|11437.9|28
1661752800000|2022-08-29 06:00:00|11453.6|11438.6|11441.6|11426.6|11461.4|11446.4|11441.6|11426.6|110
1661753100000|2022-08-29 06:05:00|11442.6|11427.6|11452.5|11437.5|11457.6|11437.5|11441.6|11426.6|13
1661753400000|2022-08-29 06:10:00|11454.7|11439.7|11450.7|11435.7|11456.2|11441.2|11441.2|11426.2|29
1661753700000|2022-08-29 06:15:00|11451.3|11436.3|11454.9|11439.9|11456.8|11441.8|11443.4|11428.4|49
1661754000000|2022-08-29 06:20:00|11452|11437|11447.7|11432.7|11458.5|11443.5|11446.2|11431.2|31
1661754300000|2022-08-29 06:25:00|11447.9|11432.9|11450.3|11435.3|11466.1|11451.1|11444.2|11429.2|84
1661754600000|2022-08-29 06:30:00|11451.8|11436.8|11444.3|11429.3|11458.3|11443.3|11443.3|11427.3|43
1661754900000|2022-08-29 06:35:00|11451.8|11436.8|11457.8|11442.8|11469.3|11454.3|11451.8|11436.8|46
1661755200000|2022-08-29 06:40:00|11457.3|11442.3|11461.8|11446.8|11467.8|11452.8|11456.3|11441.3|35
1661755500000|2022-08-29 06:45:00|11462.3|11447.3|11458.2|11443.2|11466.8|11451.8|11454.7|11439.7|61
1661755800000|2022-08-29 06:50:00|11459.1|11444.1|11465.7|11450.7|11467|11452|11456.5|11441.5|10
1661756100000|2022-08-29 06:55:00|11462.2|11447.2|11460.3|11445.3|11465|11450|11458|11443|29
1661756400000|2022-08-29 07:00:00|11460.5|11445.5|11470.3|11455.3|11493.3|11473.8|11460.5|11445.5|91
1661756700000|2022-08-29 07:05:00|11472.8|11457.8|11485.3|11470.3|11485.7|11470.4|11471.3|11456.3|31
1661757000000|2022-08-29 07:10:00|11486.4|11471.4|11486.7|11471.7|11491.8|11475.5|11485.9|11466.5|4
1661757300000|2022-08-29 07:15:00|11486.1|11471.1|11493.3|11478.3|11493.3|11478.3|11479.8|11464.8|28
1661757600000|2022-08-29 07:20:00|11494.4|11479.4|11497.3|11482.3|11497.3|11482.3|11494.4|11479.4|1
1661757900000|2022-08-29 07:25:00|11497.6|11482.6|11498.2|11483.2|11498.9|11483.9|11496.8|11481.8|5
1661758200000|2022-08-29 07:30:00|11498.1|11483.1|11510|11495|11510|11495|11498.1|11483.1|6
1661758500000|2022-08-29 07:35:00|11508.9|11493.9|11502.5|11487.5|11511.5|11496.5|11501.4|11481.9|2
1661758800000|2022-08-29 07:40:00|11503.5|11488.5|11497.4|11482.4|11506.6|11491.6|11492|11477|24
1661759100000|2022-08-29 07:45:00|11496.6|11481.6|11495.7|11480.7|11504.7|11489.7|11493.7|11478.7|15
1661759400000|2022-08-29 07:50:00|11497.1|11482.1|11499.2|11484.2|11507.7|11492.7|11496.9|11481.9|32
1661759700000|2022-08-29 07:55:00|11498.9|11483.9|11500.5|11485.5|11501.2|11486.2|11498.2|11483.2|10
1661760000000|2022-08-29 08:00:00|11499|11484|11503|11488|11504.1|11489.1|11497|11482|9
1661760300000|2022-08-29 08:05:00|11502.5|11487.5|11501.7|11486.7|11507.8|11492.8|11501.7|11486.7|5
1661760600000|2022-08-29 08:10:00|11502.5|11487.5|11498.8|11483.8|11506.4|11491.4|11497.3|11482.3|3
1661760900000|2022-08-29 08:15:00|11499.1|11484.1|11505.3|11490.3|11505.3|11490.3|11499.1|11484.1|1
1661761200000|2022-08-29 08:20:00|11505.8|11490.8|11505.8|11490.8|11505.8|11490.8|11505.8|11490.8|0
1661761500000|2022-08-29 08:25:00|11499.5|11484.5|11498.8|11483.8|11500.5|11485.5|11498.8|11483.8|1
1661761800000|2022-08-29 08:30:00|11499.9|11484.9|11501|11486|11503.3|11488.3|11499|11484|1
1661762100000|2022-08-29 08:35:00|11505.7|11490.7|11495.2|11480.2|11505.7|11490.7|11494.2|11479.2|39
1661762400000|2022-08-29 08:40:00|11492.2|11477.2|11491.5|11476.5|11493|11478|11491.5|11476.5|1
1661762700000|2022-08-29 08:45:00|11491.4|11476.4|11483.9|11468.9|11491.4|11476.4|11483.9|11468.9|17
1661763000000|2022-08-29 08:50:00|11483.2|11468.2|11485.9|11470.9|11488.7|11473.7|11483.2|11468.2|9
1661763300000|2022-08-29 08:55:00|11487.9|11472.9|11475.1|11460.1|11490.9|11472.9|11463.6|11448.6|123
1661763600000|2022-08-29 09:00:00|11474.9|11459.9|11468.1|11443.1|11475.4|11460.4|11439.6|11422.2|108
1661763900000|2022-08-29 09:05:00|11453.5|11428.5|11448.7|11423.7|11474.1|11448.5|11439.2|11421.2|36
1661764200000|2022-08-29 09:10:00|11447.3|11422.3|11481.5|11444|11481.5|11444|11439.6|11420.5|27
1661764500000|2022-08-29 09:15:00|11481|11443.5|11460.7|11445.7|11481.5|11454.2|11452.5|11437.5|38
1661764800000|2022-08-29 09:20:00|11464.3|11449.3|11471.4|11433.9|11485.3|11451.9|11449.6|11433.4|36
1661765400000|2022-08-29 09:30:00|11464.3|11439.3|11449.6|11434.6|11464.3|11441.3|11449.6|11434.6|1
1661765700000|2022-08-29 09:35:00|11450.1|11435.1|11454.1|11439.1|11478.4|11440.9|11448.6|11433.1|5
1661766000000|2022-08-29 09:40:00|11452.4|11437.4|11457.1|11442.1|11468.1|11442.3|11451.1|11430.3|4
1661766300000|2022-08-29 09:45:00|11460.3|11435.3|11452.6|11437.6|11460.3|11438.8|11452.6|11434.8|1
1661766600000|2022-08-29 09:50:00|11453.7|11438.7|11454.1|11439.1|11454.3|11439.3|11453.7|11438.7|0
1661766900000|2022-08-29 09:55:00|11454.6|11439.6|11467.3|11442.3|11476.5|11444|11454.1|11436.8|12
1661767200000|2022-08-29 10:00:00|11459.5|11444.5|11475.9|11450.9|11486.5|11450.9|11444.8|11429.8|6
1661767500000|2022-08-29 10:05:00|11475.7|11450.7|11476.7|11451.7|11481.9|11458.4|11473.4|11442.7|1
1661767800000|2022-08-29 10:10:00|11468.8|11443.8|11453.5|11438.5|11468.8|11443.8|11452.6|11437.6|4
1661768100000|2022-08-29 10:15:00|11453.3|11438.3|11476|11451|11480.8|11451|11447.8|11432.3|2
1661768400000|2022-08-29 10:20:00|11476.3|11451.3|11466.9|11441.9|11476.3|11451.3|11455.2|11435.2|9
1661768700000|2022-08-29 10:25:00|11458.5|11443.5|11455.9|11440.9|11475.9|11444.1|11455.4|11436.7|0
1661769000000|2022-08-29 10:30:00|11456.9|11441.9|11464.4|11449.4|11464.6|11449.6|11456.9|11441.9|1
1661769300000|2022-08-29 10:35:00|11464.6|11449.6|11465.9|11440.9|11466.1|11449.6|11454.6|11439.6|10
1661769600000|2022-08-29 10:40:00|11465.3|11440.3|11468.8|11443.8|11475.1|11448.4|11454.4|11436.1|3
1661769900000|2022-08-29 10:45:00|11469.7|11444.7|11450|11435|11470|11454.3|11444.3|11429.3|26
1661770200000|2022-08-29 10:50:00|11448.3|11433.3|11448.7|11433.7|11466.3|11445|11446.8|11431.8|35
1661770500000|2022-08-29 10:55:00|11449|11434|11451|11436|11451.5|11436.5|11448|11433|1
1661770800000|2022-08-29 11:00:00|11453.5|11438.5|11448.3|11433.3|11455.4|11440.4|11448.3|11433.3|9
1661771100000|2022-08-29 11:05:00|11446.1|11431.1|11439|11424|11446.1|11431.1|11433.8|11418.8|18
1661771400000|2022-08-29 11:10:00|11438.7|11423.7|11442.9|11427.9|11443.3|11428.3|11436.8|11421.8|8
1661771700000|2022-08-29 11:15:00|11441.5|11426.5|11442.9|11427.9|11442.9|11427.9|11434.3|11419.3|16
1661772000000|2022-08-29 11:20:00|11442.6|11427.6|11442.8|11427.8|11442.8|11427.8|11442.4|11427.4|0
1661772300000|2022-08-29 11:25:00|11441.1|11426.1|11444.1|11429.1|11453.7|11438.7|11435.8|11420.8|38
1661772600000|2022-08-29 11:30:00|11443.3|11428.3|11435.6|11420.6|11443.3|11428.3|11433.6|11418.6|29
1661772900000|2022-08-29 11:35:00|11436.1|11421.1|11423.7|11408.7|11437.8|11422.8|11416.8|11401.8|49
1661773200000|2022-08-29 11:40:00|11428|11413|11429|11414|11430.2|11415.2|11423.4|11408.4|6
1661773500000|2022-08-29 11:45:00|11430.2|11415.2|11411.9|11396.9|11430.2|11415.2|11411.9|11396.9|20
1661773800000|2022-08-29 11:50:00|11408.3|11393.3|11395.9|11380.9|11408.3|11393.3|11395.9|11380.9|19
1661774100000|2022-08-29 11:55:00|11395.6|11380.6|11393.5|11378.5|11404.3|11389.3|11392.5|11377.5|16
1661774400000|2022-08-29 12:00:00|11394|11379|11418.9|11403.9|11429.7|11414.7|11390.7|11375.7|60
1661774700000|2022-08-29 12:05:00|11419.5|11404.5|11464.9|11449.9|11466.9|11451.9|11417.7|11402.7|126
1661775000000|2022-08-29 12:10:00|11465.1|11450.1|11495.2|11480.2|11495.7|11480.7|11458.9|11443.9|34
1661775300000|2022-08-29 12:15:00|11495.7|11480.7|11505|11490|11505|11490|11490|11475|63
1661775600000|2022-08-29 12:20:00|11505.9|11490.9|11525|11510|11529.5|11514.5|11505.9|11490.9|58
1661775900000|2022-08-29 12:25:00|11525.2|11510.2|11530.5|11515.5|11542|11527|11520.4|11505.4|99
1661776200000|2022-08-29 12:30:00|11529.7|11514.7|11540.2|11525.2|11540.2|11525.2|11528.2|11513.2|82
1661776500000|2022-08-29 12:35:00|11540.5|11525.5|11504.1|11489.1|11540.5|11525.5|11504.1|11489.1|27
1661776800000|2022-08-29 12:40:00|11503.8|11488.8|11504|11489|11504|11489|11494.8|11479.8|21
1661777100000|2022-08-29 12:45:00|11509.8|11494.8|11513.5|11498.5|11517.8|11502.8|11509.8|11494.8|35
1661777400000|2022-08-29 12:50:00|11514.2|11499.2|11494.6|11479.6|11517.2|11502.2|11494.3|11479.3|58
1661777700000|2022-08-29 12:55:00|11494.9|11479.9|11508.5|11493.5|11508.6|11493.6|11494.9|11479.9|50
1661778000000|2022-08-29 13:00:00|11508.3|11493.3|11504.2|11489.2|11513.2|11498.2|11484.1|11469.1|54
1661778300000|2022-08-29 13:05:00|11508.2|11493.2|11502.9|11487.9|11511|11496|11495.3|11480.3|64
1661778600000|2022-08-29 13:10:00|11502.6|11487.6|11483.3|11468.3|11502.6|11487.6|11469.8|11454.8|59
1661778900000|2022-08-29 13:15:00|11482.5|11467.5|11470.7|11455.7|11482.5|11467.5|11457.7|11442.7|16
1661779200000|2022-08-29 13:20:00|11471|11456|11480.8|11465.8|11486.2|11471.2|11471|11456|11
1661779500000|2022-08-29 13:25:00|11481.3|11466.3|11475.7|11460.7|11484.8|11469.8|11475.7|11460.7|19
1661779800000|2022-08-29 13:30:00|11475.5|11460.5|11515.4|11500.4|11530.1|11515.1|11457.1|11442.1|115
1661780100000|2022-08-29 13:35:00|11515.9|11500.9|11535.9|11520.9|11540.9|11525.9|11512.8|11497.8|101
1661780400000|2022-08-29 13:40:00|11536.7|11521.7|11515.3|11500.3|11545.6|11530.6|11506.8|11491.8|103
1661780700000|2022-08-29 13:45:00|11514.8|11499.8|11500.1|11485.1|11518.8|11503.8|11496.8|11481.8|84
1661781000000|2022-08-29 13:50:00|11500.6|11485.6|11480.7|11465.7|11507.3|11492.3|11476.2|11461.2|95
1661781300000|2022-08-29 13:55:00|11479.6|11464.6|11483.4|11468.4|11489.9|11474.9|11460.6|11445.6|55
1661781600000|2022-08-29 14:00:00|11483.7|11468.7|11500.1|11485.1|11505.9|11490.9|11477.4|11462.4|69
1661781900000|2022-08-29 14:05:00|11500.4|11485.4|11542.5|11527.5|11549.6|11534.6|11494.1|11479.1|65
1661782200000|2022-08-29 14:10:00|11542|11527|11540.6|11525.6|11554.1|11539.1|11537.5|11522.5|81
1661782500000|2022-08-29 14:15:00|11539.7|11524.7|11500.1|11485.1|11539.7|11524.7|11499|11484|98
1661782800000|2022-08-29 14:20:00|11504.3|11489.3|11527.2|11512.2|11549.5|11534.5|11502.8|11487.8|80
1661783100000|2022-08-29 14:25:00|11522.7|11507.7|11524.2|11509.2|11532.2|11517.2|11522|11507|68
1661783400000|2022-08-29 14:30:00|11524.4|11509.4|11523.1|11508.1|11538|11523|11515.9|11500.9|151
1661783700000|2022-08-29 14:35:00|11523.6|11508.6|11499.3|11484.3|11524.3|11509.3|11495.6|11480.6|125
1661784000000|2022-08-29 14:40:00|11498.5|11483.5|11505.8|11490.8|11506.4|11491.4|11483|11468|39
1661784300000|2022-08-29 14:45:00|11506.9|11491.9|11524.8|11509.8|11536.9|11521.9|11506.3|11491.3|58
1661784600000|2022-08-29 14:50:00|11528.1|11513.1|11519.7|11504.7|11531.2|11516.2|11518|11503|36
1661784900000|2022-08-29 14:55:00|11519.3|11504.3|11503.1|11488.1|11519.8|11504.8|11496.1|11481.1|39
1661785200000|2022-08-29 15:00:00|11502.6|11487.6|11518.6|11503.6|11524.6|11509.6|11499.6|11484.6|27
1661785500000|2022-08-29 15:05:00|11514|11499|11511.5|11496.5|11527|11512|11502.3|11487.3|20
1661785800000|2022-08-29 15:10:00|11514|11499|11505.3|11490.3|11514|11499|11496.7|11481.7|23
1661786100000|2022-08-29 15:15:00|11505|11490|11527.4|11512.4|11527.6|11512.6|11504.8|11489.8|26
1661786400000|2022-08-29 15:20:00|11524.6|11509.6|11543.8|11528.8|11552|11537|11515|11500|60
1661786700000|2022-08-29 15:25:00|11543.6|11528.6|11529.7|11514.7|11543.6|11528.6|11526.6|11511.6|41
1661787000000|2022-08-29 15:30:00|11528.4|11513.4|11566|11551|11575.8|11560.8|11519.6|11504.6|122
1661787300000|2022-08-29 15:35:00|11567.1|11552.1|11543.4|11528.4|11568.3|11553.3|11543.4|11528.4|40
1661787600000|2022-08-29 15:40:00|11543|11528|11522|11507|11543|11528|11520.1|11505.1|63
1661787900000|2022-08-29 15:45:00|11521.7|11506.7|11537.7|11522.7|11541.3|11526.3|11521.5|11506.5|22
1661788200000|2022-08-29 15:50:00|11539.1|11524.1|11546.4|11531.4|11554.8|11539.8|11538.3|11523.3|51
1661788500000|2022-08-29 15:55:00|11549.1|11534.1|11549.9|11534.9|11550.6|11535.6|11541.9|11526.9|56
1661788800000|2022-08-29 16:00:00|11549.4|11534.4|11554.4|11539.4|11554.9|11539.9|11543.1|11528.1|21
1661789100000|2022-08-29 16:05:00|11554.1|11539.1|11564.6|11549.6|11567.4|11552.4|11551.7|11536.7|108
1661789400000|2022-08-29 16:10:00|11564.3|11549.3|11598.3|11583.3|11603.2|11588.2|11564.1|11549.1|87
1661789700000|2022-08-29 16:15:00|11598.7|11583.7|11590.1|11575.1|11610.9|11595.9|11588|11573|57
1661790000000|2022-08-29 16:20:00|11589.6|11574.6|11579.9|11564.9|11592|11577|11579.7|11564.7|84
1661790300000|2022-08-29 16:25:00|11579.7|11564.7|11569.1|11554.1|11593.9|11578.9|11569.1|11554.1|122
1661790600000|2022-08-29 16:30:00|11564.3|11549.3|11550.4|11535.4|11567.4|11552.4|11531.2|11516.2|129
1661790900000|2022-08-29 16:35:00|11551.4|11536.4|11532.8|11517.8|11551.4|11536.4|11529.4|11514.4|37
1661791200000|2022-08-29 16:40:00|11532.6|11517.6|11539.4|11524.4|11543.2|11528.2|11529.8|11514.8|15
1661791500000|2022-08-29 16:45:00|11539.1|11524.1|11540.8|11525.8|11550.6|11535.1|11534.8|11519.8|12
1661791800000|2022-08-29 16:50:00|11540.1|11525.1|11541.1|11526.1|11545.1|11530.1|11533.1|11515.8|14
1661792100000|2022-08-29 16:55:00|11541.3|11526.3|11540.4|11525.4|11541.8|11526.8|11522.8|11507.8|19
1661792400000|2022-08-29 17:00:00|11540.2|11525.2|11523.3|11508.3|11541.2|11526.2|11522.8|11507.8|16
1661792700000|2022-08-29 17:05:00|11521.8|11506.8|11517.4|11502.4|11533.6|11518.6|11511|11496|65
1661793000000|2022-08-29 17:10:00|11517.1|11502.1|11527.6|11512.6|11528.6|11513.6|11511.6|11496.6|18
1661793300000|2022-08-29 17:15:00|11525.1|11510.1|11543.8|11528.8|11551.8|11536.8|11515.8|11500.8|43
1661793600000|2022-08-29 17:20:00|11546.8|11531.8|11547.9|11532.9|11554.1|11539.1|11541.4|11520.4|28
1661793900000|2022-08-29 17:25:00|11549.9|11534.9|11543.2|11528.2|11554.7|11539.7|11539.2|11524.2|33
1661794200000|2022-08-29 17:30:00|11542.9|11527.9|11549.8|11534.8|11550.8|11535.8|11539.7|11524.7|30
1661794500000|2022-08-29 17:35:00|11548.4|11533.4|11549|11534|11551|11536|11544.7|11529.7|20
1661794800000|2022-08-29 17:40:00|11548.5|11533.5|11573.3|11558.3|11573.3|11558.3|11548.5|11533.5|60
1661795100000|2022-08-29 17:45:00|11573|11558|11569.1|11554.1|11573|11558|11565.2|11550.2|19
1661795400000|2022-08-29 17:50:00|11570.6|11555.6|11571.4|11556.4|11572.6|11557.6|11556.5|11541.5|32
1661795700000|2022-08-29 17:55:00|11572.4|11557.4|11596.8|11581.8|11598.3|11583.3|11567.6|11552.6|74
1661796000000|2022-08-29 18:00:00|11596.6|11581.6|11576.8|11561.8|11596.6|11581.6|11560.2|11545.2|78
1661796300000|2022-08-29 18:05:00|11576|11561|11590.7|11575.7|11592.6|11577.6|11574|11553.2|121
1661796600000|2022-08-29 18:10:00|11591|11576|11569.9|11554.9|11596|11581|11554.7|11539.7|396
1661796900000|2022-08-29 18:15:00|11569.5|11554.5|11556.9|11541.9|11578.4|11563.4|11551.7|11536.7|219
1661821200000|2022-08-30 01:00:00|11553.4|11538.4|11544.5|11507|11553.4|11538.4|11537.1|11499.6|27
1661821500000|2022-08-30 01:05:00|11538.8|11513.8|11531.3|11506.3|11539.8|11515.3|11526.8|11505.3|3
1661821800000|2022-08-30 01:10:00|11528.3|11513.3|11544.8|11507.3|11545|11513.3|11528.3|11507.3|2
1661822100000|2022-08-30 01:15:00|11544.5|11507|11552.5|11515|11553.5|11519.3|11539.1|11507|5
1661822400000|2022-08-30 01:20:00|11553|11515.5|11552.7|11515.2|11553|11515.5|11552.3|11514.8|0
1661822700000|2022-08-30 01:25:00|11553.3|11515.8|11553.7|11516.2|11553.7|11516.2|11553.3|11515.8|4
1661823000000|2022-08-30 01:30:00|11552|11527|11529|11514|11552|11529.2|11529|11512|15
1661823300000|2022-08-30 01:35:00|11528.7|11513.7|11530|11515|11538|11515.4|11528.5|11510.5|5
1661823600000|2022-08-30 01:40:00|11529.4|11514.4|11513.5|11498.5|11530.5|11514.4|11513.5|11498.5|16
1661823900000|2022-08-30 01:45:00|11513|11498|11525.2|11487.7|11530|11506|11508.5|11487.7|50
1661824200000|2022-08-30 01:50:00|11524.9|11487.4|11487.2|11472.2|11524.9|11488.5|11487.2|11464.8|25
1661824500000|2022-08-30 01:55:00|11486.6|11471.6|11439.4|11424.4|11490.7|11471.6|11437.4|11421.9|34
1661824800000|2022-08-30 02:00:00|11439|11424|11437.9|11422.9|11442.4|11424.4|11436.4|11416.9|13
1661825100000|2022-08-30 02:05:00|11441.9|11416.9|11423|11398|11445.7|11416.9|11412.1|11397.1|38
1661825400000|2022-08-30 02:10:00|11423.3|11398.3|11404.7|11389.7|11423.3|11398.3|11396.9|11381.9|70
1661825700000|2022-08-30 02:15:00|11404.9|11389.9|11440.5|11415.5|11440.5|11416.5|11404.9|11389.9|45
1661826000000|2022-08-30 02:20:00|11437.1|11422.1|11443.8|11428.8|11444.3|11428.8|11437.1|11419.1|5
1661826300000|2022-08-30 02:25:00|11442.4|11427.4|11441.8|11426.8|11442.4|11427.4|11441.3|11426.3|4
1661826600000|2022-08-30 02:30:00|11441.6|11426.6|11448.3|11423.3|11462.8|11444.3|11438.3|11423.3|59
1661826900000|2022-08-30 02:35:00|11448.1|11423.1|11455.5|11440.5|11462.2|11447.2|11443.6|11422.9|122
1661827200000|2022-08-30 02:40:00|11455.7|11440.7|11454.3|11429.3|11461.6|11442.9|11442.6|11416.6|24
1661827500000|2022-08-30 02:45:00|11451.5|11426.5|11452.1|11427.1|11456.2|11437.3|11437.9|11418.5|5
1661827800000|2022-08-30 02:50:00|11448|11433|11453.1|11428.1|11453.1|11435.1|11448|11428.1|2
1661828100000|2022-08-30 02:55:00|11452.2|11427.2|11439.5|11402|11452.2|11427.2|11433.8|11402|17
1661828400000|2022-08-30 03:00:00|11437|11399.5|11396.5|11381.5|11437|11399.5|11396.5|11374.2|26
1661828700000|2022-08-30 03:05:00|11397|11382|11396.5|11381.5|11397|11382|11396.5|11381.5|4
1661829000000|2022-08-30 03:10:00|11396.8|11381.8|11393|11378|11397|11382|11393|11378|5
1661829300000|2022-08-30 03:15:00|11393.3|11378.3|11392.3|11377.3|11394|11379|11392.3|11377.3|6
1661829600000|2022-08-30 03:20:00|11392.6|11377.6|11404.3|11389.3|11404.3|11389.3|11392.3|11377.3|1
1661829900000|2022-08-30 03:25:00|11403.8|11388.8|11388|11373|11404.5|11389.5|11387|11372|10
1661830200000|2022-08-30 03:30:00|11388.2|11373.2|11390|11375|11390|11375|11388|11373|2
1661830500000|2022-08-30 03:35:00|11389.7|11374.7|11390.5|11375.5|11390.5|11375.5|11389.5|11374.5|0
1661830800000|2022-08-30 03:40:00|11389.5|11374.5|11388.5|11373.5|11390|11375|11388.3|11373.3|2
1661831100000|2022-08-30 03:45:00|11387.4|11372.4|11388.1|11373.1|11388.1|11373.1|11386.6|11371.6|2
1661831400000|2022-08-30 03:50:00|11388.4|11373.4|11390.3|11375.3|11390.3|11375.3|11388.4|11373.4|0
1661831700000|2022-08-30 03:55:00|11389.6|11374.6|11389.6|11374.6|11392.6|11377.6|11385.6|11370.6|5
1661832000000|2022-08-30 04:00:00|11389|11374|11388.9|11373.9|11392.1|11377.1|11387.6|11372.6|5
1661832300000|2022-08-30 04:05:00|11388.4|11373.4|11387.8|11372.8|11388.8|11373.8|11387.8|11372.8|0
1661832600000|2022-08-30 04:10:00|11394.8|11379.8|11396.9|11381.9|11397|11382|11394.8|11379.8|1
1661832900000|2022-08-30 04:15:00|11396.7|11381.7|11398.9|11383.9|11398.9|11383.9|11394.1|11379.1|2
1661833800000|2022-08-30 04:30:00|11407.7|11392.7|11409.1|11394.1|11413.4|11398.4|11403.1|11385.8|4
1661834100000|2022-08-30 04:35:00|11410.2|11395.2|11410.6|11395.6|11412.6|11397.6|11410.1|11395.1|0
1661834400000|2022-08-30 04:40:00|11411.6|11396.6|11404.1|11389.1|11413.6|11398.6|11404.1|11389.1|2
1661834700000|2022-08-30 04:45:00|11404.4|11389.4|11400.3|11385.3|11404.6|11389.6|11400.3|11385.3|1
1661835000000|2022-08-30 04:50:00|11400|11385|11398.1|11383.1|11400.3|11385.3|11398.1|11383.1|0
1661835600000|2022-08-30 05:00:00|11399.7|11384.7|11399.7|11384.7|11399.7|11384.7|11399.7|11384.7|1
1661836200000|2022-08-30 05:10:00|11401|11386|11402.4|11387.4|11402.4|11387.4|11401|11386|5
1661836500000|2022-08-30 05:15:00|11407.7|11382.7|11401.9|11386.9|11407.7|11387.3|11401.4|11382.7|0
1661836800000|2022-08-30 05:20:00|11401.6|11386.6|11398.4|11383.4|11401.6|11386.6|11398.4|11383.4|2
1661837100000|2022-08-30 05:25:00|11409.7|11394.7|11409.9|11394.9|11409.9|11394.9|11408.4|11393.4|9
1661837400000|2022-08-30 05:30:00|11409|11394|11408.4|11383.4|11409|11394|11397.9|11382.7|2
1661837700000|2022-08-30 05:35:00|11408.1|11383.1|11407.4|11392.4|11408.2|11393.2|11405.1|11383.1|1
1661838000000|2022-08-30 05:40:00|11414.1|11399.1|11414.5|11399.5|11415.8|11400.8|11409.4|11394.4|3
1661838600000|2022-08-30 05:50:00|11413|11398|11419|11404|11422.6|11407.6|11413|11398|2
1661838900000|2022-08-30 05:55:00|11415.7|11400.7|11422.3|11407.3|11422.3|11407.3|11415.7|11400.7|1
1661839200000|2022-08-30 06:00:00|11424.8|11409.8|11418.7|11403.7|11427.8|11412.8|11418.7|11403.7|3
1661839500000|2022-08-30 06:05:00|11414.9|11399.9|11422.4|11407.4|11424.9|11407.4|11414.9|11399.9|5
1661839800000|2022-08-30 06:10:00|11423.7|11408.7|11424.9|11409.9|11424.9|11409.9|11423.4|11408.4|0
1661840100000|2022-08-30 06:15:00|11425.8|11410.8|11398.1|11383.1|11430.4|11415.4|11396.1|11381.1|38
1661840400000|2022-08-30 06:20:00|11397.9|11382.9|11404.8|11389.8|11407.6|11392.1|11397.9|11381.2|17
1661840700000|2022-08-30 06:25:00|11404.3|11389.3|11420.2|11405.2|11424.2|11409.2|11403.1|11388.1|37
1661841000000|2022-08-30 06:30:00|11419.2|11404.2|11418.2|11403.2|11420.2|11405.2|11417.7|11402.7|0
1661841300000|2022-08-30 06:35:00|11425.2|11410.2|11425.2|11410.2|11425.2|11410.2|11425.2|11410.2|6
1661841600000|2022-08-30 06:40:00|11427.9|11412.9|11415.3|11400.3|11429.7|11414.7|11412.1|11397.1|5
1661841900000|2022-08-30 06:45:00|11416.3|11401.3|11424.1|11409.1|11427.1|11412.1|11416.3|11401.3|19
1661842200000|2022-08-30 06:50:00|11428.9|11413.9|11418.4|11403.4|11428.9|11413.9|11418.4|11403.4|33
1661842500000|2022-08-30 06:55:00|11420.9|11405.9|11434.2|11419.2|11435.5|11420.5|11419.9|11404.9|27
1661842800000|2022-08-30 07:00:00|11430.2|11415.2|11427.9|11412.9|11434.7|11419.7|11426.7|11411.7|6
1661843100000|2022-08-30 07:05:00|11430.7|11415.7|11440.7|11425.7|11441.3|11426.3|11428.9|11413.9|19
1661843400000|2022-08-30 07:10:00|11441.6|11426.6|11435.7|11420.7|11443.2|11428.2|11426.2|11411.2|18
1661843700000|2022-08-30 07:15:00|11437.2|11422.2|11440.7|11425.7|11440.7|11425.7|11437.2|11422.2|0
1661844000000|2022-08-30 07:20:00|11440.6|11425.6|11439.3|11424.3|11444.4|11429.4|11439.3|11424.3|8
1661844300000|2022-08-30 07:25:00|11437.9|11422.9|11440|11425|11440|11425|11431.1|11416.1|6
1661844600000|2022-08-30 07:30:00|11440.5|11425.5|11431.1|11416.1|11443.1|11428.1|11428.8|11413.8|8
1661844900000|2022-08-30 07:35:00|11432.2|11417.2|11440.8|11425.8|11441.7|11426.7|11432.2|11417.2|11
1661845200000|2022-08-30 07:40:00|11440.1|11425.1|11441.1|11426.1|11442.6|11427.6|11439.6|11424.6|3
1661845500000|2022-08-30 07:45:00|11441|11426|11445.5|11430.5|11448.1|11433.1|11441|11426|11
1661845800000|2022-08-30 07:50:00|11447.1|11432.1|11437.5|11422.5|11447.1|11432.1|11428.8|11413.8|29
1661846100000|2022-08-30 07:55:00|11429|11414|11436|11421|11445.6|11430.6|11429|11414|80
1661846400000|2022-08-30 08:00:00|11435.8|11420.8|11444.8|11429.8|11447.6|11432.6|11435.5|11420.5|12
1661846700000|2022-08-30 08:05:00|11445.9|11430.9|11442.7|11427.7|11446.1|11431.1|11442.7|11427.7|2
1661847000000|2022-08-30 08:10:00|11441.2|11426.2|11435.8|11420.8|11441.2|11426.2|11433.9|11418.9|7
1661847300000|2022-08-30 08:15:00|11435.6|11420.6|11439.3|11424.3|11439.3|11424.3|11435.6|11420.6|0
1661847600000|2022-08-30 08:20:00|11441.3|11426.3|11409.8|11394.8|11441.3|11426.3|11409.8|11394.8|26
1661847900000|2022-08-30 08:25:00|11409.5|11394.5|11419.7|11404.7|11419.7|11404.7|11406.8|11391.8|5
1661848200000|2022-08-30 08:30:00|11419.4|11404.4|11420.2|11405.2|11421.4|11406.4|11418.2|11403.2|0
1661848500000|2022-08-30 08:35:00|11418.8|11403.8|11418.1|11403.1|11422.2|11407.2|11418.1|11403.1|3
1661848800000|2022-08-30 08:40:00|11408.1|11393.1|11405.6|11390.6|11409.6|11394.6|11403.9|11388.9|26
1661849100000|2022-08-30 08:45:00|11406.1|11391.1|11407.6|11392.6|11407.6|11392.6|11405.6|11390.6|0
1661849400000|2022-08-30 08:50:00|11407|11392|11419.8|11404.8|11422.1|11407.1|11402.7|11387.7|17
1661849700000|2022-08-30 08:55:00|11415.1|11400.1|11412.1|11397.1|11415.1|11400.1|11411.8|11396.8|0
1661850000000|2022-08-30 09:00:00|11412.6|11397.6|11405.6|11390.6|11413.1|11398.1|11400.9|11385.9|11
1661850300000|2022-08-30 09:05:00|11405.1|11390.1|11353.7|11338.7|11409.2|11394.2|11353.7|11338.7|207
1661850600000|2022-08-30 09:10:00|11354|11339|11357|11342|11363.3|11348.3|11353.2|11338.2|7
1661850900000|2022-08-30 09:15:00|11357.2|11342.2|11253.8|11238.8|11357.2|11342.2|11252.5|11237.5|271
1661851200000|2022-08-30 09:20:00|11252.9|11237.9|11247.3|11232.3|11269.1|11254.1|11237.2|11222.2|153
1661851500000|2022-08-30 09:25:00|11247.7|11232.7|11281.5|11266.5|11281.5|11266.5|11240.7|11225.7|35
1661851800000|2022-08-30 09:30:00|11284.8|11269.8|11305.3|11290.3|11308.1|11293.1|11284.3|11267.6|28
1661852100000|2022-08-30 09:35:00|11305.8|11290.8|11265.8|11250.8|11305.8|11290.8|11251|11236|108
1661852400000|2022-08-30 09:40:00|11255.6|11240.6|11253.7|11238.7|11255.6|11240.6|11253.2|11238.2|4
1661852700000|2022-08-30 09:45:00|11261.8|11246.8|11265|11250|11274.8|11259.8|11259.2|11244.2|14
1661853000000|2022-08-30 09:50:00|11264.1|11249.1|11265.7|11250.7|11265.7|11250.7|11256.7|11241.7|12
1661853300000|2022-08-30 09:55:00|11267.2|11252.2|11251.2|11236.2|11268.8|11253.8|11245.9|11230.9|45
1661853600000|2022-08-30 10:00:00|11249.7|11234.7|11253.2|11238.2|11256.8|11241.8|11244.3|11229.3|37
1661853900000|2022-08-30 10:05:00|11253.9|11238.9|11274.4|11259.4|11284.9|11269.9|11253.4|11238.4|13
1661854200000|2022-08-30 10:10:00|11271.9|11256.9|11273.9|11258.9|11275|11260|11269.4|11254.4|1
1661854500000|2022-08-30 10:15:00|11270.4|11255.4|11249.5|11234.5|11270.4|11255.4|11243|11228|13
1661854800000|2022-08-30 10:20:00|11257|11232|11243.1|11228.1|11257|11238.2|11241.1|11226.1|28
1661855100000|2022-08-30 10:25:00|11243.6|11228.6|11258.8|11243.8|11258.8|11243.8|11243.4|11228.4|17
1661855400000|2022-08-30 10:30:00|11262|11247|11275.6|11260.6|11275.6|11260.6|11258.3|11243.3|34
1661855700000|2022-08-30 10:35:00|11276.5|11261.5|11276|11261|11277.9|11262.9|11275.5|11260.5|4
1661856000000|2022-08-30 10:40:00|11284|11269|11278.9|11263.9|11284|11269|11277.9|11262.9|5
1661856300000|2022-08-30 10:45:00|11276.9|11261.9|11290.9|11275.9|11292.7|11277.7|11268.4|11253.4|31
1661856600000|2022-08-30 10:50:00|11291.2|11276.2|11307.2|11292.2|11325|11310|11290.4|11275.4|48
1661856900000|2022-08-30 10:55:00|11305.7|11290.7|11308|11293|11309|11294|11302.7|11287.7|4
1661857200000|2022-08-30 11:00:00|11309.9|11294.9|11278.8|11263.8|11311.7|11296.7|11277.2|11262.2|14
1661857500000|2022-08-30 11:05:00|11279.4|11264.4|11261.1|11246.1|11279.4|11264.4|11261.1|11246.1|11
1661857800000|2022-08-30 11:10:00|11260.2|11245.2|11278.6|11263.6|11281.6|11266.6|11258.3|11243.3|16
1661858100000|2022-08-30 11:15:00|11280.6|11255.6|11280.6|11255.6|11280.6|11255.6|11280.6|11255.6|0
1661858400000|2022-08-30 11:20:00|11270.6|11255.1|11271.1|11256.1|11276.3|11261.3|11267.6|11252.6|4
1661858700000|2022-08-30 11:25:00|11270.8|11255.8|11280.4|11265.4|11280.9|11265.9|11266.6|11251.6|8
1661859000000|2022-08-30 11:30:00|11283.5|11268.5|11272.6|11257.6|11283.5|11268.5|11268.3|11253.3|24
1661859300000|2022-08-30 11:35:00|11273.1|11258.1|11267.6|11252.6|11273.6|11258.6|11263.1|11248.1|6
1661859600000|2022-08-30 11:40:00|11270.3|11255.3|11269.6|11254.6|11272.8|11257.8|11269.6|11254.6|4
1661859900000|2022-08-30 11:45:00|11270.4|11255.4|11269.1|11254.1|11270.9|11255.9|11269.1|11254.1|0
1661860200000|2022-08-30 11:50:00|11269.3|11254.3|11270.5|11255.5|11274.6|11259.6|11267|11252|22
1661860500000|2022-08-30 11:55:00|11270.3|11255.3|11278.5|11263.5|11280|11265|11268|11253|25
1661860800000|2022-08-30 12:00:00|11283.6|11268.6|11282.5|11267.5|11297|11282|11272.3|11257.3|74
1661861100000|2022-08-30 12:05:00|11284|11269|11322.2|11307.2|11323.2|11308.2|11281|11266|78
1661861400000|2022-08-30 12:10:00|11321.9|11306.9|11331|11316|11332.4|11317.4|11299.7|11284.7|44
1661861700000|2022-08-30 12:15:00|11329.4|11314.4|11333.7|11318.7|11334.9|11319.9|11327.4|11312.4|19
1661862000000|2022-08-30 12:20:00|11333.2|11318.2|11339.5|11324.5|11340.2|11325.2|11330.4|11315.4|27
1661862300000|2022-08-30 12:25:00|11340|11325|11353.7|11338.7|11354.7|11339.7|11339.5|11324.5|38
1661862600000|2022-08-30 12:30:00|11341.9|11316.9|11299.8|11284.8|11349|11331.9|11298.8|11283.8|152
1661862900000|2022-08-30 12:35:00|11299|11284|11293.1|11278.1|11306.7|11291.7|11292|11277|57
1661863200000|2022-08-30 12:40:00|11289.9|11274.9|11271.2|11256.2|11292.5|11277.5|11269.2|11254.2|63
1661863500000|2022-08-30 12:45:00|11271.6|11256.6|11290.5|11275.5|11291.2|11276.2|11269.4|11254.4|46
1661863800000|2022-08-30 12:50:00|11288.8|11273.8|11289.6|11274.6|11307.9|11291.5|11286.2|11267.2|153
1661864100000|2022-08-30 12:55:00|11289.3|11274.3|11290.5|11275.5|11310.5|11295.5|11288.8|11273.8|21
1661864400000|2022-08-30 13:00:00|11290.3|11275.3|11290.5|11275.5|11305|11290|11284.5|11269.5|59
1661864700000|2022-08-30 13:05:00|11290.2|11275.2|11296.2|11281.2|11299.3|11284.3|11283.7|11268.7|30
1661865000000|2022-08-30 13:10:00|11295.7|11280.7|11271.1|11256.1|11295.7|11280.7|11260.6|11245.6|68
1661865300000|2022-08-30 13:15:00|11271.6|11256.6|11271.6|11256.6|11276.1|11261.1|11269.2|11254.2|178
1661865600000|2022-08-30 13:20:00|11271.3|11256.3|11285.8|11270.8|11285.8|11270.8|11271.1|11256.1|29
1661865900000|2022-08-30 13:25:00|11285.6|11270.6|11288.6|11273.6|11296.8|11281.8|11284.8|11269.8|23
1661866200000|2022-08-30 13:30:00|11291|11276|11301.2|11286.2|11326.1|11311.1|11291|11276|103
1661866500000|2022-08-30 13:35:00|11299.8|11284.8|11318.9|11303.9|11321.9|11306.9|11290.7|11275.7|109
1661866800000|2022-08-30 13:40:00|11320|11305|11299.9|11284.9|11321.2|11306.2|11291.5|11276.5|86
1661867100000|2022-08-30 13:45:00|11299.1|11284.1|11260.3|11245.3|11303.4|11288.4|11252.8|11237.8|208
1661867400000|2022-08-30 13:50:00|11259.8|11244.8|11248.9|11233.9|11259.8|11244.8|11242.7|11227.7|187
1661867700000|2022-08-30 13:55:00|11248.5|11233.5|11255.3|11240.3|11286|11271|11245.4|11230.4|98
1661868000000|2022-08-30 14:00:00|11255|11240|11262.2|11247.2|11269.6|11254.6|11242.8|11227.8|126
1661868300000|2022-08-30 14:05:00|11258.2|11243.2|11244.6|11229.6|11258.2|11243.2|11239.6|11224.6|170
1661868600000|2022-08-30 14:10:00|11244.4|11229.4|11225.5|11210.5|11244.4|11229.4|11208.3|11193.3|306
1661868900000|2022-08-30 14:15:00|11225|11210|11204.5|11189.5|11225|11210|11190.7|11175.7|169
1661869200000|2022-08-30 14:20:00|11204.7|11189.7|11195.9|11180.9|11204.7|11189.7|11182.8|11167.8|172
1661869500000|2022-08-30 14:25:00|11189.4|11174.4|11136.2|11121.2|11189.4|11174.4|11131|11116|259
1661869800000|2022-08-30 14:30:00|11135.5|11120.5|11127.1|11112.1|11145.1|11130.1|11115|11100|403
1661870100000|2022-08-30 14:35:00|11127.3|11112.3|11157.8|11142.8|11166.9|11151.9|11125.6|11110.6|201
1661870400000|2022-08-30 14:40:00|11160.6|11145.6|11139.1|11124.1|11160.6|11145.6|11129.6|11114.6|251
1661870700000|2022-08-30 14:45:00|11140.4|11125.4|11117.1|11102.1|11140.7|11125.7|11115.6|11100.6|228
1661871000000|2022-08-30 14:50:00|11116.6|11101.6|11150.6|11135.6|11151.2|11136.2|11113.3|11098.3|155
1661871300000|2022-08-30 14:55:00|11151.2|11136.2|11142|11127|11151.3|11136.3|11128.9|11113.9|69
1661871600000|2022-08-30 15:00:00|11142.7|11127.7|11151.2|11136.2|11167.2|11152.2|11142.7|11127.7|299
1661871900000|2022-08-30 15:05:00|11150.9|11135.9|11161.9|11146.9|11163|11148|11148.3|11133.3|53
1661872200000|2022-08-30 15:10:00|11162.1|11147.1|11142.9|11127.9|11162.1|11147.1|11127.8|11112.8|86
1661872500000|2022-08-30 15:15:00|11142.6|11127.6|11159.2|11144.2|11169.8|11154.8|11140.1|11125.1|100
1661872800000|2022-08-30 15:20:00|11158.1|11143.1|11144.9|11129.9|11158.1|11143.1|11139.6|11124.6|67
1661873100000|2022-08-30 15:25:00|11144.6|11129.6|11139.5|11124.5|11144.6|11129.6|11127.7|11112.7|135
1661873400000|2022-08-30 15:30:00|11139|11124|11148.4|11133.4|11149.4|11134.4|11121.9|11106.9|106
1661873700000|2022-08-30 15:35:00|11148.1|11133.1|11180.2|11165.2|11182.5|11167.5|11147.9|11132.9|108
1661874000000|2022-08-30 15:40:00|11179|11164|11195.3|11180.3|11204.3|11189.3|11170.2|11155.2|161
1661874300000|2022-08-30 15:45:00|11196.8|11181.8|11196.4|11181.4|11203.8|11188.8|11180.8|11165.8|107
1661874600000|2022-08-30 15:50:00|11197.4|11182.4|11190.8|11175.8|11206.8|11191.8|11185.7|11170.7|63
1661874900000|2022-08-30 15:55:00|11191.1|11176.1|11192.3|11177.3|11196.5|11181.5|11188.8|11173.8|20
1661875200000|2022-08-30 16:00:00|11192.5|11177.5|11186.1|11171.1|11192.8|11177.8|11178.1|11163.1|26
1661875500000|2022-08-30 16:05:00|11185.8|11170.8|11172.8|11157.8|11194.5|11179.5|11163.6|11148.6|109
1661875800000|2022-08-30 16:10:00|11171.9|11156.9|11173.9|11158.9|11174.5|11159.5|11160.1|11145.1|39
1661876100000|2022-08-30 16:15:00|11173.7|11158.7|11163.4|11148.4|11173.7|11158.7|11156.9|11141.9|31
1661876400000|2022-08-30 16:20:00|11162.3|11147.3|11131.6|11116.6|11162.4|11147.4|11126.2|11111.2|77
1661876700000|2022-08-30 16:25:00|11131.8|11116.8|11142.7|11127.7|11150.8|11135.8|11126.7|11111.7|104
1661877000000|2022-08-30 16:30:00|11142.5|11127.5|11127.6|11112.6|11142.5|11127.5|11120.1|11105.1|122
1661877300000|2022-08-30 16:35:00|11127.8|11112.8|11140.6|11125.6|11140.6|11125.6|11127.1|11112.1|39
1661877600000|2022-08-30 16:40:00|11140.3|11125.3|11129.2|11114.2|11141.4|11126.4|11118.9|11103.9|47
1661877900000|2022-08-30 16:45:00|11127.5|11112.5|11124.5|11109.5|11132.7|11117.7|11122|11107|109
1661878200000|2022-08-30 16:50:00|11124|11109|11125|11110|11130.3|11115.3|11122.3|11107.3|112
1661878500000|2022-08-30 16:55:00|11124.7|11109.7|11116.4|11101.4|11124.7|11109.7|11103.2|11088.2|100
1661878800000|2022-08-30 17:00:00|11116.7|11101.7|11096.4|11081.4|11116.7|11101.7|11096.4|11081.4|64
1661879100000|2022-08-30 17:05:00|11096.1|11081.1|11101|11086|11109.4|11094.4|11095.6|11080.6|200
1661879400000|2022-08-30 17:10:00|11099.8|11084.8|11097.6|11082.6|11100.3|11085.3|11089.8|11074.8|141
1661879700000|2022-08-30 17:15:00|11097.3|11082.3|11094.7|11079.7|11098.5|11083.5|11092.5|11077.5|84
1661880000000|2022-08-30 17:20:00|11095|11080|11103.8|11088.8|11103.8|11088.8|11094.7|11079.7|38
1661880300000|2022-08-30 17:25:00|11104.3|11089.3|11116|11101|11116|11101|11104.1|11089.1|163
1661880600000|2022-08-30 17:30:00|11115.7|11100.7|11098.9|11083.9|11115.7|11100.7|11098|11083|49
1661880900000|2022-08-30 17:35:00|11098.7|11083.7|11089.8|11074.8|11098.9|11083.9|11088.4|11073.4|123
1661881200000|2022-08-30 17:40:00|11090.5|11075.5|11087.8|11072.8|11092.8|11077.8|11085.1|11070.1|130
1661881500000|2022-08-30 17:45:00|11087.5|11072.5|11094.8|11079.8|11097.4|11082.4|11087|11072|42
1661881800000|2022-08-30 17:50:00|11095.1|11080.1|11103.8|11088.8|11106.2|11091.2|11094.5|11079.5|119
1661882100000|2022-08-30 17:55:00|11103.5|11088.5|11106.2|11091.2|11113.2|11098.2|11102.1|11087.1|208
1661882400000|2022-08-30 18:00:00|11106.5|11091.5|11093.7|11078.7|11106.5|11091.5|11093|11078|118
1661882700000|2022-08-30 18:05:00|11092.5|11077.5|11098.6|11083.6|11102.9|11087.9|11089.7|11074.7|186
1661883000000|2022-08-30 18:10:00|11097.8|11082.8|11092.1|11077.1|11111.4|11096.4|11092.1|11077.1|1216
1661883300000|2022-08-30 18:15:00|11092.7|11077.7|11090.8|11075.8|11101.1|11086.1|11089.6|11074.6|310
1661907600000|2022-08-31 01:00:00|11103.9|11088.9|11144.1|11129.1|11146.4|11131.4|11087.5|11060.7|57
1661907900000|2022-08-31 01:05:00|11143.9|11128.9|11155.4|11140.4|11161.6|11146.6|11143.9|11128.6|34
1661908200000|2022-08-31 01:10:00|11155.1|11140.1|11163.1|11148.1|11164.5|11149.5|11155.1|11140.1|36
1661908500000|2022-08-31 01:15:00|11162.9|11147.9|11162.7|11147.7|11163|11148|11138.6|11120.3|14
1661908800000|2022-08-31 01:20:00|11163|11148|11173.8|11158.8|11173.8|11158.8|11161.8|11146.8|18
1661909100000|2022-08-31 01:25:00|11173.6|11158.6|11164.3|11139.3|11174.1|11159.1|11153.8|11136.8|15
1661909400000|2022-08-31 01:30:00|11158.2|11143.2|11170.6|11155.6|11170.6|11155.6|11158.2|11139.1|7
1661909700000|2022-08-31 01:35:00|11173.6|11158.6|11162.5|11147.5|11180.1|11165.1|11152|11137|23
1661910000000|2022-08-31 01:40:00|11162|11147|11164.6|11149.6|11167.6|11149.6|11145.8|11130.1|42
1661910300000|2022-08-31 01:45:00|11164|11149|11165.6|11128.1|11165.6|11150.6|11143.1|11123|8
1661910600000|2022-08-31 01:50:00|11160.3|11135.3|11153.8|11128.8|11166.3|11135.3|11133.5|11118.5|2
1661910900000|2022-08-31 01:55:00|11154.3|11129.3|11116.8|11101.8|11165|11130.1|11116.8|11097.5|14
1661911200000|2022-08-31 02:00:00|11120.9|11105.9|11116.5|11101.5|11122.1|11107.1|11116.3|11101.3|4
1661911500000|2022-08-31 02:05:00|11116.3|11101.3|11123.3|11108.3|11123.8|11108.8|11115|11100|5
1661911800000|2022-08-31 02:10:00|11123.8|11108.8|11129|11091.5|11155.5|11129.4|11110.8|11091.5|9
1661912100000|2022-08-31 02:15:00|11129.6|11092.1|11148.5|11111|11150.6|11120.8|11124.1|11091.5|12
1661912400000|2022-08-31 02:20:00|11142.8|11117.8|11154.3|11116.8|11154.5|11118.3|11142.8|11115.3|18
1661913000000|2022-08-31 02:30:00|11153.8|11116.3|11152.1|11137.1|11154|11137.3|11149.8|11116.3|1
1661913300000|2022-08-31 02:35:00|11151.6|11136.6|11159.2|11144.2|11159.4|11144.4|11143.1|11128.1|14
1661913600000|2022-08-31 02:40:00|11155.1|11140.1|11155.1|11140.1|11155.6|11140.6|11155.1|11140.1|3
1661913900000|2022-08-31 02:45:00|11156.5|11141.5|11170.9|11155.9|11170.9|11155.9|11152.4|11137.4|14
1661914200000|2022-08-31 02:50:00|11171.5|11156.5|11173|11158|11176.1|11161.1|11171.1|11156.1|7
1661914500000|2022-08-31 02:55:00|11175.5|11160.5|11185.7|11170.7|11187.7|11172.7|11174.4|11159.4|22
1661914800000|2022-08-31 03:00:00|11185.4|11170.4|11183.7|11168.7|11185.4|11170.4|11181.2|11166.2|4
1661915100000|2022-08-31 03:05:00|11187.7|11172.7|11188.7|11173.7|11189.2|11174.2|11186.7|11171.7|3
1661915400000|2022-08-31 03:10:00|11188.5|11173.5|11209.2|11194.2|11213.5|11194.4|11188.2|11173.2|13
1661915700000|2022-08-31 03:15:00|11209.7|11194.7|11204.7|11189.7|11213.2|11198.2|11198.3|11183.3|18
1661916000000|2022-08-31 03:20:00|11210.7|11195.7|11207.8|11192.8|11210.7|11195.7|11206.3|11191.3|6
1661916300000|2022-08-31 03:25:00|11206.7|11191.7|11207.8|11192.8|11208.2|11193.2|11205.8|11190.8|1
1661916600000|2022-08-31 03:30:00|11208.3|11193.3|11209.3|11194.3|11209.8|11194.8|11208.3|11193.3|0
1661916900000|2022-08-31 03:35:00|11209|11194|11209.3|11194.3|11209.3|11194.3|11209|11194|0
1661917200000|2022-08-31 03:40:00|11209|11194|11209|11194|11209|11194|11209|11194|0
1661917500000|2022-08-31 03:45:00|11211.3|11196.3|11238.6|11223.6|11239.1|11224.1|11211|11196|47
1661917800000|2022-08-31 03:50:00|11238.8|11223.8|11234.1|11219.1|11242.5|11224.3|11234.1|11205|12
1661918100000|2022-08-31 03:55:00|11230.8|11215.8|11236.7|11211.7|11236.7|11215.8|11228.1|11211.7|0
1661918400000|2022-08-31 04:00:00|11237.1|11212.1|11225.9|11210.9|11237.1|11220.1|11225.7|11210.7|2
1661918700000|2022-08-31 04:05:00|11226.1|11211.1|11226.4|11211.4|11226.4|11211.4|11226.1|11211.1|0
1661919000000|2022-08-31 04:10:00|11229.6|11204.6|11221.6|11206.6|11234.2|11210.4|11221.6|11196.7|2
1661919300000|2022-08-31 04:15:00|11222.6|11207.6|11222.6|11207.6|11222.6|11207.6|11222.6|11207.6|0
1661920200000|2022-08-31 04:30:00|11222|11207|11221.1|11206.1|11222.1|11207.1|11221.1|11206.1|0
1661920500000|2022-08-31 04:35:00|11221.6|11206.6|11219.5|11204.5|11222|11207|11219.5|11204.5|2
1661920800000|2022-08-31 04:40:00|11221.4|11206.4|11222|11207|11223.5|11208.5|11221.4|11206.4|1
1661921400000|2022-08-31 04:50:00|11224.2|11209.2|11237.1|11222.1|11237.6|11222.6|11224.2|11209.2|6
1661921700000|2022-08-31 04:55:00|11236.8|11221.8|11236|11221|11242.5|11227.5|11236|11221|7
1661922000000|2022-08-31 05:00:00|11235.5|11220.5|11235|11220|11235.5|11220.5|11235|11220|0
1661922300000|2022-08-31 05:05:00|11234.3|11219.3|11232.1|11217.1|11234.3|11219.3|11232.1|11217.1|1
1661922600000|2022-08-31 05:10:00|11233.5|11218.5|11234.6|11219.6|11234.6|11219.6|11233.5|11218.5|0
1661923200000|2022-08-31 05:20:00|11237.6|11222.6|11235.6|11220.6|11237.6|11222.6|11235.6|11220.6|1
1661923500000|2022-08-31 05:25:00|11236.6|11221.6|11237.2|11222.2|11237.5|11222.5|11236.6|11221.6|3
1661923800000|2022-08-31 05:30:00|11237.5|11222.5|11229.7|11214.7|11245.7|11230.7|11229.7|11209.2|27
1661924100000|2022-08-31 05:35:00|11228.7|11213.7|11240.6|11225.6|11246.3|11231.3|11228.7|11213.7|18
1661924400000|2022-08-31 05:40:00|11226.4|11211.4|11177.7|11152.7|11226.5|11211.5|11176.3|11151.3|85
1661924700000|2022-08-31 05:45:00|11177.3|11152.3|11190|11165|11190|11173|11168.4|11151.8|11
1661925000000|2022-08-31 05:50:00|11186.9|11171.9|11194.9|11179.9|11199.3|11184.2|11186.9|11171.2|2
1661925300000|2022-08-31 05:55:00|11194.4|11179.4|11197.1|11182.1|11220.4|11198.1|11191.2|11165|79
1661925600000|2022-08-31 06:00:00|11197.3|11182.3|11209.1|11194.1|11226.1|11211.1|11197.3|11182.3|86
1661925900000|2022-08-31 06:05:00|11209.7|11194.7|11217|11202|11217.1|11202.1|11208.9|11193.9|0
1661926200000|2022-08-31 06:10:00|11221.1|11206.1|11234.7|11219.7|11235|11220|11218.5|11197.1|4
1661926500000|2022-08-31 06:15:00|11235.5|11220.5|11225.9|11210.9|11242.8|11227.8|11225.9|11203.2|38
1661926800000|2022-08-31 06:20:00|11227.4|11212.4|11224.3|11209.3|11232.2|11217.2|11218.1|11203.1|34
1661927100000|2022-08-31 06:25:00|11228.3|11213.3|11231.9|11216.9|11231.9|11216.9|11219.3|11204.3|6
1661927400000|2022-08-31 06:30:00|11241.2|11226.2|11241.8|11226.8|11246.3|11230.3|11238.8|11221.3|8
1661927700000|2022-08-31 06:35:00|11241.3|11226.3|11245.3|11230.3|11245.3|11230.3|11241.3|11226.3|0
1661928000000|2022-08-31 06:40:00|11233.8|11218.8|11249.8|11234.8|11249.8|11234.8|11233.3|11218.3|6
1661928300000|2022-08-31 06:45:00|11249.3|11234.3|11242.8|11227.8|11251|11234.3|11241.1|11213.5|7
1661928600000|2022-08-31 06:50:00|11244.3|11229.3|11245.2|11230.2|11245.2|11230.2|11240.3|11225.3|2
1661928900000|2022-08-31 06:55:00|11243.7|11228.7|11237.2|11222.2|11247.2|11232.2|11234.7|11219.7|3
1661929200000|2022-08-31 07:00:00|11238.6|11223.6|11238.2|11223.2|11242.7|11227.7|11235.7|11220.7|3
1661929500000|2022-08-31 07:05:00|11238.5|11223.5|11236.2|11221.2|11243.7|11228.7|11235.7|11220.7|10
1661929800000|2022-08-31 07:10:00|11236.7|11221.7|11232.7|11217.7|11237.2|11222.2|11231.8|11216.8|1
1661930100000|2022-08-31 07:15:00|11234.7|11219.7|11215.2|11200.2|11238.7|11223.7|11215.2|11200.2|18
1661930400000|2022-08-31 07:20:00|11216|11201|11207.9|11192.9|11220.2|11205.2|11207.2|11192.2|19
1661930700000|2022-08-31 07:25:00|11207.7|11192.7|11210.2|11195.2|11211.2|11196.2|11204.7|11189.7|2
1661931000000|2022-08-31 07:30:00|11209.9|11194.9|11207.2|11192.2|11210.2|11195.2|11207.2|11192.2|2
1661931300000|2022-08-31 07:35:00|11205.7|11190.7|11171.1|11156.1|11212.7|11197.7|11169.8|11154.8|35
1661931600000|2022-08-31 07:40:00|11172.1|11157.1|11173.5|11158.5|11198.6|11183.6|11171|11156|38
1661931900000|2022-08-31 07:45:00|11173|11158|11169.5|11154.5|11175.3|11160.3|11167|11152|7
1661932200000|2022-08-31 07:50:00|11170.5|11155.5|11175.7|11160.7|11180.7|11165.7|11149.2|11134.2|52
1661932500000|2022-08-31 07:55:00|11175.2|11160.2|11180.4|11165.4|11180.4|11165.4|11172.2|11157.2|10
1661932800000|2022-08-31 08:00:00|11180.2|11165.2|11196.7|11181.7|11212|11181.7|11180.2|11163.8|3
1661933100000|2022-08-31 08:05:00|11195.7|11180.7|11198.1|11173.1|11198.4|11181.1|11193.9|11173.1|1
1661933400000|2022-08-31 08:10:00|11211.7|11174.2|11219.9|11182.4|11237|11202.9|11211.7|11174.2|35
1661933700000|2022-08-31 08:15:00|11212.9|11187.9|11217.9|11192.9|11217.9|11195.4|11198.9|11170.3|34
1661934000000|2022-08-31 08:20:00|11228|11190.5|11201.7|11186.7|11244.2|11214.2|11201.7|11186.7|11
1661934300000|2022-08-31 08:25:00|11201.5|11176.5|11180|11155|11201.7|11176.7|11177.9|11155|11
1661934600000|2022-08-31 08:30:00|11162|11137|11171.5|11156.5|11171.5|11156.5|11157.8|11133.8|27
1661934900000|2022-08-31 08:35:00|11171|11156|11183.2|11168.2|11183.2|11168.2|11171|11137.8|13
1661935200000|2022-08-31 08:40:00|11182.6|11167.6|11195.1|11180.1|11196.7|11181.7|11182.2|11167.2|1
1661935500000|2022-08-31 08:45:00|11195.3|11180.3|11195.6|11180.6|11197.1|11182.1|11195.1|11180.1|2
1661935800000|2022-08-31 08:50:00|11196.7|11181.7|11195.8|11180.8|11196.7|11181.7|11195.6|11180.6|2
1661936100000|2022-08-31 08:55:00|11196.3|11181.3|11184|11169|11196.3|11181.3|11184|11169|1
1661936400000|2022-08-31 09:00:00|11184.5|11169.5|11105|11090|11184.5|11169.5|11104.2|11089.2|40
1661936700000|2022-08-31 09:05:00|11104.4|11089.4|11120.4|11095.4|11143.7|11106.2|11103.5|11088.5|31
1661937000000|2022-08-31 09:10:00|11120.2|11095.2|11114.7|11099.7|11138.4|11100.9|11105.4|11088.9|10
1661937300000|2022-08-31 09:15:00|11114.9|11099.9|11112.6|11097.6|11120.3|11103.9|11112.6|11094.1|45
1661937600000|2022-08-31 09:20:00|11141.2|11103.7|11170.7|11133.2|11171.2|11140.5|11137.1|11103.7|24
1661937900000|2022-08-31 09:25:00|11171.2|11133.7|11139.9|11114.9|11171.2|11137|11139.9|11109.7|8
1661938200000|2022-08-31 09:30:00|11139.4|11114.4|11128.4|11113.4|11139.4|11117.1|11128.4|11112.9|1
1661938500000|2022-08-31 09:35:00|11127.9|11112.9|11139.9|11124.9|11145.7|11125.4|11125.9|11110.9|21
1661938800000|2022-08-31 09:40:00|11139.7|11124.7|11132.5|11117.5|11145.7|11128.2|11132.5|11117.5|12
1661939100000|2022-08-31 09:45:00|11131.7|11116.7|11132.4|11117.4|11132.5|11117.5|11131.2|11116.2|0
1661939400000|2022-08-31 09:50:00|11132.5|11117.5|11144.3|11119.3|11144.3|11122.6|11131.3|11116.3|9
1661939700000|2022-08-31 09:55:00|11143.6|11118.6|11138.3|11123.3|11143.6|11123.3|11137.8|11118.6|1
1661940000000|2022-08-31 10:00:00|11138.8|11123.8|11160.8|11145.8|11160.8|11145.8|11138.8|11123.8|7
1661940300000|2022-08-31 10:05:00|11152.4|11127.4|11149.5|11112|11157.7|11128|11146|11111|2
1661940600000|2022-08-31 10:10:00|11141.1|11116.1|11138.7|11113.7|11141.1|11116.1|11138.7|11113.7|0
1661940900000|2022-08-31 10:15:00|11139.6|11114.6|11139.2|11124.2|11140.2|11124.2|11135.7|11113.7|1
1661941200000|2022-08-31 10:20:00|11139|11124|11137|11122|11139|11124|11137|11122|1
1661941500000|2022-08-31 10:25:00|11137.2|11122.2|11142.7|11127.7|11149|11127.7|11137.2|11120.8|1
1661941800000|2022-08-31 10:30:00|11141.1|11126.1|11139.7|11124.7|11141.1|11126.1|11139.7|11124.7|0
1661942100000|2022-08-31 10:35:00|11138.2|11123.2|11138.2|11123.2|11138.2|11123.2|11138.2|11123.2|6
1661942400000|2022-08-31 10:40:00|11137.7|11122.7|11150.9|11135.9|11164.7|11143.9|11136.8|11120.8|18
1661942700000|2022-08-31 10:45:00|11151.2|11136.2|11182.5|11167.5|11184.3|11169.3|11139.7|11124.7|155
1661943000000|2022-08-31 10:50:00|11183.1|11168.1|11169.6|11154.6|11198.4|11171.5|11158.9|11143.9|113
1661943300000|2022-08-31 10:55:00|11164.6|11149.6|11187|11162|11190.2|11168.2|11159.1|11144.1|33
1661943600000|2022-08-31 11:00:00|11183|11168|11175.7|11160.7|11192.6|11174.9|11162.9|11144.7|75
1661944200000|2022-08-31 11:10:00|11158.7|11143.7|11160.6|11123.1|11177.4|11153.9|11148.9|11120.1|57
1661944500000|2022-08-31 11:15:00|11160.4|11122.9|11138.6|11113.6|11160.4|11135.4|11128.5|11112.6|68
1661944800000|2022-08-31 11:20:00|11139.5|11114.5|11147.1|11132.1|11156.3|11139.9|11133.1|11113.3|97
1661945100000|2022-08-31 11:25:00|11147.3|11132.3|11145|11130|11149.8|11134.8|11128.2|11111.7|234
1661945400000|2022-08-31 11:30:00|11146|11131|11109.3|11094.3|11146|11131|11101.5|11086.5|84
1661945700000|2022-08-31 11:35:00|11110.4|11095.4|11130.9|11115.9|11137.7|11122.7|11110.4|11094.7|189
1661946000000|2022-08-31 11:40:00|11131.2|11116.2|11119.9|11104.9|11131.2|11116.2|11117.4|11098.2|13
1661946300000|2022-08-31 11:45:00|11119.6|11104.6|11113.3|11098.3|11129.4|11114.4|11113.3|11098.3|16
1661946600000|2022-08-31 11:50:00|11112.2|11097.2|11122.5|11107.5|11122.7|11107.7|11110|11095|6
1661946900000|2022-08-31 11:55:00|11122.2|11107.2|11146.7|11131.7|11149|11133.7|11121.7|11106.7|98
1661947200000|2022-08-31 12:00:00|11144|11129|11139.2|11124.2|11150.4|11135.4|11136.5|11121.5|30
1661947500000|2022-08-31 12:05:00|11140.3|11125.3|11161|11146|11161|11146|11138.1|11123.1|26
1661947800000|2022-08-31 12:10:00|11159.7|11144.7|11152.4|11137.4|11159.7|11144.7|11143.4|11128.4|23
1661948100000|2022-08-31 12:15:00|11152.7|11137.7|11160.8|11145.8|11191.9|11176.9|11151.9|11136.9|72
1661948400000|2022-08-31 12:20:00|11160.5|11145.5|11137.2|11122.2|11163.3|11148.3|11136.2|11115.5|40
1661948700000|2022-08-31 12:25:00|11142.9|11127.9|11139.6|11124.6|11144.9|11129.9|11133.4|11118.4|5
1661949000000|2022-08-31 12:30:00|11141|11126|11140.6|11125.6|11142.1|11127.1|11131.6|11116.6|10
1661949300000|2022-08-31 12:35:00|11140.9|11125.9|11140.1|11125.1|11155.6|11140.6|11140.1|11125.1|30
1661949600000|2022-08-31 12:40:00|11139.6|11124.6|11155.9|11140.9|11155.9|11140.9|11138.6|11123.6|34
1661949900000|2022-08-31 12:45:00|11156.4|11141.4|11170.3|11155.3|11185.8|11170.8|11156.4|11141.4|43
1661950200000|2022-08-31 12:50:00|11173.3|11158.3|11175.8|11160.8|11175.8|11160.8|11168.6|11153.6|13
1661950500000|2022-08-31 12:55:00|11176.9|11161.9|11166.3|11151.3|11177.2|11162.2|11165.1|11150.1|13
1661950800000|2022-08-31 13:00:00|11165.8|11150.8|11221.9|11206.9|11228.7|11213.7|11165.8|11150.8|74
1661951100000|2022-08-31 13:05:00|11222.2|11207.2|11219.1|11204.1|11243.2|11228.2|11208.9|11193.9|92
1661951400000|2022-08-31 13:10:00|11219.4|11204.4|11205.1|11190.1|11221.1|11206.1|11199|11184|96
1661951700000|2022-08-31 13:15:00|11205.3|11190.3|11185.1|11170.1|11206.5|11191.5|11185.1|11170.1|42
1661952000000|2022-08-31 13:20:00|11186.4|11171.4|11212.2|11197.2|11212.2|11197.2|11186.4|11171.4|41
1661952300000|2022-08-31 13:25:00|11212|11197|11184.3|11169.3|11212|11197|11184.3|11169.3|30
1661952600000|2022-08-31 13:30:00|11184.8|11169.8|11177.6|11162.6|11188.1|11173.1|11159.5|11144.5|176
1661952900000|2022-08-31 13:35:00|11176.3|11161.3|11172.9|11157.9|11176.7|11161.7|11160.9|11145.9|70
1661953200000|2022-08-31 13:40:00|11173.4|11158.4|11136.1|11121.1|11173.4|11158.4|11121.6|11106.6|121
1661953500000|2022-08-31 13:45:00|11136.4|11121.4|11150.9|11135.9|11158.5|11143.5|11132.9|11117.9|79
1661953800000|2022-08-31 13:50:00|11151.3|11136.3|11170|11155|11185.7|11170.7|11151.3|11136.3|87
1661954100000|2022-08-31 13:55:00|11169.7|11154.7|11130.2|11115.2|11180.8|11165.8|11128.2|11113.2|48
1661954400000|2022-08-31 14:00:00|11129.2|11114.2|11097.8|11082.8|11129.4|11114.4|11092.5|11077.5|150
1661954700000|2022-08-31 14:05:00|11099.7|11084.7|11104.6|11089.6|11133.4|11118.4|11098.7|11083.7|114
1661955000000|2022-08-31 14:10:00|11105.1|11090.1|11135.6|11120.6|11145.1|11130.1|11105.1|11090.1|82
1661955300000|2022-08-31 14:15:00|11138.1|11123.1|11136.9|11121.9|11152.4|11137.4|11122.8|11107.8|40
1661955600000|2022-08-31 14:20:00|11137.8|11122.8|11151.8|11136.8|11153.3|11138.3|11131.4|11116.4|44
1661955900000|2022-08-31 14:25:00|11151.3|11136.3|11143.2|11128.2|11167.8|11152.8|11138.8|11123.8|82
1661956200000|2022-08-31 14:30:00|11152.8|11127.8|11150.8|11125.8|11164.8|11149.8|11124.8|11109.8|106
1661956500000|2022-08-31 14:35:00|11143.8|11128.8|11143.3|11128.3|11161.9|11146.9|11133.4|11118.4|96
1661956800000|2022-08-31 14:40:00|11142.8|11127.8|11156.8|11141.8|11163.6|11148.6|11135.6|11120.6|82
1661957100000|2022-08-31 14:45:00|11158.1|11143.1|11190.3|11175.3|11205.7|11190.7|11156.3|11141.3|185
1661957400000|2022-08-31 14:50:00|11191.9|11176.9|11192.6|11177.6|11200.8|11185.8|11183.2|11168.2|120
1661957700000|2022-08-31 14:55:00|11192.5|11177.5|11199.2|11184.2|11213.3|11198.3|11184.7|11169.7|118
1661958000000|2022-08-31 15:00:00|11198.5|11183.5|11189.7|11174.7|11210.3|11195.3|11186.7|11171.7|98
1661958300000|2022-08-31 15:05:00|11187.2|11172.2|11212|11197|11214.8|11199.8|11187.2|11172.2|30
1661958600000|2022-08-31 15:10:00|11212.3|11197.3|11211.8|11196.8|11240.1|11225.1|11207.1|11192.1|95
1661958900000|2022-08-31 15:15:00|11212.1|11197.1|11215|11200|11216.3|11201.3|11209.3|11194.3|36
1661959200000|2022-08-31 15:20:00|11215.7|11200.7|11219.8|11204.8|11224.3|11209.3|11211.8|11196.8|31
1661959500000|2022-08-31 15:25:00|11219.5|11204.5|11203.5|11188.5|11223.3|11208.3|11194|11179|29
1661959800000|2022-08-31 15:30:00|11203.8|11188.8|11213.3|11198.3|11216.3|11201.3|11201.2|11186.2|41
1661960100000|2022-08-31 15:35:00|11212.6|11197.6|11222|11207|11228.5|11213.5|11211.8|11196.8|77
1661960400000|2022-08-31 15:40:00|11224.5|11209.5|11259.6|11244.6|11261.9|11246.9|11224.5|11209.5|164
1661960700000|2022-08-31 15:45:00|11259.9|11244.9|11251.1|11236.1|11263.6|11248.6|11251.1|11236.1|89
1661961000000|2022-08-31 15:50:00|11252.7|11237.7|11234.9|11219.9|11256.9|11241.9|11234.9|11219.9|39
1661961300000|2022-08-31 15:55:00|11234.4|11219.4|11245.3|11230.3|11248.3|11233.3|11234.4|11219.4|33
1661961600000|2022-08-31 16:00:00|11245.6|11230.6|11239|11224|11250|11235|11235.7|11220.7|37
1661961900000|2022-08-31 16:05:00|11238|11223|11225|11210|11238.7|11223.7|11222.5|11207.5|51
1661962200000|2022-08-31 16:10:00|11225.5|11210.5|11226|11211|11237|11222|11218.2|11203.2|22
1661962500000|2022-08-31 16:15:00|11226.2|11211.2|11221.7|11206.7|11234.5|11219.5|11210.5|11195.5|89
1661962800000|2022-08-31 16:20:00|11221.1|11206.1|11217.6|11202.6|11222.1|11207.1|11212.1|11197.1|71
1661963100000|2022-08-31 16:25:00|11217.1|11202.1|11232.6|11217.6|11236.9|11221.9|11216.6|11201.6|51
1661963400000|2022-08-31 16:30:00|11233.1|11218.1|11229.5|11214.5|11239.1|11224.1|11228.6|11213.6|29
1661963700000|2022-08-31 16:35:00|11229|11214|11222|11207|11233.4|11218.4|11216.5|11201.5|65
1661964000000|2022-08-31 16:40:00|11223.8|11208.8|11225.2|11210.2|11230.8|11215.8|11215.9|11200.9|44
1661964300000|2022-08-31 16:45:00|11225|11210|11240.6|11225.6|11240.6|11225.6|11221.2|11206.2|55
1661964600000|2022-08-31 16:50:00|11239.6|11224.6|11250.9|11235.9|11257.3|11242.3|11239.5|11224.5|104
1661964900000|2022-08-31 16:55:00|11251.3|11236.3|11257.9|11242.9|11257.9|11242.9|11240.9|11225.9|50
1661965200000|2022-08-31 17:00:00|11258.4|11243.4|11241.6|11226.6|11258.4|11243.4|11240.4|11225.4|44
1661965500000|2022-08-31 17:05:00|11241.4|11226.4|11248.9|11233.9|11255.6|11240.6|11236.4|11221.4|46
1661965800000|2022-08-31 17:10:00|11248.6|11233.6|11258.4|11243.4|11268.3|11253.3|11246.8|11231.8|112
1661966100000|2022-08-31 17:15:00|11259.1|11244.1|11257.3|11242.3|11280.2|11265.2|11257.3|11242.3|70
1661966400000|2022-08-31 17:20:00|11257.1|11242.1|11242.3|11227.3|11258.4|11243.4|11232.7|11217.7|42
1661966700000|2022-08-31 17:25:00|11240.8|11225.8|11242.3|11227.3|11243.1|11228.1|11236.3|11221.3|36
1661967000000|2022-08-31 17:30:00|11243.6|11228.6|11236.5|11221.5|11249|11234|11228.7|11213.7|92
1661967300000|2022-08-31 17:35:00|11236.7|11221.7|11206|11191|11236.7|11221.7|11196.5|11181.5|225
1661967600000|2022-08-31 17:40:00|11205.8|11190.8|11207.2|11192.2|11212.9|11197.9|11200.2|11185.2|143
1661967900000|2022-08-31 17:45:00|11207|11192|11213.9|11198.9|11215.7|11200.7|11203.7|11188.7|52
1661968200000|2022-08-31 17:50:00|11210.4|11195.4|11204.2|11189.2|11214.4|11199.4|11197.9|11182.9|63
1661968500000|2022-08-31 17:55:00|11204.9|11189.9|11214.2|11199.2|11233.9|11218.9|11204.9|11189.9|32
1661968800000|2022-08-31 18:00:00|11221.6|11206.6|11203.4|11188.4|11239.3|11224.3|11197.6|11182.6|139
1661969100000|2022-08-31 18:05:00|11202.4|11187.4|11182.1|11167.1|11203.9|11188.9|11180.8|11165.8|112
1661969400000|2022-08-31 18:10:00|11185.6|11170.6|11187.7|11172.7|11197.6|11182.6|11178.5|11163.5|695
1661969700000|2022-08-31 18:15:00|11187.9|11172.9|11192.9|11167.9|11193.2|11178|11179.2|11164.2|168
1661994000000|2022-09-01 01:00:00|11165.8|11150.8|11157.7|11142.7|11167.4|11150.8|11122.6|11107.4|29
1661994300000|2022-09-01 01:05:00|11158.6|11143.6|11166.2|11151.2|11166.6|11151.2|11158.6|11141.6|16
1661994600000|2022-09-01 01:10:00|11165.9|11150.9|11165.9|11150.9|11165.9|11150.9|11165.4|11150.4|4
1661994900000|2022-09-01 01:15:00|||||||||2
1661995200000|2022-09-01 01:20:00|11165.7|11150.7|11165.9|11150.9|11165.9|11150.9|11162.4|11147.4|2
1661995500000|2022-09-01 01:25:00|11165.7|11150.7|11167.7|11152.7|11169.2|11154.2|11165.4|11150.4|7
1661995800000|2022-09-01 01:30:00|11166.7|11151.7|11154.9|11139.9|11166.7|11151.7|11148.4|11133.4|14
1661996100000|2022-09-01 01:35:00|11156.6|11141.6|11181.2|11166.2|11181.2|11166.2|11156.4|11141.4|15
1661996400000|2022-09-01 01:40:00|11180.9|11165.9|11176.9|11161.9|11182.2|11167.2|11176.2|11161.2|9
1661996700000|2022-09-01 01:45:00|11168.6|11153.6|11163.5|11138.5|11168.6|11153.6|11155.8|11137.4|17
1661997000000|2022-09-01 01:50:00|11163.3|11138.3|11163.6|11148.6|11165.7|11150.7|11156.5|11138|1
1661997300000|2022-09-01 01:55:00|11163.9|11148.9|11163.9|11148.9|11163.9|11148.9|11163.9|11148.9|1
1661997600000|2022-09-01 02:00:00|11163.6|11148.6|11163.9|11148.9|11163.9|11148.9|11163.6|11148.6|0
1661997900000|2022-09-01 02:05:00|11164.7|11149.7|11163.9|11148.9|11164.7|11149.7|11163.9|11148.9|2
1661998200000|2022-09-01 02:10:00|11163.6|11148.6|11163.9|11148.9|11163.9|11148.9|11163.6|11148.6|1
1661999100000|2022-09-01 02:25:00|11162.2|11147.2|11160.6|11145.6|11162.2|11147.2|11160.1|11145.1|1
1661999400000|2022-09-01 02:30:00|11162.2|11147.2|11163.8|11148.8|11163.8|11148.8|11162.2|11147.2|0
1661999700000|2022-09-01 02:35:00|11160.6|11145.6|11163.8|11148.8|11163.8|11148.8|11160.6|11145.6|1
1662000000000|2022-09-01 02:40:00|11163.1|11138.1|11161.1|11136.1|11163.1|11141.3|11156.3|11136.1|1
1662000300000|2022-09-01 02:45:00|11164.3|11126.8|11160.1|11135.1|11164.3|11135.1|11158.4|11123.9|9
1662000900000|2022-09-01 02:55:00|11155.6|11140.6|11157.1|11142.1|11157.1|11142.1|11155.6|11140.6|0
1662001200000|2022-09-01 03:00:00|11157.3|11142.3|11156.8|11141.8|11161.5|11142.3|11156.3|11135.3|1
1662001500000|2022-09-01 03:05:00|11157.3|11142.3|11157.3|11142.3|11157.3|11142.3|11157.3|11142.3|0
1662001800000|2022-09-01 03:10:00|11157.1|11142.1|11157.3|11142.3|11157.3|11142.3|11157.1|11142.1|0
1662002100000|2022-09-01 03:15:00|11141|11126|11144.5|11129.5|11149.3|11134.3|11140.5|11125.5|17
1662002400000|2022-09-01 03:20:00|11142.5|11127.5|11138|11123|11142.5|11127.5|11138|11123|5
1662002700000|2022-09-01 03:25:00|11138.4|11123.4|11138.4|11123.4|11138.4|11123.4|11138.4|11123.4|1
1662003000000|2022-09-01 03:30:00|11137.4|11122.4|11139|11124|11150.2|11127.2|11134|11119|5
1662003300000|2022-09-01 03:35:00|11142.2|11127.2|11151|11136|11151|11136|11142.2|11127.2|6
1662003900000|2022-09-01 03:45:00|11151.3|11136.3|11153.5|11138.5|11153.5|11138.5|11151.3|11136.3|0
1662004200000|2022-09-01 03:50:00|11156|11141|11161.2|11146.2|11161.2|11146.2|11156|11141|0
1662004500000|2022-09-01 03:55:00|11161.7|11146.7|11160.7|11145.7|11161.7|11146.7|11160.7|11145.7|6
1662006000000|2022-09-01 04:20:00|11159.6|11144.6|11158|11143|11159.6|11144.6|11158|11143|0
1662006300000|2022-09-01 04:25:00|11156.6|11141.6|11155.7|11140.7|11156.6|11141.6|11150.2|11135.2|2
1662006600000|2022-09-01 04:30:00|11155.9|11140.9|11156.2|11141.2|11156.2|11141.2|11155.9|11140.9|0
1662006900000|2022-09-01 04:35:00|11155.9|11140.9|11155.7|11140.7|11155.9|11140.9|11155.7|11140.7|0
1662007200000|2022-09-01 04:40:00|11155.4|11140.4|11147.4|11132.4|11155.7|11140.7|11147.4|11132.4|5
1662007800000|2022-09-01 04:50:00|11147.1|11132.1|11147.4|11132.4|11147.4|11132.4|11147.1|11132.1|1
1662008400000|2022-09-01 05:00:00|11147.7|11132.7|11147.9|11132.9|11147.9|11132.9|11147.7|11132.7|0
1662008700000|2022-09-01 05:05:00|11147.7|11132.7|11147.1|11132.1|11147.7|11132.7|11147.1|11132.1|2
1662009000000|2022-09-01 05:10:00|11139.4|11124.4|11145.4|11130.4|11145.4|11130.4|11139.4|11124.4|3
1662009300000|2022-09-01 05:15:00|11146.1|11131.1|11146.1|11131.1|11146.1|11131.1|11146.1|11131.1|0
1662009600000|2022-09-01 05:20:00|11146.3|11131.3|11144.9|11129.9|11147.4|11132.4|11144.9|11129.9|2
1662010200000|2022-09-01 05:30:00|11148.9|11133.9|11151.3|11136.3|11152.4|11137.4|11146.9|11131.9|1
1662010500000|2022-09-01 05:35:00|11151.1|11136.1|11141.4|11126.4|11151.1|11136.1|11139.9|11124.9|14
1662010800000|2022-09-01 05:40:00|11139.8|11124.8|11124|11109|11139.8|11124.8|11122|11107|5
1662011100000|2022-09-01 05:45:00|11123.2|11108.2|11121|11106|11132.5|11111.5|11121|11106|6
1662011400000|2022-09-01 05:50:00|11124.6|11109.6|11130.5|11105.5|11130.5|11114|11124.6|11105.5|4
1662011700000|2022-09-01 05:55:00|11126|11111|11126.5|11111.5|11131.5|11116.5|11125.4|11105.9|5
1662012000000|2022-09-01 06:00:00|11126|11111|11126.5|11111.5|11126.5|11111.5|11126|11111|0
1662012300000|2022-09-01 06:05:00|11126.4|11111.4|11126.4|11111.4|11126.4|11111.4|11126.4|11111.4|0
1662012600000|2022-09-01 06:10:00|11126.2|11111.2|11126.4|11111.4|11126.4|11111.4|11125.9|11110.9|0
1662012900000|2022-09-01 06:15:00|11123.2|11108.2|11108.4|11093.4|11123.2|11108.2|11095.4|11080.4|24
1662013200000|2022-09-01 06:20:00|11108.7|11093.7|11114.2|11099.2|11117.2|11102.2|11099.2|11084.2|3
1662013500000|2022-09-01 06:25:00|11108.5|11093.5|11108.6|11093.6|11119.1|11096.2|11104.1|11083.2|5
1662013800000|2022-09-01 06:30:00|11091.8|11076.8|11105.4|11067.9|11110.9|11082.4|11087.1|11067.9|60
1662014100000|2022-09-01 06:35:00|11105.3|11067.8|11094.3|11079.3|11105.3|11080|11077.3|11062.3|41
1662014400000|2022-09-01 06:40:00|11097.3|11082.3|11110.8|11095.8|11111|11096|11096.3|11081.3|2
1662014700000|2022-09-01 06:45:00|11111.3|11096.3|11089.3|11074.3|11111.3|11096.3|11089.3|11074.3|5
1662015000000|2022-09-01 06:50:00|11073.7|11058.7|11060.4|11045.4|11073.7|11058.7|11054.1|11039.1|95
1662015300000|2022-09-01 06:55:00|11074.4|11049.4|11062.8|11047.8|11076.8|11061.8|11058.3|11043.3|27
1662015600000|2022-09-01 07:00:00|11061.7|11046.7|11054.5|11039.5|11062.3|11047.3|11049.2|11034.2|22
1662015900000|2022-09-01 07:05:00|11054.3|11039.3|11049.8|11034.8|11054.5|11039.5|11047.5|11032.5|19
1662016200000|2022-09-01 07:10:00|11056.3|11041.3|11039|11024|11056.3|11041.3|11030.9|11015.9|30
1662016500000|2022-09-01 07:15:00|11038.7|11023.7|11040.4|11025.4|11046.4|11031.4|11036|11021|13
1662016800000|2022-09-01 07:20:00|11044.5|11029.5|11046.3|11031.3|11057.6|11042.6|11044.5|11029.5|10
1662017100000|2022-09-01 07:25:00|11046.7|11031.7|11038.8|11023.8|11055.8|11031.7|11028.7|11013.7|55
1662017400000|2022-09-01 07:30:00|11042.9|11027.9|11091.6|11054.1|11093.9|11056.4|11042.2|11027.2|49
1662017700000|2022-09-01 07:35:00|11090.6|11053.1|11087.6|11050.1|11090.6|11053.1|11087.6|11050.1|5
1662018000000|2022-09-01 07:40:00|11087.1|11049.6|11071.4|11033.9|11087.1|11054.6|11049.2|11029.5|3
1662018300000|2022-09-01 07:45:00|11071.9|11034.4|11065.6|11050.6|11076.4|11053.1|11053.1|11034.4|1
1662018600000|2022-09-01 07:50:00|11070.1|11055.1|11051.6|11036.6|11079.9|11056.6|11051.6|11036.6|22
1662018900000|2022-09-01 07:55:00|11051.9|11036.9|11053.4|11038.4|11054.9|11039.9|11050.4|11035.4|3
1662019200000|2022-09-01 08:00:00|11053.9|11038.9|11051.4|11036.4|11057.6|11042.6|11042.6|11027.6|183
1662019500000|2022-09-01 08:05:00|11053.5|11038.5|11033.2|11018.2|11055.4|11040.4|11033|11018|4
1662019800000|2022-09-01 08:10:00|11033|11018|10999.6|10984.6|11033.8|11018.8|10997|10982|87
1662020100000|2022-09-01 08:15:00|10999.1|10984.1|10897.4|10882.4|10999.1|10984.1|10895.9|10880.9|56
1662020400000|2022-09-01 08:20:00|10896.9|10881.9|10841.2|10826.2|10904.9|10889.9|10834.9|10819.9|113
1662020700000|2022-09-01 08:25:00|10842.2|10827.2|10856.1|10841.1|10856.6|10841.6|10805.1|10790.1|172
1662021000000|2022-09-01 08:30:00|10857.4|10842.4|10884.5|10869.5|10888.5|10873.5|10853|10833.7|59
1662021300000|2022-09-01 08:35:00|10884.2|10869.2|10875.3|10860.3|10894.5|10869.5|10873.8|10857.8|19
1662021600000|2022-09-01 08:40:00|10902.8|10877.8|10903.1|10888.1|10931.7|10908|10892.3|10869.5|59
1662021900000|2022-09-01 08:45:00|10903.9|10888.9|10937.3|10922.3|10937.3|10922.3|10888.1|10873.1|119
1662022200000|2022-09-01 08:50:00|10935.7|10920.7|10978.1|10953.1|10983.8|10965.6|10930.3|10915.3|201
1662022500000|2022-09-01 08:55:00|10971.7|10956.7|10919|10904|10973.3|10958.3|10918.5|10903.5|71
1662022800000|2022-09-01 09:00:00|10918.5|10903.5|10947.9|10932.9|10947.9|10932.9|10899.6|10880.8|66
1662023100000|2022-09-01 09:05:00|10947.6|10932.6|10980.7|10965.7|10980.7|10965.7|10947.6|10932.6|3
1662023400000|2022-09-01 09:10:00|10981.6|10966.6|10973.3|10958.3|10982.6|10967.6|10962.3|10947.3|15
1662023700000|2022-09-01 09:15:00|10973|10958|10974.8|10959.8|10976.3|10961.3|10961.8|10946.8|22
1662024000000|2022-09-01 09:20:00|10975.3|10960.3|10978.4|10953.4|11020.2|11002|10961.4|10946.4|44
1662024300000|2022-09-01 09:25:00|10977.4|10952.4|10970.9|10955.9|10977.4|10961.1|10967.4|10951.4|10
1662024600000|2022-09-01 09:30:00|10961|10946|10963.2|10948.2|10974.5|10953.2|10959.2|10944.2|15
1662024900000|2022-09-01 09:35:00|10962.4|10947.4|10987.9|10950.4|10987.9|10955.7|10960.8|10945.8|2
1662025200000|2022-09-01 09:40:00|10989.6|10952.1|10981|10956|10990.5|10958.5|10981|10952.1|2
1662025500000|2022-09-01 09:45:00|10980.8|10955.8|10989.2|10951.7|10989.5|10969.7|10975|10951.7|4
1662025800000|2022-09-01 09:50:00|10982.4|10957.4|10988.1|10973.1|10999.1|10980|10973|10951.5|23
1662026100000|2022-09-01 09:55:00|10989.6|10974.6|10976.9|10961.9|10999.2|10980.7|10973.7|10958.7|277
1662026400000|2022-09-01 10:00:00|10978.5|10963.5|10942.2|10927.2|10985.5|10970.5|10933.7|10918.7|149
1662026700000|2022-09-01 10:05:00|10942.5|10927.5|10929.2|10914.2|10957|10939|10922.6|10907.6|44
1662027000000|2022-09-01 10:10:00|10929.1|10914.1|10919.8|10904.8|10929.1|10914.1|10919.8|10904.8|9
1662027300000|2022-09-01 10:15:00|10919.1|10904.1|10891.9|10876.9|10919.1|10904.1|10885.8|10870.8|27
1662027600000|2022-09-01 10:20:00|10890.3|10875.3|10913.1|10898.1|10913.1|10898.1|10890.3|10875.3|6
1662027900000|2022-09-01 10:25:00|10913.3|10898.3|10924.6|10909.6|10928.8|10913.8|10913.3|10898.3|15
1662028200000|2022-09-01 10:30:00|10920.1|10905.1|10909.6|10894.6|10920.4|10905.1|10902.1|10887.1|4
1662028500000|2022-09-01 10:35:00|10910.3|10895.3|10920.4|10905.4|10927.9|10912.9|10908.5|10893.5|76
1662028800000|2022-09-01 10:40:00|10921.1|10906.1|10917.7|10902.7|10921.1|10906.1|10910.7|10895.7|22
1662029100000|2022-09-01 10:45:00|10917.2|10902.2|10923.1|10908.1|10923.1|10908.1|10913.3|10898.3|13
1662029400000|2022-09-01 10:50:00|10933.1|10908.7|10928.4|10913.4|10941.5|10922.5|10919.7|10888.9|154
1662029700000|2022-09-01 10:55:00|10927.7|10912.7|10950.9|10935.9|10959.2|10935.9|10927.7|10912.7|10
1662030000000|2022-09-01 11:00:00|10952.9|10937.9|10936.9|10921.9|10954.4|10939.4|10931.8|10916.4|11
1662030300000|2022-09-01 11:05:00|10937.2|10922.2|10926.1|10911.1|10937.7|10922.7|10916.9|10901.9|13
1662030600000|2022-09-01 11:10:00|10934.4|10919.4|10930.4|10915.4|10941.6|10926.6|10915.9|10900.9|16
1662030900000|2022-09-01 11:15:00|10930.9|10905.9|10918.4|10903.4|10930.9|10911.9|10918.4|10903.4|11
1662031200000|2022-09-01 11:20:00|10918.2|10903.2|10921.7|10906.7|10921.7|10906.7|10915.2|10900.2|7
1662031500000|2022-09-01 11:25:00|10921.2|10906.2|10921.4|10906.4|10921.7|10906.7|10918.2|10903.2|10
1662031800000|2022-09-01 11:30:00|10918.7|10903.7|10928.4|10913.4|10933.7|10918.7|10918.7|10903.7|10
1662032100000|2022-09-01 11:35:00|10928.9|10913.9|10923.6|10908.6|10933.9|10918.9|10918.4|10903.4|6
1662032400000|2022-09-01 11:40:00|10923.1|10908.1|10923.3|10908.3|10927.8|10912.8|10919.6|10904.6|9
1662032700000|2022-09-01 11:45:00|10923.1|10908.1|10923.8|10908.8|10923.8|10908.8|10921.7|10906.7|5
1662033000000|2022-09-01 11:50:00|10923.3|10908.3|10899.3|10874.3|10923.3|10908.3|10885.4|10870.4|34
1662033300000|2022-09-01 11:55:00|10891|10876|10843.4|10828.4|10905.3|10890.3|10842.7|10827.7|29
1662033600000|2022-09-01 12:00:00|10843.2|10828.2|10832.8|10817.8|10869.6|10854.6|10818.9|10803.9|98
1662033900000|2022-09-01 12:05:00|10833|10818|10880.6|10865.6|10891.3|10872.8|10825.7|10810.7|49
1662034200000|2022-09-01 12:10:00|10880.8|10865.8|10870.1|10855.1|10880.8|10865.8|10857.3|10842.3|102
1662034500000|2022-09-01 12:15:00|10871.6|10856.6|10885.3|10870.3|10885.8|10870.8|10863.6|10848.6|48
1662034800000|2022-09-01 12:20:00|10884.8|10869.8|10889.1|10874.1|10895.6|10880.6|10878.2|10863.2|23
1662035100000|2022-09-01 12:25:00|10888.8|10873.8|10871.5|10856.5|10896|10881|10869.3|10854.3|52
1662035400000|2022-09-01 12:30:00|10871.3|10856.3|10852.9|10837.9|10871.5|10856.5|10849.9|10820.2|53
1662035700000|2022-09-01 12:35:00|10852.7|10837.7|10855.7|10840.7|10869.9|10854.9|10843.9|10828.9|88
1662036000000|2022-09-01 12:40:00|10855.2|10840.2|10846.8|10831.8|10855.2|10840.2|10833.3|10818.3|78
1662036300000|2022-09-01 12:45:00|10846.3|10831.3|10849.3|10834.3|10855.8|10840.8|10837.8|10822.8|82
1662036600000|2022-09-01 12:50:00|10850.3|10835.3|10889.7|10874.7|10889.7|10874.7|10845.3|10830.3|97
1662036900000|2022-09-01 12:55:00|10891.3|10876.3|10899.8|10884.8|10912.3|10897.3|10891.3|10876.3|33
1662037200000|2022-09-01 13:00:00|10900.1|10885.1|10856.3|10841.3|10908.8|10893.8|10845.6|10830.6|132
1662037500000|2022-09-01 13:05:00|10857.4|10842.4|10854.3|10839.3|10872.3|10857.3|10851.3|10836.3|148
1662037800000|2022-09-01 13:10:00|10854|10839|10848.3|10833.3|10869.8|10854.8|10848.2|10833.2|43
1662038100000|2022-09-01 13:15:00|10848.8|10833.8|10806.8|10791.8|10848.8|10833.8|10805.8|10790.8|174
1662038400000|2022-09-01 13:20:00|10806.5|10791.5|10789.5|10774.5|10807.8|10792.8|10783.2|10768.2|211
1662038700000|2022-09-01 13:25:00|10789.3|10774.3|10781.7|10766.7|10793.3|10778.3|10776|10761|89
1662039000000|2022-09-01 13:30:00|10781.9|10766.9|10818|10803|10847.8|10832.8|10781.2|10766.2|259
1662039300000|2022-09-01 13:35:00|10817.2|10802.2|10833.6|10818.6|10838.5|10823.5|10815.5|10800.5|132
1662039600000|2022-09-01 13:40:00|10833.4|10818.4|10826.9|10811.9|10856.4|10841.4|10814.2|10799.2|322
1662039900000|2022-09-01 13:45:00|10824.2|10809.2|10810.5|10795.5|10830.6|10815.6|10807|10792|142
1662040200000|2022-09-01 13:50:00|10810|10795|10799.8|10784.8|10814.2|10799.2|10797.6|10782.6|348
1662040500000|2022-09-01 13:55:00|10799.3|10784.3|10811.5|10796.5|10812.2|10797.2|10793|10778|136
1662040800000|2022-09-01 14:00:00|10811.7|10796.7|10797.6|10782.6|10821.6|10806.6|10793.9|10778.9|149
1662041100000|2022-09-01 14:05:00|10797.8|10782.8|10807.5|10792.5|10808.4|10793.4|10793.7|10778.7|152
1662041400000|2022-09-01 14:10:00|10807.7|10792.7|10798.5|10783.5|10818.6|10803.6|10798|10783|137
1662041700000|2022-09-01 14:15:00|10798.7|10783.7|10801.2|10786.2|10801.2|10786.2|10785.5|10770.5|157
1662042000000|2022-09-01 14:20:00|10801.8|10786.8|10817.9|10802.9|10824.4|10809.4|10797.5|10782.5|135
1662042300000|2022-09-01 14:25:00|10823.4|10808.4|10810.1|10795.1|10836.3|10821.3|10810.1|10795.1|248
1662042600000|2022-09-01 14:30:00|10810.3|10795.3|10824.2|10809.2|10825.9|10810.9|10793|10778|172
1662042900000|2022-09-01 14:35:00|10818.1|10803.1|10829.6|10814.6|10836.6|10821.6|10815.5|10800.5|386
1662043200000|2022-09-01 14:40:00|10829.1|10814.1|10808.7|10793.7|10841.5|10826.5|10804.4|10789.4|197
1662043500000|2022-09-01 14:45:00|10808.5|10793.5|10788.6|10773.6|10808.5|10793.5|10780.2|10765.2|236
1662043800000|2022-09-01 14:50:00|10787.8|10772.8|10795.3|10780.3|10796.8|10781.8|10782.6|10767.6|101
1662044100000|2022-09-01 14:55:00|10795.9|10780.9|10784.7|10769.7|10801.1|10786.1|10783.6|10768.6|190
1662044400000|2022-09-01 15:00:00|10784.2|10769.2|10776.8|10761.8|10786.8|10771.8|10776|10761|101
1662044700000|2022-09-01 15:05:00|10777.1|10762.1|10764.7|10749.7|10779.2|10764.2|10763.9|10748.9|184
1662045000000|2022-09-01 15:10:00|10765.4|10750.4|10728.8|10713.8|10766.7|10751.7|10723.1|10708.1|434
1662045300000|2022-09-01 15:15:00|10728.4|10713.4|10709.8|10694.8|10733|10718|10708.1|10693.1|622
1662045600000|2022-09-01 15:20:00|10707.3|10692.3|10692.8|10677.8|10707.6|10692.6|10692.8|10677.8|213
1662045900000|2022-09-01 15:25:00|10693.4|10678.4|10690.4|10675.4|10697|10682|10690.4|10675.4|461
1662080400000|2022-09-02 01:00:00|10671.2|10656.2|10594.2|10579.2|10687.7|10671.2|10594.2|10579.2|441
1662080700000|2022-09-02 01:05:00|10591.6|10576.6|10600.3|10585.3|10608.9|10585.3|10511.1|10496.1|398
1662081000000|2022-09-02 01:10:00|10601.5|10586.5|10589.8|10552.3|10639.8|10617.3|10566.6|10532.3|55
1662081300000|2022-09-02 01:15:00|10589.6|10552.1|10551.9|10536.9|10589.6|10567.1|10539.4|10516.7|43
1662081600000|2022-09-02 01:20:00|10551.6|10536.6|10567.2|10552.2|10575.1|10560.1|10550.6|10535.6|21
1662081900000|2022-09-02 01:25:00|10566.9|10551.9|10577.9|10562.9|10587.8|10568.1|10566.2|10548.6|16
1662082200000|2022-09-02 01:30:00|10577.7|10562.7|10548.7|10523.7|10578.7|10562.7|10540.7|10518.3|102
1662082500000|2022-09-02 01:35:00|10549|10524|10537.6|10522.6|10560.8|10545.8|10506.1|10487.6|89
1662082800000|2022-09-02 01:40:00|10541.5|10516.5|10524.5|10509.5|10542.3|10525.1|10524.5|10508.2|28
1662083100000|2022-09-02 01:45:00|10524.8|10509.8|10516.2|10501.2|10540.9|10519.4|10516.2|10501.2|124
1662083400000|2022-09-02 01:50:00|10516.4|10501.4|10514.8|10499.8|10521.1|10506.1|10507.8|10492.8|125
1662083700000|2022-09-02 01:55:00|10514.6|10499.6|10519.9|10504.9|10523.9|10508.9|10508.5|10493.5|108
1662084000000|2022-09-02 02:00:00|10519.4|10504.4|10513.2|10498.2|10520.6|10505.6|10510.1|10494.3|38
1662084300000|2022-09-02 02:05:00|10514.1|10499.1|10498.9|10483.9|10514.1|10499.1|10490.8|10473.4|26
1662084600000|2022-09-02 02:10:00|10498.2|10483.2|10482.5|10445|10498.2|10483.2|10467.9|10435|163
1662084900000|2022-09-02 02:15:00|10483|10445.5|10487|10462|10491.5|10462|10477|10445.5|7
1662085200000|2022-09-02 02:20:00|10486.5|10461.5|10495.8|10480.8|10495.8|10480.8|10483|10461.5|13
1662085500000|2022-09-02 02:25:00|10486.5|10471.5|10480.9|10465.9|10489.3|10474.3|10472.2|10457.2|25
1662085800000|2022-09-02 02:30:00|10482.2|10457.2|10494.8|10479.8|10496.4|10479.8|10478.9|10454.5|21
1662086100000|2022-09-02 02:35:00|10494.4|10479.4|10494|10479|10501.8|10486.8|10491.7|10459.4|32
1662086400000|2022-09-02 02:40:00|10495.1|10480.1|10501.5|10486.5|10503.8|10488.8|10495.1|10475.3|12
1662086700000|2022-09-02 02:45:00|10499.8|10484.8|10496.7|10481.7|10499.8|10484.8|10496.5|10481.5|10
1662087000000|2022-09-02 02:50:00|10501.4|10486.4|10501.4|10486.4|10501.4|10486.4|10500.9|10485.9|27
1662087300000|2022-09-02 02:55:00|10501.9|10486.9|10500.9|10485.9|10501.9|10486.9|10500.2|10485.2|17
1662087600000|2022-09-02 03:00:00|10500|10485|10490.4|10475.4|10500.9|10485.9|10486.8|10471.8|9
1662087900000|2022-09-02 03:05:00|10490.9|10475.9|10497.6|10460.1|10501.6|10483.3|10489.9|10459.1|22
1662088200000|2022-09-02 03:10:00|10497.8|10460.3|10490.8|10465.8|10497.8|10472.7|10479.1|10458.1|3
1662088500000|2022-09-02 03:15:00|10491|10466|10526.5|10489|10526.8|10495.3|10489.6|10465.8|24
1662088800000|2022-09-02 03:20:00|10529.5|10492|10529.8|10492.3|10531|10493.5|10527.5|10490|2
1662089100000|2022-09-02 03:25:00|10531.3|10493.8|10530|10492.5|10531.5|10502.7|10527.7|10492.5|1
1662089400000|2022-09-02 03:30:00|10531.5|10494|10525.5|10488|10531.5|10494|10525.5|10488|2
1662089700000|2022-09-02 03:35:00|10527.1|10489.6|10523.6|10486.1|10528.5|10492.4|10504.2|10486.1|2
1662090000000|2022-09-02 03:40:00|10525.7|10488.2|10526.5|10489|10534.1|10517|10525.7|10488.2|20
1662090300000|2022-09-02 03:45:00|10526.7|10489.2|10526.4|10488.9|10527|10489.5|10526.4|10488.9|1
1662090600000|2022-09-02 03:50:00|10525.4|10487.9|10514.7|10489.7|10525.4|10489.7|10513.7|10487.9|1
1662090900000|2022-09-02 03:55:00|10513.7|10488.7|10513.7|10488.7|10513.7|10488.7|10513.7|10488.7|3
1662091200000|2022-09-02 04:00:00|10513.2|10488.2|10522.9|10485.4|10523.9|10491.2|10506.2|10485.4|2
1662091500000|2022-09-02 04:05:00|10523.2|10485.7|10510.1|10495.1|10523.2|10501.9|10509.4|10483.4|2
1662091800000|2022-09-02 04:10:00|10513.6|10488.6|10515.6|10490.6|10515.6|10499.9|10512.6|10488.6|1
1662092100000|2022-09-02 04:15:00|10517.5|10492.5|10515.1|10490.1|10517.5|10492.5|10515.1|10490.1|3
1662092400000|2022-09-02 04:20:00|||||||||10
1662092700000|2022-09-02 04:25:00|10514.6|10489.6|10514.1|10489.1|10514.6|10489.6|10514.1|10489.1|1
1662093000000|2022-09-02 04:30:00|10515.1|10490.1|10505.1|10490.1|10515.6|10492.9|10505.1|10490.1|0
1662093300000|2022-09-02 04:35:00|10515.6|10490.6|10515.6|10490.6|10516.1|10491.1|10515.6|10490.6|2
1662093600000|2022-09-02 04:40:00|10510.1|10495.1|10513.1|10488.1|10513.8|10495.1|10510.1|10488.1|0
1662093900000|2022-09-02 04:45:00|||||||||1
1662094200000|2022-09-02 04:50:00|10503.1|10488.3|10503.3|10488.3|10503.6|10488.6|10503.1|10488.1|1
1662094500000|2022-09-02 04:55:00|10503.8|10488.8|10514.8|10489.8|10522.5|10500.2|10503.8|10485|3
1662095100000|2022-09-02 05:05:00|10514.7|10489.7|10522|10484.5|10522.2|10490.4|10514.7|10484.5|3
1662095400000|2022-09-02 05:10:00|10521.5|10484|10522|10484.5|10524.1|10500|10514.8|10484|0
1662095700000|2022-09-02 05:15:00|10507.3|10492.3|10504.3|10489.3|10510.8|10495.8|10504.3|10489.3|0
1662096000000|2022-09-02 05:20:00|10503.2|10488.2|10501.8|10486.8|10503.2|10488.2|10501.8|10486.8|4
1662096300000|2022-09-02 05:25:00|10503|10478|10484.9|10469.9|10503|10479.2|10478.1|10463.1|18
1662096600000|2022-09-02 05:30:00|10483.3|10468.3|10477.2|10462.2|10493.3|10471|10475.5|10460.5|12
1662096900000|2022-09-02 05:35:00|10477.4|10462.4|10509.4|10471.9|10509.4|10477.8|10474.7|10459.7|13
1662097200000|2022-09-02 05:40:00|10516.6|10479.1|10492.8|10477.8|10516.6|10479.3|10490.3|10468.5|2
1662097500000|2022-09-02 05:45:00|10493.3|10478.3|10481.2|10466.2|10495.9|10480|10474.1|10458.4|4
1662097800000|2022-09-02 05:50:00|10481.7|10466.7|10481.4|10466.4|10485.1|10468|10476.6|10460.1|4
1662098100000|2022-09-02 05:55:00|10480.9|10465.9|10459.7|10444.7|10491.2|10468.2|10458.4|10443.4|32
1662098400000|2022-09-02 06:00:00|10459.9|10444.9|10456.4|10441.4|10460.2|10445.2|10456.2|10441.2|13
1662098700000|2022-09-02 06:05:00|10456.7|10441.7|10470.7|10455.7|10474.2|10459.2|10456.7|10441.7|5
1662099000000|2022-09-02 06:10:00|10470.4|10455.4|10462.2|10447.2|10473.7|10458.7|10459.1|10444.1|1
1662099300000|2022-09-02 06:15:00|10460.4|10445.4|10453.6|10438.6|10465.2|10450.2|10453.6|10438.6|9
1662099600000|2022-09-02 06:20:00|10453.8|10438.8|10454.3|10439.3|10454.6|10439.6|10444.7|10429.7|34
1662099900000|2022-09-02 06:25:00|10453|10438|10455|10440|10460.3|10445.3|10452.8|10437.8|0
1662100200000|2022-09-02 06:30:00|10454.8|10439.8|10469.2|10454.2|10480.1|10465.1|10451.7|10436.7|57
1662100500000|2022-09-02 06:35:00|10469.7|10454.7|10480.9|10465.9|10491.4|10476.4|10469.7|10454.7|16
1662100800000|2022-09-02 06:40:00|10465.9|10450.9|10460.4|10445.4|10465.9|10450.9|10455.9|10440.9|25
1662101100000|2022-09-02 06:45:00|10460.1|10445.1|10449.5|10434.5|10462.4|10447.4|10443.5|10428.5|29
1662101400000|2022-09-02 06:50:00|10449.1|10434.1|10452|10437|10455.3|10440.3|10449.1|10434.1|26
1662101700000|2022-09-02 06:55:00|10448.8|10433.8|10444.9|10429.9|10451.2|10436.2|10441.5|10426.5|54
1662102000000|2022-09-02 07:00:00|10445.1|10430.1|10457.5|10442.5|10457.5|10442.5|10444.9|10429.9|25
1662102300000|2022-09-02 07:05:00|10455.7|10440.7|10454.2|10439.2|10456|10441|10453.5|10438.5|11
1662102600000|2022-09-02 07:10:00|10454.5|10439.5|10455.5|10440.5|10459|10444|10451.4|10436.4|13
1662102900000|2022-09-02 07:15:00|10453.2|10438.2|10458.4|10443.4|10459.2|10444.2|10453.2|10438.2|27
1662103200000|2022-09-02 07:20:00|10458.9|10443.9|10453.2|10438.2|10472.9|10457.9|10452.4|10437.4|104
1662103500000|2022-09-02 07:25:00|10454|10439|10468.4|10453.4|10468.9|10453.9|10454|10439|5
1662103800000|2022-09-02 07:30:00|10470.8|10455.8|10458.9|10443.9|10481.2|10466.2|10456.7|10441.7|18
1662104100000|2022-09-02 07:35:00|10458.7|10443.7|10449.6|10434.6|10472.7|10457.7|10449.6|10434.6|32
1662104400000|2022-09-02 07:40:00|10449.9|10434.9|10458.6|10443.6|10458.6|10443.6|10443.7|10428.7|41
1662104700000|2022-09-02 07:45:00|10458.1|10443.1|10449.9|10434.9|10458.1|10443.1|10446.1|10431.1|15
1662105000000|2022-09-02 07:50:00|10452.5|10437.5|10449.1|10434.1|10455.1|10440.1|10449.1|10434.1|4
1662105300000|2022-09-02 07:55:00|10448.9|10433.9|10446.9|10431.9|10450.1|10435.1|10446.9|10431.9|1
1662105600000|2022-09-02 08:00:00|10450.6|10435.6|10453.7|10438.7|10454|10439|10449.7|10434.7|17
1662105900000|2022-09-02 08:05:00|10454.2|10439.2|10451.1|10436.1|10455.2|10440.2|10449.9|10434.9|10
1662106200000|2022-09-02 08:10:00|10451.4|10436.4|10447.4|10432.4|10451.4|10436.4|10445.9|10430.9|12
1662106500000|2022-09-02 08:15:00|10447.1|10432.1|10452.7|10437.7|10452.7|10437.7|10446.9|10431.9|4
1662106800000|2022-09-02 08:20:00|10451.9|10436.9|10456|10441|10456|10441|10448.7|10433.7|32
1662107100000|2022-09-02 08:25:00|10455|10440|10466.4|10451.4|10466.7|10451.7|10454.7|10439.7|35
1662107400000|2022-09-02 08:30:00|10465.9|10450.9|10494.8|10479.8|10501.7|10486.7|10465.9|10450.9|37
1662107700000|2022-09-02 08:35:00|10493.3|10478.3|10512.3|10497.3|10513.3|10498.3|10493.3|10478.3|10
1662108000000|2022-09-02 08:40:00|10511.8|10496.8|10515.8|10500.8|10541.3|10526.3|10505.5|10490.5|64
1662108300000|2022-09-02 08:45:00|10512.1|10497.1|10522|10507|10522|10507|10507.8|10492.8|6
1662108600000|2022-09-02 08:50:00|10522.8|10507.8|10531.8|10516.8|10541.1|10526.1|10520.3|10505.3|57
1662108900000|2022-09-02 08:55:00|10531.6|10516.6|10513.7|10498.7|10535.4|10520.4|10512.4|10497.4|184
1662109200000|2022-09-02 09:00:00|10517.3|10502.3|10530.2|10515.2|10530.2|10515.2|10511.7|10496.7|365
1662109500000|2022-09-02 09:05:00|10531.1|10516.1|10546.6|10531.6|10548.3|10533.3|10528.7|10513.7|21
1662109800000|2022-09-02 09:10:00|10546.3|10531.3|10536.5|10521.5|10549.8|10534.8|10535.5|10520.5|6
1662110100000|2022-09-02 09:15:00|10535.8|10520.8|10539.3|10524.3|10546.8|10531.8|10528.3|10513.3|61
1662110400000|2022-09-02 09:20:00|10537.9|10522.9|10543.8|10528.8|10545.3|10530.3|10527.5|10512.5|9
1662110700000|2022-09-02 09:25:00|10541.7|10526.7|10532.5|10517.5|10541.7|10526.7|10529.5|10514.5|7
1662111000000|2022-09-02 09:30:00|10531.9|10516.9|10541.5|10526.5|10541.5|10526.5|10531.9|10516.9|1
1662111300000|2022-09-02 09:35:00|10539.9|10524.9|10537|10522|10539.9|10524.9|10529.2|10514.2|3
1662111600000|2022-09-02 09:40:00|10537.2|10522.2|10543.7|10528.7|10544|10529|10537.2|10522.2|9
1662111900000|2022-09-02 09:45:00|10544.2|10529.2|10551.7|10536.7|10552.3|10537.3|10544.2|10529.2|5
1662112200000|2022-09-02 09:50:00|10551.5|10536.5|10549.9|10534.9|10554.2|10539.2|10543.7|10528.7|93
1662112500000|2022-09-02 09:55:00|10550.4|10535.4|10546.9|10531.9|10553.2|10538.2|10543.7|10528.7|119
1662112800000|2022-09-02 10:00:00|10546.4|10531.4|10547.9|10532.9|10550.8|10535.8|10541.4|10526.4|79
1662113100000|2022-09-02 10:05:00|10548.1|10533.1|10547.4|10532.4|10550.9|10535.9|10545.4|10530.4|6
1662113400000|2022-09-02 10:10:00|10549.9|10534.9|10552.9|10537.9|10554.9|10539.9|10548.4|10533.4|6
1662113700000|2022-09-02 10:15:00|10552.6|10537.6|10549.4|10534.4|10554.4|10539.4|10549.4|10534.4|4
1662114000000|2022-09-02 10:20:00|10549.6|10534.6|10550.9|10535.9|10550.9|10535.9|10549.4|10534.4|48
1662114300000|2022-09-02 10:25:00|10551.4|10536.4|10554.6|10539.6|10554.6|10539.6|10548.9|10533.9|9
1662114600000|2022-09-02 10:30:00|10555.1|10540.1|10543.1|10528.1|10556.1|10541.1|10541.6|10526.6|25
1662114900000|2022-09-02 10:35:00|10542.1|10527.1|10535.8|10520.8|10544.1|10529.1|10535.6|10520.6|21
1662115200000|2022-09-02 10:40:00|10536.1|10521.1|10541.9|10526.9|10542.9|10527.9|10534.9|10519.9|10
1662115500000|2022-09-02 10:45:00|10541.6|10526.6|10541.4|10526.4|10542.4|10527.4|10540.9|10525.9|0
1662115800000|2022-09-02 10:50:00|10541.6|10526.6|10544.1|10529.1|10544.4|10529.4|10539.8|10524.8|3
1662116100000|2022-09-02 10:55:00|10544.4|10529.4|10547.8|10532.8|10547.8|10532.8|10543.1|10528.1|2
1662116400000|2022-09-02 11:00:00|10545.8|10530.8|10545.9|10530.9|10549.9|10534.9|10537.9|10522.9|16
1662116700000|2022-09-02 11:05:00|10544.9|10529.9|10553.2|10538.2|10553.2|10538.2|10544.9|10529.9|9
1662117000000|2022-09-02 11:10:00|10552.9|10537.9|10551.1|10536.1|10552.9|10537.9|10541.1|10526.1|10
1662117300000|2022-09-02 11:15:00|10550.9|10535.9|10544.4|10529.4|10550.9|10535.9|10541.9|10526.9|2
1662117600000|2022-09-02 11:20:00|10543.9|10528.9|10570.7|10555.7|10574.2|10559.2|10543.4|10528.4|24
1662117900000|2022-09-02 11:25:00|10571.4|10556.4|10570.9|10555.9|10579.4|10564.4|10570.4|10555.4|50
1662118200000|2022-09-02 11:30:00|10571.9|10556.9|10584.9|10569.9|10586.9|10571.9|10568.4|10553.4|15
1662118500000|2022-09-02 11:35:00|10584.6|10569.6|10578.4|10563.4|10585.1|10570.1|10575.9|10560.9|35
1662118800000|2022-09-02 11:40:00|10578.9|10563.9|10568.4|10553.4|10579.6|10564.6|10553.2|10538.2|39
1662119100000|2022-09-02 11:45:00|10566.9|10551.9|10573.9|10558.9|10576.6|10561.6|10561.9|10546.9|10
1662119400000|2022-09-02 11:50:00|10573.1|10558.1|10567.4|10552.4|10576.1|10561.1|10566.4|10551.4|14
1662119700000|2022-09-02 11:55:00|10567.9|10552.9|10565.9|10550.9|10567.9|10552.9|10549.4|10534.4|57
1662120000000|2022-09-02 12:00:00|10566.2|10551.2|10566.6|10551.6|10571.6|10556.6|10556.3|10541.3|54
1662120300000|2022-09-02 12:05:00|10566.4|10551.4|10557.8|10542.8|10566.9|10551.9|10553.1|10538.1|48
1662120600000|2022-09-02 12:10:00|10557.6|10542.6|10547.9|10532.9|10562.1|10547.1|10547.7|10532.7|37
1662120900000|2022-09-02 12:15:00|10548.6|10533.6|10553.5|10538.5|10558.1|10543.1|10544.3|10529.3|90
1662121200000|2022-09-02 12:20:00|10553.3|10538.3|10580.2|10565.2|10580.2|10565.2|10551.5|10536.5|91
1662121500000|2022-09-02 12:25:00|10579.9|10564.9|10581.8|10566.8|10581.8|10566.8|10566.3|10551.3|91
1662121800000|2022-09-02 12:30:00|10581.3|10566.3|10627.9|10612.9|10627.9|10612.9|10579.3|10564.3|211
1662122100000|2022-09-02 12:35:00|10627.7|10612.7|10661.9|10646.9|10669.2|10654.2|10627.7|10612.7|127
1662122400000|2022-09-02 12:40:00|10662.6|10647.6|10659.9|10644.9|10696.8|10681.8|10657.7|10642.7|218
1662122700000|2022-09-02 12:45:00|10659.7|10644.7|10632.4|10617.4|10660.5|10645.5|10623.7|10608.7|75
1662123000000|2022-09-02 12:50:00|10632.7|10617.7|10635.7|10620.7|10650.4|10635.4|10630.9|10615.9|64
1662123300000|2022-09-02 12:55:00|10636.7|10621.7|10642.9|10627.9|10644.9|10629.9|10616.6|10601.6|38
1662123600000|2022-09-02 13:00:00|10642.1|10627.1|10646.4|10631.4|10647.4|10632.4|10630.4|10615.4|82
1662123900000|2022-09-02 13:05:00|10646.6|10631.6|10693|10678|10693|10678|10646.6|10631.6|71
1662124200000|2022-09-02 13:10:00|10693.5|10678.5|10680.7|10665.7|10718.1|10703.1|10680.7|10665.7|131
1662124500000|2022-09-02 13:15:00|10683.4|10668.4|10690.4|10675.4|10702.6|10681.6|10677.8|10662.8|53
1662124800000|2022-09-02 13:20:00|10691.4|10676.4|10680.9|10665.9|10698.9|10683.9|10674.3|10659.3|17
1662125100000|2022-09-02 13:25:00|10673.3|10658.3|10669.6|10654.6|10673.3|10658.3|10648.1|10633.1|33
1662125400000|2022-09-02 13:30:00|10669.8|10654.8|10596.9|10581.9|10679.3|10664.3|10588.4|10573.4|184
1662125700000|2022-09-02 13:35:00|10597.6|10582.6|10610.3|10595.3|10632.8|10610.6|10559.1|10544.1|160
1662126000000|2022-09-02 13:40:00|10613.8|10598.8|10625.7|10610.7|10639.1|10624.1|10604.6|10589.6|119
1662126300000|2022-09-02 13:45:00|10622.9|10607.9|10652.2|10637.2|10656.4|10641.4|10616.9|10601.9|93
1662126600000|2022-09-02 13:50:00|10652.7|10637.7|10663.5|10648.5|10671.2|10656.2|10646.4|10631.4|60
1662126900000|2022-09-02 13:55:00|10661|10646|10636.4|10621.4|10661.1|10646.1|10634.4|10619.4|39
1662127200000|2022-09-02 14:00:00|10638.9|10623.9|10662|10647|10678.6|10663.6|10623.7|10608.7|116
1662127500000|2022-09-02 14:05:00|10662.3|10647.3|10670.1|10655.1|10681.9|10663.6|10635.3|10620.3|105
1662127800000|2022-09-02 14:10:00|10669.1|10654.1|10694.1|10679.1|10715.7|10699.2|10665.6|10650.6|99
1662128100000|2022-09-02 14:15:00|10694.4|10679.4|10698.7|10683.7|10714.1|10699.1|10686.6|10671.6|56
1662128400000|2022-09-02 14:20:00|10695.9|10680.9|10661.9|10646.9|10698.2|10683.2|10651.4|10636.4|114
1662128700000|2022-09-02 14:25:00|10661.7|10646.7|10650.9|10635.9|10662.4|10647.4|10648.6|10633.6|44
1662129000000|2022-09-02 14:30:00|10651.1|10636.1|10664.9|10649.9|10673.6|10657.2|10630.1|10615.1|139
1662129300000|2022-09-02 14:35:00|10664.2|10649.2|10660.4|10645.4|10686.4|10669.2|10659.4|10642.3|172
1662129600000|2022-09-02 14:40:00|10664.4|10649.4|10634.6|10619.6|10679.8|10664.8|10634.1|10619.1|126
1662129900000|2022-09-02 14:45:00|10640.1|10625.1|10610.8|10595.8|10645.1|10630.1|10610.8|10595.8|108
1662130200000|2022-09-02 14:50:00|10611.1|10596.1|10575.8|10560.8|10626.8|10599.3|10575.5|10560.5|135
1662130500000|2022-09-02 14:55:00|10577|10562|10572|10557|10582.1|10567.1|10550.7|10535.7|177
1662130800000|2022-09-02 15:00:00|10571.5|10556.5|10525.9|10510.9|10571.5|10556.5|10509.4|10494.4|131
1662131100000|2022-09-02 15:05:00|10524.1|10509.1|10501.1|10486.1|10531.9|10516.9|10495.6|10480.6|131
1662131400000|2022-09-02 15:10:00|10500.9|10485.9|10460.7|10445.7|10500.9|10485.9|10451.3|10436.3|210
1662131700000|2022-09-02 15:15:00|10460.5|10445.5|10476.9|10461.9|10485.7|10470.7|10449.8|10434.8|105
1662132000000|2022-09-02 15:20:00|10476.4|10461.4|10474.3|10459.3|10489.4|10474.4|10466.4|10451.4|77
1662132300000|2022-09-02 15:25:00|10476.8|10461.8|10469.4|10454.4|10477.3|10462.3|10455.1|10440.1|117
1662132600000|2022-09-02 15:30:00|10472.9|10457.9|10485.9|10470.9|10505.4|10490.4|10472.9|10457.9|88
1662132900000|2022-09-02 15:35:00|10484.9|10469.9|10480.1|10465.1|10491.1|10476.1|10475.1|10460.1|69
1662133200000|2022-09-02 15:40:00|10484|10469|10462.8|10447.8|10484|10469|10462.2|10447.2|84
1662133500000|2022-09-02 15:45:00|10462.3|10447.3|10465.5|10450.5|10487|10472|10461.3|10446.3|75
1662133800000|2022-09-02 15:50:00|10465|10450|10427.7|10412.7|10465|10450|10424.3|10409.3|96
1662134100000|2022-09-02 15:55:00|10427.9|10412.9|10453.2|10438.2|10453.2|10438.2|10426.4|10411.4|40
1662134400000|2022-09-02 16:00:00|10454.8|10439.8|10430.1|10415.1|10455.5|10440.5|10422.1|10407.1|66
1662134700000|2022-09-02 16:05:00|10426.9|10411.9|10404.7|10389.7|10426.9|10411.9|10403.1|10388.1|87
1662135000000|2022-09-02 16:10:00|10405.1|10390.1|10396.7|10381.7|10405.7|10390.7|10391.8|10376.8|126
1662135300000|2022-09-02 16:15:00|10397.4|10382.4|10373.1|10358.1|10397.7|10382.7|10370.1|10355.1|136
1662135600000|2022-09-02 16:20:00|10372.6|10357.6|10336.2|10321.2|10372.6|10357.6|10336.2|10321.2|399
1662135900000|2022-09-02 16:25:00|10335.7|10320.7|10291.1|10276.1|10338|10323|10289.4|10274.4|248
1662136200000|2022-09-02 16:30:00|10290.8|10275.8|10240.3|10225.3|10291.4|10276.4|10235.9|10220.9|462
1662136500000|2022-09-02 16:35:00|10240.1|10225.1|10200.3|10185.3|10241.5|10226.5|10194|10179|353
1662136800000|2022-09-02 16:40:00|10201.4|10186.4|10213.8|10198.8|10220.9|10205.9|10195.8|10180.8|277
1662137100000|2022-09-02 16:45:00|10212.1|10197.1|10214|10199|10231.3|10216.3|10201.5|10186.5|229
1662137400000|2022-09-02 16:50:00|10213.5|10198.5|10200|10185|10235|10213.3|10194.2|10179.2|161
1662137700000|2022-09-02 16:55:00|10198.4|10183.4|10202.7|10187.7|10212.4|10197.4|10192.9|10177.9|99
1662138000000|2022-09-02 17:00:00|10204.6|10189.6|10214|10199|10219.5|10204.5|10201.9|10186.9|86
1662138300000|2022-09-02 17:05:00|10213.7|10198.7|10221|10206|10221.3|10206.3|10210.2|10195.2|44
1662138600000|2022-09-02 17:10:00|10220.8|10205.8|10211|10196|10220.8|10205.8|10208.2|10193.2|118
1662138900000|2022-09-02 17:15:00|10209.5|10194.5|10225.8|10210.8|10238.2|10223.2|10208|10193|134
1662139200000|2022-09-02 17:20:00|10225.3|10210.3|10193.3|10178.3|10225.8|10210.8|10193.3|10178.3|318
1662139500000|2022-09-02 17:25:00|10192.4|10177.4|10186|10171|10192.4|10177.4|10186|10171|300
1662139800000|2022-09-02 17:30:00|10185.6|10170.6|10187.5|10172.5|10221.9|10201.1|10185.6|10170.6|304
1662140100000|2022-09-02 17:35:00|10188|10173|10187|10172|10188|10173|10186.5|10171.5|415
1662140400000|2022-09-02 17:40:00|10187.7|10172.7|10187.2|10172.2|10190.5|10175.5|10187.2|10172.2|141
1662140700000|2022-09-02 17:45:00|10186.5|10171.5|10186.2|10171.2|10188.4|10173.4|10186.2|10171.2|134
1662141000000|2022-09-02 17:50:00|10188.2|10173.2|10186.6|10171.6|10189.6|10174.6|10185.9|10170.9|228
1662141300000|2022-09-02 17:55:00|10187.2|10172.2|10187.2|10172.2|10187.9|10172.9|10186.2|10171.2|70
1662141600000|2022-09-02 18:00:00|10186.9|10171.9|10186.4|10171.4|10186.9|10171.9|10186.4|10171.4|23
1662142200000|2022-09-02 18:10:00|10185|10170|10186.1|10171.1|10187.2|10172.2|10185|10170|449
1662426000000|2022-09-06 01:00:00|10231.1|10193.6|10353.7|10316.2|10354.2|10336.9|10225.5|10193.6|275
1662426300000|2022-09-06 01:05:00|10353.4|10315.9|10347.6|10332.6|10353.4|10337.1|10336.9|10299.9|38
1662426600000|2022-09-06 01:10:00|10348.7|10333.7|10336.4|10321.4|10349.6|10334.4|10318.7|10294.1|70
1662426900000|2022-09-06 01:15:00|10335.9|10320.9|10372.9|10357.9|10396.6|10374.2|10335.9|10305.9|92
1662427200000|2022-09-06 01:20:00|10372.4|10357.4|10402.2|10387.2|10417|10398|10372.4|10357.4|108
1662427500000|2022-09-06 01:25:00|10400.4|10385.4|10394.7|10379.7|10405.2|10389.7|10389.9|10374.9|27
1662427800000|2022-09-06 01:30:00|10395.2|10380.2|10410|10395|10415|10400|10395.2|10380.2|29
1662428100000|2022-09-06 01:35:00|10409.7|10394.7|10425.7|10410.7|10448|10428.4|10403|10377.5|65
1662428400000|2022-09-06 01:40:00|10424.2|10409.2|10430.9|10415.9|10433.7|10418.7|10421.2|10406.2|17
1662428700000|2022-09-06 01:45:00|10429.9|10414.9|10432.7|10417.7|10433.7|10418.7|10429.9|10414.9|2
1662429000000|2022-09-06 01:50:00|10433.7|10418.7|10432.6|10417.6|10440.1|10425.1|10432.6|10417.6|13
1662429300000|2022-09-06 01:55:00|10429.9|10414.9|10406.1|10391.1|10430.1|10415.1|10405.1|10387.7|11
1662429600000|2022-09-06 02:00:00|10413.6|10388.6|10375.1|10360.1|10413.9|10388.9|10374.8|10359.8|54
1662429900000|2022-09-06 02:05:00|10378.4|10340.9|10295.6|10280.6|10378.4|10348.8|10295.6|10275.1|40
1662430200000|2022-09-06 02:10:00|10296.1|10281.1|10303.6|10288.6|10303.8|10288.8|10274.6|10243.3|25
1662430500000|2022-09-06 02:15:00|10304.6|10289.6|10346.1|10308.6|10352.6|10315.1|10297.6|10278.3|15
1662430800000|2022-09-06 02:20:00|10345.6|10308.1|10358.3|10320.8|10360.1|10329.4|10321.2|10291.1|52
1662431100000|2022-09-06 02:25:00|10363.6|10326.1|10349.1|10311.6|10363.6|10326.1|10316.9|10299.1|22
1662431400000|2022-09-06 02:30:00|10344.1|10306.6|10344.4|10319.4|10344.4|10319.4|10340.4|10305.6|1
1662431700000|2022-09-06 02:35:00|10345.6|10308.1|10343.9|10328.9|10347.6|10328.9|10342.6|10308.1|3
1662432000000|2022-09-06 02:40:00|10344.4|10329.4|10344.6|10329.6|10349.9|10334.9|10334.7|10311.1|48
1662432300000|2022-09-06 02:45:00|10344.8|10329.8|10344.6|10319.6|10346.6|10330.3|10335.3|10319.1|10
1662432600000|2022-09-06 02:50:00|10342.1|10327.1|10344.6|10307.1|10346.1|10329.6|10342.1|10307.1|18
1662432900000|2022-09-06 02:55:00|10344.9|10307.4|10334.8|10309.8|10346.6|10326.6|10333.6|10307.1|6
1662433200000|2022-09-06 03:00:00|10332.4|10317.4|10324.8|10309.8|10337.3|10322.3|10324.8|10309.8|1
1662433500000|2022-09-06 03:05:00|10329.6|10292.1|10327.1|10312.1|10329.6|10312.1|10321.6|10287.8|4
1662433800000|2022-09-06 03:10:00|10327.6|10312.6|10327.6|10312.6|10327.6|10312.6|10327.6|10312.6|0
1662434100000|2022-09-06 03:15:00|10326.6|10311.6|10327.8|10290.3|10328.6|10311.6|10326.3|10290.3|3
1662434400000|2022-09-06 03:20:00|10317.5|10292.5|10314.1|10289.1|10317.5|10292.5|10314.1|10289.1|0
1662434700000|2022-09-06 03:25:00|10324.3|10286.8|10324.3|10286.8|10324.3|10286.8|10324.3|10286.8|1
1662435000000|2022-09-06 03:30:00|10318.6|10293.6|10320.8|10295.8|10320.8|10295.8|10318.6|10293.6|1
1662435300000|2022-09-06 03:35:00|10316.6|10291.6|10286.1|10271.1|10316.6|10292.3|10286.1|10271.1|14
1662435600000|2022-09-06 03:40:00|10292.1|10267.1|10296|10258.5|10296|10269.1|10284.1|10257.1|3
1662435900000|2022-09-06 03:45:00|10296.5|10259|10257.8|10220.3|10296.5|10262.5|10257.8|10220.3|33
1662436200000|2022-09-06 03:50:00|10259|10221.5|10222|10197|10259|10221.5|10222|10197|4
1662436500000|2022-09-06 03:55:00|10232.8|10195.3|10238.8|10201.3|10247.9|10210.4|10228.2|10190.7|5
1662436800000|2022-09-06 04:00:00|10237.5|10200|10237.5|10200|10237.7|10200.2|10237.5|10200|15
1662437100000|2022-09-06 04:05:00|10246.5|10209|10249.8|10212.3|10249.8|10212.3|10246.5|10209|0
1662437400000|2022-09-06 04:10:00|10254.5|10217|10260.5|10223|10260.5|10223|10254.5|10217|1
1662437700000|2022-09-06 04:15:00|10261.5|10224|10257.7|10242.7|10272.5|10242.7|10257.7|10224|1
1662438000000|2022-09-06 04:20:00|10263|10238|10263.2|10238.2|10263.2|10238.2|10263|10238|0
1662438600000|2022-09-06 04:30:00|10260.7|10245.7|10260.2|10245.2|10260.7|10245.7|10260|10245|1
1662438900000|2022-09-06 04:35:00|10260.7|10245.7|10260.7|10245.7|10260.7|10245.7|10260.7|10245.7|0
1662439800000|2022-09-06 04:50:00|||||||||1
1662440100000|2022-09-06 04:55:00|10260.9|10245.9|10261.2|10246.2|10261.2|10246.2|10260.9|10245.9|0
1662440400000|2022-09-06 05:00:00|10261.9|10246.9|10261.9|10246.9|10261.9|10246.9|10261.9|10246.9|2
1662440700000|2022-09-06 05:05:00|10262.4|10247.4|10266.9|10251.9|10266.9|10251.9|10262.4|10247.4|6
1662441000000|2022-09-06 05:10:00|10262.4|10247.4|10260.4|10245.4|10262.4|10247.4|10260.4|10245.4|1
1662441300000|2022-09-06 05:15:00|||||||||1
1662441600000|2022-09-06 05:20:00|10261.1|10246.1|10261.9|10246.9|10261.9|10246.9|10261.1|10246.1|0
1662441900000|2022-09-06 05:25:00|10264.1|10249.1|10260.6|10245.6|10264.1|10249.1|10260.6|10245.6|1
1662442200000|2022-09-06 05:30:00|10260.9|10245.9|10261.1|10246.1|10261.4|10246.4|10260.9|10245.9|5
1662442500000|2022-09-06 05:35:00|10262.1|10247.1|10272.6|10247.6|10272.9|10257.6|10260.6|10245.6|5
1662442800000|2022-09-06 05:40:00|10272.4|10247.4|10265.1|10250.1|10272.4|10252.4|10263.4|10244.4|3
1662443100000|2022-09-06 05:45:00|10264.6|10249.6|10270.4|10255.4|10274.4|10259.4|10262.6|10247.6|7
1662443400000|2022-09-06 05:50:00|10270.6|10255.6|10269.8|10254.8|10273.9|10258.9|10265.1|10248.1|5
1662443700000|2022-09-06 05:55:00|10269.6|10254.6|10265.8|10250.8|10270.8|10255.8|10264.3|10249.3|7
1662444000000|2022-09-06 06:00:00|10266.1|10251.1|10266.3|10251.3|10269.6|10254.6|10259.6|10244.6|2
1662444300000|2022-09-06 06:05:00|10266.1|10251.1|10274.8|10259.8|10274.8|10259.8|10261.8|10246.8|11
1662444600000|2022-09-06 06:10:00|10275|10260|10264.8|10249.8|10275|10260|10264|10249|8
1662444900000|2022-09-06 06:15:00|10265.5|10250.5|10264.8|10249.8|10266.3|10251.3|10263.5|10248.5|0
1662445200000|2022-09-06 06:20:00|10264.5|10249.5|10272.8|10257.8|10273.5|10258.5|10261.5|10246.5|8
1662445500000|2022-09-06 06:25:00|10271.5|10256.5|10293|10278|10296|10281|10270.8|10255.8|11
1662445800000|2022-09-06 06:30:00|10293.3|10278.3|10281|10266|10293.3|10278.3|10275|10258.5|5
1662446100000|2022-09-06 06:35:00|10289.8|10274.8|10275.7|10260.7|10294|10279|10273.5|10245.3|28
1662446400000|2022-09-06 06:40:00|10275.5|10260.5|10256|10241|10289.5|10267.2|10256|10237.8|36
1662446700000|2022-09-06 06:45:00|10263.3|10238.3|10263|10248|10266.5|10251.5|10254|10238.3|10
1662447000000|2022-09-06 06:50:00|10263.3|10248.3|10245.5|10208|10265|10248.3|10244.5|10207|50
1662447300000|2022-09-06 06:55:00|10245|10207.5|10207|10182|10245|10207.5|10204.8|10174.5|59
1662447600000|2022-09-06 07:00:00|10207.5|10182.5|10241.2|10216.2|10246.4|10231.4|10204.8|10182.5|35
1662447900000|2022-09-06 07:05:00|10236|10221|10234.7|10219.7|10240.2|10221|10215.7|10193.5|6
1662448200000|2022-09-06 07:10:00|10235|10220|10244.7|10219.7|10244.7|10220.7|10225.7|10210.7|13
1662448500000|2022-09-06 07:15:00|10245.2|10220.2|10241|10226|10248.5|10228.5|10239.7|10220.2|1
1662448800000|2022-09-06 07:20:00|10242.5|10227.5|10217.7|10202.7|10245.5|10230.5|10217.5|10202.5|11
1662449100000|2022-09-06 07:25:00|10219|10204|10260.2|10235.2|10260.2|10239.2|10218.2|10203.2|23
1662449400000|2022-09-06 07:30:00|10254.2|10239.2|10261.7|10246.7|10262.5|10247.5|10254.2|10234.7|2
1662449700000|2022-09-06 07:35:00|10262.2|10247.2|10265.5|10250.5|10269.7|10254.7|10259.5|10244.5|11
1662450000000|2022-09-06 07:40:00|10266|10251|10263.2|10248.2|10275|10260|10262.2|10247.2|16
1662450300000|2022-09-06 07:45:00|10264|10249|10256.5|10241.5|10266|10251|10253.7|10238.7|8
1662450600000|2022-09-06 07:50:00|10257|10242|10264.5|10249.5|10267|10252|10257|10242|12
1662450900000|2022-09-06 07:55:00|10264.2|10249.2|10275.7|10260.7|10275.7|10260.7|10263.5|10248.5|6
1662451200000|2022-09-06 08:00:00|10276.5|10261.5|10264.9|10249.9|10278|10263|10263.2|10248.2|3
1662451500000|2022-09-06 08:05:00|10264.7|10249.7|10253.4|10238.4|10264.7|10249.7|10253.4|10238.4|1
1662451800000|2022-09-06 08:10:00|10253.9|10238.9|10226.9|10211.9|10253.9|10238.9|10224.9|10207.7|6
1662452100000|2022-09-06 08:15:00|10230.4|10215.4|10227.7|10212.7|10230.4|10215.4|10223.7|10208.7|0
1662452400000|2022-09-06 08:20:00|10230.2|10215.2|10243.9|10228.9|10245.4|10230.4|10230.2|10215.2|16
1662452700000|2022-09-06 08:25:00|10243.6|10228.6|10226.4|10211.4|10243.7|10228.7|10224.1|10209.1|20
1662453000000|2022-09-06 08:30:00|10226.7|10211.7|10225.4|10210.4|10226.9|10211.9|10212.9|10197.9|9
1662453300000|2022-09-06 08:35:00|10225.2|10210.2|10216.4|10201.4|10225.2|10210.2|10215.9|10200.9|4
1662453600000|2022-09-06 08:40:00|10216.1|10201.1|10215.4|10200.4|10216.9|10201.9|10215.4|10200.4|0
1662453900000|2022-09-06 08:45:00|10214.9|10199.9|10213.6|10198.6|10215.9|10200.9|10210.6|10195.6|30
1662454200000|2022-09-06 08:50:00|10214.4|10199.4|10215.4|10200.4|10215.4|10200.4|10214.4|10199.4|2
1662454500000|2022-09-06 08:55:00|10215.1|10200.1|10214.6|10199.6|10216.9|10201.9|10214.6|10199.6|6
1662454800000|2022-09-06 09:00:00|10214.4|10199.4|10188.9|10173.9|10214.4|10199.4|10177.4|10162.4|70
1662455100000|2022-09-06 09:05:00|10188.4|10173.4|10178.4|10163.4|10188.4|10173.4|10177.6|10162.6|12
1662455400000|2022-09-06 09:10:00|10175.1|10160.1|10177.4|10162.4|10179.4|10164.4|10175.1|10160.1|47
1662455700000|2022-09-06 09:15:00|10177.1|10162.1|10178.4|10163.4|10186.9|10171.9|10174.9|10159.9|95
1662456000000|2022-09-06 09:20:00|10178.6|10163.6|10182.1|10167.1|10182.6|10167.6|10177.4|10162.4|4
1662456300000|2022-09-06 09:25:00|10182.6|10167.6|10184.6|10169.6|10185.6|10170.6|10178.1|10163.1|24
1662456600000|2022-09-06 09:30:00|10184.9|10169.9|10181.6|10166.6|10186.1|10171.1|10179.6|10164.6|15
1662456900000|2022-09-06 09:35:00|10181.9|10166.9|10181.3|10166.3|10183.4|10168.4|10178.8|10163.8|12
1662457200000|2022-09-06 09:40:00|10181.4|10166.4|10187.6|10172.6|10188.1|10173.1|10180.8|10165.8|2
1662457500000|2022-09-06 09:45:00|10187.3|10172.3|10193.8|10178.8|10199.8|10184.8|10187.1|10172.1|5
1662457800000|2022-09-06 09:50:00|10192.8|10177.8|10197.6|10182.6|10197.6|10182.6|10187.6|10172.6|0
1662458100000|2022-09-06 09:55:00|10199.3|10184.3|10193.1|10178.1|10199.3|10184.3|10192.6|10177.6|11
1662458400000|2022-09-06 10:00:00|10192.6|10177.6|10183.3|10168.3|10193.1|10178.1|10182.3|10167.3|25
1662458700000|2022-09-06 10:05:00|10183.1|10168.1|10180.1|10165.1|10183.1|10168.1|10180.1|10165.1|1
1662459000000|2022-09-06 10:10:00|10179.8|10164.8|10178.6|10163.6|10179.8|10164.8|10176.1|10161.1|21
1662459300000|2022-09-06 10:15:00|10178.8|10163.8|10191.8|10176.8|10197.8|10182.8|10178.8|10163.8|8
1662459600000|2022-09-06 10:20:00|10191.5|10176.5|10184.8|10169.8|10191.5|10176.5|10184.8|10169.8|2
1662459900000|2022-09-06 10:25:00|10186.5|10171.5|10184.3|10169.3|10190.3|10175.3|10184.3|10169.3|3
1662460200000|2022-09-06 10:30:00|10184.5|10169.5|10195.3|10180.3|10196.8|10181.8|10184.3|10169.3|14
1662460500000|2022-09-06 10:35:00|10195.5|10180.5|10197.5|10182.5|10203|10188|10188|10173|20
1662460800000|2022-09-06 10:40:00|10197.3|10182.3|10188.5|10173.5|10197.3|10182.3|10185.5|10170.5|4
1662461100000|2022-09-06 10:45:00|10188.3|10173.3|10190.5|10175.5|10191.8|10176.8|10186.3|10171.3|2
1662461400000|2022-09-06 10:50:00|10193|10178|10189.7|10174.7|10198|10183|10189.7|10174.7|1
1662461700000|2022-09-06 10:55:00|10189.2|10174.2|10188.7|10173.7|10189.2|10174.2|10188.7|10173.7|2
1662462000000|2022-09-06 11:00:00|10188.5|10173.5|10180|10165|10188.5|10173.5|10177.5|10162.5|24
1662462300000|2022-09-06 11:05:00|10179.7|10164.7|10183.5|10168.5|10185.7|10170.7|10178.7|10163.7|15
1662462600000|2022-09-06 11:10:00|10184.5|10169.5|10179.7|10164.7|10185.7|10170.7|10178.5|10163.5|28
1662462900000|2022-09-06 11:15:00|10178.2|10163.2|10175.7|10160.7|10180.7|10165.7|10171.2|10156.2|41
1662463200000|2022-09-06 11:20:00|10176.2|10161.2|10183.7|10168.7|10183.9|10168.9|10176.2|10161.2|5
1662463500000|2022-09-06 11:25:00|10183.4|10168.4|10178.7|10163.7|10183.4|10168.4|10175.7|10160.7|26
1662463800000|2022-09-06 11:30:00|10178.2|10163.2|10175.2|10160.2|10178.2|10163.2|10175.2|10160.2|0
1662464100000|2022-09-06 11:35:00|10168.4|10153.4|10174.7|10159.7|10180.2|10165.2|10168.4|10153.4|64
1662464400000|2022-09-06 11:40:00|10174.4|10159.4|10163.6|10148.6|10183.4|10168.4|10160.6|10145.6|69
1662464700000|2022-09-06 11:45:00|10164.1|10149.1|10167.8|10152.8|10173.1|10158.1|10150.9|10135.9|130
1662465000000|2022-09-06 11:50:00|10165.6|10150.6|10162.8|10147.8|10165.6|10150.6|10136.6|10121.6|165
1662465300000|2022-09-06 11:55:00|10162.6|10147.6|10195.6|10180.6|10202.1|10182.3|10160.6|10145.6|40
1662465600000|2022-09-06 12:00:00|10195.3|10180.3|10192.1|10177.1|10195.3|10180.3|10174.8|10159.8|108
1662465900000|2022-09-06 12:05:00|10191.6|10176.6|10204|10189|10206.1|10191.1|10187|10172|54
1662466200000|2022-09-06 12:10:00|10204.8|10189.8|10237.3|10222.3|10251.1|10236.1|10204.8|10189.8|50
1662466500000|2022-09-06 12:15:00|10237.6|10222.6|10272.8|10257.8|10272.8|10257.8|10232.1|10217.1|60
1662466800000|2022-09-06 12:20:00|10272.6|10257.6|10255.6|10240.6|10278.6|10263.6|10251.1|10233.6|52
1662467100000|2022-09-06 12:25:00|10255.8|10240.8|10271.8|10256.8|10272.6|10257.6|10254.6|10239.6|25
1662467400000|2022-09-06 12:30:00|10272.1|10257.1|10241.3|10226.3|10272.6|10257.6|10241.3|10226.3|31
1662467700000|2022-09-06 12:35:00|10242.6|10227.6|10241.5|10226.5|10248|10233|10238.3|10223.3|135
1662468000000|2022-09-06 12:40:00|10242|10227|10243.5|10228.5|10243.8|10228.8|10224.8|10209.8|34
1662468300000|2022-09-06 12:45:00|10243.8|10228.8|10245.5|10230.5|10257|10242|10233.2|10218.2|105
1662468600000|2022-09-06 12:50:00|10245.8|10230.8|10264.5|10249.5|10275|10260|10245.8|10230.8|47
1662468900000|2022-09-06 12:55:00|10265.3|10250.3|10258.5|10243.5|10268.5|10253.5|10248|10233|53
1662469200000|2022-09-06 13:00:00|10258.3|10243.3|10248.5|10233.5|10259.8|10244.8|10238.3|10223.3|56
1662469500000|2022-09-06 13:05:00|10249.3|10234.3|10255.3|10240.3|10255.7|10240.7|10242|10227|81
1662469800000|2022-09-06 13:10:00|10255|10240|10246.8|10231.8|10255|10240|10241|10226|44
1662470100000|2022-09-06 13:15:00|10247|10232|10276.5|10261.5|10285.3|10270.3|10247|10232|138
1662470400000|2022-09-06 13:20:00|10277.5|10262.5|10266|10251|10277.5|10262.5|10263.5|10248.5|22
1662470700000|2022-09-06 13:25:00|10266.5|10251.5|10244.5|10229.5|10268|10253|10244.2|10229.2|27
1662471000000|2022-09-06 13:30:00|10244.2|10229.2|10231.5|10216.5|10244.7|10229.7|10226.5|10211.5|137
1662471300000|2022-09-06 13:35:00|10232.2|10217.2|10243.5|10228.5|10253.8|10238.8|10228|10213|142
1662471600000|2022-09-06 13:40:00|10244|10229|10208.2|10193.2|10244|10229|10206.4|10191.4|160
1662471900000|2022-09-06 13:45:00|10208.4|10193.4|10226|10211|10241.7|10226.7|10205.9|10190.9|134
1662472200000|2022-09-06 13:50:00|10226.2|10211.2|10236.9|10221.9|10247.2|10232.2|10222|10207|148
1662472500000|2022-09-06 13:55:00|10236.7|10221.7|10239.2|10224.2|10259.7|10244.7|10236.7|10221.7|87
1662472800000|2022-09-06 14:00:00|10237.7|10222.7|10207.5|10192.5|10237.7|10222.7|10204.2|10189.2|160
1662473100000|2022-09-06 14:05:00|10206.4|10191.4|10223.7|10208.7|10232.7|10217.7|10197|10182|105
1662473400000|2022-09-06 14:10:00|10223.2|10208.2|10199.7|10184.7|10224|10209|10193.4|10178.4|128
1662473700000|2022-09-06 14:15:00|10199.9|10184.9|10232.2|10217.2|10238.9|10223.9|10197.9|10182.9|93
1662474000000|2022-09-06 14:20:00|10231.2|10216.2|10228.9|10213.9|10241.4|10226.4|10225.9|10210.9|32
1662474300000|2022-09-06 14:25:00|10228.7|10213.7|10208.6|10193.6|10235.4|10220.4|10208.1|10193.1|81
1662474600000|2022-09-06 14:30:00|10209.7|10194.7|10203.1|10188.1|10213.2|10198.2|10196.4|10181.4|203
1662474900000|2022-09-06 14:35:00|10202.9|10187.9|10242.1|10227.1|10242.1|10227.1|10202.6|10187.6|102
1662475200000|2022-09-06 14:40:00|10245.1|10230.1|10199.1|10184.1|10264.4|10249.4|10196.9|10181.9|209
1662475500000|2022-09-06 14:45:00|10198.9|10183.9|10215.4|10200.4|10217.9|10202.9|10197.9|10182.9|79
1662475800000|2022-09-06 14:50:00|10214.4|10199.4|10211.6|10196.6|10220.1|10205.1|10198.6|10182.2|169
1662476100000|2022-09-06 14:55:00|10210.4|10195.4|10208.4|10193.4|10225.4|10210.4|10206.4|10191.4|80
1662476400000|2022-09-06 15:00:00|10208.1|10193.1|10195.9|10180.9|10208.1|10193.1|10193.9|10178.9|66
1662476700000|2022-09-06 15:05:00|10196.1|10181.1|10212.6|10197.6|10220.6|10205.6|10194.6|10179.6|99
1662477000000|2022-09-06 15:10:00|10213.1|10198.1|10181.8|10166.8|10214.6|10199.6|10177.8|10162.8|126
1662477300000|2022-09-06 15:15:00|10182.6|10167.6|10174.1|10159.1|10189.3|10174.3|10172.3|10157.3|110
1662477600000|2022-09-06 15:20:00|10173.1|10158.1|10167.6|10152.6|10181.8|10166.8|10167.3|10152.3|172
1662477900000|2022-09-06 15:25:00|10167.3|10152.3|10220.6|10205.6|10221.8|10206.8|10166.6|10151.6|114
1662478200000|2022-09-06 15:30:00|10220.1|10205.1|10223.6|10208.6|10240.6|10225.6|10213.6|10198.6|83
1662478500000|2022-09-06 15:35:00|10224.3|10209.3|10231.5|10216.5|10239.1|10224.1|10224.3|10209.3|111
1662478800000|2022-09-06 15:40:00|10231.8|10216.8|10260|10245|10263.3|10248.3|10222.3|10207.3|69
1662479100000|2022-09-06 15:45:00|10258.5|10243.5|10248.3|10233.3|10273.3|10258.3|10241.8|10226.8|66
1662479400000|2022-09-06 15:50:00|10248.5|10233.5|10256.8|10241.8|10265.3|10250.3|10247.3|10232.3|142
1662479700000|2022-09-06 15:55:00|10255.5|10240.5|10259.3|10244.3|10261.3|10246.3|10248.8|10233.8|266
1662480000000|2022-09-06 16:00:00|10257.8|10242.8|10267.8|10252.8|10273.5|10258.5|10254.5|10239.5|150
1662480300000|2022-09-06 16:05:00|10269|10254|10292.8|10277.8|10300.8|10285.8|10266.5|10251.5|318
1662480600000|2022-09-06 16:10:00|10292.5|10277.5|10330.7|10315.7|10340.5|10325.5|10292.5|10277.5|182
1662480900000|2022-09-06 16:15:00|10331|10316|10294.7|10279.7|10331|10316|10293|10278|86
1662481200000|2022-09-06 16:20:00|10294|10279|10282|10267|10300.5|10285.5|10271.5|10256.5|90
1662481500000|2022-09-06 16:25:00|10280.7|10265.7|10259.7|10244.7|10280.7|10265.7|10259|10244|45
1662481800000|2022-09-06 16:30:00|10259.2|10244.2|10244.4|10229.4|10262.2|10247.2|10236.4|10221.4|54
1662482100000|2022-09-06 16:35:00|10244.2|10229.2|10244.7|10229.7|10248.7|10233.7|10239.7|10224.7|56
1662482400000|2022-09-06 16:40:00|10244.4|10229.4|10245.7|10230.7|10260.7|10245.7|10239.4|10224.4|120
1662482700000|2022-09-06 16:45:00|10245.4|10230.4|10258.7|10243.7|10275.4|10246.7|10242.7|10227.7|105
1662483000000|2022-09-06 16:50:00|10258.4|10243.4|10234.7|10219.7|10258.4|10243.4|10225.1|10210.1|70
1662483300000|2022-09-06 16:55:00|10234.9|10219.9|10229.4|10214.4|10240.2|10225.2|10227.4|10212.4|72
1662483600000|2022-09-06 17:00:00|10226.9|10211.9|10208.1|10193.1|10229.6|10214.6|10201.9|10186.9|69
1662483900000|2022-09-06 17:05:00|10208.4|10193.4|10213.1|10198.1|10221.4|10206.4|10207.9|10192.9|38
1662484200000|2022-09-06 17:10:00|10210.6|10195.6|10206.1|10191.1|10211.1|10196.1|10196.8|10181.8|40
1662484500000|2022-09-06 17:15:00|10206.3|10191.3|10198.1|10183.1|10207.6|10192.6|10197.6|10182.6|33
1662484800000|2022-09-06 17:20:00|10190.8|10175.8|10184.1|10169.1|10191.6|10176.6|10173.1|10158.1|134
1662485100000|2022-09-06 17:25:00|10184.3|10169.3|10183.6|10168.6|10187.6|10172.6|10177.8|10162.8|75
1662485400000|2022-09-06 17:30:00|10183.3|10168.3|10182.3|10167.3|10200.8|10185.8|10181.3|10166.3|60
1662485700000|2022-09-06 17:35:00|10178.8|10163.8|10187.1|10172.1|10199.5|10184.5|10175|10160|86
1662486000000|2022-09-06 17:40:00|10187.5|10172.5|10208.3|10193.3|10213.5|10198.5|10183.8|10168.8|61
1662486300000|2022-09-06 17:45:00|10207.8|10192.8|10188.5|10173.5|10224.8|10201|10188.5|10173.5|144
1662486600000|2022-09-06 17:50:00|10188.8|10173.8|10181.5|10166.5|10189|10174|10171.3|10156.3|116
1662486900000|2022-09-06 17:55:00|10181.3|10166.3|10190.5|10175.5|10195.5|10180.5|10176.5|10161.5|77
1662487200000|2022-09-06 18:00:00|10190.3|10175.3|10206.3|10191.3|10213.8|10198.8|10190|10175|79
1662487500000|2022-09-06 18:05:00|10205.8|10190.8|10229|10214|10229.5|10214.5|10204.3|10189.3|98
1662487800000|2022-09-06 18:10:00|10226|10211|10203.3|10188.3|10256.8|10241.8|10195.3|10180.3|966
1662488100000|2022-09-06 18:15:00|10203|10188|10203.7|10188.7|10207|10192|10194.3|10179.3|240
1662488400000|2022-09-06 18:20:00|10204|10189|10204|10189|10204|10189|10204|10189|0
1662512400000|2022-09-07 01:00:00|10193.2|10155.7|10173.9|10148.9|10193.2|10162.9|10155.2|10140.2|83
1662512700000|2022-09-07 01:05:00|10174.2|10149.2|10065.9|10050.9|10174.4|10154.9|10055.9|10037.9|217
1662513000000|2022-09-07 01:10:00|10067.9|10052.9|10160.9|10123.4|10182.6|10148.9|10038.1|10020.6|127
1662513300000|2022-09-07 01:15:00|10158.6|10121.1|10144.1|10106.6|10167.9|10130.4|10139.4|10101.9|25
1662513600000|2022-09-07 01:20:00|10144.6|10107.1|10143.1|10118.1|10148.1|10122.7|10137.7|10107.1|18
1662513900000|2022-09-07 01:25:00|10138.9|10113.9|10141.4|10116.4|10145.9|10116.4|10138.9|10103.1|6
1662514200000|2022-09-07 01:30:00|10136.4|10111.4|10137.4|10099.9|10137.6|10111.4|10134.1|10098.6|8
1662514500000|2022-09-07 01:35:00|10137.9|10100.4|10114.6|10099.6|10137.9|10108.1|10114.1|10092.9|13
1662514800000|2022-09-07 01:40:00|10114.1|10099.1|10127.6|10112.6|10128.6|10113.6|10114.1|10082.4|22
1662515100000|2022-09-07 01:45:00|10128.8|10113.8|10144.8|10107.3|10149.4|10134.4|10125.6|10107.1|55
1662515400000|2022-09-07 01:50:00|10145.1|10107.6|10143.1|10128.1|10145.1|10129.1|10141.8|10106.6|0
1662515700000|2022-09-07 01:55:00|10149.1|10111.6|10151.8|10136.8|10152.3|10137.3|10142.8|10107.8|4
1662516000000|2022-09-07 02:00:00|10152.1|10137.1|10168.6|10153.6|10169.3|10154.3|10151.3|10136.3|3
1662516300000|2022-09-07 02:05:00|10168.8|10153.8|10172.1|10157.1|10172.1|10157.1|10168.1|10153.1|10
1662516600000|2022-09-07 02:10:00|10169.3|10154.3|10165.8|10150.8|10174.6|10154.6|10164.3|10149.1|27
1662516900000|2022-09-07 02:15:00|10164.3|10149.3|10162.8|10147.8|10164.3|10149.3|10162.1|10147.1|9
1662517200000|2022-09-07 02:20:00|10161.3|10146.3|10161.3|10146.3|10161.3|10146.3|10161.3|10146.3|17
1662517500000|2022-09-07 02:25:00|10160.3|10145.3|10160.8|10145.8|10160.8|10145.8|10160.3|10145.3|4
1662517800000|2022-09-07 02:30:00|10160.5|10145.5|10160.8|10145.8|10161.8|10146.8|10160.3|10145.3|17
1662518100000|2022-09-07 02:35:00|10164.3|10149.3|10163.3|10148.3|10164.3|10149.3|10163.3|10148.3|7
1662518400000|2022-09-07 02:40:00|10160.3|10145.3|10158.3|10143.3|10160.3|10145.3|10158|10143|7
1662518700000|2022-09-07 02:45:00|10158|10143|10158.3|10143.3|10158.3|10143.3|10157.8|10142.8|2
1662519300000|2022-09-07 02:55:00|10158|10143|10158.3|10143.3|10158.3|10143.3|10156.8|10141.8|5
1662519600000|2022-09-07 03:00:00|10158|10143|10158.3|10143.3|10158.3|10143.3|10157.8|10142.8|5
1662519900000|2022-09-07 03:05:00|10158.2|10143.2|10158.2|10143.2|10158.2|10143.2|10158.2|10143.2|0
1662520500000|2022-09-07 03:15:00|10158|10143|10157.7|10142.7|10158.2|10143.2|10157.7|10142.7|2
1662520800000|2022-09-07 03:20:00|10158|10143|10158.2|10143.2|10158.2|10143.2|10158|10143|0
1662521100000|2022-09-07 03:25:00|||||||||2
1662521400000|2022-09-07 03:30:00|10158.5|10143.5|10158.7|10143.7|10158.7|10143.7|10158.5|10143.5|0
1662522000000|2022-09-07 03:40:00|10158.2|10143.2|10158.2|10143.2|10158.2|10143.2|10156.4|10141.4|9
1662522300000|2022-09-07 03:45:00|10158.4|10143.4|10158.2|10143.2|10158.7|10143.7|10158.2|10143.2|3
1662522600000|2022-09-07 03:50:00|||||||||4
1662522900000|2022-09-07 03:55:00|10157.9|10142.9|10157.9|10142.9|10158.2|10143.2|10157.9|10142.9|3
1662523200000|2022-09-07 04:00:00|10157.7|10142.7|10157.7|10142.7|10157.7|10142.7|10157.7|10142.7|4
1662523500000|2022-09-07 04:05:00|||||||||4
1662523800000|2022-09-07 04:10:00|10157.6|10142.6|10157.6|10142.6|10157.6|10142.6|10157.6|10142.6|2
1662524100000|2022-09-07 04:15:00|10158.1|10143.1|10158.1|10143.1|10158.1|10143.1|10158.1|10143.1|1
1662524400000|2022-09-07 04:20:00|10157.6|10142.6|10157.6|10142.6|10157.6|10142.6|10157.6|10142.6|4
1662524700000|2022-09-07 04:25:00|10156.9|10141.9|10156.9|10141.9|10156.9|10141.9|10156.9|10141.9|6
1662525000000|2022-09-07 04:30:00|10157.1|10142.1|10158.1|10143.1|10158.1|10143.1|10157.1|10142.1|11
1662525300000|2022-09-07 04:35:00|||||||||1
1662525900000|2022-09-07 04:45:00|10157.8|10142.8|10157.8|10142.8|10157.8|10142.8|10157.8|10142.8|0
1662526200000|2022-09-07 04:50:00|10158.1|10143.1|10158.1|10143.1|10158.1|10143.1|10158.1|10143.1|0
1662526500000|2022-09-07 04:55:00|10157.8|10142.8|10158.1|10143.1|10158.1|10143.1|10157.8|10142.8|0
1662527100000|2022-09-07 05:05:00|10157.8|10142.8|10157.8|10142.8|10158.1|10143.1|10157.8|10142.8|9
1662527400000|2022-09-07 05:10:00|10158.1|10143.1|10158.1|10143.1|10158.1|10143.1|10158.1|10143.1|0
1662527700000|2022-09-07 05:15:00|10158.3|10143.3|10158.1|10143.1|10158.3|10143.3|10158.1|10143.1|0
1662528000000|2022-09-07 05:20:00|10158|10143|10157.8|10142.8|10158|10143|10157.8|10142.8|5
1662528300000|2022-09-07 05:25:00|||||||||3
1662528600000|2022-09-07 05:30:00|10157.5|10142.5|10153.8|10138.8|10162.5|10147.5|10153.8|10138.8|7
1662528900000|2022-09-07 05:35:00|10153.3|10138.3|10149.3|10134.3|10155.3|10140.3|10149|10134|18
1662529200000|2022-09-07 05:40:00|10148.8|10133.8|10163.8|10148.8|10165.3|10150.3|10143.8|10128.8|15
1662529500000|2022-09-07 05:45:00|10163.5|10148.5|10153.5|10138.5|10178.5|10163.5|10152.3|10137.3|27
1662529800000|2022-09-07 05:50:00|10153.3|10138.3|10153.2|10138.2|10155.3|10140.3|10149|10134|1
1662530100000|2022-09-07 05:55:00|10153|10138|10150.5|10135.5|10155.5|10140.5|10149.5|10134.5|0
1662530400000|2022-09-07 06:00:00|10150.7|10135.7|10152|10137|10156.5|10141.5|10149|10134|2
1662530700000|2022-09-07 06:05:00|10152.2|10137.2|10172.2|10157.2|10174.2|10159.2|10147.5|10132.5|3
1662531000000|2022-09-07 06:10:00|10172.5|10157.5|10165.7|10150.7|10172.7|10157.7|10165.7|10150.7|0
1662531300000|2022-09-07 06:15:00|10165.5|10150.5|10177.5|10162.5|10177.5|10162.5|10165.5|10150.5|1
1662531600000|2022-09-07 06:20:00|10178|10163|10178|10163|10179.2|10164.2|10172|10157|2
1662531900000|2022-09-07 06:25:00|10178.9|10163.9|10179.9|10164.9|10180.5|10165.5|10178.9|10163.9|7
1662532200000|2022-09-07 06:30:00|10179.2|10164.2|10174.4|10159.4|10179.2|10164.2|10166.4|10151.4|11
1662532500000|2022-09-07 06:35:00|10173.9|10158.9|10175.9|10160.9|10177.4|10162.4|10170.4|10155.4|0
1662532800000|2022-09-07 06:40:00|10176.4|10161.4|10173.7|10158.7|10181.9|10166.9|10171.9|10156.9|106
1662533100000|2022-09-07 06:45:00|10173.2|10158.2|10176.9|10161.9|10181.4|10166.4|10172.4|10157.4|54
1662533400000|2022-09-07 06:50:00|10177.4|10162.4|10171.7|10156.7|10177.4|10162.4|10170.4|10150.4|5
1662533700000|2022-09-07 06:55:00|10171.9|10156.9|10175.7|10160.7|10175.7|10160.7|10171.2|10156.2|2
1662534000000|2022-09-07 07:00:00|10181.7|10166.7|10183.4|10168.4|10189.9|10174.9|10177.6|10162.6|34
1662534300000|2022-09-07 07:05:00|10183.1|10168.1|10160.9|10145.9|10183.4|10168.4|10160.1|10145.1|5
1662534600000|2022-09-07 07:10:00|10161.1|10146.1|10155.1|10140.1|10161.1|10146.1|10154.1|10139.1|0
1662534900000|2022-09-07 07:15:00|10155.6|10140.6|10149.9|10134.9|10155.6|10140.6|10149.9|10134.9|5
1662535200000|2022-09-07 07:20:00|10148.4|10133.4|10148.9|10133.9|10162.6|10143.1|10143.4|10128.4|1
1662535500000|2022-09-07 07:25:00|10148.6|10133.6|10151.4|10136.4|10157.9|10138.4|10148.4|10129.9|2
1662535800000|2022-09-07 07:30:00|10151.9|10136.9|10160.8|10145.8|10163.8|10148.8|10143.9|10128.9|6
1662536100000|2022-09-07 07:35:00|10164.1|10149.1|10182.6|10167.6|10183.3|10168.3|10164.1|10149.1|3
1662536400000|2022-09-07 07:40:00|10182.3|10167.3|10175.3|10160.3|10184.1|10169.1|10174.6|10159.6|4
1662536700000|2022-09-07 07:45:00|10175.8|10160.8|10176.6|10161.6|10176.6|10161.6|10175.6|10160.6|0
1662537000000|2022-09-07 07:50:00|10177.1|10162.1|10186.6|10171.6|10187.6|10172.6|10177.1|10162.1|2
1662537300000|2022-09-07 07:55:00|10186.1|10171.1|10220.8|10205.8|10222.8|10207.8|10186.1|10171.1|42
1662537600000|2022-09-07 08:00:00|10221.3|10206.3|10250.8|10235.8|10257.3|10242.3|10220.3|10205.3|48
1662537900000|2022-09-07 08:05:00|10252.8|10237.8|10288|10273|10288.5|10273.5|10251.6|10236.6|83
1662538200000|2022-09-07 08:10:00|10287.5|10272.5|10321|10283.5|10338|10323|10286|10271|197
1662538500000|2022-09-07 08:15:00|10310.3|10295.3|10329|10314|10337.3|10321.5|10307.8|10291.3|189
1662538800000|2022-09-07 08:20:00|10330|10315|10322|10307|10339|10324|10322|10302.3|48
1662539100000|2022-09-07 08:25:00|10322.3|10307.3|10334.5|10319.5|10334.5|10319.5|10318.3|10303.3|38
1662539400000|2022-09-07 08:30:00|10335|10320|10330.3|10315.3|10336|10321|10323.5|10308.5|49
1662539700000|2022-09-07 08:35:00|10331|10316|10329.8|10314.8|10332.5|10317.5|10324.5|10309.5|76
1662540000000|2022-09-07 08:40:00|10330|10315|10336|10321|10337.8|10322.8|10327.5|10312.5|95
1662540300000|2022-09-07 08:45:00|10335.8|10320.8|10308.2|10293.2|10335.8|10320.8|10306|10291|52
1662540600000|2022-09-07 08:50:00|10307|10292|10279.2|10264.2|10307|10292|10259.5|10244.5|65
1662540900000|2022-09-07 08:55:00|10279.5|10264.5|10280|10265|10289.2|10274.2|10272.7|10257.7|66
1662541200000|2022-09-07 09:00:00|10284.5|10269.5|10302.5|10287.5|10309.2|10294.2|10284.5|10269.5|117
1662541500000|2022-09-07 09:05:00|10303|10288|10298.5|10283.5|10303.5|10288.5|10298.5|10283.5|5
1662541800000|2022-09-07 09:10:00|10298|10283|10295.5|10280.5|10308.7|10293.7|10289.7|10274.7|140
1662542100000|2022-09-07 09:15:00|10295.7|10280.7|10320.7|10305.7|10320.7|10305.7|10295.7|10280.7|99
1662542400000|2022-09-07 09:20:00|10321|10306|10326.7|10311.7|10332.9|10317.9|10316.7|10301.7|45
1662542700000|2022-09-07 09:25:00|10327.7|10312.7|10371.7|10356.7|10378.4|10357.2|10327.7|10312.7|83
1662543000000|2022-09-07 09:30:00|10368.2|10353.2|10345.7|10330.7|10368.2|10353.2|10345.4|10326.4|20
1662543300000|2022-09-07 09:35:00|10349.9|10334.9|10365.7|10350.7|10367.2|10352.2|10349.9|10334.2|35
1662543600000|2022-09-07 09:40:00|10366.2|10351.2|10365.4|10350.4|10368.7|10353.7|10365.4|10350.4|20
1662543900000|2022-09-07 09:45:00|10366.7|10351.7|10347.9|10332.9|10370.2|10353.4|10347.7|10328.2|7
1662544200000|2022-09-07 09:50:00|10348.2|10333.2|10338.6|10323.6|10353.9|10333.2|10326.2|10307.7|106
1662544500000|2022-09-07 09:55:00|10338.9|10323.9|10332.4|10307.4|10340.9|10324.1|10320.1|10299.6|86
1662544800000|2022-09-07 10:00:00|10332.6|10307.6|10320.1|10305.1|10334.1|10313.4|10320.1|10305.1|16
1662545100000|2022-09-07 10:05:00|10297.4|10282.4|10300.9|10285.9|10307.4|10290.9|10296.9|10281.9|7
1662545400000|2022-09-07 10:10:00|10306.6|10281.6|10318.1|10280.6|10318.1|10284.6|10306.6|10280.6|22
1662545700000|2022-09-07 10:15:00|10319.6|10282.1|10315.6|10290.6|10319.6|10301.4|10315.4|10282.1|7
1662546000000|2022-09-07 10:20:00|10315.9|10290.9|10316.1|10291.1|10316.1|10291.1|10315.9|10290.9|2
1662546300000|2022-09-07 10:25:00|10316.4|10291.4|10316.8|10291.8|10316.8|10291.8|10316.3|10291.3|2
1662546600000|2022-09-07 10:30:00|10316.6|10291.6|10313.8|10288.8|10319.6|10291.6|10313.8|10282.1|1
1662547200000|2022-09-07 10:40:00|10314.8|10289.8|10309.3|10294.3|10316.3|10295.8|10306.8|10289.8|10
1662547500000|2022-09-07 10:45:00|||||||||3
1662548100000|2022-09-07 10:55:00|10311.3|10296.3|10319.3|10304.3|10319.3|10304.3|10311.3|10296.3|5
1662548400000|2022-09-07 11:00:00|10317.8|10302.8|10309.5|10294.5|10317.8|10302.8|10309.5|10294.5|4
1662548700000|2022-09-07 11:05:00|10309.3|10294.3|10297.8|10282.8|10310.8|10294.3|10297.8|10282.8|17
1662549000000|2022-09-07 11:10:00|10298.3|10283.3|10306.3|10291.3|10306.5|10291.5|10298.3|10280|10
1662549300000|2022-09-07 11:15:00|10306.8|10291.8|10306.8|10291.8|10306.8|10291.8|10306.8|10291.8|5
1662549600000|2022-09-07 11:20:00|10305.3|10290.3|10297|10282|10305.3|10290.3|10296.5|10281.5|6
1662549900000|2022-09-07 11:25:00|10297.3|10282.3|10297.3|10282.3|10297.3|10282.3|10297.3|10282.3|1
1662550200000|2022-09-07 11:30:00|10297.5|10282.5|10297.5|10282.5|10297.5|10282.5|10297.5|10282.5|1
1662550500000|2022-09-07 11:35:00|10297.7|10282.7|10284.5|10247|10297.7|10282.7|10264.7|10247|9
1662550800000|2022-09-07 11:40:00|10278|10253|10253|10238|10286.7|10258.7|10249.2|10230.7|29
1662551100000|2022-09-07 11:45:00|10252.7|10237.7|10248.7|10233.7|10254.5|10237.7|10248.7|10228.7|10
1662551400000|2022-09-07 11:50:00|10249.2|10234.2|10235|10220|10249.5|10234.5|10235|10197.5|13
1662551700000|2022-09-07 11:55:00|10237.5|10212.5|10233.5|10218.5|10241.2|10219.2|10228|10198.2|12
1662552000000|2022-09-07 12:00:00|10233.7|10218.7|10225|10210|10239|10218.7|10216.5|10200.2|15
1662552300000|2022-09-07 12:05:00|10225.2|10210.2|10240.4|10225.4|10240.4|10225.4|10219|10201.4|52
1662552600000|2022-09-07 12:10:00|10237.4|10222.4|10227.4|10212.4|10238.4|10223.4|10227.4|10212.4|19
1662552900000|2022-09-07 12:15:00|10227.7|10212.7|10242.7|10227.7|10242.7|10227.7|10225.4|10210.4|95
1662553200000|2022-09-07 12:20:00|10242.4|10227.4|10214.7|10199.7|10243.2|10228.2|10212.7|10197.7|24
1662553500000|2022-09-07 12:25:00|10214.2|10199.2|10158.4|10143.4|10214.2|10199.2|10134.4|10119.4|62
1662553800000|2022-09-07 12:30:00|10158.2|10143.2|10147.9|10132.9|10164.7|10143.2|10124.9|10109.9|69
1662554100000|2022-09-07 12:35:00|10152.2|10137.2|10161.4|10136.4|10179.9|10149.4|10145.7|10128.2|83
1662554400000|2022-09-07 12:40:00|10154.2|10139.2|10177.4|10162.4|10178.7|10163.7|10151.9|10136.4|22
1662554700000|2022-09-07 12:45:00|10176.6|10161.6|10165.9|10140.9|10181.9|10166.9|10162.9|10140.9|74
1662555000000|2022-09-07 12:50:00|10151.9|10136.9|10106.9|10091.9|10151.9|10136.9|10099.9|10084.9|152
1662555300000|2022-09-07 12:55:00|10106.6|10091.6|10106.6|10091.6|10111.9|10096.9|10094.9|10079.9|65
1662555600000|2022-09-07 13:00:00|10106.4|10091.4|10064.4|10049.4|10107.1|10092.1|10060.4|10045.4|173
1662555900000|2022-09-07 13:05:00|10063.9|10048.9|10067.4|10052.4|10095.6|10068.4|10061.4|10046.4|164
1662556200000|2022-09-07 13:10:00|10069.4|10054.4|10052.6|10037.6|10082.6|10067.6|10051.1|10036.1|98
1662556500000|2022-09-07 13:15:00|10052.3|10037.3|10036.8|10021.8|10052.6|10037.6|10007.4|9992.4|159
1662556800000|2022-09-07 13:20:00|10036.6|10021.6|10014.8|9999.8|10073.1|10050.8|10014.6|9999.3|69
1662557100000|2022-09-07 13:25:00|10014.3|9999.3|9994.6|9979.6|10014.8|9999.8|9984.1|9969.1|105
1662557400000|2022-09-07 13:30:00|9994.1|9979.1|10023.8|10008.8|10057.6|10032.1|9969.3|9954.3|216
1662557700000|2022-09-07 13:35:00|10023.3|10008.3|10065.6|10050.6|10108.3|10082.6|10011.8|9996.8|182
1662558000000|2022-09-07 13:40:00|10065.8|10050.8|10080.1|10055.1|10093.1|10075.3|10056.3|10037.8|207
1662558300000|2022-09-07 13:45:00|10079.8|10054.8|10111.8|10096.8|10141.8|10126.8|10073.6|10054.6|210
1662558600000|2022-09-07 13:50:00|10111.6|10096.6|10089|10074|10120.5|10105.5|10088.3|10073.3|74
1662558900000|2022-09-07 13:55:00|10085.3|10060.3|10054|10039|10085.3|10061|10054|10039|68
1662559200000|2022-09-07 14:00:00|10053.5|10038.5|10051.8|10036.8|10064|10049|10038.8|10021.8|167
1662559500000|2022-09-07 14:05:00|10051.5|10036.5|10080.5|10065.5|10080.5|10065.5|10043.8|10028.8|149
1662559800000|2022-09-07 14:10:00|10080.8|10065.8|10071|10056|10085.8|10070.8|10070.8|10055.8|46
1662560100000|2022-09-07 14:15:00|10070.8|10055.8|10087|10072|10087.5|10072.5|10069.8|10054.8|123
1662560400000|2022-09-07 14:20:00|10085.8|10070.8|10078.5|10063.5|10089.5|10074.5|10078|10058|71
1662560700000|2022-09-07 14:25:00|10078.3|10063.3|10142.5|10117.5|10165.7|10135.5|10078.2|10061.2|147
1662561000000|2022-09-07 14:30:00|10142|10117|10219.7|10204.7|10270.5|10248.2|10129.2|10114.2|269
1662561300000|2022-09-07 14:35:00|10219.2|10204.2|10196.7|10181.7|10223.5|10208.5|10174.2|10153.5|140
1662561600000|2022-09-07 14:40:00|10197|10182|10149.2|10134.2|10200.7|10185.7|10139|10121|112
1662561900000|2022-09-07 14:45:00|10148.7|10133.7|10169.7|10132.2|10175.2|10142.7|10118|10093|140
1662562200000|2022-09-07 14:50:00|10170|10132.5|10169|10154|10183.5|10154|10158.2|10132.5|306
1662562500000|2022-09-07 14:55:00|10173.5|10136|10149.5|10134.5|10173.5|10146|10130.5|10115.5|274
1662562800000|2022-09-07 15:00:00|10150.5|10135.5|10151.7|10136.7|10178.5|10156.5|10149.7|10134.7|105
1662563100000|2022-09-07 15:05:00|10151.4|10136.4|10152.2|10137.2|10160.2|10145.2|10148.4|10133.4|209
1662563400000|2022-09-07 15:10:00|10150.7|10135.7|10136.9|10121.9|10152.4|10137.4|10136.9|10121.9|73
1662563700000|2022-09-07 15:15:00|10135.7|10120.7|10100.2|10085.2|10135.7|10120.7|10084.9|10069.9|128
1662564000000|2022-09-07 15:20:00|10099.9|10084.9|10123.4|10098.4|10129.4|10110.2|10099.9|10084.9|27
1662564300000|2022-09-07 15:25:00|10117.9|10102.9|10132.2|10117.2|10141.9|10126.9|10092.4|10076.9|55
1662564600000|2022-09-07 15:30:00|10133.4|10118.4|10140.9|10115.9|10149.9|10134.9|10128.9|10110.2|73
1662564900000|2022-09-07 15:35:00|10133.7|10118.7|10149.2|10134.2|10156.9|10134.2|10129.9|10114.9|28
1662565200000|2022-09-07 15:40:00|10150.2|10135.2|10145.9|10130.9|10165.9|10146.1|10140.4|10117.1|58
1662565500000|2022-09-07 15:45:00|10143.4|10128.4|10128.1|10113.1|10154.9|10139.9|10121.1|10106.1|89
1662565800000|2022-09-07 15:50:00|10128.4|10113.4|10123.9|10108.9|10129.9|10114.9|10104.4|10089.4|242
1662566100000|2022-09-07 15:55:00|10124.4|10109.4|10114.4|10099.4|10133.9|10109.4|10096.9|10081.9|26
1662566400000|2022-09-07 16:00:00|10116.6|10079.1|10093.4|10078.4|10116.6|10085.9|10093.4|10078.1|30
1662566700000|2022-09-07 16:05:00|10093.6|10078.6|10081.9|10066.9|10096.9|10081.9|10081.9|10066.9|50
1662567000000|2022-09-07 16:10:00|10082.1|10067.1|10081.4|10066.4|10083.4|10068.4|10078.9|10063.9|173
1662567300000|2022-09-07 16:15:00|10080.1|10065.1|10070.4|10055.4|10081.6|10066.6|10070.4|10055.4|73
1662567600000|2022-09-07 16:20:00|10068.4|10053.4|10040.3|10025.3|10068.4|10053.4|10040.3|10025.3|150
1662567900000|2022-09-07 16:25:00|10039.6|10024.6|10028.6|10013.6|10046.6|10031.6|10028.6|10013.6|83
1662568200000|2022-09-07 16:30:00|10028.1|10013.1|10051.3|10036.3|10057.6|10042.6|10025.6|10010.6|49
1662568500000|2022-09-07 16:35:00|10050.3|10035.3|10034.8|10019.8|10059.1|10044.1|10034.8|10019.8|30
1662568800000|2022-09-07 16:40:00|10035.3|10020.3|10036.6|10021.6|10047.3|10032.3|10034.8|10019.8|92
1662569100000|2022-09-07 16:45:00|10035.3|10020.3|10014.1|9999.1|10035.3|10020.3|10012.1|9997.1|84
1662569400000|2022-09-07 16:50:00|10013.1|9998.1|10033.3|10018.3|10036.8|10018.6|10013.1|9993.6|20
1662569700000|2022-09-07 16:55:00|10036.8|10021.8|10041|10026|10088.3|10052.5|10036.8|10013.3|59
1662570000000|2022-09-07 17:00:00|10039.8|10024.8|10038.3|10023.3|10051.8|10032.8|10027|10012|20
1662570300000|2022-09-07 17:05:00|10035.8|10020.8|10040.5|10025.5|10051.8|10036.3|10035.3|10020.3|37
1662570600000|2022-09-07 17:10:00|10040.8|10025.8|10033.5|10018.5|10062.5|10025.8|10029.5|10014.5|28
1662570900000|2022-09-07 17:15:00|10033.8|10018.8|10040.3|10025.3|10062|10047|10032.3|10017.3|24
1662571200000|2022-09-07 17:20:00|10038.5|10023.5|10035.5|10020.5|10040|10025|10035.5|10020.5|42
1662571500000|2022-09-07 17:25:00|10036|10021|10044.7|10029.7|10044.7|10029.7|10035.5|10020.5|30
1662571800000|2022-09-07 17:30:00|10045|10030|10034.5|10019.5|10061.5|10044.5|10034.5|10019.5|40
1662572100000|2022-09-07 17:35:00|10035.5|10020.5|10030.5|10015.5|10036.5|10021.5|10028.5|10013.5|37
1662572400000|2022-09-07 17:40:00|10030.7|10015.7|10019.2|10004.2|10032.7|10017.7|10017.2|10002.2|75
1662572700000|2022-09-07 17:45:00|10018.5|10003.5|9984|9969|10018.7|10003.7|9982|9967|248
1662573000000|2022-09-07 17:50:00|9983|9968|9993.5|9978.5|10001.2|9986.2|9980.2|9965.2|242
1662573300000|2022-09-07 17:55:00|9993.2|9978.2|10017.5|10002.5|10025.5|10002.5|9992.5|9977.5|82
1662573600000|2022-09-07 18:00:00|10015.2|10000.2|10011.2|9996.2|10022.5|10007.5|10002.2|9987.2|172
1662573900000|2022-09-07 18:05:00|10008|9993|10033.5|10018.5|10033.7|10018.7|10007|9987.7|256
1662574200000|2022-09-07 18:10:00|10033|10018|9999.4|9984.4|10046.7|10031.7|9995.4|9980.4|654
1662574500000|2022-09-07 18:15:00|10001.9|9986.9|10011.9|9996.9|10018.2|10003.2|10001.7|9986.7|259
1662598800000|2022-09-08 01:00:00|10029.4|10014.4|10078.9|10063.9|10086.6|10071.6|10028.6|10013.6|117
1662599100000|2022-09-08 01:05:00|10076.9|10061.9|10077.3|10052.3|10085.4|10061.9|10053.1|10037.9|50
1662599400000|2022-09-08 01:10:00|10070.4|10055.4|10069.8|10054.8|10088.6|10073.6|10067.8|10052.8|44
1662599700000|2022-09-08 01:15:00|10072.6|10057.6|10071.3|10056.3|10078.1|10063.1|10069.6|10054.6|20
1662600000000|2022-09-08 01:20:00|10070.3|10055.3|10085.3|10070.3|10090.1|10075.1|10068.8|10053.8|16
1662600300000|2022-09-08 01:25:00|10083.3|10068.3|10108.6|10093.6|10111.8|10096.8|10082.8|10067.8|20
1662600600000|2022-09-08 01:30:00|10108.8|10093.8|10109.3|10094.3|10117.3|10094.8|10104.6|10083.3|10
1662600900000|2022-09-08 01:35:00|10108.8|10093.8|10112.8|10087.8|10112.8|10093.8|10108.8|10087.8|0
1662601200000|2022-09-08 01:40:00|10114.3|10089.3|10115.6|10090.6|10122.3|10090.6|10114.3|10084.8|6
1662601500000|2022-09-08 01:45:00|10113.1|10088.1|10088.5|10073.5|10113.1|10091.1|10088.5|10073.5|2
1662601800000|2022-09-08 01:50:00|10088.8|10073.8|10109.3|10071.8|10110.3|10076.3|10083.5|10066.3|5
1662602100000|2022-09-08 01:55:00|10089|10074|10111.8|10074.3|10112.8|10083.8|10083.5|10068.5|3
1662602400000|2022-09-08 02:00:00|10093|10078|10097.5|10072.5|10111.8|10080.3|10083.3|10068.3|4
1662602700000|2022-09-08 02:05:00|10097|10072|10096.5|10071.5|10097|10072|10096.5|10071.5|1
1662603000000|2022-09-08 02:10:00|10096|10071|10096|10071|10096|10071|10096|10071|1
1662603600000|2022-09-08 02:20:00|10094.7|10069.7|10097.5|10060|10100.3|10069.7|10092.5|10059.8|4
1662603900000|2022-09-08 02:25:00|10096.5|10059|10095.7|10058.2|10096.5|10059|10095.7|10058.2|1
1662604200000|2022-09-08 02:30:00|10088.4|10050.9|10056.2|10031.2|10088.4|10053|10056.2|10031.2|3
1662604500000|2022-09-08 02:35:00|10055.7|10030.7|10039|10001.5|10055.7|10030.7|10011.2|9993.9|8
1662604800000|2022-09-08 02:40:00|10033.5|9996|10011.2|9996.2|10033.5|10012.7|10010.9|9995.5|1
1662605100000|2022-09-08 02:45:00|10001.9|9986.9|10016.4|9991.4|10017.2|9992.2|10001.7|9986.7|12
1662605400000|2022-09-08 02:50:00|10016.2|9991.2|10013.7|9988.7|10016.4|9996.4|10009.7|9988.7|6
1662605700000|2022-09-08 02:55:00|||||||||1
1662606000000|2022-09-08 03:00:00|10011.2|9996.2|10008.2|9993.2|10013.7|9996.2|10006.7|9988.7|6
1662606300000|2022-09-08 03:05:00|10004.2|9989.2|10009.7|9994.7|10011.2|9996.2|10004.2|9989.2|1
1662606600000|2022-09-08 03:10:00|10010.2|9995.2|10003.7|9988.7|10010.2|9995.2|10003.7|9988.7|1
1662606900000|2022-09-08 03:15:00|10002.9|9987.9|10007.1|9992.1|10007.1|9992.1|10002.9|9987.9|8
1662607200000|2022-09-08 03:20:00|10003.6|9988.6|10003.6|9988.6|10004.1|9989.1|10003.6|9988.6|3
1662607500000|2022-09-08 03:25:00|10003.9|9988.9|10003.6|9988.6|10004.6|9989.6|10003.6|9988.6|0
1662607800000|2022-09-08 03:30:00|10004.1|9989.1|10003.6|9988.6|10004.6|9989.6|10003.6|9988.6|0
1662608100000|2022-09-08 03:35:00|10003.4|9988.4|10003.4|9988.4|10003.4|9988.4|10003.4|9988.4|0
1662608400000|2022-09-08 03:40:00|10003.8|9988.8|10004.6|9989.6|10004.6|9989.6|10003.8|9988.8|0
1662608700000|2022-09-08 03:45:00|10006.1|9991.1|10005.1|9990.1|10006.1|9991.1|10005.1|9990.1|1
1662609600000|2022-09-08 04:00:00|10004.6|9989.6|10004.6|9989.6|10004.8|9989.8|10004.6|9989.6|2
1662609900000|2022-09-08 04:05:00|10004.8|9989.8|10004.6|9989.6|10005.3|9990.3|10004.6|9989.6|2
1662610200000|2022-09-08 04:10:00|10004.8|9989.8|10005.3|9990.3|10005.3|9990.3|10004.8|9989.8|0
1662610500000|2022-09-08 04:15:00|10005.1|9990.1|10005.3|9990.3|10005.3|9990.3|10004.8|9989.8|3
1662610800000|2022-09-08 04:20:00|10005.6|9990.6|10008|9993|10008|9993|10005.6|9990.6|2
1662611100000|2022-09-08 04:25:00|10006.8|9991.8|10005.5|9990.5|10006.8|9991.8|10005.3|9990.3|5
1662611400000|2022-09-08 04:30:00|||||||||1
1662611700000|2022-09-08 04:35:00|||||||||3
1662612000000|2022-09-08 04:40:00|10005.3|9990.3|10004.8|9989.8|10005.3|9990.3|10004.8|9989.8|1
1662612300000|2022-09-08 04:45:00|10004.3|9989.3|10006.3|9991.3|10006.3|9991.3|10004.3|9989.3|0
1662612600000|2022-09-08 04:50:00|10006|9991|10006.2|9991.2|10006.3|9991.3|10005.8|9990.8|1
1662612900000|2022-09-08 04:55:00|10008.3|9993.3|10050.5|10013|10050.5|10017|10008.3|9993.3|3
1662613200000|2022-09-08 05:00:00|10051.5|10014|10051|10013.5|10051.5|10014|10051|10013.5|1
1662613500000|2022-09-08 05:05:00|10051.5|10014|10051|10036|10051.5|10036|10044.2|10014|1
1662613800000|2022-09-08 05:10:00|10069.7|10032.2|10070.5|10033|10070.5|10033|10069.7|10032.2|9
1662614100000|2022-09-08 05:15:00|10063.2|10038.2|10050.2|10012.7|10063.2|10038.2|10037|10007.2|4
1662614400000|2022-09-08 05:20:00|10056|10018.5|10056|10018.5|10056|10018.5|10056|10018.5|0
1662614700000|2022-09-08 05:25:00|10056.5|10019|10057.2|10019.7|10057.2|10019.7|10056.5|10019|0
1662615000000|2022-09-08 05:30:00|10046.7|10009.2|10046.7|10009.2|10046.7|10009.2|10046.7|10009.2|0
1662615300000|2022-09-08 05:35:00|10032|10017|10012.4|9997.4|10032|10017|10012.4|9997.4|4
1662615600000|2022-09-08 05:40:00|10018.2|10003.2|10042.7|10005.2|10043.7|10007.9|10018.2|10001.2|3
1662615900000|2022-09-08 05:45:00|10047.7|10010.2|10046.9|10009.4|10049.2|10011.7|10046.7|10009.2|0
1662616200000|2022-09-08 05:50:00|10046.4|10008.9|10042.4|10004.9|10046.4|10008.9|10042.4|10004.9|0
1662616800000|2022-09-08 06:00:00|10036.7|10011.7|10039.1|10024.1|10042.9|10027.9|10022.4|9995.2|53
1662617100000|2022-09-08 06:05:00|10040.2|10025.2|10032.2|10017.2|10042.9|10027.9|10025.9|10010.9|105
1662617400000|2022-09-08 06:10:00|10030.7|10015.7|10033.1|10018.1|10033.1|10018.1|10030.7|10015.7|0
1662617700000|2022-09-08 06:15:00|10033.4|10018.4|10041.4|10026.4|10044.4|10029.4|10033.4|10018.4|36
1662618000000|2022-09-08 06:20:00|10041.1|10026.1|10041.4|10026.4|10042.6|10027.6|10040.9|10025.9|0
1662618300000|2022-09-08 06:25:00|10040.9|10025.9|10041.6|10026.6|10041.9|10026.9|10040.9|10025.9|1
1662618600000|2022-09-08 06:30:00|10041.1|10026.1|10041.6|10026.6|10042.6|10027.6|10040.6|10025.6|1
1662618900000|2022-09-08 06:35:00|10041.4|10026.4|10041.9|10026.9|10042.1|10027.1|10041.4|10026.4|0
1662619200000|2022-09-08 06:40:00|10042.1|10027.1|10043.6|10028.6|10043.6|10028.6|10041.4|10026.4|2
1662619500000|2022-09-08 06:45:00|10043.8|10028.8|10050.1|10035.1|10050.8|10035.8|10042.6|10027.6|8
1662619800000|2022-09-08 06:50:00|10050.6|10035.6|10043.6|10028.6|10057.8|10042.8|10040.8|10025.8|177
1662620100000|2022-09-08 06:55:00|10043.8|10028.8|10042.1|10027.1|10045.8|10030.8|10035.6|10020.6|31
1662620400000|2022-09-08 07:00:00|10042.6|10027.6|10038.6|10023.6|10052.3|10037.3|10036.1|10021.1|89
1662620700000|2022-09-08 07:05:00|10040.8|10025.8|10044.8|10029.8|10046.3|10031.3|10034.8|10019.8|33
1662621000000|2022-09-08 07:10:00|10047.3|10032.3|10032.6|10017.6|10047.6|10032.6|10031.6|10016.6|104
1662621300000|2022-09-08 07:15:00|10032.8|10017.8|10027.3|10012.3|10033.3|10018.3|10020.3|10005.3|41
1662621600000|2022-09-08 07:20:00|10031.6|10016.6|10029.1|10014.1|10033.6|10018.6|10024.8|10009.8|14
1662621900000|2022-09-08 07:25:00|10029|10014|10031.1|10016.1|10032.3|10017.3|10024.1|10009.1|5
1662622200000|2022-09-08 07:30:00|10030.8|10015.8|10038.5|10023.5|10039.8|10024.8|10025.6|10010.6|3
1662622500000|2022-09-08 07:35:00|10038|10023|10045.3|10030.3|10047.3|10032.3|10036.5|10021.5|15
1662622800000|2022-09-08 07:40:00|10045.8|10030.8|10051|10036|10051|10036|10045.8|10030.8|2
1662623100000|2022-09-08 07:45:00|10047.5|10032.5|10045.8|10030.8|10050.5|10035.5|10044|10029|3
1662623400000|2022-09-08 07:50:00|10045.5|10030.5|10042.2|10027.2|10046|10031|10040.5|10025.5|8
1662623700000|2022-09-08 07:55:00|10042|10027|10029|10014|10042|10027|10027.2|10012.2|9
1662624000000|2022-09-08 08:00:00|10028.8|10013.8|10035.7|10020.7|10036|10021|10027.5|10012.5|2
1662624300000|2022-09-08 08:05:00|10034.7|10019.7|10031|10016|10036.7|10021.7|10030.7|10015.7|2
1662624600000|2022-09-08 08:10:00|10030.7|10015.7|10038.5|10023.5|10039.2|10024.2|10030.5|10015.5|6
1662624900000|2022-09-08 08:15:00|10034.5|10019.5|10029.2|10014.2|10034.7|10019.7|10026.7|10011.7|24
1662625200000|2022-09-08 08:20:00|10029.7|10014.7|10028.2|10013.2|10036.7|10021.7|10027.7|10012.7|11
1662625500000|2022-09-08 08:25:00|10029.9|10014.9|10028.7|10013.7|10033.2|10018.2|10028.7|10013.7|0
1662625800000|2022-09-08 08:30:00|10028.9|10013.9|10029.9|10014.9|10038.7|10023.7|10028.7|10013.7|10
1662626100000|2022-09-08 08:35:00|10030.2|10015.2|10032.9|10017.9|10032.9|10017.9|10029.7|10014.7|1
1662626400000|2022-09-08 08:40:00|10033.9|10018.9|10037.7|10022.7|10037.9|10022.9|10033.4|10018.4|1
1662626700000|2022-09-08 08:45:00|10034.4|10019.4|10034.1|10019.1|10035.9|10020.9|10028.6|10013.6|7
1662627000000|2022-09-08 08:50:00|10036.6|10021.6|10035.9|10020.9|10036.6|10021.6|10035.1|10020.1|1
1662627300000|2022-09-08 08:55:00|10036.4|10021.4|10036.9|10021.9|10036.9|10021.9|10035.1|10020.1|6
1662627600000|2022-09-08 09:00:00|10036.6|10021.6|10028.9|10013.9|10036.6|10021.6|10027.1|10012.1|12
1662627900000|2022-09-08 09:05:00|10028.6|10013.6|10014.1|9999.1|10034.4|10019.4|10012.4|9997.4|45
1662628200000|2022-09-08 09:10:00|10013.6|9998.6|10010.6|9995.6|10022.6|10007.6|10009.6|9994.6|69
1662628500000|2022-09-08 09:15:00|10009.9|9994.9|10011.1|9996.1|10013.9|9998.9|10009.9|9994.9|5
1662628800000|2022-09-08 09:20:00|10010.6|9995.6|10012.3|9997.3|10013.1|9998.1|10010.6|9995.6|7
1662629100000|2022-09-08 09:25:00|10012.1|9997.1|10008.6|9993.6|10023.9|10008.9|10007.6|9992.6|26
1662629400000|2022-09-08 09:30:00|10011.6|9996.6|10014.8|9999.8|10016.1|10001.1|10010.6|9995.6|1
1662629700000|2022-09-08 09:35:00|10014.6|9999.6|10012.8|9997.8|10016.6|10001.6|10010.8|9995.8|0
1662630000000|2022-09-08 09:40:00|10013.1|9998.1|10023.6|10008.6|10023.6|10008.6|10012.8|9997.8|2
1662630300000|2022-09-08 09:45:00|10028.3|10013.3|10025.6|10010.6|10028.3|10013.3|10025.1|10010.1|1
1662630600000|2022-09-08 09:50:00|10025.1|10010.1|10020.3|10005.3|10025.8|10010.8|10018.6|10003.6|2
1662630900000|2022-09-08 09:55:00|10020.1|10005.1|10023.1|10008.1|10023.3|10008.3|10019.3|10004.3|3
1662631200000|2022-09-08 10:00:00|10022.6|10007.6|10025.3|10010.3|10029.5|10014.5|10022.6|10007.6|6
1662631500000|2022-09-08 10:05:00|10025.5|10010.5|10027.3|10012.3|10028|10013|10025.3|10010.3|2
1662631800000|2022-09-08 10:10:00|10027|10012|10028.5|10013.5|10028.5|10013.5|10027|10012|0
1662632100000|2022-09-08 10:15:00|10028.3|10013.3|10028.3|10013.3|10028.8|10013.8|10024.8|10009.8|0
1662632400000|2022-09-08 10:20:00|10028.8|10013.8|10025.8|10010.8|10029|10014|10018|10003|7
1662632700000|2022-09-08 10:25:00|10022.5|10007.5|10021.8|10006.8|10022.5|10007.5|10018.8|10003.8|29
1662633000000|2022-09-08 10:30:00|10022|10007|10022|10007|10024.2|10009.2|10017.3|10002.3|25
1662633300000|2022-09-08 10:35:00|10021.8|10006.8|10023.7|10008.7|10023.7|10008.7|10019.2|10004.2|3
1662633600000|2022-09-08 10:40:00|10024|10009|10035.7|10020.7|10036|10021|10023.2|10008.2|19
1662633900000|2022-09-08 10:45:00|10036|10021|10057.7|10042.7|10058.2|10043.2|10036|10021|19
1662634200000|2022-09-08 10:50:00|10056.2|10041.2|10058.7|10043.7|10059.2|10044.2|10054.2|10039.2|3
1662634500000|2022-09-08 10:55:00|10059|10044|10057|10042|10070.5|10055.5|10057|10042|10
1662634800000|2022-09-08 11:00:00|10056.7|10041.7|10059.7|10044.7|10060.5|10045.5|10056.2|10041.2|7
1662635100000|2022-09-08 11:05:00|10059.5|10044.5|10053.2|10038.2|10059.5|10044.5|10046|10031|12
1662635400000|2022-09-08 11:10:00|10053|10038|10053.2|10038.2|10069|10054|10048.7|10033.7|22
1662635700000|2022-09-08 11:15:00|10053.7|10038.7|10062.7|10047.7|10067.9|10052.9|10047.2|10032.2|10
1662636000000|2022-09-08 11:20:00|10062.4|10047.4|10053.9|10038.9|10064.7|10049.7|10051.4|10036.4|6
1662636300000|2022-09-08 11:25:00|10054.4|10039.4|10051.4|10036.4|10055.9|10040.9|10047.9|10032.9|7
1662636600000|2022-09-08 11:30:00|10051.2|10036.2|10049.7|10034.7|10052.9|10037.9|10040.2|10025.2|15
1662636900000|2022-09-08 11:35:00|10049.4|10034.4|10057.2|10042.2|10064.7|10049.7|10048.2|10033.2|30
1662637200000|2022-09-08 11:40:00|10056.9|10041.9|10048.2|10033.2|10062.9|10047.9|10048.2|10033.2|9
1662637500000|2022-09-08 11:45:00|10051.2|10036.2|10057.6|10042.6|10062.9|10047.9|10050.6|10035.6|7
1662637800000|2022-09-08 11:50:00|10057.1|10042.1|10057.6|10042.6|10066.6|10051.6|10055.6|10040.6|7
1662638100000|2022-09-08 11:55:00|10059.6|10044.6|10067.6|10052.6|10079.4|10064.4|10054.1|10039.1|76
1662638400000|2022-09-08 12:00:00|10067.4|10052.4|10071.1|10056.1|10072.9|10057.9|10049.6|10034.6|35
1662638700000|2022-09-08 12:05:00|10071.4|10056.4|10072.4|10057.4|10083.4|10068.4|10070.6|10055.6|40
1662639000000|2022-09-08 12:10:00|10072.1|10057.1|10102.3|10087.3|10115.6|10100.6|10071.9|10056.9|59
1662639300000|2022-09-08 12:15:00|10102.6|10087.6|10114.8|10099.8|10133.3|10118.3|10099.3|10084.3|74
1662639600000|2022-09-08 12:20:00|10115.3|10100.3|10127.3|10112.3|10134.3|10118.5|10095.3|10080.3|51
1662639900000|2022-09-08 12:25:00|10127.8|10112.8|10108.3|10093.3|10131.3|10116.3|10107.3|10092.3|52
1662640200000|2022-09-08 12:30:00|10108.6|10093.6|10064.3|10049.3|10110.6|10095.6|10049.3|10034.3|102
1662640500000|2022-09-08 12:35:00|10065.8|10050.8|10092.8|10077.8|10097.1|10082.1|10064.1|10049.1|40
1662640800000|2022-09-08 12:40:00|10093.1|10078.1|10085.1|10070.1|10100.6|10085.6|10068.8|10053.8|87
1662641100000|2022-09-08 12:45:00|10086.1|10071.1|10072.3|10057.3|10102.6|10087.6|10061.3|10046.3|140
1662641400000|2022-09-08 12:50:00|10072.6|10057.6|10075.6|10060.6|10096.6|10081.6|10071.8|10056.8|89
1662641700000|2022-09-08 12:55:00|10076.1|10061.1|10100.8|10085.8|10100.8|10085.8|10074.6|10059.6|39
1662642000000|2022-09-08 13:00:00|10100.6|10085.6|10180.8|10165.8|10183.3|10168.3|10095.6|10080.6|266
1662642300000|2022-09-08 13:05:00|10180.5|10165.5|10178.8|10163.8|10190.3|10175.3|10178|10163|97
1662642600000|2022-09-08 13:10:00|10175|10160|10171.3|10156.3|10177.8|10162.8|10162.8|10147.8|150
1662642900000|2022-09-08 13:15:00|10171|10156|10174|10159|10174|10159|10152.7|10137.7|97
1662643200000|2022-09-08 13:20:00|10173.8|10158.8|10185|10170|10194.5|10179.5|10163.3|10148.3|57
1662643500000|2022-09-08 13:25:00|10184.7|10169.7|10170.7|10155.7|10187.7|10172.7|10168.7|10153.7|25
1662643800000|2022-09-08 13:30:00|10171|10156|10211.2|10196.2|10229.7|10214.7|10168.7|10153.7|151
1662644100000|2022-09-08 13:35:00|10210.7|10195.7|10227|10212|10229.5|10214.5|10199.5|10184.5|96
1662644400000|2022-09-08 13:40:00|10229|10214|10222.2|10207.2|10258.5|10243.5|10208|10193|96
1662644700000|2022-09-08 13:45:00|10223.5|10208.5|10258.7|10243.7|10258.7|10243.7|10223.2|10208.2|119
1662645000000|2022-09-08 13:50:00|10258.5|10243.5|10238|10223|10272.2|10257.2|10233|10218|144
1662645300000|2022-09-08 13:55:00|10238.2|10223.2|10251.4|10236.4|10262.5|10247.5|10238|10223|81
1662645600000|2022-09-08 14:00:00|10251.7|10236.7|10201.5|10186.5|10262.9|10247.9|10201.5|10186.5|122
1662645900000|2022-09-08 14:05:00|10208.2|10193.2|10192.7|10177.7|10208.2|10193.2|10187.7|10172.7|117
1662646200000|2022-09-08 14:10:00|10193|10178|10179.5|10164.5|10200.5|10185.5|10178.7|10163.7|68
1662646500000|2022-09-08 14:15:00|10179.2|10164.2|10192.7|10177.7|10192.7|10177.7|10172.2|10157.2|87
1662646800000|2022-09-08 14:20:00|10193|10178|10188.9|10173.9|10210.2|10195.2|10181|10166|111
1662647100000|2022-09-08 14:25:00|10190|10175|10198.2|10183.2|10208.2|10193.2|10182.4|10167.4|96
1662647400000|2022-09-08 14:30:00|10198|10183|10199.2|10184.2|10206|10191|10186.4|10171.4|100
1662647700000|2022-09-08 14:35:00|10198.7|10183.7|10176.7|10161.7|10199.7|10184.7|10176.2|10161.2|49
1662648000000|2022-09-08 14:40:00|10176.2|10161.2|10195.9|10180.9|10199.9|10184.9|10170.7|10155.7|75
1662648300000|2022-09-08 14:45:00|10196.4|10181.4|10191.7|10176.7|10200.4|10185.4|10188.9|10173.9|62
1662648600000|2022-09-08 14:50:00|10191.2|10176.2|10213.4|10198.4|10218.4|10203.4|10170.7|10155.7|103
1662648900000|2022-09-08 14:55:00|10213.2|10198.2|10213.9|10198.9|10225.9|10210.9|10203.4|10188.4|24
1662649200000|2022-09-08 15:00:00|10213.4|10198.4|10233.1|10218.1|10255.4|10240.4|10208.9|10193.9|103
1662649500000|2022-09-08 15:05:00|10233.6|10218.6|10241.6|10226.6|10246.9|10231.9|10223.6|10208.6|46
1662649800000|2022-09-08 15:10:00|10241.9|10226.9|10223.9|10208.9|10244.9|10229.9|10213.1|10198.1|57
1662650100000|2022-09-08 15:15:00|10225.4|10210.4|10304.1|10289.1|10307.6|10292.6|10225.4|10210.4|211
1662650400000|2022-09-08 15:20:00|10305.9|10290.9|10264.6|10249.6|10307.6|10292.6|10264.6|10249.6|55
1662650700000|2022-09-08 15:25:00|10265.1|10250.1|10274.6|10259.6|10281.4|10266.4|10264.1|10249.1|78
1662651000000|2022-09-08 15:30:00|10274.1|10259.1|10314.6|10299.6|10330.8|10315.8|10274.1|10259.1|94
1662651300000|2022-09-08 15:35:00|10314.3|10299.3|10331.1|10316.1|10342.3|10327.3|10314.3|10299.3|159
1662651600000|2022-09-08 15:40:00|10330.8|10315.8|10348.3|10333.3|10358.5|10343.5|10326.5|10311.5|212
1662651900000|2022-09-08 15:45:00|10349|10334|10352.5|10337.5|10352.5|10337.5|10316.5|10301.5|127
1662652200000|2022-09-08 15:50:00|10353.8|10338.8|10328.8|10313.8|10362|10347|10327|10312|135
1662652500000|2022-09-08 15:55:00|10328.3|10313.3|10312.5|10297.5|10329.3|10314.3|10309|10294|97
1662652800000|2022-09-08 16:00:00|10313|10298|10311.8|10296.8|10319.8|10304.8|10298|10283|73
1662653100000|2022-09-08 16:05:00|10306.8|10291.8|10282|10267|10306.8|10291.8|10263.2|10248.2|61
1662653400000|2022-09-08 16:10:00|10277.3|10262.3|10304.3|10289.3|10312.3|10297.3|10255.8|10240.8|121
1662653700000|2022-09-08 16:15:00|10302.7|10287.7|10318|10303|10321.8|10306.8|10299.5|10284.5|50
1662654000000|2022-09-08 16:20:00|10317.8|10302.8|10319.8|10304.8|10325.3|10310.3|10306.8|10291.8|90
1662654300000|2022-09-08 16:25:00|10320.5|10305.5|10319.8|10304.8|10337.2|10322.2|10314.3|10299.3|61
1662654600000|2022-09-08 16:30:00|10319.3|10304.3|10316.3|10301.3|10325|10310|10316.3|10301.3|37
1662654900000|2022-09-08 16:35:00|10316.5|10301.5|10323|10308|10329.7|10314.7|10311.5|10296.5|55
1662655200000|2022-09-08 16:40:00|10322|10307|10326.5|10311.5|10334|10319|10322|10307|49
1662655500000|2022-09-08 16:45:00|10326|10311|10327|10312|10327|10312|10318.5|10303.5|49
1662655800000|2022-09-08 16:50:00|10327.3|10312.3|10325.5|10310.5|10336.7|10321.7|10324.5|10309.5|58
1662656100000|2022-09-08 16:55:00|10324.5|10309.5|10311.8|10296.8|10328.5|10313.5|10311.7|10296.7|230
1662656400000|2022-09-08 17:00:00|10312.3|10297.3|10304.7|10289.7|10314.2|10299.2|10294.5|10279.5|46
1662656700000|2022-09-08 17:05:00|10304.5|10289.5|10307.8|10292.8|10316.7|10301.7|10304.5|10289.5|110
1662657000000|2022-09-08 17:10:00|10308.3|10293.3|10325|10310|10325.8|10310.8|10307.8|10292.8|62
1662657300000|2022-09-08 17:15:00|10324.8|10309.8|10318.3|10303.3|10329.8|10314.8|10310|10295|37
1662657600000|2022-09-08 17:20:00|10318.5|10303.5|10299.5|10284.5|10322.3|10307.3|10291.7|10276.7|65
1662657900000|2022-09-08 17:25:00|10300.2|10285.2|10284|10269|10303.2|10288.2|10273.3|10258.3|51
1662658200000|2022-09-08 17:30:00|10282.5|10267.5|10277|10262|10284|10269|10269.5|10254.5|57
1662658500000|2022-09-08 17:35:00|10276.8|10261.8|10273.2|10258.2|10287.8|10272.8|10264|10249|81
1662658800000|2022-09-08 17:40:00|10273.7|10258.7|10295.7|10280.7|10301|10286|10273.7|10258.7|55
1662659100000|2022-09-08 17:45:00|10297.2|10282.2|10297.2|10282.2|10308.5|10293.5|10284.7|10269.7|49
1662659400000|2022-09-08 17:50:00|10296.7|10281.7|10282.2|10267.2|10300.2|10285.2|10282|10267|36
1662659700000|2022-09-08 17:55:00|10278.7|10263.7|10269.5|10254.5|10280|10265|10269|10254|61
1662660000000|2022-09-08 18:00:00|10269.2|10254.2|10225.2|10210.2|10270.7|10255.7|10218.5|10203.5|238
1662660300000|2022-09-08 18:05:00|10225.5|10210.5|10225|10210|10232|10217|10217.2|10202.2|154
1662660600000|2022-09-08 18:10:00|10224.2|10209.2|10235.6|10220.6|10245.4|10230.4|10217.2|10202.2|625
1662660900000|2022-09-08 18:15:00|10236.1|10221.1|10240.9|10225.9|10262.9|10247.9|10229.2|10214.2|324
1662685200000|2022-09-09 01:00:00|10271.6|10234.1|10301|10263.5|10303.8|10279|10242.5|10222.3|46
1662685500000|2022-09-09 01:05:00|10300.5|10263|10286.5|10271.5|10303.6|10277|10286.5|10262|6
1662685800000|2022-09-09 01:10:00|10287|10272|10317.3|10279.8|10317.3|10295.3|10286.2|10262.5|14
1662686100000|2022-09-09 01:15:00|10317|10279.5|10313|10288|10317.3|10294.3|10308.5|10279.5|0
1662686400000|2022-09-09 01:20:00|10308.2|10293.2|10308.5|10293.5|10313.3|10294|10308.2|10288|1
1662686700000|2022-09-09 01:25:00|10308.8|10293.8|10316.2|10301.2|10316.2|10301.2|10308.8|10293.8|3
1662687000000|2022-09-09 01:30:00|10314|10299|10313.2|10298.2|10314|10299|10312.7|10297.7|2
1662687300000|2022-09-09 01:35:00|10313.5|10298.5|10336.2|10311.2|10339.5|10311.2|10313.2|10288.2|29
1662687600000|2022-09-09 01:40:00|10331.7|10316.7|10332.2|10317.2|10332.2|10317.2|10331.7|10316.7|0
1662687900000|2022-09-09 01:45:00|10335.3|10320.3|10350.5|10335.5|10356.2|10335.5|10335.3|10316.2|16
1662688200000|2022-09-09 01:50:00|10350.2|10335.2|10403.5|10366|10429.8|10414.8|10350.2|10335.2|124
1662688500000|2022-09-09 01:55:00|10403.8|10366.3|10364.3|10349.3|10409.5|10382.6|10355.8|10336.7|29
1662688800000|2022-09-09 02:00:00|10369.5|10344.5|10337|10322|10377.8|10349.3|10337|10322|34
1662689100000|2022-09-09 02:05:00|10336.7|10321.7|10318|10293|10338.8|10321.7|10305.7|10285.7|20
1662689400000|2022-09-09 02:10:00|10317.8|10292.8|10339.8|10302.3|10344.3|10309.5|10312.2|10290.3|8
1662689700000|2022-09-09 02:15:00|10340|10302.5|10345|10307.5|10347|10309.5|10330.7|10300.7|9
1662690000000|2022-09-09 02:20:00|10345.5|10308|10344.5|10319.5|10354.5|10321|10332.7|10308|4
1662690300000|2022-09-09 02:25:00|10344.2|10319.2|10372.7|10335.2|10372.7|10335.2|10333|10311.5|7
1662690600000|2022-09-09 02:30:00|10372.5|10335|10376.7|10339.2|10376.7|10339.2|10372.5|10335|0
1662690900000|2022-09-09 02:35:00|10376.2|10338.7|10372.2|10347.2|10378.5|10347.9|10372.2|10337.5|2
1662691200000|2022-09-09 02:40:00|10363.8|10348.8|10351.9|10326.9|10363.8|10348.8|10333.7|10315.7|18
1662691500000|2022-09-09 02:45:00|10351.4|10326.4|10351.2|10336.2|10357.4|10339.2|10337.4|10315.2|82
1662691800000|2022-09-09 02:50:00|10350.7|10335.7|10333.4|10318.4|10360.4|10337.2|10332.9|10316.7|66
1662692100000|2022-09-09 02:55:00|10334.7|10319.7|10343.1|10328.1|10343.1|10328.1|10334.1|10319.1|24
1662692400000|2022-09-09 03:00:00|10343.4|10328.4|10350.6|10335.6|10350.6|10335.6|10339.9|10324.9|3
1662692700000|2022-09-09 03:05:00|10353.1|10338.1|10346.4|10331.4|10360.4|10340.6|10344.9|10322.9|2
1662693000000|2022-09-09 03:10:00|10351.6|10326.6|10351.9|10326.9|10351.9|10331.6|10345.9|10326.6|0
1662693300000|2022-09-09 03:15:00|10347.6|10332.6|10354.4|10329.4|10354.4|10334.1|10347.6|10329.1|0
1662693600000|2022-09-09 03:20:00|10349.1|10334.1|10350.8|10335.8|10351.4|10336.4|10349.1|10334.1|0
1662693900000|2022-09-09 03:25:00|10351.1|10336.1|10353.8|10338.8|10356.8|10339.6|10347.6|10331.6|4
1662694200000|2022-09-09 03:30:00|10353.6|10338.6|10354.3|10339.3|10354.3|10339.3|10353.1|10338.1|0
1662695100000|2022-09-09 03:45:00|10351.9|10336.9|10343.6|10328.6|10351.9|10336.9|10343.6|10328.6|4
1662695400000|2022-09-09 03:50:00|10345.9|10320.9|10338.8|10323.8|10345.9|10323.8|10336.6|10317.3|0
1662695700000|2022-09-09 03:55:00|10339.3|10324.3|10342.3|10327.3|10342.3|10327.3|10339.3|10324.3|0
1662696000000|2022-09-09 04:00:00|10342.1|10327.1|10341.3|10326.3|10342.1|10327.1|10341.3|10326.3|1
1662696300000|2022-09-09 04:05:00|10341.6|10326.6|10343.3|10328.3|10343.8|10328.8|10341.6|10326.6|1
1662696900000|2022-09-09 04:15:00|10342.8|10327.8|10342|10327|10342.8|10327.8|10342|10327|0
1662697200000|2022-09-09 04:20:00|10341.8|10326.8|10341.8|10326.8|10341.8|10326.8|10341.8|10326.8|0
1662697500000|2022-09-09 04:25:00|10340.7|10325.7|10339.3|10324.3|10340.7|10325.7|10339.3|10324.3|1
1662697800000|2022-09-09 04:30:00|10339|10324|10338.8|10323.8|10339|10324|10338.8|10323.8|0
1662698100000|2022-09-09 04:35:00|10337|10322|10341.3|10326.3|10342|10327|10335|10320|3
1662698400000|2022-09-09 04:40:00|10340|10325|10341.2|10326.2|10342|10327|10338.5|10323.5|1
1662698700000|2022-09-09 04:45:00|10340.5|10325.5|10343.5|10328.5|10344|10329|10336|10321|15
1662699000000|2022-09-09 04:50:00|10343.7|10328.7|10343|10328|10345.5|10330.5|10342.7|10327.7|9
1662699300000|2022-09-09 04:55:00|10342.9|10327.9|10342.9|10327.9|10342.9|10327.9|10342.9|10327.9|2
1662699900000|2022-09-09 05:05:00|10343.4|10328.4|10342.9|10327.9|10343.4|10328.4|10342.9|10327.9|2
1662700200000|2022-09-09 05:10:00|10343.4|10328.4|10342.9|10327.9|10343.4|10328.4|10342.9|10327.9|3
1662700500000|2022-09-09 05:15:00|||||||||2
1662700800000|2022-09-09 05:20:00|10340.6|10325.6|10334.9|10319.9|10340.6|10325.6|10334.2|10319.2|3
1662701100000|2022-09-09 05:25:00|10334.7|10319.7|10336.7|10321.7|10336.7|10321.7|10334.7|10319.7|0
1662701400000|2022-09-09 05:30:00|10337.4|10322.4|10336.2|10321.2|10343.4|10328.4|10336.2|10321.2|3
1662701700000|2022-09-09 05:35:00|10339.9|10324.9|10338.4|10323.4|10342.9|10327.9|10336.9|10321.9|3
1662702000000|2022-09-09 05:40:00|10339.4|10324.4|10346.6|10331.6|10347.6|10332.6|10339.4|10324.4|5
1662702300000|2022-09-09 05:45:00|10345.6|10330.6|10346.4|10331.4|10348.4|10333.4|10338.4|10323.4|12
1662702600000|2022-09-09 05:50:00|10346.3|10331.3|10347.8|10332.8|10347.8|10332.8|10346.3|10331.3|0
1662702900000|2022-09-09 05:55:00|10347.6|10332.6|10335.3|10320.3|10350.6|10335.6|10333.1|10318.1|11
1662703200000|2022-09-09 06:00:00|10334.4|10319.4|10340.3|10325.3|10340.3|10325.3|10332.6|10317.6|11
1662703500000|2022-09-09 06:05:00|10340.5|10325.5|10333.3|10318.3|10349.8|10334.8|10332.8|10317.8|6
1662703800000|2022-09-09 06:10:00|10335.1|10320.1|10337.8|10322.8|10338.8|10323.8|10334.8|10319.8|0
1662704100000|2022-09-09 06:15:00|10338.1|10323.1|10349.3|10334.3|10349.3|10334.3|10336.8|10321.8|14
1662704400000|2022-09-09 06:20:00|10349|10334|10349.8|10334.8|10352.8|10337.8|10346.5|10331.5|20
1662704700000|2022-09-09 06:25:00|10350.3|10335.3|10356.3|10341.3|10360|10345|10350.3|10335.3|14
1662705000000|2022-09-09 06:30:00|10356.8|10341.8|10356.3|10341.3|10357.8|10342.8|10354.5|10339.5|3
1662705300000|2022-09-09 06:35:00|10356.8|10341.8|10353.2|10338.2|10357.8|10342.8|10352.7|10337.7|209
1662705600000|2022-09-09 06:40:00|10354.9|10339.9|10341.7|10326.7|10358.7|10343.7|10336.3|10319.7|16
1662705900000|2022-09-09 06:45:00|10342|10327|10345.5|10330.5|10353.2|10338.2|10341.5|10326|1
1662706200000|2022-09-09 06:50:00|10345.2|10330.2|10346.5|10331.5|10351.5|10331.5|10339.5|10324|0
1662706500000|2022-09-09 06:55:00|10347|10332|10351.7|10336.7|10355.5|10340.5|10340.7|10325.7|9
1662706800000|2022-09-09 07:00:00|10351.5|10336.5|10355.2|10340.2|10356.2|10341.2|10350.5|10335.5|1
1662707100000|2022-09-09 07:05:00|10354.7|10339.7|10359.7|10344.7|10359.7|10344.7|10353.7|10338.7|2
1662707400000|2022-09-09 07:10:00|10359.2|10344.2|10350.9|10335.9|10369.4|10354.4|10350.9|10335.9|29
1662707700000|2022-09-09 07:15:00|10351.2|10336.2|10342|10327|10354.2|10339.2|10341.7|10326.7|4
1662708000000|2022-09-09 07:20:00|10342.2|10327.2|10344.7|10329.7|10348.4|10333.4|10342|10327|1
1662708300000|2022-09-09 07:25:00|10345.2|10330.2|10353.7|10338.7|10358.7|10343.7|10345.2|10330.2|9
1662708600000|2022-09-09 07:30:00|10354|10339|10344.7|10329.7|10354.7|10339.7|10344.7|10329.7|3
1662708900000|2022-09-09 07:35:00|10344.4|10329.4|10338.4|10323.4|10347.4|10332.4|10338.4|10323.4|11
1662709200000|2022-09-09 07:40:00|10340.5|10325.5|10340.4|10325.4|10343.4|10328.4|10340.4|10325.4|2
1662709500000|2022-09-09 07:45:00|10340.9|10325.9|10335.7|10320.7|10341.9|10326.9|10333.4|10318.4|3
1662709800000|2022-09-09 07:50:00|10336.4|10321.4|10334.7|10319.7|10338.7|10323.7|10333.4|10318.4|3
1662710100000|2022-09-09 07:55:00|10334.9|10319.9|10336.7|10321.7|10339.2|10324.2|10334.9|10319.9|2
1662710400000|2022-09-09 08:00:00|10336.4|10321.4|10335.2|10320.2|10336.7|10321.7|10334.7|10319.7|0
1662710700000|2022-09-09 08:05:00|10334.7|10319.7|10373.1|10358.1|10373.7|10358.7|10334.7|10319.7|35
1662711000000|2022-09-09 08:10:00|10373.4|10358.4|10370.6|10355.6|10380.1|10365.1|10370.6|10355.6|25
1662711300000|2022-09-09 08:15:00|10372.4|10357.4|10375.9|10360.9|10377.4|10362.4|10372.4|10357.4|5
1662711600000|2022-09-09 08:20:00|10376.4|10361.4|10379.4|10364.4|10381.1|10366.1|10374.1|10359.1|38
1662711900000|2022-09-09 08:25:00|10379.9|10364.9|10368.4|10353.4|10380.4|10365.4|10365.1|10350.1|10
1662712200000|2022-09-09 08:30:00|10368.9|10353.9|10366.4|10351.4|10368.9|10353.9|10354.4|10339.4|61
1662712500000|2022-09-09 08:35:00|10364.6|10349.6|10361.4|10346.4|10367.4|10352.4|10351.6|10336.6|306
1662712800000|2022-09-09 08:40:00|10357.4|10342.4|10362.9|10347.9|10366.6|10351.6|10353.9|10338.9|268
1662713100000|2022-09-09 08:45:00|10363.6|10348.6|10360.1|10345.1|10367.1|10352.1|10350.6|10335.6|72
1662713400000|2022-09-09 08:50:00|10360.3|10345.3|10364.1|10349.1|10370.3|10355.3|10355.3|10340.3|68
1662713700000|2022-09-09 08:55:00|10370.6|10355.6|10371.8|10356.8|10378.8|10363.8|10364.3|10349.3|80
1662714000000|2022-09-09 09:00:00|10372.1|10357.1|10359.1|10344.1|10372.3|10357.3|10353.8|10338.8|77
1662714300000|2022-09-09 09:05:00|10358.8|10343.8|10359.1|10344.1|10359.6|10344.6|10347.6|10332.6|20
1662714600000|2022-09-09 09:10:00|10359.3|10344.3|10373.6|10358.6|10381.3|10366.3|10358.1|10343.1|20
1662714900000|2022-09-09 09:15:00|10373.1|10358.1|10372.8|10357.8|10374.1|10359.1|10367.3|10352.3|9
1662715200000|2022-09-09 09:20:00|10373.3|10358.3|10400|10385|10404.5|10389.5|10373.3|10358.3|97
1662715500000|2022-09-09 09:25:00|10399.8|10384.8|10395|10380|10401.8|10386.8|10388.5|10373.5|39
1662715800000|2022-09-09 09:30:00|10394.5|10379.5|10391.3|10376.3|10394.5|10379.5|10391.3|10376.3|1
1662716100000|2022-09-09 09:35:00|10391.5|10376.5|10397.8|10382.8|10398|10383|10389.8|10374.8|29
1662716400000|2022-09-09 09:40:00|10398|10383|10405|10390|10421|10406|10398|10383|53
1662716700000|2022-09-09 09:45:00|10405.5|10390.5|10407.5|10392.5|10409|10394|10405.5|10390.5|1
1662717000000|2022-09-09 09:50:00|10406.2|10391.2|10398|10383|10406.2|10391.2|10391|10376|8
1662717300000|2022-09-09 09:55:00|10398.2|10383.2|10398|10383|10407.5|10392.5|10393.7|10378.7|3
1662717600000|2022-09-09 10:00:00|10398.9|10383.9|10389|10374|10400|10385|10389|10374|6
1662717900000|2022-09-09 10:05:00|10388.5|10373.5|10370.5|10355.5|10388.5|10373.5|10370|10355|11
1662718200000|2022-09-09 10:10:00|10370|10355|10383.9|10368.9|10393.4|10378.4|10370|10355|30
1662718500000|2022-09-09 10:15:00|10383.7|10368.7|10389.7|10374.7|10391.4|10376.4|10383.7|10368.7|3
1662718800000|2022-09-09 10:20:00|10391.2|10376.2|10390.7|10375.7|10391.7|10376.7|10389.9|10374.9|0
1662719100000|2022-09-09 10:25:00|10391.7|10376.7|10382.2|10367.2|10391.7|10376.7|10382.2|10367.2|5
1662719400000|2022-09-09 10:30:00|10382.4|10367.4|10377.7|10362.7|10382.4|10367.4|10376.7|10361.7|0
1662719700000|2022-09-09 10:35:00|10378.2|10363.2|10387.9|10372.9|10389.7|10374.7|10376.4|10361.4|4
1662720000000|2022-09-09 10:40:00|10389.2|10374.2|10389.9|10374.9|10391.2|10376.2|10389.2|10374.2|5
1662720300000|2022-09-09 10:45:00|10390.2|10375.2|10390.2|10375.2|10391.2|10376.2|10385.7|10370.7|4
1662720600000|2022-09-09 10:50:00|10390.6|10375.6|10379.4|10364.4|10391.2|10376.2|10379.2|10364.2|123
1662720900000|2022-09-09 10:55:00|10378.9|10363.9|10373.6|10358.6|10378.9|10363.9|10372.4|10357.4|51
1662721200000|2022-09-09 11:00:00|10373.4|10358.4|10366.9|10351.9|10373.4|10358.4|10362.4|10347.4|4
1662721500000|2022-09-09 11:05:00|10371.1|10356.1|10379.4|10364.4|10379.9|10364.9|10371.1|10356.1|3
1662721800000|2022-09-09 11:10:00|10376.7|10361.7|10375.6|10360.6|10376.7|10361.7|10369.9|10354.9|3
1662722100000|2022-09-09 11:15:00|10374.6|10359.6|10370.4|10355.4|10374.6|10359.6|10370.4|10355.4|5
1662722400000|2022-09-09 11:20:00|10370.6|10355.6|10365.6|10350.6|10371.1|10356.1|10362.9|10347.9|10
1662722700000|2022-09-09 11:25:00|10365.1|10350.1|10336.6|10321.6|10365.1|10350.1|10336.6|10321.6|36
1662723000000|2022-09-09 11:30:00|10336.8|10321.8|10309.4|10294.4|10337.6|10322.6|10309.4|10294.4|29
1662723300000|2022-09-09 11:35:00|10308.4|10293.4|10317.9|10302.9|10319.4|10304.4|10301.9|10286.9|9
1662723600000|2022-09-09 11:40:00|10318.8|10303.8|10313.4|10298.4|10329.4|10314.4|10308.9|10293.9|255
1662723900000|2022-09-09 11:45:00|10312.9|10297.9|10307.9|10292.9|10315.9|10300.9|10306.9|10291.9|23
1662724200000|2022-09-09 11:50:00|10307.6|10292.6|10317.4|10302.4|10336.6|10321.6|10307.4|10292.4|52
1662724500000|2022-09-09 11:55:00|10316.1|10301.1|10332.1|10317.1|10357.3|10335.1|10307.4|10292.4|26
1662724800000|2022-09-09 12:00:00|10330.6|10315.6|10303.3|10288.3|10330.6|10315.6|10299.3|10284.3|42
1662725100000|2022-09-09 12:05:00|10302.8|10287.8|10282.8|10267.8|10307.8|10292.8|10263.1|10248.1|82
1662725400000|2022-09-09 12:10:00|10283.3|10268.3|10305.8|10290.8|10308.9|10293.9|10283.3|10268.3|50
1662725700000|2022-09-09 12:15:00|10306.3|10291.3|10284.3|10269.3|10308.1|10293.1|10278.3|10263.3|284
1662726000000|2022-09-09 12:20:00|10285.1|10270.1|10283.3|10268.3|10287.1|10272.1|10271.3|10256.3|22
1662726300000|2022-09-09 12:25:00|10284.3|10269.3|10287.3|10272.3|10301.6|10286.6|10277.3|10262.3|25
1662726600000|2022-09-09 12:30:00|10287.8|10272.8|10271.3|10256.3|10291.8|10276.8|10271.3|10256.3|9
1662726900000|2022-09-09 12:35:00|10270.8|10255.8|10278.3|10263.3|10291.3|10276.3|10269.1|10254.1|12
1662727200000|2022-09-09 12:40:00|10278.5|10263.5|10298.8|10283.8|10301.8|10286.8|10276.3|10261.3|16
1662727500000|2022-09-09 12:45:00|10306.3|10291.3|10289|10274|10308.8|10293.8|10287.8|10272.8|25
1662727800000|2022-09-09 12:50:00|10289.8|10274.8|10286|10271|10291.8|10276.8|10279.8|10264.8|14
1662728100000|2022-09-09 12:55:00|10286.3|10271.3|10301|10286|10302|10287|10285.3|10270.3|16
1662728400000|2022-09-09 13:00:00|10300.3|10285.3|10296.8|10281.8|10317.5|10302.5|10289.8|10274.8|29
1662728700000|2022-09-09 13:05:00|10297|10282|10302.8|10287.8|10306.3|10291.3|10294.3|10279.3|9
1662729000000|2022-09-09 13:10:00|10301.7|10286.7|10296.5|10281.5|10301.7|10286.7|10287.3|10272.3|20
1662729300000|2022-09-09 13:15:00|10295.5|10280.5|10295.7|10280.7|10298.3|10283.3|10289.3|10274.3|30
1662729600000|2022-09-09 13:20:00|10296|10281|10289.2|10274.2|10296.7|10281.7|10287|10272|36
1662729900000|2022-09-09 13:25:00|10288.5|10273.5|10279|10264|10288.5|10273.5|10274|10259|37
1662730200000|2022-09-09 13:30:00|10278.7|10263.7|10294.7|10279.7|10306.7|10291.7|10278.7|10263.7|54
1662730500000|2022-09-09 13:35:00|10293.5|10278.5|10300.7|10285.7|10301.7|10286.7|10290.2|10275.2|36
1662730800000|2022-09-09 13:40:00|10300.5|10285.5|10290.5|10275.5|10301.7|10286.7|10288.5|10273.5|33
1662731100000|2022-09-09 13:45:00|10290|10275|10267|10252|10292.5|10277.5|10260.2|10245.2|140
1662731400000|2022-09-09 13:50:00|10266.7|10251.7|10272.5|10257.5|10278.5|10263.5|10261.2|10246.2|44
1662731700000|2022-09-09 13:55:00|10272|10257|10296.5|10281.5|10301.7|10286.7|10272|10257|48
1662732000000|2022-09-09 14:00:00|10296.2|10281.2|10297|10282|10302.7|10287.7|10293.2|10278.2|28
1662732300000|2022-09-09 14:05:00|10297.2|10282.2|10309.2|10294.2|10323.5|10308.5|10293.5|10278.5|40
1662732600000|2022-09-09 14:10:00|10308.7|10293.7|10274.4|10259.4|10311.4|10296.4|10271.7|10256.7|18
1662732900000|2022-09-09 14:15:00|10283.9|10268.9|10272.7|10257.7|10290.9|10275.9|10272.7|10257.7|42
1662733200000|2022-09-09 14:20:00|10269.4|10254.4|10284.1|10269.1|10284.4|10269.4|10266.7|10251.7|40
1662733500000|2022-09-09 14:25:00|10292.1|10277.1|10300.1|10285.1|10305.1|10290.1|10280.6|10265.6|65
1662733800000|2022-09-09 14:30:00|10300.7|10285.7|10302.9|10287.9|10309.4|10294.4|10290.1|10275.1|70
1662734100000|2022-09-09 14:35:00|10312.1|10297.1|10292.6|10277.6|10315.9|10300.9|10290.1|10275.1|27
1662734400000|2022-09-09 14:40:00|10292.9|10277.9|10332.4|10317.4|10342.6|10327.6|10292.1|10277.1|54
1662734700000|2022-09-09 14:45:00|10332.1|10317.1|10318.8|10303.8|10337.9|10322.9|10311.1|10296.1|51
1662735000000|2022-09-09 14:50:00|10318.6|10303.6|10310.9|10295.9|10324.1|10309.1|10308.1|10293.1|27
1662735300000|2022-09-09 14:55:00|10311.6|10296.6|10331.1|10316.1|10331.1|10316.1|10311.6|10296.6|32
1662735600000|2022-09-09 15:00:00|10329.9|10314.9|10312.8|10297.8|10329.9|10314.9|10301.1|10286.1|38
1662735900000|2022-09-09 15:05:00|10314.1|10299.1|10294.6|10279.6|10314.1|10299.1|10293.8|10278.8|29
1662736200000|2022-09-09 15:10:00|10294.3|10279.3|10300.6|10285.6|10303.8|10288.8|10287.3|10272.3|43
1662736500000|2022-09-09 15:15:00|10299.9|10284.9|10279.6|10264.6|10302.6|10287.6|10279.6|10264.6|35
1662736800000|2022-09-09 15:20:00|10278.6|10263.6|10293.8|10278.8|10294.8|10279.8|10276.1|10261.1|55
1662737100000|2022-09-09 15:25:00|10293.3|10278.3|10294.8|10279.8|10296.8|10281.8|10285.8|10270.8|44
1662737400000|2022-09-09 15:30:00|10293.8|10278.8|10301.1|10286.1|10310.8|10295.8|10293.8|10278.8|16
1662737700000|2022-09-09 15:35:00|10304.8|10289.8|10302.3|10287.3|10313.1|10298.1|10298.3|10283.3|22
1662738000000|2022-09-09 15:40:00|10305.3|10290.3|10317.3|10302.3|10321|10306|10299.3|10284.3|28
1662738300000|2022-09-09 15:45:00|10317.1|10302.1|10307.8|10292.8|10317.1|10302.1|10299.3|10284.3|15
1662738600000|2022-09-09 15:50:00|10306.3|10291.3|10318.5|10303.5|10320.5|10305.5|10306.3|10291.3|31
1662738900000|2022-09-09 15:55:00|10318.8|10303.8|10325.7|10310.7|10327.3|10312.3|10318.8|10303.8|45
1662739200000|2022-09-09 16:00:00|10323.2|10308.2|10306.5|10291.5|10329.5|10314.5|10302.3|10284.8|98
1662739500000|2022-09-09 16:05:00|10306.3|10291.3|10296|10281|10306.3|10291.3|10294.2|10279.2|73
1662739800000|2022-09-09 16:10:00|10295.7|10280.7|10286.7|10271.7|10295.7|10280.7|10285.2|10270.2|35
1662740100000|2022-09-09 16:15:00|10287.2|10272.2|10291.2|10276.2|10301.7|10286.7|10286.2|10271.2|39
1662740400000|2022-09-09 16:20:00|10290.7|10275.7|10299.2|10284.2|10308.2|10293.2|10289.5|10274.5|37
1662740700000|2022-09-09 16:25:00|10299|10284|10294.7|10279.7|10299|10284|10290.7|10275.7|24
1662741000000|2022-09-09 16:30:00|10293.9|10278.9|10309.2|10294.2|10309.2|10294.2|10291.2|10276.2|26
1662741300000|2022-09-09 16:35:00|10309.7|10294.7|10319.9|10304.9|10319.9|10304.9|10307.2|10292.2|27
1662741600000|2022-09-09 16:40:00|10320.7|10305.7|10312.1|10297.1|10320.7|10305.7|10309.6|10294.6|59
1662741900000|2022-09-09 16:45:00|10312.4|10297.4|10328.4|10313.4|10330.1|10315.1|10310.1|10295.1|44
1662742200000|2022-09-09 16:50:00|10328.9|10313.9|10333.8|10318.8|10338.3|10323.3|10326.3|10311.3|80
1662742500000|2022-09-09 16:55:00|10334|10319|10324.5|10309.5|10339.3|10324.3|10320|10305|70
1662742800000|2022-09-09 17:00:00|10324.7|10309.7|10306.3|10291.3|10324.7|10309.7|10303.5|10288.5|30
1662743100000|2022-09-09 17:05:00|10306.1|10291.1|10298.8|10283.8|10307.3|10292.3|10296|10281|20
1662743400000|2022-09-09 17:10:00|10299|10284|10317.7|10302.7|10329|10314|10299|10284|79
1662743700000|2022-09-09 17:15:00|10318|10303|10339.5|10324.5|10353.2|10338.2|10317.7|10302.7|139
1662744000000|2022-09-09 17:20:00|10339|10324|10334.2|10319.2|10343.9|10328.9|10333.9|10318.9|42
1662744300000|2022-09-09 17:25:00|10334.4|10319.4|10325.9|10310.9|10340.4|10325.4|10320.2|10305.2|86
1662744600000|2022-09-09 17:30:00|10326.7|10311.7|10361.6|10346.6|10361.6|10346.6|10325.7|10310.7|69
1662744900000|2022-09-09 17:35:00|10361.1|10346.1|10349.4|10334.4|10363.1|10348.1|10346.6|10331.6|72
1662745200000|2022-09-09 17:40:00|10349.6|10334.6|10353.6|10338.6|10369.9|10354.9|10346.6|10331.6|36
1662745500000|2022-09-09 17:45:00|10352.3|10337.3|10349.2|10334.2|10353.9|10338.9|10347.2|10332.2|56
1662745800000|2022-09-09 17:50:00|10348.7|10333.7|10349.4|10334.4|10351.4|10336.4|10346.4|10331.4|66
1662746100000|2022-09-09 17:55:00|10352.9|10337.9|10348.9|10333.9|10356.2|10341.2|10348.9|10333.9|40
1662746400000|2022-09-09 18:00:00|10348.7|10333.7|10313.9|10298.9|10348.7|10333.7|10313.1|10298.1|122
1662746700000|2022-09-09 18:05:00|10314.1|10299.1|10295.1|10280.1|10314.1|10299.1|10285.2|10270.2|141
1662747000000|2022-09-09 18:10:00|10295.8|10280.8|10315.5|10300.5|10325|10310|10287.1|10272.1|866
1662747300000|2022-09-09 18:15:00|10314.5|10299.5|10321|10306|10327.5|10312.5|10313|10298|90
1662944400000|2022-09-12 01:00:00|10326.7|10311.7|10381|10366|10387.4|10372.4|10326.7|10306.8|80
1662944700000|2022-09-12 01:05:00|10380.8|10365.8|10409.5|10394.5|10471|10453.9|10378.8|10363.8|87
1662945000000|2022-09-12 01:10:00|10410.8|10395.8|10423.8|10408.8|10430.5|10409.8|10410.3|10393|14
1662945300000|2022-09-12 01:15:00|10425.3|10410.3|10414.7|10399.7|10432.9|10417.9|10413.2|10397.4|34
1662945600000|2022-09-12 01:20:00|10419.7|10404.7|10442.4|10417.4|10447.9|10417.4|10409.9|10380.9|45
1662945900000|2022-09-12 01:25:00|10442.9|10417.9|10444.4|10419.4|10445|10427.4|10439.4|10417.9|89
1662946200000|2022-09-12 01:30:00|10440.4|10425.4|10442.7|10405.2|10447.7|10425.4|10428.1|10404.2|30
1662946500000|2022-09-12 01:35:00|10442.6|10405.1|10439.7|10402.2|10443.2|10405.7|10436.2|10398.7|4
1662946800000|2022-09-12 01:40:00|10432.9|10417.9|10424.2|10386.7|10432.9|10417.9|10417.9|10385.2|3
1662947100000|2022-09-12 01:45:00|10404.9|10389.9|10422.1|10384.6|10427.1|10389.9|10393.2|10367.4|32
1662947400000|2022-09-12 01:50:00|10419.6|10382.1|10419.1|10381.6|10421.6|10384.1|10419.1|10381.6|0
1662947700000|2022-09-12 01:55:00|10418.6|10381.1|10420.1|10382.6|10420.6|10383.1|10418.6|10381.1|1
1662948000000|2022-09-12 02:00:00|10413.4|10388.4|10416.4|10391.4|10416.4|10391.4|10413.4|10388.4|5
1662948300000|2022-09-12 02:05:00|10416.8|10391.8|10414.8|10399.8|10417.9|10400.9|10413.1|10391.8|2
1662948600000|2022-09-12 02:10:00|10409.3|10394.3|10421.1|10383.6|10424.4|10401.9|10396.9|10376.8|20
1662948900000|2022-09-12 02:15:00|10422.1|10384.6|10416.4|10391.4|10422.1|10391.4|10416.1|10384.1|0
1662949200000|2022-09-12 02:20:00|10418.4|10393.4|10418.4|10393.4|10418.4|10393.4|10418.4|10393.4|0
1662949500000|2022-09-12 02:25:00|10416.4|10391.4|10418.4|10393.4|10418.9|10399.4|10405.4|10388.2|1
1662949800000|2022-09-12 02:30:00|10418.1|10393.1|10414.4|10399.4|10418.9|10400.4|10410.8|10392.9|6
1662950100000|2022-09-12 02:35:00|10410.6|10395.6|10406.2|10391.2|10419.1|10399.4|10405.4|10384.9|7
1662950400000|2022-09-12 02:40:00|10408.7|10393.7|10417.9|10402.9|10421.1|10402.9|10405.8|10390.8|3
1662950700000|2022-09-12 02:45:00|10417.6|10402.6|10408.5|10393.5|10420.1|10404.8|10407.8|10392.8|6
1662951000000|2022-09-12 02:50:00|10408.3|10393.3|10414.8|10399.8|10418|10399.8|10407.5|10392.3|1
1662951300000|2022-09-12 02:55:00|10415|10400|10406.6|10391.6|10419.4|10400.4|10401.1|10386.1|29
1662951600000|2022-09-12 03:00:00|10405.8|10390.8|10407.6|10382.6|10410.1|10390.8|10399.6|10381.5|0
1662951900000|2022-09-12 03:05:00|10402.3|10387.3|10407.5|10392.5|10409.6|10392.5|10399.1|10382.3|1
1662952200000|2022-09-12 03:10:00|10407|10392|10405.5|10390.5|10407|10392|10405.5|10390.5|0
1662952500000|2022-09-12 03:15:00|10406|10391|10412|10397|10412|10397|10405.8|10390.8|1
1662952800000|2022-09-12 03:20:00|10412.3|10397.3|10412.5|10397.5|10414|10399|10411|10396|4
1662953100000|2022-09-12 03:25:00|10412.8|10397.8|10406.6|10391.6|10418.8|10399.5|10401.8|10385.9|7
1662953400000|2022-09-12 03:30:00|10405.9|10390.9|10400.6|10385.6|10405.9|10390.9|10400.6|10385.6|0
1662953700000|2022-09-12 03:35:00|10400.1|10385.1|10399.6|10384.6|10400.1|10385.1|10399.6|10384.6|0
1662954000000|2022-09-12 03:40:00|10397.5|10382.5|10406.3|10391.3|10414.8|10393.8|10384.3|10368.1|12
1662954300000|2022-09-12 03:45:00|10406.6|10391.6|10406.8|10391.8|10406.8|10391.8|10402.3|10387.3|2
1662954600000|2022-09-12 03:50:00|10407.3|10392.3|10394.3|10379.3|10408|10393|10394.3|10379.3|3
1662955200000|2022-09-12 04:00:00|10394.5|10379.5|10394.8|10379.8|10394.8|10379.8|10394.5|10379.5|0
1662955500000|2022-09-12 04:05:00|10395.8|10380.8|10401.2|10386.2|10405.3|10386.2|10391.7|10376.7|2
1662955800000|2022-09-12 04:10:00|10401.5|10386.5|10392.7|10377.7|10401.7|10386.7|10392.2|10377.2|4
1662956100000|2022-09-12 04:15:00|10392.2|10377.2|10368.5|10353.5|10394.6|10379.6|10368.5|10351|5
1662956400000|2022-09-12 04:20:00|10372.3|10347.3|10364.2|10349.2|10372.3|10351.2|10364.2|10345|9
1662957000000|2022-09-12 04:30:00|10364.1|10349.1|10364.1|10349.1|10364.1|10349.1|10364.1|10349.1|0
1662957600000|2022-09-12 04:40:00|10364.6|10349.6|10365.6|10350.6|10365.6|10350.6|10364.6|10349.6|0
1662957900000|2022-09-12 04:45:00|10366.1|10351.1|10366.1|10351.1|10366.1|10351.1|10366.1|10351.1|0
1662958800000|2022-09-12 05:00:00|10366.3|10351.3|10366.6|10351.6|10366.6|10351.6|10366.3|10351.3|0
1662959700000|2022-09-12 05:15:00|10369|10354|10394.8|10357.3|10394.8|10362.4|10369|10352.1|4
1662960300000|2022-09-12 05:25:00|10389.5|10364.5|10390.6|10365.6|10390.6|10365.6|10389.5|10364.5|0
1662960600000|2022-09-12 05:30:00|10391.6|10366.6|10397.6|10382.6|10397.6|10382.6|10390.6|10366.6|0
1662960900000|2022-09-12 05:35:00|10384.6|10369.6|10384.6|10369.6|10384.6|10369.6|10384.1|10369.1|3
1662961800000|2022-09-12 05:50:00|10384.8|10369.8|10401.6|10386.6|10402.6|10387.6|10384.8|10369.8|8
1662962100000|2022-09-12 05:55:00|10401.8|10386.8|10405.2|10390.2|10405.2|10390.2|10401.8|10386.8|1
1662962400000|2022-09-12 06:00:00|10406.5|10391.5|10410|10395|10410|10395|10406.5|10391.5|0
1662962700000|2022-09-12 06:05:00|10409.5|10394.5|10419.5|10404.5|10420.5|10405.5|10409.5|10394.5|4
1662963000000|2022-09-12 06:10:00|10419.3|10404.3|10407.7|10392.7|10420.3|10405.3|10402.3|10387.3|24
1662963300000|2022-09-12 06:15:00|10407.5|10392.5|10409.5|10394.5|10409.7|10394.7|10407.5|10392.5|0
1662963600000|2022-09-12 06:20:00|10409.7|10394.7|10402.5|10387.5|10409.7|10394.7|10399|10379|4
1662963900000|2022-09-12 06:25:00|10402.7|10387.7|10405|10390|10406.7|10391.7|10402.5|10387.5|6
1662964200000|2022-09-12 06:30:00|10404.7|10389.7|10405.7|10390.7|10408.2|10393.2|10404.5|10389.5|3
1662964500000|2022-09-12 06:35:00|10406|10391|10405.4|10390.4|10407.1|10392.1|10404.7|10389.7|1
1662964800000|2022-09-12 06:40:00|10405.2|10390.2|10405.1|10390.1|10407.1|10392.1|10404.1|10389.1|9
1662965100000|2022-09-12 06:45:00|10404.6|10389.6|10415.9|10400.9|10416.9|10401.9|10404.6|10389.6|8
1662965400000|2022-09-12 06:50:00|10416.1|10401.1|10416.4|10401.4|10416.6|10401.6|10416.1|10401.1|0
1662965700000|2022-09-12 06:55:00|10416.6|10401.6|10416.9|10401.9|10421.9|10406.9|10416.4|10401.4|2
1662966000000|2022-09-12 07:00:00|10417.6|10402.6|10416.4|10401.4|10419.9|10404.9|10411.6|10396.6|6
1662966300000|2022-09-12 07:05:00|10416.9|10401.9|10410.4|10395.4|10419.4|10404.4|10409.9|10394.9|13
1662966600000|2022-09-12 07:10:00|10411.2|10396.2|10409.4|10394.4|10411.2|10396.2|10407.9|10392.9|9
1662967200000|2022-09-12 07:20:00|10411.8|10396.8|10420.2|10405.2|10421.7|10406.7|10411.8|10396.8|7
1662967500000|2022-09-12 07:25:00|10419.7|10404.7|10422.7|10407.7|10423.2|10408.2|10419|10404|1
1662967800000|2022-09-12 07:30:00|10423.2|10408.2|10418.2|10403.2|10423.2|10408.2|10416.7|10401.7|11
1662968100000|2022-09-12 07:35:00|10417.7|10402.7|10417.7|10402.7|10419.2|10404.2|10417.2|10402.2|1
1662968400000|2022-09-12 07:40:00|10418.2|10403.2|10420.2|10405.2|10421.7|10406.7|10417.7|10402.7|5
1662968700000|2022-09-12 07:45:00|10419.7|10404.7|10418.2|10403.2|10420.7|10405.7|10416.7|10401.7|2
1662969000000|2022-09-12 07:50:00|10415.2|10400.2|10415.7|10400.7|10415.7|10400.7|10414.7|10399.7|0
1662969300000|2022-09-12 07:55:00|10416.2|10401.2|10417.4|10402.4|10417.4|10402.4|10415.9|10400.9|0
1662969600000|2022-09-12 08:00:00|10419.9|10404.9|10428.4|10413.4|10428.4|10413.4|10416.4|10401.4|6
1662969900000|2022-09-12 08:05:00|10427.2|10412.2|10420.9|10405.9|10427.2|10412.2|10416.4|10401.4|6
1662970200000|2022-09-12 08:10:00|10421.4|10406.4|10421.9|10406.9|10425.4|10410.4|10421.2|10406.2|1
1662970500000|2022-09-12 08:15:00|10421.4|10406.4|10421.4|10406.4|10421.9|10406.9|10420.4|10405.4|2
1662970800000|2022-09-12 08:20:00|10421.2|10406.2|10421.4|10406.4|10421.9|10406.9|10420.9|10405.9|0
1662971100000|2022-09-12 08:25:00|10421.2|10406.2|10417.6|10402.6|10421.9|10406.9|10415.9|10400.9|2
1662971400000|2022-09-12 08:30:00|10417.2|10402.2|10418.4|10403.4|10418.6|10403.6|10416.4|10401.4|0
1662971700000|2022-09-12 08:35:00|10419.5|10404.5|10421.1|10406.1|10421.6|10406.6|10419.5|10404.5|2
1662972000000|2022-09-12 08:40:00|10421.4|10406.4|10432.4|10417.4|10432.4|10417.4|10421.4|10406.4|27
1662972300000|2022-09-12 08:45:00|10430.9|10415.9|10430.3|10415.3|10431.6|10416.6|10429.9|10414.9|9
1662972600000|2022-09-12 08:50:00|10430.1|10415.1|10430.3|10415.3|10430.3|10415.3|10429.8|10414.8|0
1662972900000|2022-09-12 08:55:00|10429.3|10414.3|10430.8|10415.8|10430.8|10415.8|10429.3|10414.3|4
1662973200000|2022-09-12 09:00:00|10430.4|10415.4|10439.8|10424.8|10439.8|10424.8|10428.8|10413.8|21
1662973500000|2022-09-12 09:05:00|10439.3|10424.3|10446.8|10431.8|10447|10432|10435|10420|51
1662973800000|2022-09-12 09:10:00|10445.2|10430.2|10441.3|10426.3|10445.2|10430.2|10429.3|10414.3|12
1662974100000|2022-09-12 09:15:00|10441.5|10426.5|10438.3|10423.3|10442.3|10427.3|10429.5|10414.5|11
1662974400000|2022-09-12 09:20:00|10439.3|10424.3|10421.1|10406.1|10441.5|10426.5|10414.6|10399.6|18
1662974700000|2022-09-12 09:25:00|10421.8|10406.8|10416.6|10401.6|10423.1|10408.1|10414.1|10399.1|7
1662975000000|2022-09-12 09:30:00|10416.5|10401.5|10412|10397|10418.5|10403.5|10412|10397|3
1662975300000|2022-09-12 09:35:00|10411.5|10396.5|10416|10401|10417|10402|10408.5|10393.5|4
1662975600000|2022-09-12 09:40:00|10416.5|10401.5|10417.8|10402.8|10418|10403|10416.5|10401.5|0
1662975900000|2022-09-12 09:45:00|10418|10403|10430.5|10415.5|10431|10416|10417.5|10402.5|12
1662976200000|2022-09-12 09:50:00|10430.8|10415.8|10431.5|10416.5|10431.5|10416.5|10429.5|10414.5|2
1662976500000|2022-09-12 09:55:00|10429.5|10414.5|10425.5|10410.5|10429.5|10414.5|10421|10406|4
1662976800000|2022-09-12 10:00:00|10426.2|10411.2|10420.5|10405.5|10428.5|10413.5|10417|10402|6
1662977100000|2022-09-12 10:05:00|10421|10406|10416|10401|10421|10406|10409|10394|9
1662977400000|2022-09-12 10:10:00|10419.5|10404.5|10427.2|10412.2|10427.2|10412.2|10419.5|10404.5|4
1662978000000|2022-09-12 10:20:00|10427.7|10412.7|10428.9|10413.9|10429.2|10414.2|10427.7|10412.7|2
1662978300000|2022-09-12 10:25:00|10429.4|10414.4|10427.2|10412.2|10429.9|10414.9|10427.2|10412.2|5
1662978600000|2022-09-12 10:30:00|10435.1|10420.1|10434.7|10419.7|10435.6|10420.6|10434.2|10419.2|9
1662978900000|2022-09-12 10:35:00|10432.4|10417.4|10433.1|10418.1|10433.9|10418.9|10431.2|10416.2|1
1662979200000|2022-09-12 10:40:00|10432.7|10417.7|10434.3|10419.3|10434.6|10419.6|10431.6|10416.6|2
1662979500000|2022-09-12 10:45:00|10434.6|10419.6|10435.8|10420.8|10436|10421|10434.6|10419.6|6
1662979800000|2022-09-12 10:50:00|10435.3|10420.3|10433.7|10418.7|10442.8|10427.8|10431.1|10416.1|18
1662980100000|2022-09-12 10:55:00|10433.9|10418.9|10414.6|10399.6|10434.7|10419.7|10414.6|10399.6|18
1662980400000|2022-09-12 11:00:00|10415.6|10400.6|10414.9|10399.9|10415.6|10400.6|10414.9|10399.9|1
1662980700000|2022-09-12 11:05:00|10414.6|10399.6|10416.1|10401.1|10416.1|10401.1|10414.6|10399.6|1
1662981000000|2022-09-12 11:10:00|10415.9|10400.9|10417.1|10402.1|10424.6|10409.6|10415.6|10400.6|11
1662981300000|2022-09-12 11:15:00|10416.6|10401.6|10415.9|10400.9|10420.7|10405.7|10414.6|10399.6|7
1662981600000|2022-09-12 11:20:00|10418.6|10403.6|10412.9|10397.9|10418.9|10403.9|10410.2|10395.2|6
1662981900000|2022-09-12 11:25:00|10413.9|10398.9|10415.4|10400.4|10415.4|10400.4|10413.9|10398.9|0
1662982200000|2022-09-12 11:30:00|10416.4|10401.4|10423.9|10408.9|10423.9|10408.9|10414.9|10399.9|14
1662982500000|2022-09-12 11:35:00|10423.6|10408.6|10438.5|10423.5|10448.6|10433.6|10423.6|10408.6|58
1662982800000|2022-09-12 11:40:00|10436.8|10421.8|10443.7|10428.7|10447.5|10432.5|10435.3|10420.3|36
1662983100000|2022-09-12 11:45:00|10444|10429|10460.7|10445.7|10460.7|10445.7|10442.2|10427.2|42
1662983400000|2022-09-12 11:50:00|10460.4|10445.4|10447.9|10432.9|10461.4|10446.4|10447.9|10432.9|22
1662983700000|2022-09-12 11:55:00|10447.7|10432.7|10440.1|10425.1|10447.7|10432.7|10424.2|10409.2|17
1662984000000|2022-09-12 12:00:00|10439.7|10424.7|10475.1|10460.1|10493|10470.6|10436.7|10421.7|139
1662984300000|2022-09-12 12:05:00|10475.4|10460.4|10469.2|10454.2|10483.6|10468.6|10465.4|10450.4|48
1662984600000|2022-09-12 12:10:00|10470.2|10455.2|10483.9|10468.9|10487.6|10472.6|10470.2|10455.2|19
1662984900000|2022-09-12 12:15:00|10485.1|10470.1|10485.9|10470.9|10486.9|10471.9|10481.9|10466.9|18
1662985200000|2022-09-12 12:20:00|10481.2|10466.2|10481.2|10466.2|10487.6|10472.6|10476.7|10461.7|18
1662985500000|2022-09-12 12:25:00|10479.7|10464.7|10468.5|10453.5|10487.7|10472.7|10460.1|10445.1|518
1662985800000|2022-09-12 12:30:00|10469.5|10454.5|10469.1|10454.1|10476.1|10461.1|10468.6|10453.6|40
1662986100000|2022-09-12 12:35:00|10467.1|10452.1|10482.6|10467.6|10485.6|10470.6|10463.6|10448.6|82
1662986400000|2022-09-12 12:40:00|10482.8|10467.8|10515.6|10500.6|10524.2|10509.2|10482.6|10467.6|127
1662986700000|2022-09-12 12:45:00|10515.8|10500.8|10496.2|10481.2|10517.6|10502.6|10495.7|10480.7|16
1662987000000|2022-09-12 12:50:00|10496|10481|10505|10490|10507.4|10492.4|10495|10480|43
1662987300000|2022-09-12 12:55:00|10504.4|10489.4|10507.5|10492.5|10514.3|10499.3|10503.7|10488.7|43
1662987600000|2022-09-12 13:00:00|10505.5|10490.5|10525.2|10510.2|10527.7|10512.7|10502.5|10487.5|36
1662987900000|2022-09-12 13:05:00|10525.5|10510.5|10530.2|10515.2|10532.5|10517.5|10523.4|10508.4|60
1662988200000|2022-09-12 13:10:00|10531.2|10516.2|10527.2|10512.2|10533.4|10518.4|10522.2|10507.2|139
1662988500000|2022-09-12 13:15:00|10527.9|10512.9|10515.7|10500.7|10528.1|10513.1|10513.7|10498.7|21
1662988800000|2022-09-12 13:20:00|10519.5|10504.5|10536.2|10521.2|10550.9|10535.9|10519.5|10504.5|51
1662989100000|2022-09-12 13:25:00|10542.4|10527.4|10582.4|10567.4|10588.9|10573.9|10542.4|10527.4|95
1662989400000|2022-09-12 13:30:00|10582.5|10567.5|10603.4|10588.4|10622.1|10607.1|10566|10551|224
1662989700000|2022-09-12 13:35:00|10603.6|10588.6|10575.1|10560.1|10605.4|10590.4|10569.4|10554.4|65
1662990000000|2022-09-12 13:40:00|10574.8|10559.8|10549.3|10534.3|10574.8|10559.8|10548.1|10533.1|65
1662990300000|2022-09-12 13:45:00|10549.7|10534.7|10536.1|10521.1|10551.8|10536.8|10511.3|10496.3|114
1662990600000|2022-09-12 13:50:00|10538|10523|10565.7|10550.7|10570.7|10555.7|10538|10523|62
1662990900000|2022-09-12 13:55:00|10565.1|10550.1|10569.6|10554.6|10583.3|10568.3|10562.3|10547.3|84
1662991200000|2022-09-12 14:00:00|10570.5|10555.5|10572.9|10557.9|10584.6|10569.6|10567.2|10552.2|35
1662991500000|2022-09-12 14:05:00|10572.4|10557.4|10556.6|10541.6|10572.4|10557.4|10547.5|10532.5|51
1662991800000|2022-09-12 14:10:00|10556.1|10541.1|10537|10522|10556.1|10541.1|10532.5|10517.5|129
1662992100000|2022-09-12 14:15:00|10538.1|10523.1|10548.3|10533.3|10548.9|10533.9|10530.2|10515.2|418
1662992400000|2022-09-12 14:20:00|10548.8|10533.8|10558.1|10543.1|10559.9|10544.9|10548.8|10533.8|24
1662992700000|2022-09-12 14:25:00|10557.9|10542.9|10560.7|10545.7|10578.6|10563.6|10553.7|10538.7|165
1662993000000|2022-09-12 14:30:00|10560.1|10545.1|10520.5|10505.5|10560.3|10545.3|10519.8|10504.8|107
1662993300000|2022-09-12 14:35:00|10521.2|10506.2|10458.4|10443.4|10526.2|10511.2|10457.2|10442.2|130
1662993600000|2022-09-12 14:40:00|10458.8|10443.8|10457.1|10442.1|10463.8|10448.8|10454.1|10439.1|82
1662993900000|2022-09-12 14:45:00|10458.3|10443.3|10545.5|10530.5|10545.5|10530.5|10458.3|10443.3|68
1662994200000|2022-09-12 14:50:00|10535|10520|10547.8|10532.8|10567.6|10552.6|10535|10520|79
1662994500000|2022-09-12 14:55:00|10547.6|10532.6|10538.3|10523.3|10554|10539|10533.3|10518.3|72
1662994800000|2022-09-12 15:00:00|10537.1|10522.1|10537.1|10522.1|10537.4|10522.4|10511.2|10496.2|31
1662995100000|2022-09-12 15:05:00|10536.8|10521.8|10518.3|10503.3|10540.3|10525.3|10518.3|10503.3|14
1662995400000|2022-09-12 15:10:00|10519|10504|10522.2|10507.2|10522.2|10507.2|10494.2|10473.6|47
1662995700000|2022-09-12 15:15:00|10523.8|10508.8|10544.7|10529.7|10551.3|10536.3|10523.8|10508.8|109
1662996000000|2022-09-12 15:20:00|10544.4|10529.4|10520.7|10505.7|10550.6|10535.6|10519.7|10504.7|35
1662996300000|2022-09-12 15:25:00|10520.4|10505.4|10505|10490|10522.9|10507.9|10496|10481|36
1662996600000|2022-09-12 15:30:00|10504.2|10489.2|10518.5|10503.5|10541.2|10526.2|10504.2|10489.2|56
1662996900000|2022-09-12 15:35:00|10518|10503|10514.8|10499.8|10518|10503|10506.6|10491.6|62
1662997200000|2022-09-12 15:40:00|10515.7|10500.7|10509.3|10494.3|10517.8|10502.8|10503.3|10488.3|37
1662997500000|2022-09-12 15:45:00|10505.8|10490.8|10494.6|10479.6|10506.5|10491.2|10491.8|10476.8|22
1662997800000|2022-09-12 15:50:00|10494.8|10479.8|10473.3|10458.3|10499.6|10484.6|10469.8|10454.8|69
1662998100000|2022-09-12 15:55:00|10473.4|10458.4|10478.1|10463.1|10485.2|10470.2|10460.9|10445.9|116
1662998400000|2022-09-12 16:00:00|10476.3|10461.3|10151.4|10136.4|10476.3|10461.3|10034.1|10016.7|1242
1662998700000|2022-09-12 16:05:00|10151.2|10136.2|10214.9|10199.9|10298.1|10266.4|10131.6|10116.6|374
1662999000000|2022-09-12 16:10:00|10216.4|10201.4|10258.2|10243.2|10262.6|10247.6|10211.3|10193.9|194
1662999300000|2022-09-12 16:15:00|10257.4|10242.4|10234|10219|10311.1|10296.1|10214.5|10199.5|264
1662999600000|2022-09-12 16:20:00|10234.3|10219.3|10226|10211|10237.6|10222.6|10211|10196|213
1662999900000|2022-09-12 16:25:00|10224.3|10209.3|10248.7|10233.7|10248.7|10233.7|10222.3|10207.3|165
1663000200000|2022-09-12 16:30:00|10247.6|10232.6|10262.5|10247.5|10309.1|10283.7|10241.3|10226.3|136
1663000500000|2022-09-12 16:35:00|10261.8|10246.8|10290.4|10275.4|10298.4|10283.4|10260.5|10245.5|45
1663000800000|2022-09-12 16:40:00|10290.1|10275.1|10318|10303|10337|10314.7|10289.9|10274.9|127
1663001100000|2022-09-12 16:45:00|10316.9|10301.9|10309.7|10294.7|10333.1|10316.3|10290.4|10275.4|115
1663001400000|2022-09-12 16:50:00|10309.9|10294.9|10308.5|10293.5|10312.9|10297.9|10295.5|10280.5|53
1663001700000|2022-09-12 16:55:00|10308.8|10293.8|10298.6|10283.6|10310.4|10295.4|10298.4|10283.4|30
1663002000000|2022-09-12 17:00:00|10298.8|10283.8|10301.7|10286.7|10307|10292|10298.8|10283.8|35
1663002300000|2022-09-12 17:05:00|10305.9|10290.9|10373.7|10358.7|10377.1|10362.1|10305.9|10290.9|66
1663002600000|2022-09-12 17:10:00|10375.5|10360.5|10390.8|10375.8|10395.5|10380.5|10368.7|10353.7|79
1663002900000|2022-09-12 17:15:00|10390.5|10375.5|10382.5|10367.5|10392.5|10377.5|10382.5|10367.5|44
1663003200000|2022-09-12 17:20:00|10381.2|10366.2|10371.7|10356.7|10382.5|10367.5|10351.2|10336.2|55
1663003500000|2022-09-12 17:25:00|10370.3|10355.3|10378.6|10363.6|10379.8|10364.8|10352.6|10337.6|45
1663003800000|2022-09-12 17:30:00|10378.3|10363.3|10372|10357|10382.1|10367.1|10350.1|10335.1|46
1663004100000|2022-09-12 17:35:00|10372.7|10357.7|10391.8|10376.8|10397.3|10382.3|10371.8|10356.8|36
1663004400000|2022-09-12 17:40:00|10392|10377|10392.5|10377.5|10396.2|10381.2|10388.6|10373.6|40
1663004700000|2022-09-12 17:45:00|10393.2|10378.2|10391.7|10376.7|10396.9|10381.9|10391.4|10376.4|29
1663005000000|2022-09-12 17:50:00|10391.9|10376.9|10438.1|10423.1|10446.6|10431.6|10389.2|10374.2|72
1663005300000|2022-09-12 17:55:00|10438.9|10423.9|10432.8|10417.8|10439.1|10424.1|10428.2|10413.2|53
1663005600000|2022-09-12 18:00:00|10433.1|10418.1|10402.6|10387.6|10438.1|10423.1|10398.1|10383.1|71
1663005900000|2022-09-12 18:05:00|10404.5|10389.5|10414.8|10399.8|10423.8|10408.8|10397.6|10382.6|49
1663006200000|2022-09-12 18:10:00|10415.7|10400.7|10398.9|10383.9|10419.8|10404.8|10383.3|10368.3|365
1663006500000|2022-09-12 18:15:00|10399.2|10384.2|10390.8|10375.8|10401.6|10386.6|10388.3|10369.3|102
1663030800000|2022-09-13 01:00:00|10413.1|10388.1|10330.7|10315.7|10421.9|10406.9|10311.4|10293.9|151
1663031100000|2022-09-13 01:05:00|10331.6|10316.6|10301.9|10276.9|10356.4|10339.2|10298.1|10276.9|53
1663031400000|2022-09-13 01:10:00|10302.9|10277.9|10298.4|10283.4|10302.9|10286.4|10297.6|10276.9|3
1663031700000|2022-09-13 01:15:00|10302.9|10277.9|10302.4|10277.4|10302.9|10283.4|10298.1|10276.9|5
1663032000000|2022-09-13 01:20:00|10302.7|10277.7|10255.2|10240.2|10302.7|10277.7|10255.2|10240.2|14
1663032300000|2022-09-13 01:25:00|10257.2|10242.2|10271.2|10256.2|10289|10270.4|10257.2|10242.2|28
1663032600000|2022-09-13 01:30:00|10271.4|10256.4|10273.7|10258.7|10275.5|10259.5|10269.4|10250.5|3
1663032900000|2022-09-13 01:35:00|10273.9|10258.9|10263.5|10226|10274.5|10259.5|10262.3|10224.8|64
1663033200000|2022-09-13 01:40:00|10264|10226.5|10267.4|10229.9|10269|10241.7|10238.9|10223.9|10
1663033500000|2022-09-13 01:45:00|10266.2|10228.7|10266.7|10229.2|10266.7|10229.2|10266.2|10228.7|0
1663033800000|2022-09-13 01:50:00|10261.7|10246.7|10268.4|10253.4|10268.4|10253.4|10261.7|10246.7|1
1663034100000|2022-09-13 01:55:00|10268.9|10253.9|10269.9|10254.9|10274.7|10254.9|10266.4|10249.4|2
1663034400000|2022-09-13 02:00:00|10272.6|10257.6|10276.9|10261.9|10281.4|10261.9|10272.6|10254.4|2
1663034700000|2022-09-13 02:05:00|10277.4|10262.4|10277.4|10262.4|10277.4|10262.4|10277.4|10262.4|0
1663035000000|2022-09-13 02:10:00|10284.4|10259.4|10282.9|10257.9|10284.4|10259.4|10282.9|10257.9|1
1663035300000|2022-09-13 02:15:00|10279.9|10264.9|10284.9|10269.9|10285.4|10269.9|10279.9|10259.4|0
1663035600000|2022-09-13 02:20:00|10281.1|10266.1|10284.3|10259.3|10284.3|10266.1|10281.1|10257.8|1
1663035900000|2022-09-13 02:25:00|10285.3|10260.3|10281.3|10266.3|10285.3|10266.3|10281.3|10260.3|0
1663036500000|2022-09-13 02:35:00|10273.8|10258.8|10284.3|10246.8|10284.3|10258.8|10259.6|10239.2|4
1663036800000|2022-09-13 02:40:00|10279.9|10254.9|10268|10253|10281.5|10256.5|10268|10253|7
1663037100000|2022-09-13 02:45:00|10268.7|10253.7|10260.6|10245.6|10284.8|10253.7|10260.6|10243.1|2
1663037400000|2022-09-13 02:50:00|10260.9|10245.9|10261.1|10246.1|10261.1|10246.1|10260.6|10245.6|4
1663037700000|2022-09-13 02:55:00|10261.3|10246.3|10261.5|10246.5|10261.5|10246.5|10261.3|10246.3|5
1663038000000|2022-09-13 03:00:00|10262.6|10247.6|10261|10246|10262.6|10247.6|10261|10246|1
1663038300000|2022-09-13 03:05:00|10261.3|10246.3|10262|10247|10262|10247|10261.3|10246.3|3
1663038600000|2022-09-13 03:10:00|10290.8|10253.3|10294.3|10256.8|10295.2|10257.7|10288.8|10251.3|2
1663038900000|2022-09-13 03:15:00|10293.8|10256.3|10293.9|10256.4|10294.6|10257.1|10293.4|10255.9|2
1663039500000|2022-09-13 03:25:00|10293.4|10255.9|10291.6|10254.1|10293.4|10260.9|10284.9|10254.1|3
1663039800000|2022-09-13 03:30:00|10284.7|10259.7|10274.4|10259.4|10284.7|10265.9|10274.4|10258.4|0
1663040100000|2022-09-13 03:35:00|10274.9|10259.9|10273.9|10258.9|10274.9|10259.9|10273.9|10258.9|0
1663040400000|2022-09-13 03:40:00|10280.2|10255.2|10291.6|10254.1|10291.6|10258.9|10280.2|10253|1
1663040700000|2022-09-13 03:45:00|10291.8|10254.3|10298.4|10260.9|10298.4|10260.9|10291.1|10253.6|0
1663041000000|2022-09-13 03:50:00|10293.3|10268.3|10287|10262|10321.2|10287|10287|10260.7|0
1663041300000|2022-09-13 03:55:00|10287.2|10262.2|10306.8|10269.3|10306.8|10269.3|10287.2|10253.2|2
1663041600000|2022-09-13 04:00:00|10307.3|10269.8|10308.3|10270.8|10308.3|10270.8|10306.8|10269.3|0
1663042200000|2022-09-13 04:10:00|10308.6|10271.1|10308.3|10270.8|10308.8|10271.3|10308.3|10270.8|0
1663042500000|2022-09-13 04:15:00|10313.8|10276.3|10308.6|10293.6|10313.8|10296.1|10305.3|10276.3|2
1663042800000|2022-09-13 04:20:00|10308.8|10293.8|10311.3|10296.3|10311.3|10296.3|10308.8|10293.8|0
1663043100000|2022-09-13 04:25:00|10311.6|10296.6|10307.6|10270.1|10311.8|10296.8|10294.6|10268.8|6
1663043400000|2022-09-13 04:30:00|10307.3|10269.8|10307.6|10270.1|10307.6|10270.1|10307.1|10269.6|1
1663044000000|2022-09-13 04:40:00|10307.5|10270|10307.8|10270.3|10307.8|10270.3|10307.5|10270|0
1663044300000|2022-09-13 04:45:00|||||||||2
1663044900000|2022-09-13 04:55:00|10298.4|10283.4|10308|10283|10308|10283.4|10298.4|10283|0
1663045200000|2022-09-13 05:00:00|10308.5|10283.5|10308.5|10283.5|10308.5|10283.5|10308.5|10283.5|0
1663045500000|2022-09-13 05:05:00|10309|10284|10309.5|10284.5|10309.5|10284.5|10309|10284|0
1663046400000|2022-09-13 05:20:00|10302|10287|10300|10285|10302|10287|10297|10282|1
1663046700000|2022-09-13 05:25:00|10305|10290|10305|10290|10305|10290|10305|10290|0
1663047000000|2022-09-13 05:30:00|10342.1|10317.1|10331.7|10294.2|10342.1|10319.1|10323.9|10286.4|56
1663047300000|2022-09-13 05:35:00|10332.3|10294.8|10349.5|10312|10358.4|10343.4|10330.9|10293.4|5
1663047600000|2022-09-13 05:40:00|10349.7|10312.2|10362.5|10325|10362.5|10342.4|10349.7|10312.2|6
1663047900000|2022-09-13 05:45:00|10362|10324.5|10363.9|10326.4|10363.9|10326.4|10361.9|10324.4|0
1663048500000|2022-09-13 05:55:00|10364.9|10327.4|10361.2|10336.2|10366.4|10336.2|10361.2|10327.4|3
1663048800000|2022-09-13 06:00:00|10363.3|10338.3|10386.4|10348.9|10389.9|10352.4|10363.3|10336.4|11
1663049100000|2022-09-13 06:05:00|10389.4|10351.9|10393.9|10356.4|10394.4|10356.9|10387.3|10349.8|5
1663049400000|2022-09-13 06:10:00|10393|10355.5|10409.3|10371.8|10410.9|10373.4|10384.1|10354.4|5
1663049700000|2022-09-13 06:15:00|10410.3|10372.8|10388.1|10363.1|10410.4|10394.1|10387.6|10354.9|5
1663050000000|2022-09-13 06:20:00|10389.1|10364.1|10383.9|10368.9|10390.2|10371.4|10381.1|10363.6|5
1663050300000|2022-09-13 06:25:00|10391.1|10353.6|10377.9|10362.9|10391.1|10363.6|10374.4|10353.6|0
1663050600000|2022-09-13 06:30:00|10377.6|10362.6|10387.1|10362.1|10390.4|10371.9|10377.6|10357.9|7
1663050900000|2022-09-13 06:35:00|10386.9|10361.9|10388.4|10373.4|10390.4|10373.4|10385.6|10361.9|3
1663051200000|2022-09-13 06:40:00|10388.6|10373.6|10388.8|10373.8|10389.3|10374.3|10387.8|10372.8|2
1663051500000|2022-09-13 06:45:00|10389.6|10364.6|10378.8|10363.8|10390.1|10374.3|10378.3|10363.3|2
1663051800000|2022-09-13 06:50:00|10378.3|10363.3|10371.8|10356.8|10378.8|10363.8|10371.8|10356.8|2
1663052100000|2022-09-13 06:55:00|10371.6|10356.6|10369.3|10354.3|10371.8|10356.8|10369.1|10354.1|1
1663052400000|2022-09-13 07:00:00|10369.9|10354.9|10340.3|10325.3|10370.3|10355.3|10339.6|10324.6|22
1663052700000|2022-09-13 07:05:00|10340.8|10325.8|10350.3|10335.3|10369.1|10338.8|10340.8|10325.8|1
1663053000000|2022-09-13 07:10:00|10354.6|10329.6|10321.3|10306.3|10354.6|10336.8|10313.3|10298.3|31
1663053300000|2022-09-13 07:15:00|10320.1|10305.1|10323.3|10308.3|10324.3|10309.3|10314.8|10299.8|7
1663053600000|2022-09-13 07:20:00|10320.3|10305.3|10354.8|10317.3|10354.8|10319.8|10320.3|10305.3|5
1663053900000|2022-09-13 07:25:00|10355.8|10318.3|10353.8|10328.8|10357|10328.8|10348.8|10318.3|0
1663054200000|2022-09-13 07:30:00|10349.8|10334.8|10355.8|10340.8|10355.8|10340.8|10349.8|10334.8|0
1663054500000|2022-09-13 07:35:00|10355.3|10340.3|10356.2|10341.2|10376.5|10356|10355.3|10340.3|5
1663054800000|2022-09-13 07:40:00|10356.5|10341.5|10341|10326|10370|10351.5|10336.8|10319.3|39
1663055100000|2022-09-13 07:45:00|10341.3|10326.3|10340.8|10325.8|10349.2|10334.2|10339|10324|66
1663055400000|2022-09-13 07:50:00|10341.1|10326.1|10346.3|10331.3|10364.1|10347.1|10341.1|10326.1|50
1663055700000|2022-09-13 07:55:00|10346.8|10331.8|10343.2|10328.2|10347.3|10332.3|10337.8|10322.8|16
1663056000000|2022-09-13 08:00:00|10343|10328|10353.8|10338.8|10389|10357.8|10342.5|10327.5|64
1663056300000|2022-09-13 08:05:00|10353.1|10338.1|10366|10351|10366.5|10351.5|10346.8|10331.8|38
1663056600000|2022-09-13 08:10:00|10365.6|10350.6|10372.9|10357.9|10381.2|10366.2|10364.8|10349.8|77
1663056900000|2022-09-13 08:15:00|10374.8|10359.8|10362.5|10347.5|10375.8|10360.8|10354|10339|62
1663057200000|2022-09-13 08:20:00|10360.9|10345.9|10368.7|10353.7|10369.5|10354.5|10358|10343|4
1663057500000|2022-09-13 08:25:00|10369|10354|10373|10358|10373|10358|10365.5|10350.5|2
1663057800000|2022-09-13 08:30:00|10372.5|10357.5|10364|10349|10372.5|10357.5|10359|10344|3
1663058100000|2022-09-13 08:35:00|10362|10347|10335.3|10320.3|10370.5|10355.5|10334.8|10319.8|134
1663058400000|2022-09-13 08:40:00|10335.6|10320.6|10346.5|10331.5|10346.5|10331.5|10332.3|10317.3|4
1663058700000|2022-09-13 08:45:00|10346.8|10331.8|10355|10340|10356|10340.3|10346.8|10331|1
1663059000000|2022-09-13 08:50:00|10355.3|10340.3|10351.3|10336.3|10369.5|10354.5|10351.3|10336.3|52
1663059300000|2022-09-13 08:55:00|10360.4|10345.4|10380.3|10365.3|10381.2|10366.2|10359.9|10344.9|55
1663059600000|2022-09-13 09:00:00|10380.1|10365.1|10391.6|10366.6|10391.9|10373.4|10363.3|10348.3|52
1663059900000|2022-09-13 09:05:00|10387.6|10372.6|10379.6|10354.6|10395.1|10372.6|10375.4|10354.6|6
1663060200000|2022-09-13 09:10:00|10358.9|10343.9|10371.1|10333.6|10371.4|10344.2|10341.5|10309.9|48
1663060500000|2022-09-13 09:15:00|10365.1|10340.1|10375.6|10360.6|10380.4|10360.6|10362.8|10340.1|2
1663060800000|2022-09-13 09:20:00|10374.8|10359.8|10378.8|10363.8|10385.5|10369|10374.8|10359|10
1663061100000|2022-09-13 09:25:00|10378.6|10363.6|10365.6|10350.6|10378.8|10363.8|10363.3|10348.3|4
1663061400000|2022-09-13 09:30:00|10365.8|10350.8|10348.4|10333.4|10367.9|10352.9|10337.3|10313.3|13
1663061700000|2022-09-13 09:35:00|10348.6|10333.6|10344.5|10329.5|10349.8|10334.8|10343.8|10328.8|4
1663062000000|2022-09-13 09:40:00|10344.3|10329.3|10305.7|10290.7|10347.5|10332.5|10300.8|10283.8|99
1663062300000|2022-09-13 09:45:00|10306.5|10291.5|10302.8|10287.8|10310.8|10295.8|10299.3|10284.3|34
1663062600000|2022-09-13 09:50:00|10303.3|10288.3|10294.8|10279.8|10303.3|10288.3|10288.7|10273.7|15
1663062900000|2022-09-13 09:55:00|10300.7|10285.7|10301.3|10286.3|10306.5|10291.5|10297.3|10276.3|63
1663063200000|2022-09-13 10:00:00|10300.4|10285.4|10303.8|10288.8|10304.8|10289.8|10298.3|10283.3|2
1663063500000|2022-09-13 10:05:00|10300.5|10285.5|10300.2|10285.2|10300.5|10285.5|10300.2|10285.2|2
1663063800000|2022-09-13 10:10:00|10300|10285|10320.4|10305.4|10323.7|10306|10300|10285|10
1663064100000|2022-09-13 10:15:00|10313.4|10298.4|10313.7|10298.7|10327.3|10305.2|10305.7|10286.9|66
1663064400000|2022-09-13 10:20:00|10314.1|10299.1|10313.7|10298.7|10315.9|10300.9|10313.7|10298.7|0
1663064700000|2022-09-13 10:25:00|10313.9|10298.9|10344.3|10319.3|10344.4|10322.7|10313.9|10298.9|2
1663065000000|2022-09-13 10:30:00|10344.6|10319.6|10361.4|10323.9|10361.4|10323.9|10344.6|10319.1|1
1663065300000|2022-09-13 10:35:00|10364.9|10327.4|10404.5|10379.5|10404.5|10379.5|10361.6|10327.4|29
1663065600000|2022-09-13 10:40:00|10399.3|10384.3|10384.4|10369.4|10409.9|10388.5|10384.4|10367|26
1663065900000|2022-09-13 10:45:00|10379.5|10364.5|10379.5|10364.5|10379.5|10364.5|10379.5|10364.5|2
1663066200000|2022-09-13 10:50:00|10373|10348|10364.5|10349.5|10373.5|10349.5|10364.5|10347.5|22
1663066500000|2022-09-13 10:55:00|10369.5|10354.5|10369.5|10354.5|10369.5|10354.5|10369.5|10354.5|1
1663066800000|2022-09-13 11:00:00|10377|10352|10376.9|10351.9|10377|10352|10376.9|10351.9|1
1663067100000|2022-09-13 11:05:00|10376.7|10351.7|10369.5|10354.5|10376.9|10355.6|10369.5|10351.7|2
1663067400000|2022-09-13 11:10:00|10369|10354|10367.9|10352.9|10369|10354|10367.9|10352.9|5
1663067700000|2022-09-13 11:15:00|10368.4|10353.4|10368.7|10353.7|10369.2|10354.2|10368.4|10353.4|0
1663068000000|2022-09-13 11:20:00|10369.2|10354.2|10376.9|10351.9|10376.9|10354.2|10358|10343|10
1663068300000|2022-09-13 11:25:00|10370.7|10355.7|10369.4|10354.4|10370.7|10355.7|10369.4|10354.4|0
1663068600000|2022-09-13 11:30:00|10377.4|10352.4|10369.9|10354.9|10377.7|10361.4|10364.2|10349.2|48
1663068900000|2022-09-13 11:35:00|10369.2|10354.2|10363.4|10348.4|10379.1|10359.4|10356.2|10341.1|28
1663069200000|2022-09-13 11:40:00|10361.4|10346.4|10358.7|10343.7|10361.4|10346.4|10358.7|10343.7|5
1663069500000|2022-09-13 11:45:00|||||||||1
1663069800000|2022-09-13 11:50:00|10361.1|10346.1|10342.7|10317.7|10362.2|10347.2|10328.6|10307.7|22
1663070100000|2022-09-13 11:55:00|10343.2|10318.2|10368.7|10331.2|10368.7|10331.2|10343.2|10315|0
1663070400000|2022-09-13 12:00:00|10369.5|10332|10351.9|10326.9|10371.1|10351.1|10350.1|10314.9|23
1663070700000|2022-09-13 12:05:00|10351.4|10326.4|10350.3|10312.8|10351.4|10330.4|10329|10309.8|11
1663071000000|2022-09-13 12:10:00|10350.9|10313.4|10349.1|10324.1|10354.4|10324.1|10343.1|10311.9|2
1663071300000|2022-09-13 12:15:00|10348.6|10323.6|10349.4|10324.4|10360.4|10334.4|10336.4|10321.1|20
1663071600000|2022-09-13 12:20:00|10348.9|10323.9|10355.8|10340.8|10355.8|10340.8|10337.1|10322.1|94
1663071900000|2022-09-13 12:25:00|10356.1|10341.1|10339.8|10324.8|10368.4|10345.4|10336.8|10321.8|21
1663072200000|2022-09-13 12:30:00|10338.4|10323.4|10183.3|10158.3|10338.4|10323.4|10162.4|10137.3|360
1663072500000|2022-09-13 12:35:00|10183|10158|10206|10191|10234.3|10219|10172|10154.5|38
1663072800000|2022-09-13 12:40:00|10202.4|10187.4|10191.5|10166.5|10206.8|10187.4|10184.5|10160.1|43
1663073100000|2022-09-13 12:45:00|10191.3|10166.3|10134.3|10119.3|10196.1|10168.2|10134.3|10119.3|186
1663073400000|2022-09-13 12:50:00|10151.3|10113.8|10100.1|10075.1|10159.8|10132.6|10065.2|10046.1|517
1663073700000|2022-09-13 12:55:00|10092.2|10077.2|10071.2|10056.2|10098.1|10077.2|10071.2|10056.2|86
1663074000000|2022-09-13 13:00:00|10071|10056|10106.5|10091.5|10111.1|10093.8|10065.6|10049.9|79
1663074300000|2022-09-13 13:05:00|10106.3|10091.3|10086.9|10071.9|10106.3|10091.3|10080.6|10063.8|112
1663074600000|2022-09-13 13:10:00|10103.3|10078.3|10071.3|10056.3|10124|10108.3|10059.7|10044.7|216
1663074900000|2022-09-13 13:15:00|10071.9|10056.9|10088.8|10073.8|10093.9|10076.8|10071.6|10056.6|208
1663075200000|2022-09-13 13:20:00|10089|10074|10111.2|10096.2|10151.5|10128.8|10087.6|10072.6|195
1663075500000|2022-09-13 13:25:00|10110.7|10095.7|10109.1|10084.1|10115.8|10096.2|10094.5|10073.7|61
1663075800000|2022-09-13 13:30:00|10108.9|10083.9|10164|10139|10171.8|10156.8|10090.2|10075.2|269
1663076100000|2022-09-13 13:35:00|10163.2|10138.2|10125.3|10110.3|10163.2|10144.9|10118.6|10103.6|132
1663076400000|2022-09-13 13:40:00|10124|10109|10150.7|10135.7|10162.1|10147.1|10121|10106|58
1663076700000|2022-09-13 13:45:00|10150.5|10135.5|10096.8|10081.8|10151.8|10136.8|10093.7|10078.7|95
1663077000000|2022-09-13 13:50:00|10097.4|10082.4|10100.2|10085.2|10106.3|10091.3|10088.8|10073.8|90
1663077300000|2022-09-13 13:55:00|10099.1|10084.1|10095.9|10080.9|10110.7|10095.7|10092.2|10077.2|61
1663077600000|2022-09-13 14:00:00|10095.3|10080.3|10084.5|10069.5|10095.3|10080.3|10066.1|10051.1|143
1663077900000|2022-09-13 14:05:00|10081|10066|10102.4|10087.4|10144|10129|10077.5|10062.5|83
1663078200000|2022-09-13 14:10:00|10102.7|10087.7|10108.9|10093.9|10109.2|10094.2|10081.9|10066.9|62
1663078500000|2022-09-13 14:15:00|10106.6|10091.6|10086|10071|10107.9|10092.9|10066.2|10051.2|160
1663078800000|2022-09-13 14:20:00|10085|10070|10078.4|10063.4|10095.5|10080.5|10074.5|10059.5|89
1663079100000|2022-09-13 14:25:00|10078.2|10063.2|10058.8|10043.8|10078.4|10063.4|10055.7|10040.7|149
1663079400000|2022-09-13 14:30:00|10059.1|10044.1|10037.6|10022.6|10059.1|10044.1|10028.6|10013.6|441
1663079700000|2022-09-13 14:35:00|10037.4|10022.4|10036.1|10021.1|10049.4|10034.4|10026.6|10011.6|116
1663080000000|2022-09-13 14:40:00|10035.9|10020.9|10044.8|10029.8|10048.5|10033.5|10019.9|10004.9|186
1663080300000|2022-09-13 14:45:00|10035.9|10020.9|10041.6|10026.6|10056|10041|10031.9|10016.9|218
1663080600000|2022-09-13 14:50:00|10041.1|10026.1|10049.7|10034.7|10055.2|10040.2|10036.4|10021.4|99
1663080900000|2022-09-13 14:55:00|10048.1|10033.1|10043.5|10028.5|10056|10041|10037.3|10022.3|50
1663081200000|2022-09-13 15:00:00|10048.9|10033.9|10048.3|10033.3|10061.5|10046.5|10035.5|10020.5|143
1663081500000|2022-09-13 15:05:00|10048|10033|10046.7|10031.7|10048.5|10033.5|10033.5|10018.5|88
1663081800000|2022-09-13 15:10:00|10047|10032|10064.5|10049.5|10077.1|10062.1|10036.1|10021.1|111
1663082100000|2022-09-13 15:15:00|10064.7|10049.7|10067.4|10052.4|10075.7|10060.7|10050.4|10035.4|73
1663082400000|2022-09-13 15:20:00|10066.2|10051.2|10066|10051|10073.7|10058.7|10061|10046|72
1663082700000|2022-09-13 15:25:00|10065.5|10050.5|10065.3|10050.3|10068.5|10053.5|10057|10042|74
1663083000000|2022-09-13 15:30:00|10065.8|10050.8|10075|10060|10077.6|10062.6|10064.8|10049.8|93
1663083300000|2022-09-13 15:35:00|10086.3|10071.3|10083|10068|10091.2|10076.2|10081.2|10066.2|57
1663083600000|2022-09-13 15:40:00|10074.7|10059.7|10068.3|10053.3|10075.2|10060.2|10055.3|10040.3|51
1663083900000|2022-09-13 15:45:00|10068.5|10053.5|10073.8|10058.8|10080.4|10065.4|10062|10047|11
1663084200000|2022-09-13 15:50:00|10072.6|10057.6|10068|10053|10072.6|10057.6|10047.5|10032.5|55
1663084500000|2022-09-13 15:55:00|10068.5|10053.5|10065|10050|10070.5|10055.5|10049.3|10034.3|30
1663084800000|2022-09-13 16:00:00|10065.5|10050.5|10052.7|10037.7|10065.5|10050.5|10052|10037|101
1663085100000|2022-09-13 16:05:00|10053.7|10038.7|10064.7|10049.7|10068.1|10053.1|10052.2|10037.2|53
1663085400000|2022-09-13 16:10:00|10061.9|10046.9|10063.2|10048.2|10069.4|10054.4|10059.6|10044.6|49
1663085700000|2022-09-13 16:15:00|10062.4|10047.4|10066|10051|10088.5|10063|10057.7|10042.7|36
1663086000000|2022-09-13 16:20:00|10065.7|10050.7|10054.2|10039.2|10066.6|10051.6|10052.2|10037.2|61
1663086300000|2022-09-13 16:25:00|10057.7|10042.7|10055|10040|10058.6|10043.6|10053.8|10038.8|31
1663086600000|2022-09-13 16:30:00|10053.3|10038.3|10061.4|10046.4|10063.8|10048.8|10052.8|10037.8|67
1663086900000|2022-09-13 16:35:00|10061.2|10046.2|10070.2|10055.2|10072.4|10057.4|10059.2|10044.2|41
1663087200000|2022-09-13 16:40:00|10070.4|10055.4|10069.5|10054.5|10073.8|10058.8|10065.4|10050.4|44
1663087500000|2022-09-13 16:45:00|10068.5|10053.5|10077.4|10062.4|10077.4|10062.4|10067|10052|86
1663087800000|2022-09-13 16:50:00|10077.6|10062.6|10045.6|10030.6|10077.6|10062.6|10043.6|10028.6|93
1663088100000|2022-09-13 16:55:00|10046.2|10031.2|10039.6|10024.6|10046.2|10031.2|10039.6|10024.6|41
1663088400000|2022-09-13 17:00:00|10040.1|10025.1|10047.4|10032.4|10055.2|10040.2|10040.1|10025.1|35
1663088700000|2022-09-13 17:05:00|10046.9|10031.9|10036.4|10021.4|10048|10033|10034.1|10019.1|81
1663089000000|2022-09-13 17:10:00|10035.9|10020.9|10047.4|10032.4|10051.5|10036.5|10035.9|10020.9|44
1663089300000|2022-09-13 17:15:00|10047.8|10032.8|10045.9|10030.9|10065.9|10050.9|10045.9|10030.9|26
1663089600000|2022-09-13 17:20:00|10046.1|10031.1|10048.1|10033.1|10058.6|10043.6|10043.4|10028.4|68
1663089900000|2022-09-13 17:25:00|10047.3|10032.3|10070.7|10055.7|10070.7|10055.7|10043.6|10028.6|58
1663090200000|2022-09-13 17:30:00|10071.7|10056.7|10052.4|10037.4|10083.7|10068.7|10052.1|10037.1|34
1663090500000|2022-09-13 17:35:00|10054.6|10039.6|10059.6|10044.6|10061.2|10046.2|10054.6|10039.6|32
1663090800000|2022-09-13 17:40:00|10060.1|10045.1|10072.2|10057.2|10093.6|10078.6|10060.1|10045.1|88
1663091100000|2022-09-13 17:45:00|10072.5|10057.5|10118.2|10103.2|10119|10104|10060.1|10045.1|118
1663091400000|2022-09-13 17:50:00|10118.5|10103.5|10104.5|10089.5|10127.2|10112.2|10103.7|10088.7|130
1663091700000|2022-09-13 17:55:00|10105|10090|10082.6|10067.6|10105|10090|10081.5|10066.5|78
1663092000000|2022-09-13 18:00:00|10082.8|10067.8|10090.6|10053.1|10098.9|10083.5|10072.9|10050.6|66
1663092300000|2022-09-13 18:05:00|10085.5|10060.5|10048.6|10033.6|10085.5|10066.9|10046.8|10031.8|130
1663092600000|2022-09-13 18:10:00|10048.8|10033.8|10061.5|10046.5|10072.8|10057.8|10045.9|10030.9|877
1663092900000|2022-09-13 18:15:00|10061.7|10046.7|10054.9|10039.9|10067.6|10052.6|10052.4|10037.4|271
1663117200000|2022-09-14 01:00:00|10093.7|10056.2|10058.5|10043.5|10096.6|10063.9|10043.2|10016.8|27
1663117500000|2022-09-14 01:05:00|10058.7|10043.7|10061.2|10046.2|10084.8|10062.5|10048.7|10033.7|21
1663117800000|2022-09-14 01:10:00|10062.7|10047.7|10048|10033|10062.7|10047.7|10037.5|10022.5|17
1663118100000|2022-09-14 01:15:00|10045|10030|10047|10032|10055|10037.2|10032.8|10017.8|49
1663118400000|2022-09-14 01:20:00|10046|10031|10038.2|10023.2|10046.7|10031.7|10031.3|10016.3|32
1663118700000|2022-09-14 01:25:00|10033.7|10018.7|10018.9|10003.9|10034.3|10018.7|9999.7|9976.7|85
1663119000000|2022-09-14 01:30:00|10017.9|10002.9|10054.2|10016.7|10054.2|10016.7|10016.4|10001.4|13
1663119300000|2022-09-14 01:35:00|10059.3|10044.3|10046.2|10021.2|10061.4|10046.4|10038|10016.2|17
1663119600000|2022-09-14 01:40:00|10040.7|10025.7|10031.7|10006.7|10046.2|10025.9|10023.7|10002.3|16
1663119900000|2022-09-14 01:45:00|10021.7|10006.5|10043.2|10018.2|10044.9|10018.7|10019.7|10002.1|4
1663120200000|2022-09-14 01:50:00|10035.7|10020.7|10046.7|10021.7|10046.7|10026.2|10029.2|10014.2|3
1663120500000|2022-09-14 01:55:00|10037.2|10022.2|10044.4|10029.4|10049.7|10030.9|10037.2|10019.2|9
1663120800000|2022-09-14 02:00:00|10043.2|10028.2|10040.9|10015.9|10050.9|10028.2|10028.4|10012.1|10
1663121100000|2022-09-14 02:05:00|10041.2|10016.2|10049.4|10011.9|10051.2|10021|10031.7|10010.9|5
1663121400000|2022-09-14 02:10:00|10034.3|10019.3|10031.2|10016.2|10048.4|10019.3|10015.7|10000.7|13
1663121700000|2022-09-14 02:15:00|10031.5|10016.5|10031.7|10016.7|10032|10017|10031.4|10016.4|3
1663122000000|2022-09-14 02:20:00|10031.5|10016.5|10043.2|10028.2|10043.2|10028.2|10030.2|10015.2|4
1663122300000|2022-09-14 02:25:00|10042.2|10027.2|10044.2|10029.2|10044.2|10029.2|10037.2|10022.2|5
1663122900000|2022-09-14 02:35:00|10046.2|10031.2|10054.3|10029.3|10054.3|10036.1|10045.7|10027.9|3
1663123200000|2022-09-14 02:40:00|10049.8|10034.8|10050.3|10035.3|10054.6|10039.6|10048.4|10033.4|5
1663123500000|2022-09-14 02:45:00|10053.3|10038.3|10067.9|10052.9|10067.9|10052.9|10053.3|10038.3|3
1663123800000|2022-09-14 02:50:00|10067.6|10052.6|10088.6|10051.1|10088.6|10055.4|10067.6|10048.8|4
1663124100000|2022-09-14 02:55:00|10095.5|10058|10095.8|10058.3|10096.1|10058.6|10094.8|10057.3|3
1663124400000|2022-09-14 03:00:00|10097.3|10059.8|10097.8|10060.3|10097.8|10060.3|10097.3|10059.8|0
1663124700000|2022-09-14 03:05:00|10089.5|10074.5|10100.7|10075.7|10100.8|10079.6|10089.5|10074.5|6
1663125000000|2022-09-14 03:10:00|10101|10076|10101|10076|10101|10076|10101|10076|1
1663125300000|2022-09-14 03:15:00|10102.2|10077.2|10103.2|10078.2|10103.2|10078.2|10102.2|10077.2|24
1663125600000|2022-09-14 03:20:00|10096.2|10081.2|10103|10078|10103.2|10082.8|10094.5|10078|2
1663125900000|2022-09-14 03:25:00|10103.2|10078.2|10101.5|10076.5|10103.7|10078.7|10101|10076|5
1663126200000|2022-09-14 03:30:00|10094.7|10079.7|10092.5|10077.5|10094.7|10079.7|10088|10073|1
1663126500000|2022-09-14 03:35:00|10094.8|10079.8|10093|10078|10097.5|10082.5|10092.5|10077.5|0
1663127700000|2022-09-14 03:55:00|10085.2|10070.2|10081.5|10066.5|10085.5|10070.5|10080|10065|2
1663128300000|2022-09-14 04:05:00|10080|10065|10112.2|10074.7|10112.2|10079.6|10080|10065|8
1663129500000|2022-09-14 04:25:00|10103.9|10078.9|10103.4|10078.4|10103.9|10078.9|10103.4|10078.4|0
1663129800000|2022-09-14 04:30:00|10103.2|10078.2|10102.9|10077.9|10103.2|10078.2|10102.9|10077.9|0
1663130100000|2022-09-14 04:35:00|10103.2|10078.2|10096.4|10081.4|10103.4|10081.9|10096.4|10077.4|1
1663130400000|2022-09-14 04:40:00|10103.4|10078.4|10103.4|10078.4|10103.4|10078.4|10102.9|10077.9|2
1663131000000|2022-09-14 04:50:00|10099.1|10084.1|10100.4|10085.4|10100.4|10085.4|10099.1|10084.1|0
1663132500000|2022-09-14 05:15:00|10090.1|10075.1|10088.8|10073.8|10090.1|10075.1|10088.5|10073.5|5
1663133100000|2022-09-14 05:25:00|10088.5|10073.5|10088.5|10073.5|10088.5|10073.5|10088.5|10073.5|0
1663133400000|2022-09-14 05:30:00|10088.1|10073.1|10083.1|10068.1|10088.1|10073.1|10083.1|10068.1|0
1663133700000|2022-09-14 05:35:00|10085|10070|10083.3|10068.3|10085|10070|10083.3|10068.3|2
1663134000000|2022-09-14 05:40:00|10084.8|10069.8|10084.8|10069.8|10084.8|10069.8|10084.8|10069.8|0
1663134300000|2022-09-14 05:45:00|10084.6|10069.6|10086|10071|10087|10072|10084.3|10069.3|1
1663134600000|2022-09-14 05:50:00|10086.4|10071.4|10088.5|10073.5|10088.5|10073.5|10086.4|10071.4|1
1663134900000|2022-09-14 05:55:00|10088.7|10073.7|10089.2|10074.2|10089.2|10074.2|10088.7|10073.7|0
1663135200000|2022-09-14 06:00:00|10086.2|10071.2|10085.2|10070.2|10091.9|10073.1|10070.5|10054.4|10
1663135500000|2022-09-14 06:05:00|10084.9|10069.9|10082.5|10067.5|10101.7|10072|10082.5|10061.9|3
1663135800000|2022-09-14 06:10:00|10082|10067|10086|10061|10088|10067|10079.5|10061|0
1663136100000|2022-09-14 06:15:00|10080.7|10065.7|10086.5|10061.5|10087|10065.7|10079|10060.4|0
1663136400000|2022-09-14 06:20:00|10087|10062|10074.2|10059.2|10087.5|10066.3|10074.2|10059.2|0
1663136700000|2022-09-14 06:25:00|10074.5|10059.5|10074.9|10059.9|10075.5|10060.5|10074|10059|3
1663137000000|2022-09-14 06:30:00|10074.7|10059.7|10084.2|10069.2|10088.2|10069.2|10074.7|10059.7|2
1663137300000|2022-09-14 06:35:00|10083.7|10068.7|10079|10064|10089.9|10069.2|10079|10063.1|1
1663137600000|2022-09-14 06:40:00|10078.3|10063.3|10077.7|10062.7|10078.3|10063.3|10077.7|10062.7|0
1663137900000|2022-09-14 06:45:00|10077.3|10062.3|10075.1|10060.1|10077.3|10062.3|10075.1|10060.1|0
1663138200000|2022-09-14 06:50:00|10074.6|10059.6|10078.7|10063.7|10078.7|10063.7|10073.5|10058.5|1
1663138500000|2022-09-14 06:55:00|10081|10066|10080.7|10065.7|10084.7|10069.7|10079.2|10064.2|1
1663138800000|2022-09-14 07:00:00|10080.2|10065.2|10070.9|10055.9|10080.2|10065.2|10068.9|10053.9|8
1663139100000|2022-09-14 07:05:00|10071.5|10056.5|10071|10056|10073.1|10058.1|10068|10053|6
1663139400000|2022-09-14 07:10:00|10071.7|10056.7|10064.7|10049.7|10074.5|10059.5|10060.7|10045.7|13
1663139700000|2022-09-14 07:15:00|10065.4|10050.4|10066.2|10051.2|10066.7|10051.7|10065.4|10050.4|0
1663140000000|2022-09-14 07:20:00|10068.7|10053.7|10065.7|10050.7|10071.2|10056.2|10065.2|10050.2|2
1663140300000|2022-09-14 07:25:00|10065.5|10050.5|10066.2|10051.2|10066.5|10051.5|10065.2|10050.2|0
1663140600000|2022-09-14 07:30:00|10066|10051|10068.5|10053.5|10071.6|10054.5|10065.2|10046.6|0
1663140900000|2022-09-14 07:35:00|10068.9|10053.9|10068|10053|10069.5|10054.5|10067.5|10052.5|0
1663141200000|2022-09-14 07:40:00|10067.3|10052.3|10065|10050|10067.3|10052.3|10063.7|10048.7|1
1663141500000|2022-09-14 07:45:00|10064.7|10049.7|10069.2|10054.2|10069.2|10054.2|10062.5|10047.5|3
1663141800000|2022-09-14 07:50:00|10068.8|10053.8|10068.2|10053.2|10068.8|10053.8|10067.7|10052.7|0
1663142100000|2022-09-14 07:55:00|10068|10053|10068.7|10053.7|10068.7|10053.7|10067.7|10052.7|0
1663142400000|2022-09-14 08:00:00|10080.7|10065.7|10115.4|10100.4|10115.4|10100.4|10079.7|10064.7|17
1663142700000|2022-09-14 08:05:00|10115.7|10100.7|10117.8|10102.8|10119.7|10104.7|10105.3|10090.3|17
1663143000000|2022-09-14 08:10:00|10118.3|10103.3|10113.7|10098.7|10118.8|10103.8|10106|10091|22
1663143300000|2022-09-14 08:15:00|10114|10099|10116.7|10101.7|10117.5|10102.5|10114|10099|4
1663143600000|2022-09-14 08:20:00|10117|10102|10111.2|10096.2|10119.9|10104.9|10108|10093|10
1663143900000|2022-09-14 08:25:00|10111|10096|10112.7|10097.7|10114.2|10099.2|10110.2|10095.2|4
1663144200000|2022-09-14 08:30:00|10115.2|10100.2|10130.7|10115.7|10137.2|10122.2|10113.4|10098.4|41
1663144500000|2022-09-14 08:35:00|10129.8|10114.8|10128.2|10113.2|10132.4|10117.4|10127.7|10112.7|0
1663144800000|2022-09-14 08:40:00|10128.6|10113.6|10122.7|10107.7|10129.2|10114.2|10116.2|10101.2|7
1663145100000|2022-09-14 08:45:00|10121.3|10106.3|10120.2|10105.2|10122.4|10107.4|10118|10103|0
1663145400000|2022-09-14 08:50:00|10120.7|10105.7|10125.6|10110.6|10125.7|10110.7|10120.2|10105.2|4
1663145700000|2022-09-14 08:55:00|||||||||1
1663146000000|2022-09-14 09:00:00|10125.4|10110.4|10112.4|10097.4|10125.6|10110.6|10110.9|10095.9|13
1663146300000|2022-09-14 09:05:00|10113.5|10098.5|10125.1|10110.1|10125.1|10110.1|10113.5|10098.5|3
1663146600000|2022-09-14 09:10:00|10121.3|10106.3|10120.9|10105.9|10121.6|10106.6|10115.4|10100.4|3
1663146900000|2022-09-14 09:15:00|10121.6|10106.6|10117.2|10102.2|10121.6|10106.6|10117.2|10102.2|0
1663147200000|2022-09-14 09:20:00|10117.4|10102.4|10141.1|10126.1|10141.1|10126.1|10117.4|10102.4|40
1663147500000|2022-09-14 09:25:00|10144.1|10129.1|10143.6|10128.6|10151.1|10136.1|10143.1|10128.1|24
1663147800000|2022-09-14 09:30:00|10142.6|10127.6|10142.1|10127.1|10144.6|10129.6|10140.6|10125.6|1
1663148100000|2022-09-14 09:35:00|10142.9|10127.9|10143.1|10128.1|10144.6|10129.6|10142.9|10127.9|3
1663148400000|2022-09-14 09:40:00|10144.1|10129.1|10132.6|10117.6|10144.1|10129.1|10132.6|10117.6|3
1663148700000|2022-09-14 09:45:00|10132.4|10117.4|10129.7|10114.7|10132.6|10117.6|10129.7|10114.7|4
1663149000000|2022-09-14 09:50:00|10131.8|10116.8|10137.1|10122.1|10137.1|10122.1|10131.8|10116.8|1
1663149300000|2022-09-14 09:55:00|10132.1|10117.1|10143.1|10128.1|10143.1|10128.1|10129.8|10114.8|4
1663149600000|2022-09-14 10:00:00|10145.1|10130.1|10142.1|10127.1|10145.1|10130.1|10141.6|10126.6|1
1663149900000|2022-09-14 10:05:00|10141.9|10126.9|10141.6|10126.6|10141.9|10126.9|10141.6|10126.6|0
1663150200000|2022-09-14 10:10:00|10141.3|10126.3|10139.6|10124.6|10141.6|10126.6|10134.6|10119.6|3
1663150500000|2022-09-14 10:15:00|10138.6|10123.6|10139.1|10124.1|10139.1|10124.1|10137.1|10122.1|0
1663150800000|2022-09-14 10:20:00|10139.3|10124.3|10140.6|10125.6|10140.8|10125.8|10136.6|10121.6|1
1663151100000|2022-09-14 10:25:00|10141|10126|10145.8|10130.8|10145.8|10130.8|10141|10126|1
1663151400000|2022-09-14 10:30:00|10145.3|10130.3|10145|10130|10147.3|10132.3|10141.5|10126.5|4
1663151700000|2022-09-14 10:35:00|10141.5|10126.5|10138.5|10123.5|10142|10127|10134.8|10119.8|3
1663152000000|2022-09-14 10:40:00|10138.3|10123.3|10137.5|10122.5|10138.3|10123.3|10137|10122|1
1663152300000|2022-09-14 10:45:00|10137.3|10122.3|10137.5|10122.5|10137.5|10122.5|10137|10122|0
1663152600000|2022-09-14 10:50:00|10137.3|10122.3|10148.7|10133.7|10148.7|10133.7|10137|10122|4
1663152900000|2022-09-14 10:55:00|10149.5|10134.5|10144.5|10129.5|10152.6|10137.6|10144.5|10129.5|10
1663153200000|2022-09-14 11:00:00|10144.3|10129.3|10133.8|10118.8|10144.3|10129.3|10131.5|10116.5|13
1663153500000|2022-09-14 11:05:00|10134.4|10119.4|10111.8|10096.8|10142.4|10127.4|10109.3|10094.3|23
1663153800000|2022-09-14 11:10:00|10112|10097|10130.6|10115.6|10134.1|10119.1|10112|10097|37
1663154100000|2022-09-14 11:15:00|10132.6|10117.6|10125.6|10110.6|10132.8|10117.8|10125.3|10110.3|10
1663154400000|2022-09-14 11:20:00|10125.4|10110.4|10104.1|10089.1|10125.4|10110.4|10101.8|10086.8|11
1663154700000|2022-09-14 11:25:00|10103.6|10088.6|10095.3|10080.3|10104.3|10089.3|10091.8|10076.8|20
1663155000000|2022-09-14 11:30:00|10095.5|10080.5|10084.5|10069.5|10095.8|10080.8|10082|10067|32
1663155300000|2022-09-14 11:35:00|10085|10070|10092|10077|10094|10079|10085|10070|1
1663155600000|2022-09-14 11:40:00|10088.4|10073.4|10095.5|10080.5|10096|10081|10083|10068|13
1663155900000|2022-09-14 11:45:00|10095.3|10080.3|10094|10079|10098|10083|10093.7|10078.7|2
1663156200000|2022-09-14 11:50:00|10094.2|10079.2|10090.5|10075.5|10097|10082|10085|10070|10
1663156500000|2022-09-14 11:55:00|10089.8|10074.8|10070.8|10055.8|10090.2|10075.2|10061|10046|40
1663156800000|2022-09-14 12:00:00|10070.3|10055.3|10063|10048|10074.7|10059.7|10061|10046|33
1663157100000|2022-09-14 12:05:00|10063.2|10048.2|10065.7|10050.7|10075.7|10060.7|10059.2|10044.2|101
1663157400000|2022-09-14 12:10:00|10065.2|10050.2|10075.2|10060.2|10076.7|10061.7|10062.9|10047.9|26
1663157700000|2022-09-14 12:15:00|10074.3|10059.3|10070.6|10055.6|10077.7|10062.7|10064.4|10049.4|48
1663158000000|2022-09-14 12:20:00|10071.9|10056.9|10073.9|10058.9|10075.4|10060.4|10064.9|10049.9|15
1663158300000|2022-09-14 12:25:00|10075.1|10060.1|10071.6|10056.6|10075.1|10060.1|10064.9|10049.9|15
1663158600000|2022-09-14 12:30:00|10073.3|10058.3|10077.6|10062.6|10088.5|10073.5|10063.6|10048.6|45
1663158900000|2022-09-14 12:35:00|10078.1|10063.1|10104.4|10089.4|10104.4|10089.4|10075.6|10060.6|29
1663159200000|2022-09-14 12:40:00|10104.1|10089.1|10095.5|10080.5|10119.5|10104.5|10091.2|10076.2|86
1663159500000|2022-09-14 12:45:00|10095.3|10080.3|10093.5|10078.5|10100|10085|10075.8|10060.6|340
1663159800000|2022-09-14 12:50:00|10093.8|10078.8|10105.5|10090.5|10105.7|10090.7|10083|10068|126
1663160100000|2022-09-14 12:55:00|10105.7|10090.7|10101.7|10086.7|10112.2|10097.2|10100.5|10085.5|22
1663160400000|2022-09-14 13:00:00|10102.2|10087.2|10093.7|10078.7|10103.2|10088.2|10088.5|10073.5|396
1663160700000|2022-09-14 13:05:00|10093.4|10078.4|10125.9|10110.9|10133.7|10118.7|10093.2|10078.2|103
1663161000000|2022-09-14 13:10:00|10125.7|10110.7|10104.4|10089.4|10125.7|10110.7|10104.4|10089.4|13
1663161300000|2022-09-14 13:15:00|10104.2|10089.2|10098.5|10083.5|10122.7|10107.7|10098.5|10083.5|307
1663161600000|2022-09-14 13:20:00|10098.4|10083.4|10104.6|10089.6|10114.1|10099.1|10090.5|10075.5|29
1663161900000|2022-09-14 13:25:00|10105.1|10090.1|10111.6|10096.6|10118.6|10103.6|10105.1|10090.1|269
1663162200000|2022-09-14 13:30:00|10111.4|10096.4|10109.6|10094.6|10148.3|10133.3|10109.6|10094.6|160
1663162500000|2022-09-14 13:35:00|10109.9|10094.9|10134.9|10119.9|10139.4|10124.4|10108.4|10093.4|61
1663162800000|2022-09-14 13:40:00|10135.1|10120.1|10122.3|10107.3|10137|10122|10100.3|10085.3|70
1663163100000|2022-09-14 13:45:00|10122.5|10107.5|10094.1|10079.1|10147.1|10132.1|10090.5|10075.5|251
1663163400000|2022-09-14 13:50:00|10093.6|10078.6|10099.4|10084.4|10107.2|10092.2|10093.6|10078.6|219
1663163700000|2022-09-14 13:55:00|10099.7|10084.7|10091.5|10076.5|10100.2|10085.2|10079.5|10064.5|275
1663164000000|2022-09-14 14:00:00|10092|10077|10070.3|10055.3|10092|10077|10066.8|10051.8|91
1663164300000|2022-09-14 14:05:00|10070.5|10055.5|10095.4|10080.4|10098.4|10083.4|10069.3|10054.3|125
1663164600000|2022-09-14 14:10:00|10094.8|10079.8|10063.4|10048.4|10095.9|10080.9|10058.1|10043.1|156
1663164900000|2022-09-14 14:15:00|10062.1|10047.1|10065.2|10050.2|10067.2|10052.2|10056.4|10041.4|215
1663165200000|2022-09-14 14:20:00|10066.3|10051.3|10065.5|10050.5|10081.4|10066.4|10058|10043|149
1663165500000|2022-09-14 14:25:00|10064.5|10049.5|10055.7|10040.7|10064.5|10049.5|10047.3|10032.3|70
1663165800000|2022-09-14 14:30:00|10056.6|10041.6|10051.9|10036.9|10061.7|10046.7|10030.8|10015.8|173
1663166100000|2022-09-14 14:35:00|10052.1|10037.1|10054.4|10039.4|10072.9|10057.9|10034.7|10019.7|116
1663166400000|2022-09-14 14:40:00|10054.1|10039.1|10074.7|10059.7|10075.7|10060.7|10046.6|10031.6|41
1663166700000|2022-09-14 14:45:00|10074|10059|10062.4|10047.4|10077.7|10062.7|10047.2|10032.2|71
1663167000000|2022-09-14 14:50:00|10067.4|10052.4|10062.2|10047.2|10076.4|10061.4|10045.3|10030.3|96
1663167300000|2022-09-14 14:55:00|10062.4|10047.4|10061.6|10046.6|10067.6|10052.6|10057.4|10042.4|46
1663167600000|2022-09-14 15:00:00|10061.4|10046.4|10050.6|10035.6|10061.4|10046.4|10043.6|10028.6|56
1663167900000|2022-09-14 15:05:00|10051.2|10036.2|10102.4|10087.4|10107.6|10092.6|10051.2|10036.2|66
1663168200000|2022-09-14 15:10:00|10101.5|10086.5|10107.8|10092.8|10111.3|10096.3|10093.4|10078.4|21
1663168500000|2022-09-14 15:15:00|10108.4|10093.4|10091.9|10076.9|10116.6|10101.6|10081.1|10066.1|40
1663168800000|2022-09-14 15:20:00|10092.3|10077.3|10069.9|10054.9|10093.8|10078.8|10069.9|10054.9|29
1663169100000|2022-09-14 15:25:00|10069.6|10054.6|10076.1|10061.1|10081.6|10066.6|10067.1|10052.1|35
1663169400000|2022-09-14 15:30:00|10075.8|10060.8|10078.3|10063.3|10081.6|10066.6|10072.8|10057.8|21
1663169700000|2022-09-14 15:35:00|10077.4|10062.4|10083.3|10068.3|10088.3|10073.3|10069.6|10054.6|35
1663170000000|2022-09-14 15:40:00|10080.3|10065.3|10080.5|10065.5|10094.2|10079.2|10072.5|10057.5|20
1663170300000|2022-09-14 15:45:00|10082.5|10067.5|10079|10064|10082.5|10067.5|10067|10052|22
1663170600000|2022-09-14 15:50:00|10078.8|10063.8|10068|10053|10082|10067|10068|10053|13
1663170900000|2022-09-14 15:55:00|10067.5|10052.5|10080.8|10065.8|10082.7|10067.7|10067|10052|35
1663171200000|2022-09-14 16:00:00|10079.1|10064.1|10076.1|10061.1|10080.5|10065.5|10067.6|10052.6|62
1663171500000|2022-09-14 16:05:00|10076.3|10061.3|10071.1|10056.1|10079.3|10064.3|10068.6|10053.6|44
1663171800000|2022-09-14 16:10:00|10071.6|10056.6|10077.1|10062.1|10083.1|10068.1|10070.1|10055.1|26
1663172100000|2022-09-14 16:15:00|10076.8|10061.8|10073.1|10058.1|10084.6|10069.6|10071.1|10056.1|36
1663172400000|2022-09-14 16:20:00|10072.8|10057.8|10080.4|10065.4|10085.3|10070.3|10068.5|10053.5|56
1663172700000|2022-09-14 16:25:00|10079.5|10064.5|10082.3|10067.3|10084.3|10069.3|10071.6|10056.6|60
1663173000000|2022-09-14 16:30:00|10082|10067|10070.8|10055.8|10089|10074|10070.8|10055.8|14
1663173300000|2022-09-14 16:35:00|10071.1|10056.1|10092.3|10077.3|10093.5|10078.5|10070.8|10055.8|31
1663173600000|2022-09-14 16:40:00|10092.5|10077.5|10103|10088|10104|10089|10092.5|10077.5|19
1663173900000|2022-09-14 16:45:00|10103.2|10088.2|10111.2|10096.2|10111.2|10096.2|10099|10084|29
1663174200000|2022-09-14 16:50:00|10111|10096|10103.5|10088.5|10113.2|10098.2|10101.4|10086.4|13
1663174500000|2022-09-14 16:55:00|10104.2|10089.2|10113.7|10098.7|10114.2|10099.2|10104|10089|25
1663174800000|2022-09-14 17:00:00|10110.4|10095.4|10108.7|10093.7|10125.2|10110.2|10108.7|10093.7|64
1663175100000|2022-09-14 17:05:00|10108.2|10093.2|10117.4|10102.4|10118.7|10103.7|10107.7|10092.7|12
1663175400000|2022-09-14 17:10:00|10116.9|10101.9|10118.7|10103.7|10121.4|10106.4|10114.4|10099.4|31
1663175700000|2022-09-14 17:15:00|10118.4|10103.4|10131.1|10116.1|10134.6|10119.6|10117.7|10102.7|54
1663176000000|2022-09-14 17:20:00|10128.4|10113.4|10125|10110|10133.9|10118.9|10125|10110|27
1663176300000|2022-09-14 17:25:00|10125.3|10110.3|10123.3|10108.3|10126.4|10111.4|10118.6|10103.6|21
1663176600000|2022-09-14 17:30:00|10123|10108|10123.5|10108.5|10130|10115|10120|10105|29
1663176900000|2022-09-14 17:35:00|10124|10109|10121.5|10106.5|10130.5|10115.5|10119.7|10104.7|74
1663177200000|2022-09-14 17:40:00|10121|10106|10137.1|10122.1|10138.6|10123.6|10120|10105|60
1663177500000|2022-09-14 17:45:00|10139.1|10124.1|10119.9|10104.9|10139.1|10124.1|10119.9|10104.9|23
1663177800000|2022-09-14 17:50:00|10120.2|10105.2|10118.7|10103.7|10126.2|10111.2|10118|10103|17
1663178100000|2022-09-14 17:55:00|10117.9|10102.9|10123.2|10108.2|10124.2|10109.2|10110.4|10095.4|35
1663178400000|2022-09-14 18:00:00|10123.4|10108.4|10082.7|10067.7|10127.4|10112.4|10077.4|10062.4|105
1663178700000|2022-09-14 18:05:00|10083.2|10068.2|10085.3|10070.3|10087|10072|10078.7|10063.7|146
1663179000000|2022-09-14 18:10:00|10087.5|10072.5|10109.4|10094.4|10110.4|10095.4|10078.5|10063.5|805
1663179300000|2022-09-14 18:15:00|10109.6|10094.6|10101.2|10086.2|10119.3|10104.3|10089.4|10074.4|297
1663179600000|2022-09-14 18:20:00|10101|10086|10101|10086|10101|10086|10101|10086|0
1663203600000|2022-09-15 01:00:00|10133.2|10095.7|10120.2|10105.2|10137.7|10116.2|10111.9|10082.7|43
1663203900000|2022-09-15 01:05:00|10120.7|10105.7|10113.6|10098.6|10121.2|10106.2|10109.2|10093.2|19
1663204200000|2022-09-15 01:10:00|10114.2|10099.2|10110.6|10095.6|10118.2|10099.2|10109.1|10088.6|0
1663204500000|2022-09-15 01:15:00|10110.4|10095.4|10109.9|10094.9|10110.4|10095.4|10109.9|10094.9|2
1663204800000|2022-09-15 01:20:00|10109.6|10094.6|10111.6|10096.6|10112.1|10097.1|10109.6|10094.6|5
1663205100000|2022-09-15 01:25:00|10112.6|10097.6|10123.3|10108.3|10124.1|10108.3|10112.6|10097.6|3
1663205400000|2022-09-15 01:30:00|10122.8|10107.8|10106.1|10091.1|10126.4|10107.8|10097.3|10082.3|41
1663205700000|2022-09-15 01:35:00|10108.3|10093.3|10124.6|10099.6|10133.6|10106.3|10108.3|10093.3|15
1663206000000|2022-09-15 01:40:00|10124.3|10099.3|10129.2|10114.2|10131.8|10116.8|10123.2|10099.1|15
1663206300000|2022-09-15 01:45:00|10134|10119|10135.5|10120.5|10135.5|10120.5|10132.9|10117.9|12
1663206600000|2022-09-15 01:50:00|10136.2|10121.2|10137.8|10122.8|10138.8|10123.8|10136.2|10121.2|0
1663206900000|2022-09-15 01:55:00|10137.1|10122.1|10142.5|10127.5|10143.2|10128.2|10136.3|10121.3|26
1663207200000|2022-09-15 02:00:00|10144.3|10129.3|10165.8|10150.8|10182.7|10167.7|10144.3|10129.3|194
1663207500000|2022-09-15 02:05:00|10167.8|10152.8|10175.1|10160.1|10185.6|10170.6|10167.8|10152.8|77
1663207800000|2022-09-15 02:10:00|10180.4|10165.4|10176.7|10161.7|10180.4|10165.4|10170.9|10155.9|42
1663208100000|2022-09-15 02:15:00|10176.2|10161.2|10156.5|10131.5|10176.2|10161.2|10154.6|10131.3|7
1663208400000|2022-09-15 02:20:00|10156.3|10131.3|10146.3|10131.3|10156.3|10134.2|10145.7|10130.7|2
1663208700000|2022-09-15 02:25:00|10146|10131|10146.2|10131.2|10146.7|10131.7|10146|10131|10
1663209000000|2022-09-15 02:30:00|10147.7|10132.7|10143.2|10128.2|10148|10133|10141.2|10126.2|18
1663209300000|2022-09-15 02:35:00|10142.2|10127.2|10139.5|10124.5|10153.9|10131.5|10131.6|10116.4|13
1663209600000|2022-09-15 02:40:00|10139.3|10124.3|10138.3|10123.3|10139.3|10124.3|10137.8|10122.8|0
1663209900000|2022-09-15 02:45:00|10138|10123|10133.1|10118.1|10139.5|10124.5|10133.1|10118.1|6
1663210200000|2022-09-15 02:50:00|10133.4|10118.4|10122.8|10107.8|10133.4|10118.4|10115.9|10100.9|26
1663210500000|2022-09-15 02:55:00|10122.7|10107.7|10126.4|10111.4|10128.2|10113.2|10106|10084.2|24
1663210800000|2022-09-15 03:00:00|10126.7|10111.7|10131.6|10094.1|10149.7|10124.9|10118|10090.9|4
1663211100000|2022-09-15 03:05:00|10131.4|10093.9|10128.2|10113.2|10131.4|10113.2|10123.6|10093.9|0
1663211400000|2022-09-15 03:10:00|10129.7|10114.7|10140.4|10125.4|10144.4|10128.1|10126.7|10111.7|45
1663211700000|2022-09-15 03:15:00|10142.8|10127.8|10158|10133|10158.8|10136.8|10140.6|10123.1|3
1663212000000|2022-09-15 03:20:00|10158.5|10133.5|10140.1|10125.1|10163.6|10134.4|10140.1|10122.3|0
1663212300000|2022-09-15 03:25:00|10139.6|10124.6|10129.8|10104.8|10146.4|10129.1|10128.3|10103.3|11
1663212600000|2022-09-15 03:30:00|10125.8|10110.8|10128.3|10113.3|10128.3|10113.3|10125.8|10110.8|0
1663212900000|2022-09-15 03:35:00|10127.3|10112.3|10127.3|10112.3|10128.3|10113.3|10126.8|10111.8|1
1663213500000|2022-09-15 03:45:00|10127.2|10112.2|10127.2|10112.2|10127.2|10112.2|10127.2|10112.2|0
1663214100000|2022-09-15 03:55:00|10127|10112|10127.7|10112.7|10127.7|10112.7|10127|10112|1
1663216800000|2022-09-15 04:40:00|10127.4|10112.4|10133.7|10096.2|10133.7|10112.4|10127.2|10096.2|16
1663217100000|2022-09-15 04:45:00|10127.7|10102.7|10127.7|10102.7|10127.7|10102.7|10127.7|10102.7|0
1663217700000|2022-09-15 04:55:00|10127.6|10102.6|10127.6|10102.6|10127.6|10102.6|10127.6|10102.6|1
1663219200000|2022-09-15 05:20:00|10127.4|10102.4|10136.1|10098.6|10136.3|10102.4|10127.4|10098.6|0
1663219800000|2022-09-15 05:30:00|10136.9|10099.4|10161.9|10136.9|10170.6|10153.7|10136.9|10099.4|11
1663220100000|2022-09-15 05:35:00|10166.5|10129|10161.9|10136.9|10166.5|10136.9|10161.4|10127.3|0
1663220400000|2022-09-15 05:40:00|10161.4|10136.4|10166.1|10128.6|10166.9|10136.4|10161.4|10128.6|0
1663220700000|2022-09-15 05:45:00|10164.3|10126.8|10161.4|10136.4|10164.3|10136.4|10156.2|10126.8|0
1663221000000|2022-09-15 05:50:00|10161.1|10136.1|10135.1|10120.1|10161.1|10136.1|10135.1|10120.1|1
1663221300000|2022-09-15 05:55:00|10134.2|10119.2|10127.6|10112.6|10140.1|10119.3|10121.6|10105.1|3
1663221600000|2022-09-15 06:00:00|10127.3|10112.3|10122.6|10107.6|10131.1|10114.6|10121.6|10106.1|0
1663221900000|2022-09-15 06:05:00|10123.1|10108.1|10130|10115|10130.5|10115.5|10121.6|10106.6|0
1663222200000|2022-09-15 06:10:00|10130.3|10115.3|10129.8|10114.8|10137.5|10122.5|10128.8|10113.8|4
1663222500000|2022-09-15 06:15:00|10130.3|10115.3|10118.5|10103.5|10132.3|10117.3|10118|10103|8
1663222800000|2022-09-15 06:20:00|10118.8|10103.8|10126.3|10111.3|10126.3|10111.3|10116.5|10101.5|9
1663223100000|2022-09-15 06:25:00|10127.8|10112.8|10134.7|10119.7|10134.7|10119.7|10127.2|10112.2|2
1663223400000|2022-09-15 06:30:00|10134.5|10119.5|10127.8|10112.8|10137.9|10122.9|10127.8|10112.8|8
1663223700000|2022-09-15 06:35:00|10128.3|10113.3|10127.5|10112.5|10133.2|10118.2|10126.5|10111.5|7
1663224000000|2022-09-15 06:40:00|10125.3|10110.3|10125.5|10110.5|10129.6|10114.6|10123.5|10108.5|1
1663224300000|2022-09-15 06:45:00|10126.5|10111.5|10126|10111|10127.4|10112.4|10125|10110|0
1663224600000|2022-09-15 06:50:00|10125.6|10110.6|10127.3|10112.3|10131|10116|10123.5|10108.5|3
1663224900000|2022-09-15 06:55:00|10127|10112|10118.3|10103.3|10127|10112|10117.3|10102.3|9
1663225200000|2022-09-15 07:00:00|10117.8|10102.8|10115.7|10100.7|10117.8|10102.8|10108|10093|17
1663225500000|2022-09-15 07:05:00|10117.7|10102.7|10114.5|10099.5|10117.7|10102.7|10111.5|10096.5|5
1663225800000|2022-09-15 07:10:00|10115.8|10100.8|10127.6|10112.6|10131|10116|10115.8|10100.8|11
1663226100000|2022-09-15 07:15:00|10127.8|10112.8|10128.7|10113.7|10129.2|10114.2|10127.6|10112.6|0
1663226400000|2022-09-15 07:20:00|10128.5|10113.5|10129.3|10114.3|10130|10115|10126.7|10111.7|2
1663226700000|2022-09-15 07:25:00|10129|10114|10126.4|10111.4|10130|10115|10126.4|10111.4|1
1663227000000|2022-09-15 07:30:00|10126.2|10111.2|10127.1|10112.1|10127.3|10112.3|10126.2|10111.2|10
1663227300000|2022-09-15 07:35:00|10126.8|10111.8|10123.1|10108.1|10127.3|10112.3|10123.1|10108.1|3
1663227600000|2022-09-15 07:40:00|10121.9|10106.9|10114.6|10099.6|10122.4|10107.4|10112.4|10097.4|0
1663227900000|2022-09-15 07:45:00|10114.9|10099.9|10126.9|10111.9|10126.9|10111.9|10114.6|10099.6|5
1663228200000|2022-09-15 07:50:00|10126.4|10111.4|10121.1|10106.1|10126.4|10111.4|10120.4|10105.4|4
1663228500000|2022-09-15 07:55:00|10121.3|10106.3|10121.6|10106.6|10122.1|10107.1|10121.1|10106.1|0
1663228800000|2022-09-15 08:00:00|10120.4|10105.4|10118.1|10103.1|10120.4|10105.4|10114.9|10099.9|0
1663229100000|2022-09-15 08:05:00|10120.6|10105.6|10132.7|10117.7|10143.8|10128.8|10120.6|10105.6|29
1663229400000|2022-09-15 08:10:00|10132.6|10117.6|10132.6|10117.6|10132.6|10117.6|10132.6|10117.6|0
1663229700000|2022-09-15 08:15:00|10129.9|10114.9|10113.6|10098.6|10129.9|10114.9|10113.6|10098.6|26
1663230000000|2022-09-15 08:20:00|10113.9|10098.9|10111.6|10096.6|10120.8|10105.8|10110.9|10095.9|16
1663230300000|2022-09-15 08:25:00|10111.9|10096.9|10108.1|10093.1|10118.6|10103.6|10106.6|10091.6|28
1663230600000|2022-09-15 08:30:00|10110.1|10095.1|10111.3|10096.3|10113.6|10098.6|10109.6|10094.6|8
1663230900000|2022-09-15 08:35:00|10122.6|10107.6|10112.8|10097.8|10122.6|10107.6|10112.8|10097.8|10
1663231200000|2022-09-15 08:40:00|10113.1|10098.1|10119.9|10104.9|10123.3|10108.3|10113.1|10098.1|62
1663231500000|2022-09-15 08:45:00|10119.4|10104.4|10116.8|10101.8|10121.5|10106.5|10113.8|10098.8|4
1663231800000|2022-09-15 08:50:00|10116.1|10101.1|10116.5|10101.5|10122.5|10107.5|10113.3|10098.3|5
1663232100000|2022-09-15 08:55:00|10117.5|10102.5|10121|10106|10122|10107|10117.5|10102.5|0
1663232400000|2022-09-15 09:00:00|10121.5|10106.5|10119.8|10104.8|10124|10109|10117.8|10102.8|0
1663232700000|2022-09-15 09:05:00|10120|10105|10130.3|10115.3|10130.3|10115.3|10120|10105|8
1663233000000|2022-09-15 09:10:00|10130.6|10115.6|10125.3|10110.3|10130.6|10115.6|10124.8|10109.8|0
1663233300000|2022-09-15 09:15:00|10125.6|10110.6|10132.5|10117.5|10132.5|10117.5|10125.5|10110.5|1
1663233600000|2022-09-15 09:20:00|10132.3|10117.3|10124.3|10109.3|10132.8|10117.8|10124.3|10109.3|11
1663233900000|2022-09-15 09:25:00|10124.5|10109.5|10128.3|10113.3|10133.3|10118.3|10124.5|10109.5|1
1663234200000|2022-09-15 09:30:00|10128.8|10113.8|10125.8|10110.8|10129.8|10114.8|10125.3|10110.3|3
1663234500000|2022-09-15 09:35:00|10126|10111|10127.7|10112.7|10129.8|10114.8|10126|10111|3
1663234800000|2022-09-15 09:40:00|10127.2|10112.2|10115.5|10100.5|10127.2|10112.2|10115.5|10100.5|6
1663235100000|2022-09-15 09:45:00|10116.2|10101.2|10120.2|10105.2|10120.2|10105.2|10116.1|10101.1|0
1663235400000|2022-09-15 09:50:00|10120|10105|10120.2|10105.2|10121.7|10106.7|10116.2|10101.2|9
1663235700000|2022-09-15 09:55:00|10120|10105|10124.2|10109.2|10124.9|10109.9|10119.5|10104.5|0
1663236000000|2022-09-15 10:00:00|10124.7|10109.7|10124.2|10109.2|10125.7|10110.7|10124.2|10109.2|0
1663236300000|2022-09-15 10:05:00|10123.7|10108.7|10122.7|10107.7|10125.7|10110.7|10122.7|10107.7|1
1663236600000|2022-09-15 10:10:00|10124.2|10109.2|10124.2|10109.2|10125.2|10110.2|10124.2|10109.2|0
1663236900000|2022-09-15 10:15:00|10124.4|10109.4|10124.7|10109.7|10124.7|10109.7|10124.2|10109.2|0
1663237200000|2022-09-15 10:20:00|10124.5|10109.5|10153.9|10138.9|10154.1|10139.1|10124.2|10109.2|31
1663237500000|2022-09-15 10:25:00|10141.9|10126.9|10146.2|10131.2|10151.6|10136.6|10141.9|10126.9|9
1663237800000|2022-09-15 10:30:00|10146.4|10131.4|10152.8|10137.8|10156.1|10141.1|10140.7|10125.7|16
1663238100000|2022-09-15 10:35:00|10149.3|10134.3|10128.9|10113.9|10150.4|10135.4|10128.9|10113.9|10
1663238400000|2022-09-15 10:40:00|10129.2|10114.2|10129.7|10114.7|10129.7|10114.7|10122.2|10107.2|1
1663238700000|2022-09-15 10:45:00|10129|10114|10129.6|10114.6|10129.7|10114.7|10128.2|10113.2|0
1663239000000|2022-09-15 10:50:00|10129.4|10114.4|10130.9|10115.9|10130.9|10115.9|10127.1|10112.1|27
1663239300000|2022-09-15 10:55:00|10131.4|10116.4|10121.4|10106.4|10132.4|10117.4|10121.4|10106.4|4
1663239600000|2022-09-15 11:00:00|10123.4|10108.4|10111.9|10096.9|10123.9|10108.9|10108.6|10093.6|28
1663239900000|2022-09-15 11:05:00|10112.1|10097.1|10106.6|10091.6|10112.1|10097.1|10106.6|10091.6|7
1663240200000|2022-09-15 11:10:00|10111.1|10096.1|10106.6|10091.6|10111.6|10096.6|10102.6|10087.6|8
1663240500000|2022-09-15 11:15:00|10108|10093|10102.6|10087.6|10109.6|10094.6|10099.6|10084.6|18
1663240800000|2022-09-15 11:20:00|10103.1|10088.1|10088.9|10073.9|10103.1|10088.1|10088.2|10073.2|24
1663241100000|2022-09-15 11:25:00|10086.1|10071.1|10093.6|10078.6|10097.1|10082.1|10086.1|10071.1|3
1663241400000|2022-09-15 11:30:00|10093.1|10078.1|10102.6|10087.6|10102.6|10087.6|10093.1|10078.1|0
1663241700000|2022-09-15 11:35:00|10103.6|10088.6|10094.1|10079.1|10104.6|10089.6|10091.1|10076.1|12
1663242000000|2022-09-15 11:40:00|10094.8|10079.8|10101.8|10086.8|10102.3|10087.3|10089.5|10074.5|11
1663242300000|2022-09-15 11:45:00|10102.1|10087.1|10103.1|10088.1|10103.1|10088.1|10101.4|10086.4|1
1663242600000|2022-09-15 11:50:00|10103.9|10088.9|10092.1|10077.1|10107.8|10092.8|10090.8|10075.8|14
1663242900000|2022-09-15 11:55:00|10090.1|10075.1|10094|10079|10095|10080|10085.6|10070.6|16
1663243200000|2022-09-15 12:00:00|10093|10078|10053.6|10038.6|10097.5|10082.5|10042.6|10027.6|120
1663243500000|2022-09-15 12:05:00|10054.1|10039.1|10053|10038|10067.8|10052.8|10048.1|10033.1|54
1663243800000|2022-09-15 12:10:00|10052.6|10037.6|10054.6|10039.6|10061.3|10046.3|10052.3|10037.3|28
1663244100000|2022-09-15 12:15:00|10054.3|10039.3|10045.2|10030.2|10057.6|10042.6|10045|10030|63
1663244400000|2022-09-15 12:20:00|10045|10030|10045|10030|10048.5|10033.5|10034|10019|59
1663244700000|2022-09-15 12:25:00|10047.6|10032.6|10089.2|10051.7|10089.2|10051.7|10047.6|10032.6|67
1663245000000|2022-09-15 12:30:00|10090.1|10052.6|10059.8|10044.8|10120.8|10094.7|10058.6|10043.6|210
1663245300000|2022-09-15 12:35:00|10062.3|10047.3|10101.5|10086.5|10105.1|10090.1|10058.6|10043.6|70
1663245600000|2022-09-15 12:40:00|10102.9|10087.9|10124|10109|10125.2|10110.2|10080.4|10065.4|139
1663245900000|2022-09-15 12:45:00|10123.5|10108.5|10142.8|10127.8|10160.6|10145.6|10123|10108|340
1663246200000|2022-09-15 12:50:00|10142.6|10127.6|10134.2|10119.2|10162.6|10147.6|10133.9|10118.9|183
1663246500000|2022-09-15 12:55:00|10133.9|10118.9|10150.1|10135.1|10168|10153|10132.4|10117.4|154
1663246800000|2022-09-15 13:00:00|10147.9|10132.9|10144.2|10129.2|10151.4|10136.4|10126.9|10111.9|343
1663247100000|2022-09-15 13:05:00|10144.5|10129.5|10127.3|10112.3|10151.4|10136.4|10123.8|10108.8|183
1663247400000|2022-09-15 13:10:00|10127|10112|10110|10095|10129.5|10114.5|10109.8|10094.8|69
1663247700000|2022-09-15 13:15:00|10109.2|10094.2|10098.1|10083.1|10117.7|10102.7|10097.1|10082.1|132
1663248000000|2022-09-15 13:20:00|10098.3|10083.3|10098.2|10083.2|10102.9|10087.9|10093.2|10078.2|55
1663248300000|2022-09-15 13:25:00|10097.9|10082.9|10103.9|10088.9|10112.7|10097.7|10097.9|10082.9|149
1663248600000|2022-09-15 13:30:00|10103.4|10088.4|10125.5|10110.5|10127.2|10112.2|10093.4|10078.4|84
1663248900000|2022-09-15 13:35:00|10123.5|10108.5|10101.8|10086.8|10123.5|10108.5|10097.2|10082.2|45
1663249200000|2022-09-15 13:40:00|10100.8|10085.8|10117|10102|10125.2|10110.2|10095.3|10080.3|34
1663249500000|2022-09-15 13:45:00|10116.7|10101.7|10149|10134|10154.8|10139.8|10113.2|10098.2|93
1663249800000|2022-09-15 13:50:00|10150.1|10135.1|10139.8|10124.8|10164.1|10149.1|10139.3|10124.3|165
1663250100000|2022-09-15 13:55:00|10139.6|10124.6|10143.1|10128.1|10144.1|10129.1|10133.9|10118.9|104
1663250400000|2022-09-15 14:00:00|10142|10127|10176.4|10161.4|10209.3|10194.3|10140.6|10125.6|163
1663250700000|2022-09-15 14:05:00|10176.7|10161.7|10228.8|10213.8|10240.7|10225.7|10175.3|10160.3|211
1663251000000|2022-09-15 14:10:00|10229|10214|10223.9|10208.9|10239|10224|10217.3|10202.3|64
1663251300000|2022-09-15 14:15:00|10223.3|10208.3|10241.6|10226.6|10245.1|10230.1|10223.3|10208.3|72
1663251600000|2022-09-15 14:20:00|10241.9|10226.9|10205.4|10190.4|10242.1|10227.1|10205.4|10190.4|33
1663251900000|2022-09-15 14:25:00|10202.6|10187.6|10188.6|10163.6|10205.4|10190.4|10167.6|10152.6|87
1663252200000|2022-09-15 14:30:00|10181.6|10166.6|10148.2|10133.2|10181.6|10166.6|10128.2|10113.2|124
1663252500000|2022-09-15 14:35:00|10150.7|10135.7|10150|10135|10162.2|10147.2|10147.2|10132.2|35
1663252800000|2022-09-15 14:40:00|10149.8|10134.8|10141.3|10126.3|10151|10136|10135|10120|39
1663253100000|2022-09-15 14:45:00|10140.3|10125.3|10124|10109|10145.7|10130.7|10123.4|10108.4|115
1663253400000|2022-09-15 14:50:00|10123.4|10108.4|10118|10103|10140.4|10125.4|10114.5|10099.5|138
1663253700000|2022-09-15 14:55:00|10117.6|10102.6|10122.1|10107.1|10123.5|10108.5|10106.1|10091.1|52
1663254000000|2022-09-15 15:00:00|10121.9|10106.9|10124.6|10109.6|10129.8|10114.8|10107|10092|71
1663254300000|2022-09-15 15:05:00|10124|10109|10114.2|10099.2|10124|10109|10105.8|10090.8|55
1663254600000|2022-09-15 15:10:00|10114.5|10099.5|10093.6|10078.6|10115|10100|10081.7|10066.7|135
1663254900000|2022-09-15 15:15:00|10095.3|10080.3|10087.4|10072.4|10108.1|10093.1|10086.9|10071.9|43
1663255200000|2022-09-15 15:20:00|10087.7|10072.7|10125.4|10110.4|10127.4|10112.4|10080.7|10065.7|59
1663255500000|2022-09-15 15:25:00|10126.4|10111.4|10132.6|10117.6|10133.1|10118.1|10111|10096|139
1663255800000|2022-09-15 15:30:00|10131.1|10116.1|10131.1|10116.1|10146.3|10131.3|10131.1|10115.6|45
1663256100000|2022-09-15 15:35:00|10133|10118|10145.5|10130.5|10156.2|10135|10133|10118|15
1663256400000|2022-09-15 15:40:00|10141.4|10126.4|10122.6|10107.6|10149.3|10134.3|10122.6|10107.6|53
1663256700000|2022-09-15 15:45:00|10121.6|10106.6|10124.7|10109.7|10133.1|10118.1|10120.1|10105.1|28
1663257000000|2022-09-15 15:50:00|10124.1|10109.1|10104.4|10089.4|10124.6|10109.6|10100.2|10085.2|47
1663257300000|2022-09-15 15:55:00|10102.2|10087.2|10098.6|10083.6|10104.4|10089.4|10088.6|10073.6|35
1663257600000|2022-09-15 16:00:00|10099.9|10084.9|10115.9|10100.9|10131.7|10104.3|10097.9|10082.9|89
1663257900000|2022-09-15 16:05:00|10115.4|10100.4|10108|10093|10127.2|10112.2|10106|10091|254
1663258200000|2022-09-15 16:10:00|10108.2|10093.2|10090|10075|10108.2|10093.2|10089.7|10074.7|26
1663258500000|2022-09-15 16:15:00|10089.3|10074.3|10100.2|10085.2|10109.7|10094.7|10088.3|10073.3|27
1663258800000|2022-09-15 16:20:00|10100.7|10085.7|10109.7|10094.7|10110.5|10095.5|10100.7|10085.7|45
1663259100000|2022-09-15 16:25:00|10109.2|10094.2|10106.2|10091.2|10109.7|10094.7|10102.7|10087.7|14
1663259400000|2022-09-15 16:30:00|10106.4|10091.4|10131.4|10116.4|10131.9|10116.9|10106.4|10091.4|25
1663259700000|2022-09-15 16:35:00|10130.9|10115.9|10143.5|10128.5|10148.4|10133.4|10125.4|10110.4|18
1663260000000|2022-09-15 16:40:00|10144.1|10129.1|10136.4|10121.4|10151.3|10136.3|10135.4|10120.4|23
1663260300000|2022-09-15 16:45:00|10138|10123|10153.9|10138.9|10153.9|10138.9|10137.9|10122.9|13
1663260600000|2022-09-15 16:50:00|10153.6|10138.6|10159.2|10144.2|10159.2|10144.2|10150.2|10135.2|21
1663260900000|2022-09-15 16:55:00|10159|10144|10172.1|10157.1|10173.4|10158.4|10154.9|10139.9|40
1663261200000|2022-09-15 17:00:00|10172.3|10157.3|10183.1|10168.1|10203.6|10188.6|10169.1|10154.1|97
1663261500000|2022-09-15 17:05:00|10182.8|10167.8|10194.3|10179.3|10205|10190|10182.8|10167.8|40
1663261800000|2022-09-15 17:10:00|10194.5|10179.5|10175.4|10160.4|10195|10180|10175.4|10160.4|30
1663262100000|2022-09-15 17:15:00|10174.6|10159.6|10183.8|10168.8|10183.8|10168.8|10172.3|10157.3|24
1663262400000|2022-09-15 17:20:00|10180.8|10165.8|10162.5|10147.5|10182.3|10167.3|10162|10147|30
1663262700000|2022-09-15 17:25:00|10162|10147|10171.2|10156.2|10171.5|10156.5|10155.3|10140.3|37
1663263000000|2022-09-15 17:30:00|10171.7|10156.7|10174.7|10159.7|10182.7|10167.7|10171.7|10156.7|36
1663263300000|2022-09-15 17:35:00|10173.7|10158.7|10170.9|10155.9|10173.7|10158.7|10167.4|10152.4|23
1663263600000|2022-09-15 17:40:00|10171.2|10156.2|10177.6|10162.6|10177.6|10162.6|10169.7|10154.7|25
1663263900000|2022-09-15 17:45:00|10176.7|10161.7|10175.7|10160.7|10177.2|10162.2|10173.6|10158.6|11
1663264200000|2022-09-15 17:50:00|10173.7|10158.7|10162.7|10147.7|10173.7|10158.7|10147.2|10132.2|44
1663264500000|2022-09-15 17:55:00|10162.4|10147.4|10175.4|10160.4|10177.1|10162.1|10162.4|10147.4|17
1663264800000|2022-09-15 18:00:00|10175.1|10160.1|10164.6|10149.6|10175.6|10160.6|10147|10132|95
1663265100000|2022-09-15 18:05:00|10164.4|10149.4|10157.4|10142.4|10166.8|10151.8|10140.2|10125.2|83
1663265400000|2022-09-15 18:10:00|10158.2|10143.2|10165.1|10150.1|10172.2|10157.2|10143.4|10128.4|371
1663265700000|2022-09-15 18:15:00|10166.2|10151.2|10164.6|10149.6|10166.7|10151.7|10145.1|10126.1|65
1663290000000|2022-09-16 01:00:00|10162.7|10125.2|10127.6|10112.6|10163|10132.8|10119.1|10102.4|28
1663290300000|2022-09-16 01:05:00|10129.2|10114.2|10121.1|10106.1|10131.1|10116.1|10120|10105|3
1663290600000|2022-09-16 01:10:00|10123.9|10108.9|10127.6|10112.6|10133|10112.6|10123.6|10107.8|2
1663290900000|2022-09-16 01:15:00|10128|10113|10131.9|10106.9|10131.9|10115.6|10128|10106.9|2
1663291200000|2022-09-16 01:20:00|10131.6|10106.6|10131.6|10106.6|10131.6|10106.6|10131.3|10106.3|0
1663291500000|2022-09-16 01:25:00|10127|10112|10131.6|10116.6|10134.8|10116.6|10126.3|10107.1|3
1663291800000|2022-09-16 01:30:00|10131.3|10116.3|10133.3|10108.3|10134.4|10116.3|10130.3|10108.3|1
1663292100000|2022-09-16 01:35:00|10127.2|10112.2|10109.5|10084.5|10130.4|10112.2|10102.3|10081.7|8
1663292400000|2022-09-16 01:40:00|10109.3|10084.3|10097.9|10082.9|10109.5|10088.3|10097.9|10082.9|2
1663292700000|2022-09-16 01:45:00|10097.7|10082.7|10104.3|10089.3|10104.8|10089.8|10097.7|10082.7|14
1663293000000|2022-09-16 01:50:00|10104|10089|10105.2|10090.2|10105.3|10090.3|10103.5|10088.5|0
1663293300000|2022-09-16 01:55:00|10101.9|10086.9|10104.5|10089.5|10106|10091|10099.4|10084.4|4
1663293600000|2022-09-16 02:00:00|10104.7|10089.7|10102.5|10087.5|10105.5|10090.5|10102|10087|4
1663293900000|2022-09-16 02:05:00|10102|10087|10098.2|10083.2|10104|10089|10098.2|10083.2|9
1663294200000|2022-09-16 02:10:00|10098.4|10083.4|10096.1|10081.1|10098.4|10083.4|10067.9|10052.9|60
1663294500000|2022-09-16 02:15:00|10097.6|10082.6|10086.1|10071.1|10098.6|10083.6|10083.3|10062.6|6
1663294800000|2022-09-16 02:20:00|10086.8|10071.8|10087.8|10072.8|10087.8|10072.8|10086.8|10071.8|4
1663295100000|2022-09-16 02:25:00|10086.5|10071.5|10087.7|10072.7|10087.7|10072.7|10086.5|10071.5|5
1663295400000|2022-09-16 02:30:00|10087.5|10072.5|10099|10084|10105.2|10086.7|10087.4|10072.2|3
1663295700000|2022-09-16 02:35:00|10099.5|10084.5|10099.5|10084.5|10103.2|10088.2|10095|10080|6
1663296000000|2022-09-16 02:40:00|10099.7|10084.7|10109|10094|10114.5|10096.7|10099.7|10081.5|2
1663296900000|2022-09-16 02:55:00|10110.5|10095.5|10115.5|10100.5|10116.3|10101.3|10110.5|10091|6
1663297200000|2022-09-16 03:00:00|10113.9|10098.9|10100|10085|10113.9|10098.9|10093.6|10078.6|28
1663297500000|2022-09-16 03:05:00|10096.9|10081.9|10090.1|10075.1|10096.9|10081.9|10071.1|10056.1|14
1663297800000|2022-09-16 03:10:00|10090.6|10075.6|10057.4|10042.4|10096.3|10075.6|10057.4|10042.4|41
1663298100000|2022-09-16 03:15:00|10057.9|10042.9|10032.1|10017.1|10064.2|10049.2|10019.4|10004.4|111
1663298400000|2022-09-16 03:20:00|10036.6|10021.6|10037.1|10022.1|10037.1|10022.1|10036.6|10021.6|6
1663298700000|2022-09-16 03:25:00|10040.1|10025.1|10071.2|10056.2|10071.2|10056.2|10040.1|10025.1|19
1663299000000|2022-09-16 03:30:00|10071.4|10056.4|10069.7|10054.7|10076.7|10061.7|10069.2|10054.2|2
1663299300000|2022-09-16 03:35:00|10069.5|10054.5|10069.2|10054.2|10069.5|10054.5|10065.2|10050.2|2
1663299600000|2022-09-16 03:40:00|10068.7|10053.7|10067.1|10052.1|10069.2|10054.2|10067.1|10052.1|1
1663299900000|2022-09-16 03:45:00|10066.9|10051.9|10067.1|10052.1|10067.1|10052.1|10066.6|10051.6|1
1663300200000|2022-09-16 03:50:00|10067.4|10052.4|10073.9|10058.9|10074.7|10059.7|10067.4|10052.4|0
1663300500000|2022-09-16 03:55:00|10073.4|10058.4|10063.6|10048.6|10073.6|10058.6|10063.6|10048.6|2
1663300800000|2022-09-16 04:00:00|10063.8|10048.8|10068.3|10053.3|10068.3|10053.3|10063.5|10048.5|5
1663301100000|2022-09-16 04:05:00|10076.2|10061.2|10076.2|10061.2|10076.2|10061.2|10076.2|10061.2|1
1663301400000|2022-09-16 04:10:00|10076.5|10061.5|10076|10051|10081.2|10066.2|10073.9|10051|1
1663301700000|2022-09-16 04:15:00|10070.8|10055.8|10069.8|10054.8|10070.8|10055.8|10069.8|10054.8|0
1663302000000|2022-09-16 04:20:00|10069.3|10054.3|10069.8|10054.8|10069.8|10054.8|10068.8|10053.8|0
1663302300000|2022-09-16 04:25:00|10070|10055|10069|10054|10076.9|10056|10069|10051|0
1663302600000|2022-09-16 04:30:00|10069.2|10054.2|10069.8|10054.8|10076.3|10056.1|10069.2|10051.3|0
1663302900000|2022-09-16 04:35:00|10087|10049.5|10068.2|10053.2|10087|10055.5|10068.2|10047.5|20
1663303200000|2022-09-16 04:40:00|10068.5|10053.5|10055.8|10040.8|10080.8|10065.8|10055.8|10040.8|23
1663303500000|2022-09-16 04:45:00|10059.4|10044.4|10074.4|10049.4|10074.9|10055.9|10059.4|10044.4|11
1663303800000|2022-09-16 04:50:00|10075|10050|10075|10050|10075|10050|10075|10050|0
1663304100000|2022-09-16 04:55:00|10070.7|10055.7|10076|10051|10076|10056.2|10066.2|10050.2|1
1663304400000|2022-09-16 05:00:00|10069.2|10054.2|10065.9|10050.9|10069.2|10054.2|10065.4|10050.4|0
1663304700000|2022-09-16 05:05:00|10064.4|10049.4|10063.4|10048.4|10064.9|10049.9|10063.4|10048.4|0
1663305000000|2022-09-16 05:10:00|10065.9|10050.9|10063|10048|10067.5|10052.5|10062.9|10047.9|10
1663305300000|2022-09-16 05:15:00|10063.4|10048.4|10061.4|10046.4|10063.4|10048.4|10061.4|10046.4|25
1663305600000|2022-09-16 05:20:00|10062|10047|10066.3|10051.3|10066.3|10051.3|10060.4|10045.4|7
1663305900000|2022-09-16 05:25:00|10065.3|10050.3|10063.1|10048.1|10065.3|10050.3|10061.6|10046.6|3
1663306200000|2022-09-16 05:30:00|10063.3|10048.3|10063.3|10048.3|10066.7|10051.7|10060.2|10045.2|28
1663306500000|2022-09-16 05:35:00|10062.4|10047.4|10058.6|10043.6|10062.9|10047.9|10051.7|10036.7|19
1663306800000|2022-09-16 05:40:00|10058.1|10043.1|10066.1|10051.1|10067.3|10052.3|10052.5|10037.5|14
1663307100000|2022-09-16 05:45:00|10066.4|10051.4|10018.2|10003.2|10066.4|10051.4|10015.4|10000.4|124
1663307400000|2022-09-16 05:50:00|10018|10003|9980.1|9965.1|10018.9|10003.9|9977.1|9962.1|177
1663307700000|2022-09-16 05:55:00|9979.7|9964.7|9987.7|9972.7|9993.6|9978.6|9978.9|9963.9|22
1663308000000|2022-09-16 06:00:00|9988|9973|9978.1|9963.1|9988|9973|9974.6|9959.6|25
1663308300000|2022-09-16 06:05:00|9978.3|9963.3|9985.5|9970.5|9985.7|9970.7|9978.1|9963.1|4
1663308600000|2022-09-16 06:10:00|9990.8|9975.8|9984.7|9969.7|10000.5|9985.5|9982.2|9967.2|10
1663308900000|2022-09-16 06:15:00|9984.4|9969.4|9984|9969|9991.7|9976.7|9975.7|9960.7|30
1663309200000|2022-09-16 06:20:00|9983.7|9968.7|9985.8|9970.8|9985.8|9970.8|9982.8|9967.8|2
1663309500000|2022-09-16 06:25:00|9983.8|9968.8|9985.8|9970.8|9985.8|9970.8|9980.8|9965.8|1
1663309800000|2022-09-16 06:30:00|9984.9|9969.9|9985.9|9970.9|9988.6|9973.6|9972.6|9957.6|20
1663310100000|2022-09-16 06:35:00|9986.2|9971.2|9970.5|9955.5|9989.4|9974.4|9969.2|9954.2|36
1663310400000|2022-09-16 06:40:00|9972.5|9957.5|9964.7|9949.7|9972.5|9957.5|9963.5|9948.5|29
1663310700000|2022-09-16 06:45:00|9967.2|9952.2|9986.4|9971.4|9989.4|9974.4|9967.2|9952.2|16
1663311000000|2022-09-16 06:50:00|9985.9|9970.9|9980.5|9965.5|9988.7|9973.7|9977.4|9962.4|31
1663311300000|2022-09-16 06:55:00|9979.9|9964.9|9978.4|9963.4|9981.9|9966.9|9975.9|9960.9|6
1663311600000|2022-09-16 07:00:00|9980.9|9965.9|9998.8|9983.8|9998.8|9983.8|9978.9|9963.9|13
1663311900000|2022-09-16 07:05:00|9999.5|9984.5|9998.8|9983.8|10003|9988|9996.3|9981.3|15
1663312200000|2022-09-16 07:10:00|9998.6|9983.6|10002.4|9987.4|10002.5|9987.5|9995.9|9980.9|2
1663312500000|2022-09-16 07:15:00|10002|9987|9977|9962|10002.5|9987.5|9977|9962|10
1663312800000|2022-09-16 07:20:00|9977.2|9962.2|9976|9961|9981.2|9966.2|9962.9|9947.9|21
1663313100000|2022-09-16 07:25:00|9975.6|9960.6|9975.4|9960.4|9976.5|9961.5|9969.5|9954.5|3
1663313400000|2022-09-16 07:30:00|9977.9|9962.9|9970.5|9955.5|9982.9|9967.9|9968.4|9953.4|26
1663313700000|2022-09-16 07:35:00|9970|9955|9975.8|9960.8|9977|9962|9963|9948|13
1663314000000|2022-09-16 07:40:00|9974.8|9959.8|9971.9|9956.9|9975.4|9960.4|9967.4|9952.4|12
1663314300000|2022-09-16 07:45:00|9971.6|9956.6|9970|9955|9972|9957|9969.5|9954.5|4
1663314600000|2022-09-16 07:50:00|9969.5|9954.5|9968.2|9953.2|9970.2|9955.2|9961.7|9946.7|9
1663314900000|2022-09-16 07:55:00|9968.7|9953.7|9972.3|9957.3|9972.3|9957.3|9965.7|9950.7|50
1663315200000|2022-09-16 08:00:00|9968.1|9953.1|9868|9853|9968.1|9953.1|9849.9|9834.9|331
1663315500000|2022-09-16 08:05:00|9867.3|9852.3|9874.9|9859.9|9883.3|9868.3|9867.3|9851.4|35
1663315800000|2022-09-16 08:10:00|9872.7|9857.7|9874.6|9859.6|9901.9|9864.4|9866.6|9851.1|15
1663316100000|2022-09-16 08:15:00|9874.4|9859.4|9872.9|9857.9|9874.6|9859.6|9864.5|9849.5|35
1663316400000|2022-09-16 08:20:00|9872.6|9857.6|9847.1|9832.1|9873.3|9858.3|9838.6|9823.6|112
1663316700000|2022-09-16 08:25:00|9846.8|9831.8|9858.3|9843.3|9861.8|9846.8|9846.8|9831.8|11
1663317000000|2022-09-16 08:30:00|9861.8|9846.8|9867.8|9852.8|9870.1|9852.8|9852.5|9837.5|8
1663317300000|2022-09-16 08:35:00|9871.7|9856.7|9860.6|9845.6|9871.7|9856.7|9853.3|9838.3|7
1663317600000|2022-09-16 08:40:00|9848.6|9833.6|9853.3|9838.3|9853.6|9838.6|9842.1|9827.1|41
1663317900000|2022-09-16 08:45:00|9851.8|9836.8|9843.6|9828.6|9852.3|9837.3|9842|9827|5
1663318200000|2022-09-16 08:50:00|9842.7|9827.7|9854.7|9839.7|9854.9|9839.9|9836.6|9821.6|87
1663318500000|2022-09-16 08:55:00|9853.6|9838.6|9841.6|9826.6|9854.2|9839.2|9839.5|9824.5|27
1663318800000|2022-09-16 09:00:00|9842|9827|9840.3|9825.3|9844.5|9829.5|9839|9824|2
1663319100000|2022-09-16 09:05:00|9840.5|9825.5|9861.6|9846.6|9861.6|9846.6|9837.5|9822.5|22
1663319400000|2022-09-16 09:10:00|9861.9|9846.9|9886.5|9871.5|9891.4|9876.4|9861.9|9846.9|56
1663319700000|2022-09-16 09:15:00|9886.2|9871.2|9880|9865|9897.6|9882.6|9876.3|9861.3|10
1663320000000|2022-09-16 09:20:00|9883|9868|9922.3|9907.3|9932.2|9917.2|9883|9868|65
1663320300000|2022-09-16 09:25:00|9922.1|9907.1|9920.9|9905.9|9927.9|9912.9|9893.9|9878.9|37
1663320600000|2022-09-16 09:30:00|9918.4|9903.4|9908.1|9893.1|9918.4|9903.4|9908.1|9893.1|0
1663320900000|2022-09-16 09:35:00|9911.8|9896.8|9923.8|9908.8|9926.9|9911.9|9911.1|9896.1|11
1663321200000|2022-09-16 09:40:00|9924|9909|9935.6|9920.6|9936|9921|9923.8|9908.8|23
1663321500000|2022-09-16 09:45:00|9927.4|9912.4|9908.3|9893.3|9927.7|9912.7|9907.3|9892.3|3
1663321800000|2022-09-16 09:50:00|9908.1|9893.1|9905.5|9880.5|9908.4|9893.3|9902.9|9880.5|1
1663322100000|2022-09-16 09:55:00|9905.7|9880.7|9887.3|9872.3|9906|9889.8|9887.3|9872.3|9
1663322400000|2022-09-16 10:00:00|9886|9871|9879.8|9864.8|9886|9871|9876.2|9861.2|22
1663322700000|2022-09-16 10:05:00|9880.6|9865.6|9882.9|9867.9|9883.9|9868.9|9880.6|9865.6|3
1663323000000|2022-09-16 10:10:00|9882.7|9867.7|9880.3|9865.3|9882.9|9867.9|9880.3|9865.3|16
1663323300000|2022-09-16 10:15:00|9867.1|9852.1|9866.3|9851.3|9868.8|9853.8|9854.3|9839.3|56
1663323600000|2022-09-16 10:20:00|9866.8|9851.8|9870.5|9855.5|9882.8|9861.5|9862.1|9847.1|225
1663323900000|2022-09-16 10:25:00|9872|9857|9884.3|9869.3|9884.3|9869.3|9872|9857|8
1663324200000|2022-09-16 10:30:00|9884.1|9869.1|9882.2|9867.2|9888|9873|9875.6|9860.6|243
1663324500000|2022-09-16 10:35:00|9882.4|9867.4|9862.9|9847.9|9882.8|9867.8|9859.8|9844.8|82
1663324800000|2022-09-16 10:40:00|9863.2|9848.2|9848.8|9833.8|9863.2|9848.2|9848.8|9833.8|36
1663325100000|2022-09-16 10:45:00|9846.3|9831.3|9847.3|9832.3|9847.3|9832.3|9838.9|9823.9|16
1663325400000|2022-09-16 10:50:00|9846.8|9831.8|9839|9824|9848.8|9833.8|9834|9819|42
1663325700000|2022-09-16 10:55:00|9839.5|9824.5|9863.9|9848.9|9864.6|9849.6|9837.3|9822.3|26
1663326000000|2022-09-16 11:00:00|9864.4|9849.4|9843.5|9828.5|9864.4|9849.4|9843.5|9828.5|106
1663326300000|2022-09-16 11:05:00|9843.3|9828.3|9807.9|9792.9|9843.3|9828.3|9806.7|9791.7|160
1663326600000|2022-09-16 11:10:00|9807.6|9792.6|9813.6|9798.6|9822.4|9807.4|9807.6|9792.6|26
1663326900000|2022-09-16 11:15:00|9812.9|9797.9|9793.2|9778.2|9812.9|9797.9|9783|9768|77
1663327200000|2022-09-16 11:20:00|9793.4|9778.4|9789|9774|9793.4|9778.4|9782.5|9767.5|73
1663327500000|2022-09-16 11:25:00|9788.7|9773.7|9789.6|9774.6|9795.8|9780.8|9788|9773|16
1663327800000|2022-09-16 11:30:00|9793|9778|9785.2|9770.2|9793|9778|9774.8|9759.8|118
1663328100000|2022-09-16 11:35:00|9784.9|9769.9|9785.9|9770.9|9795.4|9780.4|9783.9|9768.9|42
1663328400000|2022-09-16 11:40:00|9788.3|9773.3|9794.1|9779.1|9794.2|9779.2|9783.2|9768.2|32
1663328700000|2022-09-16 11:45:00|9795|9780|9814.7|9799.7|9816.2|9801.2|9792.8|9777.8|92
1663329000000|2022-09-16 11:50:00|9815|9800|9809.3|9794.3|9824|9809|9804.3|9789.3|28
1663329300000|2022-09-16 11:55:00|9809.8|9794.8|9835.4|9820.4|9843.4|9828.4|9809.7|9794.7|49
1663329600000|2022-09-16 12:00:00|9835.6|9820.6|9817.6|9802.6|9845.5|9830.5|9817.6|9802.6|53
1663329900000|2022-09-16 12:05:00|9817.8|9802.8|9835.2|9820.2|9845.8|9830.8|9816.5|9801.5|62
1663330200000|2022-09-16 12:10:00|9834.9|9819.9|9825.8|9810.8|9837.6|9822.6|9814.1|9799.1|89
1663330500000|2022-09-16 12:15:00|9825.5|9810.5|9834.3|9819.3|9836.8|9821.8|9820.2|9805.2|40
1663330800000|2022-09-16 12:20:00|9834|9819|9830.9|9815.9|9840.5|9825.5|9818.2|9803.2|62
1663331100000|2022-09-16 12:25:00|9828.1|9813.1|9824.7|9809.7|9833.1|9818.1|9820.2|9805.2|46
1663331400000|2022-09-16 12:30:00|9824.1|9809.1|9799.3|9784.3|9824.1|9809.1|9795.4|9780.4|196
1663331700000|2022-09-16 12:35:00|9798.7|9783.7|9792.1|9777.1|9799.9|9784.9|9785.9|9770.9|142
1663332000000|2022-09-16 12:40:00|9792.6|9777.6|9788.7|9773.7|9798.4|9783.4|9785.8|9770.8|88
1663332300000|2022-09-16 12:45:00|9789.1|9774.1|9778.5|9763.5|9793.6|9778.6|9778.5|9763.5|137
1663332600000|2022-09-16 12:50:00|9778|9763|9765.1|9750.1|9779.6|9764.6|9765|9750|299
1663332900000|2022-09-16 12:55:00|9768.3|9753.3|9764.7|9749.7|9768.3|9753.3|9764.7|9749.7|77
1663333200000|2022-09-16 13:00:00|9762.5|9747.5|9790.8|9775.8|9793.3|9778.3|9762.5|9747.5|409
1663333500000|2022-09-16 13:05:00|9789|9774|9787.5|9772.5|9794.5|9777|9777.9|9762.9|190
1663333800000|2022-09-16 13:10:00|9786.7|9771.7|9781.6|9766.6|9786.7|9771.7|9779.5|9764.5|62
1663334100000|2022-09-16 13:15:00|9781.8|9766.8|9798.9|9783.9|9798.9|9783.9|9780|9765|60
1663334400000|2022-09-16 13:20:00|9801.8|9786.8|9795.9|9780.9|9819.2|9804.2|9791.3|9776.3|278
1663334700000|2022-09-16 13:25:00|9796.8|9781.8|9788.5|9773.5|9796.8|9781.8|9781.5|9766.5|56
1663335000000|2022-09-16 13:30:00|9788.7|9773.7|9787.2|9772.2|9802|9787|9783.6|9768.6|124
1663335300000|2022-09-16 13:35:00|9786.7|9771.7|9795.4|9780.4|9796.9|9781.9|9776.1|9761.1|146
1663335600000|2022-09-16 13:40:00|9794.4|9779.4|9784.2|9769.2|9797.4|9782.4|9777.2|9762.2|93
1663335900000|2022-09-16 13:45:00|9784.5|9769.5|9786|9771|9807.9|9792.9|9784|9769|109
1663336200000|2022-09-16 13:50:00|9786.2|9771.2|9775.7|9760.7|9794.1|9779.1|9775.7|9760.7|110
1663336500000|2022-09-16 13:55:00|9775.5|9760.5|9779.7|9764.7|9791.9|9776.9|9772.6|9757.6|106
1663336800000|2022-09-16 14:00:00|9779.9|9764.9|9772.1|9757.1|9789.4|9774.4|9771.5|9756.5|46
1663337100000|2022-09-16 14:05:00|9772.4|9757.4|9779.8|9764.8|9787|9772|9771.6|9756.6|58
1663337400000|2022-09-16 14:10:00|9780|9765|9775.9|9760.9|9789.8|9774.8|9775.4|9760.4|140
1663337700000|2022-09-16 14:15:00|9781.6|9766.6|9763.6|9748.6|9788.5|9773.5|9763.6|9748.6|234
1663549200000|2022-09-19 01:00:00|9736.4|9721.4|9762.9|9747.9|9779.7|9764.7|9728.5|9713.5|449
1663549500000|2022-09-19 01:05:00|9765.7|9750.7|9798|9773|9800.6|9783.8|9761.6|9746.6|131
1663549800000|2022-09-19 01:10:00|9798.5|9773.5|9766.7|9751.7|9798.5|9775.7|9766.2|9751.2|87
1663550100000|2022-09-19 01:15:00|9766.1|9751.1|9705.3|9667.8|9766.4|9751.4|9703.1|9667.8|186
1663550400000|2022-09-19 01:20:00|9705.6|9668.1|9693.9|9678.9|9705.6|9678.9|9668.1|9650.3|60
1663550700000|2022-09-19 01:25:00|9694.9|9679.9|9686|9671|9696.4|9681.4|9686|9671|14
1663551000000|2022-09-19 01:30:00|9687.2|9672.2|9663.2|9648.2|9688.7|9673.7|9661.6|9640.7|12
1663551300000|2022-09-19 01:35:00|9662.9|9647.9|9667.9|9652.9|9681.6|9658|9662.9|9644.1|13
1663551600000|2022-09-19 01:40:00|9670.8|9645.8|9638.3|9623.3|9670.8|9651|9634.8|9619.8|51
1663551900000|2022-09-19 01:45:00|9639.7|9624.7|9620.8|9605.8|9639.7|9624.7|9619.3|9604.3|91
1663552200000|2022-09-19 01:50:00|9621|9606|9622.6|9607.6|9626.3|9611.3|9619.8|9604.8|18
1663552500000|2022-09-19 01:55:00|9622.9|9607.9|9616.3|9601.3|9629.6|9611.3|9615.8|9600.8|9
1663552800000|2022-09-19 02:00:00|9615.7|9600.7|9614.5|9599.5|9634.4|9614|9613.5|9596.9|11
1663553100000|2022-09-19 02:05:00|9615|9600|9610.4|9595.4|9615.7|9600.7|9610.4|9595.4|3
1663553400000|2022-09-19 02:10:00|9609.9|9594.9|9616.5|9579|9617.9|9597.7|9599.7|9578.4|42
1663553700000|2022-09-19 02:15:00|9619.6|9582.1|9596.8|9581.8|9620.5|9583|9596.8|9576.3|7
1663554000000|2022-09-19 02:20:00|9587.7|9572.7|9594.4|9579.4|9619.6|9588.2|9587.5|9572.5|15
1663554300000|2022-09-19 02:25:00|9604.9|9579.9|9610.7|9595.7|9615.9|9595.7|9602.4|9579.9|7
1663554600000|2022-09-19 02:30:00|9609.2|9594.2|9615.3|9590.3|9616.3|9595.7|9609|9589.7|7
1663554900000|2022-09-19 02:35:00|9614.1|9589.1|9616.7|9601.7|9616.9|9601.9|9613.5|9589.1|4
1663555200000|2022-09-19 02:40:00|9617|9602|9620.1|9605.1|9621.1|9606.1|9617|9602|5
1663555500000|2022-09-19 02:45:00|9631.8|9606.8|9634.6|9619.6|9644|9620.8|9624.6|9605.7|10
1663555800000|2022-09-19 02:50:00|9634.8|9619.8|9691.8|9676.8|9708.3|9693.3|9634.8|9616.3|50
1663556100000|2022-09-19 02:55:00|9690.3|9675.3|9700.7|9685.7|9702.2|9687.2|9686|9669.8|9
1663556400000|2022-09-19 03:00:00|9716.3|9678.8|9688.2|9663.2|9716.3|9683.7|9685.2|9662.4|5
1663556700000|2022-09-19 03:05:00|9684.1|9669.1|9688.2|9673.2|9688.7|9673.7|9684.1|9669.1|2
1663557000000|2022-09-19 03:10:00|9685.7|9670.7|9675|9660|9688.7|9673.7|9675|9657.9|5
1663557300000|2022-09-19 03:15:00|9669.1|9654.1|9680.6|9655.6|9689|9657.5|9665.7|9643.5|3
1663557600000|2022-09-19 03:20:00|9680.2|9655.2|9678.8|9653.8|9684.4|9655.2|9659.1|9643.4|7
1663557900000|2022-09-19 03:25:00|9675.3|9660.3|9677.8|9662.8|9677.8|9662.8|9675.3|9660.3|1
1663558200000|2022-09-19 03:30:00|9678.3|9663.3|9679.8|9664.8|9681|9666|9678.3|9663.3|3
1663558500000|2022-09-19 03:35:00|9680|9665|9679|9664|9680|9665|9679|9664|0
1663558800000|2022-09-19 03:40:00|9677.3|9662.3|9679|9664|9679|9664|9677.3|9662.3|0
1663559100000|2022-09-19 03:45:00|9678.8|9663.8|9678.8|9663.8|9679.8|9664.8|9674.3|9659.3|4
1663559400000|2022-09-19 03:50:00|9679.8|9664.8|9680.3|9665.3|9680.3|9665.3|9679.8|9664.8|0
1663560000000|2022-09-19 04:00:00|9680.8|9665.8|9686|9671|9686|9671|9680.8|9665.8|1
1663560600000|2022-09-19 04:10:00|9686.3|9671.3|9686.5|9671.5|9686.5|9671.5|9686|9671|2
1663560900000|2022-09-19 04:15:00|9687.5|9672.5|9688.4|9673.4|9688.4|9673.4|9687.5|9672.5|2
1663561200000|2022-09-19 04:20:00|9688.6|9673.6|9690|9675|9690|9675|9688.3|9673.3|0
1663561500000|2022-09-19 04:25:00|9690.5|9675.5|9690.6|9675.6|9690.6|9675.6|9690.3|9675.3|0
1663561800000|2022-09-19 04:30:00|||||||||1
1663562100000|2022-09-19 04:35:00|9690.2|9675.2|9697.5|9682.5|9697.5|9682.5|9689.9|9674.9|3
1663562400000|2022-09-19 04:40:00|9697.4|9682.4|9696.4|9681.4|9697.7|9682.7|9696.2|9681.2|2
1663562700000|2022-09-19 04:45:00|9696.2|9681.2|9699.9|9684.9|9699.9|9684.9|9695.9|9680.9|0
1663563000000|2022-09-19 04:50:00|9700.4|9685.4|9699.9|9684.9|9700.4|9685.4|9699.9|9684.9|1
1663563600000|2022-09-19 05:00:00|9700.4|9685.4|9700.1|9685.1|9700.4|9685.4|9699.6|9684.6|8
1663563900000|2022-09-19 05:05:00|9699.9|9684.9|9700.1|9685.1|9700.1|9685.1|9699.6|9684.6|0
1663564200000|2022-09-19 05:10:00|9699.9|9684.9|9700.1|9685.1|9700.1|9685.1|9699.6|9684.6|0
1663564500000|2022-09-19 05:15:00|9701|9686|9701|9686|9701|9686|9701|9686|3
1663564800000|2022-09-19 05:20:00|9701.3|9686.3|9701|9686|9701.3|9686.3|9701|9686|1
1663565100000|2022-09-19 05:25:00|9700.5|9685.5|9700.5|9685.5|9700.5|9685.5|9700.5|9685.5|5
1663565400000|2022-09-19 05:30:00|9697.3|9682.3|9674.1|9659.1|9697.3|9682.3|9669.3|9654.3|12
1663565700000|2022-09-19 05:35:00|9672.8|9657.8|9662.8|9647.8|9673.3|9658.3|9662|9647|4
1663566000000|2022-09-19 05:40:00|9663.1|9648.1|9648.8|9633.8|9663.3|9648.3|9636.6|9621.6|4
1663566300000|2022-09-19 05:45:00|9652.9|9627.9|9649.3|9634.3|9652.9|9635.3|9635.1|9620.1|4
1663566600000|2022-09-19 05:50:00|9649.1|9634.1|9647.8|9632.8|9649.8|9634.8|9647.3|9632.3|2
1663566900000|2022-09-19 05:55:00|9647.6|9632.6|9657.5|9642.5|9658.8|9643.8|9647.3|9632.3|7
1663567200000|2022-09-19 06:00:00|9657.8|9642.8|9638.5|9623.5|9658.8|9643.8|9635|9620|34
1663567500000|2022-09-19 06:05:00|9638.7|9623.7|9639.5|9624.5|9640.5|9625.5|9632.7|9617.7|29
1663567800000|2022-09-19 06:10:00|9648.7|9633.7|9637.1|9622.1|9651.5|9636.5|9637.1|9622.1|46
1663568100000|2022-09-19 06:15:00|9637.3|9622.3|9629.9|9614.9|9639.7|9624.7|9626.4|9611.4|44
1663568400000|2022-09-19 06:20:00|9631.7|9616.7|9629.2|9614.2|9634|9619|9625.5|9610.5|45
1663568700000|2022-09-19 06:25:00|9629.5|9614.5|9626.2|9611.2|9633.5|9618.5|9626.2|9611.2|40
1663569000000|2022-09-19 06:30:00|9626.6|9611.6|9620|9605|9632.7|9617.7|9620|9605|47
1663569300000|2022-09-19 06:35:00|9620.3|9605.3|9630|9615|9632.2|9617.2|9620.3|9605.3|24
1663569600000|2022-09-19 06:40:00|9629.4|9614.4|9627.9|9612.9|9631.1|9616.1|9621|9606|10
1663569900000|2022-09-19 06:45:00|9627.7|9612.7|9620.6|9605.6|9629.1|9614.1|9620.3|9605.3|6
1663570200000|2022-09-19 06:50:00|9621.1|9606.1|9627|9612|9630|9615|9621.1|9606.1|8
1663570500000|2022-09-19 06:55:00|9627.3|9612.3|9601.4|9586.4|9628.3|9613.3|9600.4|9585.4|4
1663570800000|2022-09-19 07:00:00|9601.1|9586.1|9602.5|9587.5|9607.3|9592.3|9600.1|9585.1|2
1663571100000|2022-09-19 07:05:00|9601|9586|9597|9582|9601.2|9586.2|9594|9579|9
1663571400000|2022-09-19 07:10:00|9596.5|9581.5|9598.9|9583.9|9604.4|9589.4|9594.7|9579.7|4
1663571700000|2022-09-19 07:15:00|9598.1|9583.1|9605.5|9590.5|9611|9596|9597.8|9582.8|19
1663572000000|2022-09-19 07:20:00|9607|9592|9595.8|9580.8|9607|9592|9594.4|9579.4|4
1663572300000|2022-09-19 07:25:00|9595.6|9580.6|9603.8|9588.8|9603.8|9588.8|9578.1|9563.1|44
1663572600000|2022-09-19 07:30:00|9604.6|9589.6|9630.2|9615.2|9630.7|9615.7|9604.6|9589.6|30
1663572900000|2022-09-19 07:35:00|9625.2|9610.2|9606.1|9591.1|9625.2|9610.2|9606.1|9591.1|2
1663573200000|2022-09-19 07:40:00|9605.6|9590.6|9608.8|9593.8|9610|9595|9604.1|9589.1|1
1663573500000|2022-09-19 07:45:00|9619.6|9604.6|9618.1|9603.1|9620.5|9605.5|9618.1|9603.1|8
1663573800000|2022-09-19 07:50:00|9617.6|9602.6|9621.3|9606.3|9625.8|9610.8|9616.3|9601.3|4
1663574100000|2022-09-19 07:55:00|9620.3|9605.3|9618.8|9603.8|9620.3|9605.3|9617.4|9602.4|1
1663574400000|2022-09-19 08:00:00|9618.6|9603.6|9617.9|9602.9|9621|9606|9615.7|9600.7|25
1663574700000|2022-09-19 08:05:00|9618.2|9603.2|9623.4|9608.4|9626.1|9611.1|9613.6|9598.6|96
1663575000000|2022-09-19 08:10:00|9624.2|9609.2|9615.7|9600.7|9626.2|9611.2|9614.9|9599.9|31
1663575300000|2022-09-19 08:15:00|9615.4|9600.4|9621.9|9606.9|9623.4|9608.4|9615.4|9600.4|4
1663575600000|2022-09-19 08:20:00|9622.4|9607.4|9624.1|9609.1|9634.9|9619.9|9621.4|9606.4|28
1663575900000|2022-09-19 08:25:00|9622.6|9607.6|9623|9608|9628.6|9613.6|9621.1|9606.1|8
1663576200000|2022-09-19 08:30:00|9622.8|9607.8|9628.6|9613.6|9628.6|9613.6|9620.2|9605.2|2
1663576500000|2022-09-19 08:35:00|9627.8|9612.8|9631.7|9616.7|9632.7|9617.7|9624.3|9609.3|6
1663576800000|2022-09-19 08:40:00|9632.2|9617.2|9635.8|9620.8|9635.8|9620.8|9631.4|9616.4|4
1663577100000|2022-09-19 08:45:00|9633.7|9618.7|9630.1|9615.1|9633.7|9618.7|9630.1|9615.1|10
1663577400000|2022-09-19 08:50:00|9630.4|9615.4|9629.3|9614.3|9634.1|9619.1|9629.3|9614.3|7
1663577700000|2022-09-19 08:55:00|9629.1|9614.1|9622.8|9607.8|9629.1|9614.1|9621.8|9606.8|4
1663578000000|2022-09-19 09:00:00|9622.3|9607.3|9609|9594|9622.3|9607.3|9609|9594|5
1663578300000|2022-09-19 09:05:00|9608.8|9593.8|9621.1|9606.1|9621.1|9606.1|9607.2|9592.2|8
1663578600000|2022-09-19 09:10:00|9620.2|9605.2|9589.8|9574.8|9620.2|9605.2|9586.9|9571.9|59
1663578900000|2022-09-19 09:15:00|9588.8|9573.8|9585.6|9570.6|9588.8|9573.8|9585.6|9570.6|0
1663579200000|2022-09-19 09:20:00|9584.2|9569.2|9584|9569|9584.8|9569.8|9577.9|9562.9|10
1663579500000|2022-09-19 09:25:00|9586|9571|9587|9572|9588.2|9573.2|9580.8|9565.8|1
1663579800000|2022-09-19 09:30:00|9589|9574|9588.2|9573.2|9589.7|9574.7|9587.7|9572.7|0
1663580100000|2022-09-19 09:35:00|9587.9|9572.9|9588.7|9573.7|9589.2|9574.2|9587.7|9572.7|0
1663580400000|2022-09-19 09:40:00|9588.6|9573.6|9574.7|9559.7|9588.6|9573.6|9574.1|9559.1|22
1663580700000|2022-09-19 09:45:00|9576.1|9561.1|9580.1|9565.1|9591.6|9576.6|9576.1|9561.1|12
1663581000000|2022-09-19 09:50:00|9579.9|9564.9|9580.6|9565.6|9582.8|9567.8|9579.6|9564.6|1
1663581300000|2022-09-19 09:55:00|9580.8|9565.8|9566.3|9551.3|9580.8|9565.8|9565.1|9550.1|27
1663581600000|2022-09-19 10:00:00|9566.6|9551.6|9562.2|9547.2|9570.6|9555.6|9562.2|9547.2|4
1663581900000|2022-09-19 10:05:00|9561.7|9546.7|9563.1|9548.1|9564.4|9549.4|9552.5|9537.5|49
1663582200000|2022-09-19 10:10:00|9563.4|9548.4|9583.5|9568.5|9585.1|9570.1|9558.9|9543.9|17
1663582500000|2022-09-19 10:15:00|9580|9565|9585.1|9570.1|9597.2|9582.2|9576.3|9561.3|5
1663582800000|2022-09-19 10:20:00|9583.9|9568.9|9575.3|9560.3|9584.4|9569.4|9573.1|9558.1|5
1663583100000|2022-09-19 10:25:00|9578.8|9563.8|9575.3|9560.3|9583.4|9568.4|9572.8|9557.8|5
1663583400000|2022-09-19 10:30:00|9575.6|9560.6|9582.6|9567.6|9585.6|9567.6|9573.6|9556.4|9
1663583700000|2022-09-19 10:35:00|9583|9568|9617.7|9602.7|9618.3|9603.3|9583|9568|70
1663584000000|2022-09-19 10:40:00|9618.2|9603.2|9618.9|9603.9|9621.4|9606.4|9616.9|9601.9|6
1663584300000|2022-09-19 10:45:00|9617.9|9602.9|9598.2|9583.2|9617.9|9602.9|9598.2|9583.2|26
1663584600000|2022-09-19 10:50:00|9600.7|9585.7|9612|9597|9620.5|9605.5|9600.7|9585.7|59
1663584900000|2022-09-19 10:55:00|9614.3|9599.3|9607|9592|9625.5|9610.5|9607|9592|84
1663585200000|2022-09-19 11:00:00|9609.7|9594.7|9621.2|9606.2|9621.2|9606.2|9609.7|9594.7|38
1663585500000|2022-09-19 11:05:00|9617.6|9602.6|9620.3|9605.3|9629.3|9614.3|9617.6|9602.6|47
1663585800000|2022-09-19 11:10:00|9619.8|9604.8|9582.1|9567.1|9624.5|9609.5|9579.6|9564.6|180
1663586100000|2022-09-19 11:15:00|9576.7|9561.7|9559.7|9544.7|9580.1|9565.1|9557|9542|228
1663586400000|2022-09-19 11:20:00|9558.2|9543.2|9545.9|9530.9|9559.3|9544.3|9534.1|9519.1|111
1663586700000|2022-09-19 11:25:00|9545.8|9530.8|9533.9|9518.9|9546.3|9531.3|9532|9517|65
1663587000000|2022-09-19 11:30:00|9530.3|9515.3|9487.4|9472.4|9530.3|9515.3|9487.2|9472.2|178
1663587300000|2022-09-19 11:35:00|9487.2|9472.2|9477.1|9462.1|9492.8|9477.8|9461.9|9446.9|129
1663587600000|2022-09-19 11:40:00|9474.2|9459.2|9461.3|9446.3|9479.7|9464.7|9458.3|9443.3|72
1663587900000|2022-09-19 11:45:00|9460.9|9445.9|9499.1|9484.1|9499.8|9484.8|9458.9|9443.9|38
1663588200000|2022-09-19 11:50:00|9495.6|9480.6|9490.9|9475.9|9505|9490|9486.1|9471.1|48
1663588500000|2022-09-19 11:55:00|9490.1|9475.1|9464.7|9449.7|9497.6|9482.6|9457.8|9442.8|78
1663588800000|2022-09-19 12:00:00|9465.2|9450.2|9426.3|9411.3|9466.4|9451.4|9421.5|9406.5|202
1663589100000|2022-09-19 12:05:00|9423.7|9408.7|9391.8|9376.8|9432.3|9417.3|9391.8|9376.8|197
1663589400000|2022-09-19 12:10:00|9392.1|9377.1|9437.9|9422.9|9450.4|9435.4|9390.3|9375.3|88
1663589700000|2022-09-19 12:15:00|9436.3|9421.3|9417|9402|9442|9427|9411.4|9396.4|95
1663590000000|2022-09-19 12:20:00|9417.2|9402.2|9465.1|9450.1|9466.4|9451.4|9417.2|9402.2|128
1663590300000|2022-09-19 12:25:00|9470.7|9455.7|9477|9462|9500.8|9485.8|9466.1|9451.1|133
1663590600000|2022-09-19 12:30:00|9477.6|9462.6|9438|9423|9485|9470|9438|9423|138
1663590900000|2022-09-19 12:35:00|9435.4|9420.4|9455.6|9440.6|9459.3|9444.3|9433.7|9418.7|82
1663591200000|2022-09-19 12:40:00|9455.3|9440.3|9439.6|9424.6|9459.5|9444.5|9437.1|9422.1|114
1663591500000|2022-09-19 12:45:00|9439.9|9424.9|9399.7|9384.7|9443.8|9428.8|9399.7|9384.7|102
1663591800000|2022-09-19 12:50:00|9399.2|9384.2|9386.3|9371.3|9409|9394|9381.2|9366.2|159
1663592100000|2022-09-19 12:55:00|9385.7|9370.7|9364.2|9349.2|9388.2|9373.2|9363.9|9348.9|137
1663592400000|2022-09-19 13:00:00|9365.7|9350.7|9379.8|9364.8|9384.6|9369.6|9360.9|9345.9|296
1663592700000|2022-09-19 13:05:00|9379|9364|9350.7|9335.7|9379|9364|9326.4|9311.4|405
1663593000000|2022-09-19 13:10:00|9351|9336|9341.3|9326.3|9351.2|9336.2|9333.6|9318.6|312
1663593300000|2022-09-19 13:15:00|9341.1|9326.1|9293|9278|9344.8|9329.8|9293|9278|337
1663593600000|2022-09-19 13:20:00|9293.3|9278.3|9291.5|9276.5|9301.5|9286.5|9279|9264|347
1663593900000|2022-09-19 13:25:00|9291.3|9276.3|9310.5|9295.5|9311.5|9296.5|9270.9|9255.9|398
1663594200000|2022-09-19 13:30:00|9310.6|9295.6|9320|9305|9330.9|9315.9|9303.4|9288.4|341
1663594500000|2022-09-19 13:35:00|9321.1|9306.1|9343|9328|9343|9328|9315.5|9300.5|189
1663594800000|2022-09-19 13:40:00|9342.8|9327.8|9354.8|9339.8|9361.8|9346.8|9328.7|9313.7|207
1663595100000|2022-09-19 13:45:00|9355|9340|9369.9|9354.9|9392.4|9377.4|9354|9339|322
1663595400000|2022-09-19 13:50:00|9369.6|9354.6|9359.9|9344.9|9397.8|9382.8|9359.9|9344.9|142
1663595700000|2022-09-19 13:55:00|9359.4|9344.4|9380.2|9365.2|9380.8|9365.8|9347.9|9332.9|137
1663596000000|2022-09-19 14:00:00|9380|9365|9398.2|9383.2|9411.5|9396.5|9362.4|9347.4|208
1663596300000|2022-09-19 14:05:00|9398.6|9383.6|9365.9|9350.9|9400.4|9385.4|9357.9|9342.9|183
1663596600000|2022-09-19 14:10:00|9366.4|9351.4|9376.4|9361.4|9394|9379|9366.4|9351.4|125
1663596900000|2022-09-19 14:15:00|9378.1|9363.1|9367.1|9352.1|9390.5|9375.5|9364.6|9349.6|110
1663597200000|2022-09-19 14:20:00|9366.8|9351.8|9371.2|9356.2|9376.6|9361.6|9363.5|9348.5|134
1663597500000|2022-09-19 14:25:00|9371.5|9356.5|9377.2|9362.2|9381.9|9366.9|9370.7|9355.7|182
1663597800000|2022-09-19 14:30:00|9378.4|9363.4|9354.1|9339.1|9378.4|9363.4|9336.8|9321.8|117
1663598100000|2022-09-19 14:35:00|9350.4|9335.4|9349.5|9334.5|9375.9|9360.9|9349.4|9334.4|116
1663598400000|2022-09-19 14:40:00|9350.6|9335.6|9379.3|9364.3|9385.2|9370.2|9350.6|9335.6|158
1663598700000|2022-09-19 14:45:00|9378.8|9363.8|9409.8|9394.8|9417.7|9402.7|9378.7|9363.7|177
1663599000000|2022-09-19 14:50:00|9409.3|9394.3|9384.9|9369.9|9410.2|9395.2|9384.6|9369.6|131
1663599300000|2022-09-19 14:55:00|9385.5|9370.5|9382.5|9367.5|9390.6|9375.6|9382|9367|112
1663599600000|2022-09-19 15:00:00|9382.8|9367.8|9420.8|9405.8|9421.1|9406.1|9380.8|9365.8|105
1663599900000|2022-09-19 15:05:00|9418.2|9403.2|9385.7|9370.7|9419.8|9404.8|9384|9369|123
1663600200000|2022-09-19 15:10:00|9385.5|9370.5|9392.5|9377.5|9393.3|9378.3|9381.3|9366.3|131
1663600500000|2022-09-19 15:15:00|9389.8|9374.8|9382.9|9367.9|9397.7|9382.7|9382.6|9367.6|136
1663600800000|2022-09-19 15:20:00|9382.6|9367.6|9373.5|9358.5|9388.8|9373.8|9369.6|9354.6|222
1663601100000|2022-09-19 15:25:00|9372.7|9357.7|9349.5|9334.5|9376.2|9361.2|9340.3|9325.3|107
1663601400000|2022-09-19 15:30:00|9349.3|9334.3|9364.4|9349.4|9368.9|9353.9|9344.5|9329.5|79
1663601700000|2022-09-19 15:35:00|9362.4|9347.4|9348.7|9333.7|9366.2|9351.2|9332.2|9317.2|78
1663602000000|2022-09-19 15:40:00|9347.6|9332.6|9340.8|9325.8|9350.3|9335.3|9335.8|9320.8|92
1663602300000|2022-09-19 15:45:00|9342.3|9327.3|9351.5|9336.5|9351.5|9336.5|9340.8|9325.8|67
1663602600000|2022-09-19 15:50:00|9351.3|9336.3|9360.6|9345.6|9368.1|9353.1|9351|9336|67
1663602900000|2022-09-19 15:55:00|9360.5|9345.5|9365.3|9350.3|9372.7|9357.7|9359.9|9344.9|25
1663603200000|2022-09-19 16:00:00|9365.7|9350.7|9377.6|9362.6|9382|9367|9365.6|9350.6|87
1663603500000|2022-09-19 16:05:00|9376.6|9361.6|9408.1|9393.1|9412.1|9397.1|9376.6|9361.6|100
1663603800000|2022-09-19 16:10:00|9409|9394|9436.2|9421.2|9449.7|9434.7|9409|9394|138
1663604100000|2022-09-19 16:15:00|9441|9426|9483.8|9468.8|9484.7|9469.7|9441|9426|181
1663604400000|2022-09-19 16:20:00|9484.7|9469.7|9464.8|9449.8|9492.2|9477.2|9463.9|9448.9|91
1663604700000|2022-09-19 16:25:00|9464|9449|9441|9426|9469|9454|9409.4|9394.4|114
1663605000000|2022-09-19 16:30:00|9440.8|9425.8|9473.8|9458.8|9475.3|9460.3|9440.1|9425.1|99
1663605300000|2022-09-19 16:35:00|9473.6|9458.6|9469.6|9454.6|9474.8|9459.8|9468|9453|63
1663605600000|2022-09-19 16:40:00|9470.1|9455.1|9483.8|9468.8|9484|9469|9470.1|9455.1|52
1663605900000|2022-09-19 16:45:00|9483.5|9468.5|9461.9|9446.9|9492.4|9477.4|9458.4|9443.4|60
1663606200000|2022-09-19 16:50:00|9462.1|9447.1|9475.1|9460.1|9475.1|9460.1|9457.9|9442.9|53
1663606500000|2022-09-19 16:55:00|9474.7|9459.7|9484.1|9469.1|9487.4|9472.4|9474.7|9459.7|35
1663606800000|2022-09-19 17:00:00|9484.9|9469.9|9514.2|9499.2|9514.5|9499.5|9482.8|9467.8|121
1663607100000|2022-09-19 17:05:00|9513.1|9498.1|9501.5|9486.5|9515|9500|9492.9|9477.9|59
1663607400000|2022-09-19 17:10:00|9502.1|9487.1|9502.9|9487.9|9521|9506|9497.7|9482.7|54
1663607700000|2022-09-19 17:15:00|9503.1|9488.1|9479.4|9464.4|9503.1|9488.1|9473.2|9458.2|45
1663608000000|2022-09-19 17:20:00|9479.5|9464.5|9481.7|9466.7|9487.7|9472.7|9478.6|9463.6|30
1663608300000|2022-09-19 17:25:00|9479.8|9464.8|9471.9|9456.9|9479.8|9464.8|9463.9|9448.9|41
1663608600000|2022-09-19 17:30:00|9471.6|9456.6|9481.9|9466.9|9489.1|9474.1|9467.7|9452.7|40
1663608900000|2022-09-19 17:35:00|9481.2|9466.2|9448.6|9433.6|9487.7|9472.7|9445.6|9430.6|153
1663609200000|2022-09-19 17:40:00|9449.4|9434.4|9413.8|9398.8|9449.4|9434.4|9413.8|9398.8|498
1663609500000|2022-09-19 17:45:00|9413.5|9398.5|9426.6|9411.6|9434.1|9419.1|9413.3|9398.3|317
1663609800000|2022-09-19 17:50:00|9426.4|9411.4|9454.5|9439.5|9458.1|9443.1|9425|9410|116
1663610100000|2022-09-19 17:55:00|9454.3|9439.3|9477.1|9462.1|9477.1|9462.1|9443.5|9428.5|47
1663610400000|2022-09-19 18:00:00|9478.7|9463.7|9467.8|9452.8|9484.8|9469.8|9458.6|9443.6|124
1663610700000|2022-09-19 18:05:00|9468.1|9453.1|9453.4|9438.4|9475.4|9460.4|9451|9436|95
1663611000000|2022-09-19 18:10:00|9453.6|9438.6|9444.8|9429.8|9460.9|9445.9|9426|9411|687
1663611300000|2022-09-19 18:15:00|9445.2|9430.2|9444.8|9429.8|9449.2|9434.2|9436.7|9421.7|189
1663635600000|2022-09-20 01:00:00|9469.2|9454.2|9419.2|9404.2|9483.6|9465.5|9417|9402|122
1663635900000|2022-09-20 01:05:00|9421.8|9406.8|9425.4|9400.4|9429.8|9407.3|9420.7|9400.4|9
1663636200000|2022-09-20 01:10:00|9416.8|9401.8|9417|9402|9417|9402|9416.5|9401.5|15
1663636500000|2022-09-20 01:15:00|9416.5|9401.5|9411.2|9386.2|9422.9|9401.5|9409.1|9382.9|6
1663636800000|2022-09-20 01:20:00|9411.7|9386.7|9399.2|9384.2|9422.6|9393.3|9399.2|9383.3|7
1663637100000|2022-09-20 01:25:00|9406.7|9381.7|9425.6|9400.6|9429.3|9401.2|9401.9|9381.7|16
1663637400000|2022-09-20 01:30:00|9431.6|9394.1|9433.8|9396.3|9433.8|9396.3|9428.8|9391.3|7
1663637700000|2022-09-20 01:35:00|9433.6|9396.1|9432.8|9395.3|9439.4|9411.3|9426.3|9390.1|4
1663638000000|2022-09-20 01:40:00|9432.6|9395.1|9428.6|9391.1|9432.6|9395.1|9428.1|9390.6|5
1663638300000|2022-09-20 01:45:00|9425.9|9388.4|9413.8|9388.8|9425.9|9388.9|9413.6|9382.8|14
1663638600000|2022-09-20 01:50:00|9412.8|9397.8|9414.3|9389.3|9415.3|9397.8|9409.4|9388.4|5
1663638900000|2022-09-20 01:55:00|9414.6|9389.6|9429.7|9392.2|9430.7|9393.2|9414.3|9386.8|11
1663639200000|2022-09-20 02:00:00|9425.8|9400.8|9430.5|9415.5|9430.5|9415.5|9425.7|9391|13
1663639500000|2022-09-20 02:05:00|9431|9416|9430.7|9393.2|9431.9|9416.2|9422.3|9393.2|7
1663639800000|2022-09-20 02:10:00|9428.9|9391.4|9425.8|9388.3|9428.9|9391.4|9423.5|9386|8
1663640100000|2022-09-20 02:15:00|9426.8|9389.3|9423.3|9385.8|9426.8|9389.3|9422.8|9385.3|4
1663640400000|2022-09-20 02:20:00|9422.8|9385.3|9422.6|9385.1|9422.8|9385.3|9422.3|9384.8|4
1663640700000|2022-09-20 02:25:00|9422.1|9384.6|9421.8|9384.3|9422.1|9384.6|9421.8|9384.3|8
1663641000000|2022-09-20 02:30:00|9401.8|9386.8|9402.3|9387.3|9402.3|9387.3|9400.1|9385.1|24
1663641300000|2022-09-20 02:35:00|9402.5|9387.5|9398.4|9383.4|9410|9392.3|9398.4|9383.4|47
1663641600000|2022-09-20 02:40:00|9398.2|9383.2|9404.1|9379.1|9404.1|9383.2|9387.9|9372.9|17
1663641900000|2022-09-20 02:45:00|9404.3|9379.3|9411.2|9373.7|9411.5|9380.7|9404.3|9373.4|4
1663642200000|2022-09-20 02:50:00|9410.4|9372.9|9407.2|9369.7|9410.4|9378.2|9386.5|9364.2|6
1663642500000|2022-09-20 02:55:00|9399.3|9374.3|9388.2|9363.2|9399.5|9378.7|9374|9359|18
1663642800000|2022-09-20 03:00:00|9389|9364|9370.2|9355.2|9398.8|9364|9370|9353.8|23
1663643100000|2022-09-20 03:05:00|9368.8|9353.8|9391.9|9354.4|9391.9|9354.4|9360.5|9344.4|9
1663643400000|2022-09-20 03:10:00|9394.4|9356.9|9390.5|9353|9394.4|9356.9|9390.2|9352.7|5
1663643700000|2022-09-20 03:15:00|9390.2|9352.7|9376.9|9361.9|9390.2|9362.2|9375.8|9352.7|10
1663644000000|2022-09-20 03:20:00|9377.2|9362.2|9377.7|9362.7|9377.7|9362.7|9376.9|9361.9|15
1663644300000|2022-09-20 03:25:00|9377.5|9362.5|9377.7|9362.7|9377.7|9362.7|9377.2|9362.2|5
1663644600000|2022-09-20 03:30:00|9377.5|9362.5|9379.7|9364.7|9379.7|9364.7|9377.2|9362.2|3
1663644900000|2022-09-20 03:35:00|||||||||4
1663645200000|2022-09-20 03:40:00|||||||||4
1663645500000|2022-09-20 03:45:00|9378.6|9363.6|9379.7|9364.7|9379.7|9364.7|9377.2|9362.2|3
1663645800000|2022-09-20 03:50:00|9379.4|9364.4|9379.7|9364.7|9380|9365|9379.4|9364.4|4
1663646100000|2022-09-20 03:55:00|9378.1|9363.1|9377.5|9362.5|9378.1|9363.1|9377|9362|3
1663646400000|2022-09-20 04:00:00|9377.2|9362.2|9398.2|9360.7|9398.7|9377|9377.2|9360.6|11
1663646700000|2022-09-20 04:05:00|9391|9366|9391.5|9366.5|9391.5|9366.5|9391|9366|3
1663647000000|2022-09-20 04:10:00|9391.7|9366.7|9387|9372|9403.3|9372.4|9379.6|9363.6|15
1663647300000|2022-09-20 04:15:00|9384.7|9369.7|9384|9369|9384.7|9369.7|9383.8|9368.8|3
1663647600000|2022-09-20 04:20:00|9383.8|9368.8|9379.2|9364.2|9383.8|9368.8|9379.2|9364.2|5
1663647900000|2022-09-20 04:25:00|9379.4|9364.4|9379.2|9364.2|9379.4|9364.4|9378.9|9363.9|8
1663648200000|2022-09-20 04:30:00|||||||||4
1663648500000|2022-09-20 04:35:00|||||||||4
1663648800000|2022-09-20 04:40:00|9378.3|9363.3|9377.4|9362.4|9378.3|9363.3|9377.4|9362.4|6
1663649100000|2022-09-20 04:45:00|9377.7|9362.7|9377.8|9362.8|9377.8|9362.8|9377.4|9362.4|5
1663649400000|2022-09-20 04:50:00|9373.6|9358.6|9373.2|9358.2|9373.6|9358.6|9373.2|9358.2|13
1663649700000|2022-09-20 04:55:00|9372.6|9357.6|9374.4|9359.4|9374.4|9359.4|9372.6|9357.6|4
1663650000000|2022-09-20 05:00:00|9374.2|9359.2|9373.2|9358.2|9374.2|9359.2|9373.2|9358.2|5
1663650300000|2022-09-20 05:05:00|||||||||5
1663650600000|2022-09-20 05:10:00|9373.6|9358.6|9373.2|9358.2|9373.6|9358.6|9372.9|9357.9|10
1663650900000|2022-09-20 05:15:00|9377.3|9352.3|9375.6|9350.6|9377.3|9352.3|9374.4|9349.4|4
1663651200000|2022-09-20 05:20:00|9363.3|9348.3|9373.4|9348.4|9380.4|9350.6|9363.3|9342.6|8
1663651500000|2022-09-20 05:25:00|9373.3|9348.3|9365.2|9350.2|9373.3|9352.5|9365.2|9348.3|4
1663651800000|2022-09-20 05:30:00|9365.3|9350.3|9359.3|9344.3|9365.5|9350.5|9359|9344|24
1663652100000|2022-09-20 05:35:00|9359.5|9344.5|9360.7|9345.7|9364.3|9349.3|9359.5|9344.5|14
1663652400000|2022-09-20 05:40:00|9360.4|9345.4|9359.2|9344.2|9360.4|9345.4|9358.8|9343.8|20
1663652700000|2022-09-20 05:45:00|9360.4|9345.4|9369.9|9354.9|9376.9|9357.2|9360.4|9345.4|11
1663653000000|2022-09-20 05:50:00|9370.1|9355.1|9371|9356|9375.3|9356.3|9368.8|9349.4|5
1663653300000|2022-09-20 05:55:00|9370.8|9355.8|9375.9|9350.9|9375.9|9355.8|9369.8|9350|5
1663653600000|2022-09-20 06:00:00|9375.6|9350.6|9366.4|9351.4|9375.6|9352.4|9360.9|9345.9|5
1663653900000|2022-09-20 06:05:00|9366.6|9351.6|9403|9388|9403|9388|9366.6|9351.6|43
1663654200000|2022-09-20 06:10:00|9403.5|9388.5|9400.5|9385.5|9403.5|9388.5|9400.3|9385.3|12
1663654500000|2022-09-20 06:15:00|9400.3|9385.3|9436.4|9421.4|9436.4|9421.4|9400.3|9385.3|52
1663654800000|2022-09-20 06:20:00|9439.1|9424.1|9431.3|9406.3|9442.2|9427.2|9428.6|9406.3|72
1663655100000|2022-09-20 06:25:00|9431.5|9406.5|9433.3|9418.3|9446.1|9431.1|9431.5|9406.5|42
1663655400000|2022-09-20 06:30:00|9433.8|9418.8|9430.1|9415.1|9437.8|9422.8|9429.9|9414.9|9
1663655700000|2022-09-20 06:35:00|9430.7|9415.7|9434.5|9419.5|9435|9420|9428.5|9413.5|14
1663656000000|2022-09-20 06:40:00|9433.9|9418.9|9430.8|9415.8|9433.9|9418.9|9429.7|9414.7|4
1663656300000|2022-09-20 06:45:00|9431|9416|9440.6|9425.6|9444.7|9429.7|9431|9416|20
1663656600000|2022-09-20 06:50:00|9430.4|9415.4|9407.1|9382.1|9430.4|9415.4|9397.7|9382.1|17
1663656900000|2022-09-20 06:55:00|9406.9|9381.9|9405.4|9380.4|9406.9|9381.9|9404.6|9379.6|5
1663657200000|2022-09-20 07:00:00|9405.2|9380.2|9405.7|9380.7|9406.9|9381.9|9404.9|9379.9|2
1663657500000|2022-09-20 07:05:00|9406|9381|9426.9|9411.9|9430|9414.9|9406|9381|3
1663657800000|2022-09-20 07:10:00|9427.1|9412.1|9445.5|9430.5|9446.5|9431.5|9426.3|9411.3|21
1663658100000|2022-09-20 07:15:00|9445.7|9430.7|9444.5|9429.5|9446.9|9431.9|9438.6|9423.6|13
1663658400000|2022-09-20 07:20:00|9445|9430|9452.8|9437.8|9456.9|9441.9|9445|9430|108
1663658700000|2022-09-20 07:25:00|9453|9438|9449.3|9434.3|9457.4|9442.4|9445.3|9424.5|3
1663659000000|2022-09-20 07:30:00|9449.5|9434.5|9437|9422|9450.5|9435.5|9434.5|9419.5|10
1663659300000|2022-09-20 07:35:00|9439.9|9414.9|9426.1|9411.1|9439.9|9414.9|9425.6|9406.1|2
1663659600000|2022-09-20 07:40:00|9427.3|9412.3|9430.7|9415.7|9434.7|9415.7|9427.3|9409.1|5
1663659900000|2022-09-20 07:45:00|9429|9414|9434.7|9419.7|9434.7|9419.7|9426.7|9411.7|3
1663660200000|2022-09-20 07:50:00|9434.6|9419.6|9434.1|9419.1|9434.6|9419.6|9434.1|9419.1|0
1663660500000|2022-09-20 07:55:00|9435|9420|9431.9|9416.9|9435|9420|9431.6|9416.6|14
1663660800000|2022-09-20 08:00:00|9432.1|9417.1|9432.4|9417.4|9433.4|9418.4|9432.1|9417.1|5
1663661100000|2022-09-20 08:05:00|9431.9|9416.9|9423|9408|9431.9|9416.9|9422.3|9407.3|9
1663661400000|2022-09-20 08:10:00|9422.3|9407.3|9424.6|9409.6|9426.3|9411.3|9420.8|9405.8|11
1663661700000|2022-09-20 08:15:00|9424.9|9409.9|9428|9413|9428.5|9413.5|9424.9|9409.9|0
1663662000000|2022-09-20 08:20:00|9427.7|9412.7|9428|9413|9428|9413|9427.7|9412.7|0
1663662300000|2022-09-20 08:25:00|9427.8|9412.8|9419|9404|9428.5|9413.5|9418.6|9403.6|25
1663662600000|2022-09-20 08:30:00|9418.8|9403.8|9411.3|9396.3|9421.5|9406.5|9409.8|9394.8|21
1663662900000|2022-09-20 08:35:00|9411|9396|9407.3|9392.3|9411|9396|9407.3|9392.3|2
1663663200000|2022-09-20 08:40:00|9406.9|9391.9|9410.2|9395.2|9410.2|9395.2|9404.4|9389.4|5
1663663500000|2022-09-20 08:45:00|9410.7|9395.7|9411.9|9396.9|9414.9|9399.9|9410.4|9395.4|6
1663663800000|2022-09-20 08:50:00|9411|9396|9410.4|9395.4|9411|9396|9410.4|9395.4|4
1663664100000|2022-09-20 08:55:00|9410.7|9395.7|9397|9382|9411.4|9396.4|9391.8|9376.8|23
1663664400000|2022-09-20 09:00:00|9398.2|9383.2|9389|9374|9398.2|9383.2|9389|9374|9
1663664700000|2022-09-20 09:05:00|9388.7|9373.7|9381.2|9366.2|9388.7|9373.7|9380.7|9365.7|10
1663665000000|2022-09-20 09:10:00|9380.7|9365.7|9371.2|9356.2|9380.7|9365.7|9366|9351|55
1663665300000|2022-09-20 09:15:00|9372.2|9357.2|9358.9|9343.9|9372.4|9357.4|9358.4|9343.4|13
1663665600000|2022-09-20 09:20:00|9358|9343|9357.7|9342.7|9360|9345|9355.9|9340.9|5
1663665900000|2022-09-20 09:25:00|9357.2|9342.2|9354.2|9339.2|9357.9|9342.9|9353.7|9338.7|8
1663666200000|2022-09-20 09:30:00|9353.7|9338.7|9364.7|9349.7|9365.3|9350.3|9353.7|9338.7|104
1663666500000|2022-09-20 09:35:00|9365.3|9350.3|9376.7|9361.7|9376.8|9361.8|9365.3|9350.3|16
1663666800000|2022-09-20 09:40:00|9376.5|9361.5|9372.3|9357.3|9380.2|9364.8|9368.3|9350.3|27
1663667100000|2022-09-20 09:45:00|9371.4|9356.4|9368.6|9353.6|9371.6|9356.6|9368.6|9353.6|3
1663667400000|2022-09-20 09:50:00|9368.4|9353.4|9366.1|9351.1|9368.7|9353.7|9366.1|9351.1|0
1663667700000|2022-09-20 09:55:00|9365.9|9350.9|9373.6|9358.6|9373.6|9358.6|9365.6|9350.6|10
1663668000000|2022-09-20 10:00:00|9372.3|9357.3|9371.9|9356.9|9372.9|9357.9|9370.1|9355.1|11
1663668300000|2022-09-20 10:05:00|9371.6|9356.6|9361.3|9346.3|9372.4|9357.4|9361.3|9346.3|7
1663668600000|2022-09-20 10:10:00|9360.7|9345.7|9360.9|9345.9|9360.9|9345.9|9360.4|9345.4|0
1663668900000|2022-09-20 10:15:00|9361.9|9346.9|9362.1|9347.1|9362.6|9347.6|9358.5|9343.5|18
1663669200000|2022-09-20 10:20:00|9360.7|9345.7|9361.5|9346.5|9364.1|9349.1|9360.7|9345.7|10
1663669500000|2022-09-20 10:25:00|9361.6|9346.6|9371.4|9356.4|9371.7|9356.7|9361.6|9346.6|21
1663669800000|2022-09-20 10:30:00|9370.9|9355.9|9370.3|9355.3|9371.9|9356.9|9370.3|9355.3|3
1663670100000|2022-09-20 10:35:00|9370|9355|9366.1|9351.1|9370.2|9355.2|9366.1|9351.1|9
1663670400000|2022-09-20 10:40:00|9364.9|9349.9|9365.9|9350.9|9367.1|9352.1|9364.9|9349.9|62
1663670700000|2022-09-20 10:45:00|9366.5|9351.5|9359.1|9344.1|9366.5|9351.5|9358.9|9343.9|24
1663671000000|2022-09-20 10:50:00|9360.6|9345.6|9353.3|9338.3|9361.5|9346.5|9352.1|9337.1|25
1663671300000|2022-09-20 10:55:00|9355.3|9340.3|9360.5|9345.5|9361.3|9346.3|9355.3|9340.3|7
1663671600000|2022-09-20 11:00:00|9360.7|9345.7|9360.5|9345.5|9360.7|9345.7|9360.5|9345.5|2
1663671900000|2022-09-20 11:05:00|9353.7|9338.7|9353.5|9338.5|9353.7|9338.7|9353.2|9338.2|6
1663672200000|2022-09-20 11:10:00|9352.7|9337.7|9349.5|9334.5|9352.7|9337.7|9333.6|9318.6|70
1663672500000|2022-09-20 11:15:00|9349.9|9334.9|9351|9336|9356.8|9341.8|9346.4|9331.4|13
1663672800000|2022-09-20 11:20:00|9349|9334|9353.3|9338.3|9353.7|9338.7|9349|9334|3
1663673400000|2022-09-20 11:30:00|9352.3|9337.3|9353.1|9338.1|9353.1|9338.1|9352.3|9337.3|5
1663673700000|2022-09-20 11:35:00|9350.9|9335.9|9337.7|9322.7|9350.9|9335.9|9333.7|9318.7|19
1663674000000|2022-09-20 11:40:00|9337.2|9322.2|9343.9|9328.9|9346.9|9331.9|9333.9|9318.9|16
1663674300000|2022-09-20 11:45:00|9346.5|9331.5|9358.1|9343.1|9362|9343.1|9345.9|9330.9|19
1663674600000|2022-09-20 11:50:00|9358.6|9343.6|9362|9347|9369.7|9354.7|9358.6|9343.6|11
1663674900000|2022-09-20 11:55:00|9361.5|9346.5|9371.9|9356.9|9374.4|9359.4|9361.5|9346.5|12
1663675200000|2022-09-20 12:00:00|9371.6|9356.6|9371.6|9356.6|9375.2|9360.2|9367.8|9352.8|33
1663675500000|2022-09-20 12:05:00|9371.1|9356.1|9360.1|9345.1|9373.2|9358.2|9356.2|9341.2|53
1663675800000|2022-09-20 12:10:00|9360.9|9345.9|9365.7|9350.7|9374.9|9359.9|9360.9|9345.9|53
1663676100000|2022-09-20 12:15:00|9366.7|9351.7|9373.6|9358.6|9374.4|9359.4|9352.5|9337.5|500
1663676400000|2022-09-20 12:20:00|9373.3|9358.3|9367.5|9352.5|9374.7|9359.7|9367.5|9352.5|28
1663676700000|2022-09-20 12:25:00|9367.7|9352.7|9350|9335|9368|9353|9339|9324|23
1663677000000|2022-09-20 12:30:00|9349.7|9334.7|9355.4|9340.4|9368.7|9353.7|9343.8|9328.8|560
1663677300000|2022-09-20 12:35:00|9355.8|9340.8|9354.6|9339.6|9363|9348|9351.9|9336.9|299
1663677600000|2022-09-20 12:40:00|9354.8|9339.8|9349.7|9334.7|9359.6|9344.6|9346.8|9331.8|192
1663677900000|2022-09-20 12:45:00|9349.5|9334.5|9342.7|9327.7|9354.5|9339.5|9342.7|9327.7|154
1663678200000|2022-09-20 12:50:00|9342.3|9327.3|9350.6|9335.6|9355.6|9340.6|9341.7|9326.7|109
1663678500000|2022-09-20 12:55:00|9352.6|9337.6|9343.8|9328.8|9354.1|9339.1|9338.8|9323.8|32
1663678800000|2022-09-20 13:00:00|9344.3|9329.3|9354|9339|9373.2|9358.2|9344.3|9329.3|97
1663679100000|2022-09-20 13:05:00|9354.2|9339.2|9353.4|9338.4|9355|9340|9349.7|9334.7|41
1663679400000|2022-09-20 13:10:00|9353.2|9338.2|9347.4|9332.4|9355.4|9340.4|9345.2|9330.2|98
1663679700000|2022-09-20 13:15:00|9347.2|9332.2|9330.3|9315.3|9348.4|9333.4|9329.6|9314.6|156
1663680000000|2022-09-20 13:20:00|9329.8|9314.8|9297.9|9282.9|9330.3|9315.3|9297.3|9282.3|121
1663680300000|2022-09-20 13:25:00|9297.7|9282.7|9307.2|9292.2|9311.6|9296.6|9296.4|9281.4|85
1663680600000|2022-09-20 13:30:00|9307.5|9292.5|9344.8|9329.8|9352.4|9337.4|9307.5|9292.5|127
1663680900000|2022-09-20 13:35:00|9345.4|9330.4|9317.9|9302.9|9358.8|9343.8|9315.4|9300.4|106
1663681200000|2022-09-20 13:40:00|9318.1|9303.1|9295|9280|9326.8|9311.8|9284.8|9269.8|177
1663681500000|2022-09-20 13:45:00|9295.6|9280.6|9285.5|9270.5|9298.3|9283.3|9285.5|9270.5|299
1663681800000|2022-09-20 13:50:00|9281.7|9266.7|9254.4|9239.4|9288.1|9273.1|9244.1|9229.1|339
1663682100000|2022-09-20 13:55:00|9254.9|9239.9|9211.5|9196.5|9257.4|9242.4|9210.6|9195.6|216
1663682400000|2022-09-20 14:00:00|9210.7|9195.7|9215.5|9200.5|9247.1|9232.1|9202.3|9187.3|293
1663682700000|2022-09-20 14:05:00|9215.3|9200.3|9255.4|9240.4|9260.8|9245.8|9213.7|9198.7|205
1663683000000|2022-09-20 14:10:00|9255.1|9240.1|9255.5|9240.5|9276.5|9261.5|9250|9235|157
1663683300000|2022-09-20 14:15:00|9255.2|9240.2|9241.2|9226.2|9268.9|9253.9|9237.9|9222.9|83
1663683600000|2022-09-20 14:20:00|9236|9221|9208.1|9193.1|9242|9227|9207.7|9192.7|260
1663683900000|2022-09-20 14:25:00|9207.4|9192.4|9283.6|9258.6|9287.2|9258.6|9194.9|9179.9|293
1663684200000|2022-09-20 14:30:00|9282.7|9257.7|9242.6|9227.6|9282.7|9257.7|9238.7|9223.7|69
1663684500000|2022-09-20 14:35:00|9239.9|9224.9|9241.9|9226.9|9245.9|9230.9|9233.4|9218.4|105
1663684800000|2022-09-20 14:40:00|9237.8|9222.8|9245|9230|9262.3|9247.3|9237.3|9222.3|59
1663685100000|2022-09-20 14:45:00|9244.7|9229.7|9255.1|9240.1|9261|9246|9244.4|9229.4|58
1663685400000|2022-09-20 14:50:00|9250.6|9235.6|9269.6|9254.6|9269.6|9254.6|9248.8|9233.8|105
1663685700000|2022-09-20 14:55:00|9272.4|9257.4|9265|9250|9284.4|9263.2|9259|9244|80
1663686000000|2022-09-20 15:00:00|9264.8|9249.8|9245.4|9230.4|9264.8|9249.8|9244.9|9229.9|48
1663686300000|2022-09-20 15:05:00|9245.9|9230.9|9244.3|9229.3|9261.2|9242.9|9237.8|9222.8|44
1663686600000|2022-09-20 15:10:00|9244.7|9229.7|9244.7|9229.7|9249.4|9234.4|9244.5|9229.5|24
1663686900000|2022-09-20 15:15:00|9245.2|9230.2|9260.2|9245.2|9264.7|9249.7|9245.2|9230.2|63
1663687200000|2022-09-20 15:20:00|9260.5|9245.5|9237|9222|9260.5|9245.5|9235.3|9220.3|50
1663687500000|2022-09-20 15:25:00|9237.3|9222.3|9223.3|9208.3|9240|9225|9223.3|9208.3|94
1663687800000|2022-09-20 15:30:00|9223.6|9208.6|9216.1|9201.1|9223.6|9208.6|9214.1|9199.1|56
1663688100000|2022-09-20 15:35:00|9216.4|9201.4|9226.1|9211.1|9226.1|9211.1|9214.9|9199.9|43
1663688400000|2022-09-20 15:40:00|9225.6|9210.6|9229.8|9214.8|9239.7|9224.7|9222.8|9207.8|87
1663688700000|2022-09-20 15:45:00|9233.1|9218.1|9218.1|9203.1|9237.3|9222.3|9218.1|9203.1|66
1663689000000|2022-09-20 15:50:00|9219.8|9204.8|9225.6|9210.6|9228.1|9213.1|9210.3|9195.3|72
1663689300000|2022-09-20 15:55:00|9226.4|9211.4|9222|9207|9237|9222|9221.5|9206.5|69
1663689600000|2022-09-20 16:00:00|9221.7|9206.7|9227.1|9212.1|9244.4|9229.4|9221.7|9206.7|97
1663689900000|2022-09-20 16:05:00|9226.9|9211.9|9236.4|9221.4|9241.9|9222.6|9226.6|9211.6|49
1663690200000|2022-09-20 16:10:00|9235.9|9220.9|9226.9|9211.9|9237|9220.9|9223.5|9208.5|272
1663690500000|2022-09-20 16:15:00|9227.2|9212.2|9230.6|9215.6|9234.1|9219.1|9222.1|9207.1|59
1663690800000|2022-09-20 16:20:00|9229.9|9214.9|9222.7|9207.7|9237.4|9222.4|9222.7|9207.7|113
1663691100000|2022-09-20 16:25:00|9224.4|9209.4|9224.3|9209.3|9225.4|9210.4|9216.6|9201.6|60
1663691400000|2022-09-20 16:30:00|9225.3|9210.3|9225.7|9210.7|9230.3|9215.3|9225.3|9210.3|35
1663691700000|2022-09-20 16:35:00|9224|9209|9219.5|9204.5|9226.1|9211.1|9218.2|9203.2|69
1663692000000|2022-09-20 16:40:00|9220.1|9205.1|9225|9210|9225.7|9210.7|9215.8|9200.8|61
1663692300000|2022-09-20 16:45:00|9224.7|9209.7|9249.4|9234.4|9261.5|9240.1|9224.1|9209.1|84
1663692600000|2022-09-20 16:50:00|9249.9|9234.9|9259.7|9244.7|9259.7|9244.7|9246.4|9231.4|127
1663692900000|2022-09-20 16:55:00|9262|9247|9248.7|9233.7|9280.5|9259.6|9248.7|9233.7|48
1663693200000|2022-09-20 17:00:00|9247.7|9232.7|9238.9|9223.9|9247.7|9232.7|9238.9|9223.9|48
1663693500000|2022-09-20 17:05:00|9237.4|9222.4|9241.6|9226.6|9245.6|9230.6|9235.4|9220.4|43
1663693800000|2022-09-20 17:10:00|9239.6|9224.6|9224.4|9209.4|9239.6|9224.6|9224.4|9209.4|115
1663694100000|2022-09-20 17:15:00|9224.7|9209.7|9221.6|9206.6|9225.2|9210.2|9220.8|9205.8|70
1663694400000|2022-09-20 17:20:00|9220.7|9205.7|9217.4|9202.4|9223|9208|9212.5|9197.5|130
1663694700000|2022-09-20 17:25:00|9217.2|9202.2|9224|9209|9239.5|9216.6|9214.5|9199.5|136
1663695000000|2022-09-20 17:30:00|9226.4|9211.4|9215.2|9200.2|9230.2|9215.2|9212.5|9197.5|244
1663695300000|2022-09-20 17:35:00|9216.3|9201.3|9202.4|9187.4|9221.2|9206.2|9194.3|9179.3|343
1663695600000|2022-09-20 17:40:00|9201.6|9186.6|9213.1|9198.1|9215.3|9200.3|9200.6|9185.6|83
1663695900000|2022-09-20 17:45:00|9212.8|9197.8|9187.9|9172.9|9215.1|9200.1|9183.6|9168.6|657
1663696200000|2022-09-20 17:50:00|9187.2|9172.2|9179.9|9164.9|9191.7|9173.1|9176.9|9161.9|157
1663696500000|2022-09-20 17:55:00|9180.2|9165.2|9174.6|9159.6|9195.8|9174.9|9167.6|9152.6|220
1663696800000|2022-09-20 18:00:00|9174.2|9159.2|9169.8|9154.8|9187.6|9172.6|9168.7|9153.7|112
1663697100000|2022-09-20 18:05:00|9169.3|9154.3|9177.7|9162.7|9186.4|9167|9167.1|9152.1|331
1663697400000|2022-09-20 18:10:00|9175.1|9160.1|9163.3|9148.3|9213|9198|9163.3|9148.3|862
1663697700000|2022-09-20 18:15:00|9163.5|9148.5|9154.7|9139.7|9170.2|9155.2|9152.6|9137.6|433
1663722000000|2022-09-21 01:00:00|9159.5|9144.5|9172.5|9157.5|9180.5|9163.2|9158.8|9143.8|69
1663722300000|2022-09-21 01:05:00|9172.2|9157.2|9170.8|9155.8|9174.2|9159.2|9159.7|9144.7|43
1663722600000|2022-09-21 01:10:00|9171.3|9156.3|9169.3|9154.3|9174.2|9159.2|9167.7|9152.7|68
1663722900000|2022-09-21 01:15:00|9167.8|9152.8|9166.6|9151.6|9169.5|9154.5|9165|9150|9
1663723200000|2022-09-21 01:20:00|9165.8|9150.8|9166.3|9151.3|9169|9154|9162.4|9147.4|14
1663723500000|2022-09-21 01:25:00|9167.4|9152.4|9168.4|9153.4|9170.1|9155.1|9162.8|9147.8|6
1663723800000|2022-09-21 01:30:00|9168.6|9153.6|9160.3|9145.3|9170.6|9155.6|9157|9142|43
1663724100000|2022-09-21 01:35:00|9160.9|9145.9|9158.8|9143.8|9161.9|9146.9|9155.8|9140.8|7
1663724400000|2022-09-21 01:40:00|9158.4|9143.4|9162.8|9147.8|9163.3|9148.3|9156.8|9141.8|30
1663724700000|2022-09-21 01:45:00|9160.8|9145.8|9159.4|9144.4|9162|9147|9148.4|9133.4|46
1663725000000|2022-09-21 01:50:00|9160|9145|9150.8|9135.8|9163|9148|9150.6|9135.6|100
1663725300000|2022-09-21 01:55:00|9150.6|9135.6|9113.8|9098.8|9152.4|9137.4|9106.8|9091.6|120
1663725600000|2022-09-21 02:00:00|9114.1|9099.1|9083.2|9068.2|9114.1|9099.1|9079.3|9064.3|100
1663725900000|2022-09-21 02:05:00|9080.2|9065.2|9092.1|9077.1|9093.8|9078.8|9079.2|9064.2|7
1663726200000|2022-09-21 02:10:00|9093.6|9078.6|9096.3|9081.3|9111.5|9085.4|9087.6|9072.6|14
1663726500000|2022-09-21 02:15:00|9096.1|9081.1|9105.8|9090.8|9105.8|9090.8|9092.5|9077.5|4
1663726800000|2022-09-21 02:20:00|9104.6|9089.6|9103.6|9088.6|9127.2|9098.5|9100|9085|8
1663727100000|2022-09-21 02:25:00|9102.7|9087.7|9111.6|9096.6|9111.6|9096.6|9102|9087|14
1663727400000|2022-09-21 02:30:00|9111.8|9096.8|9113.7|9098.7|9119.7|9099.4|9111.8|9094.7|1
1663727700000|2022-09-21 02:35:00|9113.9|9098.9|9119.6|9104.6|9121.6|9104.6|9113.1|9095.9|26
1663728000000|2022-09-21 02:40:00|9123.5|9108.5|9124.7|9109.7|9128.2|9113.2|9122.9|9107.9|17
1663728300000|2022-09-21 02:45:00|9125.6|9110.6|9125.6|9110.6|9125.6|9110.6|9125.6|9110.6|0
1663728600000|2022-09-21 02:50:00|9125.8|9110.8|9136.3|9121.3|9136.3|9121.3|9125.8|9110.8|19
1663728900000|2022-09-21 02:55:00|9136.7|9121.7|9139.8|9124.8|9141|9126|9136.3|9121.3|9
1663729200000|2022-09-21 03:00:00|9138.8|9123.8|9139.3|9124.3|9139.5|9124.5|9138.3|9123.3|12
1663729500000|2022-09-21 03:05:00|9139.6|9124.6|9140.6|9125.6|9140.6|9125.6|9138.1|9123.1|5
1663729800000|2022-09-21 03:10:00|9138.5|9123.5|9138.2|9123.2|9138.5|9123.5|9138.2|9123.2|1
1663730100000|2022-09-21 03:15:00|9138.7|9123.7|9140.3|9115.3|9140.3|9123.7|9138.2|9115.1|5
1663730400000|2022-09-21 03:20:00|9140|9115|9130.1|9115.1|9140.4|9116.3|9129.4|9111.9|1
1663730700000|2022-09-21 03:25:00|9128.1|9113.1|9127.1|9112.1|9128.1|9113.1|9126.6|9111.6|0
1663731000000|2022-09-21 03:30:00|9126.9|9111.9|9116.5|9101.5|9127.1|9112.1|9116|9101|2
1663731900000|2022-09-21 03:45:00|9115.3|9100.3|9116|9101|9116.5|9101.5|9115.3|9100.3|1
1663732200000|2022-09-21 03:50:00|9115.7|9100.7|9115.7|9100.7|9115.7|9100.7|9115.7|9100.7|0
1663732500000|2022-09-21 03:55:00|||||||||1
1663732800000|2022-09-21 04:00:00|9116.1|9101.1|9116.1|9101.1|9116.1|9101.1|9115.7|9100.7|0
1663733100000|2022-09-21 04:05:00|9115.7|9100.7|9118.3|9103.3|9118.3|9103.3|9115.7|9100.7|0
1663733700000|2022-09-21 04:15:00|9119.3|9104.3|9119.3|9104.3|9119.8|9104.8|9119.3|9104.3|11
1663734300000|2022-09-21 04:25:00|9118.7|9103.7|9118.7|9103.7|9118.7|9103.7|9118.7|9103.7|0
1663734600000|2022-09-21 04:30:00|9118.4|9103.4|9113.1|9088.1|9125|9103.4|9103.6|9086.4|8
1663734900000|2022-09-21 04:35:00|9104.1|9089.1|9104.1|9089.1|9104.1|9089.1|9104.1|9089.1|0
1663735800000|2022-09-21 04:50:00|9104|9089|9104|9089|9104|9089|9104|9089|0
1663736100000|2022-09-21 04:55:00|9106.4|9091.4|9113|9088|9113|9091.4|9106.4|9088|1
1663736400000|2022-09-21 05:00:00|9108.5|9093.5|9120.6|9095.6|9126.4|9096.9|9108.5|9088.5|2
1663737000000|2022-09-21 05:10:00|9123.5|9098.5|9124.3|9099.3|9124.3|9103.9|9118.9|9098.5|0
1663737300000|2022-09-21 05:15:00|9122.8|9107.8|9125.7|9110.7|9125.7|9110.7|9122.8|9107.8|1
1663737600000|2022-09-21 05:20:00|9124.6|9109.6|9125.8|9110.8|9125.8|9110.8|9124.1|9109.1|4
1663737900000|2022-09-21 05:25:00|||||||||2
1663738200000|2022-09-21 05:30:00|9127|9112|9119.9|9104.9|9129.1|9114.1|9119.9|9104.9|10
1663738500000|2022-09-21 05:35:00|9120.1|9105.1|9118.2|9103.2|9122.7|9107.7|9115.4|9100.4|6
1663738800000|2022-09-21 05:40:00|9118.4|9103.4|9121.3|9106.3|9128.7|9113.7|9118.4|9103.4|15
1663739100000|2022-09-21 05:45:00|9121.5|9106.5|9128.5|9113.5|9129|9114|9121.5|9106.5|7
1663739400000|2022-09-21 05:50:00|9128.2|9113.2|9134.5|9119.5|9137.4|9122.4|9124|9109|33
1663739700000|2022-09-21 05:55:00|9134.1|9119.1|9130.9|9115.9|9138.8|9123.8|9129.5|9114.5|10
1663740000000|2022-09-21 06:00:00|9131.9|9116.9|9128.3|9113.3|9131.9|9116.9|9122|9107|0
1663740300000|2022-09-21 06:05:00|9131.3|9116.3|9129|9114|9132.2|9117.2|9126.8|9111.8|12
1663740600000|2022-09-21 06:10:00|9129.2|9114.2|9124.9|9109.9|9136.2|9121.2|9121.4|9106.4|14
1663740900000|2022-09-21 06:15:00|9125.9|9110.9|9125.2|9110.2|9127.8|9112.8|9118.8|9103.8|2
1663741200000|2022-09-21 06:20:00|9125.4|9110.4|9119.8|9104.8|9128.9|9113.9|9119.8|9104.8|9
1663741500000|2022-09-21 06:25:00|9119.5|9104.5|9133|9118|9133.7|9118.7|9117.9|9102.9|9
1663741800000|2022-09-21 06:30:00|9132.5|9117.5|9143.2|9128.2|9151.2|9136.2|9128.7|9113.7|213
1663742100000|2022-09-21 06:35:00|9143.4|9128.4|9156.4|9141.4|9166.3|9151.3|9138.7|9123.7|63
1663742400000|2022-09-21 06:40:00|9156.2|9141.2|9162.8|9147.8|9166.4|9151.4|9152.5|9137.5|87
1663742700000|2022-09-21 06:45:00|9172.3|9157.3|9146.6|9131.6|9174.3|9159.3|9144.6|9129.6|83
1663743000000|2022-09-21 06:50:00|9147.8|9132.8|9147.7|9132.7|9160.1|9145.1|9147.3|9132.3|76
1663743300000|2022-09-21 06:55:00|9147.5|9132.5|9170.1|9155.1|9170.1|9155.1|9144.7|9129.7|17
1663743600000|2022-09-21 07:00:00|9169.7|9154.7|9176.1|9161.1|9185.6|9170.6|9158|9143|105
1663743900000|2022-09-21 07:05:00|9170.6|9155.6|9176.1|9161.1|9180.7|9165.7|9170.6|9155.6|51
1663744200000|2022-09-21 07:10:00|9182.8|9167.8|9231.2|9216.2|9243.9|9228.9|9182.1|9167.1|144
1663744500000|2022-09-21 07:15:00|9231.3|9216.3|9232|9217|9242.7|9227.7|9226.8|9211.8|32
1663744800000|2022-09-21 07:20:00|9235.6|9220.6|9237.4|9222.4|9243.3|9228.3|9235.6|9220.6|17
1663745100000|2022-09-21 07:25:00|9237.6|9222.6|9245.8|9230.8|9246.8|9231.8|9234.4|9219.4|9
1663745400000|2022-09-21 07:30:00|9245.6|9230.6|9239.4|9224.4|9245.6|9230.6|9234.6|9219.6|13
1663745700000|2022-09-21 07:35:00|9238.9|9223.9|9247.9|9232.9|9247.9|9232.9|9234.2|9219.2|14
1663746000000|2022-09-21 07:40:00|9247.4|9232.4|9293.4|9278.4|9293.4|9278.4|9247.4|9232.4|66
1663746300000|2022-09-21 07:45:00|9293.6|9278.6|9304.3|9289.3|9312.8|9297.8|9293.1|9278.1|38
1663746600000|2022-09-21 07:50:00|9304.5|9289.5|9292.3|9277.3|9304.5|9289.5|9288.3|9273.3|11
1663746900000|2022-09-21 07:55:00|9289.7|9264.7|9282.8|9267.8|9289.7|9273.3|9270.7|9255.7|11
1663747200000|2022-09-21 08:00:00|9282|9267|9268.8|9253.8|9283.3|9268.3|9263.8|9248.8|31
1663747500000|2022-09-21 08:05:00|9269.3|9254.3|9269.6|9254.6|9276.3|9261.3|9261.8|9246.8|12
1663747800000|2022-09-21 08:10:00|9269.3|9254.3|9269.3|9254.3|9278.3|9263.3|9265.8|9250.8|25
1663748100000|2022-09-21 08:15:00|9269|9254|9268.1|9253.1|9277.5|9262.5|9267.6|9252.6|30
1663748400000|2022-09-21 08:20:00|9268.9|9253.9|9271.5|9256.5|9279.5|9264.5|9268.9|9253.9|6
1663748700000|2022-09-21 08:25:00|9273.4|9258.4|9273.9|9258.9|9277|9262|9272.4|9257.4|2
1663749000000|2022-09-21 08:30:00|9274.1|9259.1|9273.4|9258.4|9274.4|9259.4|9272.9|9257.9|0
1663749300000|2022-09-21 08:35:00|9273.2|9258.2|9279.9|9264.9|9285.5|9270.5|9272.5|9257.5|111
1663749600000|2022-09-21 08:40:00|9280.4|9265.4|9279.7|9264.7|9284.9|9269.9|9278|9263|35
1663749900000|2022-09-21 08:45:00|9279.9|9264.9|9265.2|9250.2|9279.9|9264.9|9264.5|9249.5|10
1663750200000|2022-09-21 08:50:00|9266.9|9251.9|9252.6|9237.6|9267.6|9252.6|9252.6|9237.6|15
1663750500000|2022-09-21 08:55:00|9252.8|9237.8|9252|9237|9253.8|9238.8|9247.5|9232.5|12
1663750800000|2022-09-21 09:00:00|9252.5|9237.5|9262.9|9247.9|9267.1|9252.1|9250.4|9235.4|71
1663751100000|2022-09-21 09:05:00|9263.1|9248.1|9253.1|9238.1|9265.8|9250.8|9252.7|9237.7|57
1663751400000|2022-09-21 09:10:00|9253.4|9238.4|9260|9245|9260|9245|9248.1|9233.1|64
1663751700000|2022-09-21 09:15:00|9257.5|9242.5|9262.3|9247.3|9264.4|9249.4|9253.6|9238.6|125
1663752000000|2022-09-21 09:20:00|9261.7|9246.7|9283.3|9268.3|9297.1|9282.1|9261.7|9246.7|159
1663752300000|2022-09-21 09:25:00|9282.9|9267.9|9280|9265|9287.3|9272.3|9273.8|9258.8|70
1663752600000|2022-09-21 09:30:00|9280.2|9265.2|9282.1|9267.1|9284.6|9269.6|9277.9|9262.9|46
1663752900000|2022-09-21 09:35:00|9281.9|9266.9|9281.8|9266.8|9285.1|9270.1|9280.9|9265.9|9
1663753200000|2022-09-21 09:40:00|9282.1|9267.1|9281.8|9266.8|9283.5|9268.5|9280.8|9265.8|4
1663753500000|2022-09-21 09:45:00|9282|9267|9287.6|9272.6|9288.9|9273.9|9281.2|9266.2|23
1663753800000|2022-09-21 09:50:00|9287.4|9272.4|9283.2|9268.2|9289|9274|9280|9265|31
1663754100000|2022-09-21 09:55:00|9282.9|9267.9|9286.5|9271.5|9289.4|9274.4|9279.7|9264.7|13
1663754400000|2022-09-21 10:00:00|9286.7|9271.7|9310.2|9295.2|9315.4|9300.4|9286.5|9271.5|32
1663754700000|2022-09-21 10:05:00|9309.2|9294.2|9329.5|9314.5|9331.8|9316.8|9308.4|9293.4|71
1663755000000|2022-09-21 10:10:00|9331.5|9316.5|9323|9308|9331.8|9316.8|9322.7|9307.7|17
1663755300000|2022-09-21 10:15:00|9324|9309|9347.5|9332.5|9348|9333|9323.5|9308.5|20
1663755600000|2022-09-21 10:20:00|9347|9332|9336.4|9321.4|9349.1|9334.1|9333.9|9318.9|14
1663755900000|2022-09-21 10:25:00|9336.6|9321.6|9324.7|9309.7|9339.4|9324.4|9324.4|9309.4|5
1663756200000|2022-09-21 10:30:00|9326.3|9311.3|9311.7|9296.7|9326.3|9311.3|9306.5|9291.5|70
1663756500000|2022-09-21 10:35:00|9314.8|9299.8|9308.2|9293.2|9314.8|9299.8|9294.8|9279.8|12
1663756800000|2022-09-21 10:40:00|9307.9|9292.9|9314.7|9299.7|9316.3|9301.3|9306.6|9291.6|6
1663757100000|2022-09-21 10:45:00|9315.1|9300.1|9308|9293|9317.6|9302.6|9307.5|9292.5|17
1663757400000|2022-09-21 10:50:00|9308.2|9293.2|9323|9308|9324.5|9309.5|9307.7|9292.7|9
1663757700000|2022-09-21 10:55:00|9322.9|9307.9|9319.9|9304.9|9324.8|9309.8|9318.6|9303.6|4
1663758000000|2022-09-21 11:00:00|9319.7|9304.7|9317.6|9302.6|9319.7|9304.7|9315.6|9300.6|2
1663758300000|2022-09-21 11:05:00|9316.6|9301.6|9290|9275|9319.6|9304.6|9289.4|9274.4|51
1663758600000|2022-09-21 11:10:00|9289.4|9274.4|9296.9|9281.9|9316.3|9301.3|9289.4|9274.4|31
1663758900000|2022-09-21 11:15:00|9298.1|9283.1|9303.4|9288.4|9303.4|9288.4|9297.9|9282.9|0
1663759200000|2022-09-21 11:20:00|9303.2|9288.2|9301.7|9286.7|9304.4|9289.4|9301.4|9286.4|1
1663759500000|2022-09-21 11:25:00|9304.2|9289.2|9301.2|9286.2|9317.4|9302.4|9300.2|9285.2|13
1663759800000|2022-09-21 11:30:00|9301.7|9286.7|9309.7|9294.7|9317.1|9302.1|9296.9|9281.9|6
1663760100000|2022-09-21 11:35:00|9309.4|9294.4|9295.7|9280.7|9317.9|9302.9|9295.2|9280.2|9
1663760400000|2022-09-21 11:40:00|9292.7|9277.7|9308.2|9293.2|9308.2|9293.2|9283.1|9268.1|40
1663760700000|2022-09-21 11:45:00|9308|9293|9310|9295|9310.6|9295.6|9297.4|9282.4|31
1663761000000|2022-09-21 11:50:00|9308.8|9293.8|9316.8|9301.8|9317.3|9302.3|9308.8|9293.8|19
1663761300000|2022-09-21 11:55:00|9317.3|9302.3|9333.7|9318.7|9337|9322|9316.8|9301.8|37
1663761600000|2022-09-21 12:00:00|9334.2|9319.2|9321.5|9306.5|9335.8|9320.8|9316.3|9301.3|57
1663761900000|2022-09-21 12:05:00|9322.5|9307.5|9321.8|9306.8|9332.4|9317.4|9316.9|9301.9|30
1663762200000|2022-09-21 12:10:00|9322.5|9307.5|9321.8|9306.8|9326.6|9311.6|9305.9|9290.9|116
1663762500000|2022-09-21 12:15:00|9322.3|9307.3|9362.6|9347.6|9371.8|9356.8|9321.1|9306.1|89
1663762800000|2022-09-21 12:20:00|9361.9|9346.9|9346.4|9331.4|9364.1|9349.1|9342.8|9327.8|54
1663763100000|2022-09-21 12:25:00|9342.5|9327.5|9330.8|9315.8|9344.7|9329.7|9324.5|9309.5|41
1663763400000|2022-09-21 12:30:00|9333.5|9318.5|9351.8|9336.8|9360.8|9345.8|9332.4|9317.4|78
1663763700000|2022-09-21 12:35:00|9352.3|9337.3|9359.3|9344.3|9369.4|9354.4|9351.1|9336.1|41
1663764000000|2022-09-21 12:40:00|9359.5|9344.5|9353.3|9338.3|9365|9350|9342.3|9327.3|123
1663764300000|2022-09-21 12:45:00|9353.7|9338.7|9326.7|9311.7|9353.8|9338.8|9319.8|9304.8|322
1663764600000|2022-09-21 12:50:00|9326.4|9311.4|9329|9314|9337|9322|9320.8|9305.8|199
1663764900000|2022-09-21 12:55:00|9329.8|9314.8|9350.5|9335.5|9350.5|9335.5|9321.1|9306.1|61
1663765200000|2022-09-21 13:00:00|9350.9|9335.9|9365.3|9350.3|9365.9|9350.9|9345.1|9330.1|357
1663765500000|2022-09-21 13:05:00|9364.3|9349.3|9373.1|9358.1|9378.3|9363.3|9353.5|9338.5|165
1663765800000|2022-09-21 13:10:00|9374|9359|9369.2|9354.2|9377.9|9362.9|9364.8|9349.8|219
1663766100000|2022-09-21 13:15:00|9369.7|9354.7|9398.8|9383.8|9403.8|9388.8|9368|9353|129
1663766400000|2022-09-21 13:20:00|9395.2|9380.2|9388.1|9373.1|9400.1|9385.1|9383.7|9368.7|67
1663766700000|2022-09-21 13:25:00|9389.8|9374.8|9427.1|9412.1|9439.1|9424.1|9376.5|9361.5|202
1663767000000|2022-09-21 13:30:00|9427.4|9412.4|9461.2|9446.2|9476.1|9461.1|9426.8|9411.8|315
1663767300000|2022-09-21 13:35:00|9461.8|9446.8|9463|9448|9463.3|9448.3|9442.6|9427.6|183
1663767600000|2022-09-21 13:40:00|9462.3|9447.3|9391.5|9376.5|9462.3|9447.3|9383.8|9368.8|190
1663767900000|2022-09-21 13:45:00|9391.8|9376.8|9405.8|9390.8|9421.7|9406.7|9380.7|9365.7|104
1663768200000|2022-09-21 13:50:00|9405.5|9390.5|9384.3|9369.3|9408.2|9393.2|9384.3|9369.3|110
1663768500000|2022-09-21 13:55:00|9383.4|9368.4|9374.1|9359.1|9387.2|9372.2|9361.5|9346.5|193
1663768800000|2022-09-21 14:00:00|9373.2|9358.2|9376.8|9361.8|9377.5|9362.5|9365.1|9350.1|120
1663769100000|2022-09-21 14:05:00|9384.1|9369.1|9416.2|9401.2|9424.1|9409.1|9381.3|9366.3|137
1663769400000|2022-09-21 14:10:00|9416|9401|9377.4|9362.4|9418.9|9403.9|9377.4|9362.4|63
1663769700000|2022-09-21 14:15:00|9377.1|9362.1|9411.2|9396.2|9417.9|9402.9|9371.2|9356.2|84
1663770000000|2022-09-21 14:20:00|9412.7|9397.7|9458.2|9443.2|9469.7|9446.8|9412.7|9397.7|109
1663770300000|2022-09-21 14:25:00|9458.7|9443.7|9507.5|9492.5|9514.4|9495.4|9447.5|9432.5|271
1663770600000|2022-09-21 14:30:00|9506.6|9491.6|9495.9|9480.9|9519.5|9499.3|9483.8|9461.9|184
1663770900000|2022-09-21 14:35:00|9495.6|9480.6|9488.9|9473.9|9502.5|9487.5|9483.5|9468.5|163
1663771200000|2022-09-21 14:40:00|9488.6|9473.6|9491.1|9476.1|9506.1|9491.1|9488.6|9473.6|116
1663771500000|2022-09-21 14:45:00|9491.3|9476.3|9506.6|9491.6|9510.1|9495.1|9488.4|9473.4|121
1663771800000|2022-09-21 14:50:00|9508.1|9493.1|9520.6|9505.6|9542|9527|9501.3|9486.3|272
1663772100000|2022-09-21 14:55:00|9521.2|9506.2|9495.2|9480.2|9539.1|9524.1|9494.5|9479.5|108
1663772400000|2022-09-21 15:00:00|9495|9480|9494.9|9479.9|9518.7|9503.7|9486.7|9471.7|141
1663772700000|2022-09-21 15:05:00|9487.5|9472.5|9473|9458|9491.8|9476.8|9464.2|9449.2|63
1663773000000|2022-09-21 15:10:00|9473.8|9458.8|9495.2|9480.2|9498.2|9483.2|9473.3|9458.3|50
1663773300000|2022-09-21 15:15:00|9495.8|9480.8|9487.1|9472.1|9513.9|9498.9|9483.2|9468.2|73
1663773600000|2022-09-21 15:20:00|9487.7|9472.7|9486.4|9471.4|9504.1|9483.6|9479.5|9464.5|64
1663773900000|2022-09-21 15:25:00|9487|9472|9490.5|9475.5|9500.6|9485.6|9485|9470|111
1663774200000|2022-09-21 15:30:00|9491.1|9476.1|9510.8|9495.8|9513|9498|9485.2|9470.2|139
1663774500000|2022-09-21 15:35:00|9509.3|9494.3|9497.3|9482.3|9510.4|9495.4|9497|9482|34
1663774800000|2022-09-21 15:40:00|9497.6|9482.6|9516.1|9501.1|9519.5|9504.5|9497.6|9482.6|94
1663775100000|2022-09-21 15:45:00|9516.4|9501.4|9518.4|9503.4|9521.6|9506.6|9515|9500|42
1663775400000|2022-09-21 15:50:00|9518.2|9503.2|9514.7|9499.7|9518.2|9503.2|9506.3|9491.3|94
1663775700000|2022-09-21 15:55:00|9515|9500|9518.9|9503.9|9521.9|9506.9|9510.7|9495.7|61
1663776000000|2022-09-21 16:00:00|9519.1|9504.1|9510|9495|9527|9512|9510|9495|99
1663776300000|2022-09-21 16:05:00|9510.2|9495.2|9523.8|9508.8|9529.3|9514.3|9510.2|9495.2|56
1663776600000|2022-09-21 16:10:00|9524.3|9509.3|9532.4|9517.4|9533.4|9518.4|9517.8|9502.8|62
1663776900000|2022-09-21 16:15:00|9532.8|9517.8|9530|9515|9541|9526|9530|9515|82
1663777200000|2022-09-21 16:20:00|9529.5|9514.5|9537.5|9522.5|9548.5|9533.5|9529|9514|186
1663777500000|2022-09-21 16:25:00|9537.7|9522.7|9535.6|9520.6|9545.2|9530.2|9534.8|9519.8|53
1663777800000|2022-09-21 16:30:00|9535.9|9520.9|9545.9|9530.9|9548.4|9533.4|9532.2|9517.2|71
1663778100000|2022-09-21 16:35:00|9546.4|9531.4|9542.4|9527.4|9546.4|9531.4|9539.9|9524.9|102
1663778400000|2022-09-21 16:40:00|9543.5|9528.5|9543|9528|9545|9530|9535.7|9520.7|89
1663778700000|2022-09-21 16:45:00|9542.7|9527.7|9535.2|9520.2|9542.7|9527.7|9534.3|9519.3|106
1663779000000|2022-09-21 16:50:00|9535|9520|9541.8|9526.8|9544.8|9529.8|9535|9520|47
1663779300000|2022-09-21 16:55:00|9542|9527|9548.8|9533.8|9554.7|9539.7|9542|9527|76
1663779600000|2022-09-21 17:00:00|9549|9534|9546.7|9531.7|9549|9534|9541.5|9526.5|27
1663779900000|2022-09-21 17:05:00|9546.5|9531.5|9548.5|9533.5|9548.5|9533.5|9542.2|9527.2|24
1663780200000|2022-09-21 17:10:00|9548.7|9533.7|9546.5|9531.5|9551.5|9536.5|9545.8|9530.8|68
1663780500000|2022-09-21 17:15:00|9547.1|9532.1|9545.6|9530.6|9548.7|9533.7|9542.5|9527.5|41
1663780800000|2022-09-21 17:20:00|9546|9531|9541.8|9526.8|9548|9533|9537.5|9522.5|43
1663781100000|2022-09-21 17:25:00|9542.3|9527.3|9548.4|9533.4|9550.9|9535.9|9542|9527|54
1663781400000|2022-09-21 17:30:00|9548.7|9533.7|9562.6|9547.6|9562.6|9547.6|9548.5|9533.5|85
1663781700000|2022-09-21 17:35:00|9565.9|9550.9|9565.7|9550.7|9565.9|9550.9|9565.7|9550.7|77
1663783200000|2022-09-21 18:00:00|9567.3|9529.8|9548.3|9533.3|9567.3|9545.8|9546.3|9526.9|796
1663783500000|2022-09-21 18:05:00|9545.4|9530.4|9499.4|9484.4|9545.4|9530.4|9481.8|9466.8|525
1663783800000|2022-09-21 18:10:00|9494.4|9479.4|9543.1|9528.1|9551.8|9535.5|9441.6|9412.7|1389
1663784100000|2022-09-21 18:15:00|9543.5|9528.5|9496.1|9481.1|9543.5|9528.5|9481.4|9456.4|653
1663784400000|2022-09-21 18:20:00|9494.3|9479.3|9494.3|9479.3|9494.3|9479.3|9494.3|9479.3|0
1663808400000|2022-09-22 01:00:00|9461.6|9446.6|9352.1|9337.1|9478.9|9458.2|9352.1|9337.1|206
1663808700000|2022-09-22 01:05:00|9352.3|9337.3|9352.9|9337.9|9379.6|9354.4|9340.1|9322.1|115
1663809000000|2022-09-22 01:10:00|9359.3|9334.3|9386.9|9371.9|9387.1|9372.1|9352.7|9334.3|53
1663809300000|2022-09-22 01:15:00|9398.4|9373.4|9411.6|9396.6|9411.6|9396.6|9393.3|9373.4|37
1663809600000|2022-09-22 01:20:00|9411.3|9396.3|9418.3|9403.3|9422.3|9403.3|9411.3|9395.3|2
1663809900000|2022-09-22 01:25:00|9418.6|9403.6|9420.4|9405.4|9420.6|9405.6|9418.6|9403.6|3
1663810200000|2022-09-22 01:30:00|9420|9405|9421.1|9406.1|9421.2|9406.2|9419.5|9404.5|17
1663810500000|2022-09-22 01:35:00|9420.8|9405.8|9429.9|9414.9|9430.5|9415.5|9420.3|9405.3|14
1663810800000|2022-09-22 01:40:00|9429.7|9414.7|9430.3|9415.3|9432.4|9417.4|9428.3|9413.3|8
1663811100000|2022-09-22 01:45:00|9429.4|9414.4|9445.7|9430.7|9445.8|9430.8|9427.9|9412.9|35
1663811400000|2022-09-22 01:50:00|9447.2|9432.2|9447.2|9432.2|9447.7|9432.7|9443.7|9428.7|4
1663811700000|2022-09-22 01:55:00|9448.3|9433.3|9481.9|9466.9|9491.1|9470.6|9445.7|9430.7|69
1663812000000|2022-09-22 02:00:00|9481.6|9466.6|9480.6|9465.6|9487.6|9466.9|9480.6|9460.4|4
1663812300000|2022-09-22 02:05:00|9480.1|9465.1|9472.7|9457.7|9480.1|9465.1|9472|9457|7
1663812600000|2022-09-22 02:10:00|9472.8|9457.8|9469.5|9454.5|9472.8|9457.8|9469.5|9454.5|4
1663812900000|2022-09-22 02:15:00|9468.6|9453.6|9473.1|9458.1|9473.1|9458.1|9468.6|9453.6|2
1663813200000|2022-09-22 02:20:00|9479.9|9454.9|9482.6|9457.6|9482.6|9457.6|9479.9|9454.9|2
1663813500000|2022-09-22 02:25:00|9482.9|9457.9|9489.1|9451.6|9489.1|9460.6|9482.9|9451.6|7
1663813800000|2022-09-22 02:30:00|9489.4|9451.9|9488.1|9450.6|9489.4|9451.9|9488.1|9450.6|7
1663814100000|2022-09-22 02:35:00|9468.6|9443.6|9472.8|9435.3|9474|9443.6|9468.1|9435.3|9
1663814400000|2022-09-22 02:40:00|9472.6|9435.1|9472.1|9457.1|9478.3|9457.1|9456.6|9434.8|3
1663814700000|2022-09-22 02:45:00|9472.5|9457.5|9490.6|9475.6|9490.6|9475.6|9472.5|9457.5|5
1663815000000|2022-09-22 02:50:00|9493.1|9478.1|9489.1|9474.1|9494.6|9479.6|9489.1|9454.8|10
1663815300000|2022-09-22 02:55:00|9492.9|9477.9|9511.9|9474.4|9511.9|9480|9492.9|9474.4|15
1663815600000|2022-09-22 03:00:00|9513.1|9475.6|9519.2|9504.2|9528.7|9504.2|9509.6|9475.6|16
1663815900000|2022-09-22 03:05:00|9519.1|9504.1|9521.1|9506.1|9521.1|9506.1|9517.6|9502.6|2
1663816200000|2022-09-22 03:10:00|9526.1|9511.1|9526.6|9501.6|9526.6|9511.1|9520.5|9499.6|10
1663816500000|2022-09-22 03:15:00|9525.5|9500.5|9525.5|9500.5|9531.3|9510.5|9523|9492.8|5
1663816800000|2022-09-22 03:20:00|9525.3|9500.3|9527|9502|9527|9502|9525|9500|3
1663817100000|2022-09-22 03:25:00|9527.5|9502.5|9527.5|9502.5|9527.5|9502.5|9527|9502|2
1663817400000|2022-09-22 03:30:00|9527|9502|9525|9510|9527.5|9512.5|9521|9502|3
1663817700000|2022-09-22 03:35:00|9528.5|9513.5|9525|9510|9528.5|9513.5|9525|9510|3
1663818000000|2022-09-22 03:40:00|9526|9511|9526|9511|9526|9511|9526|9511|2
1663818300000|2022-09-22 03:45:00|9525.8|9510.8|9525.5|9510.5|9525.8|9510.8|9525.5|9510.5|1
1663818600000|2022-09-22 03:50:00|9526.4|9511.4|9534|9509|9534|9511.4|9526.4|9507|5
1663818900000|2022-09-22 03:55:00|9538.7|9501.2|9531.5|9516.5|9539.2|9516.5|9529.1|9501.2|3
1663819200000|2022-09-22 04:00:00|9531.8|9516.8|9538.8|9513.8|9539|9518|9531.8|9513.8|1
1663819500000|2022-09-22 04:05:00|9540|9515|9547|9509.5|9547|9515|9540|9509.5|1
1663819800000|2022-09-22 04:10:00|9547.2|9509.7|9548.2|9510.7|9548.2|9510.7|9547.2|9509.7|2
1663820100000|2022-09-22 04:15:00|9548|9510.5|9548.2|9510.7|9549.2|9511.7|9548|9510.5|2
1663820400000|2022-09-22 04:20:00|9548|9510.5|9547.7|9510.2|9548|9510.5|9547.7|9510.2|2
1663820700000|2022-09-22 04:25:00|||||||||2
1663821000000|2022-09-22 04:30:00|9547.2|9509.7|9548.7|9511.2|9548.7|9511.2|9547.2|9509.7|4
1663821300000|2022-09-22 04:35:00|9549.3|9511.8|9549.7|9512.2|9549.7|9512.2|9549.3|9511.8|1
1663821600000|2022-09-22 04:40:00|9550.2|9512.7|9553|9515.5|9563.8|9546.4|9530.3|9512|15
1663821900000|2022-09-22 04:45:00|9552.7|9515.2|9558.7|9521.2|9558.7|9521.2|9552.4|9514.9|3
1663822200000|2022-09-22 04:50:00|9558.5|9521|9558.7|9521.2|9559.2|9521.7|9558.2|9520.7|1
1663822500000|2022-09-22 04:55:00|9559.3|9521.8|9561.9|9536.9|9565|9536.9|9559.3|9521.8|1
1663822800000|2022-09-22 05:00:00|9574.6|9559.6|9576.9|9561.9|9576.9|9561.9|9574.4|9559.4|41
1663823100000|2022-09-22 05:05:00|9576.6|9561.6|9601.8|9564.3|9601.8|9564.3|9576.6|9561.6|36
1663823400000|2022-09-22 05:10:00|9601.5|9564|9583.8|9558.8|9601.5|9568.1|9583.1|9558|2
1663823700000|2022-09-22 05:15:00|9584|9559|9570.2|9532.7|9592.8|9568.3|9570.2|9532.7|29
1663824000000|2022-09-22 05:20:00|9569.7|9532.2|9566.8|9529.3|9572.9|9535.4|9566.5|9529|14
1663824300000|2022-09-22 05:25:00|9566.6|9529.1|9566|9528.5|9566.6|9529.1|9565.8|9528.3|2
1663824600000|2022-09-22 05:30:00|9569.6|9532.1|9572|9534.5|9572|9534.5|9569.6|9532.1|2
1663824900000|2022-09-22 05:35:00|9571.8|9534.3|9571.8|9534.3|9571.8|9534.3|9571.8|9534.3|2
1663825200000|2022-09-22 05:40:00|9572|9534.5|9567.9|9530.4|9572.2|9534.7|9567.9|9530.4|2
1663825500000|2022-09-22 05:45:00|9567.7|9530.2|9578.9|9553.9|9579.2|9554.2|9567.7|9530.2|5
1663825800000|2022-09-22 05:50:00|9576.1|9561.1|9577.4|9562.4|9581.4|9566.4|9576.1|9561.1|4
1663826100000|2022-09-22 05:55:00|9573.5|9558.5|9567.9|9542.9|9579.2|9558.5|9566.9|9541.7|4
1663826400000|2022-09-22 06:00:00|9568.5|9543.5|9568.6|9543.6|9570.8|9545.8|9568.5|9543.5|1
1663826700000|2022-09-22 06:05:00|9568.9|9543.9|9568.9|9543.9|9569.9|9544.9|9567.9|9542.9|4
1663827000000|2022-09-22 06:10:00|9568.4|9543.4|9570.1|9545.1|9570.3|9547.9|9559.9|9542.4|6
1663827300000|2022-09-22 06:15:00|9567.3|9529.8|9569.4|9531.9|9569.6|9538.5|9552.5|9523.6|34
1663827600000|2022-09-22 06:20:00|9568.9|9531.4|9563|9525.5|9568.9|9531.4|9562.8|9525.3|4
1663827900000|2022-09-22 06:25:00|9562.8|9525.3|9554.8|9529.8|9562.8|9530.8|9543.8|9524.7|3
1663828200000|2022-09-22 06:30:00|9555|9530|9533.4|9518.4|9555|9534|9533.4|9514.4|8
1663828500000|2022-09-22 06:35:00|9531.3|9516.3|9539.6|9514.6|9539.6|9519.9|9524.4|9509.4|6
1663828800000|2022-09-22 06:40:00|9535.1|9520.1|9507.3|9492.3|9539.6|9520.1|9504.1|9489.1|12
1663829100000|2022-09-22 06:45:00|9506.5|9491.5|9490.6|9475.6|9506.5|9491.5|9490.1|9475.1|34
1663829400000|2022-09-22 06:50:00|9489.7|9474.7|9466.3|9451.3|9490.9|9474.7|9465.8|9450.8|43
1663829700000|2022-09-22 06:55:00|9466.5|9451.5|9468.6|9453.6|9471.3|9456.3|9462.8|9447.8|29
1663830000000|2022-09-22 07:00:00|9468.2|9453.2|9466.9|9451.9|9471.7|9453.2|9444.1|9428.6|19
1663830300000|2022-09-22 07:05:00|9466.7|9451.7|9474|9449|9477.2|9455.7|9466.7|9449|5
1663830600000|2022-09-22 07:10:00|9474.3|9449.3|9480.9|9465.9|9482.1|9465.9|9473|9449.3|17
1663830900000|2022-09-22 07:15:00|9477.2|9462.2|9470.4|9455.4|9479.6|9462.2|9467.9|9452.9|11
1663831200000|2022-09-22 07:20:00|9471.2|9456.2|9476.5|9461.5|9477.5|9462.5|9471.2|9456.2|4
1663831500000|2022-09-22 07:25:00|9475.8|9460.8|9476.6|9461.6|9477.8|9462.8|9470.9|9455.9|19
1663831800000|2022-09-22 07:30:00|9475.8|9460.8|9477.6|9462.6|9477.6|9462.6|9475.5|9460.5|4
1663832100000|2022-09-22 07:35:00|9478.1|9463.1|9480.4|9465.4|9480.4|9465.4|9477.1|9462.1|9
1663832400000|2022-09-22 07:40:00|9480.6|9465.6|9481.2|9466.2|9481.7|9466.7|9480.6|9465.6|22
1663832700000|2022-09-22 07:45:00|9481.7|9466.7|9519.3|9494.3|9520.3|9494.6|9481.2|9466.2|7
1663833000000|2022-09-22 07:50:00|9519.5|9494.5|9519.9|9494.9|9521.2|9502.3|9516.8|9494.5|3
1663833300000|2022-09-22 07:55:00|9519.7|9494.7|9520.1|9505.1|9520.6|9505.6|9515.4|9494.4|3
1663833600000|2022-09-22 08:00:00|9520.6|9505.6|9516.8|9501.8|9521.9|9506.1|9509.3|9494.3|17
1663833900000|2022-09-22 08:05:00|9520.3|9495.3|9516|9501|9520.3|9501.3|9512.7|9491.8|5
1663834200000|2022-09-22 08:10:00|9516.2|9501.2|9529.6|9514.6|9533.6|9518.6|9516.2|9501.2|17
1663834500000|2022-09-22 08:15:00|9526.9|9511.9|9539|9524|9539|9524|9526.9|9511.9|3
1663834800000|2022-09-22 08:20:00|9539.2|9524.2|9550.8|9525.8|9568.5|9553.5|9539.2|9524.2|23
1663835100000|2022-09-22 08:25:00|9547.8|9522.8|9524.1|9499.1|9547.8|9522.8|9523.1|9486.4|12
1663835400000|2022-09-22 08:30:00|9524.6|9499.6|9549.6|9524.6|9549.6|9524.6|9524.6|9499.6|4
1663835700000|2022-09-22 08:35:00|9550.4|9525.4|9547.1|9532.1|9551.6|9532.6|9545.6|9525.4|6
1663836000000|2022-09-22 08:40:00|9569.1|9554.1|9586.1|9561.1|9587.3|9568.1|9567.1|9552.1|31
1663836300000|2022-09-22 08:45:00|9589.4|9564.4|9591.3|9553.8|9593.6|9565|9586.5|9553.8|6
1663836600000|2022-09-22 08:50:00|9591.7|9554.2|9547.5|9532.5|9592|9554.5|9547.5|9524.5|4
1663836900000|2022-09-22 08:55:00|9547.3|9532.3|9549.2|9534.2|9550.7|9535.7|9541.3|9526.3|14
1663837200000|2022-09-22 09:00:00|9548.9|9533.9|9548.5|9533.5|9549.9|9534.9|9548.2|9533.2|11
1663837500000|2022-09-22 09:05:00|9547|9532|9545.5|9530.5|9547|9532|9544.5|9529.5|4
1663837800000|2022-09-22 09:10:00|9550.5|9535.5|9553.9|9538.9|9557.6|9542.6|9544.4|9529.4|26
1663838100000|2022-09-22 09:15:00|9549.9|9534.9|9550.9|9535.9|9552.9|9537.9|9547.4|9532.4|10
1663838400000|2022-09-22 09:20:00|9550.6|9535.6|9572|9557|9572|9557|9547.1|9532.1|16
1663838700000|2022-09-22 09:25:00|9571.8|9556.8|9552.8|9537.8|9571.8|9556.8|9549.7|9534.7|22
1663839000000|2022-09-22 09:30:00|9554.6|9539.6|9567.9|9552.9|9568.2|9553.2|9548.8|9532.8|47
1663839300000|2022-09-22 09:35:00|9568.1|9553.1|9567|9552|9574.5|9559.5|9563.4|9548.4|34
1663839600000|2022-09-22 09:40:00|9566.6|9551.6|9556.2|9541.2|9566.6|9551.6|9552.6|9537.6|10
1663839900000|2022-09-22 09:45:00|9556.5|9541.5|9567.8|9552.8|9574.1|9559.1|9556.5|9541.5|14
1663840200000|2022-09-22 09:50:00|9566.6|9551.6|9559.4|9544.4|9574.8|9559.8|9553.2|9538.2|13
1663840500000|2022-09-22 09:55:00|9560.4|9545.4|9543.8|9528.8|9569.4|9554.4|9543.8|9528.8|43
1663840800000|2022-09-22 10:00:00|9542|9527|9542.7|9527.7|9552.7|9537.7|9541.7|9526.7|23
1663841100000|2022-09-22 10:05:00|9543.2|9528.2|9564.9|9549.9|9570.3|9550.4|9542.2|9527.2|45
1663841400000|2022-09-22 10:10:00|9563.9|9548.9|9547|9532|9563.9|9548.9|9546.5|9531.5|2
1663841700000|2022-09-22 10:15:00|9547.2|9532.2|9548.5|9533.5|9548.5|9533.5|9546.8|9531.8|0
1663842000000|2022-09-22 10:20:00|9548.7|9533.7|9548.3|9533.3|9548.8|9533.8|9547.1|9532.1|0
1663842300000|2022-09-22 10:25:00|9548.7|9533.7|9518.3|9503.3|9549|9534|9518.3|9503.3|9
1663842600000|2022-09-22 10:30:00|9516.9|9501.9|9528.3|9513.3|9528.3|9513.3|9514.4|9499.4|5
1663842900000|2022-09-22 10:35:00|9528.5|9513.5|9512.8|9497.8|9530.2|9515.2|9512.8|9497.8|3
1663843200000|2022-09-22 10:40:00|9514.7|9499.7|9517.3|9502.3|9517.3|9502.3|9514.7|9499.7|1
1663843500000|2022-09-22 10:45:00|9528.4|9513.4|9500.4|9485.4|9528.9|9513.9|9500.4|9485.4|41
1663843800000|2022-09-22 10:50:00|9495.9|9480.9|9508.9|9493.9|9508.9|9493.9|9494.6|9479.6|14
1663844100000|2022-09-22 10:55:00|9504.1|9489.1|9497.2|9472.2|9504.1|9489.1|9492.7|9471.9|4
1663844400000|2022-09-22 11:00:00|9496.8|9471.8|9476.2|9451.2|9496.8|9471.8|9471.3|9451.2|16
1663844700000|2022-09-22 11:05:00|9479.8|9442.3|9450.9|9435.9|9479.8|9442.3|9450.9|9430.4|19
1663845000000|2022-09-22 11:10:00|9450.6|9435.6|9449.6|9434.6|9472|9457|9448.8|9433.8|54
1663845300000|2022-09-22 11:15:00|9448.8|9433.8|9449.9|9434.9|9450.3|9435.3|9448.8|9433.8|6
1663845600000|2022-09-22 11:20:00|9449.7|9434.7|9449.2|9434.2|9450.1|9435.1|9449.2|9434.2|2
1663845900000|2022-09-22 11:25:00|9451|9436|9441.8|9426.8|9452.8|9437.8|9435.2|9420.2|111
1663846200000|2022-09-22 11:30:00|9441.5|9426.5|9427.9|9402.9|9441.5|9426.5|9416.3|9399.8|58
1663846500000|2022-09-22 11:35:00|9427.7|9402.7|9443|9418|9443|9424.9|9425.3|9402.7|30
1663846800000|2022-09-22 11:40:00|9440.2|9415.2|9448|9433|9448.5|9433.5|9424.2|9409.2|16
1663847100000|2022-09-22 11:45:00|9446.3|9431.3|9431.9|9416.9|9446.3|9431.3|9431.9|9416.9|21
1663847400000|2022-09-22 11:50:00|9432.3|9417.3|9434.7|9419.7|9440.1|9420.8|9432.3|9413.3|3
1663847700000|2022-09-22 11:55:00|9434|9419|9438.7|9423.7|9450|9433.7|9434|9419|18
1663848000000|2022-09-22 12:00:00|9437|9422|9436.1|9421.1|9443.8|9428.8|9410.1|9395.1|202
1663848300000|2022-09-22 12:05:00|9436.7|9421.7|9457|9442|9459.8|9444.8|9434.2|9419.2|202
1663848600000|2022-09-22 12:10:00|9457.5|9442.5|9459.4|9444.4|9475|9460|9452.8|9437.8|58
1663848900000|2022-09-22 12:15:00|9459.6|9444.6|9455.8|9440.8|9463.4|9448.4|9450.6|9435.6|98
1663849200000|2022-09-22 12:20:00|9456.2|9441.2|9442.5|9427.5|9463|9448|9440|9425|34
1663849500000|2022-09-22 12:25:00|9441.7|9426.7|9451.5|9436.5|9451.5|9436.5|9439|9424|14
1663849800000|2022-09-22 12:30:00|9451.1|9436.1|9412.2|9397.2|9452.1|9437.1|9391.9|9376.9|152
1663850100000|2022-09-22 12:35:00|9406.9|9391.9|9419.4|9404.4|9421.8|9406.8|9406.2|9391.2|31
1663850400000|2022-09-22 12:40:00|9419.6|9404.6|9450.2|9435.2|9450.2|9435.2|9419.1|9404.1|24
1663850700000|2022-09-22 12:45:00|9449.6|9434.6|9440.8|9425.8|9449.7|9434.7|9436.2|9421.2|61
1663851000000|2022-09-22 12:50:00|9441|9426|9433.3|9418.3|9443.5|9428.5|9424.8|9409.8|37
1663851300000|2022-09-22 12:55:00|9434.8|9419.8|9422.3|9407.3|9434.8|9419.8|9422.3|9407.3|23
1663851600000|2022-09-22 13:00:00|9422.9|9407.9|9417.5|9402.5|9436.6|9421.6|9403.5|9388.5|73
1663851900000|2022-09-22 13:05:00|9411|9396|9430.2|9415.2|9433.2|9418.2|9398|9383|57
1663852200000|2022-09-22 13:10:00|9429.6|9414.6|9420.9|9405.9|9433.6|9418.6|9418.2|9403.2|39
1663852500000|2022-09-22 13:15:00|9421.4|9406.4|9415.3|9400.3|9430.2|9415.2|9415.3|9400.3|77
1663852800000|2022-09-22 13:20:00|9414.5|9399.5|9414.8|9399.8|9416.6|9401.6|9404.9|9389.9|37
1663853100000|2022-09-22 13:25:00|9413.8|9398.8|9433.6|9418.6|9433.6|9418.6|9406.3|9391.3|27
1663853400000|2022-09-22 13:30:00|9436.3|9421.3|9487.3|9472.3|9521.7|9506.7|9434.9|9419.9|260
1663853700000|2022-09-22 13:35:00|9485.1|9470.1|9468.3|9453.3|9489.4|9474.4|9463.3|9448.3|92
1663854000000|2022-09-22 13:40:00|9472.1|9457.1|9440.9|9425.9|9474.8|9459.8|9440.4|9425.4|103
1663854300000|2022-09-22 13:45:00|9440.6|9425.6|9432.2|9417.2|9457.9|9442.9|9430.7|9415.7|62
1663854600000|2022-09-22 13:50:00|9432|9417|9447.1|9432.1|9451.3|9436.3|9428.9|9413.9|74
1663854900000|2022-09-22 13:55:00|9447.6|9432.6|9435.4|9420.4|9448.3|9433.3|9421.4|9406.4|99
1663855200000|2022-09-22 14:00:00|9435.1|9420.1|9392.3|9377.3|9437.1|9422.1|9391.4|9376.4|194
1663855500000|2022-09-22 14:05:00|9392.1|9377.1|9415|9400|9421.2|9406.2|9381.6|9366.6|122
1663855800000|2022-09-22 14:10:00|9414.8|9399.8|9426.8|9411.8|9427.3|9412.3|9408.9|9393.9|63
1663856100000|2022-09-22 14:15:00|9427.2|9412.2|9427.2|9412.2|9431.8|9416.8|9414.7|9399.7|60
1663856400000|2022-09-22 14:20:00|9426.9|9411.9|9428.9|9413.9|9435.5|9420.5|9421.9|9406.9|158
1663856700000|2022-09-22 14:25:00|9429.1|9414.1|9428.6|9413.6|9435.1|9420.1|9422.6|9407.6|68
1663857000000|2022-09-22 14:30:00|9420.1|9405.1|9418.2|9403.2|9432.8|9417.8|9412.8|9397.8|115
1663857300000|2022-09-22 14:35:00|9418|9403|9434.2|9419.2|9434.4|9419.4|9413|9398|100
1663857600000|2022-09-22 14:40:00|9433.9|9418.9|9416.9|9401.9|9435.9|9420.9|9416.9|9401.9|90
1663857900000|2022-09-22 14:45:00|9416.7|9401.7|9426.8|9411.8|9430.8|9415.8|9410.6|9395.6|59
1663858200000|2022-09-22 14:50:00|9426.6|9411.6|9403.5|9388.5|9430.3|9415.3|9402.4|9387.4|100
1663858500000|2022-09-22 14:55:00|9404.4|9389.4|9394.2|9379.2|9414.2|9399.2|9394.2|9379.2|79
1663858800000|2022-09-22 15:00:00|9393.7|9378.7|9405.7|9390.7|9413.6|9398.6|9389.8|9374.8|106
1663859100000|2022-09-22 15:05:00|9405.4|9390.4|9416.9|9401.9|9419.6|9404.6|9399.8|9384.8|58
1663859400000|2022-09-22 15:10:00|9417.9|9402.9|9408.2|9393.2|9426.6|9411.6|9404.3|9389.3|36
1663859700000|2022-09-22 15:15:00|9407.8|9392.8|9397.9|9382.9|9417.2|9402.2|9391|9376|88
1663860000000|2022-09-22 15:20:00|9397.3|9382.3|9403.3|9388.3|9408.5|9393.5|9396.6|9381.6|37
1663860300000|2022-09-22 15:25:00|9403|9388|9418|9403|9423.5|9408.5|9399.5|9384.5|60
1663860600000|2022-09-22 15:30:00|9418.5|9403.5|9424.1|9409.1|9428.9|9413.9|9408.6|9393.6|45
1663860900000|2022-09-22 15:35:00|9423.8|9408.8|9437.5|9422.5|9439.6|9424.6|9421.4|9406.4|35
1663861200000|2022-09-22 15:40:00|9436.5|9421.5|9440.6|9425.6|9442.6|9427.6|9422.5|9407.5|35
1663861500000|2022-09-22 15:45:00|9440.3|9425.3|9451.9|9436.9|9454.4|9439.4|9440.3|9425.3|53
1663861800000|2022-09-22 15:50:00|9451.8|9436.8|9438.7|9423.7|9463.9|9448.9|9438.7|9423.7|54
1663862100000|2022-09-22 15:55:00|9438.2|9423.2|9446.9|9431.9|9447.1|9432.1|9417.2|9402.2|66
1663862400000|2022-09-22 16:00:00|9446.6|9431.6|9446.6|9431.6|9462.5|9447.5|9442.1|9427.1|38
1663862700000|2022-09-22 16:05:00|9446.9|9431.9|9456.3|9441.3|9460.3|9445.3|9441.9|9426.9|37
1663863000000|2022-09-22 16:10:00|9455.8|9440.8|9460|9445|9460.5|9445.5|9444.4|9429.4|36
1663863300000|2022-09-22 16:15:00|9460.5|9445.5|9457.3|9442.3|9463|9448|9451.9|9436.9|34
1663863600000|2022-09-22 16:20:00|9457.8|9442.8|9470.7|9455.7|9474.8|9459.8|9454.8|9439.8|92
1663863900000|2022-09-22 16:25:00|9470.4|9455.4|9463.5|9448.5|9476.1|9461.1|9463.5|9448.5|54
1663864200000|2022-09-22 16:30:00|9464.3|9449.3|9444.6|9429.6|9464.3|9449.3|9444.6|9429.6|55
1663864500000|2022-09-22 16:35:00|9445.4|9430.4|9450.4|9435.4|9458.1|9443.1|9443.5|9428.5|88
1663864800000|2022-09-22 16:40:00|9450.6|9435.6|9442.4|9427.4|9456.4|9441.4|9442.1|9427.1|38
1663865100000|2022-09-22 16:45:00|9442.8|9427.8|9445.5|9430.5|9445.7|9430.7|9436.3|9421.3|23
1663865400000|2022-09-22 16:50:00|9445.7|9430.7|9457.9|9442.9|9458.5|9443.5|9442|9427|23
1663865700000|2022-09-22 16:55:00|9458.3|9443.3|9454.4|9439.4|9461.5|9446.5|9452|9437|41
1663866000000|2022-09-22 17:00:00|9454.6|9439.6|9446.1|9431.1|9456.4|9441.4|9444.2|9429.2|10
1663866300000|2022-09-22 17:05:00|9450.6|9435.6|9443|9428|9462.2|9447.2|9441.7|9426.7|20
1663866600000|2022-09-22 17:10:00|9442.5|9427.5|9426.3|9411.3|9445.7|9430.7|9425.1|9410.1|62
1663866900000|2022-09-22 17:15:00|9417.6|9402.6|9408.9|9393.9|9419.5|9404.5|9403.2|9388.2|95
1663867200000|2022-09-22 17:20:00|9409.6|9394.6|9412.4|9397.4|9417.3|9402.3|9406.7|9391.7|112
1663867500000|2022-09-22 17:25:00|9412.6|9397.6|9416.9|9401.9|9422|9407|9412.6|9397.6|29
1663867800000|2022-09-22 17:30:00|9415.8|9400.8|9485.1|9470.1|9495.3|9480.1|9412|9397|752
1663868100000|2022-09-22 17:35:00|9490.6|9475.6|9504.4|9489.4|9514.9|9499.9|9469.2|9449.1|254
1663868400000|2022-09-22 17:40:00|9502.5|9487.5|9491.7|9476.7|9517.7|9501.3|9481|9466|226
1663868700000|2022-09-22 17:45:00|9490.6|9475.6|9487.2|9472.2|9492.6|9477.6|9461|9446|99
1663869000000|2022-09-22 17:50:00|9486.9|9471.9|9490.2|9475.2|9490.2|9475.2|9474.6|9459.6|73
1663869300000|2022-09-22 17:55:00|9491.4|9476.4|9511.9|9496.9|9514.1|9499.1|9487.2|9472.2|77
1663869600000|2022-09-22 18:00:00|9512.9|9497.9|9507.4|9492.4|9514.2|9499.2|9501.5|9486.5|126
1663869900000|2022-09-22 18:05:00|9507.2|9492.2|9501.5|9486.5|9509.7|9494.7|9497.9|9480.2|76
1663870200000|2022-09-22 18:10:00|9500.6|9485.6|9480.7|9465.7|9518.4|9503.4|9480.7|9465.7|672
1663870500000|2022-09-22 18:15:00|9479.7|9464.7|9477.6|9462.6|9481.3|9466.3|9466.5|9451.5|140
1663894800000|2022-09-23 01:00:00|9471|9446|9481.4|9456.4|9486.7|9456.6|9451.3|9436.3|37
1663895100000|2022-09-23 01:05:00|9475.2|9460.2|9474.2|9459.2|9480.7|9460.2|9474.2|9455.4|1
1663895400000|2022-09-23 01:10:00|9474|9459|9474|9459|9474.3|9459.3|9472.7|9457.7|1
1663895700000|2022-09-23 01:15:00|9473.5|9458.5|9461.6|9446.6|9474.3|9459.3|9461.6|9442.9|7
1663896000000|2022-09-23 01:20:00|9464|9449|9461.6|9446.6|9464|9449|9461.1|9446.1|3
1663896300000|2022-09-23 01:25:00|9461.1|9446.1|9460.5|9445.5|9461.6|9446.6|9460.3|9445.3|2
1663896600000|2022-09-23 01:30:00|9464.4|9449.4|9469.6|9444.6|9478|9449.4|9464.4|9440.5|3
1663896900000|2022-09-23 01:35:00|9469.9|9444.9|9452.9|9437.9|9469.9|9445.4|9452.9|9437.9|13
1663897200000|2022-09-23 01:40:00|9453.4|9438.4|9454.4|9439.4|9454.4|9439.4|9448.4|9433.4|6
1663897500000|2022-09-23 01:45:00|9455.6|9440.6|9456.4|9441.4|9461.6|9441.6|9455.6|9436.6|1
1663897800000|2022-09-23 01:50:00|9456.9|9441.9|9456.6|9441.6|9457.1|9442.1|9456.4|9441.4|0
1663898100000|2022-09-23 01:55:00|9456.5|9441.5|9458|9443|9459|9444|9456.5|9441.5|2
1663898400000|2022-09-23 02:00:00|9458.3|9443.3|9455.3|9440.3|9458.3|9443.3|9455.3|9440.3|0
1663898700000|2022-09-23 02:05:00|9451.3|9436.3|9451.9|9436.9|9452.4|9437.4|9447.7|9432.7|3
1663899000000|2022-09-23 02:10:00|9451.1|9436.1|9448.9|9433.9|9470.8|9439.7|9448.9|9430.7|12
1663899300000|2022-09-23 02:15:00|9448.3|9433.3|9442.5|9427.5|9452.7|9433.3|9442.5|9426.8|0
1663899600000|2022-09-23 02:20:00|9439.2|9424.2|9440.4|9425.4|9440.9|9425.9|9435.9|9420.9|9
1663899900000|2022-09-23 02:25:00|9440.9|9425.9|9454|9439|9456.5|9441.5|9440.9|9425.9|15
1663900200000|2022-09-23 02:30:00|9450.9|9435.9|9449.5|9424.5|9451.1|9436.1|9439|9424|9
1663900500000|2022-09-23 02:35:00|9443.7|9428.7|9440.1|9425.1|9443.7|9428.7|9439.9|9424.9|0
1663900800000|2022-09-23 02:40:00|9440.6|9425.6|9431.6|9416.6|9440.6|9425.6|9426.6|9411.6|7
1663901100000|2022-09-23 02:45:00|9431.2|9416.2|9434.1|9419.1|9434.1|9419.1|9430.6|9415.6|2
1663901400000|2022-09-23 02:50:00|9433.9|9418.9|9435.1|9420.1|9435.1|9420.1|9433.9|9418.9|0
1663901700000|2022-09-23 02:55:00|9435.4|9420.4|9438.6|9423.6|9438.6|9423.6|9430.9|9415.9|11
1663902000000|2022-09-23 03:00:00|9439.2|9424.2|9440.6|9425.6|9440.6|9425.6|9439.2|9424.2|0
1663902300000|2022-09-23 03:05:00|9442.8|9427.8|9425|9410|9444.5|9429.5|9424.5|9406.6|42
1663902600000|2022-09-23 03:10:00|9424|9409|9421.7|9406.7|9424|9409|9421.2|9406.2|1
1663902900000|2022-09-23 03:15:00|9421.3|9406.3|9429.7|9414.7|9429.7|9414.7|9420.8|9405.8|18
1663903200000|2022-09-23 03:20:00|9428.8|9413.8|9422.5|9407.5|9428.8|9413.8|9421.5|9406.5|3
1663903500000|2022-09-23 03:25:00|9422.8|9407.8|9428.8|9413.8|9428.8|9413.8|9421.3|9406.3|4
1663903800000|2022-09-23 03:30:00|9428.6|9413.6|9398.2|9383.2|9428.9|9413.9|9397.6|9382.6|68
1663904100000|2022-09-23 03:35:00|9400.3|9385.3|9367.8|9352.8|9400.3|9385.3|9367.8|9349.3|18
1663904400000|2022-09-23 03:40:00|9367.4|9352.4|9372.8|9357.8|9372.8|9357.8|9366.8|9351.8|1
1663904700000|2022-09-23 03:45:00|9378.8|9353.8|9380.8|9355.8|9380.8|9355.8|9378.8|9353.8|0
1663905000000|2022-09-23 03:50:00|9379.8|9354.8|9378.3|9353.3|9384|9354.8|9378.3|9346.5|11
1663905600000|2022-09-23 04:00:00|9378.5|9353.5|9380.8|9365.8|9380.8|9365.8|9368.7|9348.3|14
1663905900000|2022-09-23 04:05:00|9377.8|9362.8|9378.3|9353.3|9381.5|9362.8|9376.8|9353.3|2
1663906200000|2022-09-23 04:10:00|9377.4|9352.4|9381|9356|9381|9356|9376.8|9351.8|1
1663906500000|2022-09-23 04:15:00|9380.2|9355.2|9379.3|9354.3|9380.2|9355.2|9379.3|9354.3|0
1663906800000|2022-09-23 04:20:00|9383.3|9345.8|9366.9|9351.9|9383.6|9351.9|9366.9|9345.8|3
1663907100000|2022-09-23 04:25:00|9374.2|9349.2|9391.8|9366.8|9398.9|9376.7|9368.4|9349.2|4
1663907700000|2022-09-23 04:35:00|9391.5|9366.5|9395.5|9358|9397.7|9368.1|9391.4|9358|2
1663908000000|2022-09-23 04:40:00|9395.3|9357.8|9394.7|9357.2|9395.3|9363.3|9387.4|9356.6|0
1663908300000|2022-09-23 04:45:00|9395|9357.5|9395|9357.5|9395|9357.5|9395|9357.5|0
1663909500000|2022-09-23 05:05:00|9394.9|9357.4|9390.4|9365.4|9394.9|9365.7|9388.6|9357.1|0
1663910400000|2022-09-23 05:20:00|9399.6|9384.6|9400.9|9385.9|9400.9|9385.9|9399.6|9384.6|3
1663910700000|2022-09-23 05:25:00|9400.7|9385.7|9410.1|9372.6|9410.1|9385.7|9399.9|9366.9|8
1663911000000|2022-09-23 05:30:00|9410.6|9373.1|9403|9365.5|9421.1|9383.6|9388.1|9363.1|15
1663911300000|2022-09-23 05:35:00|9403.6|9366.1|9404.1|9366.6|9404.1|9366.6|9403.6|9366.1|0
1663911900000|2022-09-23 05:45:00|9403.3|9365.8|9401.1|9363.6|9403.3|9365.8|9401.1|9363.6|1
1663912200000|2022-09-23 05:50:00|9399.8|9374.8|9404.3|9379.3|9409.5|9380.1|9399.8|9372|0
1663912500000|2022-09-23 05:55:00|9400.3|9385.3|9400.5|9385.5|9409.6|9386.8|9399|9369|6
1663912800000|2022-09-23 06:00:00|9400.3|9385.3|9400.5|9375.5|9405.8|9387.5|9391|9367.1|3
1663913100000|2022-09-23 06:05:00|9400|9375|9401.2|9376.2|9401.5|9376.5|9400|9375|1
1663913400000|2022-09-23 06:10:00|9414.5|9377|9385.8|9370.8|9414.5|9380.2|9385.8|9363.1|3
1663913700000|2022-09-23 06:15:00|9385.4|9370.4|9389.3|9374.3|9406.3|9383.5|9384.3|9368.8|4
1663914000000|2022-09-23 06:20:00|9392.3|9377.3|9368.1|9353.1|9392.3|9377.3|9364.7|9349.7|38
1663914300000|2022-09-23 06:25:00|9368.7|9353.7|9381.1|9356.1|9382.7|9363.1|9368.7|9353.7|1
1663914600000|2022-09-23 06:30:00|9381.6|9356.6|9381.6|9356.6|9381.6|9356.6|9381.6|9356.6|0
1663914900000|2022-09-23 06:35:00|9381.8|9356.8|9367|9352|9382.1|9362.9|9364.1|9349.1|13
1663915200000|2022-09-23 06:40:00|9365|9350|9351.8|9336.8|9367|9352|9350.5|9335.5|78
1663915500000|2022-09-23 06:45:00|9351.2|9336.2|9342.5|9327.5|9353.7|9338.7|9335.1|9320.1|83
1663915800000|2022-09-23 06:50:00|9345.8|9330.8|9340|9325|9355.1|9340.1|9340|9325|19
1663916100000|2022-09-23 06:55:00|9338.5|9323.5|9343.3|9328.3|9343.3|9328.3|9338.5|9323.5|27
1663916400000|2022-09-23 07:00:00|9343.6|9328.6|9319.8|9304.8|9343.6|9328.6|9316.3|9301.3|106
1663916700000|2022-09-23 07:05:00|9321.6|9306.6|9264.7|9249.7|9324.3|9309.3|9260.8|9245.1|147
1663917000000|2022-09-23 07:10:00|9268.4|9253.4|9265.7|9250.7|9301.4|9267.6|9265.7|9246.5|21
1663917300000|2022-09-23 07:15:00|9265.5|9250.5|9254|9239|9284.8|9252.7|9254|9239|9
1663917600000|2022-09-23 07:20:00|9253.6|9238.6|9263.7|9248.7|9267.3|9248.7|9246|9231|23
1663917900000|2022-09-23 07:25:00|9264|9249|9266.7|9251.7|9272.5|9252.3|9251.6|9236.6|16
1663918200000|2022-09-23 07:30:00|9265.3|9250.3|9240.7|9225.7|9265.3|9250.3|9237.3|9222.3|58
1663918500000|2022-09-23 07:35:00|9238.8|9223.8|9265.6|9250.6|9265.6|9250.6|9235.7|9220.7|27
1663918800000|2022-09-23 07:40:00|9264.1|9249.1|9281.7|9266.7|9283.7|9268.7|9259.6|9244.6|5
1663919100000|2022-09-23 07:45:00|9282.7|9267.7|9282.5|9267.5|9284.6|9269.6|9282.5|9267.5|7
1663919400000|2022-09-23 07:50:00|9275|9260|9279|9264|9279|9264|9270.8|9255.8|7
1663919700000|2022-09-23 07:55:00|9279.7|9264.7|9281.3|9256.3|9281.5|9266.5|9266.8|9248.9|10
1663920000000|2022-09-23 08:00:00|9281.6|9256.6|9284.7|9269.7|9284.7|9269.7|9267.2|9249.5|2
1663920300000|2022-09-23 08:05:00|9284.1|9269.1|9280.3|9265.3|9292.9|9277.9|9280.3|9265.3|6
1663920600000|2022-09-23 08:10:00|9279.9|9264.9|9272.7|9257.7|9282.4|9264.9|9262.4|9247.4|5
1663920900000|2022-09-23 08:15:00|9271.2|9256.2|9271.6|9256.6|9271.6|9256.6|9264|9249|41
1663921200000|2022-09-23 08:20:00|9271.4|9256.4|9272.6|9257.6|9273.2|9258.2|9269.6|9254.6|1
1663921500000|2022-09-23 08:25:00|9273.2|9258.2|9286.1|9271.1|9288.5|9272.6|9273.2|9254.1|6
1663921800000|2022-09-23 08:30:00|9285.1|9270.1|9284.1|9269.1|9285.1|9270.1|9276.4|9261.4|8
1663922100000|2022-09-23 08:35:00|9283.8|9268.8|9282.8|9267.8|9285|9270|9282.8|9267.8|2
1663922400000|2022-09-23 08:40:00|9282.5|9267.5|9272.9|9257.9|9282.5|9267.5|9269.7|9251|10
1663922700000|2022-09-23 08:45:00|9270.9|9255.9|9281.9|9256.9|9281.9|9260.3|9262.9|9247.2|2
1663923000000|2022-09-23 08:50:00|9272|9257|9277.4|9262.4|9280.9|9262.9|9270.2|9254.5|4
1663923300000|2022-09-23 08:55:00|9275.4|9260.4|9203.2|9188.2|9275.4|9260.4|9202.9|9187.9|140
1663923600000|2022-09-23 09:00:00|9203|9188|9208|9193|9230.1|9215.1|9202.7|9187.7|67
1663923900000|2022-09-23 09:05:00|9208.2|9193.2|9209.6|9194.6|9219.2|9204.2|9207|9192|21
1663924200000|2022-09-23 09:10:00|9209.2|9194.2|9213.2|9198.2|9215.7|9200.7|9208.1|9193.1|16
1663924500000|2022-09-23 09:15:00|9213|9198|9217.3|9202.3|9217.3|9202.3|9210.5|9195.5|11
1663924800000|2022-09-23 09:20:00|9217.9|9202.9|9211.5|9196.5|9223.4|9208.4|9209.5|9194.5|45
1663925100000|2022-09-23 09:25:00|9211.3|9196.3|9212.6|9197.6|9215|9200|9205.2|9190.2|48
1663925400000|2022-09-23 09:30:00|9212.9|9197.9|9193.4|9178.4|9212.9|9197.9|9190.9|9175.9|83
1663925700000|2022-09-23 09:35:00|9193.2|9178.2|9210.6|9195.6|9210.9|9195.9|9192.3|9177.3|8
1663926000000|2022-09-23 09:40:00|9209.3|9194.3|9217.3|9202.3|9217.3|9202.3|9209.3|9194.3|11
1663926300000|2022-09-23 09:45:00|9217.5|9202.5|9210.1|9195.1|9218|9203|9210.1|9195.1|11
1663926600000|2022-09-23 09:50:00|9209.1|9194.1|9205.2|9190.2|9211.1|9196.1|9204.3|9189.3|3
1663926900000|2022-09-23 09:55:00|9204.7|9189.7|9198|9183|9204.7|9189.7|9193.6|9178.6|17
1663927200000|2022-09-23 10:00:00|9196.4|9181.4|9194.1|9179.1|9206.1|9191.1|9189.8|9174.8|33
1663927500000|2022-09-23 10:05:00|9192.3|9177.3|9194.6|9179.6|9195.4|9180.4|9186.7|9171.7|28
1663927800000|2022-09-23 10:10:00|9194.9|9179.9|9196.2|9181.2|9199.9|9184.9|9192.7|9177.7|12
1663928100000|2022-09-23 10:15:00|9196.4|9181.4|9200.8|9185.8|9201.3|9186.3|9196.2|9181.2|4
1663928400000|2022-09-23 10:20:00|9202.3|9187.3|9189.3|9174.3|9202.3|9187.3|9187.4|9172.4|12
1663928700000|2022-09-23 10:25:00|9188.4|9173.4|9187.7|9172.7|9188.9|9173.9|9186.1|9171.1|11
1663929000000|2022-09-23 10:30:00|9189.1|9174.1|9190.2|9175.2|9193.2|9178.2|9188.1|9173.1|86
1663929300000|2022-09-23 10:35:00|9190.4|9175.4|9192.3|9177.3|9193.3|9178.3|9189.2|9174.2|6
1663929600000|2022-09-23 10:40:00|9192.6|9177.6|9189.2|9174.2|9205.7|9190.7|9189.2|9174.2|32
1663929900000|2022-09-23 10:45:00|9193|9178|9170.1|9155.1|9194.6|9179.6|9169.6|9154.6|32
1663930200000|2022-09-23 10:50:00|9169.7|9154.7|9208.4|9193.4|9213.2|9198.2|9169.7|9154.7|34
1663930500000|2022-09-23 10:55:00|9204.5|9189.5|9217.9|9202.9|9217.9|9202.9|9203|9188|31
1663930800000|2022-09-23 11:00:00|9218.3|9203.3|9213.3|9198.3|9238.2|9223.2|9212.9|9197.9|58
1663931100000|2022-09-23 11:05:00|9213|9198|9201.8|9186.8|9222.2|9207.2|9195.7|9180.7|74
1663931400000|2022-09-23 11:10:00|9201.3|9186.3|9165.4|9150.4|9204.1|9189.1|9165.4|9150.4|62
1663931700000|2022-09-23 11:15:00|9163.4|9148.4|9167.1|9152.1|9172.7|9152.1|9154.3|9139.3|62
1663932000000|2022-09-23 11:20:00|9166.2|9151.2|9157.3|9142.3|9166.2|9151.2|9152.9|9137.9|46
1663932300000|2022-09-23 11:25:00|9158.3|9143.3|9158.6|9143.6|9169.1|9154.1|9153.6|9138.6|32
1663932600000|2022-09-23 11:30:00|9157.8|9142.8|9153.5|9138.5|9158.6|9143.6|9135.8|9120.8|104
1663932900000|2022-09-23 11:35:00|9153.3|9138.3|9156.3|9141.3|9162.6|9147.6|9151.2|9136.2|23
1663933200000|2022-09-23 11:40:00|9155.8|9140.8|9148.5|9133.5|9163.2|9148.2|9141.5|9126.5|51
1663933500000|2022-09-23 11:45:00|9146.9|9131.9|9151.9|9136.9|9164.3|9149.3|9144.1|9129.1|52
1663933800000|2022-09-23 11:50:00|9151.7|9136.7|9159.6|9144.6|9159.6|9144.6|9147.4|9132.4|30
1663934100000|2022-09-23 11:55:00|9158.1|9143.1|9167.9|9152.9|9168.5|9153.5|9158.1|9143.1|49
1663934400000|2022-09-23 12:00:00|9167.6|9152.6|9138|9123|9167.6|9152.6|9136.3|9121.3|307
1663934700000|2022-09-23 12:05:00|9136.9|9121.9|9140.2|9125.2|9148.6|9133.6|9135.1|9120.1|126
1663935000000|2022-09-23 12:10:00|9139.9|9124.9|9150|9135|9169|9154|9138.4|9123.4|197
1663935300000|2022-09-23 12:15:00|9150.2|9135.2|9148.3|9133.3|9154.2|9139.2|9139.6|9124.6|63
1663935600000|2022-09-23 12:20:00|9146.8|9131.8|9155.1|9140.1|9156.1|9141.1|9140.9|9125.9|47
1663935900000|2022-09-23 12:25:00|9154.9|9139.9|9155.2|9140.2|9155.4|9140.4|9148.6|9133.6|39
1663936200000|2022-09-23 12:30:00|9155.5|9140.5|9138.9|9123.9|9171.4|9156.4|9135.2|9120.2|111
1663936500000|2022-09-23 12:35:00|9139.4|9124.4|9104.5|9089.5|9143.4|9128.4|9102.1|9087.1|194
1663936800000|2022-09-23 12:40:00|9103.3|9088.3|9107.2|9092.2|9111.9|9096.9|9102.5|9087.5|143
1663937100000|2022-09-23 12:45:00|9107|9092|9106.5|9091.5|9109.6|9094.6|9102|9087|72
1663937400000|2022-09-23 12:50:00|9106|9091|9098.3|9083.3|9106|9091|9096.6|9081.6|98
1663937700000|2022-09-23 12:55:00|9098.1|9083.1|9104.5|9089.5|9108.6|9093.6|9098|9083|27
1663938000000|2022-09-23 13:00:00|9107.4|9092.4|9109.4|9094.4|9112.4|9097.4|9100.7|9085.7|121
1663938300000|2022-09-23 13:05:00|9110.1|9095.1|9118.1|9103.1|9118.7|9103.7|9102.4|9087.4|84
1663938600000|2022-09-23 13:10:00|9118.4|9103.4|9112.3|9097.3|9123|9108|9112.3|9097.3|109
1663938900000|2022-09-23 13:15:00|9112.8|9097.8|9118.6|9103.6|9119.5|9104.5|9111.6|9096.6|97
1663939200000|2022-09-23 13:20:00|9118.1|9103.1|9115.2|9100.2|9118.8|9103.8|9113.4|9098.4|76
1663939500000|2022-09-23 13:25:00|9115.9|9100.9|9127.6|9112.6|9130.6|9115.6|9112.2|9097.2|68
1663939800000|2022-09-23 13:30:00|9127.9|9112.9|9099.2|9084.2|9127.9|9112.9|9096.8|9081.8|151
1663940100000|2022-09-23 13:35:00|9099.8|9084.8|9093.6|9078.6|9102.7|9087.7|9091.3|9076.3|330
1663940400000|2022-09-23 13:40:00|9093.3|9078.3|9089.2|9074.2|9093.3|9078.3|9089.2|9074.2|68
1664154000000|2022-09-26 01:00:00|9089|9074|9140.8|9115.8|9204.3|9173.7|9089|9071.4|447
1664154300000|2022-09-26 01:05:00|9140.6|9115.6|9183.3|9158.3|9205.2|9190.2|9129.6|9113.7|67
1664154600000|2022-09-26 01:10:00|9186.1|9161.1|9180.3|9165.3|9195.6|9180.6|9151.7|9130.7|79
1664154900000|2022-09-26 01:15:00|9181.6|9166.6|9167.7|9142.7|9204.7|9183.1|9158.4|9141.3|66
1664155200000|2022-09-26 01:20:00|9167.5|9142.5|9160.4|9145.4|9167.8|9146.7|9160.4|9142.1|7
1664155500000|2022-09-26 01:25:00|9144.9|9129.9|9143.8|9128.8|9164.6|9135.4|9143.8|9123.6|32
1664155800000|2022-09-26 01:30:00|9143.2|9128.2|9167.6|9130.1|9171.3|9147.7|9134.1|9119.1|36
1664156100000|2022-09-26 01:35:00|9167.4|9129.9|9161.9|9124.4|9167.9|9146.1|9141.5|9124.4|10
1664156400000|2022-09-26 01:40:00|9162.2|9124.7|9155|9130|9164.9|9138.5|9143.5|9124.7|6
1664156700000|2022-09-26 01:45:00|9154|9129|9152.5|9137.5|9160.8|9137.5|9138.2|9122.1|12
1664157000000|2022-09-26 01:50:00|9168.4|9130.9|9155.6|9140.6|9168.4|9149.4|9155.6|9130.9|4
1664157300000|2022-09-26 01:55:00|9160|9135|9151.5|9126.5|9160|9135|9151|9119.6|4
1664157600000|2022-09-26 02:00:00|9151.7|9126.7|9149.6|9112.1|9151.7|9126.7|9120.4|9105.4|13
1664157900000|2022-09-26 02:05:00|9149.8|9112.3|9143.3|9118.3|9150.1|9118.7|9143.3|9112.3|0
1664158200000|2022-09-26 02:10:00|9143.2|9118.2|9133.3|9108.3|9143.2|9118.2|9133|9101.3|2
1664158500000|2022-09-26 02:15:00|9133|9108|9129.1|9114.1|9135.8|9115.4|9129.1|9108|4
1664158800000|2022-09-26 02:20:00|9129.4|9114.4|9135.4|9110.4|9135.4|9114.4|9123.8|9108.8|21
1664159100000|2022-09-26 02:25:00|9135.8|9110.8|9143.4|9128.4|9147.4|9128.4|9132.1|9110.4|3
1664159400000|2022-09-26 02:30:00|9141.9|9126.9|9129.4|9114.4|9145.9|9126.9|9127.9|9112.9|4
1664159700000|2022-09-26 02:35:00|9128.9|9113.9|9125.4|9110.4|9129.4|9114.4|9124.4|9109.4|4
1664160000000|2022-09-26 02:40:00|9131.2|9106.2|9122.7|9107.7|9131.2|9109.9|9122.2|9106.2|4
1664160300000|2022-09-26 02:45:00|9122.5|9107.5|9120.8|9105.8|9122.5|9107.5|9120.8|9105.8|2
1664160600000|2022-09-26 02:50:00|9121.3|9106.3|9106.5|9091.5|9121.7|9106.7|9106.5|9091.5|7
1664160900000|2022-09-26 02:55:00|9107|9092|9106.8|9091.8|9111|9096|9104.2|9089.2|12
1664161200000|2022-09-26 03:00:00|9105.1|9090.1|9107.3|9092.3|9116.3|9095|9102.5|9087.5|10
1664161500000|2022-09-26 03:05:00|9104.6|9089.6|9103.2|9088.2|9106.2|9089.6|9096|9078.1|3
1664161800000|2022-09-26 03:10:00|9103.4|9088.4|9098.3|9083.3|9105.3|9089.2|9098.3|9079.3|7
1664162100000|2022-09-26 03:15:00|9100|9085|9100|9085|9100.5|9085.5|9100|9085|0
1664162400000|2022-09-26 03:20:00|9099.1|9084.1|9102.5|9077.5|9102.5|9085|9094.6|9077.5|3
1664162700000|2022-09-26 03:25:00|9097.7|9082.7|9102.2|9087.2|9102.8|9087.2|9097.7|9077.5|1
1664163000000|2022-09-26 03:30:00|9103.4|9088.4|9107.7|9082.7|9107.8|9089.4|9095.3|9080.3|7
1664163300000|2022-09-26 03:35:00|9102.1|9087.1|9099.9|9074.9|9102.1|9087.1|9090.7|9074|3
1664163600000|2022-09-26 03:40:00|9100.2|9075.2|9096.5|9081.5|9100.2|9082|9095.5|9075.2|2
1664163900000|2022-09-26 03:45:00|9096.3|9081.3|9092|9077|9096.3|9081.3|9084.6|9069.6|3
1664164200000|2022-09-26 03:50:00|9091.8|9076.8|9093.5|9078.5|9093.5|9078.5|9091.5|9076.5|0
1664164500000|2022-09-26 03:55:00|9095|9080|9086.8|9071.8|9096|9081|9086|9071|14
1664164800000|2022-09-26 04:00:00|9086.5|9071.5|9060.1|9045.1|9086.8|9071.8|9050.4|9035.4|40
1664165100000|2022-09-26 04:05:00|9060.2|9045.2|9056.6|9041.6|9061|9046|9056.6|9041.6|1
1664165400000|2022-09-26 04:10:00|9056.3|9041.3|9062.1|9047.1|9062.1|9047.1|9056.3|9041.3|1
1664165700000|2022-09-26 04:15:00|9062.5|9047.5|9068.1|9053.1|9068.1|9053.1|9062.5|9047.5|4
1664166000000|2022-09-26 04:20:00|||||||||1
1664166300000|2022-09-26 04:25:00|9067.8|9052.8|9065.6|9050.6|9068.1|9053.1|9065.6|9050.6|2
1664166600000|2022-09-26 04:30:00|9063.6|9048.6|9064.1|9049.1|9064.1|9049.1|9063.6|9048.6|5
1664166900000|2022-09-26 04:35:00|9064.6|9049.6|9066|9051|9066|9051|9064.6|9049.6|1
1664167200000|2022-09-26 04:40:00|9065.8|9050.8|9064.8|9049.8|9065.8|9050.8|9064.3|9049.3|0
1664167500000|2022-09-26 04:45:00|9064.6|9049.6|9063.8|9048.8|9064.8|9049.8|9060.3|9045.3|2
1664167800000|2022-09-26 04:50:00|9063.6|9048.6|9064.3|9049.3|9065.3|9050.3|9063.3|9048.3|2
1664168100000|2022-09-26 04:55:00|9064|9049|9063.8|9048.8|9064|9049|9063.8|9048.8|1
1664168700000|2022-09-26 05:05:00|9053.4|9038.4|9054.4|9039.4|9056.1|9041.1|9053.4|9038.4|1
1664169000000|2022-09-26 05:10:00|9058.4|9043.4|9061.5|9046.5|9061.9|9046.9|9058.4|9043.4|1
1664169600000|2022-09-26 05:20:00|9061|9046|9061.5|9046.5|9061.5|9046.5|9061|9046|2
1664169900000|2022-09-26 05:25:00|9062.3|9047.3|9057.8|9042.8|9064.1|9049.1|9057.8|9042.8|1
1664170200000|2022-09-26 05:30:00|9054.6|9039.6|9064.4|9049.4|9070.9|9055.9|9052.2|9037.2|17
1664170500000|2022-09-26 05:35:00|9061.9|9046.9|9064.4|9049.4|9066.9|9051.9|9059.4|9044.4|0
1664170800000|2022-09-26 05:40:00|9064.2|9049.2|9062.6|9047.6|9067.1|9052.1|9059.1|9044.1|3
1664171100000|2022-09-26 05:45:00|9061.9|9046.9|9069.1|9054.1|9070.6|9055.6|9059.3|9044.3|16
1664171400000|2022-09-26 05:50:00|9067.1|9052.1|9070.1|9055.1|9072.4|9057.4|9065.1|9050.1|9
1664171700000|2022-09-26 05:55:00|9061.3|9046.3|9064.2|9049.2|9065.3|9050.3|9061.3|9046.3|1
1664172000000|2022-09-26 06:00:00|9066.3|9051.3|9073.4|9058.4|9082.1|9067.1|9063.5|9048.5|18
1664172300000|2022-09-26 06:05:00|9073.6|9058.6|9067.1|9052.1|9075.9|9060.9|9066.9|9051.9|2
1664172600000|2022-09-26 06:10:00|9067.4|9052.4|9070.1|9055.1|9071.7|9056.7|9059.1|9044.1|10
1664172900000|2022-09-26 06:15:00|9070.7|9055.7|9056.5|9041.5|9074.9|9059.9|9051.8|9036.8|6
1664173200000|2022-09-26 06:20:00|9057.5|9042.5|9062|9047|9067|9052|9054.3|9039.3|5
1664173500000|2022-09-26 06:25:00|9058.6|9043.6|9054.6|9039.6|9058.6|9043.6|9053.1|9038.1|45
1664173800000|2022-09-26 06:30:00|9054.1|9039.1|9063|9048|9066|9051|9052.6|9037.6|14
1664174100000|2022-09-26 06:35:00|9066|9051|9067.5|9052.5|9067.5|9052.5|9064.5|9049.5|1
1664174400000|2022-09-26 06:40:00|9069|9054|9058.9|9043.9|9072.8|9057.8|9058.4|9043.4|8
1664174700000|2022-09-26 06:45:00|9058.7|9043.7|9069.6|9054.6|9070.2|9055.2|9057.1|9042.1|6
1664175000000|2022-09-26 06:50:00|9070.2|9055.2|9061.5|9046.5|9071.2|9056.2|9060.8|9045.8|0
1664175300000|2022-09-26 06:55:00|9060.2|9045.2|9054.6|9039.6|9064.8|9049.8|9054.4|9039.4|18
1664175600000|2022-09-26 07:00:00|9054.2|9039.2|9057.8|9042.8|9058.7|9043.7|9037.1|9022.1|111
1664175900000|2022-09-26 07:05:00|9057.2|9042.2|9093.3|9078.3|9097.7|9082.7|9055.2|9040.2|17
1664176200000|2022-09-26 07:10:00|9093.5|9078.5|9088.2|9073.2|9098.4|9083.4|9087.7|9072.7|4
1664176500000|2022-09-26 07:15:00|9087.6|9072.6|9098.8|9083.8|9099.1|9084.1|9086.3|9071.3|10
1664176800000|2022-09-26 07:20:00|9099.4|9084.4|9129|9114|9130.3|9115.3|9098.8|9083.8|58
1664177100000|2022-09-26 07:25:00|9128.7|9113.7|9165.6|9150.6|9170.4|9155.4|9124.9|9109.9|71
1664177400000|2022-09-26 07:30:00|9161.8|9146.8|9178.1|9163.1|9181.1|9166.1|9161.8|9146.8|94
1664177700000|2022-09-26 07:35:00|9177.6|9162.6|9143.5|9128.5|9177.6|9162.6|9143.5|9128.5|23
1664178000000|2022-09-26 07:40:00|9141.9|9126.9|9166.2|9151.2|9172.1|9157.1|9139.2|9124.2|39
1664178300000|2022-09-26 07:45:00|9165.9|9150.9|9148.8|9133.8|9169.8|9154.8|9147.8|9131.7|4
1664178600000|2022-09-26 07:50:00|9148.5|9133.5|9130|9115|9148.5|9133.5|9130|9115|3
1664178900000|2022-09-26 07:55:00|9130.2|9115.2|9132|9117|9138|9123|9122.2|9107.2|23
1664179200000|2022-09-26 08:00:00|9133|9118|9121.5|9106.5|9139|9124|9108.8|9093.8|28
1664179500000|2022-09-26 08:05:00|9121.6|9106.6|9104.8|9089.8|9122.3|9107.3|9104.3|9089.3|16
1664179800000|2022-09-26 08:10:00|9105|9090|9110.1|9095.1|9112.3|9097.3|9104.8|9089.8|3
1664180100000|2022-09-26 08:15:00|9101.2|9086.2|9094.9|9079.9|9112.3|9097.3|9093.9|9078.9|18
1664180400000|2022-09-26 08:20:00|9094|9079|9115.3|9100.3|9116.8|9101.8|9092.9|9077.9|21
1664180700000|2022-09-26 08:25:00|9114.5|9099.5|9106.9|9091.9|9114.5|9099.5|9105.7|9090.7|0
1664181000000|2022-09-26 08:30:00|9108.2|9093.2|9114.5|9099.5|9127.7|9112.7|9105.2|9089.4|16
1664181300000|2022-09-26 08:35:00|9114.7|9099.7|9113.3|9098.3|9117|9102|9106.4|9091.4|1
1664181600000|2022-09-26 08:40:00|9113.8|9098.8|9102.8|9087.8|9115.3|9100.3|9100.8|9085.8|1
1664181900000|2022-09-26 08:45:00|9105.3|9090.3|9104.3|9089.3|9108.8|9093.8|9104.3|9089.3|0
1664182200000|2022-09-26 08:50:00|9104.8|9089.8|9107.1|9092.1|9107.1|9092.1|9104.8|9089.8|0
1664182500000|2022-09-26 08:55:00|9104|9089|9100.9|9085.9|9110.3|9095.3|9098.9|9083.9|15
1664182800000|2022-09-26 09:00:00|9100.7|9085.7|9108.9|9093.9|9108.9|9093.9|9099.9|9084.9|1
1664183100000|2022-09-26 09:05:00|9108.4|9093.4|9102.2|9087.2|9108.4|9093.4|9101.2|9086.2|3
1664183400000|2022-09-26 09:10:00|9105.9|9090.9|9099.9|9084.9|9109.7|9094.7|9099.9|9084.9|2
1664183700000|2022-09-26 09:15:00|9100.4|9085.4|9114|9099|9114.1|9099.1|9100.4|9085.4|5
1664184000000|2022-09-26 09:20:00|9114.7|9099.7|9110.7|9095.7|9118.5|9103.5|9110.7|9095.7|7
1664184300000|2022-09-26 09:25:00|9109.7|9094.7|9107.8|9092.8|9111.7|9096.7|9107.8|9092.8|2
1664184600000|2022-09-26 09:30:00|9107.3|9092.3|9094.5|9079.5|9107.3|9092.3|9093.3|9078.3|12
1664184900000|2022-09-26 09:35:00|9093.8|9078.8|9092.7|9077.7|9104.8|9089.8|9092.7|9077.7|29
1664185200000|2022-09-26 09:40:00|9091.8|9076.8|9099.3|9084.3|9100.5|9085.5|9091.8|9076.8|1
1664185500000|2022-09-26 09:45:00|9098.3|9083.3|9111.6|9096.6|9111.6|9096.6|9096.5|9081.5|0
1664185800000|2022-09-26 09:50:00|9111.3|9096.3|9118.8|9103.8|9119.8|9104.8|9106.1|9091.1|6
1664186100000|2022-09-26 09:55:00|9117.8|9102.8|9110.1|9095.1|9121.8|9106.8|9109.2|9094.2|8
1664186400000|2022-09-26 10:00:00|9110.3|9095.3|9129.3|9114.3|9129.3|9114.3|9110.3|9095.3|13
1664186700000|2022-09-26 10:05:00|9128.8|9113.8|9123.7|9108.7|9128.8|9113.8|9115.3|9100.3|33
1664187000000|2022-09-26 10:10:00|9122.7|9107.7|9122.7|9107.7|9124|9109|9114.3|9099.3|7
1664187300000|2022-09-26 10:15:00|9122.9|9107.9|9116|9101|9127.2|9112.2|9115.3|9100.3|3
1664187600000|2022-09-26 10:20:00|9115.7|9100.7|9127.5|9112.5|9128.5|9113.5|9115.5|9100.5|7
1664187900000|2022-09-26 10:25:00|9128|9113|9130.9|9115.9|9156.2|9141.2|9127.5|9112.5|49
1664188200000|2022-09-26 10:30:00|9130.6|9115.6|9122.6|9107.6|9139.3|9123.1|9119.6|9101.3|9
1664188500000|2022-09-26 10:35:00|9128.6|9103.6|9125.6|9110.6|9130.5|9110.6|9125.3|9103.6|1
1664188800000|2022-09-26 10:40:00|9125.4|9110.4|9119.6|9104.6|9130.7|9115.7|9116.9|9101.9|19
1664189100000|2022-09-26 10:45:00|9120.9|9105.9|9100.5|9085.5|9120.9|9105.9|9100.5|9085.5|6
1664189400000|2022-09-26 10:50:00|9101.5|9086.5|9103.4|9088.4|9105|9090|9101|9086|9
1664189700000|2022-09-26 10:55:00|9092.9|9077.9|9091|9076|9093.9|9078.9|9091|9076|22
1664190000000|2022-09-26 11:00:00|9090.5|9075.5|9108.5|9093.5|9109|9094|9089.5|9074.5|8
1664190300000|2022-09-26 11:05:00|9110.1|9095.1|9101.9|9086.9|9113|9098|9101.2|9086.2|32
1664190600000|2022-09-26 11:10:00|9087.2|9072.2|9091.5|9076.5|9091.5|9076.5|9081.8|9066.8|42
1664190900000|2022-09-26 11:15:00|9093.5|9078.5|9103.8|9088.8|9108|9093|9093.5|9078.5|15
1664191200000|2022-09-26 11:20:00|9104.4|9089.4|9100.9|9085.9|9111.1|9096.1|9092.6|9077.6|30
1664191500000|2022-09-26 11:25:00|9101.1|9086.1|9096.1|9081.1|9102.3|9087.3|9089.8|9074.8|14
1664191800000|2022-09-26 11:30:00|9092.4|9077.4|9108.5|9093.5|9108.5|9093.5|9081.6|9066.6|29
1664192100000|2022-09-26 11:35:00|9112.6|9097.6|9107.7|9092.7|9115|9100|9096.2|9081.2|13
1664192400000|2022-09-26 11:40:00|9108.4|9093.4|9107.5|9092.5|9112.9|9097.9|9094.3|9079.3|26
1664192700000|2022-09-26 11:45:00|9106.9|9091.9|9097.5|9082.5|9106.9|9091.9|9095.5|9080.5|23
1664193000000|2022-09-26 11:50:00|9096.7|9081.7|9095|9080|9107.8|9092.8|9094.2|9079.2|5
1664193300000|2022-09-26 11:55:00|9095.7|9080.7|9095.5|9080.5|9108.3|9093.3|9094.2|9079.2|29
1664193600000|2022-09-26 12:00:00|9095|9080|9089.4|9074.4|9103.2|9088.2|9078.8|9063.8|75
1664193900000|2022-09-26 12:05:00|9091.6|9076.6|9073.2|9058.2|9101.2|9086.2|9072.3|9057.3|66
1664194200000|2022-09-26 12:10:00|9074.8|9059.8|9052.4|9037.4|9074.8|9059.8|9051.9|9036.9|68
1664194500000|2022-09-26 12:15:00|9056.4|9041.4|9035.6|9020.6|9066.8|9051.8|9035.6|9020.6|83
1664194800000|2022-09-26 12:20:00|9035.1|9020.1|9043.8|9028.8|9051.9|9036.9|9034.6|9019.6|51
1664195100000|2022-09-26 12:25:00|9046.4|9031.4|9050.4|9035.4|9056.3|9041.3|9044.6|9029.6|78
1664195400000|2022-09-26 12:30:00|9051.4|9036.4|9017.6|9002.6|9059.5|9041.9|9016|9001|191
1664195700000|2022-09-26 12:35:00|9017.3|9002.3|9008.8|8993.8|9017.3|9002.3|8995.1|8980.1|123
1664196000000|2022-09-26 12:40:00|9009|8994|9020.8|9005.8|9028.5|9013.5|9006.7|8991.7|101
1664196300000|2022-09-26 12:45:00|9021.3|9006.3|9022.8|9007.8|9036.7|9021.7|9007.8|8992.8|137
1664196600000|2022-09-26 12:50:00|9022.5|9007.5|9047.5|9032.5|9047.5|9032.5|9007.3|8992.3|176
1664196900000|2022-09-26 12:55:00|9048|9033|9070|9055|9091.3|9076.3|9046.5|9031.5|137
1664197200000|2022-09-26 13:00:00|9071.1|9056.1|9046.8|9031.8|9072.9|9057.9|9046.5|9031.5|144
1664197500000|2022-09-26 13:05:00|9046.5|9031.5|9080.7|9065.7|9080.7|9065.7|9045.1|9030.1|69
1664197800000|2022-09-26 13:10:00|9083.7|9068.7|9106.4|9091.4|9109.9|9094.9|9076.4|9061.4|69
1664198100000|2022-09-26 13:15:00|9106.1|9091.1|9114.9|9099.9|9133.7|9118.7|9096.2|9081.2|174
1664198400000|2022-09-26 13:20:00|9115.9|9100.9|9132.3|9117.3|9152.9|9137.9|9115.9|9100.9|116
1664198700000|2022-09-26 13:25:00|9131.3|9116.3|9134.8|9119.8|9137.5|9122.5|9116.5|9101.5|45
1664199000000|2022-09-26 13:30:00|9134.5|9119.5|9115.5|9100.5|9138.2|9123.2|9091.6|9076.6|307
1664199300000|2022-09-26 13:35:00|9117.6|9102.6|9089|9074|9122.1|9107.1|9089|9074|193
1664199600000|2022-09-26 13:40:00|9089.3|9074.3|9065.6|9050.6|9096.3|9081.3|9059.3|9044.3|211
1664199900000|2022-09-26 13:45:00|9064.5|9049.5|9080.9|9065.9|9095|9080|9063.1|9048.1|185
1664200200000|2022-09-26 13:50:00|9080|9065|9070|9055|9088.5|9073.5|9063.8|9048.8|152
1664200500000|2022-09-26 13:55:00|9072.8|9057.8|9077.2|9062.2|9097.2|9082.2|9069.5|9054.5|112
1664200800000|2022-09-26 14:00:00|9077.4|9062.4|9086.5|9071.5|9095.5|9080.5|9075.4|9060.4|50
1664201100000|2022-09-26 14:05:00|9086.3|9071.3|9081|9066|9086.3|9071.3|9061.9|9046.9|55
1664201400000|2022-09-26 14:10:00|9080.4|9065.4|9083.9|9068.9|9095.8|9080.8|9075.4|9060.4|107
1664201700000|2022-09-26 14:15:00|9084.2|9069.2|9094|9079|9107.9|9092.9|9084.2|9069.2|77
1664202000000|2022-09-26 14:20:00|9093.7|9078.7|9113.1|9098.1|9118.9|9103.9|9093.7|9078.7|55
1664202300000|2022-09-26 14:25:00|9113.6|9098.6|9120.7|9105.7|9126.6|9111.6|9107.2|9092.2|59
1664202600000|2022-09-26 14:30:00|9123.3|9098.3|9104.8|9089.8|9123.3|9098.3|9078.3|9063.3|165
1664202900000|2022-09-26 14:35:00|9102.9|9087.9|9121.9|9106.9|9121.9|9106.9|9089.6|9074.6|80
1664203200000|2022-09-26 14:40:00|9122.3|9107.3|9092.6|9077.6|9123.4|9108.4|9083.1|9068.1|93
1664203500000|2022-09-26 14:45:00|9092.9|9077.9|9100.9|9085.9|9100.9|9085.9|9080.4|9065.4|56
1664203800000|2022-09-26 14:50:00|9101.9|9086.9|9114.6|9099.6|9121.3|9106.3|9101.9|9086.9|50
1664204100000|2022-09-26 14:55:00|9114.3|9099.3|9118.6|9103.6|9126.6|9111.6|9103.6|9088.6|76
1664204400000|2022-09-26 15:00:00|9118.9|9103.9|9134.7|9119.7|9140|9125|9118.9|9103.9|128
1664204700000|2022-09-26 15:05:00|9134.9|9119.9|9084.5|9069.5|9136.2|9121.2|9080.2|9065.2|106
1664205000000|2022-09-26 15:10:00|9084.2|9069.2|9040.6|9025.6|9091.2|9076.2|9024.3|9009.3|246
1664205300000|2022-09-26 15:15:00|9041.3|9026.3|9043.6|9028.6|9052.4|9037.4|9027.9|9012.9|158
1664205600000|2022-09-26 15:20:00|9043.3|9028.3|9047.4|9032.4|9071.1|9051.4|9033.8|9018.8|91
1664205900000|2022-09-26 15:25:00|9046.2|9031.2|9038.3|9023.3|9046.7|9031.7|9008.6|8993.6|124
1664206200000|2022-09-26 15:30:00|9038.5|9023.5|8975.2|8960.2|9044.5|9029.5|8974.9|8959.9|152
1664206500000|2022-09-26 15:35:00|8972.5|8957.5|8966.6|8951.6|8996.6|8973.2|8954.8|8939.8|190
1664206800000|2022-09-26 15:40:00|8966|8951|8950.5|8935.5|8974.1|8959.1|8949.7|8934.7|110
1664207100000|2022-09-26 15:45:00|8950|8935|8944.5|8929.5|8950.5|8935.5|8909.2|8894.2|270
1664207400000|2022-09-26 15:50:00|8944.4|8929.4|8888.9|8873.9|8944.4|8929.4|8881.4|8866.4|276
1664207700000|2022-09-26 15:55:00|8888.6|8873.6|8884.9|8869.9|8924.6|8909.6|8881.2|8866.2|132
1664208000000|2022-09-26 16:00:00|8878.3|8863.3|8858.7|8843.7|8882.4|8867.4|8855.2|8840.2|214
1664208300000|2022-09-26 16:05:00|8858.5|8843.5|8860|8845|8876.4|8861.4|8855|8840|90
1664208600000|2022-09-26 16:10:00|8860.6|8845.6|8860.9|8845.9|8866.6|8851.6|8844.8|8829.8|313
1664208900000|2022-09-26 16:15:00|8860.5|8845.5|8871.6|8856.6|8872.4|8857.4|8859.4|8844.4|159
1664209200000|2022-09-26 16:20:00|8871.4|8856.4|8848.9|8833.9|8879.1|8864.1|8848.8|8833.8|546
1664209500000|2022-09-26 16:25:00|8849.2|8834.2|8805.4|8790.4|8855.4|8840.4|8805.4|8790.4|263
1664209800000|2022-09-26 16:30:00|8803.9|8788.9|8782.6|8767.6|8819.5|8804.5|8782.6|8767.6|283
1664210100000|2022-09-26 16:35:00|8782.1|8767.1|8787.5|8772.5|8787.8|8772.8|8767|8752|169
1664210400000|2022-09-26 16:40:00|8786.6|8771.6|8761.8|8746.8|8786.6|8771.6|8754.8|8739.8|180
1664210700000|2022-09-26 16:45:00|8762.1|8747.1|8784.4|8769.4|8787.4|8772.4|8761.7|8746.7|132
1664211000000|2022-09-26 16:50:00|8783.6|8768.6|8792.2|8777.2|8809.2|8794.2|8782|8767|74
1664211300000|2022-09-26 16:55:00|8791.9|8776.9|8787.3|8772.3|8810.8|8795.8|8786.8|8771.8|138
1664211600000|2022-09-26 17:00:00|8787.8|8772.8|8758.1|8743.1|8787.8|8772.8|8754.8|8739.8|169
1664211900000|2022-09-26 17:05:00|8758|8743|8751.1|8736.1|8762.8|8747.8|8747.5|8732.5|274
1664212200000|2022-09-26 17:10:00|8751.4|8736.4|8749.6|8734.6|8753.5|8738.5|8746.4|8731.4|103
1664212500000|2022-09-26 17:15:00|8749.9|8734.9|8727.3|8712.3|8751.4|8736.4|8727.3|8712.3|358
1664212800000|2022-09-26 17:20:00|8728.5|8713.5|8719.2|8704.2|8732.4|8717.4|8719.2|8704.2|232
1664213100000|2022-09-26 17:25:00|8718.8|8703.8|8749.9|8734.9|8752.8|8737.8|8717.9|8702.9|80
1664213400000|2022-09-26 17:30:00|8750.5|8735.5|8717.3|8702.3|8750.7|8735.7|8717.3|8702.3|100
1664213700000|2022-09-26 17:35:00|8718.6|8703.6|8707.1|8692.1|8725.1|8710.1|8706.7|8691.7|192
1664214000000|2022-09-26 17:40:00|8706.9|8691.9|8693.8|8678.8|8712.3|8697.3|8693|8678|292
1664214300000|2022-09-26 17:45:00|8695.7|8680.7|8694.2|8679.2|8711.2|8696.2|8691.8|8676.8|114
1664214600000|2022-09-26 17:50:00|8694.9|8679.9|8740|8725|8740|8725|8693.9|8678.9|149
1664214900000|2022-09-26 17:55:00|8740.2|8725.2|8720.7|8705.7|8741|8726|8712.8|8697.8|120
1664215200000|2022-09-26 18:00:00|8720.5|8705.5|8724.2|8709.2|8724.2|8709.2|8703.5|8688.5|131
1664215500000|2022-09-26 18:05:00|8724|8709|8718.3|8703.3|8733.7|8718.7|8718.3|8703.3|369
1664215800000|2022-09-26 18:10:00|8717.8|8702.8|8681.8|8666.8|8729.9|8714.9|8681.7|8666.7|1222
1664216100000|2022-09-26 18:15:00|8681.9|8666.9|8686.6|8671.6|8691.2|8676.2|8681.9|8666.9|430
1664240400000|2022-09-27 01:00:00|8736.1|8721.1|8786.7|8771.7|8787.7|8772.7|8736.1|8721.1|201
1664240700000|2022-09-27 01:05:00|8786.4|8771.4|8792.6|8777.6|8807.5|8792.5|8781.8|8766.8|50
1664241000000|2022-09-27 01:10:00|8792.3|8777.3|8807.4|8792.4|8810.6|8795.6|8787.5|8771.8|22
1664241300000|2022-09-27 01:15:00|8808.1|8793.1|8807.4|8792.4|8808.4|8793.4|8788.6|8769.5|25
1664241600000|2022-09-27 01:20:00|8807.7|8792.7|8813.1|8798.1|8816.8|8801.8|8804.7|8785.1|40
1664241900000|2022-09-27 01:25:00|8813.5|8798.5|8823.7|8808.7|8831.6|8816.6|8813.5|8798.5|31
1664242200000|2022-09-27 01:30:00|8825.5|8810.5|8840.5|8825.5|8842.3|8827.3|8820.2|8805.2|23
1664242500000|2022-09-27 01:35:00|8841.1|8826.1|8837.9|8822.9|8851.6|8836.6|8832.3|8817.3|34
1664242800000|2022-09-27 01:40:00|8839.5|8824.5|8802.1|8787.1|8841.8|8826.8|8792.8|8775.3|40
1664243100000|2022-09-27 01:45:00|8801.8|8786.8|8801.3|8786.3|8806.3|8791.3|8800.8|8785.8|1
1664243400000|2022-09-27 01:50:00|8800.3|8785.3|8761.6|8736.6|8800.3|8785.3|8756.6|8732.4|13
1664243700000|2022-09-27 01:55:00|8762.3|8737.3|8771.1|8746.1|8778.5|8763.5|8761.9|8733|9
1664244000000|2022-09-27 02:00:00|8770.9|8745.9|8772.1|8747.1|8775.4|8755.4|8762.7|8745.9|3
1664244300000|2022-09-27 02:05:00|8775.3|8750.3|8760.9|8745.9|8785.1|8757.9|8760.4|8744.1|13
1664244600000|2022-09-27 02:10:00|8761.1|8746.1|8752.5|8737.5|8764|8746.1|8752|8736.9|27
1664244900000|2022-09-27 02:15:00|8753.5|8738.5|8754|8739|8754|8739|8753.5|8738.5|0
1664245200000|2022-09-27 02:20:00|8755|8740|8763.2|8748.2|8763.5|8748.5|8754.5|8739.5|1
1664245500000|2022-09-27 02:25:00|8763|8748|8765.7|8750.7|8765.7|8750.7|8762.7|8747.7|1
1664245800000|2022-09-27 02:30:00|8765.2|8750.2|8764.9|8749.9|8766.2|8751.2|8762.4|8747.4|9
1664246100000|2022-09-27 02:35:00|8765.2|8750.2|8767.7|8742.7|8767.7|8750.2|8757.7|8742.3|3
1664246400000|2022-09-27 02:40:00|8767.2|8742.2|8754.3|8739.3|8767.2|8742.2|8751.3|8736.3|3
1664246700000|2022-09-27 02:45:00|8760.2|8745.2|8769.9|8744.9|8770.4|8750.8|8755.2|8740.2|34
1664247000000|2022-09-27 02:50:00|8767.9|8742.9|8769.4|8754.4|8769.4|8754.4|8764.5|8742.9|0
1664247300000|2022-09-27 02:55:00|8771.9|8756.9|8785.4|8760.4|8788.2|8768.7|8771.9|8756.9|7
1664247600000|2022-09-27 03:00:00|8797.2|8759.7|8807.2|8769.7|8807.2|8769.7|8795.7|8758.2|11
1664247900000|2022-09-27 03:05:00|8808.5|8783.5|8793.2|8778.2|8809|8783.5|8793.2|8769.6|14
1664248200000|2022-09-27 03:10:00|8793.5|8778.5|8787.4|8772.4|8793.5|8778.5|8786.9|8771.9|1
1664248800000|2022-09-27 03:20:00|8790.5|8775.5|8797|8782|8803.5|8785.1|8790.5|8766|29
1664249100000|2022-09-27 03:25:00|8796.7|8781.7|8785.9|8770.9|8801.7|8781.7|8785.2|8764.2|11
1664249400000|2022-09-27 03:30:00|8787.2|8772.2|8774|8759|8787.2|8772.2|8774|8759|1
1664249700000|2022-09-27 03:35:00|8774.2|8759.2|8791.9|8754.4|8791.9|8762.6|8774.2|8753.4|2
1664250000000|2022-09-27 03:40:00|8781.9|8756.9|8782|8757|8791.9|8757.6|8781|8752.8|2
1664250300000|2022-09-27 03:45:00|8780.5|8755.5|8776.8|8761.8|8781.5|8762.3|8774.5|8755|4
1664250600000|2022-09-27 03:50:00|8776.7|8761.7|8774.6|8759.6|8776.7|8761.7|8773.8|8758.8|1
1664250900000|2022-09-27 03:55:00|8774.3|8759.3|8773.6|8758.6|8774.3|8759.3|8773.6|8758.6|0
1664251200000|2022-09-27 04:00:00|8773.3|8758.3|8774.6|8759.6|8783.1|8760.9|8773.1|8756.6|3
1664251500000|2022-09-27 04:05:00|8774.5|8759.5|8774.1|8759.1|8774.5|8759.5|8774.1|8759.1|0
1664252100000|2022-09-27 04:15:00|8771.6|8756.6|8776.1|8761.1|8776.1|8761.1|8769.6|8754.6|3
1664252400000|2022-09-27 04:20:00|8794.1|8756.6|8794.7|8757.2|8794.7|8757.2|8794.1|8756.6|3
1664252700000|2022-09-27 04:25:00|8794.5|8757|8794.2|8756.7|8794.5|8757|8794.2|8756.7|0
1664253600000|2022-09-27 04:40:00|8794.5|8757|8794.5|8757|8794.5|8757|8794.5|8757|10
1664254200000|2022-09-27 04:50:00|8794.2|8756.7|8790.6|8775.6|8794.2|8776.3|8789.3|8756.7|4
1664254500000|2022-09-27 04:55:00|8790.8|8775.8|8797.9|8782.9|8798.8|8783.8|8790.8|8775.8|2
1664254800000|2022-09-27 05:00:00|8798.1|8783.1|8798.1|8783.1|8802.6|8787.6|8795.8|8780.8|7
1664255100000|2022-09-27 05:05:00|8798.4|8783.4|8794.2|8779.2|8801.5|8786.5|8794.1|8779.1|6
1664255400000|2022-09-27 05:10:00|8793.8|8778.8|8793.2|8778.2|8793.8|8778.8|8793.2|8778.2|0
1664255700000|2022-09-27 05:15:00|8792.9|8777.9|8793.7|8778.7|8793.7|8778.7|8792.9|8777.9|9
1664256000000|2022-09-27 05:20:00|||||||||5
1664256300000|2022-09-27 05:25:00|8790.3|8765.3|8793.2|8778.2|8793.2|8778.2|8790.3|8765.3|71
1664256600000|2022-09-27 05:30:00|8797.1|8782.1|8794.9|8779.9|8798.1|8783.1|8793.4|8778.4|4
1664256900000|2022-09-27 05:35:00|8794.7|8779.7|8770.9|8755.9|8795.1|8780.1|8770.9|8755.9|14
1664257200000|2022-09-27 05:40:00|8771|8756|8790.7|8775.7|8795.9|8780.9|8771|8756|11
1664257500000|2022-09-27 05:45:00|8791.7|8776.7|8790.7|8775.7|8792.2|8777.2|8790.7|8775.7|2
1664257800000|2022-09-27 05:50:00|8790.9|8775.9|8795.1|8780.1|8795.6|8780.6|8790.9|8775.9|3
1664258100000|2022-09-27 05:55:00|8795.5|8780.5|8790.4|8775.4|8796.1|8781.1|8780.7|8765.7|4
1664258400000|2022-09-27 06:00:00|8790.2|8775.2|8789|8774|8790.4|8775.4|8775.2|8760.2|5
1664258700000|2022-09-27 06:05:00|8784.8|8769.8|8780|8765|8784.8|8769.8|8779.3|8764.3|1
1664259000000|2022-09-27 06:10:00|8779.5|8764.5|8781.1|8766.1|8785.6|8770.6|8774.3|8759.3|4
1664259300000|2022-09-27 06:15:00|8783.6|8768.6|8789.8|8774.8|8789.8|8774.8|8778.6|8763.6|2
1664259600000|2022-09-27 06:20:00|8789.2|8774.2|8791|8776|8795.7|8780.7|8787.1|8772.1|3
1664259900000|2022-09-27 06:25:00|8791.4|8776.4|8799.1|8784.1|8799.1|8784.1|8791.4|8776.4|4
1664260200000|2022-09-27 06:30:00|8799.2|8784.2|8803.8|8788.8|8810.6|8795.6|8799.1|8784.1|26
1664260500000|2022-09-27 06:35:00|8804.3|8789.3|8804.3|8789.3|8810|8795|8804.3|8789.3|4
1664260800000|2022-09-27 06:40:00|8805.8|8790.8|8840.7|8825.7|8855.3|8840.3|8805.8|8790.8|102
1664261100000|2022-09-27 06:45:00|8841|8826|8834.5|8819.5|8841|8826|8829.1|8814.1|5
1664261400000|2022-09-27 06:50:00|8837|8822|8840.9|8825.9|8845|8830|8830.4|8815.4|12
1664261700000|2022-09-27 06:55:00|8841.3|8826.3|8830.3|8815.3|8842.9|8827.9|8830.3|8815.3|20
1664262000000|2022-09-27 07:00:00|8829.3|8814.3|8825.4|8810.4|8832.2|8817.2|8825.4|8810.4|2
1664262300000|2022-09-27 07:05:00|8823.9|8808.9|8819.4|8804.4|8823.9|8808.9|8806.4|8791.4|42
1664262600000|2022-09-27 07:10:00|8819.6|8804.6|8812.8|8797.8|8819.9|8804.9|8803.9|8788.9|7
1664262900000|2022-09-27 07:15:00|8812.1|8797.1|8823.2|8808.2|8824.9|8809.9|8812.1|8797.1|8
1664263200000|2022-09-27 07:20:00|8826.7|8811.7|8849.7|8834.7|8851.2|8836.2|8826.7|8811.7|28
1664263500000|2022-09-27 07:25:00|8849.9|8834.9|8844.5|8829.5|8850.2|8835.2|8843.9|8828.9|1
1664263800000|2022-09-27 07:30:00|8844.9|8829.9|8847.7|8832.7|8848.9|8833.9|8844.9|8829.9|6
1664264100000|2022-09-27 07:35:00|8847.9|8832.9|8846.7|8831.7|8849.4|8834.4|8843.8|8828.8|6
1664264400000|2022-09-27 07:40:00|8846|8831|8842.8|8827.8|8847.7|8832.7|8839.8|8824.8|5
1664264700000|2022-09-27 07:45:00|8843.8|8828.8|8848.4|8833.4|8849.4|8834.4|8843.8|8828.8|7
1664265000000|2022-09-27 07:50:00|8848.6|8833.6|8839.6|8824.6|8849.4|8834.4|8839.3|8824.3|34
1664265300000|2022-09-27 07:55:00|8839.3|8824.3|8841.8|8826.8|8847.4|8832.4|8838.5|8823.5|26
1664265600000|2022-09-27 08:00:00|8840.6|8825.6|8840.1|8825.1|8847.5|8832.5|8838.7|8823.7|37
1664265900000|2022-09-27 08:05:00|8840.6|8825.6|8831.9|8816.9|8840.6|8825.6|8830.2|8815.2|26
1664266200000|2022-09-27 08:10:00|8831.7|8816.7|8841|8826|8841|8826|8831.1|8816.1|2
1664266500000|2022-09-27 08:15:00|8840.6|8825.6|8831.7|8816.7|8841.1|8826.1|8829.3|8814.3|7
1664266800000|2022-09-27 08:20:00|8832|8817|8844.4|8829.4|8848|8833|8832|8817|16
1664267100000|2022-09-27 08:25:00|8844.9|8829.9|8848.4|8833.4|8849.6|8834.6|8843.4|8828.4|7
1664267400000|2022-09-27 08:30:00|8847.9|8832.9|8874.1|8859.1|8877.5|8862.5|8846.4|8831.4|10
1664267700000|2022-09-27 08:35:00|8873.8|8858.8|8856.3|8841.3|8874.3|8859.3|8855.8|8840.8|6
1664268000000|2022-09-27 08:40:00|8868.4|8853.4|8868.3|8853.3|8877.8|8862.8|8867.8|8852.8|11
1664268300000|2022-09-27 08:45:00|8868.8|8853.8|8881.5|8866.5|8883.8|8868.8|8868.8|8853.8|21
1664268600000|2022-09-27 08:50:00|8879.2|8864.2|8896.2|8881.2|8907.8|8892.8|8879.2|8864.2|55
1664268900000|2022-09-27 08:55:00|8896|8881|8885.6|8870.6|8897.6|8882.6|8881.8|8866.8|11
1664269200000|2022-09-27 09:00:00|8886|8871|8865.9|8850.9|8899.3|8884.3|8865.9|8850.9|14
1664269500000|2022-09-27 09:05:00|8865.5|8850.5|8857.5|8842.5|8865.7|8850.7|8853|8838|13
1664269800000|2022-09-27 09:10:00|8857.3|8842.3|8856|8841|8862.5|8847.5|8846.3|8831.3|8
1664270100000|2022-09-27 09:15:00|8856.8|8841.8|8851.3|8836.3|8861.3|8846.3|8849.8|8834.8|11
1664270400000|2022-09-27 09:20:00|8851.6|8836.6|8853.1|8838.1|8857.9|8842.9|8851.3|8836.3|19
1664270700000|2022-09-27 09:25:00|8853.8|8838.8|8851.4|8836.4|8858.5|8843.5|8851.4|8836.4|4
1664271000000|2022-09-27 09:30:00|8851.3|8836.3|8854.9|8839.9|8860.5|8845.5|8851.1|8836.1|19
1664271300000|2022-09-27 09:35:00|8855.2|8840.2|8886.7|8871.7|8886.9|8871.9|8855.2|8840.2|11
1664271600000|2022-09-27 09:40:00|8886.4|8871.4|8895.2|8880.2|8902|8887|8884.9|8869.9|28
1664271900000|2022-09-27 09:45:00|8894.7|8879.7|8904.8|8889.8|8910.3|8895.3|8893.7|8878.7|12
1664272200000|2022-09-27 09:50:00|8898.9|8883.9|8902.9|8887.9|8904.2|8889.2|8893.4|8878.4|15
1664272500000|2022-09-27 09:55:00|8902.7|8887.7|8914.8|8899.8|8922.5|8907.5|8900.7|8885.7|57
1664272800000|2022-09-27 10:00:00|8913|8898|8901.9|8886.9|8913.5|8898.5|8900.4|8885.4|9
1664273100000|2022-09-27 10:05:00|8901.4|8886.4|8871.2|8856.2|8901.4|8886.4|8870.7|8855.7|17
1664273400000|2022-09-27 10:10:00|8870.7|8855.7|8875.3|8860.3|8882.1|8867.1|8865.7|8850.7|32
1664273700000|2022-09-27 10:15:00|8874.8|8859.8|8879|8864|8879.5|8864.5|8873.3|8858.3|1
1664274000000|2022-09-27 10:20:00|8882.2|8867.2|8879.9|8864.9|8885.5|8870.5|8878.5|8863.5|10
1664274300000|2022-09-27 10:25:00|8879.7|8864.7|8892|8877|8892|8877|8878.9|8863.9|3
1664274600000|2022-09-27 10:30:00|8891.8|8876.8|8905.7|8890.7|8906.2|8891.2|8890|8875|6
1664274900000|2022-09-27 10:35:00|8905.4|8890.4|8895|8880|8905.4|8890.4|8891.7|8876.7|4
1664275200000|2022-09-27 10:40:00|8894.7|8879.7|8897.9|8882.9|8898.5|8883.5|8893.2|8878.2|5
1664275500000|2022-09-27 10:45:00|8897.2|8882.2|8899.8|8884.8|8899.8|8884.8|8890.5|8875.5|14
1664275800000|2022-09-27 10:50:00|8900|8885|8893.3|8878.3|8911.8|8896.8|8893.3|8878.3|25
1664276100000|2022-09-27 10:55:00|8893.1|8878.1|8875.1|8860.1|8893.7|8878.7|8868.4|8853.4|24
1664276400000|2022-09-27 11:00:00|8874.6|8859.6|8882.1|8867.1|8886.1|8871.1|8873.6|8858.6|17
1664276700000|2022-09-27 11:05:00|8882.8|8867.8|8877.6|8862.6|8884.8|8869.8|8873.3|8858.3|31
1664277000000|2022-09-27 11:10:00|8879.2|8864.2|8879.4|8864.4|8882.4|8867.4|8874.7|8859.7|12
1664277300000|2022-09-27 11:15:00|8881.4|8866.4|8880.6|8865.6|8883.1|8868.1|8878.2|8863.2|15
1664277600000|2022-09-27 11:20:00|8881.6|8866.6|8895.7|8880.7|8896.7|8881.7|8881.6|8866.6|6
1664277900000|2022-09-27 11:25:00|8898.7|8883.7|8887.9|8872.9|8898.7|8883.7|8882.1|8867.1|17
1664278200000|2022-09-27 11:30:00|8889.9|8874.9|8923.4|8908.4|8923.7|8908.7|8889.9|8874.9|65
1664278500000|2022-09-27 11:35:00|8923.1|8908.1|8915|8900|8923.7|8908.7|8907.2|8892.2|55
1664278800000|2022-09-27 11:40:00|8915.5|8900.5|8925.3|8910.3|8928.9|8913.9|8913.5|8898.5|24
1664279100000|2022-09-27 11:45:00|8925.1|8910.1|8935.3|8920.3|8956|8941|8924.8|8909.8|44
1664279400000|2022-09-27 11:50:00|8934.6|8919.6|8934.5|8919.5|8950.3|8935.3|8930.3|8915.3|69
1664279700000|2022-09-27 11:55:00|8934.8|8919.8|8919.3|8904.3|8937|8922|8919.3|8904.3|41
1664280000000|2022-09-27 12:00:00|8917.4|8902.4|8911|8896|8917.4|8902.4|8906.3|8891.3|32
1664280300000|2022-09-27 12:05:00|8911.1|8896.1|8916.5|8901.5|8917.5|8902.5|8898.6|8883.6|107
1664280600000|2022-09-27 12:10:00|8916.8|8901.8|8933.8|8918.8|8942.2|8927.2|8913.6|8898.6|115
1664280900000|2022-09-27 12:15:00|8931.9|8916.9|8936.8|8921.8|8939.9|8924.9|8928.9|8913.9|23
1664281200000|2022-09-27 12:20:00|8936.6|8921.6|8937.6|8922.6|8938.1|8923.1|8915.4|8900.4|51
1664281500000|2022-09-27 12:25:00|8937.7|8922.7|8975|8960|8981.2|8966.2|8937.7|8922.7|112
1664281800000|2022-09-27 12:30:00|8974.5|8959.5|9005.4|8990.4|9026|9011|8974.5|8959.5|200
1664282100000|2022-09-27 12:35:00|9004.2|8989.2|8988.9|8973.9|9021.5|9006.5|8988.7|8973.7|198
1664282400000|2022-09-27 12:40:00|8988.6|8973.6|8955.7|8940.7|8994.1|8979.1|8949.4|8934.4|143
1664282700000|2022-09-27 12:45:00|8952.7|8937.7|8977.5|8962.5|8985|8970|8948.6|8933.6|58
1664283000000|2022-09-27 12:50:00|8978.1|8963.1|8978.8|8963.8|8984|8969|8969.2|8954.2|52
1664283300000|2022-09-27 12:55:00|8979.7|8964.7|8971.8|8956.8|8983.2|8968.2|8969.5|8954.5|56
1664283600000|2022-09-27 13:00:00|8972.2|8957.2|8978.4|8963.4|8996.9|8981.9|8972.1|8957.1|108
1664283900000|2022-09-27 13:05:00|8977.8|8962.8|8960.3|8945.3|8980.9|8965.9|8959.8|8944.8|93
1664284200000|2022-09-27 13:10:00|8960.1|8945.1|8967.5|8952.5|8970|8955|8950.6|8935.6|49
1664284500000|2022-09-27 13:15:00|8969.6|8954.6|8962.2|8947.2|8975.9|8960.9|8950.3|8935.3|144
1664284800000|2022-09-27 13:20:00|8960.9|8945.9|8923.8|8908.8|8960.9|8945.9|8923.8|8908.8|190
1664285100000|2022-09-27 13:25:00|8923.5|8908.5|8907.8|8892.8|8924.8|8909.8|8906|8891|110
1664285400000|2022-09-27 13:30:00|8891.1|8876.1|8884.5|8869.5|8895.8|8880.8|8853.2|8838.2|313
1664285700000|2022-09-27 13:35:00|8883|8868|8876.6|8861.6|8884.7|8869.7|8861.3|8846.3|158
1664286000000|2022-09-27 13:40:00|8878.1|8863.1|8860.4|8845.4|8897.7|8882.7|8860.2|8845.2|158
1664286300000|2022-09-27 13:45:00|8860.3|8845.3|8826|8811|8860.3|8845.3|8804.6|8789.6|351
1664286600000|2022-09-27 13:50:00|8826.3|8811.3|8833.6|8818.6|8847.7|8832.7|8816.1|8801.1|79
1664286900000|2022-09-27 13:55:00|8836.1|8821.1|8869.9|8854.9|8869.9|8854.9|8836.1|8821.1|211
1664287200000|2022-09-27 14:00:00|8871.2|8856.2|8840.9|8825.9|8875.3|8860.3|8830|8815|130
1664287500000|2022-09-27 14:05:00|8840.8|8825.8|8786.2|8771.2|8843|8828|8785|8770|179
1664287800000|2022-09-27 14:10:00|8785.2|8770.2|8811.5|8796.5|8812|8797|8774.7|8759.7|70
1664288100000|2022-09-27 14:15:00|8813.7|8798.7|8790.4|8775.4|8817.4|8802.4|8783.6|8768.6|169
1664288400000|2022-09-27 14:20:00|8789.2|8774.2|8786.6|8771.6|8794.1|8779.1|8769.8|8754.8|128
1664288700000|2022-09-27 14:25:00|8783.4|8768.4|8748.8|8733.8|8798.6|8783.6|8737.4|8722.4|218
1664289000000|2022-09-27 14:30:00|8745.3|8730.3|8740.9|8725.9|8766.1|8751.1|8737.3|8722.3|168
1664289300000|2022-09-27 14:35:00|8741.5|8726.5|8754.5|8739.5|8790.5|8775.5|8741.5|8726.5|151
1664289600000|2022-09-27 14:40:00|8753|8738|8784.5|8769.5|8794.7|8779.7|8752.6|8737.6|73
1664289900000|2022-09-27 14:45:00|8785.8|8770.8|8791.4|8776.4|8795.1|8780.1|8767.2|8752.2|87
1664290200000|2022-09-27 14:50:00|8792.9|8777.9|8786.6|8771.6|8793.3|8778.3|8777.7|8762.7|110
1664290500000|2022-09-27 14:55:00|8786.8|8771.8|8796.3|8781.3|8811.4|8796.4|8782.2|8767.2|104
1664290800000|2022-09-27 15:00:00|8797|8782|8796.9|8781.9|8810.3|8795.3|8791.1|8776.1|79
1664291100000|2022-09-27 15:05:00|8797.1|8782.1|8796.3|8781.3|8798.5|8783.5|8784.8|8769.8|71
1664291400000|2022-09-27 15:10:00|8796|8781|8780.6|8765.6|8797|8782|8765.1|8750.1|72
1664291700000|2022-09-27 15:15:00|8780.3|8765.3|8785.9|8770.9|8794.3|8779.3|8766.6|8751.6|58
1664292000000|2022-09-27 15:20:00|8786.2|8771.2|8777.6|8762.6|8796|8781|8774.4|8759.4|64
1664292300000|2022-09-27 15:25:00|8777.3|8762.3|8767.2|8752.2|8779.2|8764.2|8764.1|8749.1|43
1664292600000|2022-09-27 15:30:00|8767.6|8752.6|8751.5|8736.5|8768.2|8753.2|8740.2|8725.2|132
1664292900000|2022-09-27 15:35:00|8753|8738|8757.4|8742.4|8763.8|8748.8|8749.3|8734.3|72
1664293200000|2022-09-27 15:40:00|8757.3|8742.3|8760.8|8745.8|8766.3|8751.3|8747.1|8732.1|95
1664293500000|2022-09-27 15:45:00|8760.6|8745.6|8756.9|8741.9|8765.4|8750.4|8751.1|8736.1|52
1664293800000|2022-09-27 15:50:00|8757.1|8742.1|8737.7|8722.7|8763.8|8748.8|8734.5|8719.5|60
1664294100000|2022-09-27 15:55:00|8737.9|8722.9|8738.2|8723.2|8751.4|8736.4|8735.3|8720.3|48
1664294400000|2022-09-27 16:00:00|8737.4|8722.4|8744.2|8729.2|8748.7|8733.7|8733.6|8718.6|66
1664294700000|2022-09-27 16:05:00|8744.7|8729.7|8712.6|8697.6|8750.7|8735.7|8708.4|8693.4|89
1664295000000|2022-09-27 16:10:00|8712.3|8697.3|8705.7|8690.7|8716.9|8701.9|8691.5|8676.5|148
1664295300000|2022-09-27 16:15:00|8705.5|8690.5|8670.9|8655.9|8705.5|8690.5|8668.7|8653.7|191
1664295600000|2022-09-27 16:20:00|8670.2|8655.2|8672.6|8657.6|8676.1|8661.1|8664|8649|89
1664295900000|2022-09-27 16:25:00|8673.3|8658.3|8690|8675|8694.8|8679.8|8671.5|8656.5|115
1664296200000|2022-09-27 16:30:00|8689.5|8674.5|8682.5|8667.5|8690.2|8675.2|8673.8|8658.8|39
1664296500000|2022-09-27 16:35:00|8682.4|8667.4|8649.4|8634.4|8682.4|8667.4|8645|8630|220
1664296800000|2022-09-27 16:40:00|8649.7|8634.7|8658.2|8643.2|8663.8|8648.8|8647.7|8632.7|56
1664297100000|2022-09-27 16:45:00|8656.9|8641.9|8633.7|8618.7|8659.3|8644.3|8631.5|8616.5|84
1664297400000|2022-09-27 16:50:00|8631.3|8616.3|8629.8|8614.8|8631.9|8616.9|8610.3|8595.3|162
1664297700000|2022-09-27 16:55:00|8630.1|8615.1|8639.1|8624.1|8641.8|8626.8|8625.6|8610.6|126
1664298000000|2022-09-27 17:00:00|8638.8|8623.8|8642.6|8627.6|8642.6|8627.6|8628|8613|76
1664298300000|2022-09-27 17:05:00|8642.9|8627.9|8649.6|8634.6|8663.6|8648.6|8640.9|8625.9|105
1664298600000|2022-09-27 17:10:00|8649.3|8634.3|8653|8638|8661.1|8644.9|8645.7|8630.7|117
1664298900000|2022-09-27 17:15:00|8652.8|8637.8|8650.5|8635.5|8656.9|8641.9|8643.2|8628.2|76
1664299200000|2022-09-27 17:20:00|8650.7|8635.7|8639.7|8624.7|8652.7|8637.7|8628.8|8613.8|59
1664299500000|2022-09-27 17:25:00|8639.6|8624.6|8624.6|8609.6|8640.1|8625.1|8613.9|8598.9|381
1664299800000|2022-09-27 17:30:00|8625|8610|8643.8|8628.8|8643.8|8628.8|8616.9|8601.9|69
1664300100000|2022-09-27 17:35:00|8642.5|8627.5|8614.2|8599.2|8642.8|8627.8|8613.8|8598.8|99
1664300400000|2022-09-27 17:40:00|8614|8599|8621.9|8606.9|8624.7|8609.7|8609.7|8594.7|62
1664300700000|2022-09-27 17:45:00|8622.9|8607.9|8625|8610|8628.4|8613.4|8618.5|8603.5|54
1664301000000|2022-09-27 17:50:00|8625.6|8610.6|8636.1|8621.1|8636.2|8621.2|8616.7|8601.7|82
1664301300000|2022-09-27 17:55:00|8637.4|8622.4|8637.9|8622.9|8637.9|8622.9|8618|8603|67
1664301600000|2022-09-27 18:00:00|8635.1|8620.1|8641|8626|8646.1|8631.1|8630.2|8615.2|201
1664301900000|2022-09-27 18:05:00|8640.8|8625.8|8656.2|8641.2|8662.1|8647.1|8639.2|8624.2|241
1664302200000|2022-09-27 18:10:00|8654.8|8639.8|8634.9|8619.9|8670.5|8655.5|8633|8618|700
1664302500000|2022-09-27 18:15:00|8635.4|8620.4|8672.2|8657.2|8683.9|8668.9|8635.4|8620.4|260
1664302800000|2022-09-27 18:20:00|8673.8|8658.8|8673.8|8658.8|8673.8|8658.8|8673.8|8658.8|0
1664326800000|2022-09-28 01:00:00|8704.5|8667|8702.9|8687.9|8720.9|8705.7|8683.2|8665.4|68
1664327100000|2022-09-28 01:05:00|8703.2|8688.2|8725.4|8710.4|8729.4|8714.4|8701.4|8686.4|26
1664327400000|2022-09-28 01:10:00|8725.9|8710.9|8721.3|8706.3|8729.8|8714.8|8711.8|8696.8|21
1664327700000|2022-09-28 01:15:00|8720.3|8705.3|8721.9|8706.9|8725.9|8710.9|8710.4|8695.4|19
1664328000000|2022-09-28 01:20:00|8721.7|8706.7|8666.8|8651.8|8729.9|8714.9|8663.3|8648.3|40
1664328300000|2022-09-28 01:25:00|8667.1|8652.1|8673.7|8658.7|8687.2|8658.7|8657.1|8641.4|14
1664328600000|2022-09-28 01:30:00|8672.1|8657.1|8675.9|8660.9|8680|8665|8670.1|8650.9|14
1664328900000|2022-09-28 01:35:00|8676.6|8661.6|8678.9|8663.9|8687.9|8665.4|8675.4|8660.4|3
1664329200000|2022-09-28 01:40:00|8678.7|8663.7|8661.1|8646.1|8678.7|8663.7|8657.5|8642.5|13
1664329500000|2022-09-28 01:45:00|8663|8648|8629.7|8614.7|8663.5|8648.5|8629.7|8614.7|42
1664329800000|2022-09-28 01:50:00|8630|8615|8624.3|8609.3|8644.8|8615.8|8624.3|8603.5|8
1664330100000|2022-09-28 01:55:00|8624.2|8609.2|8623|8608|8625.6|8610.6|8610.6|8595.6|46
1664330400000|2022-09-28 02:00:00|8627.1|8612.1|8623.1|8608.1|8633.7|8618.5|8623.1|8608|7
1664330700000|2022-09-28 02:05:00|8622.4|8607.4|8627.9|8612.9|8628.7|8613.7|8613.6|8598.6|9
1664331000000|2022-09-28 02:10:00|8627.5|8612.5|8626.6|8611.6|8629.6|8614.6|8623.9|8608.9|7
1664331300000|2022-09-28 02:15:00|8626.1|8611.1|8622.9|8607.9|8626.6|8611.6|8613.1|8598.1|18
1664331600000|2022-09-28 02:20:00|8623.2|8608.2|8618|8603|8623.2|8608.2|8614|8599|20
1664331900000|2022-09-28 02:25:00|8617.1|8602.1|8619.4|8604.4|8619.9|8604.9|8611.6|8596.6|9
1664332200000|2022-09-28 02:30:00|8626.3|8611.3|8617.9|8602.9|8626.3|8611.3|8617.9|8602.9|1
1664332500000|2022-09-28 02:35:00|8615.9|8600.9|8650.1|8625.1|8651.3|8625.1|8615.6|8600.6|53
1664332800000|2022-09-28 02:40:00|8629.1|8614.1|8636.5|8611.5|8637|8617.5|8620.4|8605.4|30
1664333100000|2022-09-28 02:45:00|8636.2|8611.2|8629.1|8604.1|8636.2|8616.4|8624.9|8604.1|15
1664333400000|2022-09-28 02:50:00|8629.2|8604.2|8624.6|8609.6|8629.2|8610.3|8624.6|8604.2|0
1664333700000|2022-09-28 02:55:00|8624.7|8609.7|8626.1|8611.1|8626.3|8611.3|8624.4|8609.4|13
1664334000000|2022-09-28 03:00:00|8626.3|8611.3|8631.6|8616.6|8631.6|8616.6|8626.3|8611.3|1
1664334300000|2022-09-28 03:05:00|8631.1|8616.1|8630.3|8615.3|8631.1|8616.1|8628.9|8613.9|16
1664334600000|2022-09-28 03:10:00|8630.6|8615.6|8641.6|8626.6|8642.9|8627.9|8630.6|8615.6|14
1664334900000|2022-09-28 03:15:00|8643.1|8628.1|8647.6|8632.6|8647.6|8632.6|8643.1|8628.1|1
1664335200000|2022-09-28 03:20:00|8648.1|8633.1|8641.1|8626.1|8648.6|8633.6|8641.1|8626.1|1
1664335500000|2022-09-28 03:25:00|8641.4|8626.4|8623.7|8608.7|8642.1|8627.1|8623.7|8608.7|14
1664335800000|2022-09-28 03:30:00|8623.4|8608.4|8631.5|8616.5|8631.5|8616.5|8623.4|8608.4|0
1664336100000|2022-09-28 03:35:00|8633|8618|8633|8618|8633.5|8618.5|8633|8618|1
1664336400000|2022-09-28 03:40:00|8638.4|8623.4|8630.2|8615.2|8648|8633|8630.2|8615.2|4
1664336700000|2022-09-28 03:45:00|8627|8612|8623.4|8608.4|8628.2|8613.2|8623.4|8608.4|1
1664337300000|2022-09-28 03:55:00|8623.2|8608.2|8623|8608|8623.2|8608.2|8623|8608|1
1664337600000|2022-09-28 04:00:00|8623.2|8608.2|8623.2|8608.2|8623.2|8608.2|8623.2|8608.2|1
1664338200000|2022-09-28 04:10:00|||||||||1
1664338500000|2022-09-28 04:15:00|8623|8608|8623.2|8608.2|8623.2|8608.2|8623|8608|1
1664338800000|2022-09-28 04:20:00|8623.3|8608.3|8623.3|8608.3|8623.3|8608.3|8623.3|8608.3|0
1664339700000|2022-09-28 04:35:00|8623.1|8608.1|8623.1|8608.1|8623.1|8608.1|8623.1|8608.1|2
1664340000000|2022-09-28 04:40:00|8623.3|8608.3|8627|8612|8627|8612|8623.3|8608.3|1
1664340300000|2022-09-28 04:45:00|8626.5|8611.5|8624.8|8609.8|8626.5|8611.5|8624|8609|7
1664340900000|2022-09-28 04:55:00|8624.1|8609.1|8624.3|8609.3|8624.8|8609.8|8624.1|8609.1|1
1664341500000|2022-09-28 05:05:00|8624.8|8609.8|8624.3|8609.3|8624.8|8609.8|8624.3|8609.3|0
1664341800000|2022-09-28 05:10:00|8624|8609|8624.1|8609.1|8624.1|8609.1|8623.8|8608.8|3
1664342100000|2022-09-28 05:15:00|8622.9|8607.9|8604.8|8589.8|8622.9|8607.9|8604.8|8589.8|15
1664342400000|2022-09-28 05:20:00|8604.3|8589.3|8604.8|8589.8|8604.8|8589.8|8604.3|8589.3|3
1664342700000|2022-09-28 05:25:00|8604.3|8589.3|8598.4|8583.4|8604.9|8589.9|8593.1|8578.1|16
1664343000000|2022-09-28 05:30:00|8598.2|8583.2|8603.4|8588.4|8605.9|8590.9|8589.4|8574.4|121
1664343300000|2022-09-28 05:35:00|8603.8|8588.8|8595.4|8580.4|8604.4|8589.4|8592.9|8577.9|4
1664343600000|2022-09-28 05:40:00|8592.5|8577.5|8599.9|8584.9|8606.4|8591.4|8591.9|8576.9|21
1664343900000|2022-09-28 05:45:00|8600.4|8585.4|8605.9|8590.9|8607.4|8592.4|8599.7|8584.7|14
1664344200000|2022-09-28 05:50:00|8606.2|8591.2|8594.5|8579.5|8607|8592|8592.5|8577.5|6
1664344500000|2022-09-28 05:55:00|8596.5|8581.5|8594|8579|8603.7|8588.7|8591|8576|4
1664344800000|2022-09-28 06:00:00|8593.8|8578.8|8600.5|8585.5|8602.2|8587.2|8589.7|8574.7|10
1664345100000|2022-09-28 06:05:00|8600.2|8585.2|8594.3|8579.3|8601.2|8586.2|8593.3|8578.3|1
1664345400000|2022-09-28 06:10:00|8594.7|8579.7|8566.7|8551.7|8594.7|8579.7|8564.3|8549.3|40
1664345700000|2022-09-28 06:15:00|8566.3|8551.3|8569.7|8554.7|8571.7|8556.7|8560.8|8545.8|31
1664346000000|2022-09-28 06:20:00|8569.3|8554.3|8582.3|8567.3|8584.2|8569.2|8564.6|8549.6|8
1664346300000|2022-09-28 06:25:00|8582|8567|8581.9|8566.9|8587.3|8572.3|8578.8|8563.8|6
1664346600000|2022-09-28 06:30:00|8580.4|8565.4|8579.6|8564.6|8582.1|8567.1|8577.1|8562.1|1
1664346900000|2022-09-28 06:35:00|8580|8565|8568.4|8553.4|8580.6|8565.6|8567.7|8552.7|3
1664347200000|2022-09-28 06:40:00|8569.1|8554.1|8568.9|8553.9|8575.8|8560.8|8567.7|8552.7|4
1664347500000|2022-09-28 06:45:00|8569.4|8554.4|8566.2|8551.2|8570.1|8555.1|8562.5|8547.5|9
1664347800000|2022-09-28 06:50:00|8568.7|8553.7|8555.5|8540.5|8568.7|8553.7|8553.4|8538.4|63
1664348100000|2022-09-28 06:55:00|8556|8541|8539.5|8524.5|8565.9|8550.9|8538.7|8523.7|104
1664348400000|2022-09-28 07:00:00|8539|8524|8548.9|8533.9|8556.1|8541.1|8538|8523|30
1664348700000|2022-09-28 07:05:00|8549.2|8534.2|8527.9|8512.9|8549.5|8534.5|8526.5|8511.5|92
1664349000000|2022-09-28 07:10:00|8528.8|8513.8|8525.6|8510.6|8530.8|8515.8|8521.4|8506.4|31
1664349300000|2022-09-28 07:15:00|8524.6|8509.6|8543.3|8528.3|8543.3|8528.3|8524.4|8509.4|18
1664349600000|2022-09-28 07:20:00|8542.9|8527.9|8525.4|8510.4|8546.1|8531.1|8517.8|8502.8|31
1664349900000|2022-09-28 07:25:00|8525.3|8510.3|8524.4|8509.4|8534.4|8519.4|8520.9|8505.9|20
1664350200000|2022-09-28 07:30:00|8523.9|8508.9|8526.6|8511.6|8531.6|8516.6|8520.4|8505.4|22
1664350500000|2022-09-28 07:35:00|8532.1|8517.1|8522.7|8507.7|8532.1|8517.1|8522.7|8507.7|8
1664350800000|2022-09-28 07:40:00|8518.6|8503.6|8517.6|8502.6|8520.6|8505.6|8514.2|8499.2|20
1664351100000|2022-09-28 07:45:00|8517.4|8502.4|8502.6|8487.6|8520.7|8505.7|8501.1|8486.1|57
1664351400000|2022-09-28 07:50:00|8502.3|8487.3|8540.4|8525.4|8540.4|8525.4|8502.3|8487.3|27
1664351700000|2022-09-28 07:55:00|8537.9|8522.9|8543.3|8528.3|8547.8|8532.8|8529.5|8514.5|21
1664352000000|2022-09-28 08:00:00|8542.8|8527.8|8516|8501|8544.3|8529.3|8514.4|8499.4|23
1664352300000|2022-09-28 08:05:00|8515.7|8500.7|8483.5|8468.5|8515.7|8500.7|8483.5|8468.5|71
1664352600000|2022-09-28 08:10:00|8483|8468|8460.5|8445.5|8487.2|8472.2|8459.5|8444.5|70
1664352900000|2022-09-28 08:15:00|8459.8|8444.8|8425.3|8410.3|8469.2|8454.2|8422.8|8407.8|89
1664353200000|2022-09-28 08:20:00|8422.5|8407.5|8425.1|8410.1|8441.4|8426.4|8409.6|8394.6|130
1664353500000|2022-09-28 08:25:00|8425.3|8410.3|8428.9|8413.9|8430.4|8415.4|8418.4|8403.4|26
1664353800000|2022-09-28 08:30:00|8430.4|8415.4|8448.2|8433.2|8455.9|8440.9|8429.8|8414.8|99
1664354100000|2022-09-28 08:35:00|8447.4|8432.4|8450.9|8435.9|8454.9|8439.9|8447.2|8432.2|22
1664354400000|2022-09-28 08:40:00|8450.7|8435.7|8448.9|8433.9|8457.4|8442.4|8448.9|8433.9|22
1664354700000|2022-09-28 08:45:00|8445.8|8430.8|8447.2|8432.2|8447.6|8432.6|8441.7|8426.7|7
1664355000000|2022-09-28 08:50:00|8451.7|8436.7|8448.1|8433.1|8457|8442|8447.8|8432.8|20
1664355300000|2022-09-28 08:55:00|8449.4|8434.4|8457.9|8442.9|8466.9|8451.9|8449.4|8434.4|39
1664355600000|2022-09-28 09:00:00|8458|8443|8472.2|8457.2|8479.2|8464.2|8458|8443|45
1664355900000|2022-09-28 09:05:00|8475.2|8460.2|8463.7|8448.7|8476.3|8461.3|8463.7|8448.7|4
1664356200000|2022-09-28 09:10:00|8462.9|8447.9|8449.6|8434.6|8462.9|8447.9|8443.7|8428.7|19
1664356500000|2022-09-28 09:15:00|8450.8|8435.8|8461.6|8446.6|8465.6|8450.6|8444.4|8429.4|23
1664356800000|2022-09-28 09:20:00|8462.1|8447.1|8452.7|8437.7|8466.4|8451.4|8452.2|8437.2|7
1664357100000|2022-09-28 09:25:00|8452.6|8437.6|8458.2|8443.2|8459.3|8444.3|8446.2|8431.2|19
1664357400000|2022-09-28 09:30:00|8459.2|8444.2|8460.5|8445.5|8466.6|8451.6|8447.1|8432.1|55
1664357700000|2022-09-28 09:35:00|8460.9|8445.9|8458|8443|8472.1|8457.1|8458|8443|31
1664358000000|2022-09-28 09:40:00|8458.4|8443.4|8456.7|8441.7|8458.4|8443.4|8456.4|8441.4|1
1664358300000|2022-09-28 09:45:00|8457|8442|8455.2|8440.2|8457.7|8442.7|8455.2|8440.2|4
1664358600000|2022-09-28 09:50:00|8455.5|8440.5|8424.9|8409.9|8455.7|8440.7|8424.5|8409.5|44
1664358900000|2022-09-28 09:55:00|8426.3|8411.3|8412.9|8397.9|8427.9|8412.9|8411.9|8396.9|14
1664359200000|2022-09-28 10:00:00|8411.9|8396.9|8446.4|8431.4|8472.1|8457.1|8411.6|8396.6|31
1664359500000|2022-09-28 10:05:00|8445.4|8430.4|8441.4|8416.4|8457.7|8434.9|8437.2|8412.2|15
1664359800000|2022-09-28 10:10:00|8438.6|8423.6|8464.7|8449.7|8470.1|8455.1|8438.6|8423.6|17
1664360100000|2022-09-28 10:15:00|8466.2|8451.2|8470.3|8455.3|8470.6|8455.6|8454.2|8439.2|39
1664360400000|2022-09-28 10:20:00|8469.8|8454.8|8499|8484|8507.5|8492.5|8469.8|8454.8|55
1664360700000|2022-09-28 10:25:00|8498|8483|8510.3|8495.3|8517.5|8502.5|8498|8483|24
1664361000000|2022-09-28 10:30:00|8511|8496|8502.4|8487.4|8527.3|8512.3|8502.4|8487.4|24
1664361300000|2022-09-28 10:35:00|8502.8|8487.8|8530.7|8515.7|8531.3|8516.3|8492.7|8477.7|77
1664361600000|2022-09-28 10:40:00|8530.8|8515.8|8542.6|8527.6|8553|8538|8529.3|8514.3|98
1664361900000|2022-09-28 10:45:00|8542.5|8527.5|8549.5|8534.5|8572.6|8557.6|8541.5|8526.5|59
1664362200000|2022-09-28 10:50:00|8559.5|8544.5|8554.8|8539.8|8564.4|8549.4|8546.3|8531.3|17
1664362500000|2022-09-28 10:55:00|8554.3|8539.3|8549.8|8534.8|8558.8|8543.8|8549.8|8534.8|16
1664362800000|2022-09-28 11:00:00|8548.2|8533.2|8543.8|8528.8|8548.2|8533.2|8535.4|8520.4|39
1664363100000|2022-09-28 11:05:00|8541.8|8526.8|8568|8553|8569.3|8554.3|8538.3|8523.3|83
1664363400000|2022-09-28 11:10:00|8568.3|8553.3|8568.7|8553.7|8589.3|8574.3|8560.4|8545.4|60
1664363700000|2022-09-28 11:15:00|8569.1|8554.1|8549.5|8534.5|8569.7|8554.7|8542.8|8527.8|42
1664364000000|2022-09-28 11:20:00|8549.2|8534.2|8535.2|8520.2|8549.2|8534.2|8530.2|8515.2|21
1664364300000|2022-09-28 11:25:00|8535.9|8520.9|8538.1|8523.1|8543.7|8528.7|8532.4|8517.4|16
1664364600000|2022-09-28 11:30:00|8540.2|8525.2|8553.1|8538.1|8563.1|8548.1|8540.2|8525.2|21
1664364900000|2022-09-28 11:35:00|8555.6|8540.6|8517.5|8502.5|8563.1|8548.1|8517.2|8502.2|70
1664365200000|2022-09-28 11:40:00|8514|8499|8496.8|8481.8|8519.6|8504.6|8482.8|8467.8|81
1664365500000|2022-09-28 11:45:00|8496.2|8481.2|8447.3|8432.3|8500.1|8485.1|8442.8|8427.8|75
1664365800000|2022-09-28 11:50:00|8447.5|8432.5|8451.3|8436.3|8487|8472|8444|8429|61
1664366100000|2022-09-28 11:55:00|8450.8|8435.8|8453.2|8438.2|8470.7|8455.7|8450.3|8435.3|14
1664366400000|2022-09-28 12:00:00|8453.4|8438.4|8473.2|8458.2|8481|8466|8442|8427|78
1664366700000|2022-09-28 12:05:00|8473.5|8458.5|8466.9|8451.9|8484.1|8469.1|8452.7|8437.7|72
1664367000000|2022-09-28 12:10:00|8466.4|8451.4|8470.9|8455.9|8477.4|8462.4|8465.4|8450.4|80
1664367300000|2022-09-28 12:15:00|8471.1|8456.1|8498.8|8483.8|8498.8|8483.8|8471.1|8456.1|52
1664367600000|2022-09-28 12:20:00|8502.7|8487.7|8471.3|8456.3|8505.2|8490.2|8471.3|8456.3|145
1664367900000|2022-09-28 12:25:00|8471.1|8456.1|8457.1|8442.1|8485.8|8470.8|8444.6|8429.6|70
1664368200000|2022-09-28 12:30:00|8457.7|8442.7|8471.8|8456.8|8471.8|8456.8|8453|8438|57
1664368500000|2022-09-28 12:35:00|8472.2|8457.2|8473.4|8458.4|8484.5|8469.5|8466.6|8451.6|120
1664368800000|2022-09-28 12:40:00|8473.6|8458.6|8479.5|8464.5|8492.2|8477.2|8473.1|8458.1|55
1664369100000|2022-09-28 12:45:00|8479.9|8464.9|8488.9|8473.9|8504.8|8489.8|8479.9|8464.9|137
1664369400000|2022-09-28 12:50:00|8489.4|8474.4|8507.8|8492.8|8525.8|8510.8|8489.4|8474.4|55
1664369700000|2022-09-28 12:55:00|8508.1|8493.1|8509.9|8494.9|8510.4|8495.4|8495.2|8480.2|45
1664370000000|2022-09-28 13:00:00|8509.4|8494.4|8527|8512|8548.5|8533.5|8507.9|8492.9|172
1664370300000|2022-09-28 13:05:00|8526.9|8511.9|8543.2|8528.2|8562.7|8547.7|8524.7|8509.7|272
1664370600000|2022-09-28 13:10:00|8543.5|8528.5|8549.8|8534.8|8556.2|8539.7|8534.6|8519.6|61
1664370900000|2022-09-28 13:15:00|8551.8|8536.8|8571.6|8556.6|8588.3|8573.3|8551.8|8536.8|144
1664371200000|2022-09-28 13:20:00|8573.8|8558.8|8592.6|8577.6|8595.2|8580.2|8570.3|8555.3|85
1664371500000|2022-09-28 13:25:00|8592.9|8577.9|8619.9|8604.9|8620.7|8605.7|8584.1|8569.1|66
1664371800000|2022-09-28 13:30:00|8620.2|8605.2|8578.4|8563.4|8621.7|8606.7|8577.3|8562.3|134
1664372100000|2022-09-28 13:35:00|8577.8|8562.8|8600.1|8585.1|8603.9|8588.9|8577.7|8562.7|61
1664372400000|2022-09-28 13:40:00|8601.7|8586.7|8626.4|8611.4|8626.4|8611.4|8591.3|8576.3|150
1664372700000|2022-09-28 13:45:00|8629.9|8614.9|8629.7|8614.7|8643.4|8628.4|8608.8|8593.8|176
1664373000000|2022-09-28 13:50:00|8629.1|8614.1|8639.9|8624.9|8642.1|8627.1|8625.9|8610.9|157
1664373300000|2022-09-28 13:55:00|8639.6|8624.6|8631.7|8616.7|8641.9|8626.9|8617.8|8602.8|116
1664373600000|2022-09-28 14:00:00|8631.3|8616.3|8663.2|8648.2|8667.9|8652.9|8630.4|8615.4|221
1664373900000|2022-09-28 14:05:00|8659.2|8644.2|8628.1|8613.1|8663|8648|8628.1|8613.1|83
1664374200000|2022-09-28 14:10:00|8628.8|8613.8|8672.4|8657.4|8673.3|8658.3|8628.8|8613.8|174
1664374500000|2022-09-28 14:15:00|8672.7|8657.7|8665.8|8650.8|8674.3|8659.3|8658.1|8643.1|87
1664374800000|2022-09-28 14:20:00|8666.2|8651.2|8699|8684|8701.6|8686.6|8666.2|8651.2|130
1664375100000|2022-09-28 14:25:00|8697.5|8682.5|8708.3|8693.3|8721.2|8706.2|8688.7|8673.7|216
1664375400000|2022-09-28 14:30:00|8708.5|8693.5|8714.2|8699.2|8720.9|8705.9|8704.4|8689.4|190
1664375700000|2022-09-28 14:35:00|8714.6|8699.6|8715.2|8700.2|8743.5|8728.5|8702.9|8687.9|208
1664376000000|2022-09-28 14:40:00|8715.6|8700.6|8697.2|8682.2|8719.1|8704.1|8691.6|8676.6|234
1664376300000|2022-09-28 14:45:00|8697.7|8682.7|8696.2|8681.2|8704.7|8689.7|8690.7|8675.7|175
1664376600000|2022-09-28 14:50:00|8696.4|8681.4|8689.3|8674.3|8696.8|8681.8|8679.5|8664.5|116
1664376900000|2022-09-28 14:55:00|8686.6|8671.6|8682.2|8667.2|8688.8|8673.8|8678.2|8663.2|83
1664377200000|2022-09-28 15:00:00|8681.9|8666.9|8680.3|8665.3|8691.9|8676.9|8676.9|8661.9|138
1664377500000|2022-09-28 15:05:00|8674.3|8659.3|8648.7|8633.7|8674.3|8659.3|8648|8633|80
1664377800000|2022-09-28 15:10:00|8648.1|8633.1|8666.6|8651.6|8672.5|8657.5|8645.2|8630.2|118
1664378100000|2022-09-28 15:15:00|8666.3|8651.3|8672.9|8657.9|8681.8|8666.8|8659.5|8644.5|102
1664378400000|2022-09-28 15:20:00|8674.2|8659.2|8679.8|8664.8|8686|8671|8673.4|8658.4|53
1664378700000|2022-09-28 15:25:00|8680|8665|8670.4|8655.4|8685.3|8670.3|8664.2|8649.2|51
1664379000000|2022-09-28 15:30:00|8670|8655|8675.8|8660.8|8677.3|8662.3|8658.6|8643.6|138
1664379300000|2022-09-28 15:35:00|8675.6|8660.6|8658.8|8643.8|8680.4|8665.4|8654|8639|64
1664379600000|2022-09-28 15:40:00|8657.8|8642.8|8636.2|8621.2|8664.8|8649.8|8631.7|8616.7|183
1664379900000|2022-09-28 15:45:00|8635.7|8620.7|8663.1|8648.1|8664.6|8649.6|8635.2|8620.2|56
1664380200000|2022-09-28 15:50:00|8663.3|8648.3|8675.4|8660.4|8681|8666|8663.3|8648.3|42
1664380500000|2022-09-28 15:55:00|8676.9|8661.9|8674.2|8659.2|8682.6|8667.6|8665.6|8650.6|18
1664380800000|2022-09-28 16:00:00|8673.6|8658.6|8669.4|8654.4|8681.9|8666.9|8669.4|8654.4|131
1664381100000|2022-09-28 16:05:00|8669.6|8654.6|8661.8|8646.8|8672.2|8657.2|8650.2|8635.2|79
1664381400000|2022-09-28 16:10:00|8661.6|8646.6|8693|8678|8693.3|8678.3|8661.6|8646.6|66
1664381700000|2022-09-28 16:15:00|8692.6|8677.6|8681.2|8666.2|8694.9|8679.9|8676.3|8661.3|51
1664382000000|2022-09-28 16:20:00|8680.2|8665.2|8678.5|8663.5|8700.4|8685.4|8677|8662|63
1664382300000|2022-09-28 16:25:00|8679|8664|8671.2|8656.2|8688.7|8673.7|8659.8|8644.8|39
1664382600000|2022-09-28 16:30:00|8670.6|8655.6|8673.3|8658.3|8682.2|8667.2|8670.2|8655.2|17
1664382900000|2022-09-28 16:35:00|8672.8|8657.8|8669.1|8654.1|8678.7|8663.7|8668.4|8653.4|45
1664383200000|2022-09-28 16:40:00|8668.9|8653.9|8693.9|8678.9|8697.5|8682.5|8667.6|8652.6|80
1664383500000|2022-09-28 16:45:00|8694.4|8679.4|8747.8|8732.8|8750.4|8735.4|8693.9|8678.9|204
1664383800000|2022-09-28 16:50:00|8748.4|8733.4|8739.3|8724.3|8760.1|8745.1|8739.3|8724.3|85
1664384100000|2022-09-28 16:55:00|8738.8|8723.8|8733.4|8718.4|8758.3|8743.3|8724.5|8709.5|52
1664384400000|2022-09-28 17:00:00|8732.5|8717.5|8744.8|8729.8|8762.5|8745|8732.2|8717.2|49
1664384700000|2022-09-28 17:05:00|8747|8732|8743.6|8728.6|8761|8746|8741.8|8726.8|59
1664385000000|2022-09-28 17:10:00|8743.8|8728.8|8733|8718|8746.2|8731.2|8726.2|8711.2|67
1664385300000|2022-09-28 17:15:00|8733.3|8718.3|8740.1|8725.1|8750.7|8735.7|8732.3|8717.3|55
1664385600000|2022-09-28 17:20:00|8739.7|8724.7|8746.6|8731.6|8753.5|8738.5|8731|8716|164
1664385900000|2022-09-28 17:25:00|8746.9|8731.9|8732.4|8717.4|8753.6|8738.6|8731.9|8716.9|133
1664386200000|2022-09-28 17:30:00|8732.5|8717.5|8755.5|8740.5|8756.4|8741.4|8732.5|8717.5|52
1664386500000|2022-09-28 17:35:00|8754.5|8739.5|8742.8|8727.8|8763.7|8748.7|8742.8|8727.8|78
1664386800000|2022-09-28 17:40:00|8742.2|8727.2|8728.1|8713.1|8751.3|8736.3|8723.1|8708.1|68
1664387100000|2022-09-28 17:45:00|8726.6|8711.6|8704.6|8689.6|8727.3|8712.3|8704.4|8689.4|33
1664387400000|2022-09-28 17:50:00|8703.4|8688.4|8699.8|8684.8|8720|8705|8693.3|8678.3|58
1664387700000|2022-09-28 17:55:00|8699.3|8684.3|8701.7|8686.7|8707.2|8692.2|8691.2|8676.2|77
1664388000000|2022-09-28 18:00:00|8702.1|8687.1|8695.3|8680.3|8705.4|8690.4|8693.9|8678.9|392
1664388300000|2022-09-28 18:05:00|8696.5|8681.5|8685.7|8670.7|8699.3|8684.3|8682.6|8667.6|123
1664388600000|2022-09-28 18:10:00|8685.5|8670.5|8691.2|8676.2|8694.6|8679.6|8666.4|8651.4|553
1664388900000|2022-09-28 18:15:00|8690.5|8675.5|8651.2|8636.2|8690.7|8675.7|8651.2|8636.2|785
1664413200000|2022-09-29 01:00:00|8690|8675|8713.1|8698.1|8732.6|8713.7|8689.4|8674.4|139
1664413500000|2022-09-29 01:05:00|8711.8|8696.8|8718.3|8703.3|8718.3|8703.3|8695.3|8680.1|21
1664413800000|2022-09-29 01:10:00|8718.8|8703.8|8710.6|8695.6|8722.4|8707.4|8698.9|8683.9|17
1664414100000|2022-09-29 01:15:00|8711.1|8696.1|8712.8|8697.8|8720.1|8705.1|8711.1|8696.1|10
1664414400000|2022-09-29 01:20:00|8707.6|8692.6|8708.4|8693.4|8715|8696.4|8703.3|8684.5|9
1664414700000|2022-09-29 01:25:00|8706.4|8691.4|8709.4|8694.4|8710.2|8695.2|8706.4|8691.4|14
1664415000000|2022-09-29 01:30:00|8708.4|8693.4|8704.6|8689.6|8708.4|8693.4|8704.6|8689.6|7
1664415300000|2022-09-29 01:35:00|8704.7|8689.7|8705.4|8690.4|8705.6|8690.6|8704.7|8689.7|1
1664415600000|2022-09-29 01:40:00|8705.2|8690.2|8700.7|8685.7|8705.2|8690.2|8700.7|8685.7|1
1664415900000|2022-09-29 01:45:00|8695.5|8680.5|8705.2|8690.2|8708.7|8691.2|8695.5|8680.5|10
1664416200000|2022-09-29 01:50:00|8703.3|8688.3|8698.9|8683.9|8703.3|8688.3|8698.2|8683.2|1
1664416800000|2022-09-29 02:00:00|8699.9|8684.9|8700.8|8685.8|8707.5|8691|8698.7|8682.2|14
1664417100000|2022-09-29 02:05:00|8700.5|8685.5|8700|8685|8700.5|8685.5|8699.5|8684.5|0
1664417400000|2022-09-29 02:10:00|8695.5|8680.5|8700.2|8685.2|8700.2|8685.2|8692.5|8677.5|7
1664417700000|2022-09-29 02:15:00|8699.7|8684.7|8700.2|8685.2|8700.2|8685.2|8699.5|8684.5|2
1664418000000|2022-09-29 02:20:00|8699.7|8675.2|8699.7|8674.7|8699.7|8675.2|8699.7|8674.7|2
1664418300000|2022-09-29 02:25:00|8699.5|8674.5|8697.5|8682.5|8700.4|8683.1|8697.5|8674.5|5
1664418600000|2022-09-29 02:30:00|8697.2|8682.2|8691.2|8676.2|8697.2|8682.2|8691.2|8676.2|10
1664418900000|2022-09-29 02:35:00|8688.3|8673.3|8668.4|8653.4|8688.7|8673.7|8667.6|8652.6|53
1664419200000|2022-09-29 02:40:00|8667.4|8652.4|8654.9|8639.9|8670.5|8655.5|8654.4|8639.4|32
1664419500000|2022-09-29 02:45:00|8655.3|8640.3|8651.9|8636.9|8656.9|8641.9|8651.9|8636.9|0
1664419800000|2022-09-29 02:50:00|8650.3|8635.3|8650.8|8635.8|8651|8636|8648.4|8633.4|12
1664420100000|2022-09-29 02:55:00|8651.3|8636.3|8660.1|8645.1|8660.1|8645.1|8650.8|8635.8|1
1664420400000|2022-09-29 03:00:00|8660.4|8645.4|8655.4|8640.4|8660.9|8645.9|8655.4|8640.4|1
1664420700000|2022-09-29 03:05:00|8654.4|8639.4|8650.4|8635.4|8659.9|8644.9|8650.4|8635.4|3
1664421000000|2022-09-29 03:10:00|8650.1|8635.1|8651.1|8636.1|8651.1|8636.1|8650.1|8635.1|0
1664421300000|2022-09-29 03:15:00|8651.4|8636.4|8651.4|8636.4|8651.4|8636.4|8651.4|8636.4|0
1664421600000|2022-09-29 03:20:00|8651.6|8636.6|8647.4|8632.4|8652.8|8637.8|8647.4|8632.4|10
1664421900000|2022-09-29 03:25:00|8648.5|8633.5|8650.4|8635.4|8650.4|8635.4|8648.5|8633.5|3
1664422200000|2022-09-29 03:30:00|8650.6|8635.6|8643.9|8628.9|8650.9|8635.9|8643.9|8628.9|2
1664422500000|2022-09-29 03:35:00|8643.3|8628.3|8644.9|8629.9|8644.9|8629.9|8642.4|8627.4|0
1664422800000|2022-09-29 03:40:00|||||||||1
1664423100000|2022-09-29 03:45:00|||||||||1
1664423400000|2022-09-29 03:50:00|8645|8630|8645.4|8630.4|8645.4|8630.4|8645|8630|0
1664423700000|2022-09-29 03:55:00|8645.5|8630.5|8649.7|8634.7|8649.7|8634.7|8645.5|8630.5|1
1664424000000|2022-09-29 04:00:00|8649.9|8634.9|8649.3|8634.3|8650.5|8635.5|8649.3|8634.3|1
1664424300000|2022-09-29 04:05:00|8649.7|8634.7|8650.3|8635.3|8650.3|8635.3|8649.7|8634.7|0
1664425200000|2022-09-29 04:20:00|8651.3|8636.3|8652.5|8637.5|8652.5|8637.5|8651.3|8636.3|0
1664425500000|2022-09-29 04:25:00|8652.3|8637.3|8652.5|8637.5|8652.7|8637.7|8652.3|8637.3|0
1664425800000|2022-09-29 04:30:00|8652.3|8637.3|8647.8|8632.8|8652.3|8637.3|8647.8|8632.8|5
1664426100000|2022-09-29 04:35:00|8648|8633|8649.8|8634.8|8649.8|8634.8|8645.8|8630.8|0
1664426400000|2022-09-29 04:40:00|8650.2|8635.2|8650.5|8635.5|8650.5|8635.5|8650.2|8635.2|0
1664426700000|2022-09-29 04:45:00|8650.3|8635.3|8653.7|8638.7|8653.7|8638.7|8649.8|8634.8|1
1664427000000|2022-09-29 04:50:00|8653.6|8638.6|8653.6|8638.6|8653.6|8638.6|8653.6|8638.6|0
1664427300000|2022-09-29 04:55:00|8654.6|8639.6|8654.6|8639.6|8654.6|8639.6|8654.6|8639.6|3
1664427600000|2022-09-29 05:00:00|8652.1|8637.1|8650.3|8635.3|8652.1|8637.1|8650.3|8635.3|1
1664427900000|2022-09-29 05:05:00|8650.8|8635.8|8650.8|8635.8|8650.8|8635.8|8650.6|8635.6|0
1664428200000|2022-09-29 05:10:00|8650.6|8635.6|8649.9|8634.9|8650.6|8635.6|8649.9|8634.9|0
1664428500000|2022-09-29 05:15:00|8650.3|8635.3|8647.9|8632.9|8650.3|8635.3|8643.4|8628.4|6
1664428800000|2022-09-29 05:20:00|8640.9|8625.9|8637.9|8622.9|8640.9|8625.9|8635.1|8620.1|20
1664429100000|2022-09-29 05:25:00|8638.3|8623.3|8638.6|8601.1|8642.8|8623.9|8638.3|8600.8|15
1664429400000|2022-09-29 05:30:00|8639.5|8602|8630.8|8615.8|8639.5|8618.1|8622.7|8601.8|8
1664429700000|2022-09-29 05:35:00|8630.3|8615.3|8602.9|8587.9|8630.3|8615.3|8599.3|8584.3|51
1664430000000|2022-09-29 05:40:00|8606.2|8591.2|8596.2|8581.2|8607.3|8592.3|8592.8|8577.8|13
1664430300000|2022-09-29 05:45:00|8597.8|8582.8|8601.7|8586.7|8609.3|8594.3|8595|8580|18
1664430600000|2022-09-29 05:50:00|8603.1|8588.1|8608.4|8593.4|8608.6|8593.6|8601.7|8586.7|5
1664430900000|2022-09-29 05:55:00|8607.9|8592.9|8609.3|8594.3|8609.3|8594.3|8595.9|8580.9|33
1664431200000|2022-09-29 06:00:00|8611.2|8596.2|8612.1|8597.1|8613.2|8598.2|8611.2|8596.2|0
1664431500000|2022-09-29 06:05:00|8609.6|8594.6|8610.9|8595.9|8611.4|8596.4|8609.1|8594.1|0
1664431800000|2022-09-29 06:10:00|8606.4|8591.4|8598.9|8583.9|8606.4|8591.4|8598.9|8583.9|2
1664432100000|2022-09-29 06:15:00|8598.7|8583.7|8598.6|8583.6|8605.5|8590.5|8590.5|8575.5|48
1664432400000|2022-09-29 06:20:00|8596.1|8581.1|8610|8595|8611|8596|8594.3|8579.3|14
1664432700000|2022-09-29 06:25:00|8609.5|8594.5|8614|8599|8620.5|8605.5|8608|8593|1
1664433000000|2022-09-29 06:30:00|8614.7|8599.7|8602.5|8587.5|8619|8604|8598.5|8583.5|3
1664433300000|2022-09-29 06:35:00|8598.3|8583.3|8616|8601|8616|8601|8593.1|8578.1|22
1664433600000|2022-09-29 06:40:00|8615.4|8600.4|8615.5|8600.5|8622.5|8607.5|8614.5|8599.5|2
1664433900000|2022-09-29 06:45:00|8614|8599|8613.5|8598.5|8614|8599|8610.5|8595.5|0
1664434200000|2022-09-29 06:50:00|8612|8597|8615|8600|8617.5|8602.5|8612|8597|0
1664434500000|2022-09-29 06:55:00|8616.2|8601.2|8634.1|8619.1|8634.6|8619.6|8615|8600|0
1664434800000|2022-09-29 07:00:00|8634.3|8619.3|8613.1|8598.1|8641.8|8626.8|8613.1|8598.1|18
1664435100000|2022-09-29 07:05:00|8612.8|8597.8|8609.6|8594.6|8612.8|8597.8|8609.6|8594.6|0
1664435400000|2022-09-29 07:10:00|8609.4|8594.4|8602.3|8587.3|8609.4|8594.4|8594.8|8579.8|10
1664435700000|2022-09-29 07:15:00|8601.8|8586.8|8577.4|8562.4|8601.8|8586.8|8576.4|8561.4|30
1664436000000|2022-09-29 07:20:00|8577.7|8562.7|8577.2|8562.2|8580.5|8565.5|8576.5|8561.5|7
1664436300000|2022-09-29 07:25:00|8577|8562|8573.2|8558.2|8577.3|8562.3|8568.2|8553.2|28
1664436600000|2022-09-29 07:30:00|8571.5|8556.5|8559|8544|8574.7|8559.7|8557.1|8542.1|25
1664436900000|2022-09-29 07:35:00|8559.4|8544.4|8543.2|8528.2|8560.2|8545.2|8540.8|8525.8|33
1664437200000|2022-09-29 07:40:00|8542.7|8527.7|8542|8527|8544.5|8529.5|8538|8523|32
1664437500000|2022-09-29 07:45:00|8541.6|8526.6|8552.8|8537.8|8552.8|8537.8|8541.1|8526.1|15
1664437800000|2022-09-29 07:50:00|8552.3|8537.3|8548.3|8533.3|8552.3|8537.3|8543.3|8528.3|5
1664438100000|2022-09-29 07:55:00|8548|8533|8554.1|8539.1|8554.1|8539.1|8547.8|8532.8|2
1664438400000|2022-09-29 08:00:00|8553.9|8538.9|8560.3|8545.3|8560.3|8545.3|8546.8|8531.8|5
1664438700000|2022-09-29 08:05:00|8558.8|8543.8|8561.8|8546.8|8561.8|8546.8|8551.8|8536.8|4
1664439000000|2022-09-29 08:10:00|8560.5|8545.5|8558.1|8543.1|8560.6|8545.6|8556.4|8541.4|6
1664439300000|2022-09-29 08:15:00|8558|8543|8570.5|8555.5|8572.5|8557.5|8552.1|8537.1|7
1664439600000|2022-09-29 08:20:00|8570.8|8555.8|8566.5|8551.5|8571.5|8556.5|8566.5|8551.5|2
1664439900000|2022-09-29 08:25:00|8566.3|8551.3|8568|8553|8568|8553|8561.3|8546.3|4
1664440200000|2022-09-29 08:30:00|8567.5|8552.5|8575|8560|8575|8560|8566.5|8551.5|3
1664440500000|2022-09-29 08:35:00|8575.9|8560.9|8554.4|8539.4|8576.5|8561.5|8554.1|8539.1|5
1664440800000|2022-09-29 08:40:00|8557.1|8542.1|8557.9|8542.9|8561.4|8546.4|8557.1|8542.1|3
1664441100000|2022-09-29 08:45:00|8558.1|8543.1|8550.7|8535.7|8561.9|8546.9|8550.7|8535.7|18
1664441400000|2022-09-29 08:50:00|8551.3|8536.3|8538.7|8523.7|8552.2|8537.2|8530.8|8515.8|22
1664441700000|2022-09-29 08:55:00|8539.2|8524.2|8550|8535|8552.5|8537.5|8537.5|8522.5|18
1664442000000|2022-09-29 09:00:00|8551|8536|8566|8551|8566.5|8551.5|8549.8|8534.8|14
1664442300000|2022-09-29 09:05:00|8565.5|8550.5|8567|8552|8575|8560|8564.5|8549.5|11
1664442600000|2022-09-29 09:10:00|8566.5|8551.5|8565.8|8550.8|8567|8552|8565.5|8550.5|1
1664442900000|2022-09-29 09:15:00|8567.3|8552.3|8570.7|8555.7|8583.2|8568.2|8565.5|8550.5|12
1664443200000|2022-09-29 09:20:00|8570.1|8555.1|8602.2|8587.2|8602.2|8587.2|8568.4|8553.4|25
1664443500000|2022-09-29 09:25:00|8596.2|8581.2|8590.5|8575.5|8601.7|8586.7|8590.5|8575.5|19
1664443800000|2022-09-29 09:30:00|8591.1|8576.1|8585|8570|8598|8583|8583.5|8568.5|8
1664444100000|2022-09-29 09:35:00|8586|8571|8595.5|8580.5|8598.5|8583.5|8586|8571|3
1664444400000|2022-09-29 09:40:00|8594.5|8579.5|8610.8|8595.8|8611.3|8596.3|8594.5|8579.5|31
1664444700000|2022-09-29 09:45:00|8611|8596|8631|8616|8631|8616|8599.3|8584.3|22
1664445000000|2022-09-29 09:50:00|8632.5|8617.5|8641.8|8626.8|8643.8|8628.8|8632.5|8617.5|14
1664445300000|2022-09-29 09:55:00|8641.7|8626.7|8637.4|8622.4|8641.8|8626.8|8628|8613|13
1664445600000|2022-09-29 10:00:00|8638|8623|8631|8616|8645.8|8630.8|8630.5|8615.5|12
1664445900000|2022-09-29 10:05:00|8627.5|8612.5|8631.5|8616.5|8631.5|8616.5|8627.5|8612.5|0
1664446200000|2022-09-29 10:10:00|8632|8617|8640|8625|8643.2|8628.2|8631.4|8616.4|8
1664446500000|2022-09-29 10:15:00|8639|8624|8641.2|8626.2|8643.7|8628.7|8637|8622|8
1664446800000|2022-09-29 10:20:00|8640.7|8625.7|8645.2|8630.2|8645.2|8630.2|8640.7|8625.7|16
1664447100000|2022-09-29 10:25:00|8644.5|8629.5|8639.2|8624.2|8644.5|8629.5|8635.8|8620.8|17
1664447400000|2022-09-29 10:30:00|8638.8|8623.8|8629.3|8614.3|8638.8|8623.8|8625.3|8610.3|2
1664447700000|2022-09-29 10:35:00|8628.3|8613.3|8617|8602|8628.3|8613.3|8615.1|8600.1|4
1664448000000|2022-09-29 10:40:00|8616.6|8601.6|8611|8596|8619.8|8604.8|8611|8596|3
1664448300000|2022-09-29 10:45:00|8611.3|8596.3|8641.6|8626.6|8646.1|8631.1|8611.3|8596.3|32
1664448600000|2022-09-29 10:50:00|8642.1|8627.1|8635.1|8620.1|8643.1|8628.1|8634.1|8619.1|2
1664448900000|2022-09-29 10:55:00|8640.8|8625.8|8623.9|8608.9|8643.8|8628.8|8623.9|8608.9|16
1664449200000|2022-09-29 11:00:00|8621.4|8606.4|8615.5|8600.5|8627.4|8612.4|8615|8600|7
1664449500000|2022-09-29 11:05:00|8613.6|8598.6|8592.6|8577.6|8613.6|8598.6|8592.6|8577.6|2
1664449800000|2022-09-29 11:10:00|8576.8|8561.8|8585.3|8570.3|8599.5|8571.1|8559.8|8544.8|20
1664450100000|2022-09-29 11:15:00|8609.2|8571.7|8603.3|8588.3|8610.3|8595.3|8591.1|8571.6|4
1664450400000|2022-09-29 11:20:00|8602.8|8587.8|8596.3|8581.3|8602.8|8587.8|8596.3|8581.3|0
1664450700000|2022-09-29 11:25:00|8595.8|8580.8|8611.4|8596.4|8611.4|8596.4|8595.2|8580.2|9
1664451000000|2022-09-29 11:30:00|8613.6|8598.6|8621.8|8606.8|8633.9|8618.9|8609.7|8594.7|60
1664451300000|2022-09-29 11:35:00|8620.8|8605.8|8607.2|8592.2|8621.7|8606.7|8606.7|8591.7|3
1664451600000|2022-09-29 11:40:00|8607.6|8592.6|8611.7|8596.7|8619.5|8604.5|8604.7|8589.7|16
1664451900000|2022-09-29 11:45:00|8611.9|8596.9|8616.7|8601.7|8617.7|8602.7|8604.2|8589.2|15
1664452200000|2022-09-29 11:50:00|8616.5|8601.5|8620.8|8595.8|8626.2|8611.2|8615.2|8595.8|16
1664452500000|2022-09-29 11:55:00|8626.9|8589.4|8611.2|8596.2|8626.9|8599.8|8606.7|8588.5|5
1664452800000|2022-09-29 12:00:00|8611.6|8596.6|8579.2|8564.2|8613|8598|8578.3|8549.9|52
1664453100000|2022-09-29 12:05:00|8577.9|8562.9|8578.7|8563.7|8583.6|8568.6|8570.3|8546.8|76
1664453400000|2022-09-29 12:10:00|8579.2|8564.2|8559.9|8544.9|8586.4|8571.4|8555.5|8540.5|45
1664453700000|2022-09-29 12:15:00|8561.9|8546.9|8577.9|8562.9|8583.7|8562.9|8559|8544|47
1664454000000|2022-09-29 12:20:00|8577.5|8562.5|8592.4|8577.4|8593.7|8578.7|8574|8559|39
1664454300000|2022-09-29 12:25:00|8592.2|8577.2|8633|8618|8634.2|8619.2|8582.5|8567.5|91
1664454600000|2022-09-29 12:30:00|8632.7|8617.7|8587.5|8562.5|8636.2|8618.2|8584.5|8562.5|63
1664454900000|2022-09-29 12:35:00|8580|8565|8576.2|8561.2|8580|8565|8550.3|8535.3|86
1664455200000|2022-09-29 12:40:00|8570.2|8555.2|8601|8563.5|8601|8577.5|8559.4|8536.9|51
1664455500000|2022-09-29 12:45:00|8600.1|8562.6|8557.7|8542.7|8600.6|8575|8549.5|8534.5|33
1664455800000|2022-09-29 12:50:00|8557.2|8542.2|8591.7|8554.2|8591.7|8557.4|8557.2|8542.2|9
1664456100000|2022-09-29 12:55:00|8591.9|8554.4|8574.7|8559.7|8591.9|8573|8567|8545.6|12
1664456400000|2022-09-29 13:00:00|8575.6|8560.6|8578.1|8563.1|8589.8|8574.8|8573.7|8558.7|23
1664456700000|2022-09-29 13:05:00|8577.1|8562.1|8599.9|8584.9|8606.6|8591.6|8574.6|8559.6|34
1664457000000|2022-09-29 13:10:00|8598.9|8583.9|8602.8|8587.8|8606.6|8591.6|8590.1|8575.1|53
1664457300000|2022-09-29 13:15:00|8602.2|8587.2|8585.6|8570.6|8602.2|8587.2|8583.2|8568.2|32
1664457600000|2022-09-29 13:20:00|8585.2|8570.2|8584.2|8569.2|8595.9|8580.9|8576.6|8561.6|33
1664457900000|2022-09-29 13:25:00|8583.7|8568.7|8595.3|8580.3|8596.3|8581.3|8578.1|8563.1|76
1664458200000|2022-09-29 13:30:00|8592.2|8577.2|8580.2|8565.2|8597.6|8582.6|8573.5|8558.5|127
1664458500000|2022-09-29 13:35:00|8580.5|8565.5|8584|8569|8593.7|8578.7|8574.7|8559.7|222
1664458800000|2022-09-29 13:40:00|8583.9|8568.9|8549.9|8534.9|8589.2|8574.2|8536.9|8521.9|635
1664459100000|2022-09-29 13:45:00|8548|8533|8538.9|8523.9|8567.7|8552.7|8524.6|8509.6|111
1664459400000|2022-09-29 13:50:00|8539.2|8524.2|8543.9|8528.9|8560.9|8545.9|8533|8518|34
1664459700000|2022-09-29 13:55:00|8543.7|8528.7|8546|8531|8562.4|8547.4|8540.6|8525.6|202
1664460000000|2022-09-29 14:00:00|8537.4|8522.4|8460.8|8445.8|8542.1|8527.1|8453.3|8438.3|489
1664460300000|2022-09-29 14:05:00|8459.8|8444.8|8445|8430|8471|8456|8437.6|8422.6|275
1664460600000|2022-09-29 14:10:00|8444.5|8429.5|8391.3|8376.3|8457.4|8442.4|8384.9|8369.9|348
1664460900000|2022-09-29 14:15:00|8387.6|8372.6|8367.2|8352.2|8396.4|8381.4|8364.5|8349.5|424
1664461200000|2022-09-29 14:20:00|8367|8352|8391.7|8376.7|8397|8382|8364.9|8349.9|171
1664461500000|2022-09-29 14:25:00|8391.5|8376.5|8416.7|8401.7|8432.6|8417.6|8390.2|8375.2|127
1664461800000|2022-09-29 14:30:00|8414.9|8399.9|8440|8425|8445.5|8430.5|8372.8|8357.8|261
1664462100000|2022-09-29 14:35:00|8440.4|8425.4|8436.3|8421.3|8482.1|8460.7|8403.8|8388.8|309
1664462400000|2022-09-29 14:40:00|8434.4|8419.4|8464.6|8449.6|8481.1|8466.1|8433|8418|365
1664462700000|2022-09-29 14:45:00|8465.2|8450.2|8493.9|8478.9|8519.8|8501.9|8465.2|8450.2|119
1664463000000|2022-09-29 14:50:00|8490.7|8475.7|8495.3|8480.3|8502.8|8487.8|8474.9|8459.9|115
1664463300000|2022-09-29 14:55:00|8495.8|8480.8|8490.2|8475.2|8497.3|8482.3|8480.7|8465.7|55
1664463600000|2022-09-29 15:00:00|8490.1|8475.1|8437.6|8422.6|8490.1|8475.1|8434.4|8419.4|153
1664463900000|2022-09-29 15:05:00|8437.2|8422.2|8426.2|8411.2|8444.7|8429.7|8408.7|8393.7|159
1664464200000|2022-09-29 15:10:00|8424.6|8409.6|8436.2|8421.2|8447.2|8432.2|8420.1|8405.1|167
1664464500000|2022-09-29 15:15:00|8435.9|8420.9|8430.9|8415.9|8447.3|8432.3|8424.8|8409.8|252
1664464800000|2022-09-29 15:20:00|8431.4|8416.4|8428.4|8413.4|8434.9|8419.9|8409.3|8394.3|270
1664465100000|2022-09-29 15:25:00|8430.4|8415.4|8407.6|8392.6|8430.4|8415.4|8394.7|8379.7|112
1664465400000|2022-09-29 15:30:00|8403.5|8388.5|8423.6|8408.6|8423.6|8408.6|8398.8|8383.8|110
1664465700000|2022-09-29 15:35:00|8423.9|8408.9|8419.7|8404.7|8427.6|8412.6|8416|8401|177
1664466000000|2022-09-29 15:40:00|8419.3|8404.3|8419.8|8404.8|8428|8413|8414.5|8399.5|58
1664466300000|2022-09-29 15:45:00|8424.3|8409.3|8434.5|8419.5|8436.4|8421.4|8418.1|8403.1|106
1664466600000|2022-09-29 15:50:00|8432.6|8417.6|8481.3|8466.3|8481.3|8466.3|8429.7|8414.7|300
1664466900000|2022-09-29 15:55:00|8482.7|8467.7|8513.4|8498.4|8516.2|8501.2|8475.6|8460.6|170
1664467200000|2022-09-29 16:00:00|8514.5|8499.5|8499.1|8484.1|8518.2|8503.2|8498.9|8483.9|74
1664467500000|2022-09-29 16:05:00|8498.8|8483.8|8508.3|8493.3|8511.3|8496.3|8497.5|8482.5|68
1664467800000|2022-09-29 16:10:00|8508|8493|8489.4|8474.4|8520.3|8505.3|8484.4|8469.4|79
1664468100000|2022-09-29 16:15:00|8487.8|8472.8|8457.1|8442.1|8490.4|8475.4|8457.1|8442.1|73
1664468400000|2022-09-29 16:20:00|8456.6|8441.6|8454.4|8439.4|8467.1|8452.1|8451.2|8436.2|52
1664468700000|2022-09-29 16:25:00|8453.7|8438.7|8451.2|8436.2|8456.2|8441.2|8439.7|8424.7|60
1664469000000|2022-09-29 16:30:00|8448.7|8433.7|8445.5|8430.5|8456.3|8441.3|8436.7|8421.7|61
1664469300000|2022-09-29 16:35:00|8445.9|8430.9|8457.7|8442.7|8457.9|8442.9|8445.9|8430.9|49
1664469600000|2022-09-29 16:40:00|8458.7|8443.7|8466.3|8451.3|8469.1|8454.1|8456.4|8441.4|64
1664469900000|2022-09-29 16:45:00|8467.2|8452.2|8464.9|8449.9|8489.4|8474.4|8464.7|8449.7|85
1664470200000|2022-09-29 16:50:00|8466.5|8451.5|8451.1|8436.1|8468.1|8453.1|8447.1|8432.1|57
1664470500000|2022-09-29 16:55:00|8450.1|8435.1|8449.1|8434.1|8450.1|8435.1|8443.6|8428.6|55
1664470800000|2022-09-29 17:00:00|8449.5|8434.5|8426.9|8411.9|8456.1|8441.1|8426.9|8411.9|145
1664471100000|2022-09-29 17:05:00|8426.8|8411.8|8412.3|8397.3|8428.6|8413.6|8412.3|8397.3|55
1664471400000|2022-09-29 17:10:00|8413.1|8398.1|8434.3|8419.3|8448.8|8427.4|8410.3|8395.3|113
1664471700000|2022-09-29 17:15:00|8431.6|8416.6|8428.6|8413.6|8433.9|8418.9|8421.4|8406.4|81
1664472000000|2022-09-29 17:20:00|8429.1|8414.1|8433|8418|8436.9|8421.9|8425.1|8410.1|52
1664472300000|2022-09-29 17:25:00|8432.8|8417.8|8429.8|8414.8|8445|8430|8429.8|8414.8|20
1664472600000|2022-09-29 17:30:00|8430|8415|8407.9|8392.9|8434.6|8419.6|8405.3|8390.3|136
1664472900000|2022-09-29 17:35:00|8408.6|8393.6|8405.8|8390.8|8421.9|8406.9|8400.1|8383.5|88
1664473200000|2022-09-29 17:40:00|8404.4|8389.4|8405.5|8390.5|8405.7|8390.7|8399.6|8384.6|38
1664473500000|2022-09-29 17:45:00|8404.8|8389.8|8416.5|8401.5|8431.6|8413.2|8395.9|8380.9|201
1664473800000|2022-09-29 17:50:00|8415.7|8400.7|8401.8|8386.8|8415.7|8400.7|8393.3|8378.3|307
1664474100000|2022-09-29 17:55:00|8402.6|8387.6|8386.3|8371.3|8402.6|8387.6|8380.8|8365.8|341
1664474400000|2022-09-29 18:00:00|8386.4|8371.4|8376.2|8361.2|8398.2|8383.2|8376.2|8361.2|182
1664474700000|2022-09-29 18:05:00|8376|8361|8379.7|8364.7|8379.7|8364.7|8363.8|8348.8|292
1664475000000|2022-09-29 18:10:00|8378.7|8363.7|8359.1|8344.1|8391|8376|8358.9|8343.9|1083
1664475300000|2022-09-29 18:15:00|8358.8|8343.8|8379|8364|8389.2|8374.2|8358.4|8343.4|301
1664499600000|2022-09-30 01:00:00|8403.7|8388.7|8417.8|8402.8|8440.4|8425.4|8401.3|8385.7|68
1664499900000|2022-09-30 01:05:00|8418.1|8403.1|8436.1|8421.1|8436.1|8421.1|8414.2|8399.2|31
1664500200000|2022-09-30 01:10:00|8438.6|8423.6|8437.3|8422.3|8444.8|8429.8|8424|8406.1|38
1664500500000|2022-09-30 01:15:00|8437.5|8422.5|8429.9|8414.9|8443.3|8428.3|8422.6|8407.6|64
1664500800000|2022-09-30 01:20:00|8428.2|8413.2|8427.7|8412.7|8430.6|8415.6|8426.4|8411.4|9
1664501100000|2022-09-30 01:25:00|8429|8414|8424.6|8409.6|8439.8|8424.8|8421.4|8406.4|42
1664501400000|2022-09-30 01:30:00|8423.4|8408.4|8420.8|8405.8|8435|8420|8412|8395.7|15
1664501700000|2022-09-30 01:35:00|8425.8|8410.8|8431.1|8416.1|8434.3|8419.3|8420.8|8405.8|33
1664502000000|2022-09-30 01:40:00|8430.8|8415.8|8431.8|8416.8|8435.3|8420.3|8412|8397|49
1664502300000|2022-09-30 01:45:00|8430.3|8415.3|8430.8|8415.8|8434.3|8419.3|8429.3|8414.3|13
1664502600000|2022-09-30 01:50:00|8430.4|8415.4|8437.5|8422.5|8438|8423|8425.6|8409.4|30
1664502900000|2022-09-30 01:55:00|8437.8|8422.8|8409.3|8394.3|8440.3|8425.3|8403.1|8388.1|14
1664503200000|2022-09-30 02:00:00|8409.6|8394.6|8408.6|8393.6|8423.5|8396.8|8401.9|8384.4|9
1664503500000|2022-09-30 02:05:00|8407.7|8392.7|8430.7|8393.2|8431.5|8404|8402.9|8387.9|9
1664503800000|2022-09-30 02:10:00|8423.4|8398.4|8418.2|8403.2|8430.5|8406.5|8402.7|8387.7|11
1664504100000|2022-09-30 02:15:00|8417.9|8402.9|8408.2|8393.2|8418.7|8403.7|8408.2|8393.2|22
1664504400000|2022-09-30 02:20:00|8408.7|8393.7|8409.2|8394.2|8409.2|8394.2|8408.7|8393.7|0
1664504700000|2022-09-30 02:25:00|8411.1|8396.1|8411.1|8396.1|8411.1|8396.1|8410.7|8395.7|1
1664505000000|2022-09-30 02:30:00|8410.9|8395.9|8403.9|8378.9|8410.9|8395.9|8392.5|8377.5|4
1664505300000|2022-09-30 02:35:00|8413.6|8376.1|8399.9|8384.9|8414.1|8387.9|8399.9|8376.1|0
1664505600000|2022-09-30 02:40:00|8400|8385|8400.4|8385.4|8400.4|8385.4|8400|8385|0
1664505900000|2022-09-30 02:45:00|8401|8386|8396.5|8381.5|8401|8386|8396.5|8381.5|1
1664506200000|2022-09-30 02:50:00|8396|8381|8395.3|8380.3|8396|8381|8387.6|8372.6|9
1664506500000|2022-09-30 02:55:00|8394.8|8379.8|8397.3|8382.3|8398.3|8383.3|8394.3|8379.3|1
1664506800000|2022-09-30 03:00:00|8395.7|8380.7|8396.3|8381.3|8396.3|8381.3|8394.8|8379.8|1
1664507100000|2022-09-30 03:05:00|8395.7|8380.7|8395.4|8380.4|8396.8|8380.7|8392.2|8371.8|2
1664507400000|2022-09-30 03:10:00|8394.7|8379.7|8394.4|8379.4|8394.7|8379.7|8394.4|8379.4|1
1664507700000|2022-09-30 03:15:00|8393.7|8378.7|8388.2|8363.2|8399.9|8378.7|8385|8361.9|11
1664508000000|2022-09-30 03:20:00|8388.7|8363.7|8378|8363|8389|8367.3|8374.5|8359.5|7
1664508300000|2022-09-30 03:25:00|8378.2|8363.2|8371.9|8356.9|8378.2|8363.2|8371.4|8356.4|7
1664508600000|2022-09-30 03:30:00|8372.2|8357.2|8371.4|8356.4|8372.4|8357.4|8369.3|8354.3|14
1664508900000|2022-09-30 03:35:00|8371|8356|8383.2|8368.2|8383.2|8368.2|8370.7|8355.7|10
1664509200000|2022-09-30 03:40:00|8383.4|8368.4|8386.5|8371.5|8393.7|8378.7|8383.4|8368.4|5
1664509500000|2022-09-30 03:45:00|8386.8|8371.8|8378.1|8363.1|8387|8372|8378.1|8363.1|1
1664509800000|2022-09-30 03:50:00|8379.1|8364.1|8381.6|8366.6|8383|8368|8379.1|8364.1|9
1664510100000|2022-09-30 03:55:00|8382.6|8367.6|8391.3|8376.3|8395.5|8378.8|8382.6|8365.5|10
1664510400000|2022-09-30 04:00:00|8397|8372|8402|8387|8403.3|8387|8393.3|8372|7
1664510700000|2022-09-30 04:05:00|8403|8388|8408.1|8393.1|8408.1|8393.1|8403|8388|2
1664511000000|2022-09-30 04:10:00|8408.7|8393.7|8409|8394|8413.3|8395.7|8405.5|8388.3|46
1664511300000|2022-09-30 04:15:00|8414.7|8389.7|8406.7|8391.7|8428.4|8408.1|8406.7|8388.7|3
1664511600000|2022-09-30 04:20:00|8406.5|8391.5|8407.7|8392.7|8424.9|8397.4|8406.5|8387.4|1
1664512200000|2022-09-30 04:30:00|8408.2|8393.2|8409.1|8394.1|8414|8399|8408.1|8393.1|6
1664512500000|2022-09-30 04:35:00|8409|8394|8411.1|8396.1|8411.5|8396.5|8409|8394|0
1664512800000|2022-09-30 04:40:00|8410.6|8395.6|8411.1|8396.1|8411.1|8396.1|8410.6|8395.6|0
1664513100000|2022-09-30 04:45:00|8411.6|8396.6|8410.5|8395.5|8411.6|8396.6|8410.5|8395.5|6
1664513400000|2022-09-30 04:50:00|8410.4|8395.4|8410.4|8395.4|8410.4|8395.4|8410.4|8395.4|1
1664513700000|2022-09-30 04:55:00|8409.2|8394.2|8406.6|8391.6|8409.2|8394.2|8406.1|8391.1|1
1664514600000|2022-09-30 05:10:00|8406.2|8391.2|8409.1|8394.1|8409.1|8394.1|8404.6|8389.6|5
1664514900000|2022-09-30 05:15:00|8410.1|8395.1|8410.6|8395.6|8410.6|8395.6|8410.1|8395.1|3
1664515200000|2022-09-30 05:20:00|8413.8|8398.8|8408.4|8393.4|8415.5|8400.5|8408.4|8393.4|7
1664515500000|2022-09-30 05:25:00|8407.1|8392.1|8407.7|8392.7|8407.9|8392.9|8407.1|8392.1|1
1664515800000|2022-09-30 05:30:00|8407.8|8392.8|8388.2|8373.2|8408.4|8393.4|8388.2|8369.2|24
1664516100000|2022-09-30 05:35:00|8387.9|8372.9|8379.5|8364.5|8390|8372.9|8379.5|8364.5|5
1664516400000|2022-09-30 05:40:00|8379.2|8364.2|8368.9|8353.9|8379.2|8364.2|8368.6|8353.6|28
1664516700000|2022-09-30 05:45:00|8367.9|8352.9|8369.2|8354.2|8373.2|8358.2|8367.2|8352.2|7
1664517000000|2022-09-30 05:50:00|8369.6|8354.6|8371.6|8356.6|8374.6|8359.6|8369.1|8354.1|8
1664517300000|2022-09-30 05:55:00|8370.9|8355.9|8368.5|8353.5|8370.9|8355.9|8362|8347|33
1664517600000|2022-09-30 06:00:00|8368|8353|8366.4|8351.4|8374.5|8359.5|8366.4|8351.4|4
1664517900000|2022-09-30 06:05:00|8372.4|8357.4|8378.7|8363.7|8395.4|8375.2|8371.2|8356.2|24
1664518200000|2022-09-30 06:10:00|8378.1|8363.1|8394.2|8379.2|8397|8382|8373.4|8358.4|7
1664518500000|2022-09-30 06:15:00|8394|8379|8394.3|8379.3|8394.3|8379.3|8393.8|8378.8|0
1664518800000|2022-09-30 06:20:00|8393.8|8378.8|8390.8|8375.8|8394.8|8379.8|8390.2|8375.2|0
1664519100000|2022-09-30 06:25:00|8389.3|8374.3|8387.8|8372.8|8392.8|8377.8|8387.3|8372.3|3
1664519400000|2022-09-30 06:30:00|8386.2|8371.2|8384.3|8369.3|8386.2|8371.2|8377.8|8362.8|2
1664519700000|2022-09-30 06:35:00|8382.8|8367.8|8383.8|8368.8|8383.8|8368.8|8382.8|8367.8|0
1664520000000|2022-09-30 06:40:00|8381|8366|8372.6|8357.6|8381|8366|8362.4|8347.4|17
1664520300000|2022-09-30 06:45:00|8371.3|8356.3|8370.3|8355.3|8377.3|8362.3|8367.1|8352.1|3
1664520600000|2022-09-30 06:50:00|8370.1|8355.1|8369.5|8354.5|8373.3|8358.3|8368.3|8353.3|4
1664520900000|2022-09-30 06:55:00|8369|8354|8364.1|8349.1|8371.5|8356.5|8362.4|8347.4|27
1664521200000|2022-09-30 07:00:00|8364.4|8349.4|8369.4|8354.4|8384.4|8369.4|8364.4|8349.4|5
1664521500000|2022-09-30 07:05:00|8368.9|8353.9|8380.1|8365.1|8382.9|8367.9|8368.4|8353.4|29
1664521800000|2022-09-30 07:10:00|8381.5|8366.5|8405.7|8368.2|8405.7|8387.8|8381.5|8366.5|12
1664522100000|2022-09-30 07:15:00|8398.9|8373.9|8409.4|8371.9|8412.6|8387.4|8384.6|8367.1|5
1664522400000|2022-09-30 07:20:00|8406.8|8369.3|8424.4|8409.4|8424.8|8409.8|8400.9|8368.8|5
1664522700000|2022-09-30 07:25:00|8424.8|8409.8|8416|8401|8427.4|8411.3|8414.8|8399.8|19
1664523000000|2022-09-30 07:30:00|8415.5|8400.5|8424.7|8409.7|8425.2|8410.2|8414|8393.7|2
1664523300000|2022-09-30 07:35:00|8428.7|8413.7|8413.7|8398.7|8428.7|8413.7|8412.5|8397.5|2
1664523600000|2022-09-30 07:40:00|8414.2|8399.2|8418.2|8403.2|8420.2|8405.2|8414.2|8399.2|3
1664523900000|2022-09-30 07:45:00|8418.7|8403.7|8423|8408|8429.7|8414.7|8418.7|8403.7|5
1664524200000|2022-09-30 07:50:00|8421.5|8406.5|8425.3|8410.3|8425.6|8410.6|8419.8|8404.8|1
1664524500000|2022-09-30 07:55:00|8421.8|8406.8|8431.5|8416.5|8436.1|8420.1|8421.8|8406.8|4
1664524800000|2022-09-30 08:00:00|8430.4|8415.4|8427.3|8412.3|8431.9|8416.9|8422.4|8407.4|9
1664525100000|2022-09-30 08:05:00|8427.5|8412.5|8419.6|8404.6|8428.3|8413.3|8419.6|8404.6|5
1664525400000|2022-09-30 08:10:00|8426.1|8411.1|8403|8388|8432.4|8417.4|8402.7|8387.7|17
1664525700000|2022-09-30 08:15:00|8409.2|8394.2|8406.4|8391.4|8409.5|8394.5|8401.4|8386.4|15
1664526000000|2022-09-30 08:20:00|8406.5|8391.5|8405.2|8390.2|8407.4|8392.4|8399|8384|8
1664526300000|2022-09-30 08:25:00|8405.7|8390.7|8398.5|8383.5|8405.7|8390.7|8398.5|8383.5|21
1664526600000|2022-09-30 08:30:00|8400.9|8385.9|8412.8|8397.8|8413.3|8398.3|8400.9|8385.9|17
1664526900000|2022-09-30 08:35:00|8407.9|8392.9|8408.7|8393.7|8410.9|8395.9|8406.6|8391.6|3
1664527200000|2022-09-30 08:40:00|8408.5|8393.5|8408.5|8393.5|8409|8394|8408.2|8393.2|0
1664527500000|2022-09-30 08:45:00|8408.7|8393.7|8417.9|8402.9|8418.2|8403.2|8408.7|8393.7|3
1664527800000|2022-09-30 08:50:00|8418.2|8403.2|8432.9|8417.9|8436.7|8421.7|8418.2|8403.2|8
1664528100000|2022-09-30 08:55:00|8432.6|8417.6|8432|8417|8436|8421|8426.5|8411.5|21
1664528400000|2022-09-30 09:00:00|8432.7|8417.7|8431.5|8416.5|8436|8421|8423.7|8408.7|29
1664528700000|2022-09-30 09:05:00|8432.4|8417.4|8436.8|8421.8|8437.6|8422.6|8429.8|8414.8|21
1664529000000|2022-09-30 09:10:00|8437.1|8422.1|8435.5|8420.5|8437.5|8422.5|8435.5|8420.5|2
1664529300000|2022-09-30 09:15:00|8436.3|8421.3|8444|8429|8450.6|8435.6|8436.3|8421.3|35
1664529600000|2022-09-30 09:20:00|8446.6|8431.6|8438.8|8423.8|8448.6|8433.6|8438.8|8423.8|3
1664529900000|2022-09-30 09:25:00|8441.6|8426.6|8444.8|8429.8|8446.3|8431.3|8440.5|8425.5|5
1664530200000|2022-09-30 09:30:00|8444.4|8429.4|8438|8423|8444.4|8429.4|8438|8423|3
1664530500000|2022-09-30 09:35:00|8435.1|8420.1|8440.2|8425.2|8440.2|8425.2|8434.8|8419.8|6
1664530800000|2022-09-30 09:40:00|8442.1|8427.1|8443.9|8428.9|8446.5|8431.5|8442.1|8427.1|5
1664531100000|2022-09-30 09:45:00|8445.4|8430.4|8439.3|8424.3|8446.9|8431.9|8439.3|8424.3|15
1664531400000|2022-09-30 09:50:00|8439.4|8424.4|8439.3|8424.3|8441.4|8426.4|8437.8|8422.8|8
1664531700000|2022-09-30 09:55:00|8439.9|8424.9|8441.1|8426.1|8441.1|8426.1|8438.1|8423.1|4
1664532000000|2022-09-30 10:00:00|8440.5|8425.5|8420.2|8405.2|8440.5|8425.5|8420.2|8405.2|18
1664532300000|2022-09-30 10:05:00|8418.3|8403.3|8423.1|8408.1|8423.4|8408.4|8417.6|8402.6|1
1664532600000|2022-09-30 10:10:00|8422.9|8407.9|8428.9|8413.9|8430.2|8415.2|8419.4|8404.4|13
1664532900000|2022-09-30 10:15:00|8429|8414|8418.8|8403.8|8429.4|8414.4|8417.8|8402.8|21
1664533200000|2022-09-30 10:20:00|8419.2|8404.2|8419.2|8404.2|8419.2|8404.2|8419.2|8404.2|0
1664533500000|2022-09-30 10:25:00|8419.3|8404.3|8430.5|8415.5|8430.5|8415.5|8410.3|8395.3|9
1664533800000|2022-09-30 10:30:00|8431.8|8416.8|8429.3|8414.3|8432.5|8417.5|8429.3|8414.3|5
1664534100000|2022-09-30 10:35:00|8429.8|8414.8|8435.3|8420.3|8435.7|8420.7|8429.8|8414.8|2
1664534400000|2022-09-30 10:40:00|8430.8|8415.8|8439.9|8424.9|8440.9|8425.9|8427.4|8412.4|36
1664534700000|2022-09-30 10:45:00|8440.4|8425.4|8439.9|8424.9|8440.7|8425.7|8434.3|8419.3|18
1664535000000|2022-09-30 10:50:00|8439.5|8424.5|8428.5|8413.5|8439.5|8424.5|8428.2|8413.2|10
1664535300000|2022-09-30 10:55:00|8429.5|8414.5|8441.5|8426.5|8441.5|8426.5|8429.5|8414.5|5
1664535600000|2022-09-30 11:00:00|8441.2|8426.2|8437.8|8422.8|8449.1|8434.1|8437.3|8422.3|9
1664535900000|2022-09-30 11:05:00|8437.3|8422.3|8434|8419|8437.3|8422.3|8434|8419|2
1664536200000|2022-09-30 11:10:00|8431.4|8416.4|8431.2|8416.2|8434.5|8419.5|8428|8413|16
1664536500000|2022-09-30 11:15:00|8431|8416|8414.6|8399.6|8431|8416|8411.7|8396.7|16
1664536800000|2022-09-30 11:20:00|8414.3|8399.3|8411.9|8396.9|8415.3|8400.3|8410.1|8395.1|13
1664537100000|2022-09-30 11:25:00|8410.9|8395.9|8416.3|8401.3|8418.1|8403.1|8408.6|8393.6|17
1664537400000|2022-09-30 11:30:00|8415.8|8400.8|8408.5|8393.5|8415.8|8400.8|8408.5|8393.5|13
1664537700000|2022-09-30 11:35:00|8408.3|8393.3|8373|8358|8408.3|8393.3|8365.4|8350.4|65
1664538000000|2022-09-30 11:40:00|8373.3|8358.3|8375.4|8360.4|8379.3|8364.3|8366.1|8351.1|20
1664538300000|2022-09-30 11:45:00|8373.9|8358.9|8349.8|8334.8|8375.4|8360.4|8338.7|8323.7|383
1664538600000|2022-09-30 11:50:00|8349.5|8334.5|8357.8|8342.8|8374|8350.1|8345.7|8330.7|32
1664538900000|2022-09-30 11:55:00|8358.4|8343.4|8383.1|8368.1|8396.8|8381.8|8346.8|8331.8|40
1664539200000|2022-09-30 12:00:00|8382.5|8367.5|8366.8|8351.8|8382.8|8367.8|8366.3|8351.3|36
1664539500000|2022-09-30 12:05:00|8363.5|8348.5|8390.6|8375.6|8390.8|8375.8|8345|8330|119
1664539800000|2022-09-30 12:10:00|8390.3|8375.3|8369.5|8354.5|8390.3|8375.3|8368.6|8353.6|45
1664540100000|2022-09-30 12:15:00|8369.7|8354.7|8374.3|8359.3|8382.1|8367.1|8357|8342|64
1664540400000|2022-09-30 12:20:00|8373.8|8358.8|8395.3|8380.3|8396.3|8381.3|8372.8|8357.8|30
1664540700000|2022-09-30 12:25:00|8393.7|8378.7|8418.5|8403.5|8421.6|8406.6|8381.1|8366.1|126
1664541000000|2022-09-30 12:30:00|8417.5|8402.5|8411|8396|8417.5|8402.5|8388.3|8373.3|68
1664541300000|2022-09-30 12:35:00|8411.3|8396.3|8382.4|8367.4|8411.3|8396.3|8380.7|8365.7|55
1664541600000|2022-09-30 12:40:00|8382|8367|8401.7|8386.7|8405.4|8390.4|8378.2|8363.2|49
1664541900000|2022-09-30 12:45:00|8400.2|8385.2|8392.8|8377.8|8407.9|8392.9|8391.7|8376.7|62
1664542200000|2022-09-30 12:50:00|8392.7|8377.7|8396.4|8381.4|8400.5|8385.5|8381.6|8366.6|78
1664542500000|2022-09-30 12:55:00|8397.2|8382.2|8410.6|8395.6|8430.9|8415.9|8395.5|8380.5|97
1664542800000|2022-09-30 13:00:00|8411|8396|8402|8387|8425.2|8410.2|8401.5|8386.5|48
1664543100000|2022-09-30 13:05:00|8392.3|8377.3|8376.6|8361.6|8408.2|8393.2|8374|8359|78
1664543400000|2022-09-30 13:10:00|8371.6|8356.6|8397.4|8382.4|8399.1|8384.1|8367.6|8352.6|68
1664543700000|2022-09-30 13:15:00|8393.2|8378.2|8361.1|8346.1|8395|8380|8353.3|8338.3|57
1664544000000|2022-09-30 13:20:00|8360.1|8345.1|8364.1|8349.1|8370.6|8355.6|8360.1|8345.1|53
1664544300000|2022-09-30 13:25:00|8364.6|8349.6|8378.8|8363.8|8385.8|8370.8|8364.6|8349.6|28
1664544600000|2022-09-30 13:30:00|8377.8|8362.8|8384.6|8369.6|8388.6|8373.6|8357.4|8342.4|115
1664544900000|2022-09-30 13:35:00|8384.9|8369.9|8380.5|8365.5|8399.1|8384.1|8379.5|8364.5|141
1664545200000|2022-09-30 13:40:00|8380.7|8365.7|8369.7|8354.7|8381.9|8366.9|8369.7|8354.7|80
1664545500000|2022-09-30 13:45:00|8369.1|8354.1|8389.4|8374.4|8396.8|8381.8|8369.1|8354.1|160
1664545800000|2022-09-30 13:50:00|8389.5|8374.5|8409.8|8394.8|8410|8395|8388.9|8373.9|150
1664546100000|2022-09-30 13:55:00|8410|8395|8423|8408|8436.8|8421.8|8404.1|8389.1|139
1664546400000|2022-09-30 14:00:00|8423.1|8408.1|8417|8402|8423.1|8408.1|8393.5|8378.5|69
1664546700000|2022-09-30 14:05:00|8417.3|8402.3|8444.3|8429.3|8444.8|8429.8|8403.6|8388.6|109
1664547000000|2022-09-30 14:10:00|8444.6|8429.6|8416.6|8401.6|8447.5|8432.5|8412.5|8397.5|108
1664547300000|2022-09-30 14:15:00|8419.6|8404.6|8409.3|8394.3|8419.6|8404.6|8397.9|8382.9|98
1664547600000|2022-09-30 14:20:00|8410.2|8395.2|8433.4|8418.4|8433.4|8418.4|8408|8393|66
1664547900000|2022-09-30 14:25:00|8433.8|8418.8|8422.8|8407.8|8446.8|8431.8|8406.3|8391.3|85
1664548200000|2022-09-30 14:30:00|8423.8|8408.8|8426.7|8411.7|8440.9|8425.9|8399.6|8384.6|173
1664548500000|2022-09-30 14:35:00|8425.9|8410.9|8392.7|8377.7|8425.9|8410.9|8392.2|8377.2|171
1664548800000|2022-09-30 14:40:00|8392.9|8377.9|8392.8|8377.8|8401.5|8386.5|8382.5|8367.5|279
1664549100000|2022-09-30 14:45:00|8392.6|8377.6|8351.2|8336.2|8395.6|8380.6|8347.2|8332.2|187
1664549400000|2022-09-30 14:50:00|8351.4|8336.4|8359.6|8344.6|8371.2|8356.2|8346.2|8331.2|82
1664549700000|2022-09-30 14:55:00|8358.9|8343.9|8348.8|8333.8|8362.4|8347.4|8337|8322|144
1664550000000|2022-09-30 15:00:00|8349.1|8334.1|8348.3|8333.3|8351.9|8336.9|8339.3|8324.3|118
1664550300000|2022-09-30 15:05:00|8347.9|8332.9|8354.4|8339.4|8359.6|8344.6|8340.4|8325.4|104
1664550600000|2022-09-30 15:10:00|8353.8|8338.8|8346.6|8331.6|8355.4|8340.4|8336.7|8321.7|149
1664550900000|2022-09-30 15:15:00|8344.7|8329.7|8358.6|8343.6|8360.4|8345.4|8340.4|8325.4|90
1664551200000|2022-09-30 15:20:00|8358.8|8343.8|8384.9|8369.9|8390.1|8375.1|8346.3|8331.3|124
1664551500000|2022-09-30 15:25:00|8384.1|8369.1|8357.9|8342.9|8384.1|8369.1|8353.4|8338.4|120
1664551800000|2022-09-30 15:30:00|8357.5|8342.5|8347.9|8332.9|8362|8347|8344.9|8329.9|79
1664552100000|2022-09-30 15:35:00|8348.5|8333.5|8344.9|8329.9|8351|8336|8343.9|8328.9|72
1664552400000|2022-09-30 15:40:00|8345.1|8330.1|8348.9|8333.9|8349.2|8334.2|8344|8329|118
1664552700000|2022-09-30 15:45:00|8348.2|8333.2|8357.4|8342.4|8375.7|8360.7|8345.4|8330.4|64
1664553000000|2022-09-30 15:50:00|8355.7|8340.7|8358.9|8343.9|8368.4|8353.4|8350.7|8335.7|109
1664553300000|2022-09-30 15:55:00|8358.7|8343.7|8370.3|8355.3|8373.7|8358.7|8358.4|8343.4|69
1664553600000|2022-09-30 16:00:00|8370|8355|8346.8|8331.8|8370|8355|8337.5|8322.5|193
1664553900000|2022-09-30 16:05:00|8346.3|8331.3|8282.6|8267.6|8346.3|8331.3|8282.6|8267.6|596
1664554200000|2022-09-30 16:10:00|8282.2|8267.2|8281.3|8266.3|8306.5|8291.5|8275|8260|296
1664554500000|2022-09-30 16:15:00|8276.8|8261.8|8272.3|8257.3|8288|8273|8270.1|8255.1|183
1664554800000|2022-09-30 16:20:00|8271.3|8256.3|8283.4|8268.4|8289.2|8274.2|8266.5|8251.5|184
1664555100000|2022-09-30 16:25:00|8283.1|8268.1|8269.5|8254.5|8283.1|8268.1|8261|8246|141
1664555400000|2022-09-30 16:30:00|8269.8|8254.8|8279.7|8264.7|8282.1|8267.1|8260.8|8245.8|131
1664555700000|2022-09-30 16:35:00|8279.3|8264.3|8282.5|8267.5|8296.2|8281.2|8277.7|8262.7|67
1664556000000|2022-09-30 16:40:00|8282|8267|8286|8271|8288.6|8273.6|8277|8262|81
1664556300000|2022-09-30 16:45:00|8286.5|8271.5|8273.6|8258.6|8286.5|8271.5|8273.5|8258.5|96
1664556600000|2022-09-30 16:50:00|8273.3|8258.3|8296.9|8281.9|8299.9|8284.9|8270.6|8255.6|115
1664556900000|2022-09-30 16:55:00|8296.4|8281.4|8316|8301|8320.4|8305.4|8290.8|8275.8|96
1664557200000|2022-09-30 17:00:00|8317.2|8302.2|8283.2|8268.2|8317.2|8302.2|8274.1|8259.1|185
1664557500000|2022-09-30 17:05:00|8283.4|8268.4|8315.3|8300.3|8315.3|8300.3|8280.6|8265.6|83
1664557800000|2022-09-30 17:10:00|8315.1|8300.1|8301.2|8286.2|8323.6|8308.6|8301.2|8286.2|69
1664558100000|2022-09-30 17:15:00|8300.7|8285.7|8343.6|8328.6|8365.1|8350.1|8299.7|8284.7|132
1664558400000|2022-09-30 17:20:00|8342.7|8327.7|8344.6|8329.6|8347.2|8332.2|8328|8313|146
1664558700000|2022-09-30 17:25:00|8344.9|8329.9|8354.3|8339.3|8384.7|8369.7|8336.4|8321.4|232
1664559000000|2022-09-30 17:30:00|8356|8341|8385.6|8370.6|8398.9|8383.6|8356|8341|191
1664559300000|2022-09-30 17:35:00|8383.7|8368.7|8368.2|8353.2|8397.4|8382.4|8364.4|8349.4|267
1664559600000|2022-09-30 17:40:00|8368.5|8353.5|8346|8331|8369.5|8354.5|8334.6|8319.6|114
1664559900000|2022-09-30 17:45:00|8347.3|8332.3|8356.9|8341.9|8356.9|8341.9|8340.1|8325.1|98
1664560200000|2022-09-30 17:50:00|8357.1|8342.1|8379.2|8364.2|8381.8|8366.8|8343.1|8328.1|115
1664560500000|2022-09-30 17:55:00|8378.7|8363.7|8390.5|8375.5|8398.1|8383.1|8376.5|8361.5|180
1664560800000|2022-09-30 18:00:00|8390.7|8375.7|8372.3|8357.3|8394.4|8379.4|8363.9|8348.9|172
1664561100000|2022-09-30 18:05:00|8373.9|8358.9|8369.9|8354.9|8373.9|8358.9|8361.1|8346.1|245
1664561400000|2022-09-30 18:10:00|8370.1|8355.1|8422.4|8407.4|8429.8|8414.8|8346.6|8331.6|1207
1664561700000|2022-09-30 18:15:00|8421.8|8406.8|8409.9|8384.9|8434.5|8419.5|8407.9|8384.9|212
1664758800000|2022-10-03 01:00:00|8414.3|8399.3|8321.8|8306.8|8416.5|8399.3|8313.9|8295.7|65
1664759100000|2022-10-03 01:05:00|8321.9|8306.9|8360.9|8345.9|8397.9|8382.9|8320.4|8304.7|25
1664759400000|2022-10-03 01:10:00|8361.4|8346.4|8387.7|8350.2|8392.2|8372.9|8361.4|8344.4|3
1664759700000|2022-10-03 01:15:00|8389|8351.5|8384.9|8369.9|8392.2|8369.9|8384.4|8351.5|3
1664760000000|2022-10-03 01:20:00|8385.1|8370.1|8377.9|8352.9|8397.4|8382.4|8377.4|8348.2|12
1664760300000|2022-10-03 01:25:00|8382.2|8357.2|8377.9|8352.9|8382.2|8357.2|8377.9|8352.9|1
1664760600000|2022-10-03 01:30:00|8377.4|8352.4|8377.4|8352.4|8377.4|8352.4|8377.4|8352.4|1
1664760900000|2022-10-03 01:35:00|8376.7|8351.7|8377.2|8362.2|8377.2|8362.2|8367.9|8351.7|3
1664761200000|2022-10-03 01:40:00|8377.1|8362.1|8404.7|8379.7|8421|8398.2|8377.1|8362.1|41
1664761500000|2022-10-03 01:45:00|8404.1|8379.1|8413|8375.5|8417.8|8385.4|8395.1|8375.5|12
1664761800000|2022-10-03 01:50:00|8405.6|8380.6|8402.9|8377.9|8405.6|8380.6|8402.7|8377.7|3
1664762100000|2022-10-03 01:55:00|8401.9|8386.9|8382|8357|8417.6|8398|8382|8357|21
1664762400000|2022-10-03 02:00:00|8382.5|8357.5|8375.4|8350.4|8384.6|8367.9|8375.4|8346.1|3
1664762700000|2022-10-03 02:05:00|8375|8350|8371.7|8346.7|8381.1|8350|8371.7|8343.6|1
1664763000000|2022-10-03 02:10:00|8373.7|8348.7|8377.7|8352.7|8378.2|8358|8372.7|8348.7|1
1664763300000|2022-10-03 02:15:00|8371.2|8356.2|8369.2|8354.2|8377.2|8356.5|8369.2|8352.2|3
1664763600000|2022-10-03 02:20:00|8369.5|8354.5|8369.2|8354.2|8369.7|8354.7|8369.2|8354.2|1
1664763900000|2022-10-03 02:25:00|8369.7|8354.7|8369.7|8354.7|8371.2|8356.2|8369.2|8354.2|1
1664764200000|2022-10-03 02:30:00|8371.7|8346.7|8371.7|8356.7|8373.3|8357.2|8369.2|8346.7|3
1664764500000|2022-10-03 02:35:00|8374.7|8359.7|8359.8|8344.8|8374.7|8359.7|8359.8|8344.8|3
1664764800000|2022-10-03 02:40:00|8360.7|8345.7|8363.2|8348.2|8363.2|8348.2|8360|8345|2
1664765100000|2022-10-03 02:45:00|8344.2|8329.2|8345.7|8330.7|8345.7|8330.7|8343.8|8328.8|24
1664765400000|2022-10-03 02:50:00|8348.7|8333.7|8360.6|8335.6|8367.7|8335.7|8348.7|8329.9|1
1664765700000|2022-10-03 02:55:00|8367.9|8330.4|8357.6|8342.6|8367.9|8343.1|8357.6|8330.4|1
1664766000000|2022-10-03 03:00:00|8360|8345|8354.8|8339.8|8368.9|8350.3|8354.6|8330.9|4
1664766300000|2022-10-03 03:05:00|8355.1|8340.1|8355.6|8340.6|8363|8341.8|8354.6|8337|1
1664766600000|2022-10-03 03:10:00|8367|8352|8367|8352|8371.1|8354.1|8366.6|8346.1|4
1664766900000|2022-10-03 03:15:00|8368|8353|8384.9|8347.4|8385.5|8353|8368|8347.4|8
1664767200000|2022-10-03 03:20:00|8377.3|8352.3|8384.2|8346.7|8384.2|8352.3|8374.6|8346.7|1
1664767500000|2022-10-03 03:25:00|8384.5|8347|8385.4|8347.9|8385.4|8347.9|8384.5|8347|1
1664767800000|2022-10-03 03:30:00|8385.9|8348.4|8385.9|8348.4|8385.9|8348.4|8385.9|8348.4|1
1664768100000|2022-10-03 03:35:00|8386.5|8349|8388.7|8351.2|8388.7|8351.2|8386.4|8348.9|1
1664768400000|2022-10-03 03:40:00|8387.9|8350.4|8387.9|8350.4|8389.4|8359.6|8383.3|8350.4|1
1664768700000|2022-10-03 03:45:00|8389.7|8352.2|8390.4|8365.4|8393.7|8365.4|8388.8|8352.2|1
1664769000000|2022-10-03 03:50:00|8390.9|8365.9|8391.3|8366.3|8391.3|8366.3|8390.9|8365.9|1
1664769300000|2022-10-03 03:55:00|8392.9|8367.9|8392.9|8367.9|8392.9|8367.9|8392.9|8367.9|2
1664769600000|2022-10-03 04:00:00|8387.8|8372.8|8387.7|8372.7|8392.9|8372.8|8387.7|8367.9|1
1664769900000|2022-10-03 04:05:00|8392.9|8367.9|8387.6|8372.6|8392.9|8373.6|8387.6|8367.9|6
1664770200000|2022-10-03 04:10:00|8388.2|8373.2|8402.9|8387.9|8403.9|8387.9|8387.9|8372.9|5
1664770500000|2022-10-03 04:15:00|8404.6|8379.6|8403.7|8388.7|8404.6|8388.9|8402.9|8379.1|4
1664770800000|2022-10-03 04:20:00|8406.4|8391.4|8407.1|8392.1|8407.6|8392.6|8406.4|8391.4|1
1664771100000|2022-10-03 04:25:00|8408.1|8393.1|8407.1|8392.1|8408.1|8393.1|8407.1|8392.1|1
1664771400000|2022-10-03 04:30:00|8407.6|8392.6|8406.7|8391.7|8407.6|8392.6|8406.7|8391.7|1
1664771700000|2022-10-03 04:35:00|8407.2|8392.2|8412.7|8397.7|8414.2|8399.2|8406.7|8391.7|3
1664772000000|2022-10-03 04:40:00|8413.2|8398.2|8408.2|8393.2|8413.2|8398.2|8408.2|8393.2|4
1664772300000|2022-10-03 04:45:00|8409.9|8394.9|8410.2|8395.2|8410.7|8395.7|8409.9|8394.9|1
1664772600000|2022-10-03 04:50:00|8410.4|8395.4|8411.2|8396.2|8411.2|8396.2|8410.4|8395.4|1
1664772900000|2022-10-03 04:55:00|||||||||1
1664773200000|2022-10-03 05:00:00|8411.5|8396.5|8411.4|8396.4|8411.5|8396.5|8411.4|8396.4|1
1664773500000|2022-10-03 05:05:00|8410.9|8395.9|8412.5|8397.5|8412.5|8397.5|8410.9|8395.9|1
1664773800000|2022-10-03 05:10:00|8412.2|8397.2|8408.3|8383.3|8412.3|8397.3|8408.3|8383.3|4
1664774100000|2022-10-03 05:15:00|8408.7|8383.7|8412.2|8387.2|8415.9|8387.2|8408.7|8378.4|1
1664774400000|2022-10-03 05:20:00|8408.7|8393.7|8408.5|8393.5|8408.7|8393.7|8408|8393|1
1664774700000|2022-10-03 05:25:00|8409.5|8394.5|8424|8409|8424|8409|8409.5|8394.5|2
1664775000000|2022-10-03 05:30:00|8425|8410|8425|8400|8427|8412|8420.8|8400|6
1664775300000|2022-10-03 05:35:00|8425.7|8400.7|8426.3|8401.3|8426.3|8410.8|8420.8|8400.7|3
1664775600000|2022-10-03 05:40:00|8425.6|8400.6|8425.3|8410.3|8425.6|8410.3|8417.6|8400.6|6
1664775900000|2022-10-03 05:45:00|8426|8411|8426.2|8388.7|8426.7|8411|8422.6|8388.7|9
1664776200000|2022-10-03 05:50:00|8425.2|8387.7|8443.5|8418.5|8447.1|8432.1|8420.8|8387.7|19
1664776500000|2022-10-03 05:55:00|8442|8427|8445.5|8408|8449.9|8432.5|8439.6|8408|10
1664776800000|2022-10-03 06:00:00|8441.8|8416.8|8425.6|8410.6|8443.8|8418.8|8424.3|8409.3|12
1664777100000|2022-10-03 06:05:00|8426.1|8411.1|8443.9|8428.9|8448.1|8433.1|8426.1|8411.1|27
1664777400000|2022-10-03 06:10:00|8444.3|8429.3|8459.9|8444.9|8474.1|8459.1|8444.1|8429.1|53
1664777700000|2022-10-03 06:15:00|8460.3|8445.3|8446.4|8431.4|8461.6|8446.6|8446.1|8431.1|1
1664778000000|2022-10-03 06:20:00|8445.9|8430.9|8442.6|8427.6|8447.4|8432.4|8436.6|8421.6|5
1664778300000|2022-10-03 06:25:00|8442.4|8427.4|8454.9|8439.9|8454.9|8439.9|8442.4|8427.4|3
1664778600000|2022-10-03 06:30:00|8454.6|8439.6|8457.6|8442.6|8457.6|8442.6|8451.9|8436.9|4
1664778900000|2022-10-03 06:35:00|8457.4|8442.4|8440.4|8425.4|8457.8|8442.8|8437.9|8422.9|5
1664779200000|2022-10-03 06:40:00|8438.9|8423.9|8444.1|8429.1|8444.8|8429.8|8437.4|8422.4|12
1664779500000|2022-10-03 06:45:00|8446.6|8431.6|8444.8|8429.8|8446.6|8431.6|8444.3|8429.3|1
1664779800000|2022-10-03 06:50:00|8447.7|8432.7|8453.3|8438.3|8453.8|8438.8|8447.7|8432.7|2
1664780100000|2022-10-03 06:55:00|8453.8|8438.8|8448.8|8433.8|8454.3|8439.3|8448.3|8433.3|5
1664780400000|2022-10-03 07:00:00|8449.8|8434.8|8448.1|8433.1|8452.9|8436.1|8439.4|8424.4|7
1664780700000|2022-10-03 07:05:00|8448.4|8433.4|8437.6|8422.6|8449.8|8434.8|8436.8|8421.8|6
1664781000000|2022-10-03 07:10:00|8437.9|8422.9|8439.6|8424.6|8442.2|8427.2|8424.2|8409.2|15
1664781300000|2022-10-03 07:15:00|8439.4|8424.4|8446.6|8431.6|8450.9|8435.9|8438.2|8423.2|4
1664781600000|2022-10-03 07:20:00|8447.2|8432.2|8441.6|8426.6|8450.6|8435.6|8441.6|8426.6|2
1664781900000|2022-10-03 07:25:00|8442.1|8427.1|8450.4|8435.4|8450.4|8435.4|8436.7|8421.7|7
1664782200000|2022-10-03 07:30:00|8450.2|8435.2|8449.2|8434.2|8453.7|8438.7|8449.2|8434.2|12
1664782500000|2022-10-03 07:35:00|8449.1|8434.1|8447.7|8432.7|8451.4|8436.4|8443.1|8428.1|21
1664782800000|2022-10-03 07:40:00|8447.9|8432.9|8453.4|8438.4|8456.4|8441.4|8442.6|8427.6|14
1664783100000|2022-10-03 07:45:00|8453.2|8438.2|8466|8451|8467.9|8452.9|8452.7|8437.7|7
1664783400000|2022-10-03 07:50:00|8463.7|8448.7|8455.5|8440.5|8473.2|8458.2|8451.7|8436.7|35
1664783700000|2022-10-03 07:55:00|8456|8441|8441.9|8426.9|8461|8446|8437.4|8422.4|21
1664784000000|2022-10-03 08:00:00|8441.7|8426.7|8427.9|8412.9|8441.7|8426.7|8418.7|8403.7|16
1664784300000|2022-10-03 08:05:00|8427.7|8412.7|8424.9|8409.9|8436.5|8421.5|8424.9|8409.9|8
1664784600000|2022-10-03 08:10:00|8425|8410|8410.5|8395.5|8425.4|8410.4|8410.5|8395.5|17
1664784900000|2022-10-03 08:15:00|8411.2|8396.2|8410.3|8395.3|8414.7|8399.7|8406.4|8391.4|8
1664785200000|2022-10-03 08:20:00|8410.7|8395.7|8426|8411|8429|8414|8410.2|8395.2|50
1664785500000|2022-10-03 08:25:00|8426.2|8411.2|8428.8|8413.8|8436.8|8421.8|8425.7|8410.7|9
1664785800000|2022-10-03 08:30:00|8429.3|8414.3|8444.8|8429.8|8445.2|8430.2|8423.8|8408.8|31
1664786100000|2022-10-03 08:35:00|8443|8428|8435.3|8420.3|8443.7|8428.7|8429.8|8414.8|20
1664786400000|2022-10-03 08:40:00|8432.8|8417.8|8429.5|8414.5|8433.8|8418.8|8423.3|8408.3|8
1664786700000|2022-10-03 08:45:00|8429.3|8414.3|8429.8|8414.8|8439.2|8424.2|8427|8412|6
1664787000000|2022-10-03 08:50:00|8429.5|8414.5|8435.1|8420.1|8437.2|8422.2|8429.5|8414.5|4
1664787300000|2022-10-03 08:55:00|8435|8420|8431.1|8416.1|8435|8420|8431.1|8416.1|2
1664787600000|2022-10-03 09:00:00|8431|8416|8408.6|8393.6|8431|8416|8408.6|8393.6|25
1664787900000|2022-10-03 09:05:00|8408|8393|8402.5|8387.5|8415.6|8400.6|8402.5|8387.5|29
1664788200000|2022-10-03 09:10:00|8403.3|8388.3|8392.5|8377.5|8405|8390|8388|8373|2
1664788500000|2022-10-03 09:15:00|8394|8379|8404.6|8389.6|8405|8390|8386|8371|22
1664788800000|2022-10-03 09:20:00|8401.5|8386.5|8419|8404|8419|8404|8401.5|8386.5|16
1664789100000|2022-10-03 09:25:00|8415.1|8400.1|8416.5|8401.5|8416.8|8401.8|8411.6|8396.6|10
1664789400000|2022-10-03 09:30:00|8416.1|8401.1|8410|8395|8416.1|8401.1|8404.9|8389.9|10
1664789700000|2022-10-03 09:35:00|8409.6|8394.6|8401.9|8386.9|8411.1|8396.1|8397.3|8382.3|13
1664790000000|2022-10-03 09:40:00|8401.6|8386.6|8394.4|8379.4|8401.6|8386.6|8393.9|8378.9|7
1664790300000|2022-10-03 09:45:00|8390.8|8375.8|8371.3|8356.3|8393.4|8378.4|8370.8|8355.8|16
1664790600000|2022-10-03 09:50:00|8376.3|8361.3|8372.3|8357.3|8377.6|8362.6|8372.1|8357.1|3
1664790900000|2022-10-03 09:55:00|8372.4|8357.4|8377.1|8362.1|8380.6|8365.6|8370.1|8355.1|13
1664791200000|2022-10-03 10:00:00|8378.6|8363.6|8365.9|8350.9|8378.6|8363.6|8365.9|8350.9|7
1664791500000|2022-10-03 10:05:00|8365.6|8350.6|8352.4|8337.4|8365.6|8350.6|8345.6|8330.6|16
1664791800000|2022-10-03 10:10:00|8359.3|8344.3|8378.7|8363.7|8387.2|8372.2|8356.9|8341.9|13
1664792100000|2022-10-03 10:15:00|8383.6|8368.6|8384.9|8369.9|8385.2|8370.2|8382.7|8367.7|2
1664792400000|2022-10-03 10:20:00|8385.9|8370.9|8397.7|8382.7|8401.2|8386.2|8384.4|8369.4|6
1664792700000|2022-10-03 10:25:00|8397.9|8382.9|8388.9|8373.9|8398.2|8383.2|8387.4|8372.4|8
1664793000000|2022-10-03 10:30:00|8389.1|8374.1|8390.1|8375.1|8395.9|8380.9|8387.7|8372.7|22
1664793300000|2022-10-03 10:35:00|8389.6|8374.6|8386.7|8371.7|8393.7|8378.7|8386.7|8371.7|7
1664793600000|2022-10-03 10:40:00|8386.2|8371.2|8365.7|8350.7|8386.2|8371.2|8362.7|8347.7|30
1664793900000|2022-10-03 10:45:00|8363.4|8348.4|8379.9|8364.9|8379.9|8364.9|8361.2|8346.2|20
1664794200000|2022-10-03 10:50:00|8380.9|8365.9|8372.2|8357.2|8387.7|8372.7|8371.9|8356.9|4
1664794500000|2022-10-03 10:55:00|8375.7|8360.7|8366.7|8351.7|8375.7|8360.7|8363.9|8348.9|20
1664794800000|2022-10-03 11:00:00|8366.5|8351.5|8357.2|8342.2|8367.5|8352.5|8356.4|8341.4|19
1664795100000|2022-10-03 11:05:00|8360.7|8345.7|8357.4|8342.4|8365.9|8350.9|8357|8342|15
1664795400000|2022-10-03 11:10:00|8357|8342|8357.7|8342.7|8363.7|8348.7|8357|8342|16
1664795700000|2022-10-03 11:15:00|8357.5|8342.5|8357.5|8342.5|8362.4|8347.4|8357|8342|30
1664796000000|2022-10-03 11:20:00|8359.5|8344.5|8345.2|8330.2|8361.2|8346.2|8336.4|8321.4|27
1664796300000|2022-10-03 11:25:00|8345.4|8330.4|8360.2|8345.2|8363.7|8348.7|8344.4|8329.4|8
1664796600000|2022-10-03 11:30:00|8359.5|8344.5|8360.7|8345.7|8375.5|8360.5|8359|8343|55
1664796900000|2022-10-03 11:35:00|8360.3|8345.3|8365.7|8350.7|8365.7|8350.7|8355.7|8340.7|5
1664797200000|2022-10-03 11:40:00|8370|8355|8373.3|8358.3|8375.3|8360.3|8370|8355|1
1664797500000|2022-10-03 11:45:00|8375.2|8360.2|8372.3|8357.3|8388.2|8373.2|8372.3|8357.3|10
1664797800000|2022-10-03 11:50:00|8373|8358|8372.3|8357.3|8377.2|8362.2|8363.5|8348.5|19
1664798100000|2022-10-03 11:55:00|8372|8357|8389.3|8374.3|8393.1|8378.1|8371.5|8356.5|18
1664798400000|2022-10-03 12:00:00|8388.8|8373.8|8363.3|8348.3|8388.8|8373.8|8355.8|8340.8|27
1664798700000|2022-10-03 12:05:00|8363.5|8348.5|8370.8|8355.8|8376.3|8361.3|8362|8347|41
1664799000000|2022-10-03 12:10:00|8371.8|8356.8|8364.1|8349.1|8384.4|8369.4|8363.1|8348.1|34
1664799300000|2022-10-03 12:15:00|8364.9|8349.9|8323.1|8308.1|8371.3|8356.3|8321.1|8306.1|115
1664799600000|2022-10-03 12:20:00|8323.5|8308.5|8328.8|8313.8|8336|8321|8323.5|8308.5|40
1664799900000|2022-10-03 12:25:00|8329.5|8314.5|8356.3|8341.3|8372.5|8357.5|8325.3|8310.3|112
1664800200000|2022-10-03 12:30:00|8350.3|8335.3|8355.1|8340.1|8362|8347|8343.8|8328.8|80
1664800500000|2022-10-03 12:35:00|8355.3|8340.3|8353.4|8338.4|8356.8|8341.8|8349.1|8334.1|47
1664800800000|2022-10-03 12:40:00|8352.3|8337.3|8350.4|8335.4|8356.1|8341.1|8346.9|8331.9|28
1664801100000|2022-10-03 12:45:00|8350.9|8335.9|8378.3|8363.3|8385|8370|8350.9|8335.9|36
1664801400000|2022-10-03 12:50:00|8377.8|8362.8|8377.8|8362.8|8383.6|8368.6|8375.3|8360.3|33
1664801700000|2022-10-03 12:55:00|8378.3|8363.3|8377.6|8362.6|8381.8|8366.8|8374.3|8359.3|20
1664802000000|2022-10-03 13:00:00|8377.4|8362.4|8379.3|8364.3|8396.9|8381.9|8374.1|8359.1|93
1664802300000|2022-10-03 13:05:00|8383.3|8368.3|8408.9|8393.9|8412.6|8397.6|8383.3|8368.3|80
1664802600000|2022-10-03 13:10:00|8409.3|8394.3|8396.9|8381.9|8413.4|8398.4|8389.8|8374.8|56
1664802900000|2022-10-03 13:15:00|8397.1|8382.1|8434.4|8419.4|8434.4|8419.4|8397.1|8382.1|149
1664803200000|2022-10-03 13:20:00|8435.5|8420.5|8416|8401|8441|8426|8412.7|8397.7|131
1664803500000|2022-10-03 13:25:00|8416.2|8401.2|8416.7|8401.7|8429.7|8414.7|8416.2|8401.2|74
1664803800000|2022-10-03 13:30:00|8417|8402|8364.2|8349.2|8417.7|8402.7|8359.7|8344.7|231
1664804100000|2022-10-03 13:35:00|8364.3|8349.3|8364.2|8349.2|8379.6|8364.6|8355.7|8340.7|217
1664804400000|2022-10-03 13:40:00|8363.7|8348.7|8330.6|8315.6|8366|8351|8330.6|8315.6|237
1664804700000|2022-10-03 13:45:00|8330.5|8315.5|8331.8|8316.8|8338.5|8323.5|8314|8299|314
1664805000000|2022-10-03 13:50:00|8331.4|8316.4|8333.9|8318.9|8349.6|8334.6|8305.4|8290.4|232
1664805300000|2022-10-03 13:55:00|8333.8|8318.8|8317.1|8302.1|8341.8|8326.8|8311.4|8296.4|124
1664805600000|2022-10-03 14:00:00|8319.1|8304.1|8378.7|8363.7|8393.1|8378.1|8318.7|8303.7|307
1664805900000|2022-10-03 14:05:00|8378.9|8363.9|8367.6|8352.6|8396.6|8381.6|8365.9|8350.9|163
1664806200000|2022-10-03 14:10:00|8368.6|8353.6|8325.9|8310.9|8368.6|8353.6|8317.2|8302.2|147
1664806500000|2022-10-03 14:15:00|8325.7|8310.7|8321.6|8306.6|8327.6|8312.6|8313.4|8298.4|132
1664806800000|2022-10-03 14:20:00|8321.8|8306.8|8323.8|8308.8|8329.6|8314.6|8312.3|8297.3|222
1664807100000|2022-10-03 14:25:00|8324.1|8309.1|8324.4|8309.4|8336.1|8321.1|8314.8|8299.8|170
1664807400000|2022-10-03 14:30:00|8324.1|8309.1|8337.6|8322.6|8341.9|8326.9|8321.1|8306.1|154
1664807700000|2022-10-03 14:35:00|8335.2|8320.2|8324.3|8309.3|8348.1|8333.1|8314.1|8299.1|355
1664808000000|2022-10-03 14:40:00|8324.1|8309.1|8314.6|8299.6|8328.9|8313.9|8313.9|8298.9|80
1664808300000|2022-10-03 14:45:00|8315.7|8300.7|8323.8|8308.8|8328.1|8313.1|8311.1|8296.1|116
1664808600000|2022-10-03 14:50:00|8324.4|8309.4|8286.4|8271.4|8324.6|8309.6|8240.3|8225.3|379
1664808900000|2022-10-03 14:55:00|8283.8|8268.8|8286.1|8271.1|8299.9|8284.9|8279.8|8264.8|101
1664809200000|2022-10-03 15:00:00|8285.6|8270.6|8238.5|8223.5|8285.6|8270.6|8235.1|8220.1|298
1664809500000|2022-10-03 15:05:00|8236.8|8221.8|8207.7|8192.7|8247.6|8232.6|8202.3|8187.3|469
1664809800000|2022-10-03 15:10:00|8207.3|8192.3|8206.3|8191.3|8226.3|8211.3|8199.6|8184.6|192
1664810100000|2022-10-03 15:15:00|8206|8191|8226.5|8211.5|8228.4|8213.4|8200.6|8185.6|132
1664810400000|2022-10-03 15:20:00|8226.6|8211.6|8201.1|8186.1|8228.4|8213.4|8198.8|8183.8|162
1664810700000|2022-10-03 15:25:00|8205.3|8190.3|8195.3|8180.3|8211.3|8196.3|8187.8|8172.8|132
1664811000000|2022-10-03 15:30:00|8194.3|8179.3|8211.3|8196.3|8211.3|8196.3|8186.5|8171.5|155
1664811300000|2022-10-03 15:35:00|8212|8197|8236.3|8221.3|8237.3|8222.3|8203.5|8188.5|90
1664811600000|2022-10-03 15:40:00|8236.4|8221.4|8236.3|8221.3|8249.8|8234.8|8217.5|8202.5|111
1664811900000|2022-10-03 15:45:00|8236.4|8221.4|8229.6|8214.6|8245.9|8230.9|8221.4|8206.4|89
1664812200000|2022-10-03 15:50:00|8229.9|8214.9|8208.8|8193.8|8241.3|8226.3|8207.9|8192.9|88
1664812500000|2022-10-03 15:55:00|8209.1|8194.1|8198.6|8183.6|8210.3|8195.3|8192.6|8177.6|220
1664812800000|2022-10-03 16:00:00|8198.3|8183.3|8202.1|8187.1|8214.4|8199.4|8198.3|8183.3|79
1664813100000|2022-10-03 16:05:00|8202.8|8187.8|8181.6|8166.6|8203.4|8188.4|8178.5|8163.5|521
1664813400000|2022-10-03 16:10:00|8181.3|8166.3|8160|8145|8181.3|8166.3|8158.5|8143.5|147
1664813700000|2022-10-03 16:15:00|8159.3|8144.3|8157.5|8142.5|8176.3|8161.3|8152.3|8137.3|304
1664814000000|2022-10-03 16:20:00|8158|8143|8170.3|8155.3|8176.5|8161.5|8155|8140|141
1664814300000|2022-10-03 16:25:00|8170.1|8155.1|8164.6|8149.6|8173.5|8158.5|8161.9|8146.9|115
1664814600000|2022-10-03 16:30:00|8164.3|8149.3|8180.9|8165.9|8184.4|8169.4|8162.3|8147.3|106
1664814900000|2022-10-03 16:35:00|8181.1|8166.1|8193.8|8178.8|8195.3|8180.3|8177.8|8162.8|78
1664815200000|2022-10-03 16:40:00|8193.6|8178.6|8184.4|8169.4|8200.4|8185.4|8180.1|8165.1|105
1664815500000|2022-10-03 16:45:00|8184.1|8169.1|8221.1|8206.1|8221.8|8206.8|8183.1|8168.1|75
1664815800000|2022-10-03 16:50:00|8221.3|8206.3|8218.4|8203.4|8231.6|8216.6|8196.3|8175.8|76
1664816100000|2022-10-03 16:55:00|8217.8|8202.8|8261.8|8246.8|8270.1|8255.1|8204.4|8189.4|81
1664816400000|2022-10-03 17:00:00|8269.3|8254.3|8242.1|8227.1|8269.3|8254.3|8237.1|8222.1|88
1664816700000|2022-10-03 17:05:00|8242.2|8227.2|8236.5|8221.5|8254|8229.6|8216|8201|62
1664817000000|2022-10-03 17:10:00|8236.9|8221.9|8231.7|8216.7|8248.9|8230.4|8220.2|8205.2|62
1664817300000|2022-10-03 17:15:00|8238.2|8223.2|8222.5|8207.5|8243.7|8228.7|8220.7|8205.7|101
1664817600000|2022-10-03 17:20:00|8222.2|8207.2|8223.8|8208.8|8229.3|8214.3|8211.8|8196.8|47
1664817900000|2022-10-03 17:25:00|8223.7|8208.7|8221.8|8206.8|8225.3|8210.3|8209.5|8194.5|115
1664818200000|2022-10-03 17:30:00|8229.1|8214.1|8226.1|8211.1|8235.8|8220.8|8223.5|8208.5|58
1664818500000|2022-10-03 17:35:00|8225.8|8210.8|8221.1|8206.1|8229.8|8214.8|8219.7|8204.7|68
1664818800000|2022-10-03 17:40:00|8220.7|8205.7|8257.5|8242.5|8262.8|8242.5|8219.8|8204.8|67
1664819100000|2022-10-03 17:45:00|8257.2|8242.2|8295|8280|8319.2|8304.2|8257.2|8242.2|165
1664819400000|2022-10-03 17:50:00|8295.5|8280.5|8278.2|8263.2|8315.4|8300.2|8272.7|8257.7|156
1664819700000|2022-10-03 17:55:00|8278.3|8263.3|8296.3|8281.3|8303.5|8288.5|8260.5|8245.5|125
1664820000000|2022-10-03 18:00:00|8296|8281|8297.2|8282.2|8309.3|8294.3|8291|8276|160
1664820300000|2022-10-03 18:05:00|8295.8|8280.8|8293.2|8278.2|8298.8|8283|8271.5|8256.5|235
1664820600000|2022-10-03 18:10:00|8293.3|8278.3|8290.5|8275.5|8334.7|8319.7|8280.7|8265.7|953
1664820900000|2022-10-03 18:15:00|8290|8275|8297.3|8282.3|8303.5|8288.5|8286.8|8271.8|283
1664845200000|2022-10-04 01:00:00|8315.8|8290.8|8361.6|8346.6|8363|8348|8315.8|8288.8|61
1664845500000|2022-10-04 01:05:00|8361.3|8346.3|8387.2|8349.7|8409.6|8394.6|8360.6|8345.6|113
1664845800000|2022-10-04 01:10:00|8387|8349.5|8382.1|8357.1|8403|8382.1|8369.6|8349.5|31
1664846100000|2022-10-04 01:15:00|8374.6|8359.6|8358.6|8343.6|8374.6|8359.6|8353.1|8338.1|24
1664846400000|2022-10-04 01:20:00|8360|8345|8358.8|8343.8|8361.4|8346.4|8358.8|8343.8|4
1664846700000|2022-10-04 01:25:00|8358.9|8343.9|8357.3|8342.3|8360.3|8345.3|8357.3|8342.3|8
1664847000000|2022-10-04 01:30:00|8357.4|8342.4|8355.1|8340.1|8358.1|8343.1|8352.6|8337.6|4
1664847300000|2022-10-04 01:35:00|8355.4|8340.4|8355.6|8340.6|8357.6|8342.6|8355.1|8340.1|3
1664847600000|2022-10-04 01:40:00|8357.6|8342.6|8357.1|8342.1|8358.3|8343.3|8357.1|8342.1|3
1664847900000|2022-10-04 01:45:00|8358.1|8343.1|8358.4|8343.4|8361.9|8343.9|8356.7|8336.9|3
1664848200000|2022-10-04 01:50:00|8358.2|8343.2|8358.4|8343.4|8358.4|8343.4|8358.1|8343.1|0
1664848500000|2022-10-04 01:55:00|8358.2|8343.2|8344.7|8329.7|8358.6|8343.6|8344.7|8329.7|6
1664848800000|2022-10-04 02:00:00|8344.4|8329.4|8340.9|8325.9|8344.4|8329.4|8340.9|8325.9|0
1664849100000|2022-10-04 02:05:00|8341.1|8326.1|8331.2|8316.2|8341.1|8326.1|8331.2|8316.2|2
1664849400000|2022-10-04 02:10:00|8334.2|8319.2|8331.7|8316.7|8334.2|8319.2|8331.4|8316.4|4
1664850300000|2022-10-04 02:25:00|8331|8316|8333|8318|8333|8318|8328.5|8313.5|3
1664850600000|2022-10-04 02:30:00|8332|8317|8349.5|8334.5|8349.5|8334.5|8331.5|8316.5|2
1664851800000|2022-10-04 02:50:00|8350|8335|8350|8335|8350|8335|8350|8335|0
1664852100000|2022-10-04 02:55:00|8352|8337|8357|8342|8357|8342|8352|8337|1
1664852400000|2022-10-04 03:00:00|8356.5|8341.5|8355|8340|8356.5|8341.5|8355|8340|1
1664852700000|2022-10-04 03:05:00|8351.5|8336.5|8347.5|8332.5|8351.5|8336.5|8347.5|8332.5|1
1664853300000|2022-10-04 03:15:00|8347.8|8332.8|8348|8333|8348.5|8333.5|8347.8|8332.8|0
1664853900000|2022-10-04 03:25:00|8349.1|8334.1|8356|8341|8359.6|8344.6|8347.8|8330.5|3
1664854200000|2022-10-04 03:30:00|8356.8|8341.8|8350.6|8335.6|8359|8344|8347.3|8332.3|10
1664854500000|2022-10-04 03:35:00|8351|8336|8353.5|8338.5|8353.5|8338.5|8351|8336|1
1664854800000|2022-10-04 03:40:00|8353.1|8338.1|8362.8|8347.8|8363.3|8348.3|8353|8338|7
1664855100000|2022-10-04 03:45:00|8363.3|8348.3|8362.8|8347.8|8364.8|8349.8|8362.8|8347.8|7
1664855400000|2022-10-04 03:50:00|8360.5|8345.5|8363.1|8348.1|8363.8|8348.1|8357.4|8338.8|8
1664855700000|2022-10-04 03:55:00|8363.6|8348.6|8359.1|8344.1|8363.6|8348.6|8359.1|8344.1|4
1664856000000|2022-10-04 04:00:00|8359.4|8344.4|8359.3|8344.3|8359.6|8344.6|8359.3|8344.3|5
1664856300000|2022-10-04 04:05:00|8360.8|8345.8|8360.7|8345.7|8360.8|8345.8|8360.7|8345.7|2
1664856600000|2022-10-04 04:10:00|8360.6|8345.6|8360.7|8345.7|8360.7|8345.7|8360.6|8345.6|0
1664857200000|2022-10-04 04:20:00|8361.6|8346.6|8362.7|8347.7|8363.1|8348.1|8361.6|8346.6|1
1664857500000|2022-10-04 04:25:00|8361.4|8346.4|8362.2|8347.2|8367.7|8352.7|8360.4|8345.4|4
1664857800000|2022-10-04 04:30:00|8362.1|8347.1|8365.9|8350.9|8366.9|8351.9|8362.1|8347.1|1
1664858100000|2022-10-04 04:35:00|8364.9|8349.9|8360.9|8345.9|8364.9|8349.9|8360.9|8345.9|0
1664858400000|2022-10-04 04:40:00|8359.9|8344.9|8363.4|8348.4|8363.4|8348.4|8357.4|8342.4|1
1664858700000|2022-10-04 04:45:00|8363.2|8348.2|8361.9|8346.9|8363.2|8348.2|8361.5|8346.5|2
1664859300000|2022-10-04 04:55:00|8361.7|8346.7|8368.9|8353.9|8368.9|8353.9|8361.4|8346.4|2
1664859600000|2022-10-04 05:00:00|8372.9|8357.9|8391.4|8376.4|8392.2|8377.2|8372.9|8357.9|6
1664859900000|2022-10-04 05:05:00|8389.9|8374.9|8390.5|8375.5|8391.5|8376.5|8389|8374|0
1664860200000|2022-10-04 05:10:00|8390.4|8375.4|8389.4|8374.4|8390.4|8375.4|8389|8374|0
1664860500000|2022-10-04 05:15:00|8388.9|8373.9|8388|8373|8390.9|8375.9|8386.4|8371.4|2
1664860800000|2022-10-04 05:20:00|8387.9|8372.9|8386.9|8371.9|8393.6|8372.9|8381.5|8356.1|2
1664861100000|2022-10-04 05:25:00|8386.5|8371.5|8384.2|8369.2|8386.9|8371.9|8383.9|8368.9|1
1664861400000|2022-10-04 05:30:00|8384.4|8369.4|8374.2|8359.2|8385.7|8370.7|8372.7|8357.7|10
1664861700000|2022-10-04 05:35:00|8373.2|8358.2|8373.2|8358.2|8373.2|8358.2|8373.2|8358.2|0
1664862000000|2022-10-04 05:40:00|8373.7|8358.7|8366.7|8351.7|8373.7|8358.7|8366.7|8351.7|1
1664862300000|2022-10-04 05:45:00|8367.7|8352.7|8373.2|8358.2|8373.2|8358.2|8364.7|8349.7|1
1664862600000|2022-10-04 05:50:00|8373.9|8358.9|8371.3|8356.3|8380.7|8365.7|8371.3|8356.3|7
1664862900000|2022-10-04 05:55:00|8371.7|8356.7|8348.7|8333.7|8373.3|8358.3|8348.7|8333.7|14
1664863200000|2022-10-04 06:00:00|8348.5|8333.5|8366.3|8351.3|8377.2|8362.2|8346.2|8331.2|12
1664863500000|2022-10-04 06:05:00|8365.3|8350.3|8381.7|8366.7|8382.4|8367.4|8361.3|8346.3|13
1664863800000|2022-10-04 06:10:00|8382.3|8367.3|8372.8|8357.8|8384.3|8369.3|8372.8|8357.8|2
1664864100000|2022-10-04 06:15:00|8371.9|8356.9|8373.8|8358.8|8381.7|8366.7|8365.3|8350.3|3
1664864400000|2022-10-04 06:20:00|8374.3|8359.3|8372.8|8357.8|8375.3|8360.3|8371.8|8356.8|0
1664864700000|2022-10-04 06:25:00|8372.3|8357.3|8366.3|8351.3|8372.3|8357.3|8365.3|8350.3|1
1664865300000|2022-10-04 06:35:00|8366.1|8351.1|8366.3|8351.3|8367|8352|8364.8|8349.8|0
1664865600000|2022-10-04 06:40:00|8365.8|8350.8|8365.8|8350.8|8365.8|8350.8|8365.8|8350.8|0
1664865900000|2022-10-04 06:45:00|8367.8|8352.8|8368.3|8353.3|8372.3|8357.3|8367.3|8352.3|1
1664866200000|2022-10-04 06:50:00|8368.8|8353.8|8377.3|8362.3|8378.3|8363.3|8368.6|8353.6|2
1664866500000|2022-10-04 06:55:00|8376.3|8361.3|8377.8|8362.8|8381.8|8366.8|8375.3|8360.3|4
1664866800000|2022-10-04 07:00:00|8377.6|8362.6|8370.5|8355.5|8379.3|8364.3|8369.6|8354.6|4
1664867100000|2022-10-04 07:05:00|8370.1|8355.1|8384.8|8369.8|8387.1|8372.1|8370.1|8355.1|2
1664867400000|2022-10-04 07:10:00|8385.3|8370.3|8395.3|8380.3|8395.3|8380.3|8380.8|8365.8|9
1664867700000|2022-10-04 07:15:00|8394.8|8379.8|8388.1|8373.1|8395.8|8380.8|8386.8|8371.8|4
1664868000000|2022-10-04 07:20:00|8388.4|8373.4|8382.6|8367.6|8392.8|8377.8|8381.9|8366.9|4
1664868300000|2022-10-04 07:25:00|8382.8|8367.8|8382.1|8367.1|8388.8|8373.8|8377.8|8362.8|7
1664868600000|2022-10-04 07:30:00|8381.1|8366.1|8373.1|8358.1|8381.1|8366.1|8370.1|8355.1|9
1664868900000|2022-10-04 07:35:00|8373.4|8358.4|8384.6|8369.6|8384.8|8369.8|8372.1|8357.1|3
1664869200000|2022-10-04 07:40:00|8384.8|8369.8|8396.2|8381.2|8396.9|8381.9|8384.8|8367.3|15
1664869500000|2022-10-04 07:45:00|8398.1|8383.1|8438.9|8423.9|8438.9|8423.9|8398.1|8383.1|77
1664869800000|2022-10-04 07:50:00|8433.4|8418.4|8418.7|8403.7|8433.4|8418.4|8413.2|8398.2|76
1664870100000|2022-10-04 07:55:00|8419.2|8404.2|8425.9|8410.9|8428.2|8413.2|8416.2|8401.2|25
1664870400000|2022-10-04 08:00:00|8425.7|8410.7|8436.2|8421.2|8439.6|8424.6|8425.7|8410.7|44
1664870700000|2022-10-04 08:05:00|8435.9|8420.9|8453.7|8438.7|8453.8|8438.8|8435.4|8420.4|59
1664871000000|2022-10-04 08:10:00|8454|8439|8481|8466|8505.4|8490.4|8453.8|8438.8|205
1664871300000|2022-10-04 08:15:00|8483|8468|8472.7|8457.7|8483.9|8468.9|8469.2|8454.2|8
1664871600000|2022-10-04 08:20:00|8472.4|8457.4|8486.7|8471.7|8488.7|8473.7|8472.4|8457.4|8
1664871900000|2022-10-04 08:25:00|8480.9|8465.9|8476.7|8461.7|8484.7|8469.7|8476.7|8461.7|8
1664872200000|2022-10-04 08:30:00|8477.5|8462.5|8472.8|8457.8|8477.8|8462.8|8470.8|8455.8|6
1664872500000|2022-10-04 08:35:00|8473|8458|8460.2|8445.2|8473.3|8458.3|8458.3|8443.3|32
1664872800000|2022-10-04 08:40:00|8460.5|8445.5|8455|8440|8481.5|8466.5|8455|8440|26
1664873100000|2022-10-04 08:45:00|8454.8|8439.8|8455.1|8440.1|8456.5|8441.5|8454.1|8439.1|12
1664873400000|2022-10-04 08:50:00|8460.6|8445.6|8468.6|8453.6|8474.6|8459.6|8460.6|8445.6|33
1664873700000|2022-10-04 08:55:00|8469.1|8454.1|8475.6|8460.6|8478.3|8463.3|8466.6|8451.6|7
1664874000000|2022-10-04 09:00:00|8475.3|8460.3|8468.4|8453.4|8475.3|8460.3|8468.4|8453.4|10
1664874300000|2022-10-04 09:05:00|8469.4|8454.4|8451.9|8436.9|8469.4|8454.4|8451.9|8436.9|61
1664874600000|2022-10-04 09:10:00|8451.4|8436.4|8434.5|8419.5|8451.4|8436.4|8422.3|8407.3|78
1664874900000|2022-10-04 09:15:00|8433.5|8418.5|8436.3|8421.3|8437|8422|8427.5|8412.5|6
1664875200000|2022-10-04 09:20:00|8436|8421|8452.5|8437.5|8456.5|8441.5|8435|8420|3
1664875500000|2022-10-04 09:25:00|8453.5|8438.5|8453|8438|8457.5|8442.5|8450|8435|2
1664875800000|2022-10-04 09:30:00|8454|8439|8465.1|8450.1|8466.8|8451.8|8454|8439|26
1664876100000|2022-10-04 09:35:00|8467.3|8452.3|8483.4|8468.4|8483.4|8468.4|8467.3|8452.3|3
1664876400000|2022-10-04 09:40:00|8484.4|8469.4|8508.2|8493.2|8511.7|8496.7|8484.4|8469.4|78
1664876700000|2022-10-04 09:45:00|8507.9|8492.9|8511.6|8496.6|8512.1|8497.1|8506.6|8491.6|43
1664877000000|2022-10-04 09:50:00|8535.2|8520.2|8541.5|8526.5|8547.4|8532.4|8533.2|8518.2|103
1664877300000|2022-10-04 09:55:00|8542|8527|8540.5|8525.5|8557.3|8542.3|8535|8520|42
1664877600000|2022-10-04 10:00:00|8541|8526|8533.1|8518.1|8550.6|8535.6|8525.1|8510.1|74
1664877900000|2022-10-04 10:05:00|8533.3|8518.3|8517.6|8502.6|8535.1|8520.1|8513.6|8498.6|20
1664878200000|2022-10-04 10:10:00|8518.1|8503.1|8512.1|8497.1|8518.6|8503.6|8494.6|8479.6|20
1664878500000|2022-10-04 10:15:00|8512.6|8497.6|8521.3|8506.3|8525.9|8510.9|8512.6|8497.6|5
1664878800000|2022-10-04 10:20:00|8521.6|8506.6|8523.4|8508.4|8540.3|8525.3|8521.3|8506.3|22
1664879100000|2022-10-04 10:25:00|8522.1|8497.1|8500.8|8485.8|8522.1|8505.4|8499.8|8484.8|20
1664879400000|2022-10-04 10:30:00|8500.6|8485.6|8525.8|8510.8|8532.1|8517.1|8500.3|8485.3|10
1664879700000|2022-10-04 10:35:00|8524.8|8509.8|8521.9|8506.9|8534.9|8519.9|8521.9|8506.9|5
1664880000000|2022-10-04 10:40:00|8521.4|8506.4|8524.4|8509.4|8524.4|8509.4|8520.9|8505.9|2
1664880300000|2022-10-04 10:45:00|8523.8|8508.8|8521.9|8506.9|8524.8|8509.8|8516.4|8501.4|9
1664880600000|2022-10-04 10:50:00|8522.3|8507.3|8521.6|8506.6|8522.4|8507.4|8520.9|8505.9|4
1664880900000|2022-10-04 10:55:00|8522.3|8507.3|8514.9|8499.9|8522.9|8507.9|8514.6|8499.6|11
1664881200000|2022-10-04 11:00:00|8515.4|8500.4|8520.2|8505.2|8521.6|8506.6|8515.4|8500.4|5
1664881500000|2022-10-04 11:05:00|8509.6|8494.6|8508.9|8493.9|8518.6|8503.6|8503.4|8488.4|27
1664881800000|2022-10-04 11:10:00|8508.7|8493.7|8480.7|8465.7|8508.7|8493.7|8479.7|8464.7|14
1664882100000|2022-10-04 11:15:00|8480.6|8465.6|8491.9|8476.9|8496.6|8481.6|8468.4|8453.4|49
1664882400000|2022-10-04 11:20:00|8491.8|8476.8|8499.9|8484.9|8504.4|8489.4|8491.6|8476.6|6
1664882700000|2022-10-04 11:25:00|8500.4|8485.4|8513.3|8498.3|8514.6|8499.6|8495.1|8480.1|13
1664883000000|2022-10-04 11:30:00|8512.9|8497.9|8522.3|8507.3|8523.9|8508.9|8508.3|8493.3|30
1664883300000|2022-10-04 11:35:00|8519.9|8504.9|8512.8|8497.8|8523.8|8508.8|8509.8|8494.8|6
1664883600000|2022-10-04 11:40:00|8514.4|8499.4|8515.8|8500.8|8515.8|8500.8|8514.4|8499.4|1
1664883900000|2022-10-04 11:45:00|8515.4|8500.4|8541.6|8526.6|8549.7|8534.7|8515.4|8500.4|121
1664884200000|2022-10-04 11:50:00|8541.7|8526.7|8552.4|8537.4|8553.4|8538.4|8539.7|8524.7|40
1664884500000|2022-10-04 11:55:00|8552.7|8537.7|8545.3|8530.3|8554.6|8539.6|8540.3|8525.3|33
1664884800000|2022-10-04 12:00:00|8545.1|8530.1|8529.9|8514.9|8548.3|8533.3|8523.2|8508.2|56
1664885100000|2022-10-04 12:05:00|8529.2|8514.2|8530.9|8515.9|8543.7|8528.7|8527.1|8512.1|60
1664885400000|2022-10-04 12:10:00|8531.4|8516.4|8530.9|8515.9|8538.7|8523.7|8522.5|8507.5|61
1664885700000|2022-10-04 12:15:00|8530.5|8515.5|8540.9|8525.9|8542.4|8527.4|8530.5|8515.5|12
1664886000000|2022-10-04 12:20:00|8541|8526|8538.4|8523.4|8545.9|8530.9|8528.4|8513.4|14
1664886300000|2022-10-04 12:25:00|8538.7|8523.7|8535|8520|8538.7|8523.7|8531.8|8516.8|8
1664886600000|2022-10-04 12:30:00|8534.7|8519.7|8537.5|8522.5|8537.5|8522.5|8524.2|8509.2|45
1664886900000|2022-10-04 12:35:00|8537|8522|8544.4|8529.4|8556.1|8541.1|8536.2|8521.2|54
1664887200000|2022-10-04 12:40:00|8544.7|8529.7|8580.5|8565.5|8580.5|8565.5|8542.7|8527.7|161
1664887500000|2022-10-04 12:45:00|8580.9|8565.9|8585.5|8570.5|8599.7|8584.7|8580.1|8565.1|137
1664887800000|2022-10-04 12:50:00|8586.5|8571.5|8597.3|8582.3|8615.8|8600.8|8586.5|8571.5|218
1664888100000|2022-10-04 12:55:00|8598.9|8583.9|8625.9|8610.9|8638.3|8623.3|8598.9|8583.9|146
1664888400000|2022-10-04 13:00:00|8627.6|8612.6|8638.1|8623.1|8640.6|8625.6|8622.7|8607.7|103
1664888700000|2022-10-04 13:05:00|8638.4|8623.4|8634.6|8619.6|8642|8627|8629.1|8614.1|72
1664889000000|2022-10-04 13:10:00|8634.9|8619.9|8623.6|8608.6|8647.9|8632.9|8621.6|8606.6|93
1664889300000|2022-10-04 13:15:00|8624|8609|8629.3|8614.3|8632.8|8617.8|8619|8604|54
1664889600000|2022-10-04 13:20:00|8629|8614|8616.4|8601.4|8630.5|8615.5|8614|8599|40
1664889900000|2022-10-04 13:25:00|8614.9|8599.9|8605.1|8590.1|8620.7|8605.7|8592.4|8577.4|76
1664890200000|2022-10-04 13:30:00|8604.4|8589.4|8565.8|8550.8|8604.4|8589.4|8562.9|8547.9|343
1664890500000|2022-10-04 13:35:00|8565.9|8550.9|8592.2|8577.2|8592.2|8577.2|8551.6|8536.6|283
1664890800000|2022-10-04 13:40:00|8592.4|8577.4|8604.3|8589.3|8604.7|8589.7|8584.1|8569.1|168
1664891100000|2022-10-04 13:45:00|8604.4|8589.4|8622.7|8607.7|8640|8625|8604.4|8589.4|214
1664891400000|2022-10-04 13:50:00|8625.6|8610.6|8640.4|8625.4|8641.5|8626.5|8609.7|8594.7|149
1664891700000|2022-10-04 13:55:00|8640.2|8625.2|8658.8|8643.8|8665.2|8650.2|8638.6|8623.6|202
1664892000000|2022-10-04 14:00:00|8660.8|8645.8|8656.1|8641.1|8668.4|8653.4|8650.9|8635.9|221
1664892300000|2022-10-04 14:05:00|8657.2|8642.2|8666.2|8651.2|8669|8654|8657.2|8642.2|178
1664892600000|2022-10-04 14:10:00|8666.4|8651.4|8663.7|8648.7|8676|8661|8658.5|8643.5|357
1664892900000|2022-10-04 14:15:00|8662.3|8647.3|8662.3|8647.3|8669.1|8654.1|8657|8642|105
1664893200000|2022-10-04 14:20:00|8661.8|8646.8|8659.1|8644.1|8663.4|8648.4|8648.5|8633.5|118
1664893500000|2022-10-04 14:25:00|8659.3|8644.3|8650.9|8635.9|8662.6|8647.6|8650.9|8635.9|65
1664893800000|2022-10-04 14:30:00|8651.1|8636.1|8649.4|8634.4|8661.1|8646.1|8637.9|8622.9|192
1664894100000|2022-10-04 14:35:00|8649.6|8634.6|8661.9|8646.9|8663.3|8648.3|8644|8629|217
1664894400000|2022-10-04 14:40:00|8661.2|8646.2|8664.8|8649.8|8668.9|8653.9|8657.6|8642.6|168
1664894700000|2022-10-04 14:45:00|8664.6|8649.6|8664.9|8649.9|8671.8|8656.8|8663.5|8648.5|125
1664895000000|2022-10-04 14:50:00|8664.6|8649.6|8670.9|8655.9|8675.8|8660.8|8664.6|8649.6|134
1664895300000|2022-10-04 14:55:00|8671.1|8656.1|8672.6|8657.6|8673.4|8658.4|8668.6|8653.6|120
1664895600000|2022-10-04 15:00:00|8673.1|8658.1|8660.9|8645.9|8675.9|8660.9|8660.2|8645.2|229
1664895900000|2022-10-04 15:05:00|8660.6|8645.6|8666.4|8651.4|8668.8|8653.8|8656.9|8641.9|156
1664896200000|2022-10-04 15:10:00|8665.9|8650.9|8672.6|8657.6|8675.8|8660.8|8665.3|8650.3|140
1664896500000|2022-10-04 15:15:00|8673.7|8658.7|8677.7|8662.7|8686.4|8671.4|8673.7|8658.4|1304
1664896800000|2022-10-04 15:20:00|8679.9|8654.9|8636.3|8621.3|8679.9|8657|8620.7|8605.7|489
1664897100000|2022-10-04 15:25:00|8636.7|8621.7|8650.7|8635.7|8654.4|8639.4|8631.2|8616.2|173
1664897400000|2022-10-04 15:30:00|8650.9|8635.9|8617|8602|8655.9|8640.9|8610.4|8595.4|287
1664897700000|2022-10-04 15:35:00|8616.5|8601.5|8624.2|8609.2|8628.7|8613.7|8610.2|8595.2|103
1664898000000|2022-10-04 15:40:00|8624.9|8609.9|8609.9|8594.9|8628.4|8613.4|8593.7|8578.7|172
1664898300000|2022-10-04 15:45:00|8609.6|8594.6|8646.4|8631.4|8647.7|8632.7|8609.1|8594.1|147
1664898600000|2022-10-04 15:50:00|8645.9|8630.9|8646.6|8631.6|8648.9|8633.9|8630.6|8615.6|61
1664898900000|2022-10-04 15:55:00|8646.4|8631.4|8639.2|8624.2|8649|8634|8629.9|8614.9|57
1664899200000|2022-10-04 16:00:00|8639.6|8624.6|8675.1|8660.1|8677.6|8662.6|8632.4|8617.4|115
1664899500000|2022-10-04 16:05:00|8674.1|8659.1|8676.9|8661.9|8677.7|8662.7|8664.4|8649.4|120
1664899800000|2022-10-04 16:10:00|8676|8661|8686.2|8671.2|8686.2|8671.2|8674|8659|124
1664901900000|2022-10-04 16:45:00|8684.3|8669.3|8682.2|8667.2|8684.3|8669.3|8682.2|8667.2|1239
1664902200000|2022-10-04 16:50:00|8681.9|8666.9|8685.7|8670.7|8685.7|8670.7|8664.2|8649.2|191
1664902800000|2022-10-04 17:00:00|8678.5|8663.5|8673.6|8658.6|8680.1|8665.1|8673.5|8658.5|212
1664903100000|2022-10-04 17:05:00|8675.3|8660.3|8675.9|8660.9|8681.1|8666.1|8666.1|8651.1|74
1664903400000|2022-10-04 17:10:00|8675.8|8660.8|8671.3|8656.3|8680.3|8665.3|8669.9|8654.9|125
1664903700000|2022-10-04 17:15:00|8670.1|8655.1|8666.4|8651.4|8679.3|8664.3|8662.6|8647.6|151
1664904000000|2022-10-04 17:20:00|8666.5|8651.5|8668.5|8653.5|8671.5|8656.5|8665.4|8650.4|81
1664904300000|2022-10-04 17:25:00|8668.3|8653.3|8681.5|8666.5|8681.5|8666.5|8668.3|8653.3|86
1664904600000|2022-10-04 17:30:00|8681.2|8666.2|8682.5|8667.5|8682.7|8667.7|8680.2|8665.2|99
1664904900000|2022-10-04 17:35:00|8681.7|8666.7|8676.8|8661.8|8681.7|8666.7|8673.5|8658.5|77
1664905200000|2022-10-04 17:40:00|8677.1|8662.1|8676.9|8661.9|8680.4|8665.4|8673.9|8658.9|49
1664905500000|2022-10-04 17:45:00|8675.8|8660.8|8680.8|8665.8|8681.5|8666.5|8674.3|8659.3|24
1664931600000|2022-10-05 01:00:00|8722.2|8707.2|8707.7|8692.7|8722.2|8707.2|8691.9|8673.1|111
1664931900000|2022-10-05 01:05:00|8707.1|8692.1|8679.2|8664.2|8710.9|8695.9|8679.1|8664.1|51
1664932200000|2022-10-05 01:10:00|8679.9|8664.9|8680.6|8665.6|8682.4|8667.4|8678.4|8663.4|17
1664932500000|2022-10-05 01:15:00|8680.9|8665.9|8692.2|8677.2|8699.6|8684.6|8680.4|8665.4|22
1664932800000|2022-10-05 01:20:00|8692.6|8677.6|8712.4|8697.4|8719.9|8704.9|8692.4|8677.4|22
1664933100000|2022-10-05 01:25:00|8712.7|8697.7|8700.4|8685.4|8713.9|8698.9|8700.4|8685.4|18
1664933400000|2022-10-05 01:30:00|8700.7|8685.7|8698.7|8683.7|8700.7|8685.7|8697.2|8682.2|5
1664933700000|2022-10-05 01:35:00|8699.2|8684.2|8740.3|8702.8|8740.3|8702.8|8699.2|8684.2|10
1664934000000|2022-10-05 01:40:00|8733.5|8708.5|8750.5|8735.5|8759.6|8744.6|8733.5|8708.5|21
1664934300000|2022-10-05 01:45:00|8755.9|8740.9|8818.8|8803.8|8842.8|8820|8755.9|8738.3|105
1664934600000|2022-10-05 01:50:00|8819.1|8804.1|8811.4|8796.4|8825|8810|8804.7|8783.7|35
1664934900000|2022-10-05 01:55:00|8818.5|8803.5|8815.3|8800.3|8822|8807|8813.2|8798.2|6
1664935200000|2022-10-05 02:00:00|8815.2|8800.2|8831.6|8816.6|8835.1|8820.1|8814.8|8799.8|8
1664935500000|2022-10-05 02:05:00|8829.7|8814.7|8842.4|8827.4|8842.4|8827.4|8819.1|8804.1|15
1664935800000|2022-10-05 02:10:00|8841.7|8826.7|8841.1|8826.1|8841.7|8826.7|8838.4|8823.4|10
1664936100000|2022-10-05 02:15:00|8840.3|8825.3|8848.1|8833.1|8868.6|8843.3|8838.8|8823.2|56
1664936400000|2022-10-05 02:20:00|8850.1|8835.1|8864.9|8849.9|8864.9|8849.9|8842.6|8825.1|13
1664936700000|2022-10-05 02:25:00|8864.8|8849.8|8899.3|8884.3|8899.3|8884.3|8864.8|8849.8|47
1664937000000|2022-10-05 02:30:00|8897.8|8882.8|8844.4|8829.4|8897.8|8882.8|8844|8827.3|30
1664937300000|2022-10-05 02:35:00|8843.9|8828.9|8839.5|8824.5|8844.1|8829.1|8830.4|8815.4|11
1664937600000|2022-10-05 02:40:00|8837|8822|8825.9|8810.9|8845.5|8830.5|8825.4|8810.4|39
1664937900000|2022-10-05 02:45:00|8825.4|8810.4|8823.8|8786.3|8825.9|8810.9|8821.5|8785.8|23
1664938200000|2022-10-05 02:50:00|8824.8|8787.3|8825.1|8787.6|8825.1|8806|8819|8783.4|15
1664938500000|2022-10-05 02:55:00|8826.9|8789.4|8835.7|8820.7|8843.7|8823.7|8826.8|8789.3|5
1664938800000|2022-10-05 03:00:00|8835.4|8820.4|8820.9|8805.9|8835.4|8820.4|8812.3|8795.5|49
1664939100000|2022-10-05 03:05:00|8820.7|8805.7|8837.4|8822.4|8837.9|8822.9|8820.5|8805.5|28
1664939400000|2022-10-05 03:10:00|8837.5|8822.5|8845.4|8830.4|8845.5|8830.5|8825.7|8810.7|12
1664939700000|2022-10-05 03:15:00|8844.9|8829.9|8832.4|8817.4|8844.9|8829.9|8825.4|8810.4|6
1664940000000|2022-10-05 03:20:00|8832.5|8817.5|8833.4|8818.4|8833.4|8818.4|8830.9|8815.9|0
1664940300000|2022-10-05 03:25:00|8832.9|8817.9|8827.1|8812.1|8832.9|8817.9|8824.6|8809.6|5
1664940600000|2022-10-05 03:30:00|8827.5|8812.5|8827|8812|8827.5|8812.5|8827|8812|2
1664940900000|2022-10-05 03:35:00|8826.8|8811.8|8827.2|8812.2|8827.2|8812.2|8826.5|8811.5|3
1664941200000|2022-10-05 03:40:00|8827.5|8812.5|8828.8|8813.8|8828.8|8813.8|8827.5|8812.5|1
1664941500000|2022-10-05 03:45:00|8835.7|8820.7|8838.2|8823.2|8838.2|8823.2|8835.7|8820.7|0
1664941800000|2022-10-05 03:50:00|8844.3|8829.3|8859.3|8844.3|8860.8|8845.8|8844.3|8829.3|15
1664942100000|2022-10-05 03:55:00|8864.3|8849.3|8888.8|8873.8|8895.3|8880.3|8864.3|8849.3|51
1664942400000|2022-10-05 04:00:00|8888.3|8873.3|8866.1|8841.1|8888.3|8873.3|8859|8841.1|8
1664942700000|2022-10-05 04:05:00|8861.3|8846.3|8861.3|8846.3|8862|8847|8861.3|8846.3|0
1664943000000|2022-10-05 04:10:00|8863.3|8848.3|8862.3|8847.3|8864.8|8849.8|8861.8|8846.8|6
1664943300000|2022-10-05 04:15:00|8863.3|8848.3|8856.8|8841.8|8866.8|8851.8|8856.8|8841.8|7
1664943600000|2022-10-05 04:20:00|8855.3|8840.3|8846.9|8831.9|8855.3|8840.3|8845.9|8830.9|2
1664944200000|2022-10-05 04:30:00|8846.8|8831.8|8846.4|8831.4|8856.3|8839.8|8844.9|8829.9|2
1664944500000|2022-10-05 04:35:00|8844.9|8829.9|8842.4|8827.4|8845.4|8830.4|8842.4|8827.4|2
1664944800000|2022-10-05 04:40:00|8842.6|8827.6|8835.9|8820.9|8843.1|8828.1|8835.4|8820.4|3
1664945100000|2022-10-05 04:45:00|8836.3|8821.3|8857.3|8842.3|8857.3|8842.3|8827.9|8812.9|6
1664945400000|2022-10-05 04:50:00|8857.6|8842.6|8863.8|8848.8|8864.8|8849.8|8856.1|8841.1|6
1664945700000|2022-10-05 04:55:00|8865.2|8850.2|8863.1|8848.1|8874.3|8859.3|8860.8|8845.8|11
1664946000000|2022-10-05 05:00:00|8863.6|8848.6|8865.3|8850.3|8868.6|8853.6|8857.3|8842.3|7
1664946300000|2022-10-05 05:05:00|8866.3|8851.3|8865.3|8850.3|8866.3|8851.3|8865.3|8850.3|5
1664946600000|2022-10-05 05:10:00|8858.8|8843.8|8855.3|8840.3|8858.8|8843.8|8854.9|8839.9|4
1664946900000|2022-10-05 05:15:00|8854.8|8839.8|8848.8|8833.8|8854.8|8839.8|8844.3|8829.3|2
1664947200000|2022-10-05 05:20:00|8851.9|8836.9|8866.6|8851.6|8869.1|8854.1|8851.6|8836.6|16
1664947500000|2022-10-05 05:25:00|8866.4|8851.4|8866.6|8851.6|8866.8|8851.8|8866.4|8851.4|3
1664947800000|2022-10-05 05:30:00|8866.1|8851.1|8854.9|8839.9|8868.4|8853.4|8854.9|8839.9|9
1664948100000|2022-10-05 05:35:00|8855.4|8840.4|8854.9|8839.9|8855.4|8840.4|8854.9|8839.9|0
1664948400000|2022-10-05 05:40:00|8855.4|8840.4|8857.4|8842.4|8863.9|8848.9|8854.9|8839.9|2
1664948700000|2022-10-05 05:45:00|8857.2|8842.2|8864.7|8849.7|8865|8850|8856.9|8841.9|2
1664949000000|2022-10-05 05:50:00|8864.9|8849.9|8865.4|8850.4|8865.7|8850.7|8860.7|8845.7|1
1664949300000|2022-10-05 05:55:00|8865.6|8850.6|8875.2|8860.2|8875.4|8860.4|8865.3|8850.3|11
1664949600000|2022-10-05 06:00:00|8881.4|8866.4|8871.6|8856.6|8881.4|8866.4|8870.6|8855.6|43
1664949900000|2022-10-05 06:05:00|8871.7|8856.7|8880|8865|8882.5|8867.5|8871.1|8856.1|2
1664950200000|2022-10-05 06:10:00|8880.2|8865.2|8892|8877|8897|8882|8878.5|8863.5|12
1664950500000|2022-10-05 06:15:00|8892.7|8877.7|8899.2|8884.2|8899.2|8884.2|8886.2|8871.2|11
1664950800000|2022-10-05 06:20:00|8904.7|8889.7|8914.9|8899.9|8916.4|8901.4|8894.4|8879.4|68
1664951100000|2022-10-05 06:25:00|8914.5|8899.5|8917.5|8902.5|8921.6|8906.6|8909.1|8894.1|51
1664951400000|2022-10-05 06:30:00|8917.8|8902.8|8914.5|8899.5|8921.3|8906.3|8913|8898|7
1664951700000|2022-10-05 06:35:00|8913.6|8898.6|8910.3|8895.3|8913.6|8898.6|8910|8895|4
1664952000000|2022-10-05 06:40:00|8910.5|8895.5|8906.5|8891.5|8911.8|8896.8|8906.1|8891.1|5
1664952300000|2022-10-05 06:45:00|8907|8892|8909|8894|8909|8894|8903.5|8888.5|7
1664952600000|2022-10-05 06:50:00|8909.1|8894.1|8910.4|8895.4|8915|8900|8907.6|8892.6|58
1664952900000|2022-10-05 06:55:00|8909.1|8894.1|8909.7|8894.7|8909.7|8894.7|8898.2|8883.2|6
1664953200000|2022-10-05 07:00:00|8910.1|8895.1|8932.2|8917.2|8935.7|8920.7|8907.8|8892.8|24
1664953500000|2022-10-05 07:05:00|8932.9|8917.9|8918.1|8903.1|8937.3|8922.3|8908.2|8893.2|105
1664953800000|2022-10-05 07:10:00|8921.8|8906.8|8917.2|8902.2|8929.1|8914.1|8917.2|8902.2|23
1664954100000|2022-10-05 07:15:00|8917.1|8902.1|8864.8|8849.8|8918.9|8903.9|8863.2|8848.2|108
1664954400000|2022-10-05 07:20:00|8859.2|8844.2|8843.6|8828.6|8859.2|8844.2|8843.6|8828.6|11
1664954700000|2022-10-05 07:25:00|8843.1|8828.1|8833.2|8818.2|8843.1|8828.1|8831.2|8816.2|47
1664955000000|2022-10-05 07:30:00|8832.6|8817.6|8831.7|8816.7|8832.6|8817.6|8826.2|8811.2|10
1664955300000|2022-10-05 07:35:00|8829.7|8814.7|8829.2|8814.2|8830.2|8815.2|8828.2|8813.2|4
1664955600000|2022-10-05 07:40:00|8829.5|8814.5|8825.4|8810.4|8829.7|8814.7|8820.4|8805.4|50
1664955900000|2022-10-05 07:45:00|8825.8|8810.8|8828.8|8813.8|8829.9|8814.9|8818.7|8803.7|14
1664956200000|2022-10-05 07:50:00|8826.1|8811.1|8823.4|8808.4|8826.6|8811.6|8820.3|8805.3|13
1664956500000|2022-10-05 07:55:00|8822.9|8807.9|8829.4|8814.4|8829.6|8814.6|8822.2|8807.2|11
1664956800000|2022-10-05 08:00:00|8829.6|8814.6|8844.4|8829.4|8844.4|8829.4|8829.4|8814.4|24
1664957100000|2022-10-05 08:05:00|8843.9|8828.9|8833.9|8818.9|8843.9|8828.9|8821.2|8806.2|9
1664957400000|2022-10-05 08:10:00|8833.8|8818.8|8838.8|8823.8|8840.9|8825.9|8831.6|8816.6|6
1664957700000|2022-10-05 08:15:00|8838.9|8823.9|8815.4|8800.4|8838.9|8823.9|8815.4|8800.4|20
1664958000000|2022-10-05 08:20:00|8815.3|8800.3|8755.9|8740.9|8815.3|8800.3|8754.9|8739.9|106
1664958300000|2022-10-05 08:25:00|8747.9|8732.9|8737.4|8722.4|8749.4|8734.4|8735.9|8720.9|23
1664958600000|2022-10-05 08:30:00|8737.1|8722.1|8731.3|8716.3|8738.4|8723.4|8730.6|8715.6|6
1664958900000|2022-10-05 08:35:00|8731|8716|8734.3|8719.3|8735.4|8720.4|8726.7|8708.4|30
1664959200000|2022-10-05 08:40:00|8734.8|8719.8|8724.1|8709.1|8734.8|8719.8|8724.1|8709.1|11
1664959500000|2022-10-05 08:45:00|8720.4|8705.4|8673.3|8658.3|8720.4|8705.4|8671.8|8656.8|174
1664959800000|2022-10-05 08:50:00|8672.4|8657.4|8727.2|8702.2|8736.4|8703.2|8672.4|8652.4|59
1664960100000|2022-10-05 08:55:00|8721.8|8706.8|8712.5|8697.5|8745.6|8716.3|8686.8|8671.8|55
1664960400000|2022-10-05 09:00:00|8712|8697|8720.9|8705.9|8728|8713|8710.5|8695.5|7
1664960700000|2022-10-05 09:05:00|8721.1|8706.1|8719.2|8704.2|8722.4|8707.4|8719.1|8704.1|45
1664961000000|2022-10-05 09:10:00|8722|8707|8719.9|8704.9|8723.8|8708.8|8719.9|8704.9|9
1664961300000|2022-10-05 09:15:00|8720.3|8705.3|8719.8|8704.8|8724.5|8709.5|8714.3|8699.3|15
1664961600000|2022-10-05 09:20:00|8719.3|8704.3|8711.2|8696.2|8719.3|8704.3|8708.8|8693.8|19
1664961900000|2022-10-05 09:25:00|8711.7|8696.7|8712.4|8697.4|8713.2|8698.2|8709.4|8694.4|4
1664962200000|2022-10-05 09:30:00|8719.1|8704.1|8725.8|8710.8|8728|8713|8718.7|8703.7|16
1664962500000|2022-10-05 09:35:00|8726.1|8711.1|8716.3|8701.3|8726.3|8711.3|8715.3|8700.3|19
1664962800000|2022-10-05 09:40:00|8715.8|8700.8|8715.8|8700.8|8723.3|8708.3|8715.8|8700.8|4
1664963100000|2022-10-05 09:45:00|8716|8701|8681.1|8666.1|8716|8701|8680.3|8665.3|66
1664963400000|2022-10-05 09:50:00|8680.8|8665.8|8642.8|8627.8|8693.4|8678.4|8641.6|8626.6|115
1664963700000|2022-10-05 09:55:00|8639.8|8624.8|8634.1|8619.1|8650.8|8624.8|8612|8597|43
1664964000000|2022-10-05 10:00:00|8633.6|8618.6|8660|8645|8662|8647|8632.5|8617.5|34
1664964300000|2022-10-05 10:05:00|8659.6|8644.6|8654.9|8639.9|8659.6|8644.6|8645.9|8630.9|8
1664964600000|2022-10-05 10:10:00|8654.8|8639.8|8653.3|8638.3|8656.4|8641.4|8649.1|8634.1|10
1664964900000|2022-10-05 10:15:00|8653.1|8638.1|8617.6|8602.6|8653.3|8638.3|8617.6|8602.6|27
1664965200000|2022-10-05 10:20:00|8616.3|8601.3|8604.7|8589.7|8622.4|8607.4|8604.7|8589.7|34
1664965500000|2022-10-05 10:25:00|8605.3|8590.3|8586.7|8571.7|8613.5|8598.5|8586.7|8571.7|77
1664965800000|2022-10-05 10:30:00|8586.3|8571.3|8571.9|8556.9|8586.8|8571.8|8565.1|8550.1|45
1664966100000|2022-10-05 10:35:00|8572.1|8557.1|8574.6|8559.6|8575.4|8560.4|8572.1|8557.1|6
1664966400000|2022-10-05 10:40:00|8576.3|8561.3|8552.1|8537.1|8586.6|8571.6|8549.3|8534.3|67
1664966700000|2022-10-05 10:45:00|8553.1|8538.1|8529.4|8514.4|8559.4|8544.4|8515.9|8500.9|142
1664967000000|2022-10-05 10:50:00|8529.5|8514.5|8550.3|8535.3|8550.3|8535.3|8528.9|8513.9|20
1664967300000|2022-10-05 10:55:00|8551.7|8536.7|8567|8552|8572.9|8557.9|8551.4|8536.4|7
1664967600000|2022-10-05 11:00:00|8568.5|8553.5|8536.5|8521.5|8568.5|8553.5|8534|8519|27
1664967900000|2022-10-05 11:05:00|8536.2|8521.2|8522.2|8507.2|8540|8525|8513.8|8498.8|84
1664968200000|2022-10-05 11:10:00|8523.8|8508.8|8470|8455|8529.8|8514.8|8467.4|8452.4|195
1664968500000|2022-10-05 11:15:00|8471|8456|8456.4|8441.4|8471.6|8456.6|8446.5|8431.5|72
1664968800000|2022-10-05 11:20:00|8454.9|8439.9|8490.2|8475.2|8493.2|8478.2|8452.9|8437.9|50
1664969100000|2022-10-05 11:25:00|8489.4|8474.4|8496.7|8481.7|8498.2|8483.2|8483.7|8468.7|11
1664969400000|2022-10-05 11:30:00|8500|8485|8488.4|8473.4|8520.9|8505.9|8484.4|8469.4|213
1664969700000|2022-10-05 11:35:00|8485.4|8470.4|8508|8493|8511.4|8496.4|8485.4|8470.4|13
1664970000000|2022-10-05 11:40:00|8502.3|8487.3|8506.8|8491.8|8507.5|8492.5|8499.2|8484.2|13
1664970300000|2022-10-05 11:45:00|8506.7|8491.7|8513.8|8498.8|8522.3|8507.3|8506.3|8491.3|21
1664970600000|2022-10-05 11:50:00|8514|8499|8501.7|8486.7|8516.2|8501.2|8497.2|8482.2|16
1664970900000|2022-10-05 11:55:00|8501.5|8486.5|8515.8|8490.8|8531.3|8516.3|8501.2|8486.2|36
1664971200000|2022-10-05 12:00:00|8515.6|8490.6|8386.8|8349.3|8515.6|8495.3|8364.1|8346.2|294
1664971500000|2022-10-05 12:05:00|8379.4|8354.4|8432|8417|8463|8432.3|8366.8|8351.8|105
1664971800000|2022-10-05 12:10:00|8432.4|8417.4|8447.9|8432.9|8459.3|8444.3|8431.7|8415.2|144
1664972100000|2022-10-05 12:15:00|8447.5|8432.5|8436.8|8421.8|8472.5|8457.5|8431|8408.8|94
1664972400000|2022-10-05 12:20:00|8436.6|8421.6|8454.1|8439.1|8457.3|8441.1|8436.6|8421.6|36
1664972700000|2022-10-05 12:25:00|8451|8436|8454.7|8439.7|8465.9|8450.9|8443.2|8428.2|37
1664973000000|2022-10-05 12:30:00|8454.9|8439.9|8434.9|8419.9|8464|8449|8431.4|8416.4|78
1664973300000|2022-10-05 12:35:00|8434.2|8419.2|8448.2|8433.2|8460.8|8445.8|8433.9|8418.9|57
1664973600000|2022-10-05 12:40:00|8448.3|8433.3|8439.2|8424.2|8451|8436|8435.8|8420.8|33
1664973900000|2022-10-05 12:45:00|8439.8|8424.8|8432.2|8417.2|8439.8|8424.8|8414.3|8399.3|48
1664974200000|2022-10-05 12:50:00|8435.5|8420.5|8449.7|8434.7|8456.3|8441.3|8430.3|8415.3|74
1664974500000|2022-10-05 12:55:00|8451.2|8436.2|8420.1|8405.1|8451.2|8436.2|8419.6|8404.6|86
1664974800000|2022-10-05 13:00:00|8419.9|8404.9|8377.1|8362.1|8419.9|8404.9|8372.2|8357.2|66
1664975100000|2022-10-05 13:05:00|8367.6|8352.6|8408.8|8393.8|8410.3|8395.3|8352|8337|121
1664975400000|2022-10-05 13:10:00|8403.3|8388.3|8352.7|8337.7|8410|8395|8352.6|8337.6|108
1664975700000|2022-10-05 13:15:00|8351.7|8336.7|8340.8|8325.8|8351.7|8336.7|8310.5|8288.4|131
1664976000000|2022-10-05 13:20:00|8340.7|8325.7|8340|8325|8345.1|8330.1|8329.9|8314.9|37
1664976300000|2022-10-05 13:25:00|8339.7|8324.7|8348.9|8333.9|8359.7|8344.7|8328|8313|142
1664976600000|2022-10-05 13:30:00|8349.3|8334.3|8327.8|8312.8|8349.3|8334.3|8320.6|8305.6|184
1664976900000|2022-10-05 13:35:00|8327.4|8312.4|8278.1|8263.1|8331.5|8316.5|8268.3|8249.8|194
1664977200000|2022-10-05 13:40:00|8281.9|8266.9|8268.5|8253.5|8286.1|8271.1|8251.5|8236.5|172
1664977500000|2022-10-05 13:45:00|8268.6|8253.6|8302.3|8287.3|8304.7|8289.7|8268.1|8253.1|157
1664977800000|2022-10-05 13:50:00|8301.3|8286.3|8270.2|8255.2|8315.1|8300.1|8267.8|8252.8|95
1664978100000|2022-10-05 13:55:00|8271.9|8256.9|8297.1|8282.1|8301.4|8286.4|8269|8254|132
1664978400000|2022-10-05 14:00:00|8296.8|8281.8|8251.7|8236.7|8296.8|8281.8|8248.2|8233.2|243
1664978700000|2022-10-05 14:05:00|8247.8|8232.8|8255.2|8240.2|8256|8241|8211.1|8196.1|231
1664979000000|2022-10-05 14:10:00|8254.8|8239.8|8248.5|8233.5|8268.1|8253.1|8248.4|8233.4|106
1664979300000|2022-10-05 14:15:00|8248.4|8233.4|8213.1|8198.1|8248.7|8233.7|8213.1|8198.1|273
1664979600000|2022-10-05 14:20:00|8213.3|8198.3|8219.7|8204.7|8237.2|8222.2|8210|8195|326
1664979900000|2022-10-05 14:25:00|8219.6|8204.6|8211.6|8196.6|8219.6|8204.6|8210.7|8195.7|515
1664980200000|2022-10-05 14:30:00|8209.3|8194.3|8208.5|8193.5|8221.9|8206.9|8208.5|8193.5|535
1664980500000|2022-10-05 14:35:00|8207.1|8192.1|8207.7|8192.7|8211.7|8196.7|8207.1|8192.1|308
1664980800000|2022-10-05 14:40:00|8213.5|8198.5|8230.8|8215.8|8230.8|8215.8|8209.4|8194.4|1151
1664981100000|2022-10-05 14:45:00|8231.5|8216.5|8224.6|8209.6|8235.1|8220.1|8217.9|8202.9|143
1664981400000|2022-10-05 14:50:00|8224.5|8209.5|8220.9|8205.9|8231.1|8216.1|8214.8|8199.8|111
1664981700000|2022-10-05 14:55:00|8220.5|8205.5|8218.3|8203.3|8231.4|8216.4|8213.8|8198.8|214
1664982000000|2022-10-05 15:00:00|8218|8203|8214.1|8199.1|8218.6|8203.6|8213.4|8198.4|52
1664983200000|2022-10-05 15:20:00|8213.4|8198.4|8217.3|8202.3|8233.6|8218.6|8213.4|8198.4|645
1664983500000|2022-10-05 15:25:00|8217.6|8202.6|8213.1|8198.1|8218.5|8203.5|8213.1|8198.1|184
1664983800000|2022-10-05 15:30:00|8213.2|8198.2|8210|8195|8215.5|8200.5|8209.7|8194.7|487
1664984100000|2022-10-05 15:35:00|8210.1|8195.1|8214.8|8199.8|8216.1|8201.1|8210.1|8195.1|400
1664985300000|2022-10-05 15:55:00|8212.2|8197.2|8233.7|8218.7|8236.7|8221.7|8212.2|8197.2|669
1664985600000|2022-10-05 16:00:00|8234|8219|8222.3|8207.3|8235.3|8220.3|8221.2|8206.2|151
1664985900000|2022-10-05 16:05:00|8221.9|8206.9|8220.4|8205.4|8224.2|8209.2|8216.6|8201.6|139
1664986200000|2022-10-05 16:10:00|8220.6|8205.6|8235.8|8220.8|8241.5|8226.5|8217.1|8202.1|200
1664986500000|2022-10-05 16:15:00|8235.5|8220.5|8249.9|8234.9|8250.3|8235.3|8235.5|8220.5|99
1664986800000|2022-10-05 16:20:00|8249.8|8234.8|8241.9|8226.9|8249.8|8234.8|8231.6|8216.6|123
1664987100000|2022-10-05 16:25:00|8242.1|8227.1|8238.3|8223.3|8254.8|8239.8|8234.8|8219.8|67
1664987400000|2022-10-05 16:30:00|8238.6|8223.6|8235.2|8220.2|8241|8226|8231.7|8216.7|58
1664987700000|2022-10-05 16:35:00|8235.4|8220.4|8237|8222|8242.6|8227.6|8230.4|8215.4|45
1664988000000|2022-10-05 16:40:00|8236.3|8221.3|8223.3|8208.3|8237.4|8222.4|8223.3|8208.3|62
1664988600000|2022-10-05 16:50:00|8219.6|8204.6|8220.1|8205.1|8223.9|8208.9|8214|8199|362
1664988900000|2022-10-05 16:55:00|8218|8203|8218.5|8203.5|8219.3|8204.3|8218|8203|139
1664993400000|2022-10-05 18:10:00|8230.7|8215.7|8237.7|8222.7|8244.4|8229.4|8228|8213|2232
1664993700000|2022-10-05 18:15:00|8237.9|8222.9|8248.5|8233.5|8280.2|8265.2|8237.2|8222.2|607
1665018000000|2022-10-06 01:00:00|8263.5|8248.5|8340|8325|8341|8326|8263.5|8248.3|115
1665018300000|2022-10-06 01:05:00|8339.3|8324.3|8381.3|8366.3|8390|8375|8339.3|8324.3|108
1665018600000|2022-10-06 01:10:00|8381.6|8366.6|8404.4|8389.4|8404.4|8389.4|8378.3|8363.3|59
1665018900000|2022-10-06 01:15:00|8404.7|8389.7|8399.3|8384.3|8418.5|8403.5|8392.5|8375.3|48
1665019200000|2022-10-06 01:20:00|8396.2|8381.2|8370.6|8355.6|8396.2|8381.2|8360.9|8345.9|48
1665019500000|2022-10-06 01:25:00|8370.4|8355.4|8387.1|8372.1|8394.1|8372.1|8370.3|8355.3|21
1665019800000|2022-10-06 01:30:00|8387|8372|8361.6|8346.6|8393.1|8378.1|8361.6|8346.6|19
1665020100000|2022-10-06 01:35:00|8363.3|8348.3|8359.8|8344.8|8366.1|8351.1|8353.4|8338.4|8
1665020400000|2022-10-06 01:40:00|8359.5|8344.5|8342.4|8327.4|8359.5|8344.5|8338.1|8323.1|13
1665020700000|2022-10-06 01:45:00|8342.1|8327.1|8327.6|8312.6|8343.6|8328.6|8325.6|8310.6|9
1665021000000|2022-10-06 01:50:00|8327.1|8312.1|8346.1|8331.1|8349.4|8334.4|8327.1|8312.1|3
1665021300000|2022-10-06 01:55:00|8346.2|8331.2|8379.2|8364.2|8387.2|8372.2|8346.2|8331.2|39
1665021600000|2022-10-06 02:00:00|8378.5|8363.5|8386.2|8371.2|8386.5|8371.5|8377.7|8362.7|13
1665021900000|2022-10-06 02:05:00|8385.5|8370.5|8371.2|8356.2|8385.7|8370.7|8359.5|8332.8|20
1665022200000|2022-10-06 02:10:00|8371|8356|8382.7|8367.7|8389.7|8369.4|8367.7|8352.7|5
1665022500000|2022-10-06 02:15:00|8384.7|8369.7|8389.7|8374.7|8390.7|8374.7|8383.2|8365.2|2
1665022800000|2022-10-06 02:20:00|8389.2|8374.2|8402.2|8387.2|8402.2|8387.2|8387.7|8372.7|7
1665023100000|2022-10-06 02:25:00|8401.5|8386.5|8397.7|8382.7|8401.5|8386.5|8397.2|8382.2|1
1665023400000|2022-10-06 02:30:00|8396|8381|8387.5|8372.5|8396|8381|8387.5|8372.5|4
1665023700000|2022-10-06 02:35:00|8389.9|8374.9|8389.5|8374.5|8391|8376|8388.5|8373.5|8
1665024000000|2022-10-06 02:40:00|8389.2|8374.2|8398.2|8383.2|8398.2|8383.2|8389.2|8374.2|5
1665024300000|2022-10-06 02:45:00|8396.2|8381.2|8394.2|8379.2|8397.7|8382.7|8394.2|8379.2|1
1665024600000|2022-10-06 02:50:00|8394.5|8379.5|8396.2|8381.2|8400.2|8385.2|8394.2|8379.2|12
1665024900000|2022-10-06 02:55:00|8394.2|8379.2|8384.7|8369.7|8396.5|8381.5|8384.4|8369.4|3
1665025200000|2022-10-06 03:00:00|8384.2|8369.2|8372.7|8357.7|8384.7|8369.7|8372.4|8357.4|5
1665025500000|2022-10-06 03:05:00|8380.7|8343.2|8351.2|8336.2|8380.9|8352.1|8351.2|8336.2|29
1665025800000|2022-10-06 03:10:00|8351.7|8336.7|8352.7|8337.7|8352.7|8337.7|8351.7|8336.7|0
1665026100000|2022-10-06 03:15:00|8360.7|8345.7|8364.7|8349.7|8364.7|8349.7|8360.7|8345.7|9
1665026400000|2022-10-06 03:20:00|8364.9|8349.9|8369.9|8354.9|8369.9|8354.9|8364.9|8349.9|1
1665026700000|2022-10-06 03:25:00|8370|8355|8378.9|8363.9|8379.9|8364.9|8370|8355|1
1665027000000|2022-10-06 03:30:00|8378.8|8363.8|8370.4|8355.4|8380.9|8363.8|8370.4|8355.4|0
1665027300000|2022-10-06 03:35:00|8359.6|8344.6|8359.9|8344.9|8359.9|8344.9|8359.6|8344.6|1
1665027600000|2022-10-06 03:40:00|8360.7|8345.7|8363.9|8348.9|8363.9|8348.9|8360.7|8345.7|0
1665027900000|2022-10-06 03:45:00|8366.4|8351.4|8365.4|8350.4|8366.4|8351.4|8365.4|8350.4|1
1665028200000|2022-10-06 03:50:00|8364.8|8349.8|8362.4|8347.4|8364.8|8349.8|8362.4|8347.4|0
1665028500000|2022-10-06 03:55:00|8362.7|8347.7|8387|8372|8394|8373.7|8361.4|8345.6|31
1665028800000|2022-10-06 04:00:00|8387.5|8372.5|8388|8373|8388|8373|8387|8372|0
1665029100000|2022-10-06 04:05:00|8387.9|8372.9|8387|8372|8387.9|8372.9|8387|8372|1
1665029400000|2022-10-06 04:10:00|8382.9|8367.9|8371.5|8356.5|8382.9|8367.9|8371.5|8356.5|2
1665029700000|2022-10-06 04:15:00|8372|8357|8372.5|8357.5|8372.5|8357.5|8372|8357|0
1665030000000|2022-10-06 04:20:00|8372.1|8357.1|8371|8356|8372.1|8357.1|8371|8356|0
1665030300000|2022-10-06 04:25:00|8370.5|8355.5|8371|8356|8371|8356|8370.5|8355.5|2
1665030600000|2022-10-06 04:30:00|8389.9|8352.4|8392.3|8354.8|8392.3|8354.8|8389.9|8352.4|10
1665030900000|2022-10-06 04:35:00|8385.2|8360.2|8383|8358|8387.8|8361.8|8364.5|8349.4|1
1665031500000|2022-10-06 04:45:00|8378.6|8363.6|8378|8363|8381|8366|8377.5|8362.5|2
1665031800000|2022-10-06 04:50:00|8365.5|8350.5|8369.5|8354.5|8369.5|8354.5|8365.5|8350.5|1
1665032100000|2022-10-06 04:55:00|8369.3|8354.3|8367.3|8352.3|8371.3|8354.3|8360|8345|17
1665032400000|2022-10-06 05:00:00|8366.3|8351.3|8373|8348|8373.3|8355.8|8362.3|8347.3|3
1665032700000|2022-10-06 05:05:00|8360.8|8345.8|8353.5|8338.5|8361.3|8346.3|8353.5|8338.5|2
1665033000000|2022-10-06 05:10:00|8375.1|8337.6|8368.2|8353.2|8375.1|8353.2|8367.2|8337.5|2
1665033600000|2022-10-06 05:20:00|8368.5|8353.5|8368.4|8353.4|8376.1|8355.4|8365.6|8338.1|2
1665033900000|2022-10-06 05:25:00|8367.4|8352.4|8370.9|8355.9|8370.9|8355.9|8366.5|8351.5|2
1665034200000|2022-10-06 05:30:00|8371.1|8356.1|8399.4|8384.4|8404.4|8389.4|8371.1|8356.1|24
1665034500000|2022-10-06 05:35:00|8399.9|8384.9|8409.4|8394.4|8409.4|8394.4|8396.4|8381.4|33
1665034800000|2022-10-06 05:40:00|8409.7|8394.7|8386.9|8371.9|8410.1|8395.1|8386.3|8371.3|3
1665035400000|2022-10-06 05:50:00|8388.1|8373.1|8351.3|8336.3|8388.1|8373.1|8332.3|8317.3|22
1665035700000|2022-10-06 05:55:00|8352|8337|8356|8341|8361|8343.9|8340.1|8325.1|15
1665036000000|2022-10-06 06:00:00|8358.6|8333.6|8344.6|8329.6|8358.6|8334.3|8344|8328.5|2
1665036300000|2022-10-06 06:05:00|8344.8|8329.8|8355.1|8340.1|8359.1|8344.1|8344.8|8329.8|4
1665036600000|2022-10-06 06:10:00|8352.6|8337.6|8344.6|8329.6|8352.6|8337.6|8341.6|8326.6|1
1665036900000|2022-10-06 06:15:00|8344.8|8329.8|8343.4|8328.4|8345.5|8330.5|8343.4|8328.4|3
1665037200000|2022-10-06 06:20:00|8342.7|8327.7|8337.3|8322.3|8342.7|8327.7|8336.4|8321.4|1
1665037500000|2022-10-06 06:25:00|8337.2|8322.2|8344.5|8329.5|8345.3|8330.3|8335.8|8320.8|10
1665037800000|2022-10-06 06:30:00|8344.6|8329.6|8336.8|8321.8|8350|8335|8336.2|8321.2|2
1665038100000|2022-10-06 06:35:00|8336.3|8321.3|8327.5|8312.5|8336.5|8321.5|8327.5|8312.5|5
1665038400000|2022-10-06 06:40:00|8326.5|8311.5|8311.3|8296.3|8326.5|8311.5|8307.8|8292.8|6
1665038700000|2022-10-06 06:45:00|8316.5|8301.5|8315.5|8300.5|8319|8304|8315.5|8300.5|2
1665039000000|2022-10-06 06:50:00|8315.6|8300.6|8308.8|8293.8|8320.9|8305.9|8307.2|8292.2|10
1665039300000|2022-10-06 06:55:00|8308.1|8293.1|8276|8261|8308.2|8293.2|8270.8|8255.8|21
1665039600000|2022-10-06 07:00:00|8275.2|8260.2|8284.2|8269.2|8287.5|8272.5|8272.1|8257.1|23
1665039900000|2022-10-06 07:05:00|8283.9|8268.9|8295.5|8280.5|8300.3|8285.3|8277.4|8262.4|27
1665040200000|2022-10-06 07:10:00|8295.2|8280.2|8319|8304|8319|8304|8295.2|8280.2|7
1665040500000|2022-10-06 07:15:00|8318.7|8303.7|8320.2|8305.2|8327.2|8312.2|8307.3|8292.3|16
1665040800000|2022-10-06 07:20:00|8319.7|8304.7|8304.7|8289.7|8319.7|8304.7|8304.7|8289.7|5
1665041100000|2022-10-06 07:25:00|8307.3|8292.3|8330.2|8315.2|8330.2|8315.2|8307.3|8292.3|12
1665041400000|2022-10-06 07:30:00|8329.7|8314.7|8327.7|8312.7|8330.7|8315.7|8327.2|8312.2|2
1665041700000|2022-10-06 07:35:00|8327.5|8312.5|8321.2|8306.2|8328.3|8313.3|8321.2|8306.2|1
1665042000000|2022-10-06 07:40:00|8320.8|8305.8|8324|8309|8329.8|8314.8|8319.5|8304.5|7
1665042300000|2022-10-06 07:45:00|8323.9|8308.9|8333.2|8318.2|8334.2|8319.2|8322.8|8307.8|8
1665042600000|2022-10-06 07:50:00|8338.7|8323.7|8345.3|8330.3|8353.8|8338.8|8338.7|8323.7|13
1665042900000|2022-10-06 07:55:00|8347.3|8332.3|8337.8|8322.8|8351.8|8336.8|8337.8|8322.8|5
1665043200000|2022-10-06 08:00:00|8338.3|8323.3|8334.3|8319.3|8341.3|8326.3|8333.5|8318.5|7
1665043500000|2022-10-06 08:05:00|8333.8|8318.8|8350.2|8335.2|8350.7|8335.7|8333.3|8318.3|21
1665043800000|2022-10-06 08:10:00|8349.8|8334.8|8336.6|8321.6|8349.8|8334.8|8335.8|8320.8|14
1665044100000|2022-10-06 08:15:00|8337.1|8322.1|8330.6|8315.6|8337.8|8322.8|8328.6|8313.6|5
1665044400000|2022-10-06 08:20:00|8330.1|8315.1|8310.8|8295.8|8330.1|8315.1|8310.3|8295.3|23
1665044700000|2022-10-06 08:25:00|8310.6|8295.6|8275.1|8260.1|8310.8|8295.8|8272.8|8257.8|39
1665045000000|2022-10-06 08:30:00|8274.8|8259.8|8295.3|8280.3|8295.3|8280.3|8271.6|8256.6|12
1665045300000|2022-10-06 08:35:00|8294.6|8279.6|8294.8|8279.8|8302.6|8287.6|8290.6|8275.6|8
1665045600000|2022-10-06 08:40:00|8294.1|8279.1|8275.9|8260.9|8296.1|8281.1|8275.9|8260.9|4
1665045900000|2022-10-06 08:45:00|8275.4|8260.4|8280.1|8265.1|8282.3|8267.3|8270.8|8255.8|8
1665046200000|2022-10-06 08:50:00|8279.8|8264.8|8278.8|8263.8|8280.8|8265.8|8278.3|8263.3|1
1665046500000|2022-10-06 08:55:00|8277.8|8262.8|8278.1|8263.1|8279.1|8264.1|8269.8|8254.8|6
1665046800000|2022-10-06 09:00:00|8277.6|8262.6|8271.3|8256.3|8283.9|8268.9|8270.8|8255.8|34
1665047100000|2022-10-06 09:05:00|8272.8|8257.8|8307.6|8292.6|8307.6|8292.6|8272.8|8257.8|21
1665047400000|2022-10-06 09:10:00|8306.7|8291.7|8292.6|8277.6|8306.7|8291.7|8292.1|8277.1|11
1665047700000|2022-10-06 09:15:00|8293.1|8278.1|8320.2|8305.2|8320.2|8305.2|8293.1|8278.1|14
1665048000000|2022-10-06 09:20:00|8323.7|8308.7|8326.7|8311.7|8330.1|8315.1|8313.4|8298.4|28
1665048300000|2022-10-06 09:25:00|8327.2|8312.2|8338.6|8323.6|8339.1|8324.1|8317.2|8302.2|18
1665048600000|2022-10-06 09:30:00|8339.6|8324.6|8350.5|8335.5|8350.5|8335.5|8339.2|8324.2|4
1665048900000|2022-10-06 09:35:00|8350.4|8335.4|8333.7|8318.7|8350.4|8335.4|8333.7|8318.7|8
1665049200000|2022-10-06 09:40:00|8333.4|8318.4|8328.2|8313.2|8333.9|8318.9|8328.2|8313.2|1
1665049500000|2022-10-06 09:45:00|8327.7|8312.7|8325.2|8310.2|8328.2|8313.2|8325.2|8310.2|0
1665049800000|2022-10-06 09:50:00|8324.2|8309.2|8313.2|8298.2|8324.7|8309.7|8311.2|8296.2|1
1665050100000|2022-10-06 09:55:00|8312.2|8297.2|8283.2|8268.2|8312.2|8297.2|8280.7|8265.7|11
1665050400000|2022-10-06 10:00:00|8283.4|8268.4|8313.5|8298.5|8316|8301|8282.7|8267.7|24
1665050700000|2022-10-06 10:05:00|8313|8298|8312.8|8297.8|8317|8302|8312.5|8297.5|1
1665051000000|2022-10-06 10:10:00|8313.3|8298.3|8284|8269|8313.8|8298.8|8284|8269|10
1665051300000|2022-10-06 10:15:00|8283.5|8268.5|8285.5|8270.5|8285.5|8270.5|8280.8|8265.8|10
1665051600000|2022-10-06 10:20:00|8285.8|8270.8|8298|8283|8312.9|8296.1|8285.8|8270.8|14
1665051900000|2022-10-06 10:25:00|8298.3|8283.3|8296|8281|8298.5|8283.5|8291.8|8276.8|5
1665052200000|2022-10-06 10:30:00|8296.5|8281.5|8303.5|8288.5|8303.5|8288.5|8295.5|8280.5|3
1665052500000|2022-10-06 10:35:00|8303.8|8288.8|8307|8292|8307|8292|8303.8|8288.8|1
1665052800000|2022-10-06 10:40:00|8304.6|8289.6|8301.1|8286.1|8305.5|8290.5|8301.1|8286.1|3
1665053100000|2022-10-06 10:45:00|8301.3|8286.3|8288.6|8273.6|8301.3|8286.3|8282.1|8267.1|5
1665053400000|2022-10-06 10:50:00|8288.5|8273.5|8288.8|8273.8|8289.6|8274.6|8283.6|8268.6|5
1665053700000|2022-10-06 10:55:00|8289.1|8274.1|8291.6|8276.6|8294.7|8279.7|8289.1|8274.1|3
1665054000000|2022-10-06 11:00:00|8291.1|8276.1|8290.1|8275.1|8300.3|8285.3|8285.1|8270.1|11
1665054300000|2022-10-06 11:05:00|8283.7|8268.7|8274.8|8259.8|8285.3|8270.3|8267.8|8252.8|34
1665054600000|2022-10-06 11:10:00|8273.4|8258.4|8257|8242|8284.3|8269.3|8254|8239|52
1665054900000|2022-10-06 11:15:00|8260.6|8245.6|8281.1|8266.1|8293.1|8278.1|8254.1|8239.1|50
1665055200000|2022-10-06 11:20:00|8282.6|8267.6|8272.6|8257.6|8283.1|8268.1|8271.6|8256.6|49
1665055500000|2022-10-06 11:25:00|8273.1|8258.1|8274.6|8259.6|8277.6|8262.6|8272.1|8257.1|15
1665055800000|2022-10-06 11:30:00|8275.1|8260.1|8276.6|8261.6|8287.4|8272.4|8271.6|8256.6|18
1665056100000|2022-10-06 11:35:00|8276.9|8261.9|8263.2|8248.2|8276.9|8261.9|8262.2|8247.2|16
1665056400000|2022-10-06 11:40:00|8262.9|8247.9|8268.4|8253.4|8272.9|8257.9|8260.7|8245.7|96
1665056700000|2022-10-06 11:45:00|8271.9|8256.9|8256.9|8241.9|8275.7|8260.7|8253.6|8238.6|59
1665057000000|2022-10-06 11:50:00|8256.8|8241.8|8244.8|8229.8|8274.9|8259.9|8230.7|8215.7|78
1665057300000|2022-10-06 11:55:00|8247.6|8232.6|8268.3|8253.3|8275.9|8260.9|8247.6|8232.6|34
1665057600000|2022-10-06 12:00:00|8268.4|8253.4|8237.3|8222.3|8268.4|8253.4|8233.3|8218.3|72
1665057900000|2022-10-06 12:05:00|8239.3|8224.3|8240.8|8225.8|8247.9|8232.9|8236.3|8221.3|62
1665058200000|2022-10-06 12:10:00|8240.3|8225.3|8204.7|8189.7|8241.6|8226.6|8196.4|8181.4|272
1665058500000|2022-10-06 12:15:00|8204.2|8189.2|8203.8|8188.8|8206.2|8191.2|8188.9|8173.9|198
1665058800000|2022-10-06 12:20:00|8203.1|8188.1|8218|8203|8234.4|8219.4|8196.8|8181.8|114
1665059100000|2022-10-06 12:25:00|8217.3|8202.3|8244.1|8206.6|8265|8227.5|8207.2|8192.2|60
1665059400000|2022-10-06 12:30:00|8236.9|8211.9|8264.4|8249.4|8268.1|8253.1|8215|8197.9|202
1665059700000|2022-10-06 12:35:00|8264.1|8249.1|8275.2|8260.2|8275.2|8260.2|8253.2|8238.2|66
1665060000000|2022-10-06 12:40:00|8275.4|8260.4|8264.5|8249.5|8280.7|8265.7|8250|8235|79
1665060300000|2022-10-06 12:45:00|8264|8249|8247.8|8232.8|8271.7|8256.7|8247.8|8232.8|39
1665060600000|2022-10-06 12:50:00|8251.8|8236.8|8237.4|8222.4|8251.8|8236.8|8236.8|8221.8|39
1665060900000|2022-10-06 12:55:00|8237.5|8222.5|8236.7|8221.7|8252.8|8237.8|8234.1|8219.1|32
1665061200000|2022-10-06 13:00:00|8243.7|8228.7|8226.9|8211.9|8245.2|8230.2|8218.5|8203.5|52
1665061500000|2022-10-06 13:05:00|8227.1|8212.1|8220.2|8205.2|8227.1|8212.1|8204.4|8189.4|127
1665061800000|2022-10-06 13:10:00|8220.5|8205.5|8229.3|8214.3|8240.3|8225.3|8218.9|8203.9|49
1665062100000|2022-10-06 13:15:00|8230.3|8215.3|8240.2|8225.2|8251.7|8236.7|8230.3|8215.3|53
1665062400000|2022-10-06 13:20:00|8241.6|8226.6|8235.7|8220.7|8242.2|8227.2|8229.4|8214.4|34
1665062700000|2022-10-06 13:25:00|8235.6|8220.6|8236.2|8221.2|8240.7|8225.7|8223.7|8208.7|59
1665063000000|2022-10-06 13:30:00|8236.5|8221.5|8272.2|8257.2|8283.4|8268.4|8228.4|8213.4|168
1665063300000|2022-10-06 13:35:00|8272.5|8257.5|8273.5|8258.5|8279|8264|8258.2|8243.2|210
1665063600000|2022-10-06 13:40:00|8273.4|8258.4|8243.4|8228.4|8277.5|8262.5|8243.4|8228.4|153
1665063900000|2022-10-06 13:45:00|8242.9|8227.9|8242.9|8227.9|8262.7|8247.7|8238.9|8223.9|267
1665064200000|2022-10-06 13:50:00|8242.7|8227.7|8250.1|8235.1|8255|8240|8236.7|8221.7|98
1665064500000|2022-10-06 13:55:00|8249.7|8234.7|8226.1|8211.1|8258.1|8243.1|8222.2|8207.2|338
1665064800000|2022-10-06 14:00:00|8225.6|8210.6|8198.4|8183.4|8227.7|8212.7|8196.4|8181.4|267
1665065100000|2022-10-06 14:05:00|8198|8183|8184.2|8169.2|8199.2|8184.2|8179.6|8164.6|193
1665065400000|2022-10-06 14:10:00|8184.1|8169.1|8145.2|8130.2|8184.6|8169.6|8117.1|8102.1|496
1665065700000|2022-10-06 14:15:00|8145|8130|8245|8230|8245|8230|8125.2|8110.2|385
1665066000000|2022-10-06 14:20:00|8245.4|8230.4|8242.9|8227.9|8268.1|8253.1|8240.3|8225.3|199
1665066300000|2022-10-06 14:25:00|8242.6|8227.6|8237.9|8222.9|8269.4|8254.4|8237.9|8222.9|102
1665066600000|2022-10-06 14:30:00|8238.2|8223.2|8263.7|8248.7|8269.3|8254.3|8234.1|8219.1|129
1665066900000|2022-10-06 14:35:00|8264|8249|8247.5|8232.5|8264.7|8249.7|8227.2|8212.2|113
1665067200000|2022-10-06 14:40:00|8248|8233|8256.7|8241.7|8270|8255|8246.2|8231.2|77
1665067500000|2022-10-06 14:45:00|8257|8242|8268.8|8253.8|8278.3|8263.3|8238.3|8223.3|202
1665067800000|2022-10-06 14:50:00|8268.6|8253.6|8252.3|8237.3|8268.8|8253.8|8235.1|8220.1|113
1665068100000|2022-10-06 14:55:00|8252.8|8237.8|8224.7|8209.7|8262.8|8247.8|8207.2|8192.2|121
1665068400000|2022-10-06 15:00:00|8225.2|8210.2|8240.5|8225.5|8243.7|8228.7|8224.5|8209.5|51
1665068700000|2022-10-06 15:05:00|8240.2|8225.2|8243.1|8228.1|8257.8|8242.8|8233|8218|114
1665069000000|2022-10-06 15:10:00|8243.7|8228.7|8240.6|8225.6|8252.8|8237.8|8235.5|8220.5|45
1665069300000|2022-10-06 15:15:00|8240.3|8225.3|8215.1|8200.1|8241.1|8226.1|8195|8180|140
1665069600000|2022-10-06 15:20:00|8214.7|8199.7|8208.7|8193.7|8229.2|8214.2|8205.7|8190.7|42
1665069900000|2022-10-06 15:25:00|8209.2|8194.2|8195.6|8180.6|8209.7|8194.7|8193.7|8178.7|50
1665070200000|2022-10-06 15:30:00|8188.7|8173.7|8173.5|8158.5|8188.7|8173.7|8156.3|8141.3|139
1665070500000|2022-10-06 15:35:00|8173.7|8158.7|8173.5|8158.5|8180|8165|8166.8|8151.8|124
1665070800000|2022-10-06 15:40:00|8173.4|8158.4|8179.7|8164.7|8180.7|8165.7|8162.1|8147.1|53
1665071100000|2022-10-06 15:45:00|8182.1|8167.1|8201.5|8186.5|8205|8190|8165.7|8150.7|50
1665071400000|2022-10-06 15:50:00|8202.3|8187.3|8213.5|8198.5|8230.2|8215.2|8202.2|8187.2|56
1665071700000|2022-10-06 15:55:00|8213.6|8198.6|8186.2|8171.2|8215.6|8200.6|8179|8164|70
1665072000000|2022-10-06 16:00:00|8187|8172|8224.1|8199.1|8224.1|8200.6|8181.7|8166.7|57
1665072300000|2022-10-06 16:05:00|8223.2|8208.2|8269.8|8254.8|8296.8|8275.3|8223.1|8208.1|139
1665072600000|2022-10-06 16:10:00|8269.9|8254.9|8239.3|8224.3|8281.6|8265.8|8225.5|8210.5|48
1665072900000|2022-10-06 16:15:00|8241.3|8226.3|8226.2|8211.2|8249.1|8234.1|8218.2|8203.2|87
1665073200000|2022-10-06 16:20:00|8225.5|8210.5|8212|8197|8239|8224|8205.8|8190.8|42
1665073500000|2022-10-06 16:25:00|8212.5|8197.5|8235.1|8220.1|8235.6|8220.6|8212.5|8197.5|43
1665073800000|2022-10-06 16:30:00|8235|8220|8237.8|8222.8|8246.1|8231.1|8221.5|8206.5|64
1665074100000|2022-10-06 16:35:00|8237.3|8222.3|8221|8206|8238.3|8223.3|8216.6|8201.6|45
1665074400000|2022-10-06 16:40:00|8220.8|8205.8|8223.6|8208.6|8224.8|8209.8|8210.5|8195.5|43
1665074700000|2022-10-06 16:45:00|8223.3|8208.3|8255.1|8240.1|8267.4|8249.9|8213.7|8198.5|63
1665075000000|2022-10-06 16:50:00|8255.6|8240.6|8224.3|8209.3|8255.6|8240.6|8224|8209|45
1665075300000|2022-10-06 16:55:00|8222.3|8207.3|8222|8207|8228.8|8213.8|8209.4|8194.4|173
1665075600000|2022-10-06 17:00:00|8221.9|8206.9|8204.9|8189.9|8221.9|8206.9|8197.8|8182.8|54
1665075900000|2022-10-06 17:05:00|8212.2|8197.2|8225.5|8210.5|8232.7|8211.9|8203.4|8188.4|73
1665076200000|2022-10-06 17:10:00|8223.5|8208.5|8238.6|8223.6|8241.5|8226.5|8220|8205|56
1665076500000|2022-10-06 17:15:00|8239|8224|8210.3|8195.3|8239.3|8224.3|8202.8|8187.8|60
1665076800000|2022-10-06 17:20:00|8210.7|8195.7|8211.3|8196.3|8219.5|8204.5|8206.1|8191.1|49
1665077100000|2022-10-06 17:25:00|8211.5|8196.5|8206.6|8191.6|8218.5|8203.5|8195.3|8180.3|264
1665077400000|2022-10-06 17:30:00|8206.1|8191.1|8199.8|8184.8|8206.5|8191.5|8193.5|8178.5|117
1665077700000|2022-10-06 17:35:00|8200.1|8185.1|8198|8183|8202.5|8187.5|8188.9|8173.9|83
1665078000000|2022-10-06 17:40:00|8198.2|8183.2|8191.8|8176.8|8199|8184|8180.7|8165.7|108
1665078300000|2022-10-06 17:45:00|8190.5|8175.5|8187.4|8172.4|8190.5|8175.5|8177.9|8162.9|79
1665078600000|2022-10-06 17:50:00|8187.5|8172.5|8175.9|8160.9|8188.7|8173.7|8170.7|8155.7|83
1665078900000|2022-10-06 17:55:00|8175.7|8160.7|8172.7|8157.7|8185.9|8170.9|8169.9|8154.9|83
1665079200000|2022-10-06 18:00:00|8172.4|8157.4|8182.8|8167.8|8190.4|8175.4|8171|8156|118
1665079500000|2022-10-06 18:05:00|8183.2|8168.2|8179.3|8164.3|8184.3|8169.3|8171|8156|161
1665079800000|2022-10-06 18:10:00|8179.2|8164.2|8204.9|8189.9|8213.3|8198.3|8170.5|8155.5|808
1665080100000|2022-10-06 18:15:00|8204.8|8189.8|8220.5|8205.5|8228.8|8213.8|8199.4|8184.4|246
1665104400000|2022-10-07 01:00:00|8207.6|8192.6|8171.8|8156.8|8234.8|8204.1|8171.8|8156.8|37
1665104700000|2022-10-07 01:05:00|8172.3|8157.3|8173.3|8158.3|8178.6|8163.6|8169.3|8154.3|47
1665105000000|2022-10-07 01:10:00|8172.9|8157.9|8191.9|8176.9|8193.9|8178.9|8171.8|8156.8|25
1665105300000|2022-10-07 01:15:00|8191.8|8176.8|8191.4|8176.4|8193.4|8178.4|8187.4|8172.4|12
1665105600000|2022-10-07 01:20:00|8191.2|8176.2|8173.7|8158.7|8191.2|8176.2|8171.3|8156.3|12
1665105900000|2022-10-07 01:25:00|8173.9|8158.9|8181.9|8166.9|8186.4|8171.4|8173.9|8158.9|9
1665106200000|2022-10-07 01:30:00|8180.9|8165.9|8187.2|8149.7|8187.2|8166.9|8178.4|8149.7|5
1665106500000|2022-10-07 01:35:00|8186.2|8148.7|8168.2|8153.2|8186.2|8154.8|8167.8|8148.7|3
1665106800000|2022-10-07 01:40:00|8170|8155|8186.3|8161.3|8186.9|8161.9|8170|8155|1
1665107100000|2022-10-07 01:45:00|8183.8|8168.8|8185.1|8170.1|8191.8|8170.6|8183.3|8166.5|0
1665107400000|2022-10-07 01:50:00|8184.8|8169.8|8177.4|8162.4|8185.8|8169.8|8177.4|8160.8|0
1665107700000|2022-10-07 01:55:00|8176.9|8161.9|8174.3|8159.3|8176.9|8161.9|8174.3|8159.3|0
1665108000000|2022-10-07 02:00:00|8174|8159|8165.2|8150.2|8174.1|8159.1|8165.2|8150.2|3
1665108300000|2022-10-07 02:05:00|8164.9|8149.9|8164|8149|8164.9|8149.9|8163.3|8148.3|4
1665108600000|2022-10-07 02:10:00|8150.8|8135.8|8152.3|8137.3|8161.3|8138.3|8149.3|8134.3|82
1665108900000|2022-10-07 02:15:00|8153.6|8138.6|8157.2|8142.2|8164.2|8142.7|8153.6|8138.6|1
1665109200000|2022-10-07 02:20:00|8160.2|8145.2|8157.7|8142.7|8163.7|8148.7|8154.7|8139.7|5
1665109500000|2022-10-07 02:25:00|8157.4|8142.4|8158.9|8143.9|8161.4|8146.4|8157.4|8142.4|0
1665109800000|2022-10-07 02:30:00|8161.4|8146.4|8160.4|8145.4|8161.4|8146.4|8160.4|8145.4|0
1665110100000|2022-10-07 02:35:00|8160.5|8145.5|8168.8|8153.8|8170.4|8155.4|8160.5|8145.5|7
1665110400000|2022-10-07 02:40:00|8170.8|8155.8|8210|8195|8226.8|8201.5|8170.8|8155.8|10
1665110700000|2022-10-07 02:45:00|8213.5|8188.5|8228.6|8203.6|8229.9|8213.1|8209.2|8181.7|5
1665111000000|2022-10-07 02:50:00|8228.2|8203.2|8222.4|8184.9|8233|8203.2|8205.1|8182.4|7
1665111300000|2022-10-07 02:55:00|8213.8|8198.8|8218.4|8203.4|8220.8|8203.4|8212.8|8195.8|2
1665111600000|2022-10-07 03:00:00|8226.9|8211.9|8234.4|8219.4|8242.1|8227.1|8226.9|8211.9|20
1665111900000|2022-10-07 03:05:00|8230.9|8215.9|8226.9|8211.9|8230.9|8215.9|8222.4|8207.4|2
1665112200000|2022-10-07 03:10:00|8227.2|8212.2|8230.7|8215.7|8232.7|8217.7|8227.2|8212.2|1
1665112500000|2022-10-07 03:15:00|8231.2|8216.2|8230.7|8215.7|8231.2|8216.2|8230.7|8215.7|0
1665112800000|2022-10-07 03:20:00|8227.2|8212.2|8229.4|8214.4|8229.9|8214.9|8227.2|8212.2|1
1665113100000|2022-10-07 03:25:00|8229.5|8214.5|8222.4|8207.4|8229.9|8214.9|8222.4|8207.4|2
1665113700000|2022-10-07 03:35:00|8223.5|8208.5|8231.7|8216.7|8232.1|8217.1|8223.5|8208.5|1
1665114000000|2022-10-07 03:40:00|8231.3|8216.3|8229.7|8214.7|8231.3|8216.3|8229.7|8214.7|0
1665114600000|2022-10-07 03:50:00|8228.7|8213.7|8228.2|8213.2|8228.7|8213.7|8228.2|8213.2|0
1665114900000|2022-10-07 03:55:00|8228.1|8213.1|8228.4|8213.4|8228.4|8213.4|8228.1|8213.1|0
1665115200000|2022-10-07 04:00:00|8223.1|8208.1|8226.3|8211.3|8226.3|8211.3|8214.1|8199.1|6
1665115500000|2022-10-07 04:05:00|8226.2|8211.2|8227.1|8212.1|8227.6|8212.6|8219.4|8204.4|8
1665115800000|2022-10-07 04:10:00|8225.7|8210.7|8224.6|8209.6|8228.1|8213.1|8220.6|8205.6|1
1665116100000|2022-10-07 04:15:00|8223.2|8208.2|8226.6|8211.6|8226.6|8211.6|8218.9|8203.9|0
1665116400000|2022-10-07 04:20:00|8226.1|8211.1|8225.6|8210.6|8226.1|8211.1|8225.6|8210.6|0
1665116700000|2022-10-07 04:25:00|8226.6|8211.6|8227.1|8212.1|8227.6|8212.6|8226.6|8211.6|0
1665117000000|2022-10-07 04:30:00|8227.6|8212.6|8226.6|8211.6|8227.6|8212.6|8226.6|8211.6|0
1665117300000|2022-10-07 04:35:00|8226.9|8211.9|8226.6|8211.6|8231.1|8216.1|8226.6|8211.6|9
1665117600000|2022-10-07 04:40:00|8227.1|8212.1|8227.1|8212.1|8227.1|8212.1|8227.1|8212.1|0
1665118200000|2022-10-07 04:50:00|8225.1|8210.1|8216.6|8201.6|8225.1|8210.1|8216.6|8201.6|1
1665118500000|2022-10-07 04:55:00|8223.1|8208.1|8223.1|8208.1|8226.1|8211.1|8220.6|8205.6|1
1665118800000|2022-10-07 05:00:00|8222.9|8207.9|8222.6|8207.6|8222.9|8207.9|8222.6|8207.6|0
1665119100000|2022-10-07 05:05:00|8219.8|8204.8|8215.1|8200.1|8219.8|8204.8|8215.1|8200.1|2
1665119400000|2022-10-07 05:10:00|8215.4|8200.4|8222.1|8207.1|8227.6|8212.6|8215.4|8200.4|1
1665119700000|2022-10-07 05:15:00|8222|8207|8221.5|8206.5|8222|8207|8221.5|8206.5|0
1665120300000|2022-10-07 05:25:00|8221.8|8206.8|8222.5|8207.5|8222.5|8207.5|8221.8|8206.8|0
1665120600000|2022-10-07 05:30:00|8224.5|8209.5|8222.5|8207.5|8224.5|8209.5|8213.5|8198.5|7
1665120900000|2022-10-07 05:35:00|8223|8208|8224.9|8209.9|8225.9|8210.9|8223|8208|0
1665121200000|2022-10-07 05:40:00|8224.5|8209.5|8224.5|8209.5|8224.5|8209.5|8224.5|8209.5|0
1665121500000|2022-10-07 05:45:00|8224.2|8209.2|8225.2|8210.2|8225.2|8210.2|8224.2|8209.2|0
1665122100000|2022-10-07 05:55:00|8223.7|8208.7|8223.7|8208.7|8224.2|8209.2|8223.7|8208.7|1
1665122400000|2022-10-07 06:00:00|8223.5|8208.5|8222.7|8207.7|8223.5|8208.5|8222.2|8207.2|0
1665122700000|2022-10-07 06:05:00|8226.3|8201.3|8219.2|8204.2|8226.3|8204.2|8217.3|8197.2|1
1665123300000|2022-10-07 06:15:00|8223.7|8208.7|8222.2|8207.2|8223.7|8208.7|8222.2|8207.2|6
1665123600000|2022-10-07 06:20:00|8221.7|8206.7|8214.2|8199.2|8221.7|8206.7|8214.2|8199.2|2
1665123900000|2022-10-07 06:25:00|8213.7|8198.7|8205.8|8190.8|8218.2|8203.2|8205.8|8190.8|12
1665124200000|2022-10-07 06:30:00|8206|8191|8204.3|8189.3|8207.8|8192.8|8204.3|8189.3|7
1665124500000|2022-10-07 06:35:00|8204.8|8189.8|8199.6|8184.6|8205.3|8190.3|8199.5|8184.5|13
1665124800000|2022-10-07 06:40:00|8199|8184|8189.3|8174.3|8199|8184|8187.3|8172.3|7
1665125100000|2022-10-07 06:45:00|8188.3|8173.3|8190.8|8175.8|8194.3|8179.3|8186.3|8171.3|7
1665125400000|2022-10-07 06:50:00|8197.8|8182.8|8204.3|8189.3|8206.6|8191.6|8190.3|8175.3|13
1665125700000|2022-10-07 06:55:00|8204.1|8189.1|8189.4|8174.4|8204.8|8189.8|8188.8|8173.8|4
1665126000000|2022-10-07 07:00:00|8189.8|8174.8|8204.3|8189.3|8204.3|8189.3|8189.3|8174.3|7
1665126300000|2022-10-07 07:05:00|8204.1|8189.1|8217.8|8202.8|8218.9|8203.9|8200.9|8185.9|30
1665126600000|2022-10-07 07:10:00|8214.8|8199.8|8229.4|8214.4|8229.4|8214.4|8214.1|8199.1|9
1665126900000|2022-10-07 07:15:00|8228.4|8213.4|8214.8|8199.8|8230.4|8215.4|8212.8|8197.8|15
1665127200000|2022-10-07 07:20:00|8217.3|8202.3|8228.8|8213.8|8229.3|8214.3|8217.3|8202.3|20
1665127500000|2022-10-07 07:25:00|8227.7|8212.7|8226.1|8211.1|8228.4|8213.4|8225.2|8210.2|3
1665127800000|2022-10-07 07:30:00|8225.9|8210.9|8241.9|8226.9|8242.9|8227.9|8224.4|8209.4|20
1665128100000|2022-10-07 07:35:00|8242.9|8227.9|8239.6|8224.6|8249.6|8234.6|8237.1|8222.1|9
1665128400000|2022-10-07 07:40:00|8241.1|8226.1|8245.1|8230.1|8250.6|8235.6|8239.9|8224.9|10
1665128700000|2022-10-07 07:45:00|8245.5|8230.5|8248.1|8233.1|8248.1|8233.1|8245.5|8230.5|38
1665129000000|2022-10-07 07:50:00|8247.6|8232.6|8246.2|8231.2|8249.1|8234.1|8244.1|8229.1|6
1665129300000|2022-10-07 07:55:00|8245.9|8230.9|8241.9|8226.9|8247.1|8232.1|8237.2|8222.2|6
1665129600000|2022-10-07 08:00:00|8242.2|8227.2|8246.4|8231.4|8247.4|8232.4|8236|8221|3
1665129900000|2022-10-07 08:05:00|8246.2|8231.2|8254.9|8239.9|8255.4|8240.4|8245.2|8230.2|1
1665130200000|2022-10-07 08:10:00|8260.4|8245.4|8317.1|8302.1|8317.1|8302.1|8260.4|8245.4|267
1665130500000|2022-10-07 08:15:00|8316.7|8301.7|8287.8|8272.8|8319.7|8304.7|8287.8|8267.8|59
1665130800000|2022-10-07 08:20:00|8285.8|8270.8|8242.3|8227.3|8290.3|8275.3|8241.8|8226.8|74
1665131100000|2022-10-07 08:25:00|8242.2|8227.2|8262|8247|8262|8247|8236.3|8221.3|23
1665131400000|2022-10-07 08:30:00|8261.2|8246.2|8255.2|8240.2|8261.7|8246.7|8246.5|8231.5|10
1665131700000|2022-10-07 08:35:00|8256.2|8241.2|8252.7|8237.7|8259.5|8244.5|8247.2|8232.2|14
1665132000000|2022-10-07 08:40:00|8252.4|8237.4|8248|8233|8252.7|8237.7|8245.2|8230.2|3
1665132300000|2022-10-07 08:45:00|8247.7|8232.7|8250.4|8235.4|8250.4|8235.4|8247.7|8232.7|5
1665132600000|2022-10-07 08:50:00|8250.1|8235.1|8249.7|8234.7|8251.9|8236.9|8249.2|8234.2|9
1665132900000|2022-10-07 08:55:00|8249.4|8234.4|8251|8236|8251|8236|8249.2|8234.2|14
1665133200000|2022-10-07 09:00:00|8249.2|8234.2|8254.7|8239.7|8255|8240|8248.9|8233.9|2
1665133500000|2022-10-07 09:05:00|8254.9|8239.9|8269.5|8254.5|8270|8255|8254.7|8239.7|6
1665133800000|2022-10-07 09:10:00|8267.3|8252.3|8308.7|8293.7|8309.5|8294.5|8266.3|8251.3|25
1665134100000|2022-10-07 09:15:00|8309|8294|8289.6|8274.6|8310.1|8295.1|8275.6|8260.6|14
1665134400000|2022-10-07 09:20:00|8283.5|8268.5|8261.7|8246.7|8284.4|8268.8|8258.7|8243.7|68
1665134700000|2022-10-07 09:25:00|8261.5|8246.5|8258.7|8243.7|8261.5|8246.5|8255.1|8240.1|2
1665135000000|2022-10-07 09:30:00|8258.1|8243.1|8297.1|8282.1|8297.1|8282.1|8255.6|8240.6|30
1665135300000|2022-10-07 09:35:00|8296.7|8281.7|8288.8|8273.8|8302.6|8287.6|8287.8|8272.8|11
1665135600000|2022-10-07 09:40:00|8289.2|8274.2|8294.8|8279.8|8294.8|8279.8|8276.3|8261.3|42
1665135900000|2022-10-07 09:45:00|8295|8280|8288|8273|8295.8|8280.8|8286.1|8271.1|7
1665136200000|2022-10-07 09:50:00|8288.7|8273.7|8285.6|8270.6|8289.5|8274.5|8285.1|8270.1|7
1665136500000|2022-10-07 09:55:00|8285.1|8270.1|8292.3|8277.3|8293.3|8278.3|8284.4|8269.4|22
1665136800000|2022-10-07 10:00:00|8291.4|8276.4|8291.5|8276.5|8292|8277|8287.6|8272.6|11
1665137100000|2022-10-07 10:05:00|8292|8277|8287|8272|8292.5|8277.5|8287|8272|14
1665137400000|2022-10-07 10:10:00|8281.2|8266.2|8277|8262|8281.2|8266.2|8275|8260|8
1665137700000|2022-10-07 10:15:00|8276.8|8261.8|8280.5|8265.5|8281|8266|8276.5|8261.5|9
1665138000000|2022-10-07 10:20:00|8280|8265|8280|8265|8282|8267|8278.8|8263.8|7
1665138300000|2022-10-07 10:25:00|8281.7|8266.7|8272.1|8257.1|8295|8280|8266|8251|18
1665138600000|2022-10-07 10:30:00|8272|8257|8279.5|8264.5|8279.5|8264.5|8271.1|8256.1|3
1665138900000|2022-10-07 10:35:00|8279.6|8264.6|8284.6|8269.6|8291.6|8276.6|8279.6|8264.6|11
1665139200000|2022-10-07 10:40:00|8284|8269|8284.6|8269.6|8285.6|8270.6|8283.3|8268.3|1
1665139500000|2022-10-07 10:45:00|8284|8269|8277|8262|8284|8269|8277|8262|6
1665139800000|2022-10-07 10:50:00|8277.1|8262.1|8266.3|8251.3|8280.1|8265.1|8266.3|8251.3|11
1665140100000|2022-10-07 10:55:00|8265.1|8250.1|8265|8250|8265.1|8250.1|8261.3|8246.3|10
1665140400000|2022-10-07 11:00:00|8264.8|8249.8|8262.3|8247.3|8265.6|8250.6|8262.3|8247.3|4
1665140700000|2022-10-07 11:05:00|8262|8247|8258|8243|8262|8247|8257.5|8242.5|11
1665141000000|2022-10-07 11:10:00|8257.8|8242.8|8254.6|8239.6|8257.8|8242.8|8252.9|8237.9|16
1665141300000|2022-10-07 11:15:00|8254.7|8239.7|8273.8|8258.8|8273.8|8258.8|8254.6|8239.6|16
1665141600000|2022-10-07 11:20:00|8273.3|8258.3|8272.2|8257.2|8279.5|8264.5|8270|8255|38
1665141900000|2022-10-07 11:25:00|8271.2|8256.2|8270.5|8255.5|8275.7|8260.7|8268.5|8253.5|5
1665142200000|2022-10-07 11:30:00|8260|8245|8266.7|8251.7|8268.1|8253.1|8259.3|8244.3|24
1665142500000|2022-10-07 11:35:00|8267.1|8252.1|8259.1|8244.1|8270.1|8255.1|8259.1|8244.1|7
1665142800000|2022-10-07 11:40:00|8258.9|8243.9|8261.4|8246.4|8264.1|8249.1|8250|8235|31
1665143100000|2022-10-07 11:45:00|8261.3|8246.3|8274.3|8259.3|8274.3|8259.3|8253.3|8238.3|18
1665143400000|2022-10-07 11:50:00|8274.8|8259.8|8294.8|8279.8|8342.2|8323.5|8274.8|8259.8|195
1665143700000|2022-10-07 11:55:00|8295.2|8280.2|8276.5|8261.5|8297.4|8282.4|8272|8257|21
1665144000000|2022-10-07 12:00:00|8283.5|8258.5|8241.5|8226.5|8291.9|8275.2|8239.8|8224.8|56
1665144300000|2022-10-07 12:05:00|8250.6|8235.6|8266.1|8251.1|8275.4|8260.4|8246|8231|32
1665144600000|2022-10-07 12:10:00|8265.8|8250.8|8252|8237|8272.4|8257.4|8249.1|8234.1|37
1665144900000|2022-10-07 12:15:00|8248.9|8233.9|8258.4|8243.4|8258.8|8243.8|8245.2|8230.2|29
1665145200000|2022-10-07 12:20:00|8258.9|8243.9|8268.4|8253.4|8271.4|8256.4|8257.8|8242.8|31
1665145500000|2022-10-07 12:25:00|8269.4|8254.4|8255.8|8240.8|8274.3|8259.3|8255.8|8240.8|19
1665145800000|2022-10-07 12:30:00|8255.5|8240.5|8231.4|8193.9|8258.5|8243.5|8192.1|8177.1|255
1665146100000|2022-10-07 12:35:00|8226.6|8211.6|8259.3|8244.3|8268.6|8253.6|8226.3|8211.3|77
1665146400000|2022-10-07 12:40:00|8259.5|8244.5|8238|8223|8260|8245|8221.3|8206.3|124
1665146700000|2022-10-07 12:45:00|8236|8221|8178.9|8163.9|8236|8221|8171.3|8156.3|170
1665147000000|2022-10-07 12:50:00|8174.7|8159.7|8147.1|8132.1|8174.7|8159.7|8145.1|8130.1|140
1665147300000|2022-10-07 12:55:00|8147|8132|8124.2|8109.2|8147|8132|8098|8083|150
1665147600000|2022-10-07 13:00:00|8124.9|8109.9|8109.3|8094.3|8147.8|8132.8|8101.5|8086.5|285
1665147900000|2022-10-07 13:05:00|8109|8094|8118|8103|8118.6|8103.6|8099.4|8084.4|138
1665148200000|2022-10-07 13:10:00|8117.5|8102.5|8122.6|8107.6|8128.1|8113.1|8112|8097|72
1665148500000|2022-10-07 13:15:00|8122.9|8107.9|8140.3|8125.3|8140.9|8125.9|8118.6|8103.6|49
1665148800000|2022-10-07 13:20:00|8138.9|8123.9|8137.8|8122.8|8148.7|8133.7|8127.6|8112.6|141
1665149100000|2022-10-07 13:25:00|8137.3|8122.3|8121.7|8106.7|8138.5|8123.5|8112.7|8097.7|66
1665149400000|2022-10-07 13:30:00|8121.2|8106.2|8127.8|8112.8|8131.2|8116.2|8112.1|8097.1|132
1665149700000|2022-10-07 13:35:00|8125.5|8110.5|8132.2|8117.2|8140.2|8125.2|8121.4|8106.4|77
1665150000000|2022-10-07 13:40:00|8134.7|8119.7|8104|8089|8142.3|8127.3|8100.8|8085.8|157
1665150300000|2022-10-07 13:45:00|8104.3|8089.3|8072.2|8057.2|8112|8097|8065.8|8050.8|356
1665150600000|2022-10-07 13:50:00|8072.3|8057.3|8095.8|8080.8|8098.9|8083.9|8068|8053|195
1665150900000|2022-10-07 13:55:00|8095.5|8080.5|8071.7|8056.7|8119.5|8104.5|8071.7|8056.7|176
1665151200000|2022-10-07 14:00:00|8071.3|8056.3|8098.1|8083.1|8098.1|8083.1|8062.7|8047.7|282
1665151500000|2022-10-07 14:05:00|8098|8083|8098.5|8083.5|8114.3|8099.3|8089.2|8074.2|87
1665151800000|2022-10-07 14:10:00|8094|8079|8098|8083|8114.4|8099.4|8089.2|8074.2|64
1665152100000|2022-10-07 14:15:00|8102|8087|8121.9|8106.9|8123.2|8108.2|8092.5|8077.5|97
1665152400000|2022-10-07 14:20:00|8122|8107|8137.8|8122.8|8147.9|8132.9|8121|8106|194
1665152700000|2022-10-07 14:25:00|8138.4|8123.4|8149.1|8134.1|8149.1|8134.1|8137.5|8122.5|96
1665153000000|2022-10-07 14:30:00|8148.3|8133.3|8140.7|8125.7|8152.9|8137.9|8137.5|8122.5|237
1665153300000|2022-10-07 14:35:00|8140.6|8125.6|8132.8|8117.8|8146.5|8131.5|8131|8116|77
1665153600000|2022-10-07 14:40:00|8132.1|8117.1|8124.9|8109.9|8144.6|8129.6|8121.6|8106.6|57
1665153900000|2022-10-07 14:45:00|8138.7|8123.7|8133.2|8118.2|8146.6|8131.6|8128.5|8113.5|160
1665154200000|2022-10-07 14:50:00|8134.3|8119.3|8141.9|8126.9|8144|8129|8125.2|8110.2|73
1665154500000|2022-10-07 14:55:00|8141.7|8126.7|8164|8149|8177.9|8162.9|8136.7|8121.7|120
1665154800000|2022-10-07 15:00:00|8163.6|8148.6|8195.3|8180.3|8211.4|8196.4|8161.5|8146.5|125
1665155100000|2022-10-07 15:05:00|8194.1|8179.1|8173.1|8158.1|8194.1|8179.1|8172.9|8157.9|77
1665155400000|2022-10-07 15:10:00|8173.3|8158.3|8191.4|8176.4|8195.9|8180.9|8173.3|8158.3|82
1665155700000|2022-10-07 15:15:00|8191.9|8176.9|8180.2|8165.2|8194.4|8179.4|8172.4|8157.4|46
1665156000000|2022-10-07 15:20:00|8179.6|8164.6|8169.9|8154.9|8184.4|8169.4|8161.3|8146.3|61
1665156300000|2022-10-07 15:25:00|8169.6|8154.6|8188.7|8173.7|8196.2|8181.2|8162.8|8147.8|83
1665156600000|2022-10-07 15:30:00|8189.1|8174.1|8186.7|8171.7|8192.9|8177.9|8179.9|8164.9|62
1665156900000|2022-10-07 15:35:00|8187.1|8172.1|8173.2|8158.2|8192|8177|8171.5|8156.5|35
1665157200000|2022-10-07 15:40:00|8175.5|8160.5|8203.4|8188.4|8204.5|8189.5|8175.5|8160.5|92
1665157500000|2022-10-07 15:45:00|8199.6|8184.6|8179.8|8164.8|8199.6|8184.6|8173.5|8158.5|33
1665157800000|2022-10-07 15:50:00|8180.1|8165.1|8173.2|8158.2|8188.7|8173.7|8170.3|8155.3|59
1665158100000|2022-10-07 15:55:00|8172.5|8157.5|8210.2|8195.2|8214.2|8199.2|8171.7|8156.7|69
1665158400000|2022-10-07 16:00:00|8209.7|8194.7|8210.7|8195.7|8237.2|8222.2|8199.7|8184.7|96
1665158700000|2022-10-07 16:05:00|8210.5|8195.5|8217.2|8202.2|8234.8|8219.8|8203|8188|88
1665159000000|2022-10-07 16:10:00|8217.5|8202.5|8234.1|8219.1|8265.8|8250.8|8211.6|8196.6|135
1665159300000|2022-10-07 16:15:00|8239.3|8224.3|8279.4|8264.4|8300.6|8277.9|8226.3|8211.3|237
1665159600000|2022-10-07 16:20:00|8279.7|8264.7|8257.7|8242.7|8290.7|8275.7|8248.9|8233.9|133
1665159900000|2022-10-07 16:25:00|8258|8243|8273.6|8258.6|8276.1|8261.1|8251.7|8236.7|110
1665160200000|2022-10-07 16:30:00|8273.1|8258.1|8279.2|8264.2|8296.2|8281.2|8273.1|8258.1|211
1665160500000|2022-10-07 16:35:00|8278.7|8263.7|8298.6|8283.6|8304.7|8289.7|8275.1|8260.1|90
1665160800000|2022-10-07 16:40:00|8299.1|8284.1|8283.9|8268.9|8300.3|8285.3|8283.7|8268.7|57
1665161100000|2022-10-07 16:45:00|8283|8268|8284.4|8269.4|8299.3|8283.4|8268.7|8253.7|56
1665161400000|2022-10-07 16:50:00|8284.5|8269.5|8303.2|8288.2|8316.3|8301.3|8284.4|8269.4|95
1665161700000|2022-10-07 16:55:00|8303.7|8288.7|8290.4|8275.4|8306.7|8291.7|8290.2|8275.2|88
1665162000000|2022-10-07 17:00:00|8290|8275|8295.1|8280.1|8302.4|8287.4|8285.4|8270.4|75
1665162300000|2022-10-07 17:05:00|8295.6|8280.6|8299.3|8284.3|8303.9|8288.9|8293.4|8278.4|44
1665162600000|2022-10-07 17:10:00|8299.5|8284.5|8299.5|8284.5|8304.8|8289.8|8288.4|8273.4|46
1665162900000|2022-10-07 17:15:00|8299.2|8284.2|8299.4|8284.4|8299.7|8284.7|8286.9|8271.9|47
1665163200000|2022-10-07 17:20:00|8294.8|8279.8|8310.7|8295.7|8311|8296|8286.2|8271.2|58
1665163500000|2022-10-07 17:25:00|8310.8|8295.8|8316.6|8301.6|8362.8|8347.8|8309|8294|240
1665163800000|2022-10-07 17:30:00|8316.1|8301.1|8314|8299|8326|8311|8312.5|8297.5|55
1665164100000|2022-10-07 17:35:00|8313.7|8298.7|8314.8|8299.8|8330.7|8315.7|8313.7|8298.7|52
1665164400000|2022-10-07 17:40:00|8315|8300|8334.2|8319.2|8334.6|8319.6|8313.8|8298.8|92
1665164700000|2022-10-07 17:45:00|8333.9|8318.9|8334.4|8319.4|8344.3|8329.3|8324.2|8309.2|74
1665165000000|2022-10-07 17:50:00|8333|8318|8324.7|8309.7|8335.1|8320.1|8316.2|8301.2|92
1665165300000|2022-10-07 17:55:00|8324.9|8309.9|8315.1|8300.1|8335.9|8320.9|8311.4|8296.4|104
1665165600000|2022-10-07 18:00:00|8315.2|8300.2|8311.5|8296.5|8320.2|8305.2|8308.8|8293.8|75
1665165900000|2022-10-07 18:05:00|8311.9|8296.9|8309.5|8294.5|8319.6|8304.6|8303.7|8288.7|241
1665166200000|2022-10-07 18:10:00|8308.5|8293.5|8309.9|8294.9|8340.6|8325.1|8301.1|8286.1|907
1665166500000|2022-10-07 18:15:00|8309.3|8294.3|8299.1|8284.1|8316.4|8301.4|8293.1|8278.1|164
1665363600000|2022-10-10 01:00:00|8358.6|8321.1|8326.4|8311.4|8368.5|8353.5|8323.5|8308.5|76
1665363900000|2022-10-10 01:05:00|8326.9|8311.9|8337.5|8322.5|8341.5|8326.5|8324.9|8309.9|18
1665364200000|2022-10-10 01:10:00|8342|8327|8326.4|8311.4|8342.7|8327.7|8321.4|8302.7|15
1665364500000|2022-10-10 01:15:00|8326.2|8311.2|8310.4|8295.4|8332.9|8315.2|8304.5|8289.5|54
1665364800000|2022-10-10 01:20:00|8310.1|8295.1|8278|8263|8310.1|8295.1|8276|8261|100
1665365100000|2022-10-10 01:25:00|8277.4|8262.4|8286.1|8271.1|8286.1|8271.1|8265.2|8250.2|41
1665365400000|2022-10-10 01:30:00|8286.4|8271.4|8303.6|8278.6|8308.4|8280.6|8284.8|8269.2|31
1665365700000|2022-10-10 01:35:00|8304.1|8279.1|8314.4|8289.4|8321.7|8289.8|8302.9|8277.9|4
1665366000000|2022-10-10 01:40:00|8327.7|8302.7|8323.3|8308.3|8336.3|8320.9|8323.3|8302.7|2
1665366300000|2022-10-10 01:45:00|8325.8|8310.8|8319|8294|8330.1|8314.8|8319|8294|1
1665366600000|2022-10-10 01:50:00|8318|8293|8332.9|8307.9|8332.9|8309.5|8306.5|8288.6|3
1665366900000|2022-10-10 01:55:00|8340|8302.5|8328.1|8313.1|8343.5|8326.5|8327.8|8302.5|6
1665367200000|2022-10-10 02:00:00|8327.6|8312.6|8325.1|8310.1|8327.6|8312.6|8325.1|8310.1|0
1665367500000|2022-10-10 02:05:00|8325.6|8310.6|8326|8311|8326|8311|8324.6|8309.6|2
1665367800000|2022-10-10 02:10:00|8325.5|8310.5|8333.5|8308.5|8333.5|8311|8325.5|8308.5|5
1665368100000|2022-10-10 02:15:00|8333.8|8308.8|8344.2|8306.7|8344.4|8308.9|8333.8|8303.6|1
1665368400000|2022-10-10 02:20:00|8342.7|8305.2|8342.2|8304.7|8342.7|8305.2|8342.2|8304.7|0
1665368700000|2022-10-10 02:25:00|8334|8309|8327.5|8312.5|8334|8312.5|8327|8309|0
1665369000000|2022-10-10 02:30:00|8327.3|8312.3|8327|8312|8327.5|8312.5|8327|8312|0
1665369300000|2022-10-10 02:35:00|8341.5|8304|8342.7|8305.2|8342.7|8324.6|8333.6|8304|12
1665369600000|2022-10-10 02:40:00|8342.2|8304.7|8325.9|8310.9|8342.2|8312.4|8325.4|8304.7|1
1665369900000|2022-10-10 02:45:00|8325.6|8310.6|8312.2|8297.2|8325.6|8310.6|8312.2|8289.5|4
1665370200000|2022-10-10 02:50:00|8312.6|8297.6|8304.3|8289.3|8312.7|8297.7|8304.3|8289.3|5
1665370500000|2022-10-10 02:55:00|8304.2|8289.2|8307.9|8292.9|8307.9|8292.9|8304.2|8289.2|2
1665370800000|2022-10-10 03:00:00|8307.4|8292.4|8307.4|8292.4|8307.4|8292.4|8307.4|8292.4|0
1665371100000|2022-10-10 03:05:00|8307.9|8292.9|8310.5|8295.5|8310.5|8295.5|8307.9|8292.9|1
1665371400000|2022-10-10 03:10:00|8315.1|8300.1|8330|8315|8330|8315|8314.4|8299.4|3
1665371700000|2022-10-10 03:15:00|8337.4|8322.4|8341|8303.5|8350.9|8334.8|8336.3|8303.5|15
1665372000000|2022-10-10 03:20:00|8333.8|8308.8|8333.8|8308.8|8333.8|8308.8|8333.8|8308.8|0
1665372600000|2022-10-10 03:30:00|8334.1|8309.1|8334.5|8309.5|8334.5|8309.5|8333.8|8308.8|3
1665372900000|2022-10-10 03:35:00|8334.2|8309.2|8335|8320|8339.5|8320|8333.5|8308.5|6
1665373200000|2022-10-10 03:40:00|8335.5|8320.5|8334.9|8319.9|8336|8321|8334.9|8319.9|0
1665373800000|2022-10-10 03:50:00|8335.3|8320.3|8335.5|8310.5|8337.6|8322.6|8331.5|8310.5|5
1665374100000|2022-10-10 03:55:00|8335.1|8310.1|8335.1|8310.1|8335.1|8310.1|8335.1|8310.1|0
1665374400000|2022-10-10 04:00:00|8328.1|8313.1|8328.1|8313.1|8328.1|8313.1|8328.1|8313.1|0
1665375000000|2022-10-10 04:10:00|8327.1|8312.1|8321.1|8306.1|8327.1|8312.1|8320.5|8305.5|4
1665375300000|2022-10-10 04:15:00|8320.4|8305.4|8271.7|8256.7|8320.4|8305.4|8271.7|8249.2|29
1665375600000|2022-10-10 04:20:00|8274.4|8259.4|8325.8|8288.3|8326.3|8288.8|8274.4|8256.4|4
1665375900000|2022-10-10 04:25:00|8326.3|8288.8|8325.3|8287.8|8326.3|8288.8|8325.3|8287.8|0
1665376200000|2022-10-10 04:30:00|8321.5|8296.5|8318|8303|8321.5|8303|8317.5|8296.5|1
1665376800000|2022-10-10 04:40:00|8317.7|8302.7|8317.7|8302.7|8317.7|8302.7|8317.7|8302.7|0
1665377100000|2022-10-10 04:45:00|8317.6|8302.6|8317.6|8302.6|8317.6|8302.6|8316.6|8301.6|1
1665377700000|2022-10-10 04:55:00|8317.7|8302.7|8323.4|8308.4|8323.5|8308.5|8317.7|8302.7|2
1665378000000|2022-10-10 05:00:00|8323.3|8308.3|8321.9|8306.9|8323.4|8308.4|8321.9|8306.9|0
1665378300000|2022-10-10 05:05:00|8321.4|8306.4|8320.4|8305.4|8321.4|8306.4|8320.4|8305.4|0
1665378600000|2022-10-10 05:10:00|8317.6|8302.6|8309.5|8294.5|8319.7|8304.7|8299.2|8284.2|7
1665378900000|2022-10-10 05:15:00|8308.8|8293.8|8312|8297|8314.6|8299.6|8308.5|8293.5|1
1665379200000|2022-10-10 05:20:00|8312.5|8297.5|8310.6|8295.6|8312.6|8297.6|8310.6|8295.6|0
1665379500000|2022-10-10 05:25:00|8314.6|8299.6|8327.1|8302.1|8332.9|8302.6|8314.6|8295.4|2
1665379800000|2022-10-10 05:30:00|8326.6|8301.6|8331.5|8316.5|8332|8317|8321.6|8300.6|0
1665380100000|2022-10-10 05:35:00|8331|8316|8322.6|8307.6|8331|8316|8322.6|8307.6|1
1665380400000|2022-10-10 05:40:00|8327.7|8312.7|8322.5|8307.5|8327.7|8312.7|8319.4|8304.4|5
1665380700000|2022-10-10 05:45:00|8322.3|8307.3|8314.4|8299.4|8322.9|8307.9|8314.4|8299.4|1
1665381000000|2022-10-10 05:50:00|8314|8299|8319.4|8304.4|8320.4|8305.4|8313.9|8298.9|9
1665381300000|2022-10-10 05:55:00|8317.9|8302.9|8312.7|8297.7|8317.9|8302.9|8312.7|8297.7|4
1665381600000|2022-10-10 06:00:00|8310.8|8295.8|8307.2|8292.2|8316.2|8301.2|8299.3|8284.3|8
1665381900000|2022-10-10 06:05:00|8307.3|8292.3|8309.2|8294.2|8314.7|8299.7|8304.7|8289.7|6
1665382200000|2022-10-10 06:10:00|8311.7|8296.7|8316.2|8301.2|8317.7|8302.7|8307.2|8292.2|1
1665382500000|2022-10-10 06:15:00|8315.9|8300.9|8316.5|8301.5|8321.5|8306.5|8312.1|8297.1|22
1665382800000|2022-10-10 06:20:00|8317.5|8302.5|8319|8304|8319.5|8304.5|8312.7|8297.7|3
1665383100000|2022-10-10 06:25:00|8319.5|8304.5|8317.2|8302.2|8321.5|8306.5|8317.2|8302.2|2
1665383400000|2022-10-10 06:30:00|8317.3|8302.3|8301.8|8286.8|8317.3|8302.3|8300.3|8285.3|3
1665383700000|2022-10-10 06:35:00|8301.6|8286.6|8296.5|8281.5|8307.8|8292.8|8294.9|8279.9|18
1665384000000|2022-10-10 06:40:00|8295.4|8280.4|8296.4|8281.4|8299.3|8284.3|8289.5|8274.5|22
1665384300000|2022-10-10 06:45:00|8296.9|8281.9|8312.4|8297.4|8314.6|8299.6|8294.9|8279.9|6
1665384600000|2022-10-10 06:50:00|8312.8|8297.8|8334.6|8319.6|8334.6|8319.6|8312.8|8297.8|22
1665384900000|2022-10-10 06:55:00|8338.6|8323.6|8340.1|8325.1|8341.1|8326.1|8321.6|8306.6|20
1665385200000|2022-10-10 07:00:00|8340.3|8325.3|8354.5|8339.5|8366.5|8351.5|8340.1|8325.1|27
1665385500000|2022-10-10 07:05:00|8355|8340|8370.5|8355.5|8372|8357|8353.5|8338.5|16
1665385800000|2022-10-10 07:10:00|8370|8355|8384.8|8369.8|8399.1|8384.1|8370|8355|63
1665386100000|2022-10-10 07:15:00|8385.3|8370.3|8369.5|8354.5|8385.3|8370.3|8367|8352|9
1665386400000|2022-10-10 07:20:00|8366.7|8351.7|8375.6|8360.6|8375.6|8360.6|8364.6|8349.6|9
1665386700000|2022-10-10 07:25:00|8376.1|8361.1|8362|8347|8385.1|8370.1|8362|8347|20
1665387000000|2022-10-10 07:30:00|8362.8|8347.8|8357|8342|8365.3|8350.3|8355.5|8340.5|2
1665387300000|2022-10-10 07:35:00|8358.5|8343.5|8355.5|8340.5|8363.5|8348.5|8355.5|8340.5|7
1665387600000|2022-10-10 07:40:00|8355.9|8340.9|8352|8337|8360.5|8345.5|8352|8337|5
1665387900000|2022-10-10 07:45:00|8346.3|8331.3|8353.7|8338.7|8355.9|8340.9|8342.5|8327.5|14
1665388200000|2022-10-10 07:50:00|8351.7|8336.7|8341.5|8326.5|8352.2|8337.2|8341.5|8326.5|5
1665388500000|2022-10-10 07:55:00|8341|8326|8349.7|8334.7|8349.7|8334.7|8340.5|8325.5|6
1665388800000|2022-10-10 08:00:00|8348.7|8333.7|8318.1|8303.1|8348.7|8333.7|8314.6|8299.6|24
1665389100000|2022-10-10 08:05:00|8319.6|8304.6|8309.6|8294.6|8325.7|8310.7|8309.1|8294.1|8
1665389400000|2022-10-10 08:10:00|8309.7|8294.7|8313.2|8298.2|8314.2|8299.2|8305.2|8290.2|32
1665389700000|2022-10-10 08:15:00|8312.8|8297.8|8311.9|8296.9|8312.9|8297.9|8300.4|8285.4|10
1665390000000|2022-10-10 08:20:00|8316.1|8301.1|8316.8|8301.8|8320.3|8305.3|8310.4|8295.4|13
1665390300000|2022-10-10 08:25:00|8316.3|8301.3|8307.8|8292.8|8316.3|8301.3|8304.8|8289.8|5
1665390600000|2022-10-10 08:30:00|8299.3|8284.3|8302.3|8287.3|8302.3|8287.3|8298.3|8283.3|2
1665390900000|2022-10-10 08:35:00|8302.8|8287.8|8310.6|8295.6|8311.8|8296.8|8295.5|8280.5|29
1665391200000|2022-10-10 08:40:00|8310.8|8295.8|8309.4|8294.4|8318.1|8303.1|8309.4|8294.4|5
1665391500000|2022-10-10 08:45:00|8308.9|8293.9|8325.4|8310.4|8327.3|8312.3|8308.9|8293.9|12
1665391800000|2022-10-10 08:50:00|8325.3|8310.3|8331.3|8316.3|8331.3|8316.3|8319|8304|8
1665392100000|2022-10-10 08:55:00|8330.8|8315.8|8337.1|8322.1|8337.3|8322.3|8327|8312|19
1665392400000|2022-10-10 09:00:00|8333.1|8318.1|8334.9|8319.9|8341|8326|8325.9|8310.9|12
1665392700000|2022-10-10 09:05:00|8334.4|8319.4|8334.4|8319.4|8334.9|8319.9|8328.8|8313.8|8
1665393000000|2022-10-10 09:10:00|8334|8319|8338.5|8323.5|8339.5|8324.5|8334|8319|1
1665393300000|2022-10-10 09:15:00|8337.7|8322.7|8342.4|8327.4|8343|8328|8334|8319|2
1665393600000|2022-10-10 09:20:00|8341.9|8326.9|8348|8333|8349.5|8334.5|8341.4|8326.4|2
1665393900000|2022-10-10 09:25:00|8348.5|8333.5|8337.5|8322.5|8352.9|8337.9|8337.5|8322.5|10
1665394200000|2022-10-10 09:30:00|8336.5|8321.5|8342.5|8327.5|8344.5|8329.5|8331.6|8316.6|4
1665394500000|2022-10-10 09:35:00|8342.1|8327.1|8341.1|8326.1|8342.1|8327.1|8341.1|8326.1|0
1665394800000|2022-10-10 09:40:00|8341.4|8326.4|8392.2|8377.2|8397.2|8382.2|8341.1|8326.1|61
1665395100000|2022-10-10 09:45:00|8391.7|8376.7|8383.8|8368.8|8398.4|8383.4|8377.7|8362.7|23
1665395400000|2022-10-10 09:50:00|8384.5|8369.5|8386.2|8371.2|8393.2|8378.2|8380.2|8365.2|10
1665395700000|2022-10-10 09:55:00|8387.1|8372.1|8472.1|8457.1|8478.4|8460.5|8387.1|8372.1|104
1665396000000|2022-10-10 10:00:00|8472.3|8457.3|8469.4|8454.4|8474.1|8459.1|8462.3|8447.3|23
1665396300000|2022-10-10 10:05:00|8469.9|8454.9|8487.6|8472.6|8489.6|8474.6|8468.4|8453.4|33
1665396600000|2022-10-10 10:10:00|8488.1|8473.1|8490.8|8475.8|8493.1|8478.1|8487.6|8472.6|44
1665396900000|2022-10-10 10:15:00|8491.9|8476.9|8472|8457|8493.8|8478.8|8472|8457|81
1665397200000|2022-10-10 10:20:00|8470.3|8455.3|8488.8|8473.8|8489.2|8474.2|8462.2|8447.2|21
1665397500000|2022-10-10 10:25:00|8488.7|8473.7|8487.4|8472.4|8489.3|8474.3|8486.6|8471.6|3
1665397800000|2022-10-10 10:30:00|8487.1|8472.1|8477.9|8462.9|8487.4|8472.4|8477.8|8462.8|5
1665398100000|2022-10-10 10:35:00|8478.5|8463.5|8462.1|8447.1|8478.5|8463.5|8462.1|8447.1|4
1665398400000|2022-10-10 10:40:00|8466|8451|8463.8|8448.8|8466.9|8451.9|8450.4|8435.4|18
1665398700000|2022-10-10 10:45:00|8464.1|8449.1|8459.8|8444.8|8464.1|8449.1|8456.8|8441.8|8
1665399000000|2022-10-10 10:50:00|8459.2|8444.2|8449.7|8434.7|8460.8|8445.8|8447.4|8432.4|11
1665399300000|2022-10-10 10:55:00|8450|8435|8456.1|8441.1|8458.9|8443.9|8446.2|8431.2|30
1665399600000|2022-10-10 11:00:00|8457.1|8442.1|8463.1|8448.1|8463.2|8448.2|8452.1|8437.1|19
1665399900000|2022-10-10 11:05:00|8466|8451|8468.4|8453.4|8471.2|8456.2|8457.9|8442.9|31
1665400200000|2022-10-10 11:10:00|8472|8457|8471.5|8456.5|8476.7|8461.7|8459.7|8444.7|26
1665400500000|2022-10-10 11:15:00|8477.4|8462.4|8480.4|8465.4|8484|8469|8471.9|8456.9|35
1665400800000|2022-10-10 11:20:00|8479.4|8464.4|8470.6|8455.6|8484.9|8469.9|8470.6|8455.6|33
1665401100000|2022-10-10 11:25:00|8470.2|8455.2|8470.1|8455.1|8472.2|8457.2|8468.9|8453.9|11
1665401400000|2022-10-10 11:30:00|8471.1|8456.1|8477.6|8462.6|8478.2|8463.2|8471.1|8456.1|12
1665401700000|2022-10-10 11:35:00|8473.2|8458.2|8475.2|8460.2|8477.7|8462.7|8472.2|8457.2|13
1665402000000|2022-10-10 11:40:00|8475.1|8460.1|8457|8442|8475.1|8460.1|8454.1|8439.1|10
1665402300000|2022-10-10 11:45:00|8460.2|8445.2|8468.6|8453.6|8468.7|8453.7|8459.9|8444.9|12
1665402600000|2022-10-10 11:50:00|8469.1|8454.1|8465.8|8450.8|8476.9|8461.9|8465.8|8450.8|10
1665402900000|2022-10-10 11:55:00|8466.1|8451.1|8478.6|8463.6|8484.4|8469.4|8466.1|8451.1|163
1665403200000|2022-10-10 12:00:00|8477.6|8462.6|8506.3|8491.3|8508.1|8493.1|8465.6|8450.6|82
1665403500000|2022-10-10 12:05:00|8507.3|8492.3|8528.5|8513.5|8542.3|8527.3|8500.2|8485.2|106
1665403800000|2022-10-10 12:10:00|8527.5|8512.5|8571.3|8556.3|8576.3|8561.3|8526|8511|159
1665404100000|2022-10-10 12:15:00|8572|8557|8578.8|8563.8|8588|8573|8566.5|8551.5|59
1665404400000|2022-10-10 12:20:00|8579.1|8564.1|8565.3|8550.3|8583.3|8568.3|8556.2|8541.2|67
1665404700000|2022-10-10 12:25:00|8566.7|8551.7|8557|8542|8577|8562|8549.2|8534.2|85
1665405000000|2022-10-10 12:30:00|8556.7|8541.7|8563.9|8548.9|8579.2|8564.2|8556.7|8541.7|126
1665405300000|2022-10-10 12:35:00|8565.4|8550.4|8580.2|8565.2|8580.2|8565.2|8564.6|8549.6|45
1665405600000|2022-10-10 12:40:00|8580.6|8565.6|8560.5|8545.5|8580.6|8565.6|8555.5|8540.5|39
1665405900000|2022-10-10 12:45:00|8560.1|8545.1|8597.2|8582.2|8600.9|8585.9|8557.5|8542.5|294
1665406200000|2022-10-10 12:50:00|8597.4|8582.4|8607.4|8592.4|8608.1|8593.1|8592.9|8577.9|131
1665406500000|2022-10-10 12:55:00|8606.6|8591.6|8629.6|8614.6|8633.8|8618.8|8606.1|8591.1|226
1665406800000|2022-10-10 13:00:00|8630.3|8615.3|8649.9|8634.9|8652.7|8637.7|8628.2|8613.2|198
1665407100000|2022-10-10 13:05:00|8649.2|8634.2|8636|8621|8655.4|8640.4|8627.3|8612.3|234
1665407400000|2022-10-10 13:10:00|8636.5|8621.5|8625.3|8610.3|8639|8624|8624|8609|74
1665407700000|2022-10-10 13:15:00|8624.5|8609.5|8619.5|8604.5|8633.5|8618.5|8604.3|8589.3|103
1665408000000|2022-10-10 13:20:00|8618.8|8603.8|8618.9|8603.9|8628|8613|8614.8|8599.8|64
1665408300000|2022-10-10 13:25:00|8620.3|8605.3|8618.1|8603.1|8626.6|8611.6|8610.5|8595.5|58
1665408600000|2022-10-10 13:30:00|8617.2|8602.2|8597.4|8582.4|8629.2|8614.2|8595.5|8580.5|245
1665408900000|2022-10-10 13:35:00|8596.4|8581.4|8607.4|8592.4|8618.2|8603.2|8596.2|8581.2|251
1665409200000|2022-10-10 13:40:00|8607.9|8592.9|8606|8591|8626.1|8611.1|8598.8|8583.8|198
1665409500000|2022-10-10 13:45:00|8606.3|8591.3|8647|8632|8657.4|8642.4|8606|8591|130
1665409800000|2022-10-10 13:50:00|8647.1|8632.1|8643.6|8628.6|8653.2|8638.2|8641.7|8626.7|90
1665410100000|2022-10-10 13:55:00|8644.1|8629.1|8656.6|8641.6|8676.2|8661.2|8643.6|8628.6|244
1665410400000|2022-10-10 14:00:00|8656.3|8641.3|8642.5|8627.5|8665.9|8650.9|8642.4|8627.4|121
1665410700000|2022-10-10 14:05:00|8642.7|8627.7|8600.3|8585.3|8644.2|8629.2|8598.1|8583.1|300
1665411000000|2022-10-10 14:10:00|8600.2|8585.2|8622.1|8607.1|8639.4|8624.4|8599.8|8584.8|134
1665411300000|2022-10-10 14:15:00|8621|8606|8639.2|8624.2|8639.7|8624.7|8613.1|8598.1|112
1665411600000|2022-10-10 14:20:00|8638.3|8623.3|8606.5|8591.5|8639|8624|8601.4|8586.4|140
1665411900000|2022-10-10 14:25:00|8606.7|8591.7|8623.6|8608.6|8635.5|8620.5|8606.7|8591.7|82
1665412200000|2022-10-10 14:30:00|8622|8607|8648.3|8633.3|8648.6|8633.6|8611|8596|95
1665412500000|2022-10-10 14:35:00|8647.9|8632.9|8645.1|8630.1|8660.5|8645.5|8636.3|8621.3|145
1665412800000|2022-10-10 14:40:00|8644.9|8629.9|8671.3|8656.3|8678.5|8663.5|8637.5|8622.5|248
1665413100000|2022-10-10 14:45:00|8672|8657|8680|8665|8686.4|8671.4|8670.5|8655.5|264
1665413400000|2022-10-10 14:50:00|8679.6|8664.6|8679.6|8664.6|8685.1|8670.1|8673.1|8658.1|131
1665413700000|2022-10-10 14:55:00|8679.2|8664.2|8671.5|8656.5|8684.2|8669.2|8671.5|8656.5|82
1665414000000|2022-10-10 15:00:00|8671.7|8656.7|8664.6|8649.6|8678.3|8663.3|8664.4|8649.4|98
1665414300000|2022-10-10 15:05:00|8664.7|8649.7|8675|8660|8679.3|8664.3|8661|8646|109
1665414600000|2022-10-10 15:10:00|8674.6|8659.6|8683.1|8668.1|8683.6|8668.6|8672.5|8657.5|122
1665414900000|2022-10-10 15:15:00|8682.7|8667.7|8687.3|8672.3|8688|8673|8674.4|8659.4|149
1665415200000|2022-10-10 15:20:00|8688.3|8673.3|8690.6|8675.6|8691.5|8676.5|8686.3|8671.3|162
1665416100000|2022-10-10 15:35:00|8694.8|8679.8|8693.5|8678.5|8694.8|8679.8|8690.6|8675.6|799
1665416400000|2022-10-10 15:40:00|8697|8682|8697.7|8682.7|8698|8683|8684.8|8669.8|200
1665450000000|2022-10-11 01:00:00|8804.8|8767.3|8809|8794|8824.2|8809.2|8793.2|8755.7|128
1665450300000|2022-10-11 01:05:00|8808.3|8793.3|8754.5|8739.5|8808.4|8793.4|8754.5|8739.5|65
1665450600000|2022-10-11 01:10:00|8756.6|8741.6|8775.9|8760.9|8784.3|8769.3|8756.5|8741.5|44
1665450900000|2022-10-11 01:15:00|8776.1|8761.1|8797.8|8782.8|8810.7|8795.7|8773|8758|75
1665451200000|2022-10-11 01:20:00|8798.1|8783.1|8816.7|8801.7|8822.9|8805.1|8797.1|8782.1|84
1665451500000|2022-10-11 01:25:00|8816.2|8801.2|8792|8777|8816.7|8801.7|8785.7|8768.9|33
1665451800000|2022-10-11 01:30:00|8793.4|8778.4|8821.1|8806.1|8830|8807.1|8791.8|8776.8|57
1665452100000|2022-10-11 01:35:00|8825.7|8800.7|8803.6|8788.6|8829.2|8805.2|8803.6|8785.3|48
1665452400000|2022-10-11 01:40:00|8803.4|8788.4|8806.4|8791.4|8822.3|8800.8|8801.1|8780.2|52
1665452700000|2022-10-11 01:45:00|8805.4|8790.4|8800|8775|8805.4|8790.4|8794.2|8774.7|4
1665453000000|2022-10-11 01:50:00|8794.5|8779.5|8794.6|8779.6|8801.1|8780.6|8789.9|8774.9|10
1665453300000|2022-10-11 01:55:00|8793.6|8778.6|8780.3|8765.3|8793.6|8778.6|8778.6|8763.6|8
1665453600000|2022-10-11 02:00:00|8781.4|8766.4|8781.8|8766.8|8786.8|8771.8|8781|8766|15
1665453900000|2022-10-11 02:05:00|8778.9|8763.9|8748.6|8733.6|8778.9|8763.9|8741.9|8726.9|9
1665454200000|2022-10-11 02:10:00|8748.3|8733.3|8731.1|8716.1|8748.7|8733.3|8730.1|8715.1|14
1665454500000|2022-10-11 02:15:00|8730.1|8715.1|8734.7|8719.7|8737|8719.7|8727.7|8712|4
1665454800000|2022-10-11 02:20:00|8738.7|8723.7|8720.2|8695.2|8740.7|8725.7|8717|8694.8|14
1665455100000|2022-10-11 02:25:00|8719.9|8694.9|8694.7|8679.7|8720.1|8694.9|8692.3|8677.3|13
1665455400000|2022-10-11 02:30:00|8694.8|8679.8|8698.7|8683.7|8699.5|8683.7|8684.2|8669.2|98
1665455700000|2022-10-11 02:35:00|8698.5|8683.5|8698.9|8683.9|8700.5|8685.5|8697|8682|7
1665456000000|2022-10-11 02:40:00|8699.4|8684.4|8687.2|8672.2|8701.9|8686.9|8686.2|8671.2|98
1665456300000|2022-10-11 02:45:00|8686.5|8671.5|8691.7|8676.7|8692.7|8677.7|8686.2|8671.2|13
1665456600000|2022-10-11 02:50:00|8691.2|8676.2|8688.7|8673.7|8691.2|8676.2|8687.9|8672.9|39
1665456900000|2022-10-11 02:55:00|8688.4|8673.4|8652.5|8637.5|8688.4|8673.4|8648.3|8633.3|84
1665457200000|2022-10-11 03:00:00|8653.5|8638.5|8629.7|8614.7|8653.8|8638.8|8629.7|8614.7|11
1665457500000|2022-10-11 03:05:00|8625.4|8610.4|8596.8|8559.3|8625.4|8610.4|8592.3|8554.8|95
1665457800000|2022-10-11 03:10:00|8604|8566.5|8583.5|8568.5|8604.4|8588.8|8582.1|8562|27
1665458100000|2022-10-11 03:15:00|8581.5|8566.5|8606.1|8591.1|8606.1|8591.1|8576.8|8556.2|7
1665458400000|2022-10-11 03:20:00|8611.1|8596.1|8604.1|8589.1|8620.9|8604.6|8604.1|8582.9|5
1665458700000|2022-10-11 03:25:00|8604.4|8589.4|8606.9|8591.9|8616.4|8595.9|8604.4|8578.2|3
1665459000000|2022-10-11 03:30:00|8631.4|8593.9|8612.4|8597.4|8631.4|8598.9|8612.4|8592.2|5
1665459300000|2022-10-11 03:35:00|8611.4|8596.4|8590.8|8575.8|8611.4|8596.4|8586.8|8570.6|33
1665459600000|2022-10-11 03:40:00|8592.6|8577.6|8598.4|8583.4|8603.3|8588.3|8590.8|8575.8|20
1665459900000|2022-10-11 03:45:00|8606.4|8591.4|8606.8|8581.8|8608.9|8593.9|8602.5|8581.8|5
1665460200000|2022-10-11 03:50:00|8607.1|8582.1|8599.5|8584.5|8607.1|8584.8|8599.5|8582.1|1
1665460500000|2022-10-11 03:55:00|8606.5|8581.5|8611.6|8596.6|8611.6|8596.6|8606.5|8581.5|1
1665461100000|2022-10-11 04:05:00|8616.1|8601.1|8618.8|8603.8|8625.3|8604.8|8616.1|8600.3|2
1665461400000|2022-10-11 04:10:00|8619.3|8604.3|8627.2|8612.2|8627.2|8612.2|8619.3|8604.3|0
1665461700000|2022-10-11 04:15:00|8627.7|8612.7|8629.2|8614.2|8629.7|8614.7|8627.7|8612.7|1
1665462000000|2022-10-11 04:20:00|8632.2|8617.2|8633.2|8618.2|8633.7|8618.7|8631.7|8616.7|5
1665462300000|2022-10-11 04:25:00|8626.8|8611.8|8632|8594.5|8635.5|8611.8|8626.8|8594.5|22
1665462600000|2022-10-11 04:30:00|8624.3|8599.3|8618.2|8603.2|8624.3|8604.2|8614.2|8582.5|7
1665462900000|2022-10-11 04:35:00|8617.7|8602.7|8618.1|8603.1|8619.6|8604.6|8617.7|8602.7|5
1665463200000|2022-10-11 04:40:00|8618.2|8603.2|8628.7|8613.7|8628.7|8613.7|8618.1|8603.1|11
1665463500000|2022-10-11 04:45:00|8629.4|8614.4|8643.7|8628.7|8644.2|8629.2|8629.4|8614.4|7
1665463800000|2022-10-11 04:50:00|8640.8|8625.8|8629.8|8614.8|8640.8|8625.8|8628.4|8613.4|2
1665464100000|2022-10-11 04:55:00|8631.9|8616.9|8640.6|8625.6|8652.2|8632.1|8629.8|8606.1|6
1665464700000|2022-10-11 05:05:00|8637.7|8622.7|8641.1|8616.1|8641.6|8622.7|8635.1|8616.1|1
1665465000000|2022-10-11 05:10:00|8653|8628|8649.4|8634.4|8669.6|8639.3|8649.4|8628|7
1665465300000|2022-10-11 05:15:00|8655.9|8640.9|8653|8638|8665.8|8645.1|8653|8637.9|2
1665465600000|2022-10-11 05:20:00|8653.5|8638.5|8653|8638|8653.5|8638.5|8652.9|8637.9|1
1665465900000|2022-10-11 05:25:00|8662.7|8647.7|8673.8|8636.3|8673.8|8654.8|8662.7|8636.3|7
1665466200000|2022-10-11 05:30:00|8673|8635.5|8641.8|8626.8|8673|8635.5|8634.8|8619.8|10
1665466500000|2022-10-11 05:35:00|8642.3|8627.3|8638.7|8623.7|8643.3|8628.3|8637.3|8622.3|8
1665466800000|2022-10-11 05:40:00|8639.4|8624.4|8684.9|8669.9|8690.8|8675.8|8639.4|8624.4|24
1665467100000|2022-10-11 05:45:00|8687.9|8672.9|8685.6|8670.6|8690.9|8675.9|8675.1|8657.6|14
1665467400000|2022-10-11 05:50:00|8684.1|8669.1|8684.3|8669.3|8686.3|8671.3|8675.6|8658.2|3
1665467700000|2022-10-11 05:55:00|8683.9|8668.9|8692.3|8677.3|8692.8|8677.8|8674.6|8657.1|7
1665468000000|2022-10-11 06:00:00|8691.2|8676.2|8658.1|8643.1|8693.5|8678.5|8657.6|8637.1|4
1665468300000|2022-10-11 06:05:00|8658.3|8643.3|8658.3|8643.3|8663.8|8644.7|8627.6|8612.6|13
1665468600000|2022-10-11 06:10:00|8656.4|8641.4|8652.9|8637.9|8659.3|8643.4|8649.3|8632.4|7
1665468900000|2022-10-11 06:15:00|8655.4|8640.4|8670.9|8655.9|8674.3|8656.5|8651.1|8636.1|3
1665469200000|2022-10-11 06:20:00|8669.9|8654.9|8682.5|8667.5|8702.4|8678.4|8669.9|8648.6|16
1665469500000|2022-10-11 06:25:00|8681.4|8666.4|8687.7|8672.7|8689.3|8672.7|8672.9|8648.6|3
1665469800000|2022-10-11 06:30:00|8688|8673|8686.8|8671.8|8694.6|8678.8|8677.7|8662.7|5
1665470100000|2022-10-11 06:35:00|8685.8|8670.8|8690.8|8675.8|8696.3|8681.3|8685.3|8670.3|3
1665470400000|2022-10-11 06:40:00|8690.7|8675.7|8682.8|8667.8|8693|8678|8679.1|8664.1|6
1665470700000|2022-10-11 06:45:00|8682.3|8667.3|8671.6|8656.6|8687.9|8672.9|8671.1|8656.1|8
1665471000000|2022-10-11 06:50:00|8671|8656|8669.3|8654.3|8671|8656|8662.6|8647.6|43
1665471300000|2022-10-11 06:55:00|8667.7|8652.7|8674.9|8649.9|8684.5|8654.2|8654.3|8639.3|41
1665471600000|2022-10-11 07:00:00|8674.6|8649.6|8651.7|8636.7|8674.6|8652.2|8644.4|8629.4|41
1665471900000|2022-10-11 07:05:00|8652|8637|8647.9|8632.9|8653.8|8638.8|8647.3|8632.3|8
1665472200000|2022-10-11 07:10:00|8647.3|8632.3|8653.2|8638.2|8653.9|8638.9|8645.7|8630.7|18
1665472500000|2022-10-11 07:15:00|8653.5|8638.5|8671.4|8656.4|8676.4|8658.8|8651.2|8636.2|26
1665472800000|2022-10-11 07:20:00|8670.4|8655.4|8667.6|8652.6|8682.9|8664.4|8667.5|8645.4|3
1665473100000|2022-10-11 07:25:00|8666.9|8651.9|8659|8644|8674|8659|8658|8641.6|9
1665473400000|2022-10-11 07:30:00|8659.5|8644.5|8656.9|8641.9|8660|8645|8649.5|8633.4|1
1665473700000|2022-10-11 07:35:00|8657.4|8642.4|8645.2|8630.2|8664.4|8649.4|8645|8630|23
1665474000000|2022-10-11 07:40:00|8645.5|8630.5|8642.8|8627.8|8649.7|8634.7|8640.3|8625.3|31
1665474300000|2022-10-11 07:45:00|8644.3|8629.3|8654.3|8639.3|8656.5|8641.5|8640.2|8625.2|20
1665474600000|2022-10-11 07:50:00|8654|8639|8648.1|8633.1|8666.2|8651.2|8648.1|8633.1|11
1665474900000|2022-10-11 07:55:00|8647.1|8632.1|8646.3|8631.3|8653.8|8637.3|8635.5|8620.5|6
1665475200000|2022-10-11 08:00:00|8645.8|8630.8|8613.3|8598.3|8645.8|8630.8|8603|8588|66
1665475500000|2022-10-11 08:05:00|8613.4|8598.4|8620.6|8605.6|8640.2|8625.2|8596.8|8581.8|57
1665475800000|2022-10-11 08:10:00|8622|8607|8600.1|8585.1|8622.2|8607.2|8599.6|8584.6|33
1665476100000|2022-10-11 08:15:00|8601.2|8586.2|8606.2|8591.2|8610.5|8595.5|8601.1|8586.1|26
1665476400000|2022-10-11 08:20:00|8606|8591|8602.6|8587.6|8615.2|8600.2|8602.6|8587.6|8
1665476700000|2022-10-11 08:25:00|8602.4|8587.4|8619.6|8604.6|8620.8|8605.8|8601.6|8586.6|24
1665477000000|2022-10-11 08:30:00|8622.8|8607.8|8623.4|8608.4|8631.1|8616.1|8620.4|8605.4|11
1665477300000|2022-10-11 08:35:00|8623.7|8608.7|8612.2|8597.2|8624.4|8609.4|8607.6|8592.6|14
1665477600000|2022-10-11 08:40:00|8612.3|8597.3|8612.6|8597.6|8613.3|8598.3|8606.6|8591.6|5
1665477900000|2022-10-11 08:45:00|8612.1|8597.1|8605.6|8590.6|8612.2|8597.2|8605.1|8590.1|5
1665478200000|2022-10-11 08:50:00|8605.1|8590.1|8603.2|8588.2|8609|8594|8602.5|8587.5|15
1665478500000|2022-10-11 08:55:00|8603.3|8588.3|8602.2|8587.2|8603.8|8588.8|8600.3|8585.3|5
1665478800000|2022-10-11 09:00:00|8602.6|8587.6|8621.2|8606.2|8621.4|8606.4|8601.8|8586.8|8
1665479100000|2022-10-11 09:05:00|8627.2|8612.2|8634.4|8619.4|8635|8620|8618.9|8603.9|9
1665479400000|2022-10-11 09:10:00|8633.9|8618.9|8634.7|8619.7|8638.7|8623.7|8631.4|8616.4|5
1665479700000|2022-10-11 09:15:00|8632.7|8617.7|8620.5|8605.5|8644.1|8629.1|8620.5|8605.5|7
1665480000000|2022-10-11 09:20:00|8620|8605|8625.8|8610.8|8628.3|8613.3|8613|8598|6
1665480300000|2022-10-11 09:25:00|8624.8|8609.8|8622.8|8607.8|8624.8|8609.8|8614.3|8599.3|8
1665480600000|2022-10-11 09:30:00|8623.2|8608.2|8629.2|8614.2|8633.2|8618.2|8623|8608|1
1665480900000|2022-10-11 09:35:00|8626.7|8611.7|8601.1|8586.1|8626.7|8611.7|8600.8|8585.8|16
1665481200000|2022-10-11 09:40:00|8600.8|8585.8|8604.8|8589.8|8607.4|8592.4|8600.2|8585.2|2
1665481500000|2022-10-11 09:45:00|8605.1|8590.1|8598.8|8583.8|8605.2|8590.2|8596.3|8581.3|6
1665481800000|2022-10-11 09:50:00|8598.6|8583.6|8598.8|8583.8|8600.3|8585.3|8592.8|8577.8|7
1665482100000|2022-10-11 09:55:00|8598.3|8583.3|8590.5|8575.5|8599.3|8584.3|8589.1|8574.1|8
1665482400000|2022-10-11 10:00:00|8589.5|8574.5|8588.2|8573.2|8589.5|8574.5|8585|8570|25
1665482700000|2022-10-11 10:05:00|8591.8|8576.8|8586.9|8571.9|8594.9|8579.9|8586.9|8571.9|4
1665483000000|2022-10-11 10:10:00|8587|8572|8590.3|8575.3|8592.8|8577.8|8586.7|8571.7|6
1665483300000|2022-10-11 10:15:00|8590.8|8575.8|8591.3|8576.3|8591.4|8576.4|8588.8|8573.8|1
1665483600000|2022-10-11 10:20:00|8591.7|8576.7|8589.7|8574.7|8594.8|8579.8|8586|8571|8
1665483900000|2022-10-11 10:25:00|8589.9|8574.9|8590.2|8575.2|8595.4|8580.4|8589.9|8574.9|3
1665484200000|2022-10-11 10:30:00|8590.9|8575.9|8591.4|8576.4|8592.4|8577.4|8589.9|8574.9|2
1665484500000|2022-10-11 10:35:00|8591.6|8576.6|8606.7|8591.7|8610.7|8595.7|8591.2|8576.2|18
1665484800000|2022-10-11 10:40:00|8608.9|8593.9|8609.7|8594.7|8611.7|8596.7|8606.1|8591.1|3
1665485100000|2022-10-11 10:45:00|8614.8|8599.8|8617|8602|8619.6|8604.6|8613.9|8598.9|6
1665485400000|2022-10-11 10:50:00|8616.9|8601.9|8645.1|8630.1|8645.1|8630.1|8616.9|8601.9|19
1665485700000|2022-10-11 10:55:00|8644.7|8629.7|8639.4|8624.4|8644.7|8629.7|8634.9|8619.9|3
1665486000000|2022-10-11 11:00:00|8639.8|8624.8|8632.7|8617.7|8647.1|8632.1|8631.4|8616.4|9
1665486300000|2022-10-11 11:05:00|8631.8|8616.8|8638|8623|8648.7|8633.7|8629.3|8614.3|21
1665486600000|2022-10-11 11:10:00|8637.6|8622.6|8629.9|8614.9|8637.6|8622.6|8629.3|8614.3|18
1665486900000|2022-10-11 11:15:00|8623.8|8608.8|8630.5|8615.5|8632.5|8617.5|8623.5|8608.5|6
1665487200000|2022-10-11 11:20:00|8631.5|8616.5|8639.3|8624.3|8642.2|8627.2|8628.4|8613.4|6
1665487500000|2022-10-11 11:25:00|8640.7|8625.7|8651.4|8636.4|8653.8|8638.8|8640.2|8625.2|2
1665487800000|2022-10-11 11:30:00|8648.9|8633.9|8637.9|8622.9|8648.9|8633.9|8633.7|8618.7|9
1665488100000|2022-10-11 11:35:00|8637.2|8622.2|8645.6|8630.6|8652.1|8635|8637.2|8622.2|3
1665488400000|2022-10-11 11:40:00|8655.2|8630.2|8655.1|8640.1|8663.7|8648.7|8647.6|8630|12
1665488700000|2022-10-11 11:45:00|8656.7|8641.7|8658.7|8643.7|8658.7|8643.7|8656.2|8641.2|12
1665489000000|2022-10-11 11:50:00|8660.2|8645.2|8677.9|8662.9|8678.4|8663.4|8660.2|8645.2|24
1665489300000|2022-10-11 11:55:00|8678.4|8663.4|8696.4|8681.4|8696.9|8681.9|8678.4|8663.4|49
1665489600000|2022-10-11 12:00:00|8697.9|8682.9|8695.8|8680.8|8711.2|8696.2|8681.1|8666.1|59
1665489900000|2022-10-11 12:05:00|8696.5|8681.5|8731.5|8716.5|8734.7|8719.7|8695.7|8680.7|86
1665490200000|2022-10-11 12:10:00|8729.7|8714.7|8779.5|8764.5|8779.5|8764.5|8728.3|8713.3|153
1665490500000|2022-10-11 12:15:00|8780.2|8765.2|8780.5|8765.5|8791.8|8776.8|8774.9|8759.9|85
1665490800000|2022-10-11 12:20:00|8772.3|8757.3|8772.6|8757.6|8780.9|8765.9|8767.4|8752.4|29
1665491100000|2022-10-11 12:25:00|8774.6|8759.6|8744.9|8729.9|8778.1|8763.1|8744.9|8729.9|54
1665491400000|2022-10-11 12:30:00|8745.9|8730.9|8779.2|8764.2|8782.6|8767.6|8731.8|8716.8|77
1665491700000|2022-10-11 12:35:00|8773.4|8758.4|8771.4|8756.4|8808|8793|8770.6|8755.6|77
1665492000000|2022-10-11 12:40:00|8771.9|8756.9|8788.1|8773.1|8791.1|8776.1|8764.6|8749.6|70
1665492300000|2022-10-11 12:45:00|8790.7|8775.7|8779.4|8764.4|8800.6|8785.6|8765.9|8750.9|62
1665492600000|2022-10-11 12:50:00|8774.7|8759.7|8738.1|8723.1|8776.6|8761.6|8735.9|8720.9|60
1665492900000|2022-10-11 12:55:00|8737.9|8722.9|8749.6|8734.6|8761.9|8746.9|8737.6|8722.6|41
1665493200000|2022-10-11 13:00:00|8750.4|8735.4|8736.8|8721.8|8751.4|8736.4|8729.2|8714.2|58
1665493500000|2022-10-11 13:05:00|8736.4|8721.4|8720.8|8705.8|8741.5|8726.5|8712.9|8697.9|49
1665493800000|2022-10-11 13:10:00|8720.4|8705.4|8705.3|8690.3|8722.9|8707.9|8696.6|8681.6|65
1665494100000|2022-10-11 13:15:00|8705.8|8690.8|8699.8|8684.8|8709.8|8694.8|8679.1|8664.1|46
1665494400000|2022-10-11 13:20:00|8701.3|8686.3|8683.9|8668.9|8705.8|8690.8|8681.5|8666.5|78
1665494700000|2022-10-11 13:25:00|8684.1|8669.1|8701.2|8686.2|8707.2|8692.2|8672.5|8657.5|77
1665495000000|2022-10-11 13:30:00|8701.5|8686.5|8694|8679|8703.2|8688.2|8674.7|8659.7|171
1665495300000|2022-10-11 13:35:00|8693.5|8678.5|8628.5|8613.5|8697.6|8682.6|8628|8613|263
1665495600000|2022-10-11 13:40:00|8628.3|8613.3|8673.6|8658.6|8673.6|8658.6|8628.2|8613.2|130
1665495900000|2022-10-11 13:45:00|8673.2|8658.2|8669.2|8654.2|8676.2|8661.2|8644.7|8629.7|125
1665496200000|2022-10-11 13:50:00|8669.5|8654.5|8662.2|8647.2|8677.1|8662.1|8653.2|8638.2|165
1665496500000|2022-10-11 13:55:00|8657.7|8642.7|8635.2|8620.2|8664.8|8649.8|8633.6|8618.6|160
1665496800000|2022-10-11 14:00:00|8635.4|8620.4|8641.8|8626.8|8647.2|8632.2|8623.3|8608.3|168
1665497100000|2022-10-11 14:05:00|8638.7|8623.7|8620.5|8605.5|8639.4|8624.4|8601.4|8586.4|185
1665497400000|2022-10-11 14:10:00|8622.5|8607.5|8641|8626|8652.7|8637.7|8614.5|8599.5|138
1665497700000|2022-10-11 14:15:00|8640.7|8625.7|8633.5|8618.5|8661|8646|8633.2|8618.2|129
1665498000000|2022-10-11 14:20:00|8634|8619|8647|8632|8655.4|8640.4|8630.9|8615.9|97
1665498300000|2022-10-11 14:25:00|8646|8631|8641.8|8626.8|8661.9|8646.9|8640.4|8625.4|106
1665498600000|2022-10-11 14:30:00|8642.5|8627.5|8633.4|8618.4|8649.5|8634.5|8622.9|8607.9|158
1665498900000|2022-10-11 14:35:00|8633.7|8618.7|8633.8|8618.8|8649.8|8634.8|8624.8|8609.8|92
1665499200000|2022-10-11 14:40:00|8633.7|8618.7|8652.7|8637.7|8670.2|8655.2|8627|8612|135
1665499500000|2022-10-11 14:45:00|8652.9|8637.9|8639.2|8624.2|8686|8671|8636.9|8621.9|104
1665499800000|2022-10-11 14:50:00|8638.7|8623.7|8642.7|8627.7|8660.1|8645.1|8636.1|8621.1|72
1665500100000|2022-10-11 14:55:00|8642.2|8627.2|8635.2|8620.2|8648.7|8633.7|8614.7|8599.7|102
1665500400000|2022-10-11 15:00:00|8635.7|8620.7|8661.2|8646.2|8663.9|8648.9|8621|8606|87
1665500700000|2022-10-11 15:05:00|8664.7|8649.7|8689.6|8674.6|8694|8679|8658.2|8643.2|102
1665501000000|2022-10-11 15:10:00|8688.6|8673.6|8711.8|8696.8|8720|8705|8679.2|8664.2|185
1665501300000|2022-10-11 15:15:00|8710.8|8695.8|8694.3|8679.3|8716.3|8701.3|8689|8674|70
1665501600000|2022-10-11 15:20:00|8695.8|8680.8|8692.7|8677.7|8699.8|8684.8|8677.7|8662.7|114
1665501900000|2022-10-11 15:25:00|8693.7|8678.7|8648.9|8633.9|8695.8|8680.8|8641.5|8626.5|147
1665502200000|2022-10-11 15:30:00|8648.7|8633.7|8666|8651|8671.4|8656.4|8639.6|8624.6|85
1665502500000|2022-10-11 15:35:00|8665.9|8650.9|8661.7|8646.7|8686.9|8671.9|8658|8643|105
1665502800000|2022-10-11 15:40:00|8661.2|8646.2|8657|8642|8671.6|8656.6|8643.5|8628.5|128
1665503100000|2022-10-11 15:45:00|8656.7|8641.7|8648.9|8633.9|8662.4|8647.4|8648.2|8633.2|90
1665503400000|2022-10-11 15:50:00|8648.4|8633.4|8644.5|8629.5|8651|8636|8643.5|8628.5|73
1665503700000|2022-10-11 15:55:00|8644.4|8629.4|8651.4|8636.4|8655|8640|8637.5|8622.5|87
1665504000000|2022-10-11 16:00:00|8650.6|8635.6|8672.1|8657.1|8676.3|8661.3|8650.6|8635.6|178
1665504300000|2022-10-11 16:05:00|8675.2|8660.2|8689|8674|8692.5|8677.5|8672|8657|63
1665504600000|2022-10-11 16:10:00|8688.7|8673.7|8685.9|8670.9|8693.2|8678.2|8679.7|8664.7|59
1665504900000|2022-10-11 16:15:00|8686|8671|8746.5|8731.5|8747|8732|8685.3|8670.3|115
1665505200000|2022-10-11 16:20:00|8747|8732|8795.7|8780.7|8797|8782|8738.3|8723.3|177
1665505500000|2022-10-11 16:25:00|8796.7|8781.7|8785.8|8770.8|8803.1|8788.1|8766.6|8751.6|140
1665505800000|2022-10-11 16:30:00|8786.3|8771.3|8761.9|8746.9|8787.4|8772.4|8751.9|8736.9|155
1665506100000|2022-10-11 16:35:00|8761.7|8746.7|8751.1|8736.1|8774.9|8759.9|8747.4|8732.4|70
1665506400000|2022-10-11 16:40:00|8750.6|8735.6|8748.9|8733.9|8751.6|8736.6|8733.5|8718.5|154
1665506700000|2022-10-11 16:45:00|8748.5|8733.5|8734.4|8719.4|8749.8|8734.8|8733.3|8718.3|96
1665507000000|2022-10-11 16:50:00|8734.5|8719.5|8719.4|8704.4|8744.9|8729.9|8719.4|8704.4|119
1665507300000|2022-10-11 16:55:00|8716.8|8701.8|8707.6|8692.6|8739.4|8724.4|8707.3|8692.3|136
1665507600000|2022-10-11 17:00:00|8706.4|8691.4|8663.6|8648.6|8710.9|8695.9|8654.7|8639.7|149
1665507900000|2022-10-11 17:05:00|8663.5|8648.5|8694.4|8679.4|8700.2|8685.2|8661.9|8646.9|91
1665508200000|2022-10-11 17:10:00|8695.7|8680.7|8703|8688|8713.7|8698.7|8694.6|8679.6|156
1665508500000|2022-10-11 17:15:00|8703.5|8688.5|8740.6|8725.6|8745.3|8730.3|8703.5|8688.5|159
1665508800000|2022-10-11 17:20:00|8742.3|8727.3|8744.1|8729.1|8746.4|8731.4|8720.3|8705.3|124
1665509100000|2022-10-11 17:25:00|8743.5|8728.5|8721.5|8706.5|8747.9|8732.9|8700.7|8685.7|228
1665509400000|2022-10-11 17:30:00|8720.7|8705.7|8749.9|8734.9|8751.9|8736.9|8710.9|8695.9|112
1665509700000|2022-10-11 17:35:00|8750.1|8735.1|8774.1|8759.1|8774.1|8759.1|8742|8727|70
1665510000000|2022-10-11 17:40:00|8775|8760|8776.4|8761.4|8788.4|8773.4|8775|8760|87
1665510300000|2022-10-11 17:45:00|8776.2|8761.2|8761.6|8746.6|8790.4|8775.4|8759.1|8744.1|94
1665510600000|2022-10-11 17:50:00|8763.4|8748.4|8752.8|8737.8|8777.9|8762.9|8748.2|8733.2|119
1665510900000|2022-10-11 17:55:00|8753.9|8738.9|8747.5|8732.5|8754.7|8739.7|8747.5|8732.5|142
1665511200000|2022-10-11 18:00:00|8747.6|8732.6|8752.6|8737.6|8762.7|8747.7|8742.3|8727.3|123
1665511500000|2022-10-11 18:05:00|8752.7|8737.7|8754.8|8739.8|8757.5|8742.5|8748|8733|213
1665511800000|2022-10-11 18:10:00|8755.3|8740.3|8783|8768|8790|8775|8739.4|8724.4|1454
1665512100000|2022-10-11 18:15:00|8783.2|8768.2|8739.5|8724.5|8783.7|8768.7|8739.5|8715|306
1665512400000|2022-10-11 18:20:00|8740.2|8725.2|8740.2|8725.2|8740.2|8725.2|8740.2|8725.2|0
1665536400000|2022-10-12 01:00:00|8750.2|8712.7|8732|8717|8750.2|8725.7|8713.1|8693.6|98
1665536700000|2022-10-12 01:05:00|8732.1|8717.1|8730.4|8715.4|8734|8719|8725|8710|17
1665537000000|2022-10-12 01:10:00|8730|8715|8719.1|8704.1|8730.4|8715.4|8710.1|8695.1|19
1665537300000|2022-10-12 01:15:00|8722.2|8707.2|8727.3|8712.3|8730.4|8715.4|8719.7|8704.7|23
1665537600000|2022-10-12 01:20:00|8727.5|8712.5|8708.8|8693.8|8733.5|8714.8|8708.7|8692.4|13
1665537900000|2022-10-12 01:25:00|8702.3|8687.3|8701.6|8686.6|8710.1|8695.1|8700.6|8685.6|26
1665538200000|2022-10-12 01:30:00|8698.7|8683.7|8681.1|8666.1|8698.7|8683.7|8680.6|8665.6|27
1665538500000|2022-10-12 01:35:00|8681.5|8666.5|8686.5|8671.5|8692.5|8673.5|8678.5|8663.5|17
1665538800000|2022-10-12 01:40:00|8692.6|8677.6|8686.5|8671.5|8700.1|8682|8684|8662.2|15
1665539100000|2022-10-12 01:45:00|8687|8672|8685.5|8670.5|8687|8672|8685.5|8670.5|10
1665539400000|2022-10-12 01:50:00|8684.5|8669.5|8681|8666|8684.5|8669.5|8681|8666|2
1665539700000|2022-10-12 01:55:00|8680.2|8665.2|8682|8667|8682|8667|8679.5|8664.5|5
1665540000000|2022-10-12 02:00:00|8685.2|8670.2|8686|8671|8688.5|8673.5|8685.2|8670.2|3
1665540300000|2022-10-12 02:05:00|8693.5|8668.5|8690.1|8675.1|8693.5|8676.5|8688|8668.5|0
1665540600000|2022-10-12 02:10:00|8690|8675|8689.2|8674.2|8690|8675|8689.1|8674.1|2
1665540900000|2022-10-12 02:15:00|8689.6|8674.6|8688.7|8673.7|8689.6|8674.6|8688.7|8673.7|1
1665541200000|2022-10-12 02:20:00|8686.2|8671.2|8686|8671|8686.2|8671.2|8685.5|8670.5|1
1665541500000|2022-10-12 02:25:00|8685.8|8670.8|8674.8|8659.8|8686|8671|8674.8|8659.8|20
1665541800000|2022-10-12 02:30:00|8676.8|8661.8|8679.3|8664.3|8679.6|8664.6|8675.6|8660.6|19
1665542100000|2022-10-12 02:35:00|8679.8|8664.8|8677.7|8662.7|8679.8|8664.8|8677.7|8662.7|12
1665542400000|2022-10-12 02:40:00|8678.2|8663.2|8678.2|8663.2|8678.2|8663.2|8677.7|8662.7|1
1665542700000|2022-10-12 02:45:00|8677.7|8662.7|8665|8650|8678|8663|8665|8650|9
1665543000000|2022-10-12 02:50:00|8663.2|8648.2|8662.2|8647.2|8663.2|8648.2|8662.2|8647.2|5
1665543300000|2022-10-12 02:55:00|8660.8|8645.8|8656.7|8641.7|8660.8|8645.8|8656.6|8641.6|4
1665543600000|2022-10-12 03:00:00|8656.4|8641.4|8661.1|8646.1|8661.3|8646.3|8656.4|8641.4|13
1665543900000|2022-10-12 03:05:00|8661|8646|8660.3|8645.3|8661|8646|8660.3|8645.3|0
1665544200000|2022-10-12 03:10:00|8660.1|8645.1|8655.9|8640.9|8662.8|8645.1|8655.5|8637.8|7
1665544500000|2022-10-12 03:15:00|8656.9|8641.9|8660.1|8645.1|8660.3|8645.3|8656.9|8641.9|0
1665544800000|2022-10-12 03:20:00|8660.3|8645.3|8667.4|8652.4|8667.4|8652.4|8660.3|8645.3|7
1665545100000|2022-10-12 03:25:00|8667.1|8652.1|8668.4|8653.4|8668.4|8653.4|8667.1|8652.1|0
1665545400000|2022-10-12 03:30:00|8668.3|8653.3|8670.9|8655.9|8671.3|8656.3|8665.3|8650.3|3
1665545700000|2022-10-12 03:35:00|8671.2|8656.2|8671.8|8656.8|8671.9|8656.9|8671.2|8656.2|0
1665546300000|2022-10-12 03:45:00|8671.7|8656.7|8674.2|8649.2|8674.7|8656.7|8671.7|8649.2|0
1665546600000|2022-10-12 03:50:00|8674.7|8649.7|8678.5|8663.5|8678.5|8663.5|8674.7|8649.7|7
1665546900000|2022-10-12 03:55:00|8678.7|8663.7|8670.6|8655.6|8685.1|8670.1|8670.6|8650.1|4
1665547200000|2022-10-12 04:00:00|8669.6|8654.6|8681.7|8656.7|8681.7|8661.8|8663.1|8648.1|4
1665547500000|2022-10-12 04:05:00|8679.1|8664.1|8690|8665|8690|8669.3|8678.7|8663.7|1
1665547800000|2022-10-12 04:10:00|8691.8|8666.8|8686.2|8671.2|8691.8|8671.5|8685.8|8666.8|0
1665548100000|2022-10-12 04:15:00|8685.8|8670.8|8685.5|8670.5|8685.8|8670.8|8685.5|8670.5|0
1665548400000|2022-10-12 04:20:00|8685.4|8670.4|8687.9|8672.9|8687.9|8672.9|8685.4|8670.4|1
1665548700000|2022-10-12 04:25:00|8690.4|8675.4|8689.7|8674.7|8690.4|8675.4|8689.7|8674.7|8
1665549000000|2022-10-12 04:30:00|||||||||1
1665549300000|2022-10-12 04:35:00|8690.1|8675.1|8690.5|8675.5|8690.7|8675.7|8690.1|8675.1|4
1665549600000|2022-10-12 04:40:00|8690.8|8675.8|8693.2|8678.2|8693.2|8678.2|8690.3|8675.3|10
1665549900000|2022-10-12 04:45:00|8692.9|8677.9|8692.9|8677.9|8692.9|8677.9|8692.9|8677.9|0
1665550200000|2022-10-12 04:50:00|8693.2|8678.2|8696.4|8681.4|8701.2|8686.2|8692.7|8677.7|2
1665550500000|2022-10-12 04:55:00|8700.2|8685.2|8698.1|8683.1|8700.2|8685.2|8698.1|8683.1|1
1665550800000|2022-10-12 05:00:00|8698.8|8683.8|8698.1|8683.1|8701.1|8686.1|8698.1|8683.1|1
1665551400000|2022-10-12 05:10:00|8695.4|8680.4|8694.4|8679.4|8695.4|8680.4|8694.4|8679.4|0
1665551700000|2022-10-12 05:15:00|8695.1|8680.1|8697.9|8682.9|8702.9|8687.9|8695.1|8680.1|6
1665552000000|2022-10-12 05:20:00|8698.2|8683.2|8699|8684|8699|8684|8698.2|8683.2|0
1665552300000|2022-10-12 05:25:00|8695.9|8680.9|8698.9|8683.9|8698.9|8683.9|8695.4|8680.4|3
1665552600000|2022-10-12 05:30:00|8698.4|8683.4|8702.2|8687.2|8704.2|8689.2|8693.8|8678.8|6
1665552900000|2022-10-12 05:35:00|8701.4|8686.4|8708.2|8693.2|8708.2|8693.2|8689.4|8674.4|33
1665553200000|2022-10-12 05:40:00|8709.7|8694.7|8735.8|8720.8|8738.4|8723.4|8707.7|8692.7|46
1665553500000|2022-10-12 05:45:00|8736.4|8721.4|8742.3|8727.3|8742.3|8727.3|8722|8707|32
1665553800000|2022-10-12 05:50:00|8741.9|8726.9|8758.5|8743.5|8762.2|8747.2|8733.8|8718.8|12
1665554100000|2022-10-12 05:55:00|8758.2|8743.2|8740.7|8725.7|8758.2|8743.2|8740.7|8725.7|13
1665554400000|2022-10-12 06:00:00|8742.2|8727.2|8743.5|8728.5|8748|8733|8736.5|8721.5|5
1665554700000|2022-10-12 06:05:00|8743|8728|8741.6|8726.6|8746.8|8731.8|8739.6|8724.6|6
1665555000000|2022-10-12 06:10:00|8741.2|8726.2|8741.1|8726.1|8744.1|8729.1|8735.6|8720.6|5
1665555300000|2022-10-12 06:15:00|8743.1|8728.1|8740.6|8725.6|8747.8|8732.8|8740.1|8725.1|8
1665555600000|2022-10-12 06:20:00|8740.3|8725.3|8737.3|8722.3|8742.8|8727.8|8727.3|8712.3|10
1665555900000|2022-10-12 06:25:00|8737.1|8722.1|8742.4|8727.4|8744.9|8729.9|8733.8|8718.8|1
1665556200000|2022-10-12 06:30:00|8741.8|8726.8|8750.8|8735.8|8752.8|8737.8|8741.8|8726.8|6
1665556500000|2022-10-12 06:35:00|8751.3|8736.3|8753.3|8738.3|8754.8|8739.8|8749.6|8734.6|4
1665556800000|2022-10-12 06:40:00|8753.8|8738.8|8758.4|8743.4|8765.3|8750.3|8753.8|8738.8|28
1665557100000|2022-10-12 06:45:00|8758.8|8743.8|8764.6|8749.6|8766.1|8751.1|8755.3|8740.3|74
1665557400000|2022-10-12 06:50:00|8765.7|8750.7|8737.6|8722.6|8766.1|8751.1|8737.1|8722.1|37
1665557700000|2022-10-12 06:55:00|8737.5|8722.5|8738.3|8723.3|8746.7|8731.7|8734|8719|12
1665558000000|2022-10-12 07:00:00|8738|8723|8719.6|8704.6|8739|8724|8719.6|8704.6|8
1665558300000|2022-10-12 07:05:00|8720.6|8705.6|8727.6|8712.6|8737.1|8722.1|8720.6|8705.6|5
1665558600000|2022-10-12 07:10:00|8728.1|8713.1|8717.6|8702.6|8728.6|8713.6|8717.6|8702.6|1
1665558900000|2022-10-12 07:15:00|8717.5|8702.5|8722.6|8707.6|8728.1|8713.1|8717.5|8702.5|12
1665559200000|2022-10-12 07:20:00|8723|8708|8728.1|8713.1|8732|8715.6|8721.6|8706.6|0
1665559500000|2022-10-12 07:25:00|8727.8|8712.8|8687|8672|8727.8|8712.8|8685|8670|40
1665559800000|2022-10-12 07:30:00|8686.7|8671.7|8692.9|8677.9|8692.9|8677.9|8684.7|8669.7|14
1665560100000|2022-10-12 07:35:00|8693.9|8678.9|8699.9|8684.9|8708.9|8693.9|8693.9|8678.9|4
1665560400000|2022-10-12 07:40:00|8699.3|8684.3|8702.4|8687.4|8702.9|8687.9|8696.4|8681.4|12
1665560700000|2022-10-12 07:45:00|8701.9|8686.9|8701.1|8686.1|8702.9|8687.9|8690.8|8675.8|43
1665561000000|2022-10-12 07:50:00|8701.4|8686.4|8694.4|8679.4|8701.4|8686.4|8688.4|8673.4|12
1665561300000|2022-10-12 07:55:00|8694.3|8679.3|8700.7|8685.7|8701.7|8686.7|8690|8675|12
1665561600000|2022-10-12 08:00:00|8699.2|8684.2|8708.2|8693.2|8718.2|8703.2|8698|8683|58
1665561900000|2022-10-12 08:05:00|8708.7|8693.7|8706.2|8691.2|8711.5|8696.5|8703.7|8688.7|6
1665562200000|2022-10-12 08:10:00|8707.2|8692.2|8685.3|8670.3|8710.7|8695.7|8685.1|8670.1|18
1665562500000|2022-10-12 08:15:00|8685.1|8670.1|8688.1|8673.1|8697.1|8682.1|8685.1|8670.1|0
1665562800000|2022-10-12 08:20:00|8695.4|8680.4|8690.1|8675.1|8696.4|8681.4|8686.6|8671.6|23
1665563100000|2022-10-12 08:25:00|8689.1|8674.1|8680.3|8665.3|8689.1|8674.1|8672.6|8657.6|55
1665563400000|2022-10-12 08:30:00|8679.8|8664.8|8669.8|8654.8|8688.8|8673.8|8669.8|8654.8|15
1665563700000|2022-10-12 08:35:00|8670.1|8655.1|8654.1|8639.1|8670.1|8655.1|8653.8|8638.8|32
1665564000000|2022-10-12 08:40:00|8657.6|8642.6|8673|8658|8673.5|8658.5|8650.3|8635.3|56
1665564300000|2022-10-12 08:45:00|8672.9|8657.9|8663.2|8648.2|8673.5|8658.5|8655.4|8640.4|4
1665564600000|2022-10-12 08:50:00|8663.8|8648.8|8663.2|8648.2|8665.3|8650.3|8659|8644|5
1665564900000|2022-10-12 08:55:00|8663.7|8648.7|8656.7|8641.7|8666.7|8651.7|8656.2|8641.2|5
1665565200000|2022-10-12 09:00:00|8656.8|8641.8|8677.8|8662.8|8679.3|8664.3|8649.8|8634.8|26
1665565500000|2022-10-12 09:05:00|8678|8663|8664.2|8649.2|8679.3|8664.3|8663.2|8648.2|5
1665565800000|2022-10-12 09:10:00|8663.8|8648.8|8662.8|8647.8|8663.8|8648.8|8662.8|8647.8|2
1665566100000|2022-10-12 09:15:00|8663.3|8648.3|8666.2|8651.2|8666.2|8651.2|8663.3|8648.3|1
1665566400000|2022-10-12 09:20:00|8666.7|8651.7|8665.2|8650.2|8669.3|8654.3|8662.7|8647.7|6
1665566700000|2022-10-12 09:25:00|8666.2|8651.2|8669.3|8654.3|8671.2|8656.2|8662.7|8647.7|9
1665567000000|2022-10-12 09:30:00|8669.7|8654.7|8662.5|8647.5|8670.7|8655.7|8662.3|8647.3|79
1665567300000|2022-10-12 09:35:00|8662.3|8647.3|8658|8643|8662.5|8647.5|8651.5|8636.5|92
1665567600000|2022-10-12 09:40:00|8658.3|8643.3|8662.5|8647.5|8662.5|8647.5|8658|8643|3
1665567900000|2022-10-12 09:45:00|8662.2|8647.2|8654.4|8639.4|8664.4|8649.4|8654.4|8639.4|6
1665568200000|2022-10-12 09:50:00|8654.9|8639.9|8663.8|8648.8|8663.8|8648.8|8654.3|8639.3|1
1665568500000|2022-10-12 09:55:00|8664|8649|8665|8650|8665.8|8650.8|8661.8|8646.8|5
1665568800000|2022-10-12 10:00:00|8664.5|8649.5|8661.8|8646.8|8670.3|8655.3|8661.5|8646.5|9
1665569100000|2022-10-12 10:05:00|8662.3|8647.3|8662.8|8647.8|8668.3|8653.3|8661.5|8646.5|4
1665569400000|2022-10-12 10:10:00|8663.2|8648.2|8661.3|8646.3|8663.8|8648.8|8660.8|8645.8|4
1665569700000|2022-10-12 10:15:00|8660.3|8645.3|8655.7|8640.7|8660.8|8645.8|8655.7|8640.7|3
1665570000000|2022-10-12 10:20:00|8655.6|8640.6|8652.8|8637.8|8656.7|8641.7|8652.8|8637.8|1
1665570300000|2022-10-12 10:25:00|8652.3|8637.3|8653.8|8638.8|8655.3|8640.3|8652.3|8637.3|4
1665570600000|2022-10-12 10:30:00|8654|8639|8653.2|8638.2|8655.8|8640.8|8653.2|8638.2|4
1665570900000|2022-10-12 10:35:00|8653.7|8638.7|8655.2|8640.2|8660.7|8645.7|8653.7|8638.7|10
1665571200000|2022-10-12 10:40:00|8654.7|8639.7|8659.7|8644.7|8660.2|8645.2|8654.2|8639.2|1
1665571500000|2022-10-12 10:45:00|8659.3|8644.3|8657.8|8642.8|8659.7|8644.7|8657.2|8642.2|1
1665571800000|2022-10-12 10:50:00|8657.7|8642.7|8658.3|8643.3|8658.3|8643.3|8656.7|8641.7|2
1665572100000|2022-10-12 10:55:00|8658.8|8643.8|8656.7|8641.7|8659.2|8644.2|8650.7|8635.7|14
1665572400000|2022-10-12 11:00:00|8655.7|8640.7|8652.8|8637.8|8657.7|8642.7|8651.7|8636.7|9
1665572700000|2022-10-12 11:05:00|8653.2|8638.2|8638.5|8623.5|8653.7|8638.7|8621.4|8606.4|76
1665573000000|2022-10-12 11:10:00|8637.9|8622.9|8615.2|8600.2|8637.9|8622.9|8606.2|8591.2|36
1665573300000|2022-10-12 11:15:00|8615.1|8600.1|8581.6|8566.6|8615.1|8600.1|8581.6|8566.6|39
1665573600000|2022-10-12 11:20:00|8580|8565|8581.7|8566.7|8586.6|8571.6|8576.7|8561.7|66
1665573900000|2022-10-12 11:25:00|8581.6|8566.6|8606.7|8591.7|8606.9|8591.9|8567.2|8552.2|65
1665574200000|2022-10-12 11:30:00|8607.7|8592.7|8616.1|8601.1|8619.1|8604.1|8607.7|8592.7|8
1665574500000|2022-10-12 11:35:00|8616.5|8601.5|8628.8|8613.8|8630.8|8615.8|8611.7|8596.7|5
1665574800000|2022-10-12 11:40:00|8628.5|8613.5|8609.6|8594.6|8628.5|8613.5|8609.6|8594.6|2
1665575100000|2022-10-12 11:45:00|8608.1|8593.1|8624.3|8609.3|8624.3|8609.3|8605.8|8590.8|4
1665575400000|2022-10-12 11:50:00|8624.1|8609.1|8612.6|8597.6|8624.4|8609.4|8612.1|8597.1|15
1665575700000|2022-10-12 11:55:00|8611.8|8596.8|8606.6|8591.6|8619.8|8604.8|8606.6|8591.6|4
1665576000000|2022-10-12 12:00:00|8606.8|8591.8|8626.8|8611.8|8630.8|8615.8|8604.7|8589.7|33
1665576300000|2022-10-12 12:05:00|8626.3|8611.3|8633.8|8618.8|8634.9|8619.9|8611.9|8596.9|69
1665576600000|2022-10-12 12:10:00|8633.3|8618.3|8612.9|8597.9|8633.3|8618.3|8611.1|8596.1|34
1665576900000|2022-10-12 12:15:00|8611.8|8596.8|8608.3|8593.3|8624.8|8609.8|8594|8579|40
1665577200000|2022-10-12 12:20:00|8608|8593|8612.6|8597.6|8618.2|8603.2|8604.7|8589.7|26
1665577500000|2022-10-12 12:25:00|8612.1|8597.1|8609.5|8594.5|8618.5|8603.5|8607.5|8592.5|27
1665577800000|2022-10-12 12:30:00|8609.6|8594.6|8552.8|8537.8|8609.6|8594.6|8549.9|8534.9|289
1665578100000|2022-10-12 12:35:00|8551.8|8536.8|8585.5|8570.5|8594.8|8579.8|8548.9|8533.9|100
1665578400000|2022-10-12 12:40:00|8586|8571|8591.6|8576.6|8600.9|8585.9|8576.9|8561.9|48
1665578700000|2022-10-12 12:45:00|8591.5|8576.5|8552.9|8537.9|8591.7|8576.7|8550.6|8535.6|48
1665579000000|2022-10-12 12:50:00|8555.1|8540.1|8549.9|8534.9|8562|8547|8542.6|8527.6|95
1665579300000|2022-10-12 12:55:00|8552.4|8537.4|8505.1|8490.1|8552.4|8537.4|8503.4|8488.4|154
1665579600000|2022-10-12 13:00:00|8504.6|8489.6|8553.2|8538.2|8561.7|8546.7|8504.1|8489.1|107
1665579900000|2022-10-12 13:05:00|8553.6|8538.6|8516|8501|8558.7|8543.7|8511.3|8496.3|229
1665580200000|2022-10-12 13:10:00|8515.5|8500.5|8554.9|8539.9|8570.1|8555.1|8509.5|8494.5|105
1665580500000|2022-10-12 13:15:00|8555|8540|8573.8|8558.8|8573.8|8558.8|8549|8534|74
1665580800000|2022-10-12 13:20:00|8574.8|8559.8|8562.5|8547.5|8576.3|8561.3|8553.7|8538.7|50
1665581100000|2022-10-12 13:25:00|8562.6|8547.6|8580|8565|8580|8565|8562.5|8547.5|43
1665581400000|2022-10-12 13:30:00|8581.5|8566.5|8561.1|8546.1|8585.2|8570.2|8553.2|8538.2|172
1665581700000|2022-10-12 13:35:00|8561.2|8546.2|8565.7|8550.7|8585.1|8570.1|8558.6|8543.6|256
1665582000000|2022-10-12 13:40:00|8565.9|8550.9|8565.5|8550.5|8573.2|8558.2|8542.5|8527.5|112
1665582300000|2022-10-12 13:45:00|8566.2|8551.2|8565.9|8550.9|8578|8563|8562|8547|85
1665582600000|2022-10-12 13:50:00|8568.7|8553.7|8566.1|8551.1|8571.2|8556.2|8551.6|8536.6|96
1665582900000|2022-10-12 13:55:00|8567.3|8552.3|8567.6|8552.6|8578.7|8563.7|8561|8546|43
1665583200000|2022-10-12 14:00:00|8567.7|8552.7|8618.9|8603.9|8627.9|8612.9|8567.7|8552.7|130
1665583500000|2022-10-12 14:05:00|8618.4|8603.4|8640.4|8625.4|8643.1|8628.1|8617|8602|110
1665583800000|2022-10-12 14:10:00|8640.5|8625.5|8646.4|8631.4|8660.7|8645.7|8640.5|8625.5|95
1665584100000|2022-10-12 14:15:00|8646.9|8631.9|8650.3|8635.3|8656|8641|8629.7|8614.7|88
1665584400000|2022-10-12 14:20:00|8650.7|8635.7|8629.8|8614.8|8652.3|8637.3|8625.6|8610.6|89
1665584700000|2022-10-12 14:25:00|8630.1|8615.1|8608.2|8593.2|8645.1|8630.1|8608.2|8593.2|70
1665585000000|2022-10-12 14:30:00|8607.9|8592.9|8620.8|8605.8|8620.8|8605.8|8591.8|8576.8|91
1665585300000|2022-10-12 14:35:00|8620.7|8605.7|8612.1|8597.1|8623.3|8608.3|8592.3|8577.3|82
1665585600000|2022-10-12 14:40:00|8612.6|8597.6|8606.5|8591.5|8616.8|8601.8|8600|8585|69
1665585900000|2022-10-12 14:45:00|8606.4|8591.4|8593.6|8578.6|8610.2|8595.2|8583|8568|74
1665586200000|2022-10-12 14:50:00|8593.9|8578.9|8596.2|8581.2|8605.6|8590.6|8576.5|8561.5|109
1665586500000|2022-10-12 14:55:00|8596|8581|8589.8|8574.8|8596|8581|8567.9|8552.9|222
1665586800000|2022-10-12 15:00:00|8589.6|8574.6|8589.1|8574.1|8592.8|8577.8|8581.5|8566.5|93
1665587100000|2022-10-12 15:05:00|8588.7|8573.7|8588.7|8573.7|8593.6|8578.6|8582.7|8567.7|80
1665587400000|2022-10-12 15:10:00|8589.2|8574.2|8590.8|8575.8|8593.2|8578.2|8581.7|8566.7|59
1665587700000|2022-10-12 15:15:00|8591.3|8576.3|8616.1|8601.1|8617.2|8602.2|8581|8566|122
1665588000000|2022-10-12 15:20:00|8616.4|8601.4|8620.6|8605.6|8641.4|8626.4|8614.1|8599.1|99
1665588300000|2022-10-12 15:25:00|8619.2|8604.2|8599.9|8584.9|8619.2|8604.2|8596.6|8581.6|54
1665588600000|2022-10-12 15:30:00|8602.8|8587.8|8602.2|8587.2|8618.4|8603.4|8589.8|8574.8|138
1665588900000|2022-10-12 15:35:00|8601.9|8586.9|8619.9|8604.9|8625.8|8610.8|8601.2|8586.2|55
1665589200000|2022-10-12 15:40:00|8619.8|8604.8|8638.7|8623.7|8642.2|8627.2|8616.9|8601.9|95
1665589500000|2022-10-12 15:45:00|8638.1|8623.1|8646.8|8631.8|8660.7|8645.7|8631.8|8616.8|81
1665589800000|2022-10-12 15:50:00|8646.5|8631.5|8643.5|8628.5|8654.3|8639.3|8630.1|8615.1|101
1665590100000|2022-10-12 15:55:00|8643.8|8628.8|8646.7|8621.7|8650.6|8635.6|8632.9|8617.9|115
1665590400000|2022-10-12 16:00:00|8646.6|8621.6|8389.3|8374.3|8651.4|8627.3|8389.1|8374.1|984
1665590700000|2022-10-12 16:05:00|8389.4|8374.4|8414.9|8399.9|8415.8|8400.8|8389.4|8374.4|398
1665591000000|2022-10-12 16:10:00|8413.8|8398.8|8435.2|8420.2|8438.1|8423.1|8404.7|8389.7|344
1665591300000|2022-10-12 16:15:00|8435.6|8420.6|8453.3|8438.3|8467.7|8452.7|8434.2|8419.2|250
1665591600000|2022-10-12 16:20:00|8453.5|8438.5|8434|8419|8456.6|8441.6|8417.8|8402.8|366
1665591900000|2022-10-12 16:25:00|8434.5|8419.5|8422|8407|8434.8|8419.8|8408.5|8393.5|103
1665592200000|2022-10-12 16:30:00|8421.8|8406.8|8432.7|8417.7|8440.3|8425.3|8416|8401|148
1665592500000|2022-10-12 16:35:00|8432.5|8417.5|8455.2|8440.2|8459.1|8444.1|8428.1|8413.1|82
1665592800000|2022-10-12 16:40:00|8455.3|8440.3|8459.8|8444.8|8466|8451|8451.8|8436.8|96
1665593100000|2022-10-12 16:45:00|8460|8445|8447.9|8432.9|8467.8|8452.8|8447.1|8432.1|137
1665593400000|2022-10-12 16:50:00|8450.1|8435.1|8454.2|8439.2|8464.5|8449.5|8445.8|8430.8|134
1665593700000|2022-10-12 16:55:00|8452.1|8437.1|8426|8411|8457.1|8442.1|8421.2|8406.2|82
1665594000000|2022-10-12 17:00:00|8425.5|8410.5|8419.7|8404.7|8433.6|8418.6|8416.4|8401.4|116
1665594300000|2022-10-12 17:05:00|8419.8|8404.8|8423.9|8408.9|8431.1|8416.1|8419.7|8404.7|34
1665594600000|2022-10-12 17:10:00|8423.4|8408.4|8430.7|8415.7|8433.4|8418.4|8422.4|8407.4|58
1665594900000|2022-10-12 17:15:00|8430.6|8415.6|8420.3|8405.3|8432.9|8417.9|8420|8405|71
1665595200000|2022-10-12 17:20:00|8420.1|8405.1|8422.6|8407.6|8423|8408|8415.4|8400.4|174
1665595500000|2022-10-12 17:25:00|8422.7|8407.7|8418.1|8403.1|8425.8|8410.8|8411|8396|144
1665595800000|2022-10-12 17:30:00|8417.7|8402.7|8418.3|8403.3|8423.6|8408.6|8412.8|8397.8|60
1665596100000|2022-10-12 17:35:00|8418|8403|8409.5|8394.5|8419.7|8404.7|8409.5|8394.5|262
1665596400000|2022-10-12 17:40:00|8407.7|8392.7|8396.2|8381.2|8407.7|8392.7|8391.5|8376.5|156
1665596700000|2022-10-12 17:45:00|8396.6|8381.6|8405.1|8390.1|8407|8392|8394.1|8379.1|117
1665597000000|2022-10-12 17:50:00|8405.5|8390.5|8414.9|8399.9|8418.5|8403.5|8405.5|8390.5|128
1665597300000|2022-10-12 17:55:00|8414.4|8399.4|8409.2|8394.2|8414.4|8399.4|8407.1|8392.1|82
1665597600000|2022-10-12 18:00:00|8410.3|8395.3|8401|8386|8414.7|8399.7|8400.5|8385.5|186
1665597900000|2022-10-12 18:05:00|8398.4|8383.4|8398.6|8383.6|8401.2|8386.2|8392.4|8377.4|717
1665598200000|2022-10-12 18:10:00|8398.7|8383.7|8416.2|8378.7|8416.2|8398.8|8388.2|8370.8|1343
1665598500000|2022-10-12 18:15:00|8414.7|8377.2|8401.3|8386.3|8414.9|8389.6|8395.1|8377.2|321
1665622800000|2022-10-13 01:00:00|8381.5|8366.5|8392.5|8377.5|8412.7|8397.7|8341.7|8321.2|219
1665623100000|2022-10-13 01:05:00|8394.5|8379.5|8398.2|8383.2|8401.2|8386.2|8374.5|8355.7|56
1665623400000|2022-10-13 01:10:00|8399.8|8384.8|8451.6|8436.6|8463.6|8444.6|8393.5|8378.5|73
1665623700000|2022-10-13 01:15:00|8451.5|8436.5|8453|8438|8458|8443|8445.4|8425.1|8
1665624000000|2022-10-13 01:20:00|8452.8|8437.8|8445.8|8430.8|8454|8439|8445.8|8430.8|17
1665624300000|2022-10-13 01:25:00|8445.3|8430.3|8451.8|8436.8|8452.5|8437.5|8441|8423.6|20
1665624600000|2022-10-13 01:30:00|8451.7|8436.7|8440|8425|8451.8|8436.8|8432.3|8417.3|19
1665624900000|2022-10-13 01:35:00|8440.5|8425.5|8429.9|8414.9|8444.7|8429.7|8423.9|8404.7|27
1665625200000|2022-10-13 01:40:00|8430.3|8415.3|8428.3|8413.3|8444.6|8429.6|8428.3|8413.3|42
1665625500000|2022-10-13 01:45:00|8430.8|8415.8|8429.4|8414.4|8434.9|8419.9|8427.3|8412.3|11
1665625800000|2022-10-13 01:50:00|8429.9|8414.9|8423.8|8408.8|8429.9|8414.9|8420.4|8405.4|13
1665626100000|2022-10-13 01:55:00|8420.5|8405.5|8417.4|8402.4|8420.5|8405.5|8412.9|8397.9|5
1665626400000|2022-10-13 02:00:00|8418.4|8403.4|8398|8383|8418.4|8403.4|8394.7|8366.7|28
1665626700000|2022-10-13 02:05:00|8390.6|8375.6|8392.3|8377.3|8392.5|8377.5|8387.2|8372.2|6
1665627000000|2022-10-13 02:10:00|8392|8377|8377.2|8362.2|8392|8377|8371.2|8356.2|8
1665627300000|2022-10-13 02:15:00|8379.2|8364.2|8379.8|8364.8|8390|8375|8379.2|8364.2|11
1665627600000|2022-10-13 02:20:00|8379.7|8364.7|8326.1|8311.1|8382.8|8367.8|8326.1|8311.1|28
1665627900000|2022-10-13 02:25:00|8326.4|8311.4|8361.2|8346.2|8361.2|8346.2|8325.9|8310.9|8
1665628200000|2022-10-13 02:30:00|8361.3|8346.3|8380.2|8355.2|8380.7|8355.7|8361.3|8345.2|5
1665628800000|2022-10-13 02:40:00|8371.5|8356.5|8371.2|8356.2|8371.5|8356.5|8371.2|8356.2|0
1665629100000|2022-10-13 02:45:00|8374.5|8359.5|8371.5|8356.5|8384|8359.5|8371|8351|3
1665629400000|2022-10-13 02:50:00|8372|8357|8371.5|8356.5|8372|8357|8369.4|8354.4|4
1665629700000|2022-10-13 02:55:00|8369.7|8354.7|8369.4|8344.4|8374|8354.7|8369.4|8344.4|3
1665630000000|2022-10-13 03:00:00|8369.6|8344.6|8370.3|8345.3|8370.3|8345.3|8369.6|8344.6|0
1665630300000|2022-10-13 03:05:00|8350.8|8325.8|8329.4|8314.4|8350.8|8325.8|8328.6|8313.6|4
1665630600000|2022-10-13 03:10:00|8330.2|8315.2|8342.4|8327.4|8344|8327.4|8330.2|8315.2|4
1665630900000|2022-10-13 03:15:00|8342|8327|8342.4|8327.4|8342.4|8327.4|8342|8327|0
1665631500000|2022-10-13 03:25:00|8342.7|8327.7|8342.4|8327.4|8342.7|8327.7|8342.4|8327.4|1
1665631800000|2022-10-13 03:30:00|8342|8327|8342|8327|8342|8327|8342|8327|0
1665632400000|2022-10-13 03:40:00|||||||||15
1665632700000|2022-10-13 03:45:00|8340.5|8325.5|8340.5|8325.5|8340.5|8325.5|8340.5|8325.5|0
1665633000000|2022-10-13 03:50:00|8340.4|8325.4|8340|8325|8340.4|8325.4|8340|8325|0
1665633300000|2022-10-13 03:55:00|8339.5|8324.5|8339.5|8324.5|8339.5|8324.5|8339.5|8324.5|3
1665633600000|2022-10-13 04:00:00|8340|8325|8340.5|8325.5|8343|8328|8336.9|8321.9|16
1665633900000|2022-10-13 04:05:00|8342|8327|8342|8327|8342|8327|8342|8327|0
1665634200000|2022-10-13 04:10:00|8344.9|8329.9|8349.6|8334.6|8355.9|8337.7|8344.9|8329.9|3
1665634500000|2022-10-13 04:15:00|8349.7|8334.7|8349.8|8334.8|8350.3|8335.3|8349.7|8334.7|0
1665634800000|2022-10-13 04:20:00|8350.3|8335.3|8350.8|8335.8|8350.8|8335.8|8350.3|8335.3|0
1665635100000|2022-10-13 04:25:00|8346.7|8331.7|8342.1|8327.1|8346.7|8331.7|8337.6|8322.6|3
1665635400000|2022-10-13 04:30:00|8342|8327|8341.6|8326.6|8342|8327|8341.6|8326.6|2
1665636000000|2022-10-13 04:40:00|8342|8327|8340.9|8325.9|8343.1|8328.1|8340.1|8325.1|19
1665636300000|2022-10-13 04:45:00|8341|8326|8341.4|8326.4|8341.4|8326.4|8341|8326|1
1665636600000|2022-10-13 04:50:00|8334.8|8319.8|8336.8|8311.8|8336.8|8319.8|8334.8|8311.8|1
1665636900000|2022-10-13 04:55:00|8332.8|8317.8|8332.8|8317.8|8332.8|8317.8|8326.8|8311.8|1
1665637200000|2022-10-13 05:00:00|8347.6|8310.1|8342.1|8327.1|8348.1|8327.1|8342.1|8310.1|0
1665637500000|2022-10-13 05:05:00|8342|8327|8342|8327|8342|8327|8342|8327|0
1665637800000|2022-10-13 05:10:00|8343.4|8328.4|8349.7|8324.7|8349.7|8330.2|8342.5|8324.7|1
1665638700000|2022-10-13 05:25:00|8350|8325|8349.7|8324.7|8350|8325|8349.7|8324.7|1
1665639000000|2022-10-13 05:30:00|8350|8325|8342.3|8327.3|8350|8328.2|8339.9|8324.9|1
1665639300000|2022-10-13 05:35:00|8342.8|8327.8|8348.1|8333.1|8351.8|8336.8|8342.8|8327.8|2
1665639600000|2022-10-13 05:40:00|8343.6|8328.6|8341.8|8326.8|8345.7|8330.7|8338.3|8323.3|2
1665639900000|2022-10-13 05:45:00|8341.7|8326.7|8343.3|8328.3|8343.3|8328.3|8339.3|8324.3|3
1665640200000|2022-10-13 05:50:00|8340.2|8325.2|8327.3|8312.3|8340.2|8325.2|8327.3|8312.3|6
1665640500000|2022-10-13 05:55:00|8327.2|8312.2|8333.2|8318.2|8336.2|8321.2|8324.8|8309.8|14
1665640800000|2022-10-13 06:00:00|8331.7|8316.7|8335.7|8320.7|8336.2|8321.2|8330.7|8315.7|1
1665641100000|2022-10-13 06:05:00|8335.9|8320.9|8335.7|8320.7|8342.3|8327.3|8335.5|8320.5|2
1665641400000|2022-10-13 06:10:00|8336.7|8321.7|8321.3|8306.3|8340.2|8325.2|8320.3|8305.3|10
1665641700000|2022-10-13 06:15:00|8321|8306|8284.9|8269.9|8321|8306|8283.9|8268.9|64
1665642000000|2022-10-13 06:20:00|8282.9|8267.9|8287.5|8272.5|8303|8288|8282.9|8267.9|16
1665642300000|2022-10-13 06:25:00|8287.3|8272.3|8296|8281|8297.5|8282.5|8283.3|8268.3|2
1665642600000|2022-10-13 06:30:00|8295.6|8280.6|8286.5|8271.5|8295.8|8280.8|8267.9|8252.9|33
1665642900000|2022-10-13 06:35:00|8287.3|8272.3|8286.3|8271.3|8288|8273|8283.8|8268.8|6
1665643200000|2022-10-13 06:40:00|8285.3|8270.3|8286.9|8271.9|8288.3|8273.3|8284.8|8269.8|5
1665643500000|2022-10-13 06:45:00|8286.5|8271.5|8284.4|8269.4|8298.4|8283.4|8278.3|8263.3|56
1665643800000|2022-10-13 06:50:00|8284.9|8269.9|8286|8271|8286.5|8271.5|8276.3|8261.3|8
1665644100000|2022-10-13 06:55:00|8286.5|8271.5|8281.2|8266.2|8297.5|8282.5|8273.4|8258.4|13
1665644400000|2022-10-13 07:00:00|8282.2|8267.2|8251.2|8236.2|8282.2|8267.2|8247.1|8232.1|31
1665644700000|2022-10-13 07:05:00|8248.7|8233.7|8265.9|8250.9|8265.9|8250.9|8248.2|8233.2|4
1665645000000|2022-10-13 07:10:00|8266.4|8251.4|8267.2|8252.2|8268.7|8253.7|8261.2|8246.2|3
1665645300000|2022-10-13 07:15:00|8267.5|8252.5|8268.5|8253.5|8279.5|8264.5|8267.5|8252.5|9
1665645600000|2022-10-13 07:20:00|8268|8253|8282.6|8267.6|8287.2|8272.2|8267.4|8252.4|25
1665645900000|2022-10-13 07:25:00|8282.2|8267.2|8285|8270|8285|8270|8281.2|8266.2|1
1665646200000|2022-10-13 07:30:00|8284.4|8269.4|8271.7|8256.7|8285.4|8270.4|8269.7|8254.7|14
1665646500000|2022-10-13 07:35:00|8271|8256|8272.5|8257.5|8275.9|8260.9|8259.9|8244.9|13
1665646800000|2022-10-13 07:40:00|8274|8259|8274|8259|8274.5|8259.5|8273.5|8258.5|2
1665647100000|2022-10-13 07:45:00|8273.8|8258.8|8259.1|8244.1|8274.7|8259.7|8256.5|8241.5|60
1665647400000|2022-10-13 07:50:00|8259.5|8244.5|8265|8250|8267.5|8252.5|8258|8243|4
1665647700000|2022-10-13 07:55:00|8264|8249|8278.5|8263.5|8282|8267|8260|8245|13
1665648000000|2022-10-13 08:00:00|8277.5|8262.5|8270|8255|8279|8264|8262.8|8247.8|17
1665648300000|2022-10-13 08:05:00|8270.8|8255.8|8261.5|8246.5|8273.6|8258.6|8261.5|8246.5|4
1665648600000|2022-10-13 08:10:00|8261|8246|8258|8243|8261.7|8246.7|8254.5|8239.5|13
1665648900000|2022-10-13 08:15:00|8257|8242|8256|8241|8259|8244|8255.5|8240.5|5
1665649200000|2022-10-13 08:20:00|8255.2|8240.2|8259.5|8244.5|8260|8245|8254.5|8239.5|40
1665649500000|2022-10-13 08:25:00|8260|8245|8261|8246|8262.5|8247.5|8259|8244|5
1665649800000|2022-10-13 08:30:00|8261.2|8246.2|8284.1|8269.1|8290|8275|8261.2|8246.2|13
1665650100000|2022-10-13 08:35:00|8284.2|8269.2|8301.6|8286.6|8302.6|8287.6|8276.4|8261.4|16
1665650400000|2022-10-13 08:40:00|8302.6|8287.6|8296.2|8281.2|8304.2|8289.2|8295.6|8280.6|17
1665650700000|2022-10-13 08:45:00|8296.5|8281.5|8300.2|8285.2|8302.5|8287.5|8294.7|8279.7|5
1665651000000|2022-10-13 08:50:00|8300|8285|8302.3|8287.3|8303.7|8288.7|8298.2|8283.2|1
1665651300000|2022-10-13 08:55:00|8302.7|8287.7|8311.3|8296.3|8311.3|8296.3|8302.2|8287.2|1
1665651600000|2022-10-13 09:00:00|8312|8297|8301.3|8286.3|8313.7|8298.7|8288.5|8273.5|5
1665651900000|2022-10-13 09:05:00|8300.3|8285.3|8312.8|8297.8|8312.8|8297.8|8298.7|8283.7|16
1665652200000|2022-10-13 09:10:00|8313.2|8298.2|8321.9|8306.9|8328.4|8313.4|8311.7|8296.7|51
1665652500000|2022-10-13 09:15:00|8322.4|8307.4|8320.3|8305.3|8322.9|8307.9|8315.9|8300.9|3
1665652800000|2022-10-13 09:20:00|8320.4|8305.4|8310.8|8295.8|8320.4|8305.4|8304.8|8289.8|22
1665653100000|2022-10-13 09:25:00|8314.3|8299.3|8330.9|8315.9|8336.9|8321.9|8313.3|8298.3|40
1665653400000|2022-10-13 09:30:00|8330.8|8315.8|8328.8|8313.8|8335.7|8320.7|8320.3|8305.3|47
1665653700000|2022-10-13 09:35:00|8328.9|8313.9|8329.3|8314.3|8329.3|8314.3|8318.8|8303.8|8
1665654000000|2022-10-13 09:40:00|8327.1|8312.1|8327.8|8312.8|8327.8|8312.8|8322.3|8307.3|2
1665654300000|2022-10-13 09:45:00|8328.3|8313.3|8320.8|8305.8|8330.3|8315.3|8318.8|8303.8|7
1665654600000|2022-10-13 09:50:00|8320.3|8305.3|8309.1|8294.1|8322.3|8307.3|8309.1|8294.1|2
1665654900000|2022-10-13 09:55:00|8308.8|8293.8|8325.4|8310.4|8325.4|8310.4|8308.8|8293.8|11
1665655200000|2022-10-13 10:00:00|8326.3|8311.3|8324.8|8309.8|8326.3|8311.3|8322.3|8307.3|0
1665655500000|2022-10-13 10:05:00|8324.6|8309.6|8324.4|8309.4|8325.4|8310.4|8323.9|8308.9|1
1665655800000|2022-10-13 10:10:00|8324.8|8309.8|8314.1|8299.1|8324.8|8309.8|8313.5|8298.5|13
1665656100000|2022-10-13 10:15:00|8313.1|8298.1|8314.1|8299.1|8315.4|8300.4|8312.6|8297.6|0
1665656400000|2022-10-13 10:20:00|8311.4|8296.4|8317.1|8302.1|8321.1|8306.1|8311.4|8296.4|2
1665656700000|2022-10-13 10:25:00|8316.2|8301.2|8320.8|8305.8|8322.9|8307.9|8308.6|8293.6|11
1665657000000|2022-10-13 10:30:00|8320.5|8305.5|8308.1|8293.1|8320.5|8305.5|8300.6|8285.6|19
1665657300000|2022-10-13 10:35:00|8306.6|8291.6|8301.6|8286.6|8310.1|8295.1|8301.1|8286.1|6
1665657600000|2022-10-13 10:40:00|8301.5|8286.5|8314.1|8299.1|8314.1|8299.1|8301.2|8286.2|9
1665657900000|2022-10-13 10:45:00|8314.6|8299.6|8302.6|8287.6|8314.6|8299.6|8297.1|8282.1|9
1665658200000|2022-10-13 10:50:00|8302.1|8287.1|8312.7|8297.7|8316.7|8301.7|8299.4|8284.4|14
1665658500000|2022-10-13 10:55:00|8312.6|8297.6|8310.5|8295.5|8314.5|8299.5|8309.3|8294.3|28
1665658800000|2022-10-13 11:00:00|8310.9|8295.9|8306.9|8291.9|8311.5|8296.5|8302.9|8287.9|18
1665659100000|2022-10-13 11:05:00|8307.4|8292.4|8310.7|8295.7|8317|8302|8307.4|8292.4|22
1665659400000|2022-10-13 11:10:00|8311.3|8296.3|8312.3|8297.3|8315.7|8300.7|8309.3|8294.3|5
1665659700000|2022-10-13 11:15:00|8312.5|8297.5|8310.3|8295.3|8314.8|8299.8|8309.8|8294.8|7
1665660000000|2022-10-13 11:20:00|8310.7|8295.7|8303.3|8288.3|8310.7|8295.7|8301.2|8286.2|23
1665660300000|2022-10-13 11:25:00|8305.2|8290.2|8306.3|8291.3|8312.1|8297.1|8302.8|8287.8|14
1665660600000|2022-10-13 11:30:00|8306.6|8291.6|8309.7|8294.7|8321.1|8306.1|8302.8|8287.8|14
1665660900000|2022-10-13 11:35:00|8310.2|8295.2|8344.2|8329.2|8348.7|8333.7|8309.7|8294.7|38
1665661200000|2022-10-13 11:40:00|8344.3|8329.3|8332.8|8317.8|8355.3|8340.3|8332.7|8317.7|19
1665661500000|2022-10-13 11:45:00|8332.3|8317.3|8321.6|8306.6|8332.3|8317.3|8313.8|8298.8|24
1665661800000|2022-10-13 11:50:00|8320.4|8305.4|8321|8306|8329.6|8314.6|8318.6|8303.6|12
1665662100000|2022-10-13 11:55:00|8320.8|8305.8|8290.1|8275.1|8326.1|8311.1|8287.6|8272.6|19
1665662400000|2022-10-13 12:00:00|8290.3|8275.3|8273.4|8258.4|8294.6|8279.6|8273.4|8258.4|105
1665662700000|2022-10-13 12:05:00|8273.1|8258.1|8261.4|8246.4|8280.9|8265.9|8257.4|8242.4|101
1665663000000|2022-10-13 12:10:00|8262.4|8247.4|8257.8|8242.8|8264.5|8249.5|8244.7|8229.7|158
1665663300000|2022-10-13 12:15:00|8255.7|8240.7|8282.3|8267.3|8288.3|8273.3|8254|8239|34
1665663600000|2022-10-13 12:20:00|8282|8267|8301.8|8286.8|8311.1|8296.1|8278.8|8263.8|72
1665663900000|2022-10-13 12:25:00|8296.8|8281.8|8306.8|8291.8|8310.8|8295.8|8292.8|8277.8|42
1665664200000|2022-10-13 12:30:00|8309|8294|8221.8|8206.8|8309|8294|8205.2|8190.2|674
1665664500000|2022-10-13 12:35:00|8221.1|8206.1|8181.3|8166.3|8224|8209|8180.8|8165.8|461
1665664800000|2022-10-13 12:40:00|8180.8|8165.8|8176.8|8161.8|8192.2|8177.2|8174.7|8159.7|189
1665665100000|2022-10-13 12:45:00|8176.7|8161.7|8152.9|8137.9|8190.6|8175.6|8142.4|8127.4|622
1665665400000|2022-10-13 12:50:00|8147.9|8132.9|8111.4|8096.4|8147.9|8132.9|8104.2|8089.2|380
1665665700000|2022-10-13 12:55:00|8107.4|8092.4|8117.4|8102.4|8127.9|8112.9|8104.3|8089.3|152
1665666000000|2022-10-13 13:00:00|8117|8102|8136.7|8121.7|8160.7|8145.7|8113.6|8098.6|243
1665666300000|2022-10-13 13:05:00|8136.6|8121.6|8187.5|8172.5|8187.9|8172.9|8133.2|8118.2|120
1665666600000|2022-10-13 13:10:00|8185|8170|8179|8164|8185|8170|8154.9|8139.9|73
1665666900000|2022-10-13 13:15:00|8178.6|8163.6|8166.3|8151.3|8186.5|8171.5|8163.6|8148.6|85
1665667200000|2022-10-13 13:20:00|8164.1|8149.1|8176.5|8161.5|8184.3|8169.3|8155|8140|57
1665667500000|2022-10-13 13:25:00|8176.4|8161.4|8196.2|8181.2|8199.8|8184.8|8172|8157|83
1665667800000|2022-10-13 13:30:00|8196.9|8181.9|8221.9|8206.9|8222|8207|8173.6|8158.6|224
1665668100000|2022-10-13 13:35:00|8222|8207|8197.8|8182.8|8241.8|8226.8|8195.7|8180.7|195
1665668400000|2022-10-13 13:40:00|8198.6|8183.6|8184.5|8169.5|8202.3|8187.3|8171.5|8156.5|120
1665668700000|2022-10-13 13:45:00|8184.4|8169.4|8241.7|8226.7|8243.2|8228.2|8174.6|8159.6|148
1665669000000|2022-10-13 13:50:00|8242.8|8227.8|8275.9|8260.9|8286.1|8271.1|8227.6|8212.6|239
1665669300000|2022-10-13 13:55:00|8276.3|8261.3|8224.6|8209.6|8293.9|8278.9|8217.3|8202.3|197
1665669600000|2022-10-13 14:00:00|8224.3|8209.3|8237.4|8222.4|8245.3|8230.3|8219.1|8204.1|153
1665669900000|2022-10-13 14:05:00|8236.9|8221.9|8235|8220|8258|8243|8231.8|8216.8|100
1665670200000|2022-10-13 14:10:00|8236.1|8221.1|8210.5|8195.5|8237.1|8222.1|8198.7|8183.7|148
1665670500000|2022-10-13 14:15:00|8211.2|8196.2|8198.7|8183.7|8226.2|8211.2|8195.6|8180.6|120
1665670800000|2022-10-13 14:20:00|8199.6|8184.6|8194.7|8179.7|8207.7|8192.7|8193.4|8178.4|171
1665671100000|2022-10-13 14:25:00|8193.6|8178.6|8204.2|8189.2|8209.1|8194.1|8189.1|8174.1|174
1665671400000|2022-10-13 14:30:00|8203|8188|8211.6|8196.6|8236.3|8221.3|8198.3|8183.3|108
1665671700000|2022-10-13 14:35:00|8211.2|8196.2|8228.7|8213.7|8228.7|8213.7|8198.1|8183.1|125
1665672000000|2022-10-13 14:40:00|8228.8|8213.8|8235.5|8220.5|8244.2|8229.2|8211.7|8196.7|137
1665672300000|2022-10-13 14:45:00|8237.3|8222.3|8273.2|8258.2|8274.8|8259.8|8236.3|8221.3|117
1665672600000|2022-10-13 14:50:00|8271.9|8256.9|8269|8254|8277|8262|8259|8244|88
1665672900000|2022-10-13 14:55:00|8269.1|8254.1|8254.1|8239.1|8272.9|8257.9|8248|8233|109
1665673200000|2022-10-13 15:00:00|8254.5|8239.5|8235.2|8220.2|8258.4|8243.4|8217.1|8202.1|106
1665673500000|2022-10-13 15:05:00|8235|8220|8288.8|8273.8|8289.5|8274.5|8224|8209|163
1665673800000|2022-10-13 15:10:00|8291|8276|8288.7|8273.7|8296.9|8281.9|8265.6|8250.6|213
1665674100000|2022-10-13 15:15:00|8289.1|8274.1|8280.1|8265.1|8296.9|8281.2|8263.6|8248.6|173
1665674400000|2022-10-13 15:20:00|8280.5|8265.5|8304.8|8289.8|8339.8|8324.8|8280.5|8265.5|304
1665674700000|2022-10-13 15:25:00|8303.8|8288.8|8315.8|8300.8|8324.6|8309.6|8298.3|8283.3|199
1665675000000|2022-10-13 15:30:00|8315.9|8300.9|8321.1|8306.1|8322.1|8307.1|8301.6|8286.6|99
1665675300000|2022-10-13 15:35:00|8321.3|8306.3|8332.5|8317.5|8347.4|8332.4|8317.6|8302.6|172
1665675600000|2022-10-13 15:40:00|8334.5|8319.5|8314.8|8299.8|8355.4|8340.4|8314.6|8299.6|150
1665675900000|2022-10-13 15:45:00|8315.2|8300.2|8318.8|8303.8|8341.6|8326.6|8314.8|8299.8|87
1665676200000|2022-10-13 15:50:00|8319.1|8304.1|8357.2|8342.2|8359.2|8344.2|8318.1|8303.1|69
1665676500000|2022-10-13 15:55:00|8357.5|8342.5|8366.5|8351.5|8374.1|8359.1|8342.2|8327.2|141
1665676800000|2022-10-13 16:00:00|8366.6|8351.6|8373.1|8358.1|8373.9|8358.9|8351.2|8336.2|65
1665677100000|2022-10-13 16:05:00|8373.4|8358.4|8360.3|8345.3|8377.4|8362.4|8353.8|8338.8|98
1665677400000|2022-10-13 16:10:00|8361.5|8346.5|8348.4|8333.4|8368.8|8353.8|8344.7|8329.7|76
1665677700000|2022-10-13 16:15:00|8348.8|8333.8|8363|8348|8368.9|8353.9|8346|8331|169
1665678000000|2022-10-13 16:20:00|8361.5|8346.5|8366.5|8351.5|8370.5|8355.5|8360|8345|77
1665678300000|2022-10-13 16:25:00|8367|8352|8366.5|8351.5|8377.5|8362.5|8364.5|8349.5|49
1665678600000|2022-10-13 16:30:00|8366|8351|8360.3|8345.3|8367.3|8352.3|8358.1|8343.1|62
1665678900000|2022-10-13 16:35:00|8361|8346|8367.3|8352.3|8375|8360|8359.5|8344.5|129
1665679200000|2022-10-13 16:40:00|8367.4|8352.4|8370.5|8355.5|8378.4|8363.4|8367.4|8352.4|74
1665679500000|2022-10-13 16:45:00|8370|8355|8377.2|8362.2|8379.9|8364.9|8366.8|8351.8|91
1665679800000|2022-10-13 16:50:00|8376.7|8361.7|8385.8|8370.8|8391.4|8376.4|8376.3|8361.3|264
1665680100000|2022-10-13 16:55:00|8385.4|8370.4|8386.9|8371.9|8390.3|8375.3|8381.1|8366.1|104
1665680400000|2022-10-13 17:00:00|8387.3|8372.3|8389.3|8374.3|8391.7|8376.7|8383.3|8368.3|104
1665680700000|2022-10-13 17:05:00|8389.4|8374.4|8381|8366|8391.8|8376.8|8380|8365|230
1665681000000|2022-10-13 17:10:00|8381.5|8366.5|8397.8|8382.8|8399.2|8384.2|8381.5|8366.5|149
1665681300000|2022-10-13 17:15:00|8398.2|8383.2|8395.6|8380.6|8402.9|8387.9|8386.9|8371.9|131
1665681600000|2022-10-13 17:20:00|8396.3|8381.3|8395.8|8380.8|8401.2|8386.2|8392.7|8377.7|151
1665681900000|2022-10-13 17:25:00|8396.2|8381.2|8401.8|8386.8|8401.8|8386.8|8393.2|8378.2|65
1665682200000|2022-10-13 17:30:00|8402.4|8387.4|8393|8378|8403.1|8388.1|8393|8378|147
1665682500000|2022-10-13 17:35:00|8393.7|8378.7|8390.6|8375.6|8398.8|8383.8|8389.2|8374.2|174
1665682800000|2022-10-13 17:40:00|8390.2|8375.2|8389|8374|8395.4|8380.4|8385.8|8370.8|448
1665683100000|2022-10-13 17:45:00|8389.1|8374.1|8389.3|8374.3|8394.9|8379.9|8386.8|8371.8|72
1665683400000|2022-10-13 17:50:00|8389.2|8374.2|8389.6|8374.6|8394|8379|8387.8|8372.8|91
1665683700000|2022-10-13 17:55:00|8388.8|8373.8|8387.3|8372.3|8394.3|8379.3|8386.8|8371.8|99
1665684000000|2022-10-13 18:00:00|8387.7|8372.7|8389.5|8374.5|8397.5|8382.5|8386.8|8371.8|125
1665684300000|2022-10-13 18:05:00|8389.3|8374.3|8388.3|8373.3|8395.6|8380.6|8385.1|8370.1|196
1665684600000|2022-10-13 18:10:00|8388.5|8373.5|8389.4|8374.4|8394.8|8379.8|8385.3|8370.3|847
1665684900000|2022-10-13 18:15:00|8388.7|8373.7|8385.7|8370.7|8390.4|8375.4|8384.2|8369.2|407
1665709200000|2022-10-14 01:00:00|8382.9|8357.9|8358.6|8333.6|8382.9|8357.9|8322.7|8307.7|22
1665709500000|2022-10-14 01:05:00|8358.7|8333.7|8357.1|8342.1|8362|8343.5|8352.9|8323|9
1665709800000|2022-10-14 01:10:00|8357|8342|8353.7|8338.7|8358|8343|8353.6|8338.6|8
1665710100000|2022-10-14 01:15:00|8351.9|8336.9|8348.5|8323.5|8351.9|8336.9|8339.6|8323.1|8
1665710400000|2022-10-14 01:20:00|8338.5|8323.6|8344.5|8329.5|8349|8329.5|8338.5|8323.3|3
1665710700000|2022-10-14 01:25:00|8345|8330|8339.2|8324.2|8345.3|8330.3|8338.6|8323.6|5
1665711000000|2022-10-14 01:30:00|8338.9|8323.9|8336.7|8321.7|8338.9|8323.9|8335.6|8320.6|5
1665711300000|2022-10-14 01:35:00|8336.9|8321.9|8340.1|8325.1|8340.7|8325.7|8336.9|8321.9|3
1665711600000|2022-10-14 01:40:00|8340.4|8325.4|8352.5|8327.5|8352.5|8330.9|8340.2|8325.2|2
1665711900000|2022-10-14 01:45:00|8353|8328|8368|8330.5|8368|8331.7|8353|8324.7|5
1665712200000|2022-10-14 01:50:00|8367.6|8330.1|8362.1|8337.1|8369.3|8337.5|8362.1|8329.5|3
1665712500000|2022-10-14 01:55:00|8368.8|8331.3|8362.1|8337.1|8368.8|8337.6|8362.1|8331|0
1665712800000|2022-10-14 02:00:00|8368.8|8331.3|8372.1|8347.1|8377.4|8347.2|8362.1|8331.3|2
1665713100000|2022-10-14 02:05:00|8373.6|8348.6|8374.1|8349.1|8384.1|8369.1|8363.1|8344.6|18
1665713400000|2022-10-14 02:10:00|8374.3|8349.3|8373.1|8358.1|8377.1|8362.1|8370.3|8349.3|4
1665713700000|2022-10-14 02:15:00|8372.6|8357.6|8373.6|8358.6|8373.6|8358.6|8364.6|8349.6|3
1665714000000|2022-10-14 02:20:00|8373.7|8358.7|8378.1|8363.1|8378.4|8363.4|8373.7|8358.7|7
1665714300000|2022-10-14 02:25:00|8378.2|8363.2|8373.6|8358.6|8382.1|8367.1|8373.6|8358.6|5
1665714600000|2022-10-14 02:30:00|8373.9|8358.9|8373.2|8358.2|8375.6|8360.6|8370.7|8350.1|4
1665714900000|2022-10-14 02:35:00|8373.6|8358.6|8375.1|8360.1|8375.6|8360.6|8373.6|8358.6|0
1665715200000|2022-10-14 02:40:00|8373.6|8358.6|8372.6|8357.6|8380.6|8365.6|8368|8347.6|7
1665715500000|2022-10-14 02:45:00|8368.6|8353.6|8371.1|8356.1|8371.1|8356.1|8362.6|8347.6|1
1665715800000|2022-10-14 02:50:00|8372.6|8357.6|8362.6|8347.6|8377.1|8362.1|8362.1|8347.1|5
1665716100000|2022-10-14 02:55:00|8364.1|8349.1|8378|8363|8383.1|8368.1|8364.1|8349.1|6
1665716400000|2022-10-14 03:00:00|8379.5|8364.5|8388.5|8373.5|8390.5|8375.5|8378.5|8363.5|7
1665716700000|2022-10-14 03:05:00|8389|8374|8394.9|8379.9|8395|8380|8389|8374|3
1665717000000|2022-10-14 03:10:00|8394.5|8379.5|8405.5|8390.5|8405.5|8390.5|8394.5|8379.5|6
1665717300000|2022-10-14 03:15:00|8407|8392|8401.5|8386.5|8408|8393|8401|8386|5
1665717600000|2022-10-14 03:20:00|8401.7|8386.7|8404.8|8389.8|8404.8|8389.8|8401.7|8386.7|1
1665717900000|2022-10-14 03:25:00|8405.2|8390.2|8407.6|8392.6|8409.2|8394.2|8405.2|8390.2|9
1665718200000|2022-10-14 03:30:00|8407.2|8392.2|8419.9|8404.9|8424.9|8409.9|8407.2|8392.2|12
1665718500000|2022-10-14 03:35:00|8419.4|8404.4|8423.5|8408.5|8423.5|8408.5|8419.4|8404.4|6
1665718800000|2022-10-14 03:40:00|8423.7|8408.7|8424.3|8409.3|8424.9|8409.9|8422.4|8407.4|9
1665719100000|2022-10-14 03:45:00|8424.7|8409.7|8419.9|8404.9|8424.8|8409.8|8419.9|8404.9|6
1665719400000|2022-10-14 03:50:00|8419.2|8404.2|8420.6|8405.6|8421.1|8406.1|8418.8|8403.8|3
1665719700000|2022-10-14 03:55:00|8420.8|8405.8|8420.6|8405.6|8421.1|8406.1|8420.6|8405.6|0
1665720000000|2022-10-14 04:00:00|8420.8|8405.8|8422.1|8407.1|8422.1|8407.1|8420.6|8405.6|0
1665720300000|2022-10-14 04:05:00|8421.8|8406.8|8421.5|8406.5|8421.8|8406.8|8420.1|8405.1|1
1665720600000|2022-10-14 04:10:00|8421.1|8406.1|8418|8403|8422.1|8407.1|8416.5|8401.5|1
1665720900000|2022-10-14 04:15:00|8419.3|8404.3|8419.4|8394.4|8420.7|8405.5|8418|8394.4|1
1665721200000|2022-10-14 04:20:00|8415.4|8400.4|8421.5|8406.5|8421.5|8406.5|8415.4|8400.4|2
1665721500000|2022-10-14 04:25:00|8424|8409|8420.1|8405.1|8424|8409|8420.1|8405.1|2
1665721800000|2022-10-14 04:30:00|8420.5|8405.5|8423.4|8408.4|8423.9|8408.9|8420.5|8405.5|2
1665722100000|2022-10-14 04:35:00|8423|8408|8433.2|8418.2|8437.7|8422.7|8422.5|8407.5|41
1665722400000|2022-10-14 04:40:00|8436.9|8421.9|8434.7|8419.7|8437.7|8422.7|8432.7|8417.7|1
1665722700000|2022-10-14 04:45:00|8434.4|8419.4|8434.4|8419.4|8434.4|8419.4|8434.4|8419.4|1
1665723000000|2022-10-14 04:50:00|8434.5|8419.5|8437|8422|8438.5|8423.5|8434.4|8419.4|3
1665723300000|2022-10-14 04:55:00|8437.4|8422.4|8429.6|8414.6|8437.4|8422.4|8420.1|8405.1|9
1665723600000|2022-10-14 05:00:00|8430.6|8415.6|8430.6|8415.6|8430.6|8415.6|8429.7|8414.7|3
1665724200000|2022-10-14 05:10:00|8430.4|8415.4|8430.1|8415.1|8430.4|8415.4|8429.6|8414.6|0
1665724500000|2022-10-14 05:15:00|8429.2|8414.2|8422.1|8407.1|8429.2|8414.2|8422.1|8407.1|0
1665725100000|2022-10-14 05:25:00|8430.1|8405.1|8438|8400.5|8438.3|8405.1|8430.1|8400.1|0
1665725400000|2022-10-14 05:30:00|8427.9|8412.9|8435.3|8420.3|8435.3|8420.3|8427.9|8412.9|0
1665725700000|2022-10-14 05:35:00|8434.5|8419.5|8435.1|8420.1|8436.3|8421.1|8428.6|8403.6|5
1665726000000|2022-10-14 05:40:00|8426.6|8411.6|8433.2|8418.2|8435.2|8418.2|8417.2|8398.1|35
1665726300000|2022-10-14 05:45:00|8432.9|8417.9|8417|8402|8436|8421|8406.4|8388.3|38
1665726600000|2022-10-14 05:50:00|8417.1|8402.1|8432.6|8417.6|8435.5|8420.5|8417.1|8402.1|6
1665726900000|2022-10-14 05:55:00|8432.9|8417.9|8431.2|8416.2|8435.5|8420.5|8430.9|8415.9|16
1665727200000|2022-10-14 06:00:00|8431.5|8416.5|8445.6|8430.6|8445.6|8430.6|8429.9|8414.9|21
1665727500000|2022-10-14 06:05:00|8445.3|8430.3|8469.8|8454.8|8473.6|8458.6|8445.3|8430.3|20
1665727800000|2022-10-14 06:10:00|8469.4|8454.4|8482|8467|8483.5|8468.5|8469.4|8454.4|40
1665728100000|2022-10-14 06:15:00|8482.5|8467.5|8479.5|8464.5|8488.4|8471.3|8479.4|8462.1|7
1665728400000|2022-10-14 06:20:00|8479.6|8464.6|8469.5|8454.5|8480|8465|8469.1|8452|6
1665728700000|2022-10-14 06:25:00|8470.5|8455.5|8477.6|8462.6|8481.1|8466.1|8467|8452|22
1665729000000|2022-10-14 06:30:00|8477.5|8462.5|8476.4|8461.4|8477.5|8462.5|8475.5|8460.5|1
1665729300000|2022-10-14 06:35:00|8476|8461|8474.3|8459.3|8476|8461|8474.3|8459.3|22
1665729600000|2022-10-14 06:40:00|8471.6|8456.6|8447.9|8432.9|8471.6|8456.6|8441.2|8420.5|11
1665729900000|2022-10-14 06:45:00|8447.5|8432.5|8438.9|8423.9|8457.4|8442.4|8438.9|8423.9|11
1665730200000|2022-10-14 06:50:00|8438.5|8423.5|8430.6|8415.6|8441.3|8426.3|8430.3|8415.3|1
1665730500000|2022-10-14 06:55:00|8428.1|8413.1|8426.1|8411.1|8429.6|8413.1|8423.6|8404.6|2
1665730800000|2022-10-14 07:00:00|8426.4|8411.4|8411.5|8396.5|8427.6|8412.6|8411.5|8396.5|2
1665731100000|2022-10-14 07:05:00|8411.9|8396.9|8419.8|8394.8|8430.2|8404.1|8399.6|8384.6|19
1665731400000|2022-10-14 07:10:00|8419.3|8394.3|8409.6|8394.6|8419.3|8398.7|8409.6|8394.3|0
1665731700000|2022-10-14 07:15:00|8409.9|8394.9|8405.5|8390.5|8412.1|8397.1|8404.6|8389.6|1
1665732000000|2022-10-14 07:20:00|8405.1|8390.1|8404.8|8389.8|8411|8396|8404.5|8389.5|8
1665732300000|2022-10-14 07:25:00|8404.5|8389.5|8404.3|8389.3|8404.8|8389.8|8403|8388|2
1665732600000|2022-10-14 07:30:00|8402.3|8387.3|8397.1|8382.1|8402.3|8387.3|8397.1|8382.1|3
1665732900000|2022-10-14 07:35:00|8396.8|8381.8|8399|8384|8405.5|8390.5|8395|8380|6
1665733200000|2022-10-14 07:40:00|8398.5|8383.5|8406.4|8391.4|8406.4|8391.4|8398.5|8383.5|1
1665733500000|2022-10-14 07:45:00|8406.7|8391.7|8406.9|8391.9|8408.4|8393.4|8405.4|8390.4|2
1665733800000|2022-10-14 07:50:00|8406.3|8391.3|8394.1|8379.1|8406.3|8391.3|8392.8|8377.8|3
1665734100000|2022-10-14 07:55:00|8394.2|8379.2|8407.7|8392.7|8407.7|8392.7|8394.1|8379.1|17
1665734400000|2022-10-14 08:00:00|8408.1|8393.1|8393.1|8378.1|8408.1|8393.1|8391.1|8376.1|8
1665734700000|2022-10-14 08:05:00|8391.1|8376.1|8376.6|8361.6|8392.6|8377.6|8376.6|8361.6|4
1665735000000|2022-10-14 08:10:00|8375.8|8360.8|8358.9|8343.9|8375.8|8360.8|8357.3|8342.3|10
1665735300000|2022-10-14 08:15:00|8361.1|8346.1|8365.2|8350.2|8366.7|8351.7|8361.1|8346.1|1
1665735600000|2022-10-14 08:20:00|8364.9|8349.9|8342.5|8327.5|8364.9|8349.9|8341.5|8326.5|34
1665735900000|2022-10-14 08:25:00|8342.8|8327.8|8327.5|8312.5|8351.8|8332.5|8327.5|8312.5|26
1665736200000|2022-10-14 08:30:00|8327.4|8312.4|8326.2|8311.2|8328.2|8313.2|8322.5|8307.5|5
1665736500000|2022-10-14 08:35:00|8326.5|8311.5|8339|8324|8339.7|8324.7|8325.5|8310.5|32
1665736800000|2022-10-14 08:40:00|8339.2|8324.2|8336.9|8321.9|8339.2|8324.2|8333.2|8318.2|11
1665737100000|2022-10-14 08:45:00|8336.7|8321.7|8336.1|8321.1|8339.7|8324.7|8336|8321|1
1665737400000|2022-10-14 08:50:00|8336.6|8321.6|8318.4|8303.4|8339.4|8324.4|8318.4|8303.4|19
1665737700000|2022-10-14 08:55:00|8317.7|8302.7|8303.7|8288.7|8317.7|8302.7|8300.2|8285.2|17
1665738000000|2022-10-14 09:00:00|8305.2|8290.2|8274|8259|8305.2|8290.2|8272.5|8257.5|47
1665738300000|2022-10-14 09:05:00|8274.5|8259.5|8293.5|8278.5|8293.5|8278.5|8274.5|8259.5|10
1665738600000|2022-10-14 09:10:00|8293.3|8278.3|8289.7|8274.7|8298|8283|8289.7|8274.7|7
1665738900000|2022-10-14 09:15:00|8289.6|8274.6|8291.9|8276.9|8293.6|8278.6|8281.4|8266.4|4
1665739200000|2022-10-14 09:20:00|8291.4|8276.4|8294.4|8279.4|8295.4|8280.4|8291.4|8276.4|0
1665739500000|2022-10-14 09:25:00|8303.1|8278.1|8292.4|8277.4|8303.1|8286.4|8292.1|8277.1|5
1665739800000|2022-10-14 09:30:00|8290.4|8275.4|8274.4|8259.4|8296.9|8281.9|8274.4|8259.4|58
1665740100000|2022-10-14 09:35:00|8274.5|8259.5|8241.3|8226.3|8274.5|8259.5|8241.3|8226.3|22
1665740400000|2022-10-14 09:40:00|8241.2|8226.2|8247.7|8232.7|8253.1|8233.3|8240.4|8225.4|17
1665740700000|2022-10-14 09:45:00|8247.9|8232.9|8260.5|8245.5|8263|8246.2|8247.9|8229.3|7
1665741000000|2022-10-14 09:50:00|8260.2|8245.2|8261.7|8246.7|8267.9|8251.7|8259.7|8241.1|12
1665741300000|2022-10-14 09:55:00|8261.2|8246.2|8265.7|8250.7|8272.4|8251.2|8260.2|8245.2|4
1665741600000|2022-10-14 10:00:00|8265.6|8250.6|8266.7|8251.7|8267.2|8252.2|8256.1|8240.8|8
1665741900000|2022-10-14 10:05:00|8267.1|8252.1|8285.1|8260.1|8285.4|8263.2|8267.1|8247.8|2
1665742200000|2022-10-14 10:10:00|8279.6|8264.6|8276.7|8261.7|8279.6|8264.6|8276.7|8261.7|0
1665742500000|2022-10-14 10:15:00|8276.4|8261.4|8289.2|8274.2|8293.2|8278.2|8269.7|8254.7|9
1665742800000|2022-10-14 10:20:00|8292.2|8277.2|8295.7|8280.7|8298.9|8283.9|8292.2|8277.2|2
1665743100000|2022-10-14 10:25:00|8295.8|8280.8|8311.1|8273.6|8311.1|8282.7|8290.9|8267.4|8
1665743400000|2022-10-14 10:30:00|8301.8|8286.8|8293.7|8278.7|8307.3|8292.3|8293.7|8278.7|2
1665743700000|2022-10-14 10:35:00|8293.6|8278.6|8284.9|8269.9|8293.6|8278.6|8283.4|8268.4|4
1665744000000|2022-10-14 10:40:00|8284.5|8269.5|8269|8254|8284.5|8269.5|8254.9|8239.9|12
1665744300000|2022-10-14 10:45:00|8270|8255|8278.9|8263.9|8281.4|8266.4|8270|8255|11
1665744600000|2022-10-14 10:50:00|8278.6|8263.6|8276|8261|8294.7|8279.7|8275.8|8260.8|16
1665744900000|2022-10-14 10:55:00|8279|8264|8277.8|8262.8|8284|8269|8277|8262|4
1665745200000|2022-10-14 11:00:00|8278.7|8263.7|8263|8238|8279.9|8264.9|8259.9|8237.9|39
1665745500000|2022-10-14 11:05:00|8263.4|8238.4|8243.1|8228.1|8263.4|8239.9|8236.8|8221.8|29
1665745800000|2022-10-14 11:10:00|8243.4|8228.4|8238|8223|8245|8230|8238|8223|12
1665746100000|2022-10-14 11:15:00|8237.9|8222.9|8242.5|8227.5|8245.3|8230.3|8237|8222|12
1665746400000|2022-10-14 11:20:00|8242.9|8227.9|8253.9|8238.9|8261.5|8246.5|8242.9|8227.9|44
1665746700000|2022-10-14 11:25:00|8253.6|8238.6|8258.1|8243.1|8260.1|8245.1|8249|8234|3
1665747000000|2022-10-14 11:30:00|8257.9|8242.9|8271.3|8256.3|8276.5|8256.8|8252.5|8237.5|14
1665747300000|2022-10-14 11:35:00|8276.1|8251.1|8261.7|8246.7|8279.3|8258|8261.7|8246.7|6
1665747600000|2022-10-14 11:40:00|8261.2|8246.2|8229.8|8214.8|8261.2|8246.2|8226|8211|146
1665747900000|2022-10-14 11:45:00|8229.4|8214.4|8230.9|8215.9|8244.9|8229.9|8227.9|8212.9|95
1665748200000|2022-10-14 11:50:00|8230.5|8215.5|8220.6|8205.6|8232.4|8217.4|8216.9|8201.9|25
1665748500000|2022-10-14 11:55:00|8226.2|8211.2|8259.1|8244.1|8274.1|8251.6|8222.2|8207.2|26
1665748800000|2022-10-14 12:00:00|8258.9|8243.9|8257.3|8242.3|8261.9|8246.9|8246.4|8226.8|36
1665749100000|2022-10-14 12:05:00|8255.8|8240.8|8243.7|8228.7|8259.3|8244.3|8233.8|8218.8|60
1665749400000|2022-10-14 12:10:00|8244|8229|8249.1|8224.1|8267.1|8252.1|8242.8|8224.1|24
1665749700000|2022-10-14 12:15:00|8249.2|8224.2|8268.6|8253.6|8270.7|8254.7|8236.7|8221.7|29
1665750000000|2022-10-14 12:20:00|8268.3|8253.3|8278.6|8263.6|8279|8264|8265.2|8250.2|15
1665750300000|2022-10-14 12:25:00|8278.5|8263.5|8248.9|8233.9|8278.5|8263.5|8240.6|8225.6|22
1665750600000|2022-10-14 12:30:00|8249.4|8234.4|8243.1|8228.1|8262|8245.2|8237.8|8221.8|66
1665750900000|2022-10-14 12:35:00|8243.4|8228.4|8266.6|8251.6|8275.1|8260.1|8241.4|8226.4|55
1665751200000|2022-10-14 12:40:00|8267.6|8252.6|8285.6|8270.6|8288.1|8273.1|8267.6|8252.6|32
1665751500000|2022-10-14 12:45:00|8285.4|8270.4|8306.1|8291.1|8328.7|8311.3|8283.9|8268.9|59
1665751800000|2022-10-14 12:50:00|8306.2|8291.2|8349.7|8334.7|8354.8|8339.8|8303.1|8288.1|121
1665752100000|2022-10-14 12:55:00|8353.1|8328.1|8377.8|8340.3|8378.4|8363.4|8344.3|8328.1|72
1665752400000|2022-10-14 13:00:00|8378.2|8340.7|8359.2|8344.2|8382.7|8362.1|8354.1|8335.4|67
1665752700000|2022-10-14 13:05:00|8359.9|8334.9|8378.7|8363.7|8378.7|8363.7|8349|8332.8|24
1665753000000|2022-10-14 13:10:00|8377.8|8362.8|8368.7|8353.7|8395.3|8380.3|8367.6|8351.8|78
1665753300000|2022-10-14 13:15:00|8368.4|8353.4|8370.6|8355.6|8374.4|8357.6|8354.7|8339.7|31
1665753600000|2022-10-14 13:20:00|8370|8355|8399.2|8374.2|8399.7|8374.7|8352.3|8337.3|38
1665753900000|2022-10-14 13:25:00|8399.3|8374.3|8397.6|8382.6|8399.7|8384.3|8388.3|8373.3|39
1665754200000|2022-10-14 13:30:00|8397.7|8382.7|8344.9|8329.9|8397.8|8382.8|8335.7|8320.7|122
1665754500000|2022-10-14 13:35:00|8344.5|8329.5|8376.2|8361.2|8380.8|8365.8|8330|8315|80
1665754800000|2022-10-14 13:40:00|8372.5|8357.5|8349.5|8334.5|8377.3|8362.3|8348.3|8333.3|30
1665755100000|2022-10-14 13:45:00|8348.8|8333.8|8373.2|8358.2|8374.3|8359.3|8334.3|8319.3|64
1665755400000|2022-10-14 13:50:00|8369.7|8354.7|8337.9|8322.9|8372.2|8357.2|8336|8321|62
1665755700000|2022-10-14 13:55:00|8338.2|8323.2|8339.3|8324.3|8357.3|8342.3|8338.1|8323.1|78
1665756000000|2022-10-14 14:00:00|8338.5|8323.5|8320.3|8305.3|8338.5|8323.5|8288.5|8273.5|151
1665756300000|2022-10-14 14:05:00|8320.2|8305.2|8330.9|8315.9|8337.3|8322.3|8312.3|8297.3|52
1665756600000|2022-10-14 14:10:00|8330.5|8315.5|8295.1|8280.1|8337.8|8322.8|8295.1|8280.1|67
1665756900000|2022-10-14 14:15:00|8294.4|8279.4|8282.1|8267.1|8300.2|8279.4|8270.4|8255.4|69
1665757200000|2022-10-14 14:20:00|8282.9|8267.9|8286.4|8271.4|8292.1|8277.1|8267.5|8251.9|38
1665757500000|2022-10-14 14:25:00|8286.5|8271.5|8286.9|8271.9|8290.9|8275.9|8263|8247.6|43
1665757800000|2022-10-14 14:30:00|8288.5|8273.5|8267.8|8252.8|8288.5|8273.5|8265|8250|86
1665758100000|2022-10-14 14:35:00|8268.1|8253.1|8275.3|8260.3|8277.3|8262.3|8265|8250|39
1665758400000|2022-10-14 14:40:00|8275.1|8260.1|8278|8263|8287|8272|8271.5|8256.5|86
1665758700000|2022-10-14 14:45:00|8277.7|8262.7|8252.7|8237.7|8277.7|8262.7|8251.1|8236.1|152
1665759000000|2022-10-14 14:50:00|8252.6|8237.6|8273.7|8258.7|8275.5|8260.5|8249.7|8234.7|29
1665759300000|2022-10-14 14:55:00|8273.5|8258.5|8300.4|8285.4|8305.2|8290.2|8271.5|8256.5|67
1665759600000|2022-10-14 15:00:00|8299.8|8284.8|8305.3|8290.3|8305.3|8290.3|8280.5|8265.5|31
1665759900000|2022-10-14 15:05:00|8304.8|8289.8|8291|8276|8304.8|8289.8|8288|8273|17
1665760200000|2022-10-14 15:10:00|8291.9|8276.9|8286.1|8271.1|8303|8288|8280.6|8265.6|25
1665760500000|2022-10-14 15:15:00|8286.3|8271.3|8275.2|8260.2|8287.1|8272.1|8272.8|8257.8|15
1665760800000|2022-10-14 15:20:00|8274.8|8259.8|8256.8|8241.8|8274.8|8259.8|8256.8|8241.8|82
1665761100000|2022-10-14 15:25:00|8256.3|8241.3|8283.7|8268.7|8283.8|8268.8|8255.3|8240.3|66
1665761400000|2022-10-14 15:30:00|8283.3|8268.3|8263.3|8248.3|8283.3|8268.3|8262.8|8247.8|34
1665761700000|2022-10-14 15:35:00|8263.2|8248.2|8270.2|8255.2|8277.7|8262.7|8262.7|8247.7|51
1665762000000|2022-10-14 15:40:00|8269.1|8254.1|8254.2|8239.2|8269.8|8254.8|8249|8234|42
1665762300000|2022-10-14 15:45:00|8253.7|8238.7|8247.4|8232.4|8253.7|8238.7|8242|8227|78
1665762600000|2022-10-14 15:50:00|8248.1|8233.1|8239.5|8224.5|8249.8|8234.8|8238.5|8223.5|44
1665762900000|2022-10-14 15:55:00|8239|8224|8235.7|8220.7|8240|8225|8232.9|8217.9|50
1665763200000|2022-10-14 16:00:00|8236|8221|8252|8237|8255.5|8240.5|8234.5|8219.5|40
1665763500000|2022-10-14 16:05:00|8251.5|8236.5|8235.8|8220.8|8253.5|8238.5|8235.8|8220.8|28
1665763800000|2022-10-14 16:10:00|8235.4|8220.4|8239.9|8224.9|8243.2|8228.2|8233.3|8218.3|36
1665764100000|2022-10-14 16:15:00|8239.2|8224.2|8232|8217|8240.7|8225.7|8226.2|8211.2|113
1665764400000|2022-10-14 16:20:00|8231.5|8216.5|8235|8220|8235|8220|8223|8208|130
1665764700000|2022-10-14 16:25:00|8237|8222|8223|8208|8240.8|8225.8|8221.5|8206.5|142
1665765000000|2022-10-14 16:30:00|8222|8207|8230.9|8215.9|8236.9|8221.9|8221.5|8206.5|75
1665765300000|2022-10-14 16:35:00|8231.3|8216.3|8241.8|8226.8|8247|8232|8231.3|8216.3|32
1665765600000|2022-10-14 16:40:00|8241.6|8226.6|8249.4|8234.4|8250|8235|8240.3|8225.3|18
1665765900000|2022-10-14 16:45:00|8248.9|8233.9|8261.9|8246.9|8264.6|8249.6|8245.1|8230.1|81
1665766200000|2022-10-14 16:50:00|8261.5|8246.5|8269.5|8254.5|8269.5|8254.5|8256.4|8241.4|39
1665766500000|2022-10-14 16:55:00|8269.4|8254.4|8252|8237|8269.4|8254.4|8248.9|8233.9|48
1665766800000|2022-10-14 17:00:00|8251.5|8236.5|8252.1|8237.1|8257.5|8242.5|8246|8231|49
1665767100000|2022-10-14 17:05:00|8249.1|8234.1|8263.7|8248.7|8265.9|8250.9|8246.2|8231.2|68
1665767400000|2022-10-14 17:10:00|8264.7|8249.7|8260.2|8245.2|8265.7|8250.7|8260.2|8245.2|64
1665767700000|2022-10-14 17:15:00|8260.4|8245.4|8239.2|8224.2|8260.4|8245.4|8239.2|8224.2|62
1665768000000|2022-10-14 17:20:00|8239.1|8224.1|8264.6|8249.6|8266.7|8251.7|8238.6|8223.6|27
1665768300000|2022-10-14 17:25:00|8265.1|8250.1|8267.2|8252.2|8269|8254|8265.1|8250.1|36
1665768600000|2022-10-14 17:30:00|8267.5|8252.5|8271.2|8256.2|8283.8|8268.8|8267.2|8252.2|66
1665768900000|2022-10-14 17:35:00|8271.3|8256.3|8247.8|8232.8|8272.2|8257.2|8247.7|8232.7|289
1665769200000|2022-10-14 17:40:00|8247.5|8232.5|8241.2|8226.2|8252.6|8237.6|8240.7|8225.7|56
1665769500000|2022-10-14 17:45:00|8240.7|8225.7|8240|8225|8247.5|8232.5|8240|8225|151
1665769800000|2022-10-14 17:50:00|8239.8|8224.8|8239.8|8224.8|8245|8230|8239.5|8224.5|91
1665770100000|2022-10-14 17:55:00|8239.5|8224.5|8241.2|8226.2|8241.2|8226.2|8237.6|8222.6|68
1665770400000|2022-10-14 18:00:00|8241.1|8226.1|8241.2|8226.2|8250.8|8235.8|8240.1|8225.1|297
1665770700000|2022-10-14 18:05:00|8241.3|8226.3|8247.4|8232.4|8247.4|8232.4|8230.3|8215.3|181
1665771000000|2022-10-14 18:10:00|8247.9|8232.9|8232.9|8217.9|8260.4|8245.4|8230.4|8215.4|572
1665771300000|2022-10-14 18:15:00|8232.5|8217.5|8225.8|8210.8|8237.2|8222.2|8219.5|8204.5|448
1665968400000|2022-10-17 01:00:00|8224.7|8209.7|8305.1|8290.1|8311.4|8295.2|8224.7|8209.7|107
1665968700000|2022-10-17 01:05:00|8305.6|8290.6|8310.3|8295.3|8333.6|8318.6|8305.3|8279.3|165
1665969000000|2022-10-17 01:10:00|8308.8|8293.8|8303.3|8278.3|8312.7|8297.3|8299.9|8272.5|12
1665969300000|2022-10-17 01:15:00|8300.9|8285.9|8305.6|8280.6|8305.6|8287.9|8289.9|8269.6|176
1665969600000|2022-10-17 01:20:00|8305.1|8280.1|8304.8|8279.8|8309.2|8287.4|8300.8|8270.2|12
1665969900000|2022-10-17 01:25:00|8300.6|8285.6|8303.9|8288.9|8307.3|8292.3|8297.9|8282.9|19
1665970200000|2022-10-17 01:30:00|8303.4|8288.4|8312.9|8297.9|8312.9|8297.9|8303.4|8284.1|12
1665970500000|2022-10-17 01:35:00|8315.3|8300.3|8327.4|8312.4|8333.9|8318.9|8315.3|8300.3|20
1665970800000|2022-10-17 01:40:00|8326.9|8311.9|8321.6|8284.1|8330.2|8312.4|8320.6|8283.1|2
1665971100000|2022-10-17 01:45:00|8321.4|8283.9|8304.3|8279.3|8321.4|8288.4|8298.4|8278.9|0
1665971400000|2022-10-17 01:50:00|8304.6|8279.6|8299.4|8284.4|8305.8|8285.1|8299|8279.3|3
1665971700000|2022-10-17 01:55:00|8305.9|8280.9|8302.9|8287.9|8305.9|8290.9|8301|8280.4|4
1665972000000|2022-10-17 02:00:00|8302.5|8287.5|8314.9|8299.9|8314.9|8299.9|8300.9|8285.9|0
1665972300000|2022-10-17 02:05:00|8315|8300|8316.4|8301.4|8316.4|8301.4|8315|8300|0
1665972600000|2022-10-17 02:10:00|8316.3|8301.3|8321.7|8296.7|8321.9|8301.3|8315.9|8296.7|1
1665972900000|2022-10-17 02:15:00|8321.9|8296.9|8316.4|8301.4|8321.9|8301.4|8316.4|8296.5|1
1665973200000|2022-10-17 02:20:00|8316.7|8301.7|8316.7|8301.7|8316.7|8301.7|8316.7|8301.7|0
1665973500000|2022-10-17 02:25:00|||||||||5
1665974100000|2022-10-17 02:35:00|8314.6|8299.6|8315.6|8300.6|8316.1|8301.1|8314.6|8299.6|1
1665974400000|2022-10-17 02:40:00|8315.5|8300.5|8315.6|8300.6|8315.6|8300.6|8315.1|8300.1|0
1665974700000|2022-10-17 02:45:00|8314.6|8299.6|8315.1|8300.1|8315.1|8300.1|8313.6|8298.6|1
1665975000000|2022-10-17 02:50:00|8316.9|8301.9|8316.4|8301.4|8316.9|8301.9|8316.4|8301.4|1
1665975300000|2022-10-17 02:55:00|8317.1|8302.1|8322.6|8297.6|8322.6|8302.1|8317.1|8297.6|2
1665975600000|2022-10-17 03:00:00|8317.5|8302.5|8317.5|8302.5|8322.6|8302.5|8317|8297.6|0
1665975900000|2022-10-17 03:05:00|8316.5|8301.5|8321.5|8296.5|8325|8302.5|8316.5|8287.5|3
1665976200000|2022-10-17 03:10:00|8312.4|8297.4|8310.9|8295.9|8312.4|8297.4|8309.4|8294.4|5
1665976500000|2022-10-17 03:15:00|8305.4|8290.4|8305.9|8290.9|8305.9|8290.9|8305.4|8290.4|1
1665976800000|2022-10-17 03:20:00|8304.9|8289.9|8288.6|8263.6|8305.4|8290.4|8288.1|8262.6|14
1665977100000|2022-10-17 03:25:00|8289.1|8264.1|8289.6|8274.6|8294.1|8276.1|8285.1|8264.1|3
1665977400000|2022-10-17 03:30:00|8288.6|8273.6|8293.1|8268.1|8293.1|8273.6|8283.1|8263.6|0
1665977700000|2022-10-17 03:35:00|8287.1|8272.1|8287.1|8272.1|8288.1|8273.1|8286.1|8271.1|0
1665978000000|2022-10-17 03:40:00|8287.6|8272.6|8287.7|8272.7|8287.7|8272.7|8287.6|8272.6|0
1665978600000|2022-10-17 03:50:00|8287.5|8272.5|8285.6|8270.6|8287.5|8272.5|8285.6|8270.6|0
1665978900000|2022-10-17 03:55:00|8285.5|8270.5|8290.3|8275.3|8290.3|8275.3|8285.1|8270.1|2
1665979200000|2022-10-17 04:00:00|8290.2|8275.2|8290.6|8275.6|8290.6|8275.6|8290.2|8275.2|1
1665979500000|2022-10-17 04:05:00|8291.1|8276.1|8291.1|8276.1|8291.1|8276.1|8291.1|8276.1|0
1665979800000|2022-10-17 04:10:00|8290.6|8275.6|8291.1|8276.1|8291.1|8276.1|8290.1|8275.1|0
1665980100000|2022-10-17 04:15:00|8291.6|8276.6|8291.6|8276.6|8291.6|8276.6|8291.6|8276.6|0
1665980400000|2022-10-17 04:20:00|8291.2|8276.2|8291.3|8276.3|8291.3|8276.3|8291.2|8276.2|1
1665980700000|2022-10-17 04:25:00|8291.7|8276.7|8292.2|8277.2|8292.2|8277.2|8291.7|8276.7|0
1665981000000|2022-10-17 04:30:00|8292.7|8277.7|8292.7|8277.7|8292.7|8277.7|8292.7|8277.7|0
1665981600000|2022-10-17 04:40:00|8292.9|8277.9|8293.7|8278.7|8293.7|8278.7|8292.9|8277.9|0
1665981900000|2022-10-17 04:45:00|8293.5|8278.5|8293.7|8278.7|8293.7|8278.7|8292.7|8277.7|0
1665982200000|2022-10-17 04:50:00|8292.7|8277.7|8292.2|8277.2|8292.7|8277.7|8292.2|8277.2|2
1665982500000|2022-10-17 04:55:00|8292.9|8277.9|8292.9|8277.9|8292.9|8277.9|8292.9|8277.9|0
1665982800000|2022-10-17 05:00:00|8293.4|8278.4|8298.8|8283.8|8299.8|8284.8|8293.4|8278.4|6
1665983100000|2022-10-17 05:05:00|8298.9|8283.9|8296.9|8281.9|8299.3|8284.3|8296.8|8281.8|1
1665983400000|2022-10-17 05:10:00|8297.3|8282.3|8298|8283|8298|8283|8297.3|8282.3|0
1665983700000|2022-10-17 05:15:00|8297.7|8282.7|8303.3|8288.3|8303.3|8288.3|8297.7|8282.7|5
1665984000000|2022-10-17 05:20:00|8302.9|8287.9|8302.2|8287.2|8302.9|8287.9|8302.2|8287.2|0
1665984600000|2022-10-17 05:30:00|8303.2|8288.2|8302.2|8287.2|8303.2|8288.2|8301.2|8286.2|0
1665984900000|2022-10-17 05:35:00|8301.7|8286.7|8302.2|8287.2|8302.2|8287.2|8301.7|8286.7|0
1665985200000|2022-10-17 05:40:00|8298.4|8283.4|8291.5|8276.5|8298.4|8283.4|8290.7|8275.7|1
1665985500000|2022-10-17 05:45:00|8291.1|8276.1|8273.8|8258.8|8291.5|8276.5|8272.7|8257.7|3
1665985800000|2022-10-17 05:50:00|8273.4|8258.4|8297|8272|8297|8275.6|8271.7|8256.7|8
1665986100000|2022-10-17 05:55:00|8296.9|8271.9|8294|8269|8296.9|8271.9|8294|8269|0
1665986400000|2022-10-17 06:00:00|8294.1|8269.1|8294.5|8269.5|8294.5|8269.5|8294.1|8269.1|0
1665986700000|2022-10-17 06:05:00|8294|8269|8289.5|8274.5|8295|8274.5|8287|8269|0
1665987000000|2022-10-17 06:10:00|8289.9|8274.9|8289|8274|8289.9|8274.9|8288.6|8273.6|0
1665987300000|2022-10-17 06:15:00|8289.1|8274.1|8304.5|8289.5|8304.5|8289.5|8288|8273|4
1665987600000|2022-10-17 06:20:00|8304.6|8289.6|8310.4|8295.4|8310.4|8295.4|8304.5|8289.5|6
1665987900000|2022-10-17 06:25:00|8310.5|8295.5|8305.9|8290.9|8311.4|8296.4|8304.9|8289.9|10
1665988200000|2022-10-17 06:30:00|8305.4|8290.4|8303.1|8278.1|8305.4|8290.4|8300.8|8278.1|1
1665988500000|2022-10-17 06:35:00|8298|8283|8297.1|8282.1|8298|8283|8297.1|8282.1|0
1665988800000|2022-10-17 06:40:00|8297|8282|8294|8279|8297|8282|8294|8279|2
1665989100000|2022-10-17 06:45:00|8294.1|8279.1|8302.4|8287.4|8302.9|8287.9|8294.1|8279.1|6
1665989400000|2022-10-17 06:50:00|8302.5|8287.5|8297.8|8282.8|8303.4|8288.4|8297.8|8282.8|5
1665989700000|2022-10-17 06:55:00|8297.7|8282.7|8299.7|8284.7|8303.6|8287.2|8294.7|8275.7|5
1665990000000|2022-10-17 07:00:00|8299.9|8284.9|8317.5|8302.5|8319.5|8304.5|8299.9|8284.9|11
1665990300000|2022-10-17 07:05:00|8317.4|8302.4|8325.5|8310.5|8325.5|8310.5|8312.2|8292.7|13
1665990600000|2022-10-17 07:10:00|8325.6|8310.6|8306.6|8291.6|8326.5|8311.5|8306.6|8291.6|24
1665990900000|2022-10-17 07:15:00|8309.3|8294.3|8308.6|8293.6|8313.6|8298.6|8308.5|8293.5|5
1665991200000|2022-10-17 07:20:00|8309.1|8294.1|8292.2|8277.2|8309.1|8294.1|8292.2|8277.2|4
1665991500000|2022-10-17 07:25:00|8294.4|8279.4|8313.4|8298.4|8315.9|8300.9|8294.4|8279.4|10
1665991800000|2022-10-17 07:30:00|8313|8298|8309.5|8294.5|8313|8298|8306|8291|32
1665992100000|2022-10-17 07:35:00|8309|8294|8294.2|8279.2|8309|8294|8292.1|8277.1|7
1665992400000|2022-10-17 07:40:00|8295|8280|8294.6|8279.6|8295|8280|8294.6|8279.6|0
1665992700000|2022-10-17 07:45:00|8295|8280|8303.6|8288.6|8304.6|8289.6|8295|8280|3
1665993000000|2022-10-17 07:50:00|8303.8|8288.8|8286.9|8271.9|8304.6|8289.6|8286.9|8271.9|7
1665993300000|2022-10-17 07:55:00|8287.4|8272.4|8284.5|8269.5|8299.4|8284.4|8276.4|8261.4|15
1665993600000|2022-10-17 08:00:00|8283|8268|8279.4|8264.4|8284.1|8269.1|8277.9|8262.9|1
1665993900000|2022-10-17 08:05:00|8279.9|8264.9|8274.9|8259.9|8282.4|8267.4|8266.8|8251.8|38
1665994200000|2022-10-17 08:10:00|8275.1|8260.1|8268.3|8253.3|8275.5|8260.5|8268.3|8253.3|1
1665994500000|2022-10-17 08:15:00|8268|8253|8275.1|8260.1|8275.2|8260.2|8262.1|8247.1|15
1665994800000|2022-10-17 08:20:00|8275.4|8260.4|8266.4|8251.4|8277.6|8262.6|8264|8249|4
1665995100000|2022-10-17 08:25:00|8266|8251|8261.1|8246.1|8266|8251|8261.1|8246.1|17
1665995400000|2022-10-17 08:30:00|8260.7|8245.7|8243.6|8228.6|8260.7|8245.7|8243.6|8228.6|23
1665995700000|2022-10-17 08:35:00|8244.4|8229.4|8247.4|8232.4|8249.6|8234.6|8243.6|8228.6|3
1665996000000|2022-10-17 08:40:00|8247|8232|8241.4|8226.4|8250|8235|8241.4|8226.4|13
1665996300000|2022-10-17 08:45:00|8246|8231|8247|8232|8247|8232|8246|8231|1
1665996600000|2022-10-17 08:50:00|8246.6|8231.6|8245|8230|8252.6|8237.6|8245|8230|9
1665996900000|2022-10-17 08:55:00|8245.4|8230.4|8250|8235|8253.5|8238.5|8245.4|8230.4|4
1665997200000|2022-10-17 09:00:00|8250.5|8235.5|8263.1|8248.1|8263.7|8248.7|8250.5|8235.5|22
1665997500000|2022-10-17 09:05:00|8263.2|8248.2|8256.3|8241.3|8272.3|8257.3|8255.8|8240.8|8
1665997800000|2022-10-17 09:10:00|8255.8|8240.8|8250.3|8235.3|8256.8|8241.8|8248.3|8233.3|2
1665998100000|2022-10-17 09:15:00|8250.8|8235.8|8257.2|8242.2|8257.7|8242.7|8250.8|8235.8|6
1665998400000|2022-10-17 09:20:00|8256.8|8241.8|8264.7|8249.7|8275.2|8260.2|8256.8|8241.8|7
1665998700000|2022-10-17 09:25:00|8265.6|8250.6|8274.3|8249.3|8274.3|8253.1|8264.6|8249.3|5
1665999000000|2022-10-17 09:30:00|8270.8|8255.8|8273.4|8258.4|8277.1|8258.4|8270.8|8252.1|4
1665999300000|2022-10-17 09:35:00|8275.7|8250.7|8272.8|8257.8|8276.8|8259.4|8271.4|8250.7|1
1665999600000|2022-10-17 09:40:00|8273.3|8258.3|8273.9|8258.9|8273.9|8258.9|8272.6|8257.6|1
1665999900000|2022-10-17 09:45:00|8274.4|8259.4|8282.2|8267.2|8282.2|8267.2|8274.4|8259.4|2
1666000200000|2022-10-17 09:50:00|8282.3|8267.3|8278.5|8263.5|8285.5|8270.5|8278|8263|5
1666000500000|2022-10-17 09:55:00|8278.3|8263.3|8277|8262|8278.3|8263.3|8274|8259|0
1666000800000|2022-10-17 10:00:00|8277.5|8262.5|8277.6|8262.6|8277.6|8262.6|8273.2|8258.2|3
1666001100000|2022-10-17 10:05:00|8283.3|8268.3|8293|8268|8293|8275.4|8282.8|8267.8|18
1666001400000|2022-10-17 10:10:00|8292.2|8267.2|8284.4|8269.4|8292.2|8273.4|8281.4|8266.4|4
1666001700000|2022-10-17 10:15:00|8283.9|8268.9|8280.4|8265.4|8283.9|8268.9|8280.4|8265.4|2
1666002000000|2022-10-17 10:20:00|8279.9|8264.9|8279.9|8264.9|8280.4|8265.4|8279.9|8264.9|0
1666002300000|2022-10-17 10:25:00|8279.8|8264.8|8278.9|8263.9|8279.8|8264.8|8278.9|8263.9|0
1666002600000|2022-10-17 10:30:00|8279.4|8264.4|8289.4|8274.4|8293.1|8278.1|8278.9|8263.9|14
1666002900000|2022-10-17 10:35:00|8287.2|8272.2|8278.4|8263.4|8287.2|8272.2|8278.4|8263.4|3
1666003200000|2022-10-17 10:40:00|8278.5|8263.5|8288|8263|8288.2|8265.4|8278.5|8263|2
1666003500000|2022-10-17 10:45:00|8289|8274|8288|8273|8289|8274|8285.5|8270.5|3
1666003800000|2022-10-17 10:50:00|8291|8276|8289.2|8274.2|8292.3|8277.3|8289.2|8274.2|5
1666004100000|2022-10-17 10:55:00|8295.4|8280.4|8293.2|8278.2|8295.4|8280.4|8290.2|8275.2|6
1666004400000|2022-10-17 11:00:00|8292.5|8277.5|8286.2|8271.2|8292.5|8277.5|8278.5|8263.5|8
1666004700000|2022-10-17 11:05:00|8286.5|8271.5|8285|8270|8291.2|8276.2|8284.5|8269.5|5
1666005000000|2022-10-17 11:10:00|8287.7|8272.7|8295.5|8280.5|8296.5|8281.5|8287.7|8272.7|3
1666005300000|2022-10-17 11:15:00|8294.8|8279.8|8293.5|8278.5|8298.8|8279.8|8292|8271.4|1
1666005600000|2022-10-17 11:20:00|8294.5|8279.5|8284.5|8269.5|8296.5|8281.5|8284.5|8269.5|10
1666005900000|2022-10-17 11:25:00|8289.5|8274.5|8290.5|8275.5|8293.1|8278.1|8289.5|8274.5|3
1666006200000|2022-10-17 11:30:00|8291|8276|8291|8276|8291.1|8276.1|8289.9|8274.9|0
1666006500000|2022-10-17 11:35:00|8291.4|8276.4|8296.9|8281.9|8298.4|8283.4|8290.2|8275.2|16
1666006800000|2022-10-17 11:40:00|8297.9|8282.9|8273.7|8258.7|8299.2|8284.2|8273.7|8258.7|20
1666007100000|2022-10-17 11:45:00|8272.7|8257.7|8275.4|8260.4|8276.9|8261.9|8271.7|8256.7|7
1666007400000|2022-10-17 11:50:00|8275.9|8260.9|8278.9|8263.9|8285.7|8270.7|8274.2|8259.2|28
1666007700000|2022-10-17 11:55:00|8277|8262|8286.8|8261.8|8295.6|8280.6|8275.9|8260.8|52
1666008000000|2022-10-17 12:00:00|8282.3|8267.3|8288|8273|8291.6|8276.6|8269.9|8254.9|87
1666008300000|2022-10-17 12:05:00|8287.9|8272.9|8270|8255|8291.5|8276.5|8262.3|8247.3|84
1666008600000|2022-10-17 12:10:00|8269.9|8254.9|8269.6|8254.6|8275.8|8260.8|8265.3|8250.3|43
1666008900000|2022-10-17 12:15:00|8269.3|8254.3|8268.3|8253.3|8272.3|8257.3|8264.2|8249.2|55
1666009200000|2022-10-17 12:20:00|8267.9|8252.9|8292|8277|8295.5|8280.5|8267.6|8252.6|62
1666009500000|2022-10-17 12:25:00|8290.5|8275.5|8284.5|8269.5|8294.5|8279.5|8282.9|8267.9|76
1666009800000|2022-10-17 12:30:00|8285|8270|8281|8266|8286|8271|8273.5|8258.5|29
1666010100000|2022-10-17 12:35:00|8280.5|8265.5|8285.6|8270.6|8288|8273|8278.5|8263.5|79
1666010400000|2022-10-17 12:40:00|8288|8273|8295.1|8280.1|8305.6|8290.6|8282.2|8267.2|66
1666010700000|2022-10-17 12:45:00|8295.2|8280.2|8294.4|8279.4|8295.2|8280.2|8280.6|8265.6|68
1666011000000|2022-10-17 12:50:00|8297.8|8282.8|8298.1|8283.1|8305|8290|8294.7|8279.7|110
1666011300000|2022-10-17 12:55:00|8300.6|8285.6|8319.7|8304.7|8320.6|8305.6|8299.6|8284.6|103
1666011600000|2022-10-17 13:00:00|8320.2|8305.2|8313.9|8298.9|8338.8|8323.8|8313.9|8297.4|89
1666011900000|2022-10-17 13:05:00|8312.5|8297.5|8317.5|8302.5|8325.1|8310.1|8308.8|8293.8|87
1666012200000|2022-10-17 13:10:00|8317.7|8302.7|8315.3|8300.3|8322.9|8307.9|8313.7|8298.7|62
1666012500000|2022-10-17 13:15:00|8315|8300|8324.4|8309.4|8324.4|8309.4|8312.9|8297.9|29
1666012800000|2022-10-17 13:20:00|8324.5|8309.5|8309.9|8294.9|8326.4|8311.4|8306.2|8291.2|48
1666013100000|2022-10-17 13:25:00|8308.8|8293.8|8308.1|8293.1|8321|8306|8307.4|8292.4|17
1666013400000|2022-10-17 13:30:00|8308.5|8293.5|8320.8|8305.8|8336|8321|8297.9|8282.9|107
1666013700000|2022-10-17 13:35:00|8320.7|8305.7|8367.2|8352.2|8376.6|8361.6|8319.9|8304.9|248
1666014000000|2022-10-17 13:40:00|8367.4|8352.4|8375|8360|8378.5|8363.5|8363|8348|100
1666014300000|2022-10-17 13:45:00|8374.8|8359.8|8366.8|8351.8|8375|8360|8361.9|8346.9|105
1666014600000|2022-10-17 13:50:00|8366.6|8351.6|8346.9|8331.9|8366.8|8351.8|8343.3|8328.3|106
1666014900000|2022-10-17 13:55:00|8348.1|8333.1|8335.3|8320.3|8353.2|8338.2|8330.6|8315.6|115
1666015200000|2022-10-17 14:00:00|8336.1|8321.1|8335.1|8320.1|8343.5|8328.5|8325.4|8310.4|92
1666015500000|2022-10-17 14:05:00|8334.6|8319.6|8335.8|8320.8|8341.4|8326.4|8320.1|8305.1|86
1666015800000|2022-10-17 14:10:00|8335.4|8320.4|8348.3|8333.3|8348.3|8333.3|8329.2|8314.2|132
1666016100000|2022-10-17 14:15:00|8349.8|8334.8|8348.4|8333.4|8356.5|8341.5|8339.9|8324.9|72
1666016400000|2022-10-17 14:20:00|8348|8333|8334.8|8319.8|8356.9|8341.9|8331.9|8316.9|79
1666016700000|2022-10-17 14:25:00|8334.3|8319.3|8321.7|8306.7|8334.3|8319.3|8321.5|8306.5|62
1666017000000|2022-10-17 14:30:00|8321.3|8306.3|8309.8|8294.8|8327.6|8312.6|8300.7|8285.7|137
1666017300000|2022-10-17 14:35:00|8310.4|8295.4|8283.6|8268.6|8327|8312|8270|8255|184
1666017600000|2022-10-17 14:40:00|8283.4|8268.4|8288.3|8273.3|8302.4|8287.4|8281.6|8266.6|90
1666017900000|2022-10-17 14:45:00|8289.1|8274.1|8283.1|8268.1|8295.5|8280.5|8279.6|8264.6|39
1666018200000|2022-10-17 14:50:00|8282.1|8267.1|8279.8|8264.8|8295.2|8280.2|8274.8|8259.8|73
1666018500000|2022-10-17 14:55:00|8279.3|8264.3|8273.8|8258.8|8288.3|8273.3|8273.8|8258.8|46
1666018800000|2022-10-17 15:00:00|8273.4|8258.4|8269.8|8254.8|8274.8|8259.8|8260.7|8245.7|44
1666019100000|2022-10-17 15:05:00|8273.3|8258.3|8263.8|8248.8|8275.3|8260.3|8263.8|8248.8|30
1666019400000|2022-10-17 15:10:00|8262.8|8247.8|8270.4|8255.4|8276.5|8261.5|8261.9|8246.9|56
1666019700000|2022-10-17 15:15:00|8270|8255|8265.5|8250.5|8276.3|8261.3|8262.3|8247.3|56
1666020000000|2022-10-17 15:20:00|8263.8|8248.8|8269.7|8254.7|8276.4|8261.4|8259.1|8244.1|56
1666020300000|2022-10-17 15:25:00|8270.2|8255.2|8271.4|8256.4|8272.3|8257.3|8266.6|8251.6|34
1666020600000|2022-10-17 15:30:00|8271|8256|8273.8|8258.8|8279.8|8264.8|8266.6|8251.6|49
1666020900000|2022-10-17 15:35:00|8273.4|8258.4|8272.3|8257.3|8274.3|8259.3|8267.2|8252.2|37
1666021200000|2022-10-17 15:40:00|8272|8257|8285|8270|8291.9|8276.9|8271.5|8256.5|35
1666021500000|2022-10-17 15:45:00|8284.5|8269.5|8287.2|8272.2|8294.5|8279.5|8277.9|8262.9|51
1666021800000|2022-10-17 15:50:00|8286.2|8271.2|8297|8282|8301.9|8286.9|8284.8|8269.8|43
1666022100000|2022-10-17 15:55:00|8294.3|8279.3|8280.2|8265.2|8298.3|8283.3|8276.6|8261.6|59
1666022400000|2022-10-17 16:00:00|8278.7|8263.7|8280.3|8265.3|8285.1|8270.1|8276.3|8261.3|63
1666022700000|2022-10-17 16:05:00|8280.8|8265.8|8293.1|8278.1|8296.5|8281.5|8277.8|8262.8|50
1666023000000|2022-10-17 16:10:00|8291.6|8276.6|8289.5|8274.5|8293.6|8278.6|8282.7|8267.7|51
1666023300000|2022-10-17 16:15:00|8289.3|8274.3|8292.3|8277.3|8293.5|8278.5|8285.6|8270.6|40
1666023600000|2022-10-17 16:20:00|8291|8276|8283.8|8268.8|8291|8276|8280.3|8265.3|90
1666023900000|2022-10-17 16:25:00|8284.2|8269.2|8281.2|8266.2|8285.7|8270.7|8281|8266|62
1666024200000|2022-10-17 16:30:00|8274.6|8259.6|8270.1|8255.1|8274.6|8259.6|8264.7|8249.7|43
1666024500000|2022-10-17 16:35:00|8270.2|8255.2|8276.6|8261.6|8283.3|8268.3|8265.6|8250.6|88
1666024800000|2022-10-17 16:40:00|8273.6|8258.6|8280.1|8265.1|8288.1|8273.1|8270.6|8255.6|62
1666025100000|2022-10-17 16:45:00|8280.3|8265.3|8285.3|8270.3|8286.1|8271.1|8272.5|8257.5|28
1666025400000|2022-10-17 16:50:00|8287.3|8272.3|8279.6|8264.6|8287.3|8272.3|8275.6|8260.6|48
1666025700000|2022-10-17 16:55:00|8279.3|8264.3|8269.1|8254.1|8283.1|8268.1|8267.6|8252.6|36
1666026000000|2022-10-17 17:00:00|8269.4|8254.4|8256|8241|8273.1|8258.1|8256|8241|85
1666026300000|2022-10-17 17:05:00|8258.5|8243.5|8261.6|8246.6|8266.6|8251.6|8254.5|8239.5|55
1666026600000|2022-10-17 17:10:00|8261.5|8246.5|8263.1|8248.1|8265.4|8250.4|8256|8241|264
1666026900000|2022-10-17 17:15:00|8262.1|8247.1|8248.4|8233.4|8263.3|8248.3|8247.9|8232.9|173
1666027200000|2022-10-17 17:20:00|8246.7|8231.7|8254.9|8239.9|8255.3|8240.3|8234.3|8219.3|179
1666027500000|2022-10-17 17:25:00|8254.4|8239.4|8254.2|8239.2|8270.6|8255.6|8248.5|8233.5|124
1666027800000|2022-10-17 17:30:00|8253.8|8238.8|8252.9|8237.9|8262.1|8247.1|8246.7|8231.7|126
1666028100000|2022-10-17 17:35:00|8252|8237|8246|8231|8255.5|8240.5|8246|8231|52
1666028400000|2022-10-17 17:40:00|8245.7|8230.7|8245.4|8230.4|8250.6|8235.6|8243.4|8228.4|43
1666028700000|2022-10-17 17:45:00|8245.5|8230.5|8249.1|8234.1|8254.5|8239.5|8244.9|8229.9|114
1666029000000|2022-10-17 17:50:00|8248.7|8233.7|8237.2|8222.2|8253.5|8238.5|8237.2|8222.2|64
1666029300000|2022-10-17 17:55:00|8236.9|8221.9|8236.3|8221.3|8241.1|8226.1|8235.6|8220.6|146
1666029600000|2022-10-17 18:00:00|8236.7|8221.7|8236.5|8221.5|8247.6|8232.6|8236.1|8221.1|115
1666029900000|2022-10-17 18:05:00|8236.1|8221.1|8249.5|8234.5|8257|8242|8233.1|8218.1|111
1666030200000|2022-10-17 18:10:00|8249.2|8234.2|8233.9|8218.9|8258|8243|8226.8|8211.8|748
1666030500000|2022-10-17 18:15:00|8234.6|8219.6|8249.6|8234.6|8251.4|8236.4|8233.1|8218.1|255
1666030800000|2022-10-17 18:20:00|8249.2|8234.2|8249.2|8234.2|8249.2|8234.2|8249.2|8234.2|0
1666054800000|2022-10-18 01:00:00|8260.7|8223.2|8263.6|8248.6|8266.8|8251.8|8245.1|8223.2|26
1666055100000|2022-10-18 01:05:00|8262.9|8247.9|8256.6|8241.6|8265.6|8250.6|8254.3|8235.6|9
1666055400000|2022-10-18 01:10:00|8255.9|8240.9|8244|8229|8255.9|8240.9|8244|8229|14
1666055700000|2022-10-18 01:15:00|8243.2|8228.2|8222|8207|8243.2|8228.2|8218.9|8203.9|65
1666056000000|2022-10-18 01:20:00|8222.3|8207.3|8215.6|8200.6|8222.5|8207.5|8210.8|8195.8|90
1666056300000|2022-10-18 01:25:00|8215.5|8200.5|8211.9|8196.9|8216.6|8201.6|8211.9|8196.9|10
1666056600000|2022-10-18 01:30:00|8210.8|8195.8|8216.9|8201.9|8220.9|8205.9|8210.8|8195.8|17
1666056900000|2022-10-18 01:35:00|8216.3|8201.3|8204.5|8189.5|8216.5|8201.5|8204.5|8189.5|32
1666057200000|2022-10-18 01:40:00|8204.4|8189.4|8214.1|8199.1|8224.5|8199.1|8200|8185|11
1666057500000|2022-10-18 01:45:00|8219.5|8194.5|8214.2|8199.2|8219.5|8202|8204.1|8189.1|13
1666057800000|2022-10-18 01:50:00|8214.7|8199.7|8217.1|8202.1|8217.1|8202.1|8211.6|8196.6|4
1666058100000|2022-10-18 01:55:00|8215.1|8200.1|8214|8199|8217.1|8202.1|8210|8195|7
1666058400000|2022-10-18 02:00:00|8211.5|8196.5|8217.5|8202.5|8217.5|8202.5|8209.6|8194.6|7
1666058700000|2022-10-18 02:05:00|8215.6|8200.6|8216.2|8201.2|8217.7|8202.7|8212.6|8197.6|4
1666059000000|2022-10-18 02:10:00|8215.5|8200.5|8215.6|8200.6|8218.5|8202.1|8207.1|8192.1|7
1666059300000|2022-10-18 02:15:00|8214.8|8199.8|8216.6|8201.6|8216.6|8201.6|8210.1|8195.1|3
1666059600000|2022-10-18 02:20:00|8215.9|8200.9|8222.8|8207.8|8223.8|8208.8|8211.1|8196.1|4
1666059900000|2022-10-18 02:25:00|8222.4|8207.4|8221.9|8206.9|8222.4|8207.4|8213.4|8196.7|7
1666060200000|2022-10-18 02:30:00|8220.9|8205.9|8226.3|8211.3|8233.3|8212.3|8220.4|8205.4|9
1666060500000|2022-10-18 02:35:00|8226.2|8211.2|8225.8|8210.8|8226.2|8211.2|8225.8|8210.8|0
1666060800000|2022-10-18 02:40:00|8226.1|8211.1|8225.6|8210.6|8226.1|8211.1|8225.1|8210.1|7
1666061400000|2022-10-18 02:50:00|8231.1|8206.1|8230.6|8215.6|8253.3|8222.9|8228.6|8206.1|13
1666061700000|2022-10-18 02:55:00|8231.5|8205.6|8231.5|8206.5|8231.5|8206.5|8231.5|8205.6|1
1666062000000|2022-10-18 03:00:00|8230.8|8205.8|8224.6|8209.6|8233.9|8209.6|8222.5|8196|2
1666062300000|2022-10-18 03:05:00|8224.1|8209.1|8228.6|8213.6|8228.6|8213.6|8224.1|8209.1|4
1666062900000|2022-10-18 03:15:00|8229.1|8214.1|8232.6|8217.6|8232.9|8217.9|8229.1|8214.1|5
1666063200000|2022-10-18 03:20:00|8233|8218|8232.4|8217.4|8233.1|8218.1|8232.4|8217.4|3
1666063500000|2022-10-18 03:25:00|8232.6|8217.6|8232.4|8217.4|8234.4|8219.4|8232.1|8217.1|5
1666063800000|2022-10-18 03:30:00|8232.5|8217.5|8232.1|8217.1|8232.9|8217.9|8228.6|8213.6|1
1666064100000|2022-10-18 03:35:00|8231.6|8216.6|8231.2|8216.2|8231.6|8216.6|8231.1|8216.1|0
1666064400000|2022-10-18 03:40:00|8231.6|8216.6|8253.6|8238.6|8253.6|8238.6|8231.6|8216.6|9
1666064700000|2022-10-18 03:45:00|8254.6|8239.6|8263.6|8248.6|8263.6|8248.6|8254.6|8239.6|8
1666065000000|2022-10-18 03:50:00|8263.5|8248.5|8257.5|8242.5|8263.5|8248.5|8252.6|8237.6|8
1666065300000|2022-10-18 03:55:00|8255.6|8240.6|8255.1|8240.1|8256.1|8241.1|8254.1|8239.1|3
1666065600000|2022-10-18 04:00:00|8256.1|8241.1|8256.1|8241.1|8256.1|8241.1|8256.1|8241.1|0
1666065900000|2022-10-18 04:05:00|8258.6|8243.6|8259.5|8244.5|8260|8245|8258.6|8243.6|1
1666066200000|2022-10-18 04:10:00|8259.6|8244.6|8260|8245|8260|8245|8259.6|8244.6|0
1666066500000|2022-10-18 04:15:00|8259.9|8244.9|8262|8247|8262|8247|8259.5|8244.5|10
1666066800000|2022-10-18 04:20:00|8263|8248|8263|8248|8263|8248|8263|8248|3
1666067100000|2022-10-18 04:25:00|8264|8249|8265.5|8250.5|8265.5|8250.5|8264|8249|20
1666067700000|2022-10-18 04:35:00|8265.1|8250.1|8260.5|8245.5|8265.1|8250.1|8260|8245|1
1666068000000|2022-10-18 04:40:00|8260|8245|8261|8246|8261|8246|8258|8243|4
1666068300000|2022-10-18 04:45:00|8260.8|8245.8|8260.5|8245.5|8260.8|8245.8|8260.5|8245.5|0
1666068600000|2022-10-18 04:50:00|8261.2|8246.2|8263|8248|8263|8248|8261.2|8246.2|2
1666068900000|2022-10-18 04:55:00|8263.5|8248.5|8263.1|8248.1|8263.5|8248.5|8262.6|8247.6|0
1666069200000|2022-10-18 05:00:00|8264.1|8249.1|8265.1|8250.1|8265.1|8250.1|8264.1|8249.1|2
1666069500000|2022-10-18 05:05:00|8262|8247|8261.1|8246.1|8262|8247|8261.1|8246.1|1
1666069800000|2022-10-18 05:10:00|8260.6|8245.6|8260.6|8245.6|8260.6|8245.6|8260.6|8245.6|0
1666070100000|2022-10-18 05:15:00|8260.7|8245.7|8280.7|8265.7|8280.7|8265.7|8260.7|8245.7|12
1666070400000|2022-10-18 05:20:00|8281.1|8266.1|8272.2|8257.2|8285.6|8270.6|8272.2|8257.2|7
1666070700000|2022-10-18 05:25:00|8268.7|8253.7|8276.6|8261.6|8276.6|8261.6|8267.7|8252.7|1
1666071000000|2022-10-18 05:30:00|8278.2|8263.2|8274.1|8259.1|8278.2|8263.2|8271.3|8256.3|4
1666071300000|2022-10-18 05:35:00|8274|8259|8280.5|8265.5|8282.7|8267.7|8274|8259|2
1666071600000|2022-10-18 05:40:00|8281|8266|8276.2|8261.2|8283.9|8268.9|8275.5|8260.5|6
1666071900000|2022-10-18 05:45:00|8275.4|8260.4|8276.4|8261.4|8277|8262|8274.7|8259.7|0
1666072200000|2022-10-18 05:50:00|8276.5|8261.5|8278.3|8263.3|8278.3|8263.3|8276.4|8261.4|1
1666072500000|2022-10-18 05:55:00|8270.9|8255.9|8261.2|8246.2|8272.5|8257.5|8261.2|8246.2|5
1666072800000|2022-10-18 06:00:00|8260.9|8245.9|8264.9|8249.9|8264.9|8249.9|8254.7|8239.7|2
1666073100000|2022-10-18 06:05:00|8264.2|8249.2|8272.3|8257.3|8272.4|8257.4|8264.2|8249.2|1
1666073400000|2022-10-18 06:10:00|8275.8|8260.8|8282.5|8267.5|8282.5|8267.5|8275.8|8260.8|12
1666073700000|2022-10-18 06:15:00|8282.4|8267.4|8281.9|8266.9|8282.4|8267.4|8281.9|8266.9|0
1666074000000|2022-10-18 06:20:00|8282|8267|8283|8268|8283|8268|8282|8267|0
1666074300000|2022-10-18 06:25:00|8280.5|8265.5|8278.2|8263.2|8280.5|8265.5|8278.1|8263.1|8
1666074600000|2022-10-18 06:30:00|8278.1|8263.1|8278|8263|8278.1|8263.1|8278|8263|0
1666074900000|2022-10-18 06:35:00|8278.5|8263.5|8279|8264|8279.5|8264.5|8278.5|8263.5|1
1666075200000|2022-10-18 06:40:00|8278.5|8263.5|8279|8264|8279|8264|8278.5|8263.5|0
1666075500000|2022-10-18 06:45:00|8280.2|8265.2|8277|8262|8280.2|8265.2|8276.4|8261.4|9
1666075800000|2022-10-18 06:50:00|8280.5|8243|8280.6|8243.1|8280.6|8243.1|8280.5|8243|1
1666076100000|2022-10-18 06:55:00|8279.6|8254.6|8279.5|8254.5|8279.7|8261|8275.2|8254.5|2
1666076400000|2022-10-18 07:00:00|8272.5|8257.5|8270.1|8245.1|8272.5|8257.5|8270.1|8245.1|0
1666076700000|2022-10-18 07:05:00|8268.4|8243.4|8252.3|8237.3|8268.9|8248.1|8249.8|8234.5|2
1666077000000|2022-10-18 07:10:00|8252.6|8237.6|8246|8231|8253.3|8238.3|8246|8231|0
1666077300000|2022-10-18 07:15:00|8245.5|8230.5|8247.3|8232.3|8247.5|8232.5|8241.8|8226.8|12
1666077600000|2022-10-18 07:20:00|8244.8|8229.8|8250.2|8235.2|8252.2|8237.2|8240.8|8225.8|16
1666077900000|2022-10-18 07:25:00|8248.2|8233.2|8255.7|8240.7|8255.7|8240.7|8247.7|8232.7|39
1666078200000|2022-10-18 07:30:00|8255.2|8240.2|8256|8241|8257.7|8242.7|8249.4|8234.4|11
1666078500000|2022-10-18 07:35:00|8262|8247|8254.9|8239.9|8262|8247|8254.9|8239.9|7
1666078800000|2022-10-18 07:40:00|8257.3|8242.3|8255.3|8240.3|8257.8|8242.8|8255.3|8240.3|1
1666079100000|2022-10-18 07:45:00|8255.4|8240.4|8265.3|8250.3|8272.8|8257.8|8254.3|8239.3|30
1666079400000|2022-10-18 07:50:00|8270.3|8255.3|8259.3|8244.3|8272.8|8257.8|8258.3|8243.3|5
1666079700000|2022-10-18 07:55:00|8259.6|8244.6|8266.3|8251.3|8266.3|8251.3|8259.6|8244.6|2
1666080000000|2022-10-18 08:00:00|8266.2|8251.2|8265.3|8250.3|8268.3|8253.3|8262.3|8247.3|6
1666080300000|2022-10-18 08:05:00|8265.6|8250.6|8268.9|8253.9|8270.7|8255.7|8265.6|8250.6|1
1666080600000|2022-10-18 08:10:00|8267.4|8252.4|8267.4|8252.4|8268.8|8253.8|8266.8|8251.8|6
1666080900000|2022-10-18 08:15:00|8267.8|8252.8|8269.8|8254.8|8269.8|8254.8|8261.5|8246.5|5
1666081200000|2022-10-18 08:20:00|8269.7|8254.7|8270.8|8255.8|8270.8|8255.8|8269.3|8254.3|0
1666081500000|2022-10-18 08:25:00|8271|8256|8277.8|8262.8|8282.9|8267.9|8271|8256|18
1666081800000|2022-10-18 08:30:00|8278.3|8263.3|8276.4|8261.4|8281.9|8266.9|8275.9|8260.9|4
1666082100000|2022-10-18 08:35:00|8275.9|8260.9|8268.5|8253.5|8275.9|8260.9|8262.4|8247.4|31
1666082400000|2022-10-18 08:40:00|8268.4|8253.4|8261.9|8246.9|8270.4|8255.4|8259.9|8244.9|11
1666082700000|2022-10-18 08:45:00|8261.7|8246.7|8269.4|8254.4|8269.4|8254.4|8255.4|8240.4|12
1666083000000|2022-10-18 08:50:00|8269.3|8254.3|8255.9|8240.9|8270.4|8255.4|8254.9|8239.9|12
1666083300000|2022-10-18 08:55:00|8255.4|8240.4|8246.4|8231.4|8258.5|8243.5|8244.9|8229.9|32
1666083600000|2022-10-18 09:00:00|8245.9|8230.9|8233.5|8218.5|8245.9|8230.9|8225.9|8210.9|47
1666083900000|2022-10-18 09:05:00|8233.9|8218.9|8229.6|8214.6|8233.9|8218.9|8228|8213|8
1666084200000|2022-10-18 09:10:00|8229.1|8214.1|8250.2|8235.2|8250.2|8235.2|8227.1|8212.1|11
1666084500000|2022-10-18 09:15:00|8250.6|8235.6|8250.1|8235.1|8252.7|8237.7|8246.2|8231.2|7
1666084800000|2022-10-18 09:20:00|8249.6|8234.6|8246.2|8231.2|8249.6|8234.6|8239.2|8224.2|8
1666085100000|2022-10-18 09:25:00|8244.9|8229.9|8244.4|8229.4|8245.2|8230.2|8243.9|8228.9|6
1666085400000|2022-10-18 09:30:00|8243.9|8228.9|8241.7|8226.7|8244.7|8229.7|8241.7|8226.7|5
1666085700000|2022-10-18 09:35:00|8241.1|8226.1|8244.1|8229.1|8246.1|8231.1|8239.1|8224.1|17
1666086000000|2022-10-18 09:40:00|8243.7|8228.7|8238.3|8223.3|8243.7|8228.7|8237.3|8222.3|17
1666086300000|2022-10-18 09:45:00|8237.9|8222.9|8252|8237|8254.5|8239.5|8237.9|8222.9|42
1666086600000|2022-10-18 09:50:00|8251.7|8236.7|8250.7|8235.7|8251.7|8236.7|8242.7|8227.7|8
1666086900000|2022-10-18 09:55:00|8250.2|8235.2|8249.4|8234.4|8253.2|8238.2|8249.3|8234.3|7
1666087200000|2022-10-18 10:00:00|8249.6|8234.6|8246.6|8231.6|8249.6|8234.6|8244.1|8229.1|10
1666087500000|2022-10-18 10:05:00|8247.1|8232.1|8239.3|8224.3|8254.3|8239.3|8239.3|8224.3|10
1666087800000|2022-10-18 10:10:00|8237.8|8222.8|8237.9|8222.9|8238.9|8223.9|8233.5|8218.5|38
1666088100000|2022-10-18 10:15:00|8237.4|8222.4|8239|8224|8244.3|8229.3|8236.5|8221.5|6
1666088400000|2022-10-18 10:20:00|8238.9|8223.9|8249.3|8234.3|8251.8|8236.8|8238.9|8223.9|15
1666088700000|2022-10-18 10:25:00|8249.2|8234.2|8247.6|8232.6|8249.2|8234.2|8245.1|8230.1|3
1666089000000|2022-10-18 10:30:00|8247.2|8232.2|8247.6|8232.6|8247.6|8232.6|8247.2|8232.2|3
1666089300000|2022-10-18 10:35:00|8246.5|8231.5|8257|8242|8257|8242|8244.7|8229.7|15
1666089600000|2022-10-18 10:40:00|8257.4|8242.4|8253.1|8238.1|8260.7|8245.7|8252.9|8237.9|14
1666089900000|2022-10-18 10:45:00|8253.2|8238.2|8248.1|8233.1|8253.6|8238.6|8246.6|8231.6|4
1666090200000|2022-10-18 10:50:00|8248|8233|8243.6|8228.6|8248|8233|8243.6|8228.6|0
1666090500000|2022-10-18 10:55:00|8247.1|8232.1|8244.1|8229.1|8247.6|8232.6|8244.1|8229.1|5
1666090800000|2022-10-18 11:00:00|8244.3|8229.3|8252.6|8237.6|8253.1|8238.1|8243.1|8228.1|22
1666091100000|2022-10-18 11:05:00|8252.7|8237.7|8250.6|8235.6|8253.6|8238.6|8245.6|8230.6|7
1666091400000|2022-10-18 11:10:00|8251.6|8236.6|8248.6|8233.6|8257.2|8242.2|8247.6|8232.6|4
1666091700000|2022-10-18 11:15:00|8248|8233|8247.4|8232.4|8250.3|8235.3|8245.1|8230.1|5
1666092000000|2022-10-18 11:20:00|8247.8|8232.8|8252.9|8237.9|8253.4|8238.4|8247.4|8232.4|3
1666092300000|2022-10-18 11:25:00|8253.4|8238.4|8254.7|8239.7|8258.7|8243.7|8251.3|8236.3|8
1666092600000|2022-10-18 11:30:00|8254.9|8239.9|8248.7|8233.7|8261.5|8246.5|8246.6|8231.6|19
1666092900000|2022-10-18 11:35:00|8248.9|8233.9|8248.9|8233.9|8252.9|8237.9|8248.9|8233.9|4
1666093200000|2022-10-18 11:40:00|8251.6|8236.6|8260.7|8245.7|8263.5|8248.5|8251.6|8236.6|27
1666093500000|2022-10-18 11:45:00|8260.9|8245.9|8254.6|8239.6|8260.9|8245.9|8251.6|8236.6|74
1666093800000|2022-10-18 11:50:00|8257.5|8242.5|8255.6|8240.6|8261.1|8246.1|8254.1|8239.1|7
1666094100000|2022-10-18 11:55:00|8256|8241|8260|8245|8262.8|8247.8|8256|8241|11
1666094400000|2022-10-18 12:00:00|8259.7|8244.7|8240.8|8225.8|8259.7|8244.7|8235.8|8220.8|47
1666094700000|2022-10-18 12:05:00|8240.1|8225.1|8255.5|8240.5|8264.5|8249.5|8239.8|8224.8|57
1666095000000|2022-10-18 12:10:00|8255.3|8240.3|8253.7|8238.7|8266.3|8251.3|8252.8|8237.8|92
1666095300000|2022-10-18 12:15:00|8254.2|8239.2|8257.7|8242.7|8266.1|8251.1|8254.2|8239.2|35
1666095600000|2022-10-18 12:20:00|8258.1|8243.1|8246.5|8231.5|8263.8|8248.8|8245.1|8230.1|23
1666095900000|2022-10-18 12:25:00|8246.1|8231.1|8238.3|8223.3|8246.8|8231.8|8238.2|8223.2|60
1666096200000|2022-10-18 12:30:00|8239.1|8224.1|8235.6|8220.6|8249.6|8234.6|8228.1|8213.1|52
1666096500000|2022-10-18 12:35:00|8235.1|8220.1|8238.5|8223.5|8240.3|8225.3|8230.5|8215.5|36
1666096800000|2022-10-18 12:40:00|8238.2|8223.2|8253.5|8238.5|8256.6|8241.6|8237|8222|11
1666097100000|2022-10-18 12:45:00|8253.4|8238.4|8240.2|8225.2|8253.4|8238.4|8237.1|8222.1|12
1666097400000|2022-10-18 12:50:00|8240.6|8225.6|8239.6|8224.6|8241.2|8226.2|8235.8|8220.8|26
1666097700000|2022-10-18 12:55:00|8239.1|8224.1|8245.5|8230.5|8245.6|8230.6|8235.4|8220.4|16
1666098000000|2022-10-18 13:00:00|8245.4|8230.4|8239.1|8224.1|8246.7|8231.7|8231.6|8216.6|85
1666098300000|2022-10-18 13:05:00|8238.7|8223.7|8230.8|8215.8|8239.2|8224.2|8228.5|8213.5|73
1666098600000|2022-10-18 13:10:00|8230.3|8215.3|8229|8214|8234.2|8219.2|8228.4|8213.4|29
1666098900000|2022-10-18 13:15:00|8228.9|8213.9|8224.2|8209.2|8228.9|8213.9|8216.6|8201.6|55
1666099200000|2022-10-18 13:20:00|8223.6|8208.6|8236.5|8221.5|8237.2|8222.2|8223.5|8208.5|69
1666099500000|2022-10-18 13:25:00|8236.4|8221.4|8261|8246|8264.3|8249.3|8236.1|8221.1|95
1666099800000|2022-10-18 13:30:00|8261.4|8246.4|8261.1|8246.1|8268.6|8253.6|8249.6|8234.6|109
1666100100000|2022-10-18 13:35:00|8261.5|8246.5|8279.7|8264.7|8284.7|8269.7|8261.5|8246.5|164
1666100400000|2022-10-18 13:40:00|8278.9|8263.9|8239.2|8224.2|8286.6|8271.6|8232.7|8217.7|138
1666100700000|2022-10-18 13:45:00|8238.1|8223.1|8228.2|8213.2|8238.1|8223.1|8216.8|8201.8|229
1666101000000|2022-10-18 13:50:00|8228.6|8213.6|8210.2|8195.2|8232.2|8217.2|8206.2|8191.2|363
1666101300000|2022-10-18 13:55:00|8209.2|8194.2|8225.9|8210.9|8227.3|8212.3|8209|8194|51
1666101600000|2022-10-18 14:00:00|8226.3|8211.3|8231|8216|8236|8221|8217.5|8202.5|73
1666101900000|2022-10-18 14:05:00|8231.2|8216.2|8228|8213|8236.8|8221.8|8220.5|8205.5|76
1666102200000|2022-10-18 14:10:00|8228.5|8213.5|8219.1|8204.1|8230.5|8215.5|8212.1|8197.1|137
1666102500000|2022-10-18 14:15:00|8218.5|8203.5|8204.4|8189.4|8221.7|8206.7|8204.4|8189.4|215
1666102800000|2022-10-18 14:20:00|8203.2|8188.2|8203.4|8188.4|8213.6|8198.6|8199.2|8184.2|207
1666103100000|2022-10-18 14:25:00|8203.5|8188.5|8192.1|8177.1|8209.2|8194.2|8190.1|8175.1|138
1666103400000|2022-10-18 14:30:00|8191.3|8176.3|8187.9|8172.9|8194.6|8179.6|8180.8|8165.8|185
1666103700000|2022-10-18 14:35:00|8187.5|8172.5|8189.8|8174.8|8193.3|8178.3|8175.5|8160.5|137
1666104000000|2022-10-18 14:40:00|8189.3|8174.3|8178.7|8163.7|8192.9|8177.9|8177|8162|105
1666104300000|2022-10-18 14:45:00|8178.4|8163.4|8175|8160|8191.7|8176.7|8174.2|8159.2|217
1666104600000|2022-10-18 14:50:00|8176.9|8161.9|8190.5|8175.5|8194.2|8179.2|8173.8|8158.8|154
1666104900000|2022-10-18 14:55:00|8190|8175|8191.7|8176.7|8208.4|8193.4|8183.5|8168.5|48
1666105200000|2022-10-18 15:00:00|8190.7|8175.7|8189.9|8174.9|8191.7|8176.7|8179.9|8164.9|77
1666105500000|2022-10-18 15:05:00|8189.4|8174.4|8192.5|8177.5|8196.9|8181.9|8187.9|8172.9|161
1666105800000|2022-10-18 15:10:00|8192.4|8177.4|8167.7|8152.7|8195|8180|8162.7|8147.7|112
1666106100000|2022-10-18 15:15:00|8167|8152|8173.3|8158.3|8179|8164|8164.3|8149.3|400
1666106400000|2022-10-18 15:20:00|8173.2|8158.2|8165|8150|8173.6|8158.6|8159.4|8144.4|208
1666106700000|2022-10-18 15:25:00|8164.5|8149.5|8137.1|8122.1|8170.8|8155.8|8137.1|8122.1|273
1666107000000|2022-10-18 15:30:00|8137.5|8122.5|8146.5|8131.5|8149.5|8134.5|8132.8|8117.8|153
1666107300000|2022-10-18 15:35:00|8147|8132|8141.2|8126.2|8153.9|8138.9|8138.3|8123.3|282
1666107600000|2022-10-18 15:40:00|8140.8|8125.8|8139.5|8124.5|8141.7|8126.7|8136.1|8121.1|420
1666107900000|2022-10-18 15:45:00|8140|8125|8121.4|8106.4|8140|8125|8118.5|8103.5|268
1666108200000|2022-10-18 15:50:00|8120.9|8105.9|8131.9|8116.9|8134|8119|8119.9|8104.9|211
1666108500000|2022-10-18 15:55:00|8131.4|8116.4|8149.2|8134.2|8152.3|8137.3|8130.4|8115.4|169
1666108800000|2022-10-18 16:00:00|8148.9|8133.9|8151|8136|8174.1|8159.1|8146.9|8131.9|244
1666109100000|2022-10-18 16:05:00|8151.7|8136.7|8135.7|8120.7|8151.7|8136.7|8133.2|8118.2|85
1666109400000|2022-10-18 16:10:00|8135.5|8120.5|8155.2|8140.2|8158.2|8143.2|8129.7|8114.7|161
1666109700000|2022-10-18 16:15:00|8156|8141|8153.7|8138.7|8159.2|8144.2|8146.2|8131.2|99
1666110000000|2022-10-18 16:20:00|8152.9|8137.9|8149.9|8134.9|8153.6|8138.6|8149.4|8134.4|124
1666110300000|2022-10-18 16:25:00|8148.2|8133.2|8130.7|8115.7|8148.2|8133.2|8126.7|8111.7|196
1666110600000|2022-10-18 16:30:00|8130.5|8115.5|8133.2|8118.2|8143.2|8128.2|8129.7|8114.7|73
1666110900000|2022-10-18 16:35:00|8133|8118|8137.2|8122.2|8142.2|8127.2|8129.4|8114.4|93
1666111200000|2022-10-18 16:40:00|8137|8122|8141|8126|8146.8|8131.8|8132.7|8117.7|91
1666111500000|2022-10-18 16:45:00|8141.2|8126.2|8154|8139|8154|8139|8138.1|8123.1|35
1666111800000|2022-10-18 16:50:00|8154.1|8139.1|8179|8164|8180.6|8165.6|8149.8|8134.8|72
1666112100000|2022-10-18 16:55:00|8178.9|8163.9|8183.7|8168.7|8194.4|8179.4|8174|8159|102
1666112400000|2022-10-18 17:00:00|8184.7|8169.7|8175.8|8160.8|8187.9|8172.9|8175|8160|75
1666112700000|2022-10-18 17:05:00|8175.4|8160.4|8163.7|8148.7|8175.6|8160.6|8163.1|8148.1|69
1666113000000|2022-10-18 17:10:00|8163.8|8148.8|8161|8146|8168.3|8153.3|8159.5|8144.5|48
1666113300000|2022-10-18 17:15:00|8161.9|8146.9|8168.7|8153.7|8179.9|8164.9|8161.9|8146.9|66
1666113600000|2022-10-18 17:20:00|8168.6|8153.6|8161.4|8146.4|8169.4|8154.4|8156.4|8141.4|32
1666113900000|2022-10-18 17:25:00|8161.5|8146.5|8163.1|8148.1|8169|8154|8157.6|8142.6|132
1666114200000|2022-10-18 17:30:00|8163|8148|8163.3|8148.3|8167.9|8152.9|8158.8|8143.8|47
1666114500000|2022-10-18 17:35:00|8163.7|8148.7|8160.4|8145.4|8163.8|8148.8|8156.1|8141.1|51
1666114800000|2022-10-18 17:40:00|8165.5|8150.5|8174.9|8159.9|8187.5|8172.5|8165.5|8150.5|66
1666115100000|2022-10-18 17:45:00|8175.3|8160.3|8168.3|8153.3|8175.9|8160.9|8164.4|8149.4|53
1666115400000|2022-10-18 17:50:00|8167.6|8152.6|8169.2|8154.2|8171.3|8156.3|8163.7|8148.7|59
1666115700000|2022-10-18 17:55:00|8169.7|8154.7|8156.3|8141.3|8171.5|8156.5|8156.3|8141.3|67
1666116000000|2022-10-18 18:00:00|8155.9|8140.9|8156.5|8141.5|8160.2|8145.2|8148.8|8133.8|82
1666116300000|2022-10-18 18:05:00|8157.5|8142.5|8158.5|8143.5|8166.8|8151.8|8152.9|8137.9|94
1666116600000|2022-10-18 18:10:00|8158.9|8143.9|8170.3|8155.3|8176.9|8161.9|8158.9|8143.9|646
1666116900000|2022-10-18 18:15:00|8170.4|8155.4|8175|8160|8175.7|8160.7|8164.4|8149.4|164
1666141200000|2022-10-19 01:00:00|8207.4|8192.4|8231.4|8216.4|8263.1|8242.9|8207.4|8192|81
1666141500000|2022-10-19 01:05:00|8236.8|8221.8|8281.4|8256.4|8292.7|8276.8|8230.8|8215.8|47
1666141800000|2022-10-19 01:10:00|8281.9|8256.9|8304.3|8266.8|8306.9|8283.8|8280.4|8256.9|36
1666142100000|2022-10-19 01:15:00|8292.3|8254.8|8253.2|8238.2|8292.3|8262.3|8252.9|8237.9|19
1666142400000|2022-10-19 01:20:00|8254.7|8239.7|8266|8251|8268.2|8251|8254.7|8239.7|6
1666142700000|2022-10-19 01:25:00|8268.2|8253.2|8253.5|8238.5|8268.2|8253.2|8252.8|8237.8|8
1666143000000|2022-10-19 01:30:00|8253.1|8238.1|8251|8236|8253.3|8238.3|8250.8|8235.8|4
1666143300000|2022-10-19 01:35:00|8251.8|8236.8|8251.4|8236.4|8252|8236.8|8245.2|8225.9|19
1666143600000|2022-10-19 01:40:00|8251.2|8236.2|8249.1|8234.1|8251.2|8236.2|8249.1|8234.1|12
1666143900000|2022-10-19 01:45:00|8248.9|8233.9|8249.9|8234.9|8249.9|8234.9|8248.9|8233.9|2
1666144200000|2022-10-19 01:50:00|8250|8235|8240.4|8225.4|8250.8|8235.8|8239.9|8224.9|8
1666144500000|2022-10-19 01:55:00|8240.9|8225.9|8233.4|8218.4|8240.9|8225.9|8231.4|8216.4|16
1666144800000|2022-10-19 02:00:00|8233.1|8218.1|8230.8|8215.8|8233.1|8218.1|8230.3|8215.3|18
1666145100000|2022-10-19 02:05:00|8230.9|8215.9|8231.8|8216.8|8233.7|8218.7|8230.9|8215.9|4
1666145400000|2022-10-19 02:10:00|8231.3|8216.3|8231.3|8216.3|8231.8|8216.8|8231.3|8216.3|1
1666145700000|2022-10-19 02:15:00|8232.8|8217.8|8232.8|8217.8|8232.8|8217.8|8232.3|8217.3|1
1666146000000|2022-10-19 02:20:00|8232.3|8217.3|8233.2|8218.2|8234.4|8219.4|8232.3|8217.3|4
1666146300000|2022-10-19 02:25:00|8233.3|8218.3|8240.8|8225.8|8245.8|8225.8|8233.3|8218.3|1
1666146600000|2022-10-19 02:30:00|8241.3|8226.3|8249.9|8224.9|8250.3|8229.3|8241.2|8224.9|2
1666147200000|2022-10-19 02:40:00|8244|8229|8241.8|8226.8|8244|8229|8241.3|8226.3|0
1666147500000|2022-10-19 02:45:00|8241.6|8226.6|8235.1|8220.1|8241.6|8226.6|8234.9|8219.9|3
1666147800000|2022-10-19 02:50:00|8234.9|8219.9|8240.6|8225.6|8242.3|8227.3|8234.9|8219.9|2
1666148100000|2022-10-19 02:55:00|8240.8|8225.8|8240.2|8225.2|8241.7|8226.7|8240.2|8225.2|0
1666148400000|2022-10-19 03:00:00|8240.1|8225.1|8238.5|8223.5|8240.1|8225.1|8238.4|8223.4|1
1666149000000|2022-10-19 03:10:00|8238.9|8223.9|8239.2|8224.2|8239.3|8224.3|8238.9|8223.9|0
1666149300000|2022-10-19 03:15:00|8239.4|8224.4|8235.6|8220.6|8240.1|8225.1|8235.6|8220.6|24
1666149600000|2022-10-19 03:20:00|8237.1|8222.1|8237.1|8222.1|8237.2|8222.2|8236.1|8221.1|2
1666149900000|2022-10-19 03:25:00|8237.2|8222.2|8235.1|8220.1|8237.2|8222.2|8234.2|8219.2|3
1666150200000|2022-10-19 03:30:00|8235.2|8220.2|8235.6|8220.6|8235.7|8220.7|8232.6|8217.6|0
1666150500000|2022-10-19 03:35:00|8235.7|8220.7|8236.2|8221.2|8236.2|8221.2|8235.7|8220.7|5
1666150800000|2022-10-19 03:40:00|8236.3|8221.3|8236.2|8221.2|8237.2|8222.2|8236.2|8221.2|2
1666151100000|2022-10-19 03:45:00|8236.7|8221.7|8235.7|8220.7|8236.7|8221.7|8235.2|8220.2|0
1666151400000|2022-10-19 03:50:00|8236.2|8221.2|8237.7|8222.7|8237.7|8222.7|8236.2|8221.2|0
1666151700000|2022-10-19 03:55:00|8237.1|8222.1|8237.7|8222.7|8237.7|8222.7|8235.6|8220.6|1
1666152000000|2022-10-19 04:00:00|8239.7|8224.7|8239.7|8224.7|8239.7|8224.7|8239.7|8224.7|1
1666152600000|2022-10-19 04:10:00|8238.2|8223.2|8237.7|8222.7|8238.2|8223.2|8237.7|8222.7|1
1666152900000|2022-10-19 04:15:00|8237.8|8222.8|8238.1|8223.1|8238.1|8223.1|8237.8|8222.8|0
1666153200000|2022-10-19 04:20:00|8237.6|8222.6|8235.2|8220.2|8237.6|8222.6|8235.2|8220.2|0
1666153500000|2022-10-19 04:25:00|8236|8221|8236|8221|8236|8221|8235.9|8220.9|21
1666153800000|2022-10-19 04:30:00|||||||||1
1666154100000|2022-10-19 04:35:00|8235|8220|8233|8218|8235|8220|8233|8218|2
1666154700000|2022-10-19 04:45:00|8232.9|8217.9|8233|8218|8233.2|8218.2|8232.7|8217.7|0
1666155600000|2022-10-19 05:00:00|8231.4|8216.4|8230.6|8215.6|8234.1|8219.1|8230.2|8215.2|2
1666157100000|2022-10-19 05:25:00|8229.2|8214.2|8231.2|8216.2|8231.3|8216.3|8229.2|8214.2|3
1666157400000|2022-10-19 05:30:00|8231.1|8216.1|8228.2|8213.2|8231.1|8216.1|8227.2|8212.2|2
1666157700000|2022-10-19 05:35:00|8228.1|8213.1|8229.7|8214.7|8230.2|8215.2|8227.7|8212.7|1
1666158000000|2022-10-19 05:40:00|8229.8|8214.8|8230.2|8215.2|8230.7|8215.7|8229.8|8214.8|0
1666158300000|2022-10-19 05:45:00|8230.3|8215.3|8230.2|8215.2|8230.7|8215.7|8230.2|8215.2|0
1666158600000|2022-10-19 05:50:00|8230.7|8215.7|8231.2|8216.2|8232.8|8217.8|8230.2|8215.2|1
1666158900000|2022-10-19 05:55:00|8231.3|8216.3|8234.4|8219.4|8234.4|8219.4|8230.7|8215.7|5
1666159200000|2022-10-19 06:00:00|8233.3|8218.3|8216.3|8201.3|8233.3|8218.3|8216.3|8201.3|12
1666159500000|2022-10-19 06:05:00|8216.4|8201.4|8223.8|8208.8|8224.6|8209.6|8216.4|8201.4|24
1666159800000|2022-10-19 06:10:00|8223.7|8208.7|8219|8204|8223.8|8208.8|8213.5|8198.5|8
1666160100000|2022-10-19 06:15:00|8218.5|8203.5|8213.7|8198.7|8218.5|8203.5|8213.7|8198.7|5
1666160400000|2022-10-19 06:20:00|8211.7|8196.7|8214.7|8199.7|8219.7|8204.7|8210.2|8195.2|11
1666160700000|2022-10-19 06:25:00|8214.5|8199.5|8200.2|8185.2|8214.5|8199.5|8200|8185|3
1666161000000|2022-10-19 06:30:00|8198.7|8183.7|8196|8181|8198.7|8183.7|8191.2|8176.2|11
1666161300000|2022-10-19 06:35:00|8197.1|8182.1|8207.3|8192.3|8207.3|8192.3|8196.4|8181.4|1
1666161600000|2022-10-19 06:40:00|8206.9|8191.9|8202.8|8187.8|8207.8|8192.8|8198.5|8183.5|3
1666161900000|2022-10-19 06:45:00|8219.3|8194.3|8205.3|8190.3|8219.3|8198.3|8205.3|8190.3|5
1666162200000|2022-10-19 06:50:00|8205.8|8190.8|8206.3|8191.3|8206.3|8191.3|8205.8|8190.8|0
1666162500000|2022-10-19 06:55:00|8205.8|8190.8|8207.3|8192.3|8207.3|8192.3|8205.3|8190.3|0
1666162800000|2022-10-19 07:00:00|8207.5|8192.5|8218.3|8203.3|8220.3|8205.3|8207.5|8192.5|1
1666163100000|2022-10-19 07:05:00|8209.3|8194.3|8210.9|8195.9|8212.4|8197.4|8208.9|8193.9|1
1666163400000|2022-10-19 07:10:00|8211|8196|8211.4|8196.4|8211.4|8196.4|8208.4|8193.4|1
1666163700000|2022-10-19 07:15:00|8211.9|8196.9|8213.2|8198.2|8215.3|8200.3|8203.9|8188.9|24
1666164000000|2022-10-19 07:20:00|8214.6|8199.6|8221.6|8206.6|8221.6|8206.6|8214.6|8199.6|17
1666164300000|2022-10-19 07:25:00|8221.1|8206.1|8218.7|8203.7|8227.1|8212.1|8218.4|8203.4|23
1666164600000|2022-10-19 07:30:00|8219.5|8204.5|8220.5|8205.5|8221.5|8206.5|8218.7|8203.7|8
1666164900000|2022-10-19 07:35:00|8220|8205|8210.5|8195.5|8220|8205|8203.5|8188.5|8
1666165200000|2022-10-19 07:40:00|8210.6|8195.6|8211.5|8196.5|8213|8198|8210.4|8195.4|0
1666165500000|2022-10-19 07:45:00|8212.5|8197.5|8205|8190|8212.5|8197.5|8205|8190|0
1666165800000|2022-10-19 07:50:00|8205.1|8190.1|8206.5|8191.5|8206.5|8191.5|8205.1|8190.1|0
1666166100000|2022-10-19 07:55:00|8206|8191|8204.5|8189.5|8206.5|8191.5|8204.5|8189.5|0
1666166400000|2022-10-19 08:00:00|8204|8189|8191.6|8176.6|8204|8189|8189.7|8174.7|60
1666166700000|2022-10-19 08:05:00|8190.8|8175.8|8171.1|8156.1|8190.8|8175.8|8170.3|8155.3|21
1666167000000|2022-10-19 08:10:00|8171.2|8156.2|8148.2|8133.2|8174.8|8159.8|8143.4|8128.4|101
1666167300000|2022-10-19 08:15:00|8146.7|8131.7|8145.7|8130.7|8150.2|8135.2|8144.9|8129.9|4
1666167600000|2022-10-19 08:20:00|8145.2|8130.2|8082.5|8067.5|8145.8|8130.8|8074.5|8059.5|153
1666167900000|2022-10-19 08:25:00|8083|8068|8065.2|8050.2|8087.4|8072.4|8065.2|8050.2|192
1666168200000|2022-10-19 08:30:00|8067.8|8052.8|8091.3|8076.3|8095.8|8080.8|8065.2|8050.2|81
1666168500000|2022-10-19 08:35:00|8092.3|8077.3|8090.5|8075.5|8097.5|8082.5|8084.9|8069.9|27
1666168800000|2022-10-19 08:40:00|8090.9|8075.9|8094.9|8079.9|8103.2|8088.2|8085.5|8070.5|32
1666169100000|2022-10-19 08:45:00|8095.4|8080.4|8094.5|8079.5|8107|8092|8081.1|8066.1|130
1666169400000|2022-10-19 08:50:00|8095.3|8080.3|8112.4|8087.4|8117|8098.7|8094|8079|51
1666169700000|2022-10-19 08:55:00|8112.5|8087.5|8105.4|8090.4|8112.5|8093.8|8095.9|8080.9|14
1666170000000|2022-10-19 09:00:00|8105.3|8090.3|8119.5|8104.5|8123.5|8108.5|8105.3|8090.3|53
1666170300000|2022-10-19 09:05:00|8119.7|8104.7|8114.1|8099.1|8119.7|8104.7|8111.6|8096.6|18
1666170600000|2022-10-19 09:10:00|8118.2|8103.2|8114.2|8099.2|8126.1|8111.1|8105.7|8090.7|24
1666170900000|2022-10-19 09:15:00|8113.2|8098.2|8103.2|8088.2|8114.7|8099.7|8103.2|8088.2|1
1666171200000|2022-10-19 09:20:00|8102.7|8087.7|8090.4|8075.4|8102.7|8087.7|8090.4|8075.4|32
1666171500000|2022-10-19 09:25:00|8092.4|8077.4|8095.3|8080.3|8096.7|8081.7|8089.8|8074.8|5
1666171800000|2022-10-19 09:30:00|8095.1|8080.1|8111|8096|8112.3|8097.3|8095.1|8080.1|20
1666172100000|2022-10-19 09:35:00|8110.6|8095.6|8110.1|8095.1|8112.5|8097.5|8105.8|8090.8|17
1666172400000|2022-10-19 09:40:00|8110.6|8095.6|8111.1|8096.1|8111.6|8096.6|8110.6|8095.6|5
1666172700000|2022-10-19 09:45:00|8110.6|8095.6|8119.6|8104.6|8119.6|8104.6|8109.6|8094.6|12
1666173000000|2022-10-19 09:50:00|8120|8105|8120.5|8105.5|8126.9|8111.9|8120|8105|54
1666173300000|2022-10-19 09:55:00|8123.1|8108.1|8126.8|8111.8|8126.8|8111.8|8120.8|8105.8|17
1666173600000|2022-10-19 10:00:00|8125.8|8110.8|8121.8|8106.8|8127.6|8112.6|8121.8|8106.8|29
1666173900000|2022-10-19 10:05:00|8121.4|8106.4|8108.8|8093.8|8121.4|8106.4|8107.9|8092.9|14
1666174200000|2022-10-19 10:10:00|8109|8094|8099.7|8084.7|8110.3|8095.3|8094.3|8079.3|18
1666174500000|2022-10-19 10:15:00|8098.2|8083.2|8109.1|8094.1|8109.1|8094.1|8098.2|8083.2|52
1666174800000|2022-10-19 10:20:00|8109.5|8094.5|8104.6|8089.6|8111.4|8096.4|8104.1|8089.1|0
1666175100000|2022-10-19 10:25:00|8105|8090|8110.2|8095.2|8112.7|8097.7|8104.6|8089.6|4
1666175400000|2022-10-19 10:30:00|8110.1|8095.1|8111.2|8096.2|8112.2|8097.2|8107.3|8092.3|11
1666175700000|2022-10-19 10:35:00|8111.3|8096.3|8113.6|8098.6|8113.6|8098.6|8111.3|8096.3|5
1666176000000|2022-10-19 10:40:00|8108.2|8093.2|8108.6|8093.6|8108.6|8093.6|8108.2|8093.2|1
1666176300000|2022-10-19 10:45:00|8108.5|8093.5|8110.7|8095.7|8114.2|8099.2|8108.1|8093.1|22
1666176600000|2022-10-19 10:50:00|8110.6|8095.6|8108.2|8093.2|8116.8|8101.8|8108.2|8093.2|5
1666176900000|2022-10-19 10:55:00|||||||||3
1666177200000|2022-10-19 11:00:00|8108.6|8093.6|8098.1|8083.1|8109.5|8094.5|8095|8080|106
1666177500000|2022-10-19 11:05:00|8098.5|8083.5|8106.1|8091.1|8106.1|8091.1|8095.5|8080.5|20
1666177800000|2022-10-19 11:10:00|8106.2|8091.2|8104.3|8089.3|8107.1|8092.1|8103.6|8088.6|65
1666178100000|2022-10-19 11:15:00|8103.3|8088.3|8105.9|8090.9|8108.6|8093.6|8101.9|8086.9|56
1666178400000|2022-10-19 11:20:00|8105.8|8090.8|8104.3|8089.3|8106|8091|8102.3|8087.3|24
1666178700000|2022-10-19 11:25:00|8104.5|8089.5|8103|8088|8112.7|8097.7|8103|8088|15
1666179000000|2022-10-19 11:30:00|8102.5|8087.5|8102.5|8087.5|8102.9|8087.9|8101.8|8086.8|35
1666179300000|2022-10-19 11:35:00|8103.1|8088.1|8101.9|8086.9|8105|8090|8101.6|8086.6|57
1666179600000|2022-10-19 11:40:00|8102.3|8087.3|8101.1|8086.1|8102.8|8087.8|8100.8|8085.8|52
1666179900000|2022-10-19 11:45:00|8102.8|8087.8|8103.1|8088.1|8111.8|8096.8|8101.1|8086.1|27
1666180200000|2022-10-19 11:50:00|8105.9|8090.9|8103.6|8088.6|8109.6|8094.6|8101.1|8086.1|23
1666180500000|2022-10-19 11:55:00|8103.1|8088.1|8105.4|8090.4|8111.9|8096.9|8102.1|8087.1|25
1666180800000|2022-10-19 12:00:00|8105.8|8090.8|8085.6|8070.6|8105.8|8090.8|8085.6|8070.6|63
1666181100000|2022-10-19 12:05:00|8085.9|8070.9|8088.5|8073.5|8094.1|8079.1|8085.7|8070.7|60
1666181400000|2022-10-19 12:10:00|8087.5|8072.5|8091.6|8076.6|8095.6|8080.6|8087.1|8072.1|39
1666181700000|2022-10-19 12:15:00|8091.2|8076.2|8100.9|8085.9|8100.9|8085.9|8088.9|8073.9|39
1666182000000|2022-10-19 12:20:00|8100.5|8085.5|8098.6|8083.6|8100.5|8085.5|8091|8076|29
1666182300000|2022-10-19 12:25:00|8099.1|8084.1|8098.6|8083.6|8107.1|8092.1|8094.6|8079.6|33
1666182600000|2022-10-19 12:30:00|8098.7|8083.7|8089|8074|8098.7|8083.7|8084.6|8069.6|192
1666182900000|2022-10-19 12:35:00|8088.5|8073.5|8091.7|8076.7|8096.7|8081.7|8088.1|8073.1|83
1666183200000|2022-10-19 12:40:00|8091.5|8076.5|8086.9|8071.9|8095.7|8080.7|8086.8|8071.8|78
1666183500000|2022-10-19 12:45:00|8087.3|8072.3|8098.3|8083.3|8102.1|8087.1|8085.5|8070.5|75
1666183800000|2022-10-19 12:50:00|8099.8|8084.8|8089.7|8074.7|8099.8|8084.8|8089.2|8074.2|30
1666184100000|2022-10-19 12:55:00|8088.7|8073.7|8095|8080|8097.7|8082.7|8088.2|8073.2|53
1666184400000|2022-10-19 13:00:00|8095.5|8080.5|8097.3|8082.3|8107.5|8092.5|8092.9|8077.9|201
1666184700000|2022-10-19 13:05:00|8095.8|8080.8|8090.3|8075.3|8098.8|8083.8|8081.6|8066.6|87
1666185000000|2022-10-19 13:10:00|8088.7|8073.7|8090.1|8075.1|8094.3|8079.3|8081.4|8066.4|107
1666185300000|2022-10-19 13:15:00|8090.3|8075.3|8088.4|8073.4|8090.3|8075.3|8076.5|8061.5|31
1666185600000|2022-10-19 13:20:00|8085.8|8070.8|8083.5|8068.5|8092.5|8077.5|8078|8063|88
1666185900000|2022-10-19 13:25:00|8084.3|8069.3|8045.2|8030.2|8084.9|8069.9|8042.8|8027.8|102
1666186200000|2022-10-19 13:30:00|8046|8031|8046.1|8031.1|8049.1|8034.1|8028.3|8013.3|354
1666186500000|2022-10-19 13:35:00|8045.7|8030.7|8026.2|8011.2|8048|8033|8022.5|8007.5|413
1666186800000|2022-10-19 13:40:00|8025.8|8010.8|7997.8|7982.8|8027.6|8012.6|7979.7|7964.7|385
1666187100000|2022-10-19 13:45:00|7995|7980|8001.3|7986.3|8004.8|7989.8|7970.7|7955.7|313
1666187400000|2022-10-19 13:50:00|8000.7|7985.7|7986.3|7971.3|8003.4|7988.4|7980.8|7965.8|141
1666187700000|2022-10-19 13:55:00|7986.6|7971.6|7991.4|7976.4|7992.6|7977.6|7979.6|7964.6|140
1666188000000|2022-10-19 14:00:00|7991.7|7976.7|7983.6|7968.6|7994.5|7979.5|7979.4|7964.4|165
1666188300000|2022-10-19 14:05:00|7984.1|7969.1|7985.2|7970.2|7990.7|7975.7|7982|7967|149
1666188600000|2022-10-19 14:10:00|7985.7|7970.7|7991.5|7976.5|7992.9|7977.9|7981.2|7966.2|224
1666188900000|2022-10-19 14:15:00|7991.4|7976.4|8006.2|7991.2|8006.6|7991.6|7985.5|7970.5|200
1666189200000|2022-10-19 14:20:00|8006.3|7991.3|8014.5|7999.5|8015|8000|8002.2|7987.2|280
1666189500000|2022-10-19 14:25:00|8014.3|7999.3|7993.4|7978.4|8014.3|7999.3|7992.1|7977.1|130
1666189800000|2022-10-19 14:30:00|7991.3|7976.3|7912.4|7897.4|7991.7|7976.7|7911.9|7896.9|1064
1666190100000|2022-10-19 14:35:00|7911.1|7896.1|7859.4|7844.4|7911.5|7896.5|7847.7|7832.7|629
1666190400000|2022-10-19 14:40:00|7858.4|7843.4|7859.7|7844.7|7864.8|7849.8|7839.1|7824.1|442
1666190700000|2022-10-19 14:45:00|7860.1|7845.1|7853.1|7838.1|7865.1|7850.1|7833.8|7818.8|325
1666191000000|2022-10-19 14:50:00|7854.1|7839.1|7848.1|7833.1|7858.2|7843.2|7841.8|7826.8|155
1666191300000|2022-10-19 14:55:00|7847.6|7832.6|7875.8|7860.8|7875.8|7860.8|7840.7|7825.7|229
1666191600000|2022-10-19 15:00:00|7875.7|7860.7|7862.7|7847.7|7875.7|7860.7|7845|7830|177
1666191900000|2022-10-19 15:05:00|7862.6|7847.6|7856.7|7841.7|7868|7853|7851.1|7836.1|139
1666192200000|2022-10-19 15:10:00|7855.6|7840.6|7850.8|7835.8|7860.6|7845.6|7845.6|7830.6|194
1666192500000|2022-10-19 15:15:00|7851.2|7836.2|7850.1|7835.1|7855.2|7840.2|7845.7|7830.7|317
1666192800000|2022-10-19 15:20:00|7849.7|7834.7|7843.3|7828.3|7854.7|7839.7|7833.6|7818.6|230
1666193100000|2022-10-19 15:25:00|7842.8|7827.8|7844.8|7829.8|7847.7|7832.7|7829.6|7814.6|228
1666193400000|2022-10-19 15:30:00|7844.3|7829.3|7828.8|7813.8|7844.3|7829.3|7824.1|7809.1|355
1666193700000|2022-10-19 15:35:00|7828.7|7813.7|7832.1|7817.1|7833.8|7818.8|7824.8|7809.8|521
1666194000000|2022-10-19 15:40:00|7832.2|7817.2|7834.3|7819.3|7834.9|7819.9|7829.7|7814.7|84
1666194300000|2022-10-19 15:45:00|7834.4|7819.4|7837.4|7822.4|7838.4|7823.4|7833.1|7818.1|96
1666194600000|2022-10-19 15:50:00|7837.5|7822.5|7831.4|7816.4|7838.7|7823.7|7829.8|7814.8|313
1666194900000|2022-10-19 15:55:00|7831.5|7816.5|7823.8|7808.8|7831.9|7816.9|7823|7808|257
1666197000000|2022-10-19 16:30:00|7821.7|7806.7|7824.6|7809.6|7832.9|7817.9|7817.4|7802.4|1574
1666197300000|2022-10-19 16:35:00|7824.5|7809.5|7835|7820|7835.2|7820.2|7819.2|7804.2|157
1666197600000|2022-10-19 16:40:00|7835.2|7820.2|7826.8|7811.8|7835.5|7820.5|7820.4|7805.4|218
1666197900000|2022-10-19 16:45:00|7826.4|7811.4|7821.9|7806.9|7826.4|7811.4|7821.1|7806.1|94
1666198200000|2022-10-19 16:50:00|7818.8|7803.8|7822|7807|7829.5|7814.5|7818.8|7803.8|330
1666227600000|2022-10-20 01:00:00|7810.7|7795.7|7864.6|7849.6|7871.6|7856.6|7810.4|7795.4|264
1666227900000|2022-10-20 01:05:00|7864.4|7849.4|7880.1|7865.1|7887.1|7868.3|7860.4|7843.7|17
1666228200000|2022-10-20 01:10:00|7880.4|7865.4|7903.8|7888.8|7904.1|7889.1|7880.4|7865.4|30
1666228500000|2022-10-20 01:15:00|7898.7|7883.7|7882.2|7867.2|7903.3|7883.7|7882.2|7867.2|12
1666228800000|2022-10-20 01:20:00|7882.1|7867.1|7874.6|7859.6|7888|7873|7869.2|7854.2|27
1666229100000|2022-10-20 01:25:00|7874.7|7859.7|7871.6|7856.6|7875.2|7860.2|7871.6|7856.6|7
1666229400000|2022-10-20 01:30:00|7870.6|7855.6|7830.2|7815.2|7870.7|7855.7|7821|7806|38
1666229700000|2022-10-20 01:35:00|7830.3|7815.3|7834.1|7819.1|7851.9|7836|7827.5|7812.5|14
1666230000000|2022-10-20 01:40:00|7833.5|7818.5|7827|7812|7834.7|7819.7|7824.5|7809.5|49
1666230300000|2022-10-20 01:45:00|7825.5|7810.5|7827.8|7812.8|7827.8|7812.8|7823|7808|18
1666230600000|2022-10-20 01:50:00|7828.3|7813.3|7826|7811|7830.4|7815.4|7823.4|7808.4|35
1666230900000|2022-10-20 01:55:00|7825.9|7810.9|7824.5|7809.5|7825.9|7810.9|7822.5|7807.5|4
1666231200000|2022-10-20 02:00:00|7825.5|7810.5|7818.3|7803.3|7826.6|7811.6|7818.3|7803.3|34
1666231500000|2022-10-20 02:05:00|7818.1|7803.1|7820.8|7805.8|7820.8|7805.8|7813.2|7798.2|19
1666231800000|2022-10-20 02:10:00|7821.8|7806.8|7823.7|7808.7|7823.7|7808.7|7821.3|7806.3|3
1666232100000|2022-10-20 02:15:00|7822.3|7807.3|7838.9|7823.9|7849.5|7823.9|7822.3|7807.3|45
1666232400000|2022-10-20 02:20:00|7838.5|7823.5|7845.8|7830.8|7846.2|7831.2|7834.7|7819.7|20
1666232700000|2022-10-20 02:25:00|7844.7|7829.7|7840.9|7825.9|7845|7830|7840|7818.7|8
1666233000000|2022-10-20 02:30:00|7841|7826|7848.5|7833.5|7852.4|7836.7|7841|7824|4
1666233300000|2022-10-20 02:35:00|7848.7|7833.7|7856.3|7831.3|7861.5|7835.8|7848|7822|8
1666233600000|2022-10-20 02:40:00|7861.9|7824.4|7856.3|7831.3|7861.9|7831.3|7854.3|7821.5|0
1666233900000|2022-10-20 02:45:00|7861.9|7824.4|7856.3|7831.3|7861.9|7831.3|7856.3|7822|0
1666234200000|2022-10-20 02:50:00|7856.8|7831.8|7860.4|7835.4|7860.4|7835.4|7856.8|7831.8|1
1666234800000|2022-10-20 03:00:00|7855.8|7840.8|7863.5|7848.5|7863.5|7848.5|7855.8|7840.8|4
1666235100000|2022-10-20 03:05:00|7866.8|7841.8|7863.8|7848.8|7867.6|7849.2|7859.8|7834.8|10
1666235400000|2022-10-20 03:10:00|7864.8|7849.8|7863.6|7848.6|7864.8|7849.8|7863.6|7848.6|2
1666235700000|2022-10-20 03:15:00|7863.2|7848.2|7863.8|7848.8|7865|7850|7857.8|7842.8|58
1666236000000|2022-10-20 03:20:00|7864.9|7849.9|7889.4|7874.4|7892.1|7874.4|7864.9|7849.9|18
1666236300000|2022-10-20 03:25:00|7887.3|7872.3|7886.9|7871.9|7892|7877|7884.7|7863.7|27
1666236600000|2022-10-20 03:30:00|7887.3|7872.3|7886.8|7871.8|7887.3|7872.3|7883.4|7868.4|3
1666236900000|2022-10-20 03:35:00|7886.7|7871.7|7887.3|7872.3|7887.3|7872.3|7886.6|7871.6|0
1666237200000|2022-10-20 03:40:00|7888|7873|7890.5|7875.5|7890.5|7875.5|7888|7873|9
1666237800000|2022-10-20 03:50:00|7890.6|7875.6|7886.8|7871.8|7891|7876|7886.4|7871.4|15
1666238100000|2022-10-20 03:55:00|7886.5|7849.3|7886.7|7849.2|7886.7|7849.3|7884.5|7847|2
1666238400000|2022-10-20 04:00:00|7877.2|7839.7|7876.7|7839.2|7877.2|7839.7|7876.7|7839.2|3
1666238700000|2022-10-20 04:05:00|7864.3|7839.3|7874.7|7837.2|7876.7|7839.3|7864.3|7836.2|4
1666239300000|2022-10-20 04:15:00|7874.2|7836.7|7877.3|7839.8|7877.3|7839.8|7863|7836.7|3
1666239600000|2022-10-20 04:20:00|7877.2|7839.7|7883|7868|7883|7868|7869|7839.7|6
1666239900000|2022-10-20 04:25:00|7881.4|7866.4|7878.6|7863.6|7881.4|7866.4|7877.1|7862.1|4
1666240200000|2022-10-20 04:30:00|7879.1|7864.1|7875.6|7860.6|7879.1|7864.1|7875.1|7860.1|0
1666240500000|2022-10-20 04:35:00|7876.1|7861.1|7874.1|7859.1|7877.1|7862.1|7874.1|7859.1|2
1666240800000|2022-10-20 04:40:00|7874.6|7859.6|7874.6|7859.6|7874.6|7859.6|7874.1|7859.1|0
1666241100000|2022-10-20 04:45:00|7875.6|7860.6|7880.8|7865.8|7882.9|7867.9|7875.6|7860.6|5
1666241400000|2022-10-20 04:50:00|7880.7|7865.7|7881.7|7866.7|7881.7|7866.7|7880.7|7865.7|0
1666241700000|2022-10-20 04:55:00|7881.9|7866.9|7883.1|7868.1|7885.7|7870.7|7881.9|7866.9|3
1666242300000|2022-10-20 05:05:00|7882.9|7867.9|7880.5|7865.5|7882.9|7867.9|7880.5|7865.5|0
1666242600000|2022-10-20 05:10:00|7880.7|7865.7|7926|7911|7930.1|7915.1|7880.7|7865.7|36
1666242900000|2022-10-20 05:15:00|7931|7916|7916|7901|7935|7920|7913.5|7898.5|24
1666243200000|2022-10-20 05:20:00|7915.9|7900.9|7912.2|7897.2|7915.9|7900.9|7912.2|7897.2|1
1666243500000|2022-10-20 05:25:00|7912.6|7897.6|7914|7899|7914.6|7899.6|7912.6|7897.6|12
1666243800000|2022-10-20 05:30:00|7913.9|7898.9|7899.9|7884.9|7917.4|7902.4|7899.9|7884.9|22
1666244100000|2022-10-20 05:35:00|7899.4|7884.4|7893.3|7878.3|7907.9|7892.9|7872.6|7857.6|36
1666244400000|2022-10-20 05:40:00|7891.8|7876.8|7859.7|7834.7|7892.2|7877.2|7859.7|7828.9|21
1666244700000|2022-10-20 05:45:00|7860.1|7835.1|7863.4|7848.4|7877.1|7862.1|7852.6|7832.7|44
1666245000000|2022-10-20 05:50:00|7863.2|7848.2|7863.6|7848.6|7863.6|7848.6|7859.3|7844.3|1
1666245300000|2022-10-20 05:55:00|7863.2|7848.2|7883.2|7868.2|7891.2|7872.3|7860.3|7845.3|41
1666245600000|2022-10-20 06:00:00|7880.7|7855.7|7870.1|7855.1|7880.7|7864.7|7864.7|7849.7|17
1666245900000|2022-10-20 06:05:00|7869.6|7854.6|7887.7|7872.7|7887.8|7872.8|7869.6|7854.6|28
1666246200000|2022-10-20 06:10:00|7886.7|7871.7|7888.2|7873.2|7891.1|7876.1|7884.9|7869.9|9
1666246500000|2022-10-20 06:15:00|7887.1|7872.1|7887.6|7872.6|7890.2|7875.2|7886.4|7871.4|6
1666246800000|2022-10-20 06:20:00|7887.7|7872.7|7887.7|7872.7|7891.7|7876.7|7884.8|7869.8|18
1666247100000|2022-10-20 06:25:00|7888.2|7873.2|7896.7|7881.7|7896.7|7881.7|7888.2|7873.2|5
1666247400000|2022-10-20 06:30:00|7897.2|7882.2|7891.9|7876.9|7903.2|7888.2|7890.1|7875.1|19
1666247700000|2022-10-20 06:35:00|7892|7877|7895.4|7880.4|7895.4|7880.4|7887.6|7872.6|5
1666248000000|2022-10-20 06:40:00|7895.3|7880.3|7888.9|7873.9|7902|7887|7888.8|7873.8|6
1666248300000|2022-10-20 06:45:00|7888.8|7873.8|7884.7|7869.7|7890.7|7875.7|7884.7|7869.7|23
1666248600000|2022-10-20 06:50:00|7884.2|7869.2|7897.8|7882.8|7906.4|7891.4|7883.7|7868.7|16
1666248900000|2022-10-20 06:55:00|7899.4|7884.4|7924.3|7909.3|7925.3|7910.3|7896.4|7881.4|32
1666249200000|2022-10-20 07:00:00|7923.8|7908.8|7929.7|7914.7|7947.7|7932.7|7923.3|7908.3|21
1666249500000|2022-10-20 07:05:00|7928.9|7913.9|7930.2|7915.2|7936.3|7921.3|7918.3|7903.3|21
1666249800000|2022-10-20 07:10:00|7930.8|7915.8|7931.8|7916.8|7942.2|7927.2|7928.7|7913.7|23
1666250100000|2022-10-20 07:15:00|7931.7|7916.7|7930.2|7915.2|7943.8|7928.8|7930.2|7915.2|66
1666250400000|2022-10-20 07:20:00|7933.3|7918.3|7939.3|7924.3|7941.3|7926.3|7929.3|7914.3|5
1666250700000|2022-10-20 07:25:00|7940.3|7925.3|7927.5|7912.5|7940.3|7925.3|7922.5|7907.5|20
1666251000000|2022-10-20 07:30:00|7928|7913|7919.9|7904.9|7929.5|7914.5|7919.4|7904.4|10
1666251300000|2022-10-20 07:35:00|7920.4|7905.4|7915|7900|7922.9|7907.9|7915|7900|7
1666251600000|2022-10-20 07:40:00|7914.9|7899.9|7924.3|7909.3|7926.2|7911.2|7910.9|7895.9|29
1666251900000|2022-10-20 07:45:00|7925.3|7910.3|7915.7|7900.7|7925.3|7910.3|7914.6|7899.6|11
1666252200000|2022-10-20 07:50:00|7916.7|7901.7|7929.8|7914.8|7932.1|7917.1|7916.7|7901.7|22
1666252500000|2022-10-20 07:55:00|7929.9|7914.9|7919.7|7904.7|7930.8|7915.8|7919.2|7904.2|9
1666252800000|2022-10-20 08:00:00|7921.5|7906.5|7928.9|7913.9|7929|7914|7918.3|7903.3|20
1666253100000|2022-10-20 08:05:00|7924.8|7909.8|7929.3|7914.3|7931.9|7916.9|7924.2|7909.2|25
1666253400000|2022-10-20 08:10:00|7929.5|7914.5|7906.2|7891.2|7930.9|7915.9|7905.7|7890.7|62
1666253700000|2022-10-20 08:15:00|7906.3|7891.3|7908.1|7893.1|7916.8|7901.8|7906.1|7891.1|32
1666254000000|2022-10-20 08:20:00|7907.9|7892.9|7899.9|7884.9|7909.7|7894.7|7898.8|7883.8|7
1666254300000|2022-10-20 08:25:00|7900.1|7885.1|7886.9|7871.9|7900.2|7885.2|7886.8|7871.8|28
1666254600000|2022-10-20 08:30:00|7887.3|7872.3|7895.7|7880.7|7896.7|7881.7|7886.2|7871.2|53
1666254900000|2022-10-20 08:35:00|7895.4|7880.4|7890|7875|7896.2|7881.2|7889.2|7874.2|2
1666255200000|2022-10-20 08:40:00|7891|7876|7889.9|7874.9|7896.5|7881.5|7889.9|7874.9|2
1666255500000|2022-10-20 08:45:00|7890.5|7875.5|7884.1|7869.1|7890.5|7875.5|7876.7|7861.7|9
1666255800000|2022-10-20 08:50:00|7884.2|7869.2|7874|7859|7885.6|7870.6|7874|7859|1
1666256100000|2022-10-20 08:55:00|7873.9|7858.9|7863.5|7848.5|7873.9|7858.9|7863.5|7848.5|7
1666256400000|2022-10-20 09:00:00|7866.1|7851.1|7881.9|7866.9|7885.8|7870.8|7866.1|7851.1|27
1666256700000|2022-10-20 09:05:00|7882.3|7867.3|7879.7|7864.7|7885.8|7870.8|7875.7|7860.7|5
1666257000000|2022-10-20 09:10:00|7875.8|7860.8|7872.7|7857.7|7875.8|7860.8|7872.7|7857.7|17
1666257300000|2022-10-20 09:15:00|7872.3|7857.3|7872.3|7857.3|7877.7|7862.7|7869.7|7854.7|6
1666257600000|2022-10-20 09:20:00|7871.9|7856.9|7856.4|7841.4|7871.9|7856.9|7856.4|7841.4|3
1666257900000|2022-10-20 09:25:00|7856|7841|7851.7|7836.7|7856.5|7841.5|7846.3|7831.3|19
1666258200000|2022-10-20 09:30:00|7851.6|7836.6|7895.8|7880.8|7895.8|7880.8|7851.2|7836.2|47
1666258500000|2022-10-20 09:35:00|7895.9|7880.9|7889.1|7874.1|7896.8|7881.8|7881.9|7866.9|13
1666258800000|2022-10-20 09:40:00|7889.6|7874.6|7889.6|7874.6|7894.1|7879.1|7888.7|7873.7|14
1666259100000|2022-10-20 09:45:00|7884.9|7869.9|7894.5|7879.5|7899.9|7884.9|7883.1|7868.1|21
1666259400000|2022-10-20 09:50:00|7893.9|7878.9|7892.4|7877.4|7893.9|7878.9|7891.4|7876.4|0
1666259700000|2022-10-20 09:55:00|7892.5|7877.5|7882.3|7867.3|7893.8|7878.8|7880.2|7865.2|5
1666260000000|2022-10-20 10:00:00|7882.7|7867.7|7883|7868|7883.5|7868.5|7882.2|7867.2|1
1666260300000|2022-10-20 10:05:00|7883.5|7868.5|7888.7|7873.7|7888.7|7873.7|7883.5|7868.5|4
1666260600000|2022-10-20 10:10:00|7889.1|7874.1|7888.3|7873.3|7889.2|7874.2|7888.3|7873.3|0
1666260900000|2022-10-20 10:15:00|7888.5|7873.5|7875.2|7860.2|7890.7|7875.7|7874.2|7859.2|6
1666261200000|2022-10-20 10:20:00|7874.2|7859.2|7883.2|7868.2|7883.2|7868.2|7873.7|7858.7|8
1666261500000|2022-10-20 10:25:00|7882.8|7867.8|7884.3|7869.3|7890.3|7875.3|7881.6|7866.6|19
1666261800000|2022-10-20 10:30:00|7884.5|7869.5|7885.3|7870.3|7887.7|7872.7|7884|7869|5
1666262100000|2022-10-20 10:35:00|7885.8|7870.8|7882.3|7867.3|7887.3|7872.3|7881.3|7866.3|8
1666262400000|2022-10-20 10:40:00|7882.5|7867.5|7880|7865|7885.5|7870.5|7875.3|7860.3|21
1666262700000|2022-10-20 10:45:00|7879.8|7864.8|7880.6|7865.6|7885.3|7870.3|7877.5|7862.5|12
1666263000000|2022-10-20 10:50:00|7880.5|7865.5|7916.2|7901.2|7918.2|7903.2|7879|7864|92
1666263300000|2022-10-20 10:55:00|7916.6|7901.6|7905.5|7890.5|7917.6|7902.6|7903.1|7888.1|21
1666263600000|2022-10-20 11:00:00|7905|7890|7899.9|7884.9|7908.4|7893.4|7897.6|7879.8|15
1666263900000|2022-10-20 11:05:00|7898.9|7883.9|7917.5|7902.5|7917.5|7902.5|7898.9|7883.9|24
1666264200000|2022-10-20 11:10:00|7918|7903|7924.1|7909.1|7932.4|7917.4|7917.5|7902.5|20
1666264500000|2022-10-20 11:15:00|7923.6|7908.6|7929.9|7914.9|7944.9|7929.9|7923.6|7908.6|44
1666264800000|2022-10-20 11:20:00|7932.7|7917.7|7913.3|7898.3|7934.2|7919.2|7907.2|7892.2|38
1666265100000|2022-10-20 11:25:00|7912.8|7897.8|7908.2|7893.2|7919.2|7904.2|7898.6|7883.6|36
1666265400000|2022-10-20 11:30:00|7907.2|7892.2|7904|7889|7918.4|7903.4|7904|7889|9
1666265700000|2022-10-20 11:35:00|7905.6|7890.6|7899.3|7884.3|7909.9|7894.9|7896.3|7881.3|29
1666266000000|2022-10-20 11:40:00|7902.8|7887.8|7905.4|7890.4|7908.8|7893.8|7897.3|7882.3|42
1666266300000|2022-10-20 11:45:00|7904.7|7889.7|7891.5|7876.5|7904.7|7889.7|7888.9|7873.9|16
1666266600000|2022-10-20 11:50:00|7893.8|7878.8|7902.3|7887.3|7905.4|7890.4|7893.8|7878.8|54
1666266900000|2022-10-20 11:55:00|7902.7|7887.7|7916.6|7901.6|7923.6|7908.6|7902.7|7887.7|76
1666267200000|2022-10-20 12:00:00|7917|7902|7888.1|7873.1|7917|7902|7886.2|7871.2|112
1666267500000|2022-10-20 12:05:00|7887.7|7872.7|7880.6|7865.6|7896.4|7881.4|7875.3|7860.3|46
1666267800000|2022-10-20 12:10:00|7881.1|7866.1|7855.8|7840.8|7890.2|7875.2|7850.9|7835.9|73
1666268100000|2022-10-20 12:15:00|7855.9|7840.9|7884.6|7869.6|7889.8|7874.8|7855.8|7840.8|140
1666268400000|2022-10-20 12:20:00|7885|7870|7874.4|7859.4|7891.3|7876.3|7874.4|7859.4|129
1666268700000|2022-10-20 12:25:00|7875.4|7860.4|7856.5|7841.5|7882.8|7867.8|7852.8|7837.8|66
1666269000000|2022-10-20 12:30:00|7856.4|7841.4|7840.2|7825.2|7878.8|7863.8|7840.2|7825.2|87
1666269300000|2022-10-20 12:35:00|7840.8|7825.8|7841.2|7826.2|7845|7830|7825.2|7810.2|100
1666269600000|2022-10-20 12:40:00|7840.5|7825.5|7834.4|7819.4|7850.9|7835.9|7832.9|7817.9|88
1666269900000|2022-10-20 12:45:00|7834.9|7819.9|7861.1|7846.1|7861.1|7846.1|7834.9|7819.9|61
1666270200000|2022-10-20 12:50:00|7861|7846|7861.8|7846.8|7873.3|7858.3|7858.5|7843.5|35
1666270500000|2022-10-20 12:55:00|7861.4|7846.4|7867.4|7852.4|7883.3|7868.3|7860.2|7845.2|54
1666270800000|2022-10-20 13:00:00|7867|7852|7851|7836|7873.5|7858.5|7844.5|7829.5|136
1666271100000|2022-10-20 13:05:00|7853|7838|7870|7855|7870|7855|7850.1|7835.1|135
1666271400000|2022-10-20 13:10:00|7870.1|7855.1|7883.7|7868.7|7891.6|7876.6|7870|7855|75
1666271700000|2022-10-20 13:15:00|7883.8|7868.8|7879.2|7864.2|7889.8|7874.8|7875.3|7860.3|163
1666272000000|2022-10-20 13:20:00|7880.2|7865.2|7882.3|7867.3|7891.9|7876.9|7879|7864|57
1666272300000|2022-10-20 13:25:00|7879.5|7864.5|7863.9|7848.9|7883.2|7868.2|7856.5|7841.5|106
1666272600000|2022-10-20 13:30:00|7864|7849|7845.9|7830.9|7868|7853|7833|7818|213
1666272900000|2022-10-20 13:35:00|7845.6|7830.6|7863.8|7848.8|7879.8|7864.8|7837.1|7822.1|269
1666273200000|2022-10-20 13:40:00|7862.8|7847.8|7856.2|7841.2|7867.2|7852.2|7851.2|7836.2|137
1666273500000|2022-10-20 13:45:00|7855.8|7840.8|7907|7892|7923.2|7908.2|7854.3|7839.3|340
1666273800000|2022-10-20 13:50:00|7907.1|7892.1|7889.9|7874.9|7907.6|7892.6|7876.6|7861.6|147
1666274100000|2022-10-20 13:55:00|7890.9|7875.9|7852|7837|7895.3|7880.3|7852|7837|295
1666274400000|2022-10-20 14:00:00|7852.6|7837.6|7851.3|7836.3|7859.6|7844.6|7847.1|7832.1|389
1666274700000|2022-10-20 14:05:00|7850.8|7835.8|7846.8|7831.8|7852.3|7837.3|7830.8|7815.8|202
1666275000000|2022-10-20 14:10:00|7846.9|7831.9|7849|7834|7866.3|7851.3|7846.9|7831.9|149
1666275300000|2022-10-20 14:15:00|7849.4|7834.4|7842.9|7827.9|7862|7847|7834|7819|169
1666275600000|2022-10-20 14:20:00|7843.4|7828.4|7823.8|7808.8|7843.4|7828.4|7822.7|7807.7|142
1666275900000|2022-10-20 14:25:00|7825.6|7810.6|7821.5|7806.5|7826.8|7811.8|7807.5|7792.5|270
1666276200000|2022-10-20 14:30:00|7821.2|7806.2|7833.7|7818.7|7841.6|7826.6|7821.1|7806.1|158
1666276500000|2022-10-20 14:35:00|7833.6|7818.6|7837.2|7822.2|7843.2|7828.2|7826.7|7811.7|140
1666276800000|2022-10-20 14:40:00|7837.1|7822.1|7818.3|7803.3|7842.2|7827.2|7810.9|7795.9|214
1666277100000|2022-10-20 14:45:00|7818.1|7803.1|7844.1|7829.1|7845.1|7830.1|7816.1|7801.1|123
1666277400000|2022-10-20 14:50:00|7843.7|7828.7|7817.8|7802.8|7844.2|7829.2|7815.2|7800.2|214
1666277700000|2022-10-20 14:55:00|7818.2|7803.2|7817.7|7802.7|7825.8|7810.8|7810.6|7795.6|106
1666278000000|2022-10-20 15:00:00|7817.2|7802.2|7789.3|7774.3|7817.6|7802.6|7766.7|7751.7|435
1666278300000|2022-10-20 15:05:00|7788.9|7773.9|7809|7794|7821.2|7806.2|7785.2|7770.2|128
1666278600000|2022-10-20 15:10:00|7812.2|7797.2|7829.8|7814.8|7831.1|7816.1|7808.1|7793.1|88
1666278900000|2022-10-20 15:15:00|7829.9|7814.9|7853.2|7838.2|7862|7847|7829.9|7814.9|117
1666279200000|2022-10-20 15:20:00|7853.4|7838.4|7837.7|7822.7|7859.6|7844.6|7836.8|7821.8|162
1666279500000|2022-10-20 15:25:00|7837.9|7822.9|7810.1|7795.1|7845.9|7830.9|7805.7|7790.7|80
1666279800000|2022-10-20 15:30:00|7810|7795|7811|7796|7824.7|7809.7|7806.6|7791.6|111
1666280100000|2022-10-20 15:35:00|7811.4|7796.4|7811.1|7796.1|7823.3|7808.3|7807.9|7792.9|138
1666280400000|2022-10-20 15:40:00|7811.6|7796.6|7813.1|7798.1|7813.2|7798.2|7796.4|7781.4|126
1666280700000|2022-10-20 15:45:00|7812.6|7797.6|7809.7|7794.7|7822.7|7807.7|7805.6|7790.6|56
1666281000000|2022-10-20 15:50:00|7810.2|7795.2|7825.2|7810.2|7828.5|7813.5|7809.6|7794.6|74
1666281300000|2022-10-20 15:55:00|7825.5|7810.5|7814.9|7799.9|7826.7|7811.7|7805.1|7790.1|57
1666281600000|2022-10-20 16:00:00|7815.4|7800.4|7798.6|7783.6|7815.5|7800.5|7792|7777|142
1666281900000|2022-10-20 16:05:00|7798.7|7783.7|7791.8|7776.8|7805.7|7790.7|7788.2|7773.2|94
1666282200000|2022-10-20 16:10:00|7796.1|7781.1|7796.1|7781.1|7802.4|7787.4|7793|7778|86
1666282500000|2022-10-20 16:15:00|7795.6|7780.6|7787.4|7772.4|7798.9|7783.9|7782.5|7767.5|77
1666282800000|2022-10-20 16:20:00|7787.9|7772.9|7782.4|7767.4|7792.6|7777.6|7770|7755|85
1666283100000|2022-10-20 16:25:00|7782.9|7767.9|7787.1|7772.1|7792.6|7777.6|7779.9|7764.9|48
1666283400000|2022-10-20 16:30:00|7786.6|7771.6|7780.7|7765.7|7792.1|7777.1|7780.6|7765.6|76
1666283700000|2022-10-20 16:35:00|7781.1|7766.1|7781.6|7766.6|7790.5|7775.5|7779.4|7764.4|46
1666284000000|2022-10-20 16:40:00|7782.1|7767.1|7751.1|7736.1|7783.6|7768.6|7745|7730|304
1666284300000|2022-10-20 16:45:00|7751.7|7736.7|7762.5|7747.5|7762.5|7747.5|7748.5|7733.5|117
1666284600000|2022-10-20 16:50:00|7764.4|7749.4|7765.9|7750.9|7767.4|7752.4|7755.8|7740.8|54
1666284900000|2022-10-20 16:55:00|7766.4|7751.4|7768.5|7753.5|7769.6|7754.6|7754.2|7739.2|62
1666285200000|2022-10-20 17:00:00|7768.6|7753.6|7763.2|7748.2|7769.2|7754.2|7754.6|7739.6|39
1666285500000|2022-10-20 17:05:00|7763.4|7748.4|7739.9|7724.9|7763.9|7748.9|7737.3|7722.3|140
1666285800000|2022-10-20 17:10:00|7740|7725|7745.5|7730.5|7760.4|7745.4|7740|7725|56
1666286100000|2022-10-20 17:15:00|7745.9|7730.9|7762.9|7747.9|7763.9|7748.9|7745.7|7730.7|68
1666286400000|2022-10-20 17:20:00|7763.4|7748.4|7762.5|7747.5|7770.6|7755.6|7762.5|7747.5|94
1666286700000|2022-10-20 17:25:00|7762.1|7747.1|7763.4|7748.4|7772.5|7757.5|7760.5|7745.5|35
1666287000000|2022-10-20 17:30:00|7763|7748|7754.9|7739.9|7764|7749|7753.5|7738.5|57
1666287300000|2022-10-20 17:35:00|7754.2|7739.2|7747|7732|7756.4|7741.4|7747|7732|61
1666287600000|2022-10-20 17:40:00|7747.5|7732.5|7739.2|7724.2|7754.5|7739.5|7736.2|7721.2|71
1666287900000|2022-10-20 17:45:00|7738.9|7723.9|7720.6|7705.6|7739.5|7724.5|7715|7700|125
1666288200000|2022-10-20 17:50:00|7720.2|7705.2|7755.1|7740.1|7755.1|7740.1|7718.2|7703.2|69
1666288500000|2022-10-20 17:55:00|7754.1|7739.1|7766.6|7751.6|7772.8|7757.8|7753.2|7738.2|92
1666288800000|2022-10-20 18:00:00|7765.6|7750.6|7755.8|7740.8|7766.1|7751.1|7753.8|7738.8|97
1666289100000|2022-10-20 18:05:00|7756.7|7741.7|7752.6|7737.6|7764|7749|7751.7|7736.7|109
1666289400000|2022-10-20 18:10:00|7753.1|7738.1|7733.4|7718.4|7764.4|7749.4|7730.8|7715.8|873
1666289700000|2022-10-20 18:15:00|7733.6|7718.6|7748.8|7723.8|7759.7|7744.7|7732.3|7717.3|333
1666314000000|2022-10-21 01:00:00|7763.8|7738.8|7761.1|7746.1|7772.9|7754.4|7743.2|7723.6|34
1666314300000|2022-10-21 01:05:00|7758.9|7743.9|7759.4|7744.4|7763.2|7748.2|7749.6|7733.4|19
1666314600000|2022-10-21 01:10:00|7759.8|7744.8|7780.7|7765.7|7783.7|7768.7|7759.8|7744.8|19
1666314900000|2022-10-21 01:15:00|7780.1|7765.1|7784.8|7769.8|7785.8|7770.8|7778.3|7758.2|27
1666315200000|2022-10-21 01:20:00|7784.6|7769.6|7782.3|7767.3|7785.8|7770.8|7774.3|7758|10
1666315500000|2022-10-21 01:25:00|7781.7|7766.7|7773.8|7758.8|7781.7|7766.7|7773.8|7758.8|0
1666315800000|2022-10-21 01:30:00|7773.7|7758.7|7778.3|7763.3|7778.3|7763.3|7771.3|7756.3|7
1666316100000|2022-10-21 01:35:00|7777.8|7762.8|7781.8|7766.8|7783.8|7768.8|7774.8|7759.8|5
1666316400000|2022-10-21 01:40:00|7784.8|7769.8|7776.3|7761.3|7784.8|7769.8|7774.8|7759.8|24
1666316700000|2022-10-21 01:45:00|7774.8|7759.8|7771.7|7756.7|7776.8|7761.8|7771.7|7756.7|24
1666317000000|2022-10-21 01:50:00|7770.7|7755.7|7766.4|7751.4|7771.9|7756.9|7761.3|7746.3|23
1666317300000|2022-10-21 01:55:00|7766.6|7751.6|7763.9|7748.9|7768.4|7753.4|7758.3|7743.3|22
1666317600000|2022-10-21 02:00:00|7762.4|7747.4|7758.8|7743.8|7764.4|7749.4|7755.7|7740.7|7
1666317900000|2022-10-21 02:05:00|7759.1|7744.1|7757.4|7742.4|7763.8|7748.8|7757.4|7742.4|12
1666318200000|2022-10-21 02:10:00|7756.8|7741.8|7754.3|7739.3|7756.9|7741.9|7747.2|7732.2|56
1666318500000|2022-10-21 02:15:00|7753.7|7738.7|7746.3|7731.3|7753.7|7738.7|7745.3|7730.3|5
1666318800000|2022-10-21 02:20:00|7745.8|7730.8|7750.8|7735.8|7755.9|7740.9|7744.3|7729.3|9
1666319100000|2022-10-21 02:25:00|7750.2|7735.2|7732.4|7717.4|7750.2|7735.2|7722.8|7707.8|24
1666319400000|2022-10-21 02:30:00|7733.5|7718.5|7739.4|7724.4|7739.4|7724.4|7733.5|7718.5|1
1666319700000|2022-10-21 02:35:00|7739.5|7724.5|7758.6|7721.1|7758.6|7730.3|7738.9|7720.7|4
1666320000000|2022-10-21 02:40:00|7754.4|7729.4|7754.5|7729.5|7754.5|7729.5|7754.4|7729.4|0
1666320600000|2022-10-21 02:50:00|7752.9|7727.9|7753.1|7728.1|7753.1|7728.1|7752|7727|4
1666320900000|2022-10-21 02:55:00|7753.5|7728.5|7754|7729|7754|7729|7753.5|7728.5|0
1666321200000|2022-10-21 03:00:00|7750|7735|7750|7735|7750|7735|7750|7735|0
1666321500000|2022-10-21 03:05:00|7756.5|7731.5|7750|7735|7756.5|7735|7750|7731|1
1666321800000|2022-10-21 03:10:00|7751.9|7736.9|7753.5|7738.5|7753.5|7738.5|7751.9|7736.9|3
1666322100000|2022-10-21 03:15:00|7754.7|7739.7|7754|7739|7754.7|7739.7|7753.1|7738.1|1
1666322400000|2022-10-21 03:20:00|7753.6|7738.6|7762.4|7747.4|7762.4|7747.4|7752.5|7737.5|11
1666322700000|2022-10-21 03:25:00|7762|7747|7754.1|7739.1|7762|7747|7751.6|7736.6|2
1666323000000|2022-10-21 03:30:00|7754.5|7739.5|7754.3|7739.3|7754.5|7739.5|7753.9|7738.9|3
1666323300000|2022-10-21 03:35:00|7754.4|7739.4|7757.1|7742.1|7757.1|7742.1|7753.6|7738.6|0
1666323600000|2022-10-21 03:40:00|7757.5|7742.5|7757.3|7742.3|7757.6|7742.6|7757.2|7742.2|1
1666324500000|2022-10-21 03:55:00|7757.4|7742.4|7752.8|7737.8|7757.4|7742.4|7752.8|7737.8|2
1666324800000|2022-10-21 04:00:00|7753.2|7738.2|7753.2|7738.2|7753.2|7738.2|7753.2|7738.2|0
1666325100000|2022-10-21 04:05:00|7753.1|7738.1|7753.1|7738.1|7753.1|7738.1|7753.1|7738.1|0
1666325400000|2022-10-21 04:10:00|7753.7|7738.7|7742.3|7727.3|7755.3|7740.3|7742.3|7727.3|8
1666325700000|2022-10-21 04:15:00|7745.4|7730.4|7745.1|7730.1|7748.6|7733.6|7744.8|7729.8|5
1666326000000|2022-10-21 04:20:00|7745.2|7730.2|7745.5|7730.5|7745.6|7730.6|7745.1|7730.1|0
1666326600000|2022-10-21 04:30:00|7746.6|7731.6|7746.1|7731.1|7748.1|7733.1|7739.1|7724.1|3
1666326900000|2022-10-21 04:35:00|7745.7|7730.7|7746.7|7731.7|7746.8|7731.8|7745.7|7730.7|3
1666327200000|2022-10-21 04:40:00|7746.2|7731.2|7742.4|7727.4|7746.7|7731.7|7742.4|7727.4|2
1666327500000|2022-10-21 04:45:00|7741.7|7726.7|7741.1|7726.1|7742.9|7727.9|7737.8|7722.8|1
1666327800000|2022-10-21 04:50:00|7740.8|7725.8|7741.3|7726.3|7741.7|7726.7|7740.8|7725.8|9
1666328100000|2022-10-21 04:55:00|7741.7|7726.7|7744.6|7729.6|7744.6|7729.6|7741.7|7726.7|0
1666328400000|2022-10-21 05:00:00|7745.1|7730.1|7745.2|7730.2|7745.6|7730.6|7745.1|7730.1|0
1666328700000|2022-10-21 05:05:00|7744.9|7729.9|7743.2|7728.2|7744.9|7729.9|7743.2|7728.2|1
1666329000000|2022-10-21 05:10:00|7742.8|7727.8|7743.9|7728.9|7743.9|7728.9|7740|7725|74
1666329300000|2022-10-21 05:15:00|7744|7729|7746.4|7731.4|7750.9|7735.9|7744|7729|12
1666329600000|2022-10-21 05:20:00|7746.5|7731.5|7742.1|7727.1|7746.9|7731.9|7742.1|7727.1|10
1666329900000|2022-10-21 05:25:00|7742.3|7727.3|7739.9|7724.9|7742.6|7727.6|7739.9|7724.9|3
1666330200000|2022-10-21 05:30:00|7738.9|7723.9|7737.3|7722.3|7738.9|7723.9|7736|7721|3
1666330500000|2022-10-21 05:35:00|7737.8|7722.8|7731.9|7716.9|7743.3|7728.3|7731.9|7716.9|27
1666330800000|2022-10-21 05:40:00|7731.6|7716.6|7731|7716|7732.5|7717.5|7727.7|7712.7|2
1666331100000|2022-10-21 05:45:00|7731.1|7716.1|7723.6|7708.6|7731.5|7716.5|7723.6|7708.6|3
1666331400000|2022-10-21 05:50:00|7723.5|7708.5|7724.4|7709.4|7727|7712|7720.1|7705.1|3
1666331700000|2022-10-21 05:55:00|7724.5|7709.5|7715.3|7700.3|7726.4|7711.4|7712.7|7697.7|24
1666332000000|2022-10-21 06:00:00|7713.6|7698.6|7715.3|7700.3|7716.1|7701.1|7713.6|7698.6|3
1666332300000|2022-10-21 06:05:00|7714.3|7699.3|7713|7698|7718.4|7703.4|7713|7698|17
1666332600000|2022-10-21 06:10:00|7710.6|7695.6|7704|7689|7711.4|7696.4|7700.1|7685.1|36
1666332900000|2022-10-21 06:15:00|7704.4|7689.4|7704.4|7689.4|7709.7|7694.7|7704.4|7689.4|9
1666333200000|2022-10-21 06:20:00|7704.7|7689.7|7703.7|7688.7|7707.4|7692.4|7703.2|7688.2|9
1666333500000|2022-10-21 06:25:00|7704.2|7689.2|7703.2|7688.2|7705.2|7690.2|7703.2|7688.2|2
1666333800000|2022-10-21 06:30:00|7702.7|7687.7|7700.1|7685.1|7704.2|7689.2|7700.1|7685.1|8
1666334100000|2022-10-21 06:35:00|7701.3|7686.3|7703.2|7688.2|7705|7690|7701.1|7686.1|3
1666334400000|2022-10-21 06:40:00|7702.7|7687.7|7707.6|7692.6|7710.6|7695.6|7702.7|7687.7|3
1666334700000|2022-10-21 06:45:00|7707.1|7692.1|7704.2|7689.2|7709.6|7694.6|7704.2|7689.2|2
1666335000000|2022-10-21 06:50:00|7703.5|7688.5|7701.5|7686.5|7703.6|7688.6|7701.5|7686.5|1
1666335300000|2022-10-21 06:55:00|7701|7686|7702.5|7687.5|7707|7692|7701|7686|10
1666335600000|2022-10-21 07:00:00|7702|7687|7704.7|7689.7|7705.2|7690.2|7699.6|7684.6|43
1666335900000|2022-10-21 07:05:00|7704.6|7689.6|7703.7|7688.7|7711|7696|7703|7688|48
1666336200000|2022-10-21 07:10:00|7703.6|7688.6|7697.8|7682.8|7706.6|7691.6|7697.8|7682.8|62
1666336500000|2022-10-21 07:15:00|7697.3|7682.3|7708.8|7693.8|7708.9|7693.9|7693.5|7678.5|50
1666336800000|2022-10-21 07:20:00|7708.9|7693.9|7720.1|7705.1|7733.1|7718.1|7708.7|7693.7|24
1666337100000|2022-10-21 07:25:00|7720.2|7705.2|7689|7674|7736|7721|7689|7674|79
1666337400000|2022-10-21 07:30:00|7692.5|7677.5|7689.5|7674.5|7692.5|7677.5|7687.8|7672.8|4
1666337700000|2022-10-21 07:35:00|7688.7|7673.7|7690.2|7675.2|7694.1|7679.1|7688.1|7673.1|16
1666338000000|2022-10-21 07:40:00|7691.2|7676.2|7687.5|7672.5|7693.6|7678.6|7686.1|7671.1|18
1666338300000|2022-10-21 07:45:00|7687|7672|7676.9|7661.9|7687.5|7672.5|7671.4|7656.4|47
1666338600000|2022-10-21 07:50:00|7677.4|7662.4|7675.3|7660.3|7687.9|7672.9|7670.4|7655.4|31
1666338900000|2022-10-21 07:55:00|7674.9|7659.9|7672.9|7657.9|7675.4|7660.4|7672.9|7657.9|0
1666339200000|2022-10-21 08:00:00|7673.3|7658.3|7672.9|7657.9|7673.3|7658.3|7672.9|7657.9|1
1666339500000|2022-10-21 08:05:00|7671.4|7656.4|7658.5|7643.5|7671.4|7656.4|7658.5|7643.5|59
1666339800000|2022-10-21 08:10:00|7658.4|7643.4|7652.7|7637.7|7666.5|7651.5|7652.7|7637.7|47
1666340100000|2022-10-21 08:15:00|7653.2|7638.2|7641.4|7626.4|7656.3|7641.3|7641.4|7626.4|99
1666340400000|2022-10-21 08:20:00|7640.9|7625.9|7641.4|7626.4|7647|7632|7640.1|7625.1|27
1666340700000|2022-10-21 08:25:00|7641.3|7626.3|7641.3|7626.3|7644.4|7629.4|7639.6|7624.6|44
1666341000000|2022-10-21 08:30:00|7641.5|7626.5|7640.2|7625.2|7641.8|7626.8|7636.3|7621.3|15
1666341300000|2022-10-21 08:35:00|7640.7|7625.7|7660|7645|7662.8|7647.8|7640.7|7625.7|29
1666341600000|2022-10-21 08:40:00|7659.8|7644.8|7652.7|7637.7|7659.8|7644.8|7646.6|7631.6|5
1666341900000|2022-10-21 08:45:00|7653.9|7638.9|7659.4|7644.4|7660.2|7645.2|7653.9|7638.9|1
1666342200000|2022-10-21 08:50:00|7659.5|7644.5|7673.4|7658.4|7673.4|7658.4|7659.5|7644.5|21
1666342500000|2022-10-21 08:55:00|7678.1|7663.1|7681.7|7666.7|7681.7|7666.7|7675.2|7660.2|9
1666342800000|2022-10-21 09:00:00|7682.4|7667.4|7687.9|7672.9|7693.1|7678.1|7681.9|7666.9|27
1666343100000|2022-10-21 09:05:00|7687.5|7672.5|7690.8|7675.8|7690.8|7675.8|7680.1|7665.1|18
1666343400000|2022-10-21 09:10:00|7689.8|7674.8|7684.3|7669.3|7690.3|7675.3|7684.2|7669.2|2
1666343700000|2022-10-21 09:15:00|7684.2|7669.2|7664.5|7649.5|7684.3|7669.3|7664.5|7649.5|1
1666344000000|2022-10-21 09:20:00|7664.6|7649.6|7663.7|7648.7|7668.3|7653.3|7663.7|7648.7|5
1666344300000|2022-10-21 09:25:00|7663.5|7648.5|7671.3|7656.3|7671.8|7656.8|7663|7648|8
1666344600000|2022-10-21 09:30:00|7671.8|7656.8|7669|7654|7671.8|7656.8|7666.5|7651.5|2
1666344900000|2022-10-21 09:35:00|7669.1|7654.1|7675.8|7660.8|7677.8|7662.8|7664.8|7649.8|14
1666345200000|2022-10-21 09:40:00|7677.3|7662.3|7678.5|7663.5|7678.5|7663.5|7674.2|7659.2|1
1666345500000|2022-10-21 09:45:00|7678.6|7663.6|7680.8|7665.8|7681.3|7666.3|7678.2|7663.2|4
1666345800000|2022-10-21 09:50:00|7676.9|7661.9|7678.7|7663.7|7678.8|7663.8|7662|7647|26
1666346100000|2022-10-21 09:55:00|7678.3|7663.3|7681.3|7666.3|7683.4|7668.4|7671.8|7656.8|16
1666346400000|2022-10-21 10:00:00|7676.2|7661.2|7675.8|7660.8|7678.3|7663.3|7675.3|7660.3|1
1666346700000|2022-10-21 10:05:00|7676.2|7661.2|7673|7658|7678.8|7663.8|7670.2|7655.2|2
1666347000000|2022-10-21 10:10:00|7669.9|7654.9|7665.2|7650.2|7669.9|7654.9|7665.2|7650.2|2
1666347300000|2022-10-21 10:15:00|7663.7|7648.7|7663.1|7648.1|7665.1|7650.1|7662.1|7647.1|2
1666347600000|2022-10-21 10:20:00|7666.8|7651.8|7671.8|7656.8|7672.2|7657.2|7666.8|7651.8|6
1666347900000|2022-10-21 10:25:00|7668.7|7653.7|7670.8|7655.8|7673.9|7658.9|7667.8|7652.8|1
1666348200000|2022-10-21 10:30:00|7669.8|7654.8|7660.1|7645.1|7671.4|7656.4|7660.1|7645.1|4
1666348500000|2022-10-21 10:35:00|7662.7|7647.7|7669.3|7654.3|7669.7|7654.7|7662.7|7647.7|6
1666348800000|2022-10-21 10:40:00|7672|7657|7667|7652|7673.4|7658.4|7666.9|7651.9|6
1666349100000|2022-10-21 10:45:00|7668|7653|7665.1|7650.1|7669.8|7654.8|7663.1|7648.1|8
1666349400000|2022-10-21 10:50:00|7670|7655|7687.1|7672.1|7691.5|7676.5|7670|7655|38
1666349700000|2022-10-21 10:55:00|7687.7|7672.7|7685.5|7670.5|7694.8|7679.8|7684.5|7669.5|34
1666350000000|2022-10-21 11:00:00|7684.5|7669.5|7670.3|7655.3|7685|7670|7669.1|7654.1|26
1666350300000|2022-10-21 11:05:00|7672.2|7657.2|7675.6|7660.6|7681.3|7666.3|7672.2|7657.2|5
1666350600000|2022-10-21 11:10:00|7675.2|7660.2|7673.6|7658.6|7675.2|7660.2|7672.6|7657.6|2
1666350900000|2022-10-21 11:15:00|7674|7659|7673.6|7658.6|7675.7|7660.7|7673.6|7658.6|2
1666351200000|2022-10-21 11:20:00|7675.1|7660.1|7675.9|7660.9|7681.6|7666.6|7672.3|7657.3|8
1666351500000|2022-10-21 11:25:00|7676.3|7661.3|7679.7|7664.7|7679.9|7664.9|7676.3|7661.3|0
1666351800000|2022-10-21 11:30:00|7679.9|7664.9|7676.3|7661.3|7680.9|7665.9|7675.3|7660.3|1
1666352100000|2022-10-21 11:35:00|7675.8|7660.8|7668.7|7653.7|7676.8|7661.8|7668.4|7653.4|11
1666352400000|2022-10-21 11:40:00|7668.2|7653.2|7651.1|7636.1|7669.8|7654.8|7650.8|7635.8|41
1666352700000|2022-10-21 11:45:00|7653.2|7638.2|7631.1|7616.1|7656.8|7641.8|7630.6|7615.6|78
1666353000000|2022-10-21 11:50:00|7635.1|7620.1|7633.7|7618.7|7638.8|7623.8|7624.3|7609.3|116
1666353300000|2022-10-21 11:55:00|7634.1|7619.1|7625.8|7610.8|7639.9|7624.9|7625.8|7610.8|18
1666353600000|2022-10-21 12:00:00|7628.4|7613.4|7614|7599|7630.9|7615.9|7614|7599|264
1666353900000|2022-10-21 12:05:00|7613.6|7598.6|7618.5|7603.5|7620.3|7605.3|7612.3|7597.3|74
1666354200000|2022-10-21 12:10:00|7618.6|7603.6|7602.8|7587.8|7621.9|7606.9|7602|7587|127
1666354500000|2022-10-21 12:15:00|7602.4|7587.4|7586.5|7571.5|7611.1|7596.1|7586.5|7571.5|121
1666354800000|2022-10-21 12:20:00|7587.7|7572.7|7588|7573|7598.4|7583.4|7583.7|7568.7|95
1666355100000|2022-10-21 12:25:00|7585.2|7570.2|7599.2|7584.2|7605.6|7590.6|7583.5|7568.5|82
1666355400000|2022-10-21 12:30:00|7599.6|7584.6|7607.1|7592.1|7613|7598|7597.1|7582.1|103
1666355700000|2022-10-21 12:35:00|7605.6|7590.6|7611|7596|7614.3|7599.3|7604|7589|63
1666356000000|2022-10-21 12:40:00|7610.2|7595.2|7632.9|7617.9|7640.8|7625.8|7607.2|7592.2|52
1666356300000|2022-10-21 12:45:00|7633.7|7618.7|7629.6|7614.6|7638.5|7623.5|7615.1|7600.1|70
1666356600000|2022-10-21 12:50:00|7630|7615|7637.1|7622.1|7640.1|7625.1|7613|7598|52
1666356900000|2022-10-21 12:55:00|7636.7|7621.7|7667.3|7642.3|7686.5|7671.5|7624.2|7609.2|110
1666357200000|2022-10-21 13:00:00|7657.7|7642.7|7688.4|7673.4|7721.4|7699.4|7654.4|7639.4|129
1666357500000|2022-10-21 13:05:00|7688.6|7673.6|7751.9|7736.9|7759.4|7744.4|7688.6|7673.6|190
1666357800000|2022-10-21 13:10:00|7751.7|7736.7|7717.1|7702.1|7762.6|7747.6|7717.1|7702.1|145
1666358100000|2022-10-21 13:15:00|7717|7702|7743.1|7728.1|7750|7735|7717|7702|124
1666358400000|2022-10-21 13:20:00|7742.7|7727.7|7775.5|7760.5|7777.9|7762.9|7742.7|7727.7|97
1666358700000|2022-10-21 13:25:00|7774.7|7759.7|7769.5|7754.5|7814.6|7799.6|7768.3|7753.3|187
1666359000000|2022-10-21 13:30:00|7771.9|7756.9|7794.3|7779.3|7806.4|7791.4|7748.2|7733.2|253
1666359300000|2022-10-21 13:35:00|7795.3|7780.3|7863|7848|7871|7856|7779.3|7764.3|309
1666359600000|2022-10-21 13:40:00|7862.6|7847.6|7864.5|7849.5|7869|7854|7825.3|7810.3|225
1666359900000|2022-10-21 13:45:00|7866.5|7851.5|7931.9|7916.9|7969.6|7954.6|7866.5|7851.5|532
1666360200000|2022-10-21 13:50:00|7932.3|7917.3|7929.3|7914.3|7952|7937|7916|7901|245
1666360500000|2022-10-21 13:55:00|7929.4|7914.4|7919.5|7904.5|7942.2|7927.2|7890.7|7875.7|181
1666360800000|2022-10-21 14:00:00|7919.1|7904.1|7927.7|7912.7|7956.2|7941.2|7918.4|7903.4|189
1666361100000|2022-10-21 14:05:00|7928.4|7913.4|7930.7|7915.7|7946.6|7931.6|7898.1|7883.1|135
1666361400000|2022-10-21 14:10:00|7930.5|7915.5|7929.5|7914.5|7945.2|7930.2|7908.4|7893.4|177
1666361700000|2022-10-21 14:15:00|7928.4|7913.4|7906.2|7891.2|7942.1|7927.1|7903.6|7888.6|139
1666362000000|2022-10-21 14:20:00|7906.6|7891.6|7905.1|7890.1|7927.4|7912.4|7898.4|7883.4|156
1666362300000|2022-10-21 14:25:00|7905.5|7890.5|7892.5|7877.5|7906.9|7891.9|7891.8|7876.8|210
1666362600000|2022-10-21 14:30:00|7892.9|7877.9|7833.1|7818.1|7892.9|7877.9|7833.1|7818.1|277
1666362900000|2022-10-21 14:35:00|7832.7|7817.7|7820.3|7805.3|7841.4|7826.4|7808.3|7793.3|255
1666363200000|2022-10-21 14:40:00|7821.6|7806.6|7803.2|7788.2|7823.2|7808.2|7781.2|7766.2|488
1666363500000|2022-10-21 14:45:00|7802.7|7787.7|7813.3|7798.3|7826.4|7811.4|7802.6|7787.6|242
1666363800000|2022-10-21 14:50:00|7812.9|7797.9|7805.7|7790.7|7822.9|7807.9|7804.4|7789.4|84
1666364100000|2022-10-21 14:55:00|7795.6|7780.6|7779.1|7764.1|7801.3|7786.3|7776.8|7761.8|300
1666364400000|2022-10-21 15:00:00|7779.5|7764.5|7731.2|7716.2|7779.5|7764.5|7722.2|7707.2|157
1666364700000|2022-10-21 15:05:00|7730.7|7715.7|7737.5|7722.5|7743|7728|7708.1|7693.1|371
1666365000000|2022-10-21 15:10:00|7737.4|7722.4|7759.4|7744.4|7777.8|7762.8|7736.2|7721.2|130
1666365300000|2022-10-21 15:15:00|7755.2|7740.2|7761.4|7746.4|7773.3|7758.3|7751.8|7736.8|109
1666365600000|2022-10-21 15:20:00|7761.8|7746.8|7755.4|7740.4|7779.9|7764.9|7749.3|7734.3|139
1666365900000|2022-10-21 15:25:00|7755.3|7740.3|7721.4|7706.4|7770.4|7755.4|7721.4|7706.4|147
1666366200000|2022-10-21 15:30:00|7719.9|7704.9|7721|7706|7752|7737|7718.4|7703.4|336
1666366500000|2022-10-21 15:35:00|7719.4|7704.4|7697.9|7682.9|7726.3|7711.3|7687.4|7672.4|263
1666366800000|2022-10-21 15:40:00|7694.3|7679.3|7702.3|7687.3|7714|7699|7687.4|7672.4|147
1666367100000|2022-10-21 15:45:00|7703.7|7688.7|7718.4|7703.4|7720.4|7705.4|7699|7684|206
1666367400000|2022-10-21 15:50:00|7718.3|7703.3|7715.7|7700.7|7730|7715|7707.7|7692.7|165
1666367700000|2022-10-21 15:55:00|7716|7701|7731.6|7716.6|7743.8|7728.8|7715.1|7700.1|204
1666368000000|2022-10-21 16:00:00|7730.8|7715.8|7787.6|7772.6|7795.9|7780.9|7730.6|7715.6|155
1666368300000|2022-10-21 16:05:00|7787.5|7772.5|7777|7762|7787.5|7772.5|7757.9|7742.9|95
1666368600000|2022-10-21 16:10:00|7776.2|7761.2|7786.6|7771.6|7788.3|7773.3|7763|7748|102
1666368900000|2022-10-21 16:15:00|7785.1|7770.1|7790.8|7775.8|7812.1|7797.1|7783.6|7768.6|112
1666369200000|2022-10-21 16:20:00|7791.6|7776.6|7817.6|7802.6|7822.5|7807.5|7790.6|7775.6|89
1666369500000|2022-10-21 16:25:00|7817.9|7802.9|7841.2|7826.2|7846.9|7831.9|7817.6|7802.6|147
1666369800000|2022-10-21 16:30:00|7841.7|7826.7|7877.4|7862.4|7887.5|7872.5|7841.6|7826.6|178
1666370100000|2022-10-21 16:35:00|7878.3|7863.3|7888.7|7873.7|7905.3|7890.3|7875.1|7860.1|211
1666370400000|2022-10-21 16:40:00|7889|7874|7889.2|7874.2|7899.5|7884.5|7885.4|7870.4|127
1666370700000|2022-10-21 16:45:00|7889.6|7874.6|7886.2|7871.2|7900|7885|7880.4|7865.4|166
1666371000000|2022-10-21 16:50:00|7886.3|7871.3|7857.4|7842.4|7890.1|7875.1|7855.4|7840.4|106
1666371300000|2022-10-21 16:55:00|7856.7|7841.7|7865.3|7850.3|7870.6|7855.6|7854.9|7839.9|90
1666371600000|2022-10-21 17:00:00|7864.9|7849.9|7854.7|7839.7|7869.7|7854.7|7844.2|7829.2|119
1666371900000|2022-10-21 17:05:00|7854.6|7839.6|7834.6|7819.6|7855.2|7840.2|7832.9|7817.9|149
1666372200000|2022-10-21 17:10:00|7835.4|7820.4|7829.2|7814.2|7848|7833|7829.1|7814.1|58
1666372500000|2022-10-21 17:15:00|7828.9|7813.9|7833.8|7818.8|7843.4|7828.4|7825.2|7810.2|123
1666372800000|2022-10-21 17:20:00|7834.1|7819.1|7813.9|7798.9|7835.3|7820.3|7813.9|7798.9|89
1666373100000|2022-10-21 17:25:00|7814.1|7799.1|7830.4|7815.4|7837.7|7822.7|7812.3|7797.3|95
1666373400000|2022-10-21 17:30:00|7832|7817|7835.5|7820.5|7847.6|7832.6|7830.8|7815.8|72
1666373700000|2022-10-21 17:35:00|7833|7818|7827.1|7812.1|7841.7|7826.7|7827.1|7812.1|69
1666374000000|2022-10-21 17:40:00|7827|7812|7838.8|7823.8|7838.8|7823.8|7827|7812|50
1666374300000|2022-10-21 17:45:00|7839.3|7824.3|7841.4|7826.4|7852.3|7837.3|7832.5|7817.5|83
1666374600000|2022-10-21 17:50:00|7841|7826|7844|7829|7845.8|7830.8|7839.2|7824.2|29
1666374900000|2022-10-21 17:55:00|7843.2|7828.2|7836.9|7821.9|7843.2|7828.2|7833.4|7818.4|54
1666375200000|2022-10-21 18:00:00|7836.8|7821.8|7843.8|7828.8|7844.5|7829.5|7836.8|7821.8|109
1666375500000|2022-10-21 18:05:00|7843.7|7828.7|7864.6|7849.6|7865|7850|7841|7826|227
1666375800000|2022-10-21 18:10:00|7864.5|7849.5|7880.5|7865.5|7884.5|7869.5|7864.2|7849.2|297
1666573200000|2022-10-24 01:00:00|7905.5|7890.5|8008.9|7983.9|8027.7|7997.5|7905.4|7890.4|119
1666573500000|2022-10-24 01:05:00|8008.4|7983.4|7979.2|7964.2|8013.5|7985.6|7963.4|7946.9|38
1666573800000|2022-10-24 01:10:00|7978|7963|7972.6|7957.6|7979.7|7963|7955|7934.3|36
1666574100000|2022-10-24 01:15:00|7971|7956|7898|7883|7971.3|7956|7895.5|7879.7|66
1666574400000|2022-10-24 01:20:00|7896.6|7881.6|7929.7|7892.2|7932.2|7909.6|7891|7857|23
1666574700000|2022-10-24 01:25:00|7929.6|7892.1|7918.3|7880.8|7937.8|7904.8|7905.2|7874.6|48
1666575000000|2022-10-24 01:30:00|7911.9|7886.9|7902.6|7887.6|7914|7895.1|7900.6|7885.6|11
1666575300000|2022-10-24 01:35:00|7900.3|7885.3|7901.1|7886.1|7911.1|7892.9|7885.6|7861|21
1666575600000|2022-10-24 01:40:00|7898.5|7883.5|7899.6|7884.6|7900.6|7885.1|7890.4|7870.9|12
1666575900000|2022-10-24 01:45:00|7897|7882|7901.4|7863.9|7901.4|7882|7878.1|7853.1|37
1666576200000|2022-10-24 01:50:00|7903.9|7866.4|7914.3|7876.8|7914.5|7877|7903.9|7866.4|4
1666576500000|2022-10-24 01:55:00|7913.5|7876|7909.4|7871.9|7914.7|7877.2|7907.3|7869.8|5
1666576800000|2022-10-24 02:00:00|7908.9|7871.4|7910.5|7873|7911|7873.5|7908|7870.5|2
1666577100000|2022-10-24 02:05:00|7914|7876.5|7915.5|7878|7915.5|7878|7913.5|7876|2
1666577400000|2022-10-24 02:10:00|7915.9|7878.4|7919.8|7882.3|7919.8|7885.3|7909.3|7878.4|6
1666577700000|2022-10-24 02:15:00|7919.7|7882.2|7915.3|7890.3|7919.7|7890.4|7913.6|7882.2|2
1666578000000|2022-10-24 02:20:00|7928.4|7890.9|7929.9|7892.4|7930.9|7893.4|7928.4|7890.9|4
1666578300000|2022-10-24 02:25:00|7931.9|7894.4|7937.2|7899.7|7937.4|7899.9|7931.9|7894.4|1
1666578600000|2022-10-24 02:30:00|7926.7|7901.7|7922.7|7907.7|7926.7|7908.2|7921.2|7901.7|2
1666578900000|2022-10-24 02:35:00|7930.1|7905.1|7939.1|7924.1|7943.5|7924.1|7930.1|7900.9|12
1666579200000|2022-10-24 02:40:00|7938.7|7923.7|7938.6|7913.6|7949.4|7924.6|7938.6|7908.4|3
1666579500000|2022-10-24 02:45:00|7933.4|7918.4|7941.6|7916.6|7942.6|7918.4|7932.6|7916.6|9
1666579800000|2022-10-24 02:50:00|7941.2|7916.2|7938.5|7923.5|7941.2|7923.5|7933.6|7916.2|5
1666580100000|2022-10-24 02:55:00|7939.7|7924.7|7939.7|7924.7|7939.7|7924.7|7939.7|7924.7|2
1666580400000|2022-10-24 03:00:00|7943.8|7918.8|7942.3|7904.8|7943.8|7918.8|7924.2|7899.2|4
1666580700000|2022-10-24 03:05:00|7942.5|7905|7932|7907|7942.9|7910.7|7931.6|7905|7
1666581000000|2022-10-24 03:10:00|7929.6|7914.6|7931.1|7916.1|7931.1|7916.1|7929.6|7914.6|2
1666581300000|2022-10-24 03:15:00|7934|7919|7928.1|7913.1|7934|7919|7927.7|7912.7|8
1666581600000|2022-10-24 03:20:00|7932.4|7907.4|7932.4|7907.4|7933.3|7913.6|7928.6|7907.4|2
1666581900000|2022-10-24 03:25:00|7936.4|7898.9|7942.7|7905.2|7943.3|7911|7933.6|7898.9|8
1666582200000|2022-10-24 03:30:00|7942.6|7905.1|7941.1|7916.1|7946.4|7927.6|7935.1|7905.1|4
1666582500000|2022-10-24 03:35:00|7941.6|7916.6|7941.1|7916.1|7941.6|7916.6|7941.1|7916.1|3
1666582800000|2022-10-24 03:40:00|7941.5|7916.5|7942.1|7917.1|7942.6|7917.6|7941.1|7916.1|3
1666583100000|2022-10-24 03:45:00|7942.5|7917.5|7942.1|7917.1|7942.6|7917.6|7942.1|7917.1|2
1666583400000|2022-10-24 03:50:00|7942.6|7917.6|7948.9|7911.4|7948.9|7918.1|7942.6|7911.4|2
1666583700000|2022-10-24 03:55:00|7949.7|7912.2|7943.5|7918.5|7949.7|7918.5|7943.5|7912.2|3
1666584000000|2022-10-24 04:00:00|7943.4|7918.4|7942.4|7917.4|7943.5|7918.5|7942.4|7917.4|2
1666584300000|2022-10-24 04:05:00|7943.6|7918.6|7942.7|7927.7|7950.3|7927.7|7927.5|7909.2|6
1666584600000|2022-10-24 04:10:00|7943.7|7928.7|7947.8|7922.8|7951.8|7932.3|7942.9|7922.4|2
1666584900000|2022-10-24 04:15:00|7943.4|7928.4|7954.9|7929.9|7959.8|7934.6|7943.4|7919.8|5
1666585200000|2022-10-24 04:20:00|7955.2|7930.2|7954|7939|7958.5|7939|7954|7929.8|3
1666585500000|2022-10-24 04:25:00|7953.8|7938.8|7959|7934|7959.5|7938.8|7953.4|7934|2
1666585800000|2022-10-24 04:30:00|7959.5|7934.5|7955.5|7940.5|7961.5|7942.4|7954|7934.5|4
1666586100000|2022-10-24 04:35:00|7955.9|7940.9|7956|7941|7959.5|7944.4|7955.4|7934.5|4
1666586400000|2022-10-24 04:40:00|7957|7942|7961.4|7946.4|7961.7|7946.7|7956.8|7941.8|2
1666586700000|2022-10-24 04:45:00|7958.9|7943.9|7958.9|7943.9|7959.4|7944.4|7957.9|7942.9|3
1666587000000|2022-10-24 04:50:00|7955.7|7940.7|7959.1|7944.1|7960.1|7945.1|7955.3|7940.3|2
1666587300000|2022-10-24 04:55:00|7956.7|7941.7|7961.6|7946.6|7965.9|7946.6|7956.7|7921.4|4
1666587600000|2022-10-24 05:00:00|7961.1|7946.1|7959.2|7944.2|7964.1|7949.1|7959.1|7944.1|7
1666587900000|2022-10-24 05:05:00|7959.6|7944.6|7963.2|7948.2|7964.7|7949.7|7959.2|7944.2|2
1666588200000|2022-10-24 05:10:00|7963.8|7948.8|7964.2|7949.2|7966.2|7951.2|7963.7|7948.7|3
1666588500000|2022-10-24 05:15:00|7971.7|7946.7|7967.7|7952.7|7971.7|7953.7|7966.2|7946.7|2
1666588800000|2022-10-24 05:20:00|7967.6|7952.6|7968.5|7953.5|7971.7|7956.7|7966.5|7951.5|8
1666589100000|2022-10-24 05:25:00|7968.2|7953.2|7963.6|7948.6|7970|7955|7963.6|7948.6|3
1666589400000|2022-10-24 05:30:00|7963.7|7948.7|7955.3|7930.3|7964|7949|7944.5|7920.8|14
1666589700000|2022-10-24 05:35:00|7954.5|7929.5|7955.5|7918|7959|7939.7|7948.7|7916.2|2
1666590000000|2022-10-24 05:40:00|7955.7|7918.2|7959.4|7934.4|7962.7|7934.4|7955.7|7918.2|1
1666590300000|2022-10-24 05:45:00|7959|7934|7947.5|7932.5|7959.1|7942.6|7947.5|7931.3|16
1666590600000|2022-10-24 05:50:00|7937.5|7922.5|7952.7|7915.2|7953.3|7928.7|7930.7|7915.2|8
1666590900000|2022-10-24 05:55:00|7953.1|7915.6|7929.3|7914.3|7953.1|7925.5|7926.9|7904.3|5
1666591200000|2022-10-24 06:00:00|7927.3|7912.3|7913.2|7875.7|7931.4|7912.3|7901.7|7873.4|34
1666591500000|2022-10-24 06:05:00|7914.9|7877.4|7915.2|7890.2|7920.4|7891.2|7914.9|7877.4|3
1666591800000|2022-10-24 06:10:00|7916.8|7891.8|7901.5|7886.5|7917.2|7891.8|7901.5|7874.7|6
1666592100000|2022-10-24 06:15:00|7904.3|7879.3|7901.8|7876.8|7904.3|7885.2|7894.6|7875.3|15
1666592400000|2022-10-24 06:20:00|7896.5|7881.5|7899.7|7884.7|7903.5|7885.3|7888.7|7870.9|11
1666592700000|2022-10-24 06:25:00|7900.7|7885.7|7899.3|7884.3|7904.9|7888.8|7895.9|7878.7|11
1666593000000|2022-10-24 06:30:00|7904.4|7879.4|7899.1|7884.1|7917.9|7888.1|7898.4|7870.7|9
1666593300000|2022-10-24 06:35:00|7898.1|7883.1|7896.2|7881.2|7915|7893|7894.2|7870.2|2
1666593600000|2022-10-24 06:40:00|7896|7881|7900.2|7885.2|7905.2|7889.7|7895.2|7879.5|2
1666593900000|2022-10-24 06:45:00|7901.1|7886.1|7909.8|7872.3|7912.2|7890.7|7891.2|7872.3|11
1666594200000|2022-10-24 06:50:00|7912.2|7874.7|7905.6|7880.6|7912.2|7889.6|7892.8|7868.2|6
1666594500000|2022-10-24 06:55:00|7903.9|7878.9|7899|7884|7913|7888.6|7897.2|7873.9|12
1666594800000|2022-10-24 07:00:00|7897|7882|7915.3|7890.3|7915.3|7896.8|7897|7881.4|6
1666595100000|2022-10-24 07:05:00|7910.5|7895.5|7904.6|7889.6|7918.3|7898|7897.6|7881.2|9
1666595400000|2022-10-24 07:10:00|7904.4|7889.4|7910.1|7895.1|7920.5|7895.2|7904.1|7881|1
1666595700000|2022-10-24 07:15:00|7910|7895|7899|7874|7910|7895|7897.6|7874|9
1666596000000|2022-10-24 07:20:00|7895|7880|7894.3|7879.3|7896.3|7881.3|7892|7877|2
1666596300000|2022-10-24 07:25:00|7892.4|7877.4|7892.2|7877.2|7905.2|7877.4|7883.8|7867.7|8
1666596600000|2022-10-24 07:30:00|7892.6|7877.6|7888.9|7873.9|7899.9|7884.9|7886|7871|4
1666596900000|2022-10-24 07:35:00|7888.3|7873.3|7895.4|7880.4|7896.7|7881.7|7887.9|7872.9|5
1666597200000|2022-10-24 07:40:00|7897.4|7882.4|7895.4|7880.4|7907.2|7887.9|7887.3|7872.3|6
1666597500000|2022-10-24 07:45:00|7894.9|7879.9|7898.4|7883.4|7900.4|7885.4|7894.9|7879.9|2
1666597800000|2022-10-24 07:50:00|7898.7|7883.7|7911|7896|7916.9|7901.9|7898.7|7883.7|13
1666598100000|2022-10-24 07:55:00|7911.2|7896.2|7912.5|7897.5|7913|7898|7911.2|7896.2|2
1666598400000|2022-10-24 08:00:00|7902.3|7887.3|7900.7|7885.7|7911.8|7896.8|7900.2|7885.2|20
1666598700000|2022-10-24 08:05:00|7900.3|7885.3|7885.1|7870.1|7902|7887|7884.9|7869.9|13
1666599000000|2022-10-24 08:10:00|7886|7871|7885.7|7870.7|7890.6|7875.6|7882.7|7867.7|4
1666599300000|2022-10-24 08:15:00|7885.6|7870.6|7855.1|7840.1|7885.6|7870.6|7855.1|7840.1|53
1666599600000|2022-10-24 08:20:00|7854.7|7839.7|7849.1|7834.1|7860.2|7845.2|7846|7831|129
1666599900000|2022-10-24 08:25:00|7848.1|7833.1|7858.2|7843.2|7867.4|7852.4|7846.3|7831.3|32
1666600200000|2022-10-24 08:30:00|7858.3|7843.3|7854.9|7839.9|7864|7849|7853.9|7838.9|7
1666600500000|2022-10-24 08:35:00|7854.5|7839.5|7853|7838|7856.8|7841.8|7849.9|7834.9|10
1666600800000|2022-10-24 08:40:00|7853.5|7838.5|7868.9|7853.9|7869.1|7854.1|7853.4|7838.4|4
1666601100000|2022-10-24 08:45:00|7868.1|7853.1|7875.6|7860.6|7882.1|7867.1|7866.6|7851.6|11
1666601400000|2022-10-24 08:50:00|7879.1|7864.1|7885.1|7870.1|7885.1|7870.1|7871.2|7856.2|14
1666601700000|2022-10-24 08:55:00|7882.2|7867.2|7876.2|7861.2|7882.2|7867.2|7876.2|7856.5|5
1666602000000|2022-10-24 09:00:00|7876.5|7861.5|7888.8|7873.8|7889|7874|7876.5|7861.5|6
1666602300000|2022-10-24 09:05:00|7892.8|7877.8|7893.5|7878.5|7903.9|7888.9|7892.8|7877.8|8
1666602600000|2022-10-24 09:10:00|7893|7878|7884.5|7869.5|7897|7882|7883|7868|4
1666602900000|2022-10-24 09:15:00|7882.5|7867.5|7873.6|7858.6|7882.5|7867.5|7871.5|7856.5|10
1666603200000|2022-10-24 09:20:00|7873.7|7858.7|7875.8|7860.8|7877.3|7862.3|7873.7|7858.7|1
1666603500000|2022-10-24 09:25:00|7874.7|7859.7|7865.7|7850.7|7876.7|7861.7|7865.6|7850.6|5
1666603800000|2022-10-24 09:30:00|7866.1|7851.1|7876.6|7861.6|7877.9|7862.9|7866.1|7851.1|2
1666604100000|2022-10-24 09:35:00|7875|7860|7874.3|7859.3|7878.9|7863.1|7868.4|7851.9|7
1666604400000|2022-10-24 09:40:00|7873.5|7858.5|7875.2|7860.2|7875.7|7860.7|7871.9|7856.9|1
1666604700000|2022-10-24 09:45:00|7875.7|7860.7|7875.2|7860.2|7875.7|7860.7|7875.2|7860.2|0
1666605000000|2022-10-24 09:50:00|7874.8|7859.8|7887.3|7872.3|7887.3|7872.3|7871.2|7856.2|7
1666605300000|2022-10-24 09:55:00|7887.2|7872.2|7883.1|7868.1|7888.4|7873.4|7880.1|7865.1|5
1666605600000|2022-10-24 10:00:00|7883.2|7868.2|7883.6|7868.6|7895.1|7880.1|7883|7868|3
1666605900000|2022-10-24 10:05:00|7883.2|7868.2|7882.7|7867.7|7883.7|7868.7|7882.7|7867.7|0
1666606200000|2022-10-24 10:10:00|7882.8|7867.8|7883.1|7868.1|7884.2|7869.2|7882.8|7867.8|0
1666606500000|2022-10-24 10:15:00|7882.7|7867.7|7902.4|7887.4|7902.4|7887.4|7882.7|7867.7|18
1666606800000|2022-10-24 10:20:00|7899.3|7884.3|7906.3|7891.3|7906.3|7891.3|7899.3|7884.3|3
1666607100000|2022-10-24 10:25:00|7906.2|7891.2|7906.8|7891.8|7906.8|7891.8|7905.8|7890.8|0
1666607400000|2022-10-24 10:30:00|7907|7892|7911.5|7896.5|7914|7896.5|7907|7887|3
1666607700000|2022-10-24 10:35:00|7911.1|7896.1|7914.9|7899.9|7915.2|7900.2|7908.3|7893.3|4
1666608000000|2022-10-24 10:40:00|7914.8|7899.8|7910.8|7895.8|7914.8|7899.8|7909.9|7894.9|3
1666608300000|2022-10-24 10:45:00|7910.3|7895.3|7909.4|7894.4|7910.3|7895.3|7905.1|7890.1|5
1666608600000|2022-10-24 10:50:00|7910.9|7895.9|7912.4|7897.4|7912.8|7897.8|7910.9|7895.9|0
1666608900000|2022-10-24 10:55:00|7912.6|7897.6|7914.9|7899.9|7935.9|7920.9|7912.4|7897.4|8
1666609200000|2022-10-24 11:00:00|7908.5|7893.5|7906.8|7891.8|7915|7900|7906.5|7891.5|3
1666609500000|2022-10-24 11:05:00|7905.2|7890.2|7877.7|7862.7|7911.9|7896.9|7877.2|7862.2|38
1666609800000|2022-10-24 11:10:00|7877.5|7862.5|7866.4|7851.4|7892.5|7864.1|7866.1|7851.1|15
1666610100000|2022-10-24 11:15:00|7866.6|7851.6|7875.4|7860.4|7877.2|7862.2|7865.4|7850.4|9
1666610400000|2022-10-24 11:20:00|7875|7860|7888.2|7873.2|7889.8|7874.8|7875|7860|17
1666610700000|2022-10-24 11:25:00|7887.8|7872.8|7895.8|7880.8|7895.8|7880.8|7887.8|7872.8|13
1666611000000|2022-10-24 11:30:00|7896|7881|7886.1|7871.1|7900.8|7885.8|7885.1|7870.1|22
1666611300000|2022-10-24 11:35:00|7886.3|7871.3|7890.1|7875.1|7900.1|7885.1|7886.3|7871.3|20
1666611600000|2022-10-24 11:40:00|7887.1|7872.1|7892.6|7877.6|7894|7879|7887.1|7872.1|2
1666611900000|2022-10-24 11:45:00|7893|7878|7906.7|7891.7|7909.9|7894.9|7889.1|7874.1|11
1666612200000|2022-10-24 11:50:00|7905.5|7890.5|7875.3|7850.3|7906.3|7890.5|7870.8|7850.3|17
1666612500000|2022-10-24 11:55:00|7865.3|7850.8|7865.6|7850.6|7872|7857|7864.4|7849.4|21
1666612800000|2022-10-24 12:00:00|7865.7|7850.7|7791.4|7776.4|7865.7|7850.7|7779.4|7764.4|156
1666613100000|2022-10-24 12:05:00|7791.3|7776.3|7811.8|7786.8|7812.4|7787.4|7784|7769|42
1666613400000|2022-10-24 12:10:00|7806.3|7791.3|7808.9|7793.9|7821.9|7806.9|7801.3|7786.3|35
1666613700000|2022-10-24 12:15:00|7808.1|7793.1|7792.3|7777.3|7808.1|7793.1|7788.2|7773.2|43
1666614000000|2022-10-24 12:20:00|7792.9|7777.9|7772.5|7757.5|7799.7|7784.7|7772.4|7757.4|76
1666614300000|2022-10-24 12:25:00|7772.6|7757.6|7787.4|7772.4|7788.4|7773.4|7771.5|7756.5|56
1666614600000|2022-10-24 12:30:00|7787.2|7772.2|7774.2|7759.2|7787.2|7772.2|7773.1|7758.1|39
1666614900000|2022-10-24 12:35:00|7774.7|7759.7|7759.9|7744.9|7777.3|7762.3|7746.4|7731.4|122
1666615200000|2022-10-24 12:40:00|7758|7743|7772.7|7757.7|7775.5|7760.5|7755.5|7740.5|30
1666615500000|2022-10-24 12:45:00|7772.5|7757.5|7760.7|7745.7|7785.8|7770.8|7756.1|7739.5|56
1666615800000|2022-10-24 12:50:00|7760.3|7745.3|7735.1|7720.1|7765|7750|7735.1|7720.1|140
1666616100000|2022-10-24 12:55:00|7737.2|7722.2|7751.2|7736.2|7753.3|7738.3|7734.3|7719.3|29
1666616400000|2022-10-24 13:00:00|7751.4|7736.4|7771.1|7756.1|7771.1|7756.1|7748.2|7733.2|61
1666616700000|2022-10-24 13:05:00|7770.1|7755.1|7740.8|7725.8|7770.1|7755.1|7730|7715|58
1666617000000|2022-10-24 13:10:00|7742.4|7727.4|7734.9|7719.9|7744.3|7729.3|7730.4|7715.4|86
1666617300000|2022-10-24 13:15:00|7734.7|7719.7|7740.7|7725.7|7741.2|7726.2|7730.3|7715.3|21
1666617600000|2022-10-24 13:20:00|7740.4|7725.4|7743.6|7728.6|7753.6|7738.6|7735.5|7720.5|32
1666617900000|2022-10-24 13:25:00|7742.8|7727.8|7743.9|7728.9|7744.4|7729.4|7733.3|7718.3|43
1666618200000|2022-10-24 13:30:00|7743.7|7728.7|7752.1|7737.1|7753.3|7738.3|7730.5|7715.5|132
1666618500000|2022-10-24 13:35:00|7751.2|7736.2|7805.3|7790.3|7809.7|7794.6|7747|7732|123
1666618800000|2022-10-24 13:40:00|7809.3|7794.3|7751.4|7736.4|7811.3|7796.3|7744.2|7729.2|96
1666619100000|2022-10-24 13:45:00|7751.8|7736.8|7746.5|7731.5|7779.2|7764.2|7740|7725|182
1666619400000|2022-10-24 13:50:00|7746.4|7731.4|7748.3|7733.3|7762.9|7747.9|7735.7|7720.7|88
1666619700000|2022-10-24 13:55:00|7748.5|7733.5|7751.6|7736.6|7767.6|7746.4|7741.8|7726.8|84
1666620000000|2022-10-24 14:00:00|7751.5|7736.5|7718.4|7703.4|7756.6|7741.6|7718.4|7703.4|130
1666620300000|2022-10-24 14:05:00|7717.2|7702.2|7714.8|7699.8|7728|7713|7712.8|7697.8|173
1666620600000|2022-10-24 14:10:00|7714.6|7699.6|7751|7736|7758|7743|7712.8|7697.8|127
1666620900000|2022-10-24 14:15:00|7750.6|7735.6|7729.1|7714.1|7750.6|7735.6|7704.8|7689.8|126
1666621200000|2022-10-24 14:20:00|7727.2|7712.2|7658.7|7643.7|7729.1|7714.1|7655.2|7640.2|255
1666621500000|2022-10-24 14:25:00|7658.5|7643.5|7693.2|7678.2|7711.6|7696.6|7653.9|7638.9|187
1666621800000|2022-10-24 14:30:00|7684.7|7669.7|7672.3|7657.3|7699.7|7684.7|7663.8|7648.8|298
1666622100000|2022-10-24 14:35:00|7672.6|7657.6|7664.4|7649.4|7687.5|7672.5|7663|7648|193
1666622400000|2022-10-24 14:40:00|7664|7649|7644|7629|7668.9|7653.9|7624.1|7609.1|340
1666622700000|2022-10-24 14:45:00|7645.3|7630.3|7622.3|7607.3|7645.3|7630.3|7620.2|7605.2|389
1666623000000|2022-10-24 14:50:00|7620.7|7605.7|7614.7|7599.7|7621.2|7606.2|7612|7597|239
1666623300000|2022-10-24 14:55:00|7609.3|7594.3|7627.9|7612.9|7630.5|7615.5|7609.3|7594.3|191
1666623600000|2022-10-24 15:00:00|7626.3|7611.3|7619.4|7604.4|7645|7630|7618.9|7603.9|146
1666623900000|2022-10-24 15:05:00|7619|7604|7631|7616|7631|7616|7615|7600|92
1666624200000|2022-10-24 15:10:00|7631.3|7616.3|7623.7|7608.7|7636.4|7621.4|7621.5|7606.5|74
1666624500000|2022-10-24 15:15:00|7623.5|7608.5|7613.8|7598.8|7623.5|7608.5|7608.5|7593.5|119
1666624800000|2022-10-24 15:20:00|7610.7|7595.7|7610.6|7595.6|7613|7598|7605.3|7590.3|284
1666625400000|2022-10-24 15:30:00|7609.6|7594.6|7605.3|7590.3|7610.6|7595.6|7605.2|7590.2|402
1666625700000|2022-10-24 15:35:00|7600.5|7585.5|7605.1|7590.1|7605.1|7590.1|7600.1|7585.1|377
1666626000000|2022-10-24 15:40:00|7605.8|7590.8|7607.7|7592.7|7627.2|7612.2|7604.2|7589.2|170
1666626300000|2022-10-24 15:45:00|7607.3|7592.3|7608|7593|7610.9|7595.9|7603.6|7588.6|83
1666626600000|2022-10-24 15:50:00|7607.9|7592.9|7624|7609|7631.7|7616.7|7606.7|7591.7|132
1666626900000|2022-10-24 15:55:00|7623.9|7608.9|7623.3|7608.3|7625.7|7610.7|7609.1|7594.1|111
1666627200000|2022-10-24 16:00:00|7622.5|7607.5|7621.1|7606.1|7633.4|7618.4|7617.7|7602.7|239
1666627500000|2022-10-24 16:05:00|7619|7604|7626.1|7611.1|7634.8|7619.8|7616.8|7601.8|125
1666627800000|2022-10-24 16:10:00|7625.8|7610.8|7618.3|7603.3|7625.8|7610.8|7612.4|7597.4|154
1666628100000|2022-10-24 16:15:00|7618.1|7603.1|7598.5|7583.5|7618.1|7603.1|7598.5|7583.5|84
1666628400000|2022-10-24 16:20:00|7598.3|7583.3|7603.6|7588.6|7607.8|7592.8|7597.6|7582.6|129
1666628700000|2022-10-24 16:25:00|7604.4|7589.4|7596.5|7581.5|7612.6|7597.6|7595.8|7580.8|75
1666629000000|2022-10-24 16:30:00|7598.5|7583.5|7594.5|7579.5|7600.3|7585.3|7592|7577|99
1666629300000|2022-10-24 16:35:00|7595.7|7580.7|7609.9|7594.9|7612.8|7597.8|7590.7|7575.7|92
1666629600000|2022-10-24 16:40:00|7610.3|7595.3|7591.5|7576.5|7611.3|7596.3|7590.3|7575.3|59
1666629900000|2022-10-24 16:45:00|7591.4|7576.4|7594|7579|7596.5|7581.5|7591.3|7576.3|40
1666659600000|2022-10-25 01:00:00|7594.5|7579.5|7617.9|7602.9|7617.9|7602.9|7588.8|7569.9|140
1666659900000|2022-10-25 01:05:00|7617.4|7602.4|7602.5|7587.5|7620.8|7605.8|7602.5|7582.5|53
1666660200000|2022-10-25 01:10:00|7602.6|7587.6|7615.9|7600.9|7615.9|7600.9|7602.6|7587.6|16
1666660500000|2022-10-25 01:15:00|7615.8|7600.8|7609.8|7594.8|7617.6|7600.8|7602.6|7587.6|54
1666660800000|2022-10-25 01:20:00|7609.6|7594.6|7605.8|7590.8|7609.6|7594.6|7594.8|7579.8|39
1666661100000|2022-10-25 01:25:00|7605.4|7590.4|7610.3|7595.3|7610.8|7595.8|7605.3|7590.3|20
1666661400000|2022-10-25 01:30:00|7610.1|7595.1|7607.7|7592.7|7616.1|7601.1|7604.7|7589.7|30
1666661700000|2022-10-25 01:35:00|7607.8|7592.8|7606|7591|7612.3|7594.3|7605.9|7585.9|105
1666662000000|2022-10-25 01:40:00|7606.8|7591.8|7618.2|7603.2|7619.2|7604.2|7605.5|7590.5|15
1666662300000|2022-10-25 01:45:00|7618.3|7603.3|7639.7|7614.7|7640.7|7620.4|7618.3|7603.3|28
1666662600000|2022-10-25 01:50:00|7634.5|7619.5|7656.7|7641.7|7657.7|7642.1|7632.1|7617.1|42
1666662900000|2022-10-25 01:55:00|7654|7639|7654.3|7639.3|7655.4|7640.4|7643.7|7628.7|16
1666663200000|2022-10-25 02:00:00|7655.1|7640.1|7642.7|7627.7|7655.1|7640.1|7642.3|7622.7|7
1666663500000|2022-10-25 02:05:00|7642.5|7627.5|7619|7604|7642.5|7627.5|7619|7596.2|10
1666663800000|2022-10-25 02:10:00|7620.6|7605.6|7625.1|7600.1|7625.1|7608.1|7620.6|7600.1|4
1666664100000|2022-10-25 02:15:00|7618.1|7603.1|7616.3|7601.3|7618.6|7603.6|7615.6|7600.6|3
1666664400000|2022-10-25 02:20:00|7615.8|7600.8|7613.2|7598.2|7615.8|7600.8|7611|7596|1
1666664700000|2022-10-25 02:25:00|7614.2|7599.2|7614|7599|7615.5|7600.5|7614|7599|0
1666665000000|2022-10-25 02:30:00|7613.5|7598.5|7614|7599|7621.2|7604|7613.5|7596.2|9
1666665300000|2022-10-25 02:35:00|7613.7|7598.7|7613|7598|7613.7|7598.7|7612.5|7597.5|25
1666665600000|2022-10-25 02:40:00|7613.1|7598.1|7612.5|7597.5|7614|7599|7612|7597|9
1666665900000|2022-10-25 02:45:00|7614.5|7599.5|7615|7600|7623.5|7601.8|7614.5|7595.1|7
1666666200000|2022-10-25 02:50:00|7614.7|7599.7|7620.3|7605.3|7620.8|7605.8|7612.5|7597.5|1
1666666500000|2022-10-25 02:55:00|7625.3|7610.3|7639.5|7624.5|7640|7625|7625.3|7610.3|7
1666666800000|2022-10-25 03:00:00|7639.9|7624.9|7627.8|7612.8|7639.9|7624.9|7627.8|7612|2
1666667100000|2022-10-25 03:05:00|7627.7|7612.7|7627.3|7612.3|7627.7|7612.7|7627.3|7612.3|0
1666667400000|2022-10-25 03:10:00|7627.6|7612.6|7616.6|7601.6|7628|7613|7615.2|7600.2|8
1666667700000|2022-10-25 03:15:00|7615.6|7600.6|7617.3|7602.3|7617.3|7602.3|7614.7|7599.7|7
1666668000000|2022-10-25 03:20:00|7616.9|7601.9|7617.3|7602.3|7617.3|7602.3|7615.3|7600.3|8
1666668300000|2022-10-25 03:25:00|7617.4|7602.4|7617.9|7602.9|7618.4|7603.4|7617.4|7602.4|2
1666668600000|2022-10-25 03:30:00|7617.4|7602.4|7618.1|7603.1|7618.1|7603.1|7616.6|7601.6|0
1666668900000|2022-10-25 03:35:00|7618.6|7603.6|7628.3|7613.3|7628.8|7613.8|7618.1|7603.1|12
1666669200000|2022-10-25 03:40:00|7628.8|7613.8|7623.8|7608.8|7631.8|7616.8|7620.1|7605.1|25
1666669500000|2022-10-25 03:45:00|7623.6|7608.6|7622.6|7607.6|7623.6|7608.6|7622.6|7607.6|0
1666669800000|2022-10-25 03:50:00|7629.1|7604.1|7621.7|7606.7|7629.1|7608.8|7621.6|7602.6|0
1666670100000|2022-10-25 03:55:00|7630.2|7605.2|7626.2|7611.2|7630.2|7611.2|7625.4|7605.2|1
1666670700000|2022-10-25 04:05:00|7626.4|7611.4|7627.6|7612.6|7627.6|7612.6|7626.4|7611.4|0
1666671000000|2022-10-25 04:10:00|7628.8|7613.8|7626.6|7611.6|7634.1|7614|7626.6|7609.1|4
1666671600000|2022-10-25 04:20:00|7627.2|7612.2|7627.1|7612.1|7627.2|7612.2|7627.1|7612.1|1
1666672200000|2022-10-25 04:30:00|7626.6|7611.6|7627.1|7612.1|7627.1|7612.1|7626.6|7611.6|1
1666672500000|2022-10-25 04:35:00|7627.3|7612.3|7627.7|7612.7|7628.2|7613.2|7627.3|7612.3|0
1666672800000|2022-10-25 04:40:00|7628.5|7613.5|7628.6|7613.6|7629.6|7614.6|7628.1|7613.1|2
1666673700000|2022-10-25 04:55:00|7628.5|7613.5|7628.1|7613.1|7628.7|7613.7|7628.1|7613.1|1
1666674000000|2022-10-25 05:00:00|7627.6|7612.6|7619.4|7604.4|7627.6|7612.6|7618.9|7603.9|4
1666674300000|2022-10-25 05:05:00|7619.8|7604.8|7618.3|7603.3|7619.8|7604.8|7618.3|7603.3|1
1666674600000|2022-10-25 05:10:00|7617.8|7602.8|7622.4|7607.4|7622.4|7607.4|7617.8|7602.8|5
1666674900000|2022-10-25 05:15:00|7620.7|7605.7|7616.2|7601.2|7621.4|7606.4|7616.1|7601.1|5
1666675200000|2022-10-25 05:20:00|7616|7601|7618.4|7603.4|7618.8|7603.8|7615.1|7600.1|1
1666675500000|2022-10-25 05:25:00|7618.1|7603.1|7618.8|7603.8|7618.8|7603.8|7614.1|7599.1|2
1666675800000|2022-10-25 05:30:00|7619.8|7604.8|7622.8|7607.8|7622.8|7607.8|7619.8|7604.8|1
1666676100000|2022-10-25 05:35:00|7622.7|7607.7|7613.8|7598.8|7622.7|7607.7|7613.3|7598.3|4
1666676400000|2022-10-25 05:40:00|7614.2|7599.2|7610.3|7595.3|7617.8|7602.8|7610.3|7595.3|11
1666676700000|2022-10-25 05:45:00|7610.2|7595.2|7601.7|7586.7|7611.5|7596.5|7601.7|7586.7|13
1666677000000|2022-10-25 05:50:00|7599.2|7584.2|7600|7585|7603.2|7588.2|7598|7583|15
1666677300000|2022-10-25 05:55:00|7601.9|7586.9|7614.2|7599.2|7615.7|7600.7|7599.9|7584.9|28
1666677600000|2022-10-25 06:00:00|7614|7599|7607.6|7592.6|7614|7599|7601.8|7586.8|24
1666677900000|2022-10-25 06:05:00|7607.1|7592.1|7603.5|7588.5|7608.1|7593.1|7603.5|7588.5|6
1666678200000|2022-10-25 06:10:00|7603.6|7588.6|7602.5|7587.5|7608.1|7593.1|7601.5|7586.5|9
1666678500000|2022-10-25 06:15:00|7601.5|7586.5|7607.5|7592.5|7608|7593|7600.2|7585.2|11
1666678800000|2022-10-25 06:20:00|7607.1|7592.1|7607.6|7592.6|7609|7594|7603.5|7588.5|5
1666679100000|2022-10-25 06:25:00|7607.4|7592.4|7611.5|7596.5|7615|7600|7606.4|7591.4|7
1666679400000|2022-10-25 06:30:00|7611.4|7596.4|7614.4|7599.4|7618.7|7603.7|7611|7596|5
1666679700000|2022-10-25 06:35:00|7614.5|7599.5|7616.4|7601.4|7619.2|7604.2|7613.9|7598.9|11
1666680000000|2022-10-25 06:40:00|7616.3|7601.3|7618.7|7603.7|7619.8|7604.8|7615.4|7600.4|10
1666680300000|2022-10-25 06:45:00|7618.8|7603.8|7623.6|7608.6|7623.6|7608.6|7617.2|7602.2|10
1666680600000|2022-10-25 06:50:00|7623.7|7608.7|7627|7612|7629.3|7614.3|7620.7|7605.7|5
1666680900000|2022-10-25 06:55:00|7626.5|7611.5|7627.6|7612.6|7631.1|7616.1|7624.8|7609.8|8
1666681200000|2022-10-25 07:00:00|7627.5|7612.5|7621.4|7606.4|7635.8|7620.8|7621|7606|24
1666681500000|2022-10-25 07:05:00|7621.3|7606.3|7624.6|7609.6|7628.6|7613.6|7620.9|7605.9|12
1666681800000|2022-10-25 07:10:00|7624.5|7609.5|7613.5|7598.5|7625|7610|7613.1|7598.1|6
1666682100000|2022-10-25 07:15:00|7613.4|7598.4|7619.2|7604.2|7626.5|7611.5|7611.5|7596.5|18
1666682400000|2022-10-25 07:20:00|7618.7|7603.7|7608.3|7593.3|7618.7|7603.7|7608.3|7593.3|6
1666682700000|2022-10-25 07:25:00|7608.4|7593.4|7597.8|7582.8|7614.4|7599.4|7595.2|7580.2|23
1666683000000|2022-10-25 07:30:00|7597.7|7582.7|7600.5|7585.5|7603.9|7588.9|7594.7|7579.7|11
1666683300000|2022-10-25 07:35:00|7600.6|7585.6|7605.9|7590.9|7610|7595|7598.5|7583.5|7
1666683600000|2022-10-25 07:40:00|7605.8|7590.8|7598.5|7583.5|7605.8|7590.8|7596.4|7581.4|3
1666683900000|2022-10-25 07:45:00|7598|7583|7604.5|7589.5|7604.9|7589.9|7597.5|7582.5|5
1666684200000|2022-10-25 07:50:00|7607.4|7592.4|7604.3|7589.3|7613.9|7598.9|7604|7589|66
1666684500000|2022-10-25 07:55:00|7604.1|7589.1|7608.6|7593.6|7608.6|7593.6|7604|7589|9
1666684800000|2022-10-25 08:00:00|7608.5|7593.5|7609.8|7594.8|7609.8|7594.8|7607.1|7592.1|55
1666685100000|2022-10-25 08:05:00|7613.8|7598.8|7619.3|7604.3|7622.2|7607.2|7613.8|7598.8|11
1666685400000|2022-10-25 08:10:00|7623.4|7608.4|7638.8|7623.8|7638.8|7623.8|7623.4|7608.4|3
1666685700000|2022-10-25 08:15:00|7638.6|7623.6|7621.4|7606.4|7638.6|7623.6|7621.4|7606.4|5
1666686000000|2022-10-25 08:20:00|7620.9|7605.9|7629.7|7614.7|7630.5|7615.5|7611.9|7596.9|8
1666686300000|2022-10-25 08:25:00|7630.2|7615.2|7630.2|7615.2|7630.7|7615.7|7630.2|7615.2|0
1666686600000|2022-10-25 08:30:00|7630|7615|7627.7|7612.7|7632.7|7617.7|7627.2|7612.2|4
1666686900000|2022-10-25 08:35:00|7628.2|7613.2|7615.5|7600.5|7628.7|7613.7|7615|7600|58
1666687200000|2022-10-25 08:40:00|7615|7600|7621.2|7606.2|7621.7|7606.7|7613|7598|22
1666687500000|2022-10-25 08:45:00|7620.2|7605.2|7615.2|7600.2|7620.2|7605.2|7614.8|7599.8|2
1666687800000|2022-10-25 08:50:00|7614.7|7599.7|7611.2|7596.2|7615.2|7600.2|7609.1|7594.1|2
1666688100000|2022-10-25 08:55:00|7610.7|7595.7|7604.7|7589.7|7610.7|7595.7|7603.7|7588.7|21
1666688400000|2022-10-25 09:00:00|7604.8|7589.8|7599.7|7584.7|7605.1|7590.1|7598.6|7583.6|6
1666688700000|2022-10-25 09:05:00|7600.1|7585.1|7603.9|7588.9|7605.4|7590.4|7598.6|7583.6|3
1666689000000|2022-10-25 09:10:00|7604.2|7589.2|7604.8|7589.8|7607.4|7592.4|7600.2|7585.2|5
1666689300000|2022-10-25 09:15:00|7605.3|7590.3|7600.7|7585.7|7605.3|7590.3|7599.7|7584.7|13
1666689600000|2022-10-25 09:20:00|7601.2|7586.2|7599.6|7584.6|7602.6|7587.6|7597.6|7582.6|8
1666689900000|2022-10-25 09:25:00|7599.8|7584.8|7600.6|7585.6|7601.6|7586.6|7595.1|7580.1|11
1666690200000|2022-10-25 09:30:00|7601.1|7586.1|7602.1|7587.1|7602.1|7587.1|7595.6|7580.6|61
1666690500000|2022-10-25 09:35:00|7602.6|7587.6|7597.6|7582.6|7602.6|7587.6|7597.4|7582.4|124
1666690800000|2022-10-25 09:40:00|7599.1|7584.1|7602.6|7587.6|7605.5|7590.5|7597.5|7582.5|5
1666691100000|2022-10-25 09:45:00|7601.5|7586.5|7600.8|7585.8|7602.3|7587.3|7595.7|7580.7|48
1666691400000|2022-10-25 09:50:00|7607.9|7592.9|7611.4|7596.4|7611.8|7596.8|7607.8|7592.8|5
1666691700000|2022-10-25 09:55:00|7617.2|7602.2|7615.4|7600.4|7618.2|7603.2|7614.4|7599.4|5
1666692000000|2022-10-25 10:00:00|7615.5|7600.5|7613.9|7598.9|7616.4|7601.4|7611.9|7596.9|16
1666692300000|2022-10-25 10:05:00|7614|7599|7622|7607|7622.8|7607.8|7614|7599|1
1666692600000|2022-10-25 10:10:00|7621.7|7606.7|7626.4|7611.4|7626.9|7611.9|7614|7599|9
1666692900000|2022-10-25 10:15:00|7628.7|7613.7|7625.2|7610.2|7628.7|7613.7|7620.8|7605.8|6
1666693200000|2022-10-25 10:20:00|7624.8|7609.8|7628.3|7613.3|7630.9|7615.9|7624.8|7609.8|13
1666693500000|2022-10-25 10:25:00|7627.9|7612.9|7621.9|7606.9|7630.9|7615.9|7621.9|7606.9|56
1666693800000|2022-10-25 10:30:00|7622.4|7607.4|7620.9|7605.9|7624.4|7609.4|7620.9|7605.9|0
1666694100000|2022-10-25 10:35:00|7620.7|7605.7|7622|7607|7627.4|7612.4|7617.4|7602.4|24
1666694400000|2022-10-25 10:40:00|7621.5|7606.5|7617.9|7602.9|7621.5|7606.5|7617.9|7602.9|3
1666694700000|2022-10-25 10:45:00|7618|7603|7618|7603|7618|7603|7618|7603|0
1666695000000|2022-10-25 10:50:00|7617.5|7602.5|7615.1|7600.1|7617.5|7602.5|7611.1|7596.1|2
1666695300000|2022-10-25 10:55:00|7616.2|7601.2|7616.1|7601.1|7616.2|7601.2|7615.7|7600.7|0
1666695600000|2022-10-25 11:00:00|7615.6|7600.6|7607.9|7592.9|7615.6|7600.6|7607.3|7592.3|11
1666695900000|2022-10-25 11:05:00|7608.3|7593.3|7604.8|7589.8|7608.3|7593.3|7600.8|7585.8|12
1666696200000|2022-10-25 11:10:00|7604.4|7589.4|7605.3|7590.3|7605.3|7590.3|7602.8|7587.8|6
1666696500000|2022-10-25 11:15:00|7603.4|7588.4|7603.1|7588.1|7604.4|7589.4|7602.3|7587.3|3
1666696800000|2022-10-25 11:20:00|7602.3|7587.3|7602.8|7587.8|7604.3|7589.3|7600.3|7585.3|2
1666697100000|2022-10-25 11:25:00|7602.9|7587.9|7613.5|7598.5|7614.5|7599.5|7602.8|7587.8|7
1666697400000|2022-10-25 11:30:00|7615|7600|7649.2|7634.2|7649.2|7634.2|7615|7600|31
1666697700000|2022-10-25 11:35:00|7649.1|7634.1|7648.6|7633.6|7654.6|7639.6|7644.4|7629.4|33
1666698000000|2022-10-25 11:40:00|7648.2|7633.2|7654.4|7639.4|7656.9|7641.9|7647.2|7632.2|9
1666698300000|2022-10-25 11:45:00|7654.5|7639.5|7650|7635|7655.9|7640.9|7649.5|7634.5|7
1666698600000|2022-10-25 11:50:00|7652.7|7637.7|7647.8|7632.8|7653.7|7638.7|7644.4|7629.4|20
1666698900000|2022-10-25 11:55:00|7647.9|7632.9|7633.9|7618.9|7650.8|7635.8|7630.4|7615.4|16
1666699200000|2022-10-25 12:00:00|7634.3|7619.3|7629.5|7614.5|7638|7623|7614|7599|58
1666699500000|2022-10-25 12:05:00|7629.6|7614.6|7636.2|7621.2|7636.9|7621.9|7619|7604|42
1666699800000|2022-10-25 12:10:00|7636.4|7621.4|7620.2|7605.2|7636.4|7621.4|7611.6|7596.6|65
1666700100000|2022-10-25 12:15:00|7620.3|7605.3|7628.2|7613.2|7633.1|7618.1|7612.5|7597.5|51
1666700400000|2022-10-25 12:20:00|7628.6|7613.6|7616.4|7601.4|7631.6|7616.6|7614.5|7599.5|54
1666700700000|2022-10-25 12:25:00|7614.6|7599.6|7639.7|7624.7|7639.7|7624.7|7613.4|7598.4|139
1666701000000|2022-10-25 12:30:00|7640.3|7625.3|7673.9|7658.9|7674.4|7659.4|7640.3|7625.3|86
1666701300000|2022-10-25 12:35:00|7671.9|7656.9|7669.5|7654.5|7690.1|7675.1|7664.6|7649.6|119
1666701600000|2022-10-25 12:40:00|7669.3|7654.3|7681.9|7666.9|7689.1|7674.1|7667.6|7652.6|58
1666701900000|2022-10-25 12:45:00|7678.4|7663.4|7722.5|7707.5|7723|7708|7676.9|7661.9|108
1666702200000|2022-10-25 12:50:00|7723|7708|7719.2|7704.2|7737.9|7722.9|7711|7696|61
1666702500000|2022-10-25 12:55:00|7719.3|7704.3|7695.5|7680.5|7721.7|7706.7|7690.4|7675.4|60
1666702800000|2022-10-25 13:00:00|7695.1|7680.1|7705.5|7690.5|7729.3|7714.3|7691.7|7676.7|57
1666703100000|2022-10-25 13:05:00|7706.7|7691.7|7704.5|7689.5|7723.7|7708.7|7702.7|7687.7|25
1666703400000|2022-10-25 13:10:00|7704.9|7689.9|7735.1|7720.1|7735.2|7720.2|7702.9|7687.9|95
1666703700000|2022-10-25 13:15:00|7735.5|7720.5|7734.3|7719.3|7735.8|7720.8|7730.6|7715.6|72
1666704000000|2022-10-25 13:20:00|7734.8|7719.8|7759.3|7744.3|7762.1|7747.1|7734.8|7719.8|198
1666704300000|2022-10-25 13:25:00|7759.5|7744.5|7758.5|7743.5|7768.3|7753.3|7749.4|7734.4|111
1666704600000|2022-10-25 13:30:00|7757.7|7742.7|7787.6|7772.6|7799.4|7784.4|7757.7|7742.7|288
1666704900000|2022-10-25 13:35:00|7787.7|7772.7|7800.6|7785.6|7811.3|7796.3|7787|7772|138
1666705200000|2022-10-25 13:40:00|7801|7786|7796.2|7781.2|7808.6|7793.6|7783.5|7768.5|125
1666705500000|2022-10-25 13:45:00|7796.3|7781.3|7851.9|7836.9|7852|7837|7796.3|7781.3|215
1666705800000|2022-10-25 13:50:00|7854.4|7839.4|7854|7839|7862.8|7847.8|7840.6|7825.6|219
1666706100000|2022-10-25 13:55:00|7853.6|7838.6|7838.3|7823.3|7868.5|7853.5|7828.4|7813.4|174
1666706400000|2022-10-25 14:00:00|7838.2|7823.2|7809.4|7794.4|7841.6|7826.6|7806.3|7791.3|137
1666706700000|2022-10-25 14:05:00|7808.6|7793.6|7839.4|7824.4|7839.4|7824.4|7807.1|7792.1|181
1666707000000|2022-10-25 14:10:00|7838.3|7823.3|7806.6|7791.6|7839.2|7824.2|7806.6|7791.6|129
1666707300000|2022-10-25 14:15:00|7812.7|7797.7|7833.2|7818.2|7835.2|7820.2|7812.1|7797.1|173
1666707600000|2022-10-25 14:20:00|7834.8|7819.8|7862.9|7847.9|7863.9|7848.9|7834.8|7819.8|185
1666707900000|2022-10-25 14:25:00|7863.7|7848.7|7864.6|7849.6|7872.4|7857.4|7860.3|7845.3|177
1666708200000|2022-10-25 14:30:00|7866|7851|7869.9|7854.9|7870.6|7855.6|7847.5|7832.5|222
1666708500000|2022-10-25 14:35:00|7870.8|7855.8|7854.7|7839.7|7871.9|7856.9|7854|7839|235
1666708800000|2022-10-25 14:40:00|7855.8|7840.8|7869.5|7854.5|7881|7866|7852.4|7837.4|331
1666709100000|2022-10-25 14:45:00|7869.9|7854.9|7870.3|7855.3|7874.3|7859.3|7867.2|7852.2|127
1666709400000|2022-10-25 14:50:00|7870.2|7855.2|7861.5|7846.5|7873|7858|7860.5|7845.5|144
1666709700000|2022-10-25 14:55:00|7861.6|7846.6|7865.7|7850.7|7869.1|7854.1|7857.3|7842.3|86
1666710000000|2022-10-25 15:00:00|7865.8|7850.8|7854.5|7839.5|7868|7853|7845.8|7830.8|319
1666710300000|2022-10-25 15:05:00|7854.4|7839.4|7865.7|7850.7|7867.4|7852.4|7854.4|7839.4|116
1666710600000|2022-10-25 15:10:00|7865.6|7850.6|7864.4|7849.4|7866.4|7851.4|7849.5|7834.5|228
1666710900000|2022-10-25 15:15:00|7864.3|7849.3|7865.6|7850.6|7867.6|7852.6|7861.2|7846.2|112
1666711200000|2022-10-25 15:20:00|7865.3|7850.3|7849|7834|7865.3|7850.3|7849|7834|119
1666711500000|2022-10-25 15:25:00|7849.6|7834.6|7847.8|7832.8|7853.7|7838.7|7834.6|7819.6|126
1666711800000|2022-10-25 15:30:00|7847.6|7832.6|7848.1|7833.1|7851.5|7836.5|7837.7|7822.7|43
1666712100000|2022-10-25 15:35:00|7847.7|7832.7|7857.2|7842.2|7859.4|7844.4|7845.7|7830.7|44
1666712400000|2022-10-25 15:40:00|7856.4|7841.4|7840.8|7825.8|7856.4|7841.4|7838.6|7823.6|65
1666712700000|2022-10-25 15:45:00|7839.5|7824.5|7852.5|7837.5|7853.4|7838.4|7829.6|7814.6|79
1666713000000|2022-10-25 15:50:00|7852.3|7837.3|7843.1|7828.1|7854.9|7839.9|7843|7828|71
1666713300000|2022-10-25 15:55:00|7843|7828|7846.5|7831.5|7854.9|7839.9|7840.8|7825.8|43
1666713600000|2022-10-25 16:00:00|7846.1|7831.1|7837.1|7822.1|7849.6|7834.6|7828.9|7813.9|148
1666713900000|2022-10-25 16:05:00|7839.1|7824.1|7857.2|7842.2|7862.1|7847.1|7834.6|7819.6|139
1666714200000|2022-10-25 16:10:00|7858.7|7843.7|7866.2|7851.2|7867.3|7852.3|7858.4|7843.4|80
1666714500000|2022-10-25 16:15:00|7866.3|7851.3|7867.9|7852.9|7869.2|7854.2|7865.4|7850.4|130
1666714800000|2022-10-25 16:20:00|7866.9|7851.9|7867.3|7852.3|7869.5|7854.5|7863.5|7848.5|144
1666715100000|2022-10-25 16:25:00|7867.4|7852.4|7864|7849|7868.5|7853.5|7862.4|7847.4|136
1666715400000|2022-10-25 16:30:00|7864.4|7849.4|7867.9|7852.9|7870.1|7855.1|7864|7849|80
1666715700000|2022-10-25 16:35:00|7867.3|7852.3|7873.5|7858.5|7876.2|7861.2|7867.2|7852.2|90
1666716000000|2022-10-25 16:40:00|7873.9|7858.9|7866.9|7851.9|7877.5|7862.5|7866.3|7851.3|127
1666716300000|2022-10-25 16:45:00|7867.1|7852.1|7872.3|7857.3|7872.3|7857.3|7866.9|7851.9|56
1666716600000|2022-10-25 16:50:00|7871.9|7856.9|7868|7853|7877.7|7862.7|7868|7853|127
1666716900000|2022-10-25 16:55:00|7867.1|7852.1|7859|7844|7867.6|7852.6|7858.1|7843.1|78
1666717200000|2022-10-25 17:00:00|7858.8|7843.8|7859.3|7844.3|7869.4|7854.4|7857.3|7842.3|41
1666717500000|2022-10-25 17:05:00|7859.4|7844.4|7857.6|7842.6|7862.8|7847.8|7853.9|7838.9|118
1666717800000|2022-10-25 17:10:00|7857.7|7842.7|7854.1|7839.1|7861|7846|7853.6|7838.6|54
1666718100000|2022-10-25 17:15:00|7853.9|7838.9|7861.5|7846.5|7861.6|7846.6|7848.3|7833.3|38
1666718400000|2022-10-25 17:20:00|7856.5|7841.5|7848.4|7833.4|7858.5|7843.5|7847.9|7832.9|40
1666718700000|2022-10-25 17:25:00|7847.9|7832.9|7849.9|7834.9|7857.2|7842.2|7845.4|7830.4|46
1666719000000|2022-10-25 17:30:00|7850.4|7835.4|7856.9|7841.9|7859.6|7844.6|7848.9|7833.9|183
1666719300000|2022-10-25 17:35:00|7857.1|7842.1|7836|7821|7857.2|7842.2|7831.6|7816.6|157
1666719600000|2022-10-25 17:40:00|7836.1|7821.1|7832.3|7817.3|7842.8|7827.8|7820.6|7805.6|163
1666719900000|2022-10-25 17:45:00|7831.4|7816.4|7828|7813|7833.2|7818.2|7822.8|7807.8|92
1666720200000|2022-10-25 17:50:00|7828.1|7813.1|7837.3|7822.3|7837.3|7822.3|7819.6|7804.6|76
1666720500000|2022-10-25 17:55:00|7837.1|7822.1|7836.4|7821.4|7842.5|7827.5|7828.5|7813.5|90
1666720800000|2022-10-25 18:00:00|7836.5|7821.5|7859.1|7844.1|7863.7|7848.7|7836|7821|137
1666721100000|2022-10-25 18:05:00|7858.7|7843.7|7846.8|7831.8|7860.7|7845.7|7841.6|7826.6|166
1666721400000|2022-10-25 18:10:00|7846.2|7831.2|7807.4|7792.4|7846.2|7831.2|7783|7768|881
1666721700000|2022-10-25 18:15:00|7807.7|7792.7|7792.6|7777.6|7810|7795|7791.3|7776.3|180
1666746000000|2022-10-26 01:00:00|7812.6|7797.6|7774.8|7759.8|7812.6|7797.6|7755.3|7739.5|68
1666746300000|2022-10-26 01:05:00|7773.3|7758.3|7782.5|7767.5|7794.5|7779.5|7773.2|7758.2|13
1666746600000|2022-10-26 01:10:00|7782.6|7767.6|7778.9|7763.9|7784.8|7767.6|7777|7759.3|5
1666746900000|2022-10-26 01:15:00|7779|7764|7778.8|7763.8|7781.3|7766.3|7773.8|7758.8|13
1666747200000|2022-10-26 01:20:00|7779.4|7764.4|7780.7|7765.7|7781.2|7766.2|7778.7|7763.7|6
1666747500000|2022-10-26 01:25:00|7780.9|7765.9|7781.9|7766.9|7782.4|7767.4|7779.2|7764.2|3
1666747800000|2022-10-26 01:30:00|7782.3|7767.3|7783.7|7768.7|7783.7|7768.7|7781.8|7766.8|1
1666748100000|2022-10-26 01:35:00|7783.2|7768.2|7776.4|7761.4|7783.7|7768.7|7771.4|7756.4|31
1666748400000|2022-10-26 01:40:00|7776.5|7761.5|7776.4|7761.4|7776.5|7761.5|7776.4|7761.4|0
1666748700000|2022-10-26 01:45:00|7776.5|7761.5|7776.5|7761.5|7776.5|7761.5|7776.4|7761.4|0
1666749000000|2022-10-26 01:50:00|7776.4|7761.4|7775.8|7760.8|7776.4|7761.4|7775.3|7760.3|0
1666749300000|2022-10-26 01:55:00|7775.4|7760.4|7774.6|7759.6|7775.4|7760.4|7773.2|7758.2|2
1666749600000|2022-10-26 02:00:00|7774.4|7759.4|7774.8|7759.8|7776|7761|7773.6|7758.6|0
1666749900000|2022-10-26 02:05:00|7776|7761|7799.2|7784.2|7806.9|7791.9|7775.6|7759.4|15
1666750200000|2022-10-26 02:10:00|7799.1|7784.1|7802.5|7787.5|7802.5|7787.5|7797.8|7782.8|4
1666750500000|2022-10-26 02:15:00|7802.4|7787.4|7802.3|7787.3|7802.4|7787.4|7802.3|7787.3|0
1666750800000|2022-10-26 02:20:00|7802.8|7787.8|7820.9|7805.9|7823.4|7808.4|7802.5|7787.5|4
1666751100000|2022-10-26 02:25:00|7821.3|7806.3|7818.5|7803.5|7821.4|7806.4|7816.5|7801.5|4
1666751400000|2022-10-26 02:30:00|7827.7|7802.7|7826.9|7811.9|7842.5|7824.4|7822.4|7801.6|23
1666751700000|2022-10-26 02:35:00|7826.5|7811.5|7826.5|7811.5|7828|7813|7826.5|7811.5|1
1666752000000|2022-10-26 02:40:00|7826.4|7811.4|7832|7817|7832|7817|7826|7811|2
1666752300000|2022-10-26 02:45:00|7832.1|7817.1|7826.5|7811.5|7835.3|7817.5|7825.3|7810.3|1
1666752600000|2022-10-26 02:50:00|7826.3|7811.3|7825.5|7810.5|7826.8|7811.8|7824.7|7809.7|3
1666752900000|2022-10-26 02:55:00|7826|7811|7823|7808|7829|7811|7823|7804|1
1666753200000|2022-10-26 03:00:00|7822.6|7807.6|7824|7809|7824|7809|7820.3|7805.3|1
1666753500000|2022-10-26 03:05:00|7823.9|7808.9|7822|7807|7828.7|7813.5|7822|7803.7|3
1666753800000|2022-10-26 03:10:00|7821|7806|7819.4|7804.4|7821.5|7806.5|7819.3|7804.3|2
1666754100000|2022-10-26 03:15:00|7820|7805|7826.1|7811.1|7826.1|7811.1|7820|7805|0
1666754400000|2022-10-26 03:20:00|7826.2|7811.2|7826.2|7811.2|7826.2|7811.2|7826.2|7811.2|0
1666754700000|2022-10-26 03:25:00|7826.1|7811.1|7837.1|7822.1|7838|7823|7826.1|7811.1|16
1666755000000|2022-10-26 03:30:00|7836.6|7821.6|7832.3|7817.3|7837.9|7822.9|7832.3|7817.3|0
1666755300000|2022-10-26 03:35:00|7830.3|7805.3|7821.2|7806.2|7830.3|7810|7821.2|7805.3|1
1666755600000|2022-10-26 03:40:00|7820.7|7805.7|7820.8|7805.8|7820.8|7805.8|7820.7|7805.7|0
1666756200000|2022-10-26 03:50:00|7820.9|7805.9|7820.5|7805.5|7820.9|7805.9|7820.5|7805.5|2
1666757700000|2022-10-26 04:15:00|7837.4|7799.9|7833.7|7818.7|7837.8|7818.7|7833.7|7799.9|1
1666758000000|2022-10-26 04:20:00|7834.1|7819.1|7836.6|7821.6|7836.6|7821.6|7834.1|7819.1|0
1666758300000|2022-10-26 04:25:00|7837.6|7822.6|7837.6|7822.6|7837.6|7822.6|7837.6|7822.6|0
1666758600000|2022-10-26 04:30:00|7837.7|7822.7|7838.1|7823.1|7838.1|7823.1|7837.7|7822.7|0
1666758900000|2022-10-26 04:35:00|7838.3|7823.3|7843.4|7805.9|7848.3|7828.6|7838.3|7805.9|7
1666759200000|2022-10-26 04:40:00|7840.9|7803.4|7840.9|7803.4|7840.9|7803.4|7840.9|7803.4|0
1666759800000|2022-10-26 04:50:00|7840.2|7802.7|7837.4|7799.9|7840.2|7802.7|7837.4|7799.9|1
1666760100000|2022-10-26 04:55:00|7831.6|7806.6|7832.1|7807.1|7833.6|7808.6|7830.1|7805.1|0
1666760400000|2022-10-26 05:00:00|7824.6|7809.6|7828.1|7803.1|7829.4|7809.6|7824.6|7803.1|0
1666760700000|2022-10-26 05:05:00|7828|7803|7828|7803|7828|7803|7828|7803|0
1666761000000|2022-10-26 05:10:00|7822.9|7807.9|7820.5|7805.5|7822.9|7807.9|7820.5|7805.5|0
1666761300000|2022-10-26 05:15:00|7820.1|7805.1|7816|7801|7820.1|7805.1|7816|7801|1
1666761600000|2022-10-26 05:20:00|7810.5|7795.5|7811.5|7796.5|7811.5|7796.5|7809.4|7794.4|11
1666761900000|2022-10-26 05:25:00|7809.9|7794.9|7807.4|7792.4|7809.9|7794.9|7807.3|7792.3|4
1666762200000|2022-10-26 05:30:00|7803.1|7788.1|7807.5|7792.5|7807.9|7792.9|7803.1|7788.1|1
1666762500000|2022-10-26 05:35:00|7807.9|7792.9|7808.4|7793.4|7810.9|7795.9|7807.2|7792.2|4
1666762800000|2022-10-26 05:40:00|7807.9|7792.9|7807.5|7792.5|7811.3|7796.3|7799.2|7784.2|15
1666763100000|2022-10-26 05:45:00|7807.4|7792.4|7809|7794|7809.5|7794.5|7806.9|7791.9|0
1666763400000|2022-10-26 05:50:00|7809.5|7794.5|7808.6|7793.6|7811.5|7796.5|7805.7|7790.7|2
1666763700000|2022-10-26 05:55:00|7805.8|7790.8|7804.9|7789.9|7811|7796|7804.9|7789.9|5
1666764000000|2022-10-26 06:00:00|7808.4|7783.4|7806.1|7791.1|7809.4|7791.1|7804.8|7783.4|0
1666764600000|2022-10-26 06:10:00|7806|7791|7805.4|7790.4|7806.2|7791.2|7805.3|7790.3|0
1666764900000|2022-10-26 06:15:00|7802.8|7787.8|7801.7|7786.7|7809.2|7794.2|7796|7781|21
1666765200000|2022-10-26 06:20:00|7806.8|7781.8|7786.4|7761.4|7806.8|7783.1|7781.6|7761.4|5
1666765500000|2022-10-26 06:25:00|7786.3|7761.3|7787.4|7772.4|7787.4|7772.4|7778.9|7761.3|6
1666765800000|2022-10-26 06:30:00|7787|7772|7790.2|7765.2|7791.3|7772|7785.7|7764.2|4
1666766100000|2022-10-26 06:35:00|7791.2|7766.2|7790.7|7765.7|7791.2|7766.2|7790.7|7765.7|0
1666766400000|2022-10-26 06:40:00|7786|7771|7786.7|7771.7|7787.2|7772.2|7786|7771|0
1666766700000|2022-10-26 06:45:00|7785.7|7770.7|7786.8|7771.8|7786.8|7771.8|7782.7|7767.7|2
1666767000000|2022-10-26 06:50:00|7792.3|7767.3|7794.8|7769.8|7794.8|7769.8|7792.3|7767.3|0
1666767300000|2022-10-26 06:55:00|7794.7|7769.7|7789.1|7774.1|7795.3|7776.8|7785.1|7769.7|18
1666767600000|2022-10-26 07:00:00|7789|7774|7791.7|7776.7|7791.7|7776.7|7788.8|7773.8|1
1666767900000|2022-10-26 07:05:00|7789.7|7774.7|7789|7774|7793.9|7774.7|7787.5|7768.9|5
1666768500000|2022-10-26 07:15:00|7788.3|7773.3|7778.1|7763.1|7788.3|7773.3|7775.1|7760.1|27
1666768800000|2022-10-26 07:20:00|7778.6|7763.6|7787.5|7772.5|7789|7774|7778.6|7763.6|5
1666769100000|2022-10-26 07:25:00|7787.1|7772.1|7785.9|7770.9|7787.1|7772.1|7784.1|7769.1|1
1666769400000|2022-10-26 07:30:00|7785.5|7770.5|7785.5|7770.5|7785.5|7770.5|7785.5|7770.5|0
1666769700000|2022-10-26 07:35:00|7785.9|7770.9|7799.4|7784.4|7806|7791|7785.9|7770.9|6
1666770000000|2022-10-26 07:40:00|7799.2|7784.2|7812|7797|7812|7797|7798.4|7783.4|2
1666770300000|2022-10-26 07:45:00|7810|7795|7819.8|7804.8|7823.8|7808.8|7808|7793|6
1666770600000|2022-10-26 07:50:00|7819.4|7804.4|7819.4|7804.4|7820.8|7805.8|7814.9|7799.9|7
1666770900000|2022-10-26 07:55:00|7817.9|7802.9|7819.4|7804.4|7820.4|7805.4|7817.9|7802.9|0
1666771200000|2022-10-26 08:00:00|7819.7|7804.7|7824.6|7809.6|7825.3|7810.3|7819.7|7804.7|6
1666771500000|2022-10-26 08:05:00|7824.5|7809.5|7829.4|7814.4|7834.1|7816.4|7824.1|7809.1|3
1666771800000|2022-10-26 08:10:00|7829.3|7814.3|7845.2|7820.2|7846.1|7824.6|7828.4|7813.4|29
1666772100000|2022-10-26 08:15:00|7845.1|7820.1|7847.4|7822.4|7847.4|7822.4|7844.7|7819.7|104
1666772400000|2022-10-26 08:20:00|7847|7822|7852.4|7837.4|7852.4|7837.4|7842.4|7821.6|4
1666772700000|2022-10-26 08:25:00|7853|7838|7852.9|7837.9|7856.4|7841.4|7852.9|7837.9|10
1666773000000|2022-10-26 08:30:00|7851.8|7836.8|7840.6|7825.6|7853.2|7838.2|7827.4|7812.4|76
1666773300000|2022-10-26 08:35:00|7841|7826|7838.8|7823.8|7847.2|7832.2|7838.1|7823.1|7
1666773600000|2022-10-26 08:40:00|7837.4|7822.4|7821.8|7806.8|7837.9|7822.9|7821.8|7806.8|4
1666773900000|2022-10-26 08:45:00|7822.3|7807.3|7821.4|7806.4|7824.6|7809.6|7820.4|7805.4|8
1666774200000|2022-10-26 08:50:00|7832.9|7807.9|7831.9|7816.9|7832.9|7817.4|7828.1|7807.9|3
1666774500000|2022-10-26 08:55:00|7831.8|7816.8|7832.8|7817.8|7832.9|7817.9|7831.4|7816.4|0
1666774800000|2022-10-26 09:00:00|7834.3|7819.3|7827.8|7812.8|7836.3|7821.3|7827.3|7812.3|5
1666775100000|2022-10-26 09:05:00|7822.4|7807.4|7822.8|7807.8|7822.8|7807.8|7822.4|7807.4|1
1666775400000|2022-10-26 09:10:00|7823.4|7808.4|7825.4|7810.4|7825.4|7810.4|7823.3|7808.3|1
1666775700000|2022-10-26 09:15:00|7825.9|7810.9|7832.3|7817.3|7832.3|7817.3|7825.9|7810.9|2
1666776000000|2022-10-26 09:20:00|7832.8|7817.8|7842.7|7827.7|7845.7|7830.7|7832.8|7817.8|14
1666776300000|2022-10-26 09:25:00|7842.6|7827.6|7831.9|7816.9|7842.7|7827.7|7830.8|7815.8|4
1666776600000|2022-10-26 09:30:00|7832.4|7817.4|7827.5|7812.5|7833.7|7818.7|7827.4|7812.4|8
1666776900000|2022-10-26 09:35:00|7827.9|7812.9|7829.7|7814.7|7834.3|7819.3|7827|7812|11
1666777200000|2022-10-26 09:40:00|7829.8|7814.8|7823.1|7808.1|7832.7|7817.7|7821|7806|5
1666777500000|2022-10-26 09:45:00|7824.6|7809.6|7826.6|7811.6|7826.6|7811.6|7824.6|7809.6|1
1666777800000|2022-10-26 09:50:00|7823.7|7808.7|7824.6|7809.6|7824.6|7809.6|7821.6|7806.6|6
1666778100000|2022-10-26 09:55:00|7823.1|7808.1|7821.4|7806.4|7824.3|7809.3|7821.4|7806.4|5
1666778400000|2022-10-26 10:00:00|7821.6|7806.6|7829.8|7814.8|7829.9|7814.9|7820|7805|15
1666778700000|2022-10-26 10:05:00|7829.7|7814.7|7821.1|7806.1|7831.4|7816.4|7819.7|7804.7|4
1666779000000|2022-10-26 10:10:00|7820.6|7805.6|7828.5|7813.5|7830.3|7815.3|7820.4|7805.4|14
1666779300000|2022-10-26 10:15:00|7826.8|7811.8|7824.8|7809.8|7826.8|7811.8|7820.1|7805.1|6
1666779600000|2022-10-26 10:20:00|7826|7811|7826.3|7811.3|7826.3|7811.3|7815.9|7800.9|2
1666779900000|2022-10-26 10:25:00|7826.4|7811.4|7828.6|7813.6|7829.6|7814.6|7826.4|7811.4|5
1666780200000|2022-10-26 10:30:00|7828|7813|7831.5|7816.5|7834.4|7819.4|7824|7809|12
1666780500000|2022-10-26 10:35:00|7832|7817|7829.4|7814.4|7837.3|7822.3|7829.3|7814.3|15
1666780800000|2022-10-26 10:40:00|7829.5|7814.5|7829.6|7814.6|7829.7|7814.7|7829.5|7814.5|0
1666781100000|2022-10-26 10:45:00|7829.7|7814.7|7839.8|7824.8|7840.5|7825.5|7828.6|7813.6|9
1666781400000|2022-10-26 10:50:00|7835.9|7820.9|7836.9|7821.9|7838.1|7823.1|7835.4|7820.4|3
1666781700000|2022-10-26 10:55:00|7835.1|7820.1|7834.3|7819.3|7835.8|7820.8|7834.3|7819.3|2
1666782000000|2022-10-26 11:00:00|7834.5|7819.5|7835.8|7820.8|7838.1|7823.1|7832.6|7817.6|7
1666782300000|2022-10-26 11:05:00|7837|7822|7832|7817|7837|7822|7827|7812|26
1666782600000|2022-10-26 11:10:00|7832.4|7817.4|7833.1|7818.1|7835.8|7820.8|7831|7816|16
1666782900000|2022-10-26 11:15:00|7831.4|7816.4|7827.7|7812.7|7835.6|7820.6|7827.4|7812.4|12
1666783200000|2022-10-26 11:20:00|7833.3|7818.3|7830.4|7815.4|7834.5|7819.5|7828.9|7813.9|18
1666783500000|2022-10-26 11:25:00|7830.6|7815.6|7828.3|7813.3|7830.6|7815.6|7828.3|7813.3|14
1666783800000|2022-10-26 11:30:00|7828.7|7813.7|7829.4|7814.4|7830.8|7815.8|7827.3|7812.3|9
1666784100000|2022-10-26 11:35:00|7829.5|7814.5|7818.9|7803.9|7830.3|7815.3|7818.9|7803.9|7
1666784400000|2022-10-26 11:40:00|7818.5|7803.5|7797.5|7782.5|7818.5|7803.5|7795.3|7780.3|48
1666784700000|2022-10-26 11:45:00|7797.7|7782.7|7814|7799|7814|7799|7797.7|7782.7|5
1666785000000|2022-10-26 11:50:00|7813.9|7798.9|7804.1|7789.1|7813.9|7798.9|7803|7788|7
1666785300000|2022-10-26 11:55:00|7804.5|7789.5|7799.2|7784.2|7806|7791|7799.2|7784.2|8
1666785600000|2022-10-26 12:00:00|7800|7785|7793.5|7778.5|7801.6|7786.6|7776.7|7761.7|64
1666785900000|2022-10-26 12:05:00|7793.6|7778.6|7790.1|7775.1|7794.1|7779.1|7782.8|7767.8|25
1666786200000|2022-10-26 12:10:00|7789.9|7774.9|7796.2|7781.2|7806.1|7791.1|7789.1|7774.1|22
1666786500000|2022-10-26 12:15:00|7795.4|7780.4|7802.5|7787.5|7813.7|7798.7|7795.4|7780.4|55
1666786800000|2022-10-26 12:20:00|7803.8|7788.8|7796.2|7781.2|7803.8|7788.8|7793.1|7778.1|15
1666787100000|2022-10-26 12:25:00|7795.7|7780.7|7790.5|7775.5|7795.7|7780.7|7784|7769|20
1666787400000|2022-10-26 12:30:00|7791|7776|7780.1|7765.1|7795|7780|7775.8|7760.8|44
1666787700000|2022-10-26 12:35:00|7779.6|7764.6|7779.8|7764.8|7787.8|7772.8|7777.6|7762.6|44
1666788000000|2022-10-26 12:40:00|7780.1|7765.1|7792.5|7777.5|7802.5|7787.5|7780.1|7765.1|48
1666788300000|2022-10-26 12:45:00|7793.6|7778.6|7807.8|7792.8|7807.8|7792.8|7790.2|7775.2|42
1666788600000|2022-10-26 12:50:00|7808.8|7793.8|7801.3|7786.3|7809.8|7794.8|7796.7|7781.7|55
1666788900000|2022-10-26 12:55:00|7801.4|7786.4|7801.1|7786.1|7804.3|7789.3|7795.5|7780.5|21
1666789200000|2022-10-26 13:00:00|7801|7786|7808.3|7793.3|7826.1|7811.1|7799.6|7784.6|39
1666789500000|2022-10-26 13:05:00|7809.1|7794.1|7805.6|7790.6|7811.9|7796.9|7803.4|7788.4|14
1666789800000|2022-10-26 13:10:00|7806.2|7791.2|7800|7785|7811.5|7796.5|7798.5|7783.5|19
1666790100000|2022-10-26 13:15:00|7800.5|7785.5|7800.3|7785.3|7806.5|7791.5|7791|7776|96
1666790400000|2022-10-26 13:20:00|7800.2|7785.2|7802|7787|7803.8|7788.8|7795|7780|24
1666790700000|2022-10-26 13:25:00|7802.5|7787.5|7794.4|7779.4|7805.9|7790.9|7793.6|7778.6|24
1666791000000|2022-10-26 13:30:00|7794.9|7779.9|7776.1|7761.1|7794.9|7779.9|7758.1|7743.1|166
1666791300000|2022-10-26 13:35:00|7777.3|7762.3|7821.7|7806.7|7825.2|7810.2|7767.2|7752.2|117
1666791600000|2022-10-26 13:40:00|7821.8|7806.8|7798.1|7783.1|7822.7|7807.7|7787.2|7772.2|76
1666791900000|2022-10-26 13:45:00|7800.8|7785.8|7801.5|7786.5|7811.5|7796.5|7794.4|7779.4|95
1666792200000|2022-10-26 13:50:00|7801|7786|7778.1|7763.1|7802|7787|7778|7763|103
1666792500000|2022-10-26 13:55:00|7778.3|7763.3|7742.4|7727.4|7784|7769|7734|7719|239
1666792800000|2022-10-26 14:00:00|7744.5|7729.5|7763.8|7748.8|7769|7754|7743.9|7728.9|147
1666793100000|2022-10-26 14:05:00|7763.9|7748.9|7763.9|7748.9|7764.7|7749.7|7752.4|7737.4|58
1666793400000|2022-10-26 14:10:00|7764.8|7749.8|7784.6|7769.6|7790.2|7775.2|7755.2|7740.2|102
1666793700000|2022-10-26 14:15:00|7784.8|7769.8|7813.4|7798.4|7818.1|7803.1|7784.2|7769.2|184
1666794000000|2022-10-26 14:20:00|7813|7798|7791|7776|7819.4|7804.4|7789.1|7774.1|85
1666794300000|2022-10-26 14:25:00|7790.7|7775.7|7783.5|7768.5|7798|7783|7781|7766|75
1666794600000|2022-10-26 14:30:00|7783.6|7768.6|7786.5|7771.5|7794.4|7779.4|7778.5|7763.5|115
1666794900000|2022-10-26 14:35:00|7786.3|7771.3|7813.5|7798.5|7829.9|7814.9|7786.3|7771.3|183
1666795200000|2022-10-26 14:40:00|7813.8|7798.8|7817.3|7802.3|7833|7818|7810.5|7795.5|188
1666795500000|2022-10-26 14:45:00|7817.4|7802.4|7803.4|7788.4|7820.9|7805.9|7793.7|7778.7|108
1666795800000|2022-10-26 14:50:00|7802.2|7787.2|7811.2|7796.2|7811.2|7796.2|7797.2|7782.2|109
1666796100000|2022-10-26 14:55:00|7811.5|7796.5|7809.9|7794.9|7813.6|7798.6|7802|7787|88
1666796400000|2022-10-26 15:00:00|7810.7|7795.7|7821.6|7806.6|7830.8|7815.8|7810.1|7795.1|139
1666796700000|2022-10-26 15:05:00|7821.1|7806.1|7823.4|7808.4|7826.6|7811.6|7820.6|7805.6|83
1666797000000|2022-10-26 15:10:00|7824.4|7809.4|7816.2|7801.2|7829.4|7814.4|7811.9|7796.9|91
1666797300000|2022-10-26 15:15:00|7815.4|7800.4|7818.2|7803.2|7818.2|7803.2|7806.2|7791.2|88
1666797600000|2022-10-26 15:20:00|7818.3|7803.3|7895.4|7880.4|7895.4|7880.4|7818.3|7803.3|303
1666797900000|2022-10-26 15:25:00|7895.5|7880.5|7912.1|7897.1|7917.1|7902.1|7889.4|7874.4|171
1666798200000|2022-10-26 15:30:00|7911|7896|7896.1|7881.1|7915.1|7900.1|7893.1|7878.1|156
1666798500000|2022-10-26 15:35:00|7896.5|7881.5|7856.8|7841.8|7896.5|7881.5|7850.7|7835.7|216
1666798800000|2022-10-26 15:40:00|7858.4|7843.4|7843.7|7828.7|7859.7|7844.7|7832.7|7817.7|77
1666799100000|2022-10-26 15:45:00|7843.8|7828.8|7827.7|7812.7|7845.2|7830.2|7825.9|7810.9|120
1666799400000|2022-10-26 15:50:00|7827.3|7812.3|7821.5|7806.5|7832.3|7817.3|7818.3|7803.3|107
1666799700000|2022-10-26 15:55:00|7821|7806|7802.7|7787.7|7824.9|7809.9|7796.7|7781.7|145
1666800000000|2022-10-26 16:00:00|7802.8|7787.8|7803.7|7788.7|7814|7799|7798.1|7783.1|161
1666800300000|2022-10-26 16:05:00|7802.9|7787.9|7808.6|7793.6|7812.5|7797.5|7800.5|7785.5|212
1666800600000|2022-10-26 16:10:00|7808.5|7793.5|7795.1|7780.1|7808.6|7793.6|7792.1|7777.1|160
1666800900000|2022-10-26 16:15:00|7796.1|7781.1|7798.8|7783.8|7807.6|7792.6|7792|7777|145
1666801200000|2022-10-26 16:20:00|7799.3|7784.3|7804.9|7789.9|7810.8|7795.8|7797.6|7782.6|75
1666801500000|2022-10-26 16:25:00|7805|7790|7815.2|7800.2|7817.2|7802.2|7805|7790|57
1666801800000|2022-10-26 16:30:00|7819.7|7804.7|7825|7810|7829.7|7814.7|7816.8|7801.8|103
1666802100000|2022-10-26 16:35:00|7825.1|7810.1|7825.1|7810.1|7832.1|7817.1|7820.6|7805.6|76
1666802400000|2022-10-26 16:40:00|7825.6|7810.6|7826.4|7811.4|7829.2|7814.2|7822.1|7807.1|37
1666802700000|2022-10-26 16:45:00|7826.5|7811.5|7821.8|7806.8|7826.5|7811.5|7815.8|7800.8|56
1666803000000|2022-10-26 16:50:00|7823.3|7808.3|7820.8|7805.8|7825.5|7810.5|7819.4|7804.4|29
1666803300000|2022-10-26 16:55:00|7821.3|7806.3|7813.7|7798.7|7826.4|7811.4|7811.7|7796.7|186
1666803600000|2022-10-26 17:00:00|7813.6|7798.6|7791.2|7776.2|7813.6|7798.6|7790.2|7775.2|79
1666803900000|2022-10-26 17:05:00|7798.3|7783.3|7810.7|7795.7|7810.7|7795.7|7787.6|7772.6|119
1666804200000|2022-10-26 17:10:00|7804.9|7789.9|7807.6|7792.6|7808.6|7793.6|7799.9|7784.9|50
1666804500000|2022-10-26 17:15:00|7807.2|7792.2|7797.6|7782.6|7808.7|7793.7|7797.5|7782.5|167
1666804800000|2022-10-26 17:20:00|7798|7783|7793.8|7778.8|7803.5|7788.5|7788.2|7773.2|75
1666805100000|2022-10-26 17:25:00|7794.2|7779.2|7781.6|7766.6|7798.6|7783.6|7781.6|7766.6|153
1666805400000|2022-10-26 17:30:00|7780.8|7765.8|7760.9|7745.9|7783.6|7768.6|7758.6|7743.6|148
1666805700000|2022-10-26 17:35:00|7761.3|7746.3|7771.3|7756.3|7773.8|7758.8|7761.3|7746.3|61
1666806000000|2022-10-26 17:40:00|7770.9|7755.9|7779.9|7764.9|7785|7770|7770.6|7755.6|126
1666806300000|2022-10-26 17:45:00|7780.9|7765.9|7778.9|7763.9|7784.9|7769.9|7775.3|7760.3|56
1666806600000|2022-10-26 17:50:00|7779|7764|7762.4|7747.4|7781|7766|7735.8|7720.8|225
1666806900000|2022-10-26 17:55:00|7762.7|7747.7|7761.9|7746.9|7768.6|7753.6|7756.9|7741.9|65
1666807200000|2022-10-26 18:00:00|7762.4|7747.4|7766|7751|7769.5|7754.5|7759.9|7744.9|66
1666807500000|2022-10-26 18:05:00|7766.2|7751.2|7747.8|7732.8|7772.3|7757.3|7747.3|7732.3|158
1666807800000|2022-10-26 18:10:00|7748.2|7733.2|7751.6|7736.6|7763.5|7748.5|7747.3|7732.3|414
1666808100000|2022-10-26 18:15:00|7751.1|7736.1|7757.9|7742.9|7762|7747|7742.2|7727.2|203
1666832400000|2022-10-27 01:00:00|7754.2|7739.2|7779.9|7764.9|7780.8|7765.8|7749.1|7734.1|67
1666832700000|2022-10-27 01:05:00|7780.3|7765.3|7764.7|7749.7|7780.3|7765.3|7763.2|7748.2|25
1666833000000|2022-10-27 01:10:00|7764.1|7749.1|7770.3|7755.3|7775.8|7760.8|7732.2|7715.7|27
1666833300000|2022-10-27 01:15:00|7768.3|7753.3|7770.3|7755.3|7771.3|7756.3|7757.3|7742.3|2
1666833600000|2022-10-27 01:20:00|7769.8|7754.8|7770.5|7755.5|7770.8|7755.8|7758.6|7743.5|7
1666833900000|2022-10-27 01:25:00|7766|7751|7771.2|7746.2|7771.7|7756.3|7755.2|7740.2|22
1666834200000|2022-10-27 01:30:00|7761.7|7746.7|7747.7|7732.7|7765.7|7746.7|7742.2|7721.1|20
1666834500000|2022-10-27 01:35:00|7747.3|7732.3|7747.7|7732.7|7750.2|7733.2|7740.7|7725.2|4
1666834800000|2022-10-27 01:40:00|7747.3|7732.3|7748.7|7723.7|7748.7|7732.7|7735.2|7716.4|4
1666835100000|2022-10-27 01:45:00|7742.7|7727.7|7738.1|7723.1|7742.7|7727.7|7732.5|7717.5|10
1666835400000|2022-10-27 01:50:00|7737.3|7722.3|7736.5|7721.5|7738.6|7723.6|7732.5|7717.5|5
1666835700000|2022-10-27 01:55:00|7736.6|7721.6|7736.5|7721.5|7739.3|7724.3|7733.5|7718.5|6
1666836000000|2022-10-27 02:00:00|7734|7719|7742.5|7727.5|7742.5|7727.5|7710.5|7695.5|89
1666836300000|2022-10-27 02:05:00|7741.8|7726.8|7735.3|7720.3|7744.3|7726.8|7734.4|7706.8|5
1666836600000|2022-10-27 02:10:00|7735.4|7720.4|7732.7|7717.7|7747.2|7732.2|7718.5|7701.7|9
1666836900000|2022-10-27 02:15:00|7732.1|7717.1|7734.7|7719.7|7734.7|7719.7|7728.2|7713.2|6
1666837200000|2022-10-27 02:20:00|7734.3|7719.3|7734.7|7719.7|7750|7725.7|7727.7|7712.5|12
1666837500000|2022-10-27 02:25:00|7732.7|7717.7|7730.8|7715.8|7742.2|7721.7|7730.8|7715.8|1
1666837800000|2022-10-27 02:30:00|7730.9|7715.9|7737.7|7722.7|7737.7|7722.7|7730.9|7715.9|7
1666838100000|2022-10-27 02:35:00|7747.1|7732.1|7741.4|7726.4|7747.1|7732.1|7739.6|7719.4|2
1666838400000|2022-10-27 02:40:00|7746|7721|7738.9|7723.9|7747.5|7728.4|7738.5|7717.7|4
1666838700000|2022-10-27 02:45:00|7739.2|7724.2|7738.3|7723.3|7739.2|7724.2|7738.3|7723.3|0
1666839000000|2022-10-27 02:50:00|7745.4|7720.4|7762.1|7724.6|7762.1|7724.6|7744.9|7719.6|6
1666839300000|2022-10-27 02:55:00|7763.1|7725.6|7763.6|7726.1|7763.6|7726.1|7762.6|7725.1|1
1666839600000|2022-10-27 03:00:00|7764.4|7726.9|7761.9|7746.9|7768.5|7750.9|7761.9|7726.9|0
1666839900000|2022-10-27 03:05:00|7762.7|7747.7|7762.8|7747.8|7763.7|7748.7|7762.7|7747.7|0
1666840200000|2022-10-27 03:10:00|7763.3|7748.3|7771.5|7756.5|7776.9|7756.9|7762.7|7747.7|8
1666840500000|2022-10-27 03:15:00|7771|7756|7771.5|7756.5|7771.5|7756.5|7771|7756|0
1666841100000|2022-10-27 03:25:00|7771.4|7756.4|7763.1|7748.1|7771.4|7756.4|7763.1|7744.6|5
1666841400000|2022-10-27 03:30:00|7761.6|7746.6|7766.6|7751.6|7766.6|7751.6|7761.5|7746.5|2
1666841700000|2022-10-27 03:35:00|7767.1|7752.1|7777.1|7762.1|7777.1|7762.1|7763|7748|6
1666842000000|2022-10-27 03:40:00|7775.1|7760.1|7770.9|7755.9|7775.1|7760.1|7770.9|7755.9|2
1666842300000|2022-10-27 03:45:00|7771.4|7756.4|7762.7|7747.7|7772.5|7757.5|7759.3|7744.3|4
1666842600000|2022-10-27 03:50:00|7762.2|7747.2|7772.2|7757.2|7772.2|7757.2|7762.2|7747.2|3
1666842900000|2022-10-27 03:55:00|7771|7756|7771|7756|7771.1|7756.1|7771|7756|1
1666843200000|2022-10-27 04:00:00|7771.1|7756.1|7771|7756|7771.1|7756.1|7771|7756|0
1666843500000|2022-10-27 04:05:00|7767.4|7752.4|7760.3|7745.3|7767.4|7752.4|7760.3|7745.3|3
1666843800000|2022-10-27 04:10:00|7768.8|7743.8|7766.4|7751.4|7771.5|7753.5|7766.4|7743.8|2
1666844100000|2022-10-27 04:15:00|7766.8|7751.8|7766.8|7751.8|7766.8|7751.8|7766.8|7751.8|0
1666846200000|2022-10-27 04:50:00|7767.3|7752.3|7767.3|7752.3|7767.3|7752.3|7767.3|7752.3|0
1666846500000|2022-10-27 04:55:00|7765.7|7750.7|7763.7|7748.7|7765.7|7750.7|7763.2|7748.2|0
1666847100000|2022-10-27 05:05:00|7761.7|7746.7|7761.2|7746.2|7761.7|7746.7|7761.2|7746.2|0
1666847400000|2022-10-27 05:10:00|7761.7|7746.7|7761.7|7746.7|7761.7|7746.7|7761.7|7746.7|0
1666848900000|2022-10-27 05:35:00|7762|7747|7762.4|7747.4|7762.4|7747.4|7762|7747|0
1666849200000|2022-10-27 05:40:00|7768.5|7753.5|7773.2|7758.2|7773.2|7758.2|7768.1|7753.1|13
1666849500000|2022-10-27 05:45:00|7773.4|7758.4|7776|7761|7776|7761|7773.4|7758.4|5
1666849800000|2022-10-27 05:50:00|7775.9|7760.9|7770.5|7755.5|7775.9|7760.9|7767.5|7752.5|4
1666850100000|2022-10-27 05:55:00|7770.1|7755.1|7763.9|7748.9|7773.9|7758.9|7762|7747|11
1666850400000|2022-10-27 06:00:00|7763.7|7748.7|7761.9|7746.9|7764.5|7749.5|7761.9|7746.9|1
1666850700000|2022-10-27 06:05:00|7757.7|7742.7|7765.3|7750.3|7765.4|7750.4|7757.7|7742.7|3
1666851000000|2022-10-27 06:10:00|7765|7750|7767.1|7752.1|7768.6|7753.6|7762.2|7747.2|3
1666851300000|2022-10-27 06:15:00|7766.7|7751.7|7751.1|7736.1|7766.7|7751.7|7751.1|7736.1|11
1666851600000|2022-10-27 06:20:00|7751.4|7736.4|7770|7755|7775.9|7760.9|7751.4|7736.4|27
1666851900000|2022-10-27 06:25:00|7769.9|7754.9|7768.7|7753.7|7770.5|7755.5|7765.4|7750.4|10
1666852200000|2022-10-27 06:30:00|7768.2|7753.2|7768.3|7753.3|7769.9|7754.9|7756.7|7741.7|10
1666852500000|2022-10-27 06:35:00|7757.6|7742.6|7757.1|7742.1|7759.6|7744.6|7756.5|7741.5|12
1666852800000|2022-10-27 06:40:00|7752.8|7737.8|7757.4|7742.4|7759.3|7744.3|7752.8|7737.8|6
1666853100000|2022-10-27 06:45:00|7757.5|7742.5|7747.7|7732.7|7758.1|7743.1|7739.8|7724.8|39
1666853400000|2022-10-27 06:50:00|7753.7|7738.7|7748.2|7733.2|7755.2|7740.2|7740.7|7722.7|10
1666853700000|2022-10-27 06:55:00|7748.5|7733.5|7741.4|7726.4|7750.2|7735.2|7738.7|7723.7|8
1666854000000|2022-10-27 07:00:00|7741.9|7726.9|7745.8|7730.8|7746.5|7731.5|7735.9|7720.9|4
1666854300000|2022-10-27 07:05:00|7745.4|7730.4|7740.9|7725.9|7745.4|7730.4|7736.9|7721.9|3
1666854600000|2022-10-27 07:10:00|7741.1|7726.1|7739.4|7724.4|7742.4|7727.4|7739.4|7724.4|0
1666854900000|2022-10-27 07:15:00|7739.2|7724.2|7737.9|7722.9|7739.2|7724.2|7736.4|7721.4|0
1666855200000|2022-10-27 07:20:00|7739.4|7724.4|7740.9|7725.9|7742.6|7727.6|7737.9|7722.9|2
1666855500000|2022-10-27 07:25:00|7740.3|7725.3|7738.4|7723.4|7740.7|7725.7|7730.7|7715.7|8
1666855800000|2022-10-27 07:30:00|7734.3|7719.3|7731|7716|7740.8|7725.8|7729.4|7714.4|16
1666856100000|2022-10-27 07:35:00|7731.6|7716.6|7733|7718|7735.8|7720.8|7731.6|7716.6|3
1666856400000|2022-10-27 07:40:00|7732.9|7717.9|7751.2|7736.2|7751.2|7736.2|7731.4|7716.4|16
1666856700000|2022-10-27 07:45:00|7751.6|7736.6|7740.6|7725.6|7751.6|7736.6|7735|7720|3
1666857000000|2022-10-27 07:50:00|7740.1|7725.1|7736.5|7721.5|7740.1|7725.1|7736.2|7721.2|2
1666857300000|2022-10-27 07:55:00|7735.4|7720.4|7734.6|7719.6|7736|7721|7733.1|7718.1|7
1666857600000|2022-10-27 08:00:00|7734.5|7719.5|7728.8|7713.8|7741.1|7722.1|7728.3|7712|10
1666857900000|2022-10-27 08:05:00|7719.1|7704.1|7718.5|7703.5|7720.2|7705.2|7717.5|7702.5|42
1666858200000|2022-10-27 08:10:00|7716.4|7701.4|7720.5|7705.5|7722.9|7707.9|7690.5|7675.5|107
1666858500000|2022-10-27 08:15:00|7720.6|7705.6|7720.7|7705.7|7727.8|7712.8|7712.4|7697.4|16
1666858800000|2022-10-27 08:20:00|7720.2|7705.2|7705.5|7690.5|7720.2|7705.2|7705.5|7690.5|8
1666859100000|2022-10-27 08:25:00|7704.7|7689.7|7707.2|7692.2|7707.2|7692.2|7694.1|7679.1|59
1666859400000|2022-10-27 08:30:00|7706.2|7691.2|7701.3|7686.3|7707.7|7692.7|7701.3|7686.3|7
1666859700000|2022-10-27 08:35:00|7701.7|7686.7|7702.1|7687.1|7705.2|7690.2|7693.3|7678.3|18
1666860000000|2022-10-27 08:40:00|7701.9|7686.9|7700.6|7685.6|7701.9|7686.9|7700.1|7685.1|1
1666860300000|2022-10-27 08:45:00|7700.3|7685.3|7710.2|7695.2|7710.2|7695.2|7694.2|7679.2|5
1666860600000|2022-10-27 08:50:00|7710.1|7695.1|7710.7|7695.7|7710.8|7695.8|7709.7|7694.7|3
1666860900000|2022-10-27 08:55:00|7700.4|7685.4|7700.1|7685.1|7704.6|7689.6|7697.3|7682.3|99
1666861200000|2022-10-27 09:00:00|7699.1|7684.1|7707.3|7692.3|7707.3|7692.3|7699.1|7684.1|1
1666861500000|2022-10-27 09:05:00|7705.8|7690.8|7710.2|7695.2|7710.2|7695.2|7701.6|7686.6|9
1666861800000|2022-10-27 09:10:00|7710.1|7695.1|7699.5|7684.5|7710.1|7695.1|7699.5|7684.5|2
1666862100000|2022-10-27 09:15:00|7698.2|7683.2|7697.5|7682.5|7700.1|7685.1|7697.5|7682.5|1
1666862400000|2022-10-27 09:20:00|7704.5|7689.5|7711.2|7696.2|7713|7698|7704.5|7689.5|5
1666862700000|2022-10-27 09:25:00|7711.1|7696.1|7705.1|7690.1|7711.1|7696.1|7705.1|7690.1|0
1666863000000|2022-10-27 09:30:00|7705.2|7690.2|7704.1|7689.1|7711.1|7696.1|7702.6|7687.6|16
1666863300000|2022-10-27 09:35:00|7704.2|7689.2|7701|7686|7704.6|7689.6|7700.5|7685.5|1
1666863600000|2022-10-27 09:40:00|7701.1|7686.1|7703|7688|7703.5|7688.5|7696.1|7681.1|5
1666863900000|2022-10-27 09:45:00|7702.8|7687.8|7698.1|7683.1|7702.8|7687.8|7696.6|7681.6|0
1666864200000|2022-10-27 09:50:00|7698.5|7683.5|7696.7|7681.7|7705.1|7690.1|7696.7|7681.7|19
1666864500000|2022-10-27 09:55:00|7697.1|7682.1|7698.2|7683.2|7698.2|7683.2|7696.6|7681.6|0
1666864800000|2022-10-27 10:00:00|7698|7683|7696.1|7681.1|7698.2|7683.2|7694.2|7679.2|15
1666865100000|2022-10-27 10:05:00|7696.6|7681.6|7697.7|7682.7|7697.7|7682.7|7694.7|7679.7|4
1666865400000|2022-10-27 10:10:00|7698.2|7683.2|7698|7683|7698.2|7683.2|7697.1|7682.1|2
1666865700000|2022-10-27 10:15:00|7702|7687|7706.5|7691.5|7706.5|7691.5|7701.8|7686.8|3
1666866000000|2022-10-27 10:20:00|7704.5|7689.5|7702.5|7687.5|7707.7|7692.7|7697.9|7682.9|15
1666866300000|2022-10-27 10:25:00|7701.9|7686.9|7705.5|7690.5|7705.5|7690.5|7700.9|7685.9|0
1666866600000|2022-10-27 10:30:00|7705.4|7690.4|7706.7|7691.7|7714.5|7699.5|7705.4|7690.4|20
1666866900000|2022-10-27 10:35:00|7706.3|7691.3|7706.8|7691.8|7706.9|7691.9|7698.8|7683.8|2
1666867200000|2022-10-27 10:40:00|7706.4|7691.4|7705.4|7690.4|7706.4|7691.4|7703.9|7688.9|1
1666867500000|2022-10-27 10:45:00|7703.4|7688.4|7712|7697|7712|7697|7703.4|7688.4|3
1666867800000|2022-10-27 10:50:00|7711.5|7696.5|7711.1|7696.1|7712.6|7697.6|7710|7695|1
1666868100000|2022-10-27 10:55:00|7710.6|7695.6|7712.2|7697.2|7713.3|7698.3|7710.6|7695.6|23
1666868400000|2022-10-27 11:00:00|7710.1|7695.1|7710.6|7695.6|7710.6|7695.6|7699.4|7684.4|17
1666868700000|2022-10-27 11:05:00|7711|7696|7709.6|7694.6|7711|7696|7708.6|7693.6|0
1666869000000|2022-10-27 11:10:00|7710|7695|7710|7695|7710|7695|7710|7695|0
1666869300000|2022-10-27 11:15:00|7709|7694|7703|7688|7709.8|7694.8|7701.6|7686.6|11
1666869600000|2022-10-27 11:20:00|7702.5|7687.5|7695.6|7680.6|7704|7689|7691.5|7676.5|10
1666869900000|2022-10-27 11:25:00|7699.7|7684.7|7701|7686|7702.2|7687.2|7690.1|7675.1|21
1666870200000|2022-10-27 11:30:00|7701.4|7686.4|7701.5|7686.5|7704.5|7689.5|7701.4|7686.4|3
1666870500000|2022-10-27 11:35:00|7701.9|7686.9|7695.6|7680.6|7701.9|7686.9|7695.6|7680.6|0
1666870800000|2022-10-27 11:40:00|7701.4|7686.4|7700.4|7685.4|7704.9|7689.9|7696.4|7681.4|11
1666871100000|2022-10-27 11:45:00|7700.3|7685.3|7701.6|7686.6|7704.4|7689.4|7696.5|7681.5|20
1666871400000|2022-10-27 11:50:00|7701.8|7686.8|7698.7|7683.7|7704|7689|7698.7|7683.7|19
1666871700000|2022-10-27 11:55:00|7699|7684|7700.8|7685.8|7702.9|7687.9|7698.2|7683.2|19
1666872000000|2022-10-27 12:00:00|7700.3|7685.3|7688.8|7673.8|7700.3|7685.3|7688.8|7673.8|55
1666872300000|2022-10-27 12:05:00|7688.3|7673.3|7681.4|7666.4|7688.3|7673.3|7679.8|7664.8|60
1666872600000|2022-10-27 12:10:00|7680.9|7665.9|7679.6|7664.6|7681.9|7666.9|7678.4|7663.4|33
1666872900000|2022-10-27 12:15:00|7679.5|7664.5|7662.3|7647.3|7680|7665|7656.3|7641.3|165
1666873200000|2022-10-27 12:20:00|7661.8|7646.8|7666.5|7651.5|7669.6|7654.6|7655.8|7640.8|100
1666873500000|2022-10-27 12:25:00|7665.3|7650.3|7677.4|7662.4|7678.2|7663.2|7663.7|7648.7|43
1666873800000|2022-10-27 12:30:00|7672.8|7657.8|7697.9|7682.9|7713|7698|7668.9|7651.9|134
1666874100000|2022-10-27 12:35:00|7697.4|7682.4|7685.6|7670.6|7698|7683|7681|7666|54
1666874400000|2022-10-27 12:40:00|7686.6|7671.6|7688.4|7673.4|7693.9|7678.9|7681.8|7666.8|45
1666874700000|2022-10-27 12:45:00|7688.5|7673.5|7689.4|7674.4|7701.3|7686.3|7684.3|7669.3|50
1666875000000|2022-10-27 12:50:00|7688.8|7673.8|7683.8|7668.8|7693.8|7678.8|7681.2|7666.2|57
1666875300000|2022-10-27 12:55:00|7683.4|7668.4|7683.5|7668.5|7684.5|7669.5|7664.8|7649.8|104
1666875600000|2022-10-27 13:00:00|7683.6|7668.6|7684.9|7669.9|7694.8|7679.8|7676.1|7661.1|49
1666875900000|2022-10-27 13:05:00|7684.3|7669.3|7664.5|7649.5|7684.3|7669.3|7664|7649|60
1666876200000|2022-10-27 13:10:00|7664.1|7649.1|7658.7|7643.7|7664.6|7649.6|7652.9|7637.9|82
1666876500000|2022-10-27 13:15:00|7661|7646|7668.5|7653.5|7669.2|7654.2|7658.9|7643.9|57
1666876800000|2022-10-27 13:20:00|7669.5|7654.5|7657.5|7642.5|7669.5|7654.5|7655.4|7640.4|33
1666877100000|2022-10-27 13:25:00|7657.1|7642.1|7633.5|7618.5|7657.1|7642.1|7633.5|7618.5|150
1666877400000|2022-10-27 13:30:00|7633.4|7618.4|7618.3|7603.3|7653.6|7638.6|7618.1|7603.1|401
1666877700000|2022-10-27 13:35:00|7618.8|7603.8|7615.7|7600.7|7620.8|7605.8|7599.9|7584.9|240
1666878000000|2022-10-27 13:40:00|7615.4|7600.4|7621|7606|7624|7609|7608.3|7593.3|122
1666878300000|2022-10-27 13:45:00|7622.1|7607.1|7547.3|7532.3|7631.3|7616.3|7529.9|7514.9|351
1666878600000|2022-10-27 13:50:00|7547|7532|7540.2|7525.2|7550.8|7535.8|7525|7510|239
1666878900000|2022-10-27 13:55:00|7539.8|7524.8|7532.8|7517.8|7539.8|7524.8|7520.2|7505.2|187
1666879200000|2022-10-27 14:00:00|7532.4|7517.4|7554.2|7539.2|7554.9|7539.9|7524.7|7509.7|133
1666879500000|2022-10-27 14:05:00|7553.8|7538.8|7548.3|7533.3|7556.8|7541.8|7541.5|7526.5|188
1666879800000|2022-10-27 14:10:00|7548.1|7533.1|7548.3|7533.3|7553.6|7538.6|7542.1|7527.1|161
1666880100000|2022-10-27 14:15:00|7548.2|7533.2|7529.3|7514.3|7553.8|7538.8|7529.1|7514.1|116
1666880400000|2022-10-27 14:20:00|7532.6|7517.6|7501.4|7486.4|7533.9|7518.9|7500.9|7485.9|339
1666880700000|2022-10-27 14:25:00|7501.3|7486.3|7530|7515|7537.6|7522.6|7498.1|7483.1|201
1666881000000|2022-10-27 14:30:00|7529.6|7514.6|7519|7504|7539.1|7524.1|7519|7504|215
1666881300000|2022-10-27 14:35:00|7518.6|7503.6|7515|7500|7525.2|7510.2|7505|7490|242
1666881600000|2022-10-27 14:40:00|7516.6|7501.6|7512.1|7497.1|7518.4|7503.4|7506.5|7491.5|213
1666881900000|2022-10-27 14:45:00|7511.7|7496.7|7520.8|7505.8|7526.8|7511.8|7511|7496|129
1666882200000|2022-10-27 14:50:00|7520.4|7505.4|7519.8|7504.8|7530|7515|7514.9|7499.9|129
1666882500000|2022-10-27 14:55:00|7519.3|7504.3|7510.5|7495.5|7519.8|7504.8|7510.1|7495.1|136
1666882800000|2022-10-27 15:00:00|7512.2|7497.2|7516.9|7501.9|7520.3|7505.3|7512.2|7497.2|139
1666883100000|2022-10-27 15:05:00|7516.8|7501.8|7528.7|7513.7|7528.7|7513.7|7513.5|7498.5|138
1666883400000|2022-10-27 15:10:00|7528.6|7513.6|7527.5|7512.5|7531.8|7516.8|7519|7504|104
1666883700000|2022-10-27 15:15:00|7527.4|7512.4|7528.4|7513.4|7531|7516|7516.4|7501.4|84
1666884000000|2022-10-27 15:20:00|7527.9|7512.9|7522.2|7507.2|7527.9|7512.9|7518.8|7503.8|59
1666884300000|2022-10-27 15:25:00|7523.4|7508.4|7522.5|7507.5|7528.7|7513.7|7518.3|7503.3|63
1666884600000|2022-10-27 15:30:00|7522.9|7507.9|7500.6|7485.6|7522.9|7507.9|7490.6|7475.6|381
1666884900000|2022-10-27 15:35:00|7500.3|7485.3|7504.7|7489.7|7507.4|7492.4|7487.8|7472.8|138
1666885200000|2022-10-27 15:40:00|7504.6|7489.6|7499.4|7484.4|7511.4|7496.4|7498.9|7483.9|96
1666885500000|2022-10-27 15:45:00|7499.3|7484.3|7495.7|7480.7|7499.5|7484.5|7491.2|7476.2|60
1666885800000|2022-10-27 15:50:00|7496.4|7481.4|7491|7476|7496.4|7481.4|7486.6|7471.6|135
1666886100000|2022-10-27 15:55:00|7492.2|7477.2|7495.9|7480.9|7495.9|7480.9|7487|7472|96
1666886400000|2022-10-27 16:00:00|7495.8|7480.8|7506.8|7491.8|7510.8|7495.8|7495.5|7480.5|124
1666886700000|2022-10-27 16:05:00|7506.7|7491.7|7506|7491|7508.8|7493.8|7496.8|7481.8|131
1666887000000|2022-10-27 16:10:00|7505.9|7490.9|7493.2|7478.2|7506.2|7491.2|7488.8|7473.8|75
1666887300000|2022-10-27 16:15:00|7492.8|7477.8|7497.6|7482.6|7501.7|7486.7|7489.8|7474.8|58
1666887600000|2022-10-27 16:20:00|7497.2|7482.2|7500.5|7485.5|7504.7|7489.7|7492.7|7477.7|73
1666887900000|2022-10-27 16:25:00|7500.7|7485.7|7495.8|7480.8|7500.7|7485.7|7490.6|7475.6|76
1666888200000|2022-10-27 16:30:00|7495.7|7480.7|7496.7|7481.7|7499.3|7484.3|7494.9|7479.9|97
1666888500000|2022-10-27 16:35:00|7496.6|7481.6|7500.9|7485.9|7504.6|7489.6|7493.9|7478.9|125
1666888800000|2022-10-27 16:40:00|7501|7486|7495.7|7480.7|7505.9|7490.9|7494.2|7479.2|68
1666889100000|2022-10-27 16:45:00|7495.6|7480.6|7499.8|7484.8|7503.7|7488.7|7492.7|7477.7|92
1666889400000|2022-10-27 16:50:00|7501.1|7486.1|7499.8|7484.8|7503.3|7488.3|7494.2|7479.2|33
1666889700000|2022-10-27 16:55:00|7500.4|7485.4|7506.4|7491.4|7506.4|7491.4|7495.3|7480.3|92
1666890000000|2022-10-27 17:00:00|7506.3|7491.3|7510|7495|7510|7495|7501|7486|48
1666890300000|2022-10-27 17:05:00|7510.1|7495.1|7523.4|7508.4|7523.5|7508.5|7505.6|7490.6|90
1666890600000|2022-10-27 17:10:00|7523.9|7508.9|7507.8|7492.8|7523.9|7508.9|7507.8|7492.8|57
1666890900000|2022-10-27 17:15:00|7508.3|7493.3|7517.7|7502.7|7517.8|7502.8|7505.3|7490.3|62
1666891200000|2022-10-27 17:20:00|7517.6|7502.6|7517.1|7502.1|7519.5|7504.5|7507.9|7492.9|37
1666891500000|2022-10-27 17:25:00|7516.7|7501.7|7521.2|7506.2|7528.1|7513.1|7514.3|7499.3|74
1666891800000|2022-10-27 17:30:00|7523.8|7508.8|7516.7|7501.7|7524|7509|7514.1|7499.1|64
1666892100000|2022-10-27 17:35:00|7516.3|7501.3|7516.5|7501.5|7519.4|7504.4|7514.2|7499.2|59
1666892400000|2022-10-27 17:40:00|7516.1|7501.1|7514.4|7499.4|7517.9|7502.9|7512.8|7497.8|80
1666892700000|2022-10-27 17:45:00|7514.3|7499.3|7499.1|7484.1|7514.4|7499.4|7498.3|7483.3|57
1666893000000|2022-10-27 17:50:00|7499.2|7484.2|7512.4|7497.4|7512.9|7497.9|7498.2|7483.2|81
1666893300000|2022-10-27 17:55:00|7511.5|7496.5|7509.1|7494.1|7533.5|7518.5|7509.1|7494.1|125
1666893600000|2022-10-27 18:00:00|7512.8|7497.8|7518.2|7503.2|7520.3|7505.3|7509.2|7494.2|65
1666893900000|2022-10-27 18:05:00|7518.1|7503.1|7501|7486|7518.1|7503.1|7498.5|7483.5|72
1666894200000|2022-10-27 18:10:00|7501.8|7486.8|7491.7|7476.7|7503.7|7488.7|7490.9|7475.9|636
1666894500000|2022-10-27 18:15:00|7491.6|7476.6|7475.3|7460.3|7492.1|7477.1|7465.2|7450.2|330
1666918800000|2022-10-28 01:00:00|7513.7|7498.7|7475.9|7460.9|7515.3|7500.3|7474.6|7442.3|71
1666919100000|2022-10-28 01:05:00|7475.5|7460.5|7493.4|7478.4|7504.7|7489.7|7461.6|7446.6|29
1666919400000|2022-10-28 01:10:00|7493.2|7478.2|7495.4|7480.4|7500.4|7485.4|7482|7467|18
1666919700000|2022-10-28 01:15:00|7494.9|7479.9|7490.1|7475.1|7495.7|7480.7|7480.7|7465.7|56
1666920000000|2022-10-28 01:20:00|7489.6|7474.6|7486.6|7471.6|7490.6|7475.6|7482.8|7467.8|59
1666920300000|2022-10-28 01:25:00|7482.6|7467.6|7487.1|7472.1|7487.1|7472.1|7479.6|7464.6|8
1666920600000|2022-10-28 01:30:00|7486.9|7471.9|7481.7|7466.7|7486.9|7471.9|7478.1|7463.1|7
1666920900000|2022-10-28 01:35:00|7481.2|7466.2|7472.1|7457.1|7481.2|7466.2|7470.7|7455.7|17
1666921200000|2022-10-28 01:40:00|7469.1|7454.1|7481.3|7456.3|7487.5|7463.1|7463.6|7448.6|19
1666921500000|2022-10-28 01:45:00|7472.3|7457.3|7481.3|7466.3|7482.8|7466.3|7468.3|7453.3|5
1666921800000|2022-10-28 01:50:00|7477.8|7462.8|7472.8|7457.8|7484.8|7469.8|7469.3|7454.3|18
1666922100000|2022-10-28 01:55:00|7472.2|7457.2|7475.2|7460.2|7477.8|7462.8|7466.6|7451.6|10
1666922400000|2022-10-28 02:00:00|7471.7|7456.7|7459.4|7444.4|7476|7461|7457.1|7442.1|10
1666922700000|2022-10-28 02:05:00|7458.9|7443.9|7450.7|7435.7|7459.3|7444.3|7445.1|7430.1|10
1666923000000|2022-10-28 02:10:00|7449.8|7434.8|7450.7|7435.7|7451.2|7436.2|7445.2|7430.2|12
1666923300000|2022-10-28 02:15:00|7450|7435|7441.2|7426.2|7452.1|7437.1|7438.6|7423.6|9
1666923600000|2022-10-28 02:20:00|7440.8|7425.8|7442.2|7427.2|7442.2|7427.2|7438.8|7423.8|9
1666923900000|2022-10-28 02:25:00|7440.7|7425.7|7441.1|7426.1|7441.1|7426.1|7438.6|7423.6|8
1666924200000|2022-10-28 02:30:00|7441|7426|7440.6|7425.6|7441.1|7426.1|7440.6|7425.6|0
1666924500000|2022-10-28 02:35:00|7441.6|7426.6|7449.7|7434.7|7449.7|7434.7|7441.1|7426.1|9
1666924800000|2022-10-28 02:40:00|7447.2|7432.2|7440.2|7425.2|7449.7|7434.7|7440.1|7425.1|19
1666925100000|2022-10-28 02:45:00|7440.1|7425.1|7434.2|7419.2|7440.2|7425.2|7433.1|7418.1|24
1666925400000|2022-10-28 02:50:00|7433.7|7418.7|7436.7|7421.7|7437|7422|7433.2|7418.2|5
1666925700000|2022-10-28 02:55:00|7436.2|7421.2|7437.4|7422.4|7437.4|7422.4|7433.7|7418.7|10
1666926000000|2022-10-28 03:00:00|7436.7|7421.7|7437.4|7422.4|7437.9|7422.9|7435.7|7420.7|1
1666926300000|2022-10-28 03:05:00|7436.7|7421.7|7434.8|7419.8|7436.7|7421.7|7428.9|7413.9|19
1666926600000|2022-10-28 03:10:00|7435.2|7420.2|7436.7|7421.7|7436.7|7421.7|7430|7415|2
1666926900000|2022-10-28 03:15:00|7437.1|7422.1|7437.1|7422.1|7437.6|7422.6|7436.5|7421.5|2
1666927200000|2022-10-28 03:20:00|7439.1|7424.1|7440.2|7425.2|7445.7|7430.7|7439.1|7424.1|7
1666927500000|2022-10-28 03:25:00|7439.6|7424.6|7455.8|7430.8|7463.9|7448.9|7430.2|7415.2|39
1666927800000|2022-10-28 03:30:00|7450.5|7435.5|7469.8|7444.8|7469.8|7448.6|7449.3|7434.3|8
1666928400000|2022-10-28 03:40:00|7465|7450|7458.9|7443.9|7465|7450|7458.9|7443.9|0
1666928700000|2022-10-28 03:45:00|7458.8|7443.8|7463|7448|7463|7448|7458.6|7443.6|6
1666929000000|2022-10-28 03:50:00|7463.4|7448.4|7464.6|7449.6|7464.6|7449.6|7459.8|7444.8|1
1666929300000|2022-10-28 03:55:00|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|0
1666929900000|2022-10-28 04:05:00|7464.4|7449.4|7466.8|7451.8|7469.7|7454.7|7464.4|7449.4|2
1666930200000|2022-10-28 04:10:00|7467|7452|7468.2|7453.2|7468.2|7453.2|7467|7452|2
1666930500000|2022-10-28 04:15:00|7468.7|7453.7|7484.5|7469.5|7486.6|7471.6|7468.7|7453.7|12
1666930800000|2022-10-28 04:20:00|7507.9|7482.9|7509.3|7484.3|7509.3|7484.3|7507.9|7482.9|6
1666931100000|2022-10-28 04:25:00|7503.8|7488.8|7505.1|7490.1|7506.1|7491.1|7503.4|7488.4|2
1666931700000|2022-10-28 04:35:00|||||||||1
1666932300000|2022-10-28 04:45:00|7504.1|7489.1|7493.2|7468.2|7504.1|7489.1|7489.6|7468.2|2
1666932600000|2022-10-28 04:50:00|7492.2|7467.2|7486.5|7471.5|7494.2|7471.5|7486|7467.2|0
1666932900000|2022-10-28 04:55:00|7484.8|7469.8|7486.2|7471.2|7486.2|7471.2|7484.8|7469.8|23
1666933200000|2022-10-28 05:00:00|7487.2|7472.2|7486.3|7471.3|7487.2|7472.2|7486.3|7471.3|12
1666933500000|2022-10-28 05:05:00|7487.1|7472.1|7487.6|7472.6|7491.4|7476.4|7487.1|7472.1|12
1666934400000|2022-10-28 05:20:00|7488.6|7473.6|7493.2|7478.2|7493.2|7478.2|7488.1|7473.1|4
1666934700000|2022-10-28 05:25:00|7493.6|7478.6|7496.6|7481.6|7496.6|7481.6|7493.5|7478.5|4
1666935000000|2022-10-28 05:30:00|7496.7|7481.7|7495.6|7480.6|7496.7|7481.7|7490.8|7475.8|10
1666935300000|2022-10-28 05:35:00|7487.7|7472.7|7463|7448|7488.4|7473.4|7463|7448|57
1666935600000|2022-10-28 05:40:00|7461.7|7446.7|7461.2|7446.2|7461.7|7446.7|7458.5|7443.5|20
1666935900000|2022-10-28 05:45:00|7458.2|7443.2|7457.2|7442.2|7458.8|7443.8|7439|7424|50
1666936200000|2022-10-28 05:50:00|7465.1|7450.1|7455|7440|7465.1|7450.1|7454|7439|9
1666936500000|2022-10-28 05:55:00|7459.7|7444.7|7463.1|7448.1|7465.8|7450.8|7456.6|7441.6|5
1666936800000|2022-10-28 06:00:00|7463.2|7448.2|7463.6|7448.6|7463.6|7448.6|7463.2|7448.2|2
1666937100000|2022-10-28 06:05:00|7463.9|7448.9|7451.1|7436.1|7464.3|7449.3|7451.1|7436.1|17
1666937400000|2022-10-28 06:10:00|7451.2|7436.2|7440.8|7425.8|7451.2|7436.2|7435.9|7420.9|34
1666937700000|2022-10-28 06:15:00|7442.5|7427.5|7440.5|7425.5|7444|7429|7438.4|7423.4|27
1666938000000|2022-10-28 06:20:00|7440.9|7425.9|7433.7|7418.7|7440.9|7425.9|7431.3|7416.3|14
1666938300000|2022-10-28 06:25:00|7433.8|7418.8|7440.6|7425.6|7441.1|7426.1|7433.8|7418.8|9
1666938600000|2022-10-28 06:30:00|7440.2|7425.2|7443.4|7428.4|7443.4|7428.4|7434.9|7419.9|12
1666938900000|2022-10-28 06:35:00|7443.3|7428.3|7458.8|7443.8|7459.7|7444.7|7442.7|7427.7|26
1666939200000|2022-10-28 06:40:00|7458.7|7443.7|7446.5|7431.5|7460.4|7445.4|7445.9|7430.9|5
1666939500000|2022-10-28 06:45:00|7446.4|7431.4|7453.9|7438.9|7454.4|7439.4|7444.7|7429.7|30
1666939800000|2022-10-28 06:50:00|7451.9|7436.9|7458.7|7443.7|7458.8|7443.8|7448.5|7433.5|7
1666940100000|2022-10-28 06:55:00|7458.8|7443.8|7457.5|7442.5|7463.9|7448.9|7456|7441|7
1666940400000|2022-10-28 07:00:00|7457.7|7442.7|7454.9|7439.9|7458.9|7443.9|7451.2|7436.2|12
1666940700000|2022-10-28 07:05:00|7454.8|7439.8|7458.2|7443.2|7459.3|7444.3|7452.2|7437.2|10
1666941000000|2022-10-28 07:10:00|7457.7|7442.7|7447.5|7432.5|7457.7|7442.7|7447|7432|36
1666941300000|2022-10-28 07:15:00|7447.4|7432.4|7437.6|7422.6|7447.4|7432.4|7436.7|7421.7|1
1666941600000|2022-10-28 07:20:00|7437.7|7422.7|7424.1|7409.1|7437.7|7422.7|7420.6|7405.6|26
1666941900000|2022-10-28 07:25:00|7424|7409|7426.8|7411.8|7427.8|7412.8|7422.2|7407.2|2
1666942200000|2022-10-28 07:30:00|7426.7|7411.7|7427|7412|7430.8|7415.8|7425.3|7410.3|10
1666942500000|2022-10-28 07:35:00|7426.9|7411.9|7425.8|7410.8|7429.4|7414.4|7425.3|7410.3|21
1666942800000|2022-10-28 07:40:00|7425.4|7410.4|7427|7412|7428.6|7413.6|7424.4|7409.4|9
1666943100000|2022-10-28 07:45:00|7427.4|7412.4|7421.5|7406.5|7427.4|7412.4|7421.1|7406.1|6
1666943400000|2022-10-28 07:50:00|7421.4|7406.4|7420.5|7405.5|7425.6|7410.6|7420|7405|16
1666943700000|2022-10-28 07:55:00|7420|7405|7408.6|7393.6|7420|7405|7408.2|7393.2|50
1666944000000|2022-10-28 08:00:00|7409.6|7394.6|7410.2|7395.2|7414.6|7399.6|7409.6|7394.6|9
1666944300000|2022-10-28 08:05:00|7410|7395|7411.4|7396.4|7417.8|7402.8|7409.2|7394.2|27
1666944600000|2022-10-28 08:10:00|7411.9|7396.9|7418.3|7403.3|7418.3|7403.3|7410.3|7395.3|31
1666944900000|2022-10-28 08:15:00|7418.4|7403.4|7410.9|7395.9|7426.7|7411.7|7410.9|7395.9|12
1666945200000|2022-10-28 08:20:00|7411|7396|7411|7396|7411|7396|7411|7396|0
1666945500000|2022-10-28 08:25:00|7411.5|7396.5|7401|7386|7417.8|7402.8|7400.7|7385.7|31
1666945800000|2022-10-28 08:30:00|7402.3|7387.3|7409.2|7394.2|7410.2|7395.2|7402.3|7387.3|2
1666946100000|2022-10-28 08:35:00|7409.7|7394.7|7413.2|7398.2|7416.7|7401.7|7409.7|7394.7|5
1666946400000|2022-10-28 08:40:00|7413.3|7398.3|7402.4|7387.4|7413.7|7398.7|7401.6|7386.6|23
1666946700000|2022-10-28 08:45:00|7402.9|7387.9|7407.3|7392.3|7409|7394|7402.9|7387.9|15
1666947000000|2022-10-28 08:50:00|7406.9|7391.9|7404.1|7389.1|7417.4|7402.4|7403.7|7388.7|25
1666947300000|2022-10-28 08:55:00|7404.9|7389.9|7401.7|7386.7|7409.9|7394.9|7401.2|7386.2|14
1666947600000|2022-10-28 09:00:00|7401.8|7386.8|7382.7|7367.7|7401.8|7386.8|7377.9|7362.9|82
1666947900000|2022-10-28 09:05:00|7385.3|7370.3|7377.5|7362.5|7386.7|7371.7|7377.5|7362.5|10
1666948200000|2022-10-28 09:10:00|7376.1|7361.1|7373.9|7358.9|7384.7|7369.7|7373.9|7358.9|51
1666948500000|2022-10-28 09:15:00|7374.1|7359.1|7384.5|7369.5|7386.4|7371.4|7374.1|7359.1|69
1666948800000|2022-10-28 09:20:00|7384.9|7369.9|7387|7372|7393|7378|7382.9|7367.9|20
1666949100000|2022-10-28 09:25:00|7387.1|7372.1|7388.4|7373.4|7388.4|7373.4|7383.4|7368.4|12
1666949400000|2022-10-28 09:30:00|7388|7373|7380.9|7365.9|7388.6|7373.6|7379.4|7364.4|8
1666949700000|2022-10-28 09:35:00|7380.5|7365.5|7377.9|7362.9|7380.5|7365.5|7376.4|7361.4|0
1666950000000|2022-10-28 09:40:00|7376.4|7361.4|7377.8|7362.8|7384|7369|7375.9|7360.9|3
1666950300000|2022-10-28 09:45:00|7377.3|7362.3|7383|7368|7385.4|7370.4|7376.8|7361.8|7
1666950600000|2022-10-28 09:50:00|7382.9|7367.9|7390.7|7375.7|7390.7|7375.7|7382.9|7367.9|6
1666950900000|2022-10-28 09:55:00|7390.2|7375.2|7380.8|7365.8|7390.3|7375.3|7375.3|7360.3|10
1666951200000|2022-10-28 10:00:00|7385.3|7370.3|7384.3|7369.3|7386.3|7371.3|7384.3|7369.3|1
1666951500000|2022-10-28 10:05:00|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|7377.8|7362.8|2
1666951800000|2022-10-28 10:10:00|7383.6|7368.6|7384.8|7369.8|7385.8|7370.8|7383.6|7368.6|2
1666952100000|2022-10-28 10:15:00|7384.9|7369.9|7384.9|7369.9|7388.4|7373.4|7384.9|7369.9|1
1666952400000|2022-10-28 10:20:00|7384.4|7369.4|7386.5|7371.5|7388|7373|7382.5|7367.5|5
1666952700000|2022-10-28 10:25:00|7387|7372|7388|7373|7389.5|7374.5|7383|7368|22
1666953000000|2022-10-28 10:30:00|7385.3|7370.3|7386.1|7371.1|7386.5|7371.5|7381.1|7366.1|9
1666953300000|2022-10-28 10:35:00|7387|7372|7381|7366|7387.2|7372.2|7381|7366|5
1666953600000|2022-10-28 10:40:00|7381.4|7366.4|7381.9|7366.9|7385.4|7370.4|7380.9|7365.9|3
1666953900000|2022-10-28 10:45:00|7385.4|7370.4|7385.4|7370.4|7385.9|7370.9|7384.9|7369.9|6
1666954200000|2022-10-28 10:50:00|7385.3|7370.3|7392.3|7377.3|7392.3|7377.3|7384.9|7369.9|2
1666954500000|2022-10-28 10:55:00|7392|7377|7395.3|7380.3|7395.3|7380.3|7386.7|7371.7|16
1666954800000|2022-10-28 11:00:00|7395.4|7380.4|7388.6|7373.6|7402.2|7387.2|7388.6|7373.6|23
1666955100000|2022-10-28 11:05:00|7388.7|7373.7|7388.8|7373.8|7389.3|7374.3|7388.3|7373.3|4
1666955400000|2022-10-28 11:10:00|7389|7374|7402.1|7387.1|7402.2|7387.2|7387.3|7372.3|5
1666955700000|2022-10-28 11:15:00|7401.9|7386.9|7400.8|7385.8|7401.9|7386.9|7395|7380|13
1666956000000|2022-10-28 11:20:00|7398.9|7383.9|7393.3|7378.3|7398.9|7383.9|7393.3|7378.3|6
1666956300000|2022-10-28 11:25:00|7394.4|7379.4|7397.5|7382.5|7399.5|7384.5|7393.3|7378.3|11
1666956600000|2022-10-28 11:30:00|7398|7383|7392.8|7377.8|7398|7383|7392.8|7377.8|6
1666956900000|2022-10-28 11:35:00|7395.6|7380.6|7405.6|7390.6|7412.1|7397.1|7394.1|7379.1|42
1666957200000|2022-10-28 11:40:00|7405.5|7390.5|7412.2|7397.2|7412.2|7397.2|7404.2|7389.2|34
1666957500000|2022-10-28 11:45:00|7416.3|7401.3|7416.8|7401.8|7424.3|7409.3|7416.3|7401.3|18
1666957800000|2022-10-28 11:50:00|7416.3|7401.3|7415.3|7400.3|7416.3|7401.3|7415.3|7400.3|15
1666958100000|2022-10-28 11:55:00|7406.8|7391.8|7402.2|7387.2|7408.8|7393.8|7398.8|7383.8|21
1666958400000|2022-10-28 12:00:00|7401.3|7386.3|7326.8|7311.8|7401.3|7386.3|7319.2|7304.2|220
1666958700000|2022-10-28 12:05:00|7327.3|7312.3|7333.9|7318.9|7342|7327|7320.3|7305.3|42
1666959000000|2022-10-28 12:10:00|7334.8|7319.8|7337.5|7322.5|7341.3|7326.3|7332.3|7317.3|33
1666959300000|2022-10-28 12:15:00|7338|7323|7347.5|7332.5|7348.9|7333.9|7318.5|7303.5|66
1666959600000|2022-10-28 12:20:00|7347.6|7332.6|7353.3|7338.3|7361.3|7346.3|7345.8|7330.8|42
1666959900000|2022-10-28 12:25:00|7351.3|7336.3|7332|7317|7351.3|7336.3|7325.6|7310.6|99
1666960200000|2022-10-28 12:30:00|7326.3|7311.3|7336.2|7321.2|7368.2|7353.2|7321.3|7306.3|159
1666960500000|2022-10-28 12:35:00|7336.6|7321.6|7323.6|7308.6|7342.8|7327.8|7316.8|7301.8|70
1666960800000|2022-10-28 12:40:00|7322.8|7307.8|7317.4|7302.4|7325.9|7310.9|7312.8|7297.8|116
1666961100000|2022-10-28 12:45:00|7317.9|7302.9|7324.9|7309.9|7328|7313|7314.8|7299.8|54
1666961400000|2022-10-28 12:50:00|7324.5|7309.5|7332.4|7317.4|7347.8|7332.8|7320|7305|68
1666961700000|2022-10-28 12:55:00|7331.5|7316.5|7330.4|7315.4|7335.3|7320.3|7317.6|7302.6|46
1666962000000|2022-10-28 13:00:00|7335.2|7320.2|7349.7|7334.7|7351.2|7336.2|7326|7311|83
1666962300000|2022-10-28 13:05:00|7349.2|7334.2|7339.2|7324.2|7359.3|7344.3|7339.2|7324.2|56
1666962600000|2022-10-28 13:10:00|7338.7|7323.7|7341.7|7326.7|7355.2|7340.2|7336.2|7321.2|76
1666962900000|2022-10-28 13:15:00|7341.4|7326.4|7318.5|7303.5|7343.7|7328.7|7317.1|7302.1|134
1666963200000|2022-10-28 13:20:00|7318.6|7303.6|7313|7298|7324.5|7309.5|7311.5|7296.5|43
1666963500000|2022-10-28 13:25:00|7312.8|7297.8|7309.2|7294.2|7318.6|7303.6|7309.1|7294.1|125
1666963800000|2022-10-28 13:30:00|7309.6|7294.6|7335.2|7320.2|7342.2|7327.2|7301.1|7286.1|208
1666964100000|2022-10-28 13:35:00|7334.9|7319.9|7317.5|7302.5|7334.9|7319.9|7306.1|7291.1|183
1666964400000|2022-10-28 13:40:00|7318|7303|7315.3|7300.3|7326.8|7311.8|7309.6|7294.6|137
1666964700000|2022-10-28 13:45:00|7317.4|7302.4|7318.4|7303.4|7324.2|7309.2|7315.1|7300.1|105
1666965000000|2022-10-28 13:50:00|7318.8|7303.8|7336.4|7321.4|7339|7324|7316.5|7301.5|125
1666965300000|2022-10-28 13:55:00|7336.3|7321.3|7321.6|7306.6|7340.3|7325.3|7319.1|7304.1|69
1666965600000|2022-10-28 14:00:00|7321.4|7306.4|7286.2|7271.2|7322.5|7307.5|7284.2|7269.2|294
1666965900000|2022-10-28 14:05:00|7286.4|7271.4|7271.3|7256.3|7290.7|7275.7|7259.8|7244.8|349
1666966200000|2022-10-28 14:10:00|7271.5|7256.5|7269.2|7254.2|7277.7|7262.7|7260.4|7245.4|201
1666966500000|2022-10-28 14:15:00|7268.8|7253.8|7259.8|7244.8|7272|7257|7256.6|7241.6|140
1666966800000|2022-10-28 14:20:00|7260.2|7245.2|7254.2|7239.2|7263.7|7248.7|7254.2|7239.2|153
1666967100000|2022-10-28 14:25:00|7253.7|7238.7|7251.1|7236.1|7266.2|7251.2|7251.1|7236.1|162
1666967400000|2022-10-28 14:30:00|7251.7|7236.7|7228.3|7213.3|7253.7|7238.7|7227.5|7212.5|424
1666967700000|2022-10-28 14:35:00|7228.8|7213.8|7229.3|7214.3|7232.3|7217.3|7223.7|7208.7|158
1666968000000|2022-10-28 14:40:00|7227.7|7212.7|7221.7|7206.7|7234.3|7219.3|7221.2|7206.2|227
1666968300000|2022-10-28 14:45:00|7222.7|7207.7|7210.4|7195.4|7224.1|7209.1|7207.9|7192.9|311
1666968600000|2022-10-28 14:50:00|7211.7|7196.7|7207.1|7192.1|7211.7|7196.7|7205|7190|415
1666968900000|2022-10-28 14:55:00|7206.6|7191.6|7206.3|7191.3|7207.4|7192.4|7206.3|7191.3|334
1667178000000|2022-10-31 01:00:00|7223.8|7208.8|7302.3|7287.3|7304.2|7289.2|7221.8|7200.8|392
1667178300000|2022-10-31 01:05:00|7309.5|7294.5|7280.5|7265.5|7314.8|7299.8|7254|7239|90
1667178600000|2022-10-31 01:10:00|7279.6|7264.6|7278.6|7263.6|7296.5|7281.5|7277.1|7262.1|58
1667178900000|2022-10-31 01:15:00|7279.1|7264.1|7285.1|7270.1|7289.5|7274.5|7275.6|7260.6|31
1667179200000|2022-10-31 01:20:00|7289.1|7274.1|7284.1|7269.1|7295.4|7280.4|7283.6|7268.6|46
1667179500000|2022-10-31 01:25:00|7285.1|7270.1|7289.9|7274.9|7294.8|7279.8|7278.6|7263.6|49
1667179800000|2022-10-31 01:30:00|7290|7275|7287.4|7272.4|7295.7|7280.7|7276.4|7261.4|21
1667180100000|2022-10-31 01:35:00|7287.3|7272.3|7279.7|7264.7|7289.4|7274.4|7276.4|7261.4|62
1667180400000|2022-10-31 01:40:00|7280.2|7265.2|7267.3|7252.3|7281.2|7266.2|7266.8|7251.8|26
1667180700000|2022-10-31 01:45:00|7267.4|7252.4|7267.4|7252.4|7267.4|7252.4|7266.4|7251.4|2
1667181000000|2022-10-31 01:50:00|7267.9|7252.9|7266.4|7251.4|7268.9|7253.9|7266.4|7251.4|4
1667181300000|2022-10-31 01:55:00|7265.9|7250.9|7267.5|7252.5|7274.6|7259.6|7263.9|7248.9|9
1667181600000|2022-10-31 02:00:00|7267.9|7252.9|7262.4|7247.4|7272.1|7257.1|7262|7247|24
1667181900000|2022-10-31 02:05:00|7262.9|7247.9|7244.6|7229.6|7262.9|7247.9|7243.3|7228.3|25
1667182200000|2022-10-31 02:10:00|7244.7|7229.7|7247.7|7232.7|7247.7|7232.7|7244.6|7229.6|5
1667182500000|2022-10-31 02:15:00|7248.4|7233.4|7230.8|7215.8|7248.4|7233.4|7230.8|7215.8|28
1667182800000|2022-10-31 02:20:00|7230.2|7215.2|7209.4|7194.4|7230.2|7215.2|7209|7194|20
1667183100000|2022-10-31 02:25:00|7208.9|7193.9|7210.7|7195.7|7218.2|7203.2|7208.6|7193.6|26
1667183400000|2022-10-31 02:30:00|7210.5|7195.5|7227.8|7202.8|7227.8|7206.3|7210.4|7195.4|10
1667183700000|2022-10-31 02:35:00|7221.3|7206.3|7231.3|7216.3|7238.9|7216.9|7221.3|7201.3|11
1667184000000|2022-10-31 02:40:00|7230.2|7215.2|7233.4|7218.4|7235.3|7218.4|7229.8|7210.3|6
1667184300000|2022-10-31 02:45:00|7234|7219|7249.1|7234.1|7251.4|7236.4|7234|7219|18
1667184600000|2022-10-31 02:50:00|7249.5|7234.5|7257.9|7242.9|7257.9|7242.9|7249.5|7234.5|11
1667184900000|2022-10-31 02:55:00|7255.7|7240.7|7254.6|7239.6|7255.7|7240.7|7254.4|7239.4|4
1667185200000|2022-10-31 03:00:00|7253.3|7238.3|7245|7230|7257.6|7238.7|7244.6|7229.6|4
1667185500000|2022-10-31 03:05:00|7245.1|7230.1|7243.7|7228.7|7245.5|7230.5|7243.2|7228.2|1
1667185800000|2022-10-31 03:10:00|7243.6|7228.6|7249.9|7234.9|7250.2|7235.2|7243.2|7228.2|2
1667186100000|2022-10-31 03:15:00|7249.7|7234.7|7215.7|7200.7|7251.4|7236.4|7215.7|7200.7|39
1667186400000|2022-10-31 03:20:00|7209.3|7194.3|7208.7|7193.7|7209.3|7194.3|7201.5|7186.5|9
1667186700000|2022-10-31 03:25:00|7208.6|7193.6|7213.2|7198.2|7214.1|7199.1|7205.4|7190.4|19
1667187000000|2022-10-31 03:30:00|7212.6|7197.6|7208|7193|7214.7|7199.7|7208|7193|17
1667187300000|2022-10-31 03:35:00|||||||||1
1667187600000|2022-10-31 03:40:00|7207.9|7192.9|7203.2|7188.2|7207.9|7192.9|7202.3|7187.3|3
1667187900000|2022-10-31 03:45:00|7203.1|7188.1|7207|7192|7207.4|7192.4|7203.1|7188.1|1
1667188200000|2022-10-31 03:50:00|7207.5|7192.5|7207.5|7192.5|7207.5|7192.5|7207.5|7192.5|0
1667188500000|2022-10-31 03:55:00|7209.6|7194.6|7207|7192|7211.2|7196.2|7207|7192|1
1667188800000|2022-10-31 04:00:00|||||||||1
1667189100000|2022-10-31 04:05:00|7207.5|7192.5|7202.5|7187.5|7207.5|7192.5|7202.5|7187.5|3
1667189400000|2022-10-31 04:10:00|7201.3|7186.3|7200.5|7185.5|7201.3|7186.3|7200.5|7185.5|1
1667189700000|2022-10-31 04:15:00|7201|7186|7207.3|7192.3|7207.3|7192.3|7201|7186|3
1667190000000|2022-10-31 04:20:00|7211.1|7196.1|7210.2|7195.2|7212.2|7197.2|7209.8|7194.8|3
1667190300000|2022-10-31 04:25:00|7210.3|7195.3|7210.7|7195.7|7210.7|7195.7|7210.3|7195.3|0
1667190600000|2022-10-31 04:30:00|7209.5|7194.5|7209.5|7194.5|7209.5|7194.5|7209.5|7194.5|0
1667190900000|2022-10-31 04:35:00|7209.1|7194.1|7211.2|7196.2|7211.3|7196.3|7209.1|7194.1|2
1667191200000|2022-10-31 04:40:00|7210.4|7195.4|7210.4|7195.4|7210.4|7195.4|7210.4|7195.4|0
1667191500000|2022-10-31 04:45:00|7210.3|7195.3|7209.9|7194.9|7210.3|7195.3|7209.4|7194.4|0
1667191800000|2022-10-31 04:50:00|7209.6|7194.6|7209.2|7194.2|7209.6|7194.6|7208.7|7193.7|1
1667192100000|2022-10-31 04:55:00|7203.6|7188.6|7192|7177|7203.6|7188.6|7189.4|7174.4|34
1667192400000|2022-10-31 05:00:00|7192.1|7177.1|7198|7183|7198.2|7183.2|7192.1|7177.1|6
1667192700000|2022-10-31 05:05:00|7198.5|7183.5|7204.8|7189.8|7209.1|7194.1|7198.5|7183.5|1
1667193000000|2022-10-31 05:10:00|7204.4|7189.4|7204.4|7189.4|7204.4|7189.4|7204.4|7189.4|0
1667193300000|2022-10-31 05:15:00|7204.9|7189.9|7199.2|7184.2|7207|7192|7193.9|7178.9|22
1667193600000|2022-10-31 05:20:00|7201.2|7186.2|7198.3|7183.3|7201.2|7186.2|7198.3|7183.3|1
1667193900000|2022-10-31 05:25:00|7198.2|7183.2|7192.8|7177.8|7198.2|7183.2|7192.8|7177.8|6
1667194200000|2022-10-31 05:30:00|7191.1|7176.1|7165.4|7150.4|7191.4|7176.4|7164.8|7149.8|33
1667194500000|2022-10-31 05:35:00|7165.9|7150.9|7168.6|7153.6|7168.6|7153.6|7165.9|7150.9|4
1667194800000|2022-10-31 05:40:00|7168.7|7153.7|7171.5|7156.5|7173.6|7158.6|7168.7|7153.7|3
1667195100000|2022-10-31 05:45:00|7171|7156|7171.9|7156.9|7171.9|7156.9|7170.4|7155.4|0
1667195400000|2022-10-31 05:50:00|7173.3|7158.3|7174.7|7159.7|7176.1|7161.1|7173.3|7158.3|1
1667195700000|2022-10-31 05:55:00|7175.7|7160.7|7173.3|7158.3|7175.7|7160.7|7173.3|7158.3|5
1667196000000|2022-10-31 06:00:00|7173.1|7158.1|7183|7168|7184.2|7169.2|7168.2|7153.2|38
1667196300000|2022-10-31 06:05:00|7183.5|7168.5|7188.3|7173.3|7188.4|7173.4|7180.1|7165.1|6
1667196600000|2022-10-31 06:10:00|7188.5|7173.5|7182.3|7167.3|7188.6|7173.6|7175.1|7160.1|3
1667196900000|2022-10-31 06:15:00|7181.8|7166.8|7184.5|7169.5|7185.5|7170.5|7181.8|7166.8|1
1667197200000|2022-10-31 06:20:00|7184.6|7169.6|7181|7166|7189.7|7174.7|7177.5|7155.4|14
1667197500000|2022-10-31 06:25:00|7180|7165|7182.4|7167.4|7183.1|7168.1|7179|7164|1
1667197800000|2022-10-31 06:30:00|7181.9|7166.9|7178.6|7163.6|7181.9|7166.9|7175|7160|2
1667198100000|2022-10-31 06:35:00|7178.1|7163.1|7182|7167|7182|7167|7175.1|7160.1|3
1667198400000|2022-10-31 06:40:00|7181.5|7166.5|7186.3|7171.3|7186.3|7171.3|7181.1|7166.1|4
1667198700000|2022-10-31 06:45:00|7186.1|7171.1|7183.1|7168.1|7187.3|7172.3|7183|7168|1
1667199000000|2022-10-31 06:50:00|7182.6|7167.6|7171.1|7156.1|7185.1|7170.1|7168.9|7153.9|8
1667199300000|2022-10-31 06:55:00|7172.1|7157.1|7190.7|7175.7|7192.5|7177.5|7169|7154|11
1667199600000|2022-10-31 07:00:00|7191.2|7176.2|7202.3|7187.3|7202.3|7187.3|7190.9|7175.9|5
1667199900000|2022-10-31 07:05:00|7201.4|7186.4|7200.7|7185.7|7204.9|7189.9|7197.3|7182.3|6
1667200200000|2022-10-31 07:10:00|7201.1|7186.1|7197.6|7182.6|7201.1|7186.1|7191.8|7176.8|23
1667200500000|2022-10-31 07:15:00|7197.7|7182.7|7197.1|7182.1|7198.6|7183.6|7189.6|7174.6|13
1667200800000|2022-10-31 07:20:00|7196.6|7181.6|7188.6|7173.6|7196.9|7181.9|7188.6|7173.6|4
1667201100000|2022-10-31 07:25:00|7188.1|7173.1|7185.6|7170.6|7188.1|7173.1|7182.6|7167.6|3
1667201400000|2022-10-31 07:30:00|7186.6|7171.6|7202|7187|7202|7187|7185.1|7170.1|5
1667201700000|2022-10-31 07:35:00|7201.6|7186.6|7212.9|7197.9|7214.5|7199.5|7201.6|7186.6|11
1667202000000|2022-10-31 07:40:00|7212.4|7197.4|7209.5|7194.5|7213.3|7198.3|7209.4|7194.4|3
1667202300000|2022-10-31 07:45:00|7209.9|7194.9|7214.3|7199.3|7216.8|7201.8|7203.3|7188.3|20
1667202600000|2022-10-31 07:50:00|7214.8|7199.8|7214.3|7199.3|7214.8|7199.8|7214.3|7199.3|0
1667202900000|2022-10-31 07:55:00|7213.8|7198.8|7215.5|7200.5|7215.5|7200.5|7213.8|7198.8|1
1667203200000|2022-10-31 08:00:00|7215.4|7200.4|7209.3|7194.3|7218.5|7203.5|7201.6|7186.6|36
1667203500000|2022-10-31 08:05:00|7208.9|7193.9|7204.6|7189.6|7209.9|7194.9|7196.6|7181.6|25
1667203800000|2022-10-31 08:10:00|7204.1|7189.1|7196.6|7181.6|7204.1|7189.1|7192.6|7177.6|23
1667204100000|2022-10-31 08:15:00|7196.1|7181.1|7192.6|7177.6|7196.1|7181.1|7182.6|7167.6|18
1667204400000|2022-10-31 08:20:00|7193.9|7178.9|7183.9|7168.9|7197.3|7182.3|7182.8|7167.8|62
1667204700000|2022-10-31 08:25:00|7183.8|7168.8|7193.8|7178.8|7194.3|7179.3|7181.3|7166.3|61
1667205000000|2022-10-31 08:30:00|7194.2|7179.2|7189.8|7174.8|7199.8|7184.8|7187.9|7172.9|18
1667205300000|2022-10-31 08:35:00|7190.3|7175.3|7204.8|7189.8|7205.3|7190.3|7190.3|7175.3|80
1667205600000|2022-10-31 08:40:00|7203.5|7188.5|7194.9|7179.9|7203.5|7188.5|7193.8|7178.8|6
1667205900000|2022-10-31 08:45:00|7195.3|7180.3|7187.3|7172.3|7199.8|7184.8|7186.3|7171.3|17
1667206200000|2022-10-31 08:50:00|7187.4|7172.4|7187.3|7172.3|7188.6|7173.6|7186.6|7171.6|19
1667206500000|2022-10-31 08:55:00|7190.7|7175.7|7196.1|7181.1|7199.1|7184.1|7190.7|7175.7|16
1667206800000|2022-10-31 09:00:00|7196|7181|7189.5|7174.5|7196|7181|7189|7174|16
1667207100000|2022-10-31 09:05:00|7189.6|7174.6|7181.2|7166.2|7190.5|7175.5|7175.7|7160.7|25
1667207400000|2022-10-31 09:10:00|7181.3|7166.3|7207.8|7192.8|7212.3|7197.3|7181.3|7166.3|26
1667207700000|2022-10-31 09:15:00|7208.3|7193.3|7210.8|7195.8|7211.3|7196.3|7206.3|7191.3|8
1667208000000|2022-10-31 09:20:00|7211.8|7196.8|7204.8|7189.8|7214.3|7199.3|7202.3|7187.3|16
1667208300000|2022-10-31 09:25:00|7204.3|7189.3|7206.8|7191.8|7210.8|7195.8|7196.8|7181.8|4
1667208600000|2022-10-31 09:30:00|7207.7|7192.7|7214.3|7199.3|7214.5|7199.5|7207.7|7192.7|3
1667208900000|2022-10-31 09:35:00|7214.4|7199.4|7215.5|7200.5|7215.5|7200.5|7214.3|7199.3|2
1667209200000|2022-10-31 09:40:00|7216.5|7201.5|7206.7|7191.7|7216.5|7201.5|7206.2|7191.2|7
1667209500000|2022-10-31 09:45:00|7212.4|7197.4|7213.3|7198.3|7215.5|7200.5|7210.7|7195.7|16
1667209800000|2022-10-31 09:50:00|7213.8|7198.8|7204.7|7189.7|7213.8|7198.8|7204.5|7189.5|10
1667210100000|2022-10-31 09:55:00|7204.6|7189.6|7195.6|7180.6|7204.8|7189.8|7195.5|7180.5|28
1667210400000|2022-10-31 10:00:00|7195.5|7180.5|7195|7180|7197|7182|7193.5|7178.5|3
1667210700000|2022-10-31 10:05:00|7194.8|7179.8|7204.5|7189.5|7208.6|7193.6|7193|7178|9
1667211000000|2022-10-31 10:10:00|7205|7190|7201.7|7186.7|7209.1|7194.1|7201.1|7186.1|63
1667211300000|2022-10-31 10:15:00|7202.1|7187.1|7183|7168|7202.1|7187.1|7182.5|7167.5|9
1667211600000|2022-10-31 10:20:00|7182.6|7167.6|7190.2|7175.2|7190.2|7175.2|7181|7166|13
1667211900000|2022-10-31 10:25:00|7190.1|7175.1|7187.7|7172.7|7196.7|7181.7|7187.7|7172.7|9
1667212200000|2022-10-31 10:30:00|7186.7|7171.7|7188.5|7173.5|7189|7174|7186|7171|8
1667212500000|2022-10-31 10:35:00|7189|7174|7191.7|7176.7|7193|7178|7188|7173|10
1667212800000|2022-10-31 10:40:00|7192.2|7177.2|7191.2|7176.2|7193.7|7178.7|7191.2|7176.2|1
1667213100000|2022-10-31 10:45:00|7190.7|7175.7|7188|7173|7190.7|7175.7|7187.5|7172.5|31
1667213400000|2022-10-31 10:50:00|7187.9|7172.9|7182.5|7167.5|7188.5|7173.5|7182.5|7167.5|6
1667213700000|2022-10-31 10:55:00|7185.1|7170.1|7187.1|7172.1|7188.6|7173.6|7183|7168|3
1667214000000|2022-10-31 11:00:00|7187|7172|7183|7168|7191.1|7176.1|7182.5|7167.5|3
1667214300000|2022-10-31 11:05:00|7183.5|7168.5|7163.9|7148.9|7184|7169|7161|7146|131
1667214600000|2022-10-31 11:10:00|7164.8|7149.8|7163.8|7148.8|7165.9|7150.9|7161.3|7146.3|135
1667214900000|2022-10-31 11:15:00|7164.3|7149.3|7158.5|7143.5|7167.3|7152.3|7158|7143|22
1667215200000|2022-10-31 11:20:00|7158|7143|7158.1|7143.1|7163.1|7148.1|7155.7|7140.7|47
1667215500000|2022-10-31 11:25:00|7158|7143|7157.2|7142.2|7165.4|7150.4|7157.2|7142.2|33
1667215800000|2022-10-31 11:30:00|7158|7143|7158.7|7143.7|7162.3|7147.3|7157.1|7142.1|20
1667216100000|2022-10-31 11:35:00|7159.6|7144.6|7157.7|7142.7|7159.7|7144.7|7156|7141|6
1667216400000|2022-10-31 11:40:00|7157.6|7142.6|7159.1|7144.1|7159.1|7144.1|7156.5|7141.5|10
1667216700000|2022-10-31 11:45:00|7159.2|7144.2|7153.3|7138.3|7160.1|7145.1|7152.5|7137.5|24
1667217000000|2022-10-31 11:50:00|7152.9|7137.9|7140.7|7125.7|7152.9|7137.9|7139.6|7124.6|29
1667217300000|2022-10-31 11:55:00|7141.1|7126.1|7142.9|7127.9|7148.2|7133.2|7139.9|7124.9|20
1667217600000|2022-10-31 12:00:00|7142.4|7127.4|7137.6|7122.6|7142.6|7127.6|7130|7115|90
1667217900000|2022-10-31 12:05:00|7137.1|7122.1|7151.5|7136.5|7152|7137|7133.6|7118.6|44
1667218200000|2022-10-31 12:10:00|7151.6|7136.6|7186.1|7171.1|7186.6|7171.6|7151|7136|49
1667218500000|2022-10-31 12:15:00|7186.6|7171.6|7215.2|7200.2|7222.2|7207.2|7184.9|7169.9|95
1667218800000|2022-10-31 12:20:00|7215.6|7200.6|7202.2|7187.2|7223.9|7208.9|7196.1|7181.1|61
1667219100000|2022-10-31 12:25:00|7202.7|7187.7|7178.1|7163.1|7205.2|7190.2|7177.5|7162.5|70
1667219400000|2022-10-31 12:30:00|7183.4|7168.4|7184.6|7169.6|7193.2|7178.2|7179|7164|33
1667219700000|2022-10-31 12:35:00|7183.9|7168.9|7172.8|7157.8|7185.8|7170.8|7168.6|7153.6|51
1667220000000|2022-10-31 12:40:00|7173.3|7158.3|7184.4|7169.4|7185.8|7170.8|7172.8|7157.8|12
1667220300000|2022-10-31 12:45:00|7184.8|7169.8|7162.7|7147.7|7186.1|7171.1|7162.6|7147.6|31
1667220600000|2022-10-31 12:50:00|7162.9|7147.9|7151.3|7136.3|7164.6|7149.6|7145.4|7130.4|49
1667220900000|2022-10-31 12:55:00|7151.7|7136.7|7147.9|7132.9|7156.8|7141.8|7136|7121|81
1667221200000|2022-10-31 13:00:00|7150.1|7135.1|7157.4|7142.4|7160.4|7145.4|7145.6|7130.6|74
1667221500000|2022-10-31 13:05:00|7159|7144|7166.1|7151.1|7174.5|7159.5|7156.6|7141.6|48
1667221800000|2022-10-31 13:10:00|7168.1|7153.1|7164.4|7149.4|7180.9|7165.9|7162.2|7147.2|55
1667222100000|2022-10-31 13:15:00|7163.9|7148.9|7176.6|7161.6|7176.6|7161.6|7162.9|7147.9|79
1667222400000|2022-10-31 13:20:00|7176.4|7161.4|7138.5|7123.5|7177.6|7162.6|7138.5|7123.5|66
1667222700000|2022-10-31 13:25:00|7136.8|7121.8|7140.1|7125.1|7147.9|7132.9|7132.9|7117.9|62
1667223000000|2022-10-31 13:30:00|7139.1|7124.1|7137.9|7122.9|7151.4|7136.4|7126|7111|275
1667223300000|2022-10-31 13:35:00|7138.8|7123.8|7141.3|7126.3|7161.7|7146.7|7138.5|7123.5|185
1667223600000|2022-10-31 13:40:00|7141.4|7126.4|7132.2|7117.2|7145.7|7130.7|7128.1|7113.1|128
1667223900000|2022-10-31 13:45:00|7131.8|7116.8|7111.9|7096.9|7135.7|7120.7|7109.7|7094.7|228
1667224200000|2022-10-31 13:50:00|7110.2|7095.2|7121.4|7106.4|7126.9|7111.9|7107.7|7092.7|156
1667224500000|2022-10-31 13:55:00|7120.9|7105.9|7115.9|7100.9|7124.9|7109.9|7115.4|7100.4|84
1667224800000|2022-10-31 14:00:00|7115.8|7100.8|7123.9|7108.9|7124.5|7109.5|7110.4|7095.4|148
1667225100000|2022-10-31 14:05:00|7123.8|7108.8|7114.1|7099.1|7123.8|7108.8|7111.8|7096.8|105
1667225400000|2022-10-31 14:10:00|7113.1|7098.1|7132.9|7117.9|7133.9|7118.9|7107.9|7092.9|139
1667225700000|2022-10-31 14:15:00|7132.4|7117.4|7142.5|7127.5|7164|7149|7129.9|7114.9|148
1667226000000|2022-10-31 14:20:00|7141.7|7126.7|7137.4|7122.4|7151.1|7136.1|7133.4|7118.4|103
1667226300000|2022-10-31 14:25:00|7137.6|7122.6|7118.9|7103.9|7144.4|7129.4|7116.4|7101.4|118
1667226600000|2022-10-31 14:30:00|7119.8|7104.8|7078|7063|7119.8|7104.8|7076.5|7061.5|356
1667226900000|2022-10-31 14:35:00|7078.5|7063.5|7040.1|7025.1|7080.1|7065.1|7030.4|7015.4|404
1667227200000|2022-10-31 14:40:00|7039.1|7024.1|7042.8|7027.8|7058.1|7043.1|7035.8|7020.8|253
1667227500000|2022-10-31 14:45:00|7040.5|7025.5|7047.1|7032.1|7047.3|7032.3|7020.1|7005.1|247
1667227800000|2022-10-31 14:50:00|7046.6|7031.6|7033.2|7018.2|7057|7042|7029|7014|416
1667228100000|2022-10-31 14:55:00|7033.1|7018.1|7030.5|7015.5|7033.1|7018.1|7022.4|7007.4|146
1667228400000|2022-10-31 15:00:00|7030.2|7015.2|7043.5|7028.5|7044.1|7029.1|7022.4|7007.4|151
1667228700000|2022-10-31 15:05:00|7043.7|7028.7|7043.1|7028.1|7046.6|7031.6|7032.8|7017.8|160
1667229000000|2022-10-31 15:10:00|7043.4|7028.4|7041.8|7026.8|7053.9|7038.9|7036.4|7021.4|87
1667229300000|2022-10-31 15:15:00|7041.1|7026.1|7042.1|7027.1|7043.4|7028.4|7030.1|7015.1|116
1667229600000|2022-10-31 15:20:00|7040.2|7025.2|7080.9|7065.9|7080.9|7065.9|7036.1|7021.1|171
1667229900000|2022-10-31 15:25:00|7080.4|7065.4|7128.3|7113.3|7130.3|7115.3|7072.9|7057.9|668
1667230200000|2022-10-31 15:30:00|7127.9|7112.9|7150.2|7135.2|7157.7|7142.7|7104.7|7089.7|220
1667230500000|2022-10-31 15:35:00|7151|7136|7132.7|7117.7|7158.9|7143.9|7132.7|7117.7|162
1667230800000|2022-10-31 15:40:00|7133.2|7118.2|7172|7157|7175.3|7160.3|7132.7|7117.7|124
1667231100000|2022-10-31 15:45:00|7172.9|7157.9|7170.9|7155.9|7178.8|7163.8|7161.9|7146.9|124
1667231400000|2022-10-31 15:50:00|7169.4|7154.4|7148.7|7133.7|7179.9|7164.9|7144.2|7129.2|170
1667231700000|2022-10-31 15:55:00|7148.8|7133.8|7118.5|7103.5|7160.2|7145.2|7111.9|7096.9|146
1667232000000|2022-10-31 16:00:00|7118.6|7103.6|7150.9|7135.9|7150.9|7135.9|7113.1|7098.1|105
1667232300000|2022-10-31 16:05:00|7149.9|7134.9|7155|7140|7174.7|7159.7|7147|7132|163
1667232600000|2022-10-31 16:10:00|7154.9|7139.9|7145.4|7130.4|7177.5|7162.5|7143.9|7128.9|148
1667232900000|2022-10-31 16:15:00|7145|7130|7166.2|7151.2|7178|7163|7140.1|7125.1|97
1667233200000|2022-10-31 16:20:00|7165.7|7150.7|7134.7|7119.7|7166.2|7151.2|7132.2|7117.2|100
1667233500000|2022-10-31 16:25:00|7134.8|7119.8|7127.2|7112.2|7140.4|7125.4|7121.4|7106.4|134
1667233800000|2022-10-31 16:30:00|7128.2|7113.2|7120.2|7105.2|7130.1|7115.1|7112.9|7097.9|89
1667234100000|2022-10-31 16:35:00|7119.8|7104.8|7125.7|7110.7|7136.7|7121.7|7117.7|7102.7|131
1667234400000|2022-10-31 16:40:00|7126.2|7111.2|7110.4|7095.4|7130.2|7115.2|7110.4|7095.4|85
1667234700000|2022-10-31 16:45:00|7112.6|7097.6|7076.4|7061.4|7112.6|7097.6|7074.1|7059.1|183
1667235000000|2022-10-31 16:50:00|7075.9|7060.9|7084.4|7069.4|7101.7|7086.7|7070.6|7055.6|153
1667235300000|2022-10-31 16:55:00|7084.9|7069.9|7094.4|7079.4|7100.2|7085.2|7084.4|7069.4|68
1667235600000|2022-10-31 17:00:00|7094.9|7079.9|7117.6|7102.6|7125.2|7110.2|7094.9|7079.9|75
1667235900000|2022-10-31 17:05:00|7117.5|7102.5|7142.2|7127.2|7143.7|7128.7|7100.2|7085.2|80
1667236200000|2022-10-31 17:10:00|7142.7|7127.7|7127.5|7112.5|7146.7|7131.7|7118.4|7103.4|161
1667236500000|2022-10-31 17:15:00|7124.9|7109.9|7116.8|7101.8|7130.5|7115.5|7115|7100|87
1667236800000|2022-10-31 17:20:00|7116.4|7101.4|7144.6|7129.6|7147.8|7132.8|7107.7|7092.7|186
1667237100000|2022-10-31 17:25:00|7144.7|7129.7|7152.1|7137.1|7155.3|7140.3|7140.3|7125.3|161
1667237400000|2022-10-31 17:30:00|7152.4|7137.4|7127.5|7112.5|7157.9|7142.9|7127|7112|102
1667237700000|2022-10-31 17:35:00|7126.5|7111.5|7145.1|7130.1|7151.9|7136.9|7121.5|7106.5|49
1667238000000|2022-10-31 17:40:00|7145.2|7130.2|7156.6|7141.6|7160.4|7145.4|7142.6|7127.6|130
1667238300000|2022-10-31 17:45:00|7154.6|7139.6|7164.2|7149.2|7164.3|7149.3|7152.2|7137.2|178
1667238600000|2022-10-31 17:50:00|7176.6|7161.6|7182.4|7167.4|7200.8|7185.8|7175|7160|298
1667238900000|2022-10-31 17:55:00|7183.2|7168.2|7188.2|7173.2|7194.6|7179.6|7178.4|7163.4|131
1667239200000|2022-10-31 18:00:00|7188.7|7173.7|7195.4|7180.4|7197.2|7182.2|7163.8|7148.8|343
1667239500000|2022-10-31 18:05:00|7194.9|7179.9|7145.3|7130.3|7199.7|7184.7|7144.8|7129.8|150
1667239800000|2022-10-31 18:10:00|7145.8|7130.8|7183.2|7168.2|7186.2|7171.2|7139.4|7124.4|1074
1667240100000|2022-10-31 18:15:00|7183.6|7168.6|7186.9|7171.9|7190.4|7175.4|7182|7167|196
1667264400000|2022-11-01 01:00:00|7207.6|7170.1|7215.2|7200.2|7217.7|7200.2|7189.2|7169.1|125
1667264700000|2022-11-01 01:05:00|7215.6|7200.6|7208.7|7193.7|7215.6|7200.6|7194.2|7179.2|16
1667265000000|2022-11-01 01:10:00|7206.5|7191.5|7227|7212|7239.9|7224.9|7206.1|7191.1|42
1667265300000|2022-11-01 01:15:00|7227.5|7212.5|7218.5|7203.5|7227.7|7212.7|7216|7198|12
1667265600000|2022-11-01 01:20:00|7218|7203|7235.1|7220.1|7235.2|7220.2|7216.1|7201.1|5
1667265900000|2022-11-01 01:25:00|7234.7|7219.7|7219.6|7204.6|7234.7|7219.7|7218.9|7203.9|2
1667266200000|2022-11-01 01:30:00|7220.6|7205.6|7234.7|7219.7|7237.1|7222.1|7220.6|7205.6|14
1667266500000|2022-11-01 01:35:00|7235.2|7220.2|7234.2|7219.2|7237.1|7222.1|7226|7211|7
1667266800000|2022-11-01 01:40:00|7234.3|7219.3|7232|7217|7236.1|7221.1|7230|7215|3
1667267100000|2022-11-01 01:45:00|7232.2|7217.2|7215.8|7200.8|7232.9|7217.9|7215.8|7200.8|8
1667267400000|2022-11-01 01:50:00|7211|7196|7203.4|7188.4|7211.5|7196.5|7203|7188|4
1667267700000|2022-11-01 01:55:00|7204|7189|7217|7202|7217|7202|7198.9|7183.9|4
1667268000000|2022-11-01 02:00:00|7220.5|7205.5|7214|7199|7220.5|7205.5|7209.1|7194.1|5
1667268300000|2022-11-01 02:05:00|7210.6|7195.6|7205|7190|7210.6|7195.6|7202.5|7187.5|3
1667268600000|2022-11-01 02:10:00|7204.9|7189.9|7205.7|7190.7|7214.6|7194.3|7204.1|7187.4|3
1667268900000|2022-11-01 02:15:00|7206.6|7191.6|7203.6|7188.6|7206.6|7191.6|7203.2|7188.2|2
1667269200000|2022-11-01 02:20:00|7203.7|7188.7|7206.1|7191.1|7206.1|7191.1|7202.6|7187.6|2
1667269500000|2022-11-01 02:25:00|7211.5|7186.5|7208.6|7193.6|7222.4|7197.6|7208.6|7184.9|2
1667269800000|2022-11-01 02:30:00|7209.1|7194.1|7220.1|7205.1|7220.6|7205.6|7209.1|7194.1|0
1667270100000|2022-11-01 02:35:00|7220.8|7205.8|7231|7216|7234.5|7219.5|7220.8|7205.8|15
1667270400000|2022-11-01 02:40:00|7230.9|7215.9|7253.7|7238.7|7255.6|7240.6|7230.5|7215.5|42
1667270700000|2022-11-01 02:45:00|7252.8|7237.8|7258.3|7243.3|7259.4|7244.4|7252.7|7237.7|23
1667271000000|2022-11-01 02:50:00|7256.8|7241.8|7266.8|7251.8|7266.8|7251.8|7256.8|7241.8|8
1667271300000|2022-11-01 02:55:00|7266.6|7251.6|7261.7|7246.7|7266.6|7251.6|7260.3|7245.3|4
1667271600000|2022-11-01 03:00:00|7261.6|7246.6|7261.6|7246.6|7261.7|7246.7|7261.1|7246.1|1
1667271900000|2022-11-01 03:05:00|7261.2|7246.2|7263.7|7248.7|7263.7|7248.7|7258.9|7243.9|4
1667272200000|2022-11-01 03:10:00|7264.6|7249.6|7259|7244|7264.7|7249.7|7258.4|7243.4|11
1667272500000|2022-11-01 03:15:00|7258.9|7243.9|7252.4|7237.4|7258.9|7243.9|7251.4|7236.4|7
1667272800000|2022-11-01 03:20:00|7252.8|7237.8|7254.8|7239.8|7256.3|7241.3|7252.8|7237.8|5
1667273100000|2022-11-01 03:25:00|7253.8|7238.8|7253.9|7238.9|7255.3|7240.3|7251.9|7236.9|5
1667273400000|2022-11-01 03:30:00|7254.3|7239.3|7256.3|7241.3|7256.8|7241.8|7253.8|7238.8|1
1667273700000|2022-11-01 03:35:00|7256.5|7241.5|7255.4|7240.4|7257.5|7242.5|7249.3|7234.3|15
1667274000000|2022-11-01 03:40:00|7258.4|7243.4|7257.4|7242.4|7259|7244|7257.4|7242.4|1
1667274600000|2022-11-01 03:50:00|7257.6|7242.6|7265.4|7250.4|7265.4|7250.4|7257.6|7242.6|7
1667274900000|2022-11-01 03:55:00|7265.3|7250.3|7265.4|7250.4|7265.4|7250.4|7262.4|7247.4|0
1667275200000|2022-11-01 04:00:00|7265.5|7250.5|7253.5|7238.5|7271.1|7256.1|7253.5|7238.5|14
1667275500000|2022-11-01 04:05:00|7254.5|7239.5|7254.1|7239.1|7254.5|7239.5|7253.4|7238.4|6
1667275800000|2022-11-01 04:10:00|7254.6|7239.6|7254.6|7239.6|7255.1|7240.1|7254.1|7239.1|0
1667276100000|2022-11-01 04:15:00|7254.1|7239.1|7254.6|7239.6|7254.6|7239.6|7254.1|7239.1|0
1667276400000|2022-11-01 04:20:00|7254.8|7239.8|7252.1|7237.1|7256.6|7241.6|7246.4|7231.4|16
1667276700000|2022-11-01 04:25:00|7253.5|7238.5|7253.4|7238.4|7253.6|7238.6|7253.4|7238.4|0
1667277000000|2022-11-01 04:30:00|7253.5|7238.5|7253.7|7238.7|7253.7|7238.7|7253.4|7238.4|0
1667277300000|2022-11-01 04:35:00|7256.4|7241.4|7252.3|7237.3|7256.4|7241.4|7252.3|7237.3|1
1667277600000|2022-11-01 04:40:00|7251.8|7236.8|7250.9|7235.9|7251.8|7236.8|7250.9|7235.9|0
1667278200000|2022-11-01 04:50:00|7254.6|7239.6|7262|7247|7264.3|7249.3|7254.6|7239.6|9
1667278800000|2022-11-01 05:00:00|7263|7248|7264.6|7249.6|7266.1|7251.1|7262.6|7247.6|1
1667279100000|2022-11-01 05:05:00|7264.8|7249.8|7270.1|7255.1|7271.1|7256.1|7264.8|7249.8|3
1667279400000|2022-11-01 05:10:00|7274.3|7259.3|7262.1|7247.1|7274.6|7259.6|7262.1|7247.1|10
1667279700000|2022-11-01 05:15:00|7261.6|7246.6|7267.6|7252.6|7269.6|7254.6|7261.6|7246.6|0
1667280000000|2022-11-01 05:20:00|7267.5|7252.5|7267.1|7252.1|7267.5|7252.5|7267.1|7252.1|0
1667280300000|2022-11-01 05:25:00|7267.6|7252.6|7265.6|7250.6|7271.1|7256.1|7263.6|7248.6|1
1667280600000|2022-11-01 05:30:00|7266|7251|7266.6|7251.6|7271.1|7256.1|7266|7251|0
1667280900000|2022-11-01 05:35:00|7267|7252|7272.2|7257.2|7274.1|7259.1|7267|7252|2
1667281200000|2022-11-01 05:40:00|7272.6|7257.6|7270.6|7255.6|7272.6|7257.6|7270.6|7255.6|0
1667281500000|2022-11-01 05:45:00|7270.7|7255.7|7299.7|7284.7|7299.7|7284.7|7270.6|7255.6|15
1667281800000|2022-11-01 05:50:00|7300.1|7285.1|7363.6|7338.6|7365.6|7340.6|7299.4|7284.4|53
1667282100000|2022-11-01 05:55:00|7352.9|7327.9|7352.8|7337.8|7354.1|7337.8|7331.8|7314.9|9
1667282400000|2022-11-01 06:00:00|7353.3|7338.3|7333.8|7308.8|7354.3|7339.3|7333.3|7308.3|16
1667282700000|2022-11-01 06:05:00|7329|7314|7349|7334|7349|7334|7329|7314|8
1667283000000|2022-11-01 06:10:00|7348.8|7333.8|7382.3|7367.3|7382.8|7367.3|7348.8|7333.8|18
1667283300000|2022-11-01 06:15:00|7383.6|7368.6|7391|7376|7396|7381|7383.6|7355|39
1667283600000|2022-11-01 06:20:00|7391.7|7376.7|7411.8|7386.8|7418.8|7403.8|7390.8|7375.8|69
1667283900000|2022-11-01 06:25:00|7407.6|7392.6|7417.7|7402.7|7417.7|7402.7|7402.6|7385.2|27
1667284200000|2022-11-01 06:30:00|7417.5|7402.5|7402.4|7387.4|7418.1|7403.1|7395.4|7380.4|6
1667284500000|2022-11-01 06:35:00|7401.2|7386.2|7369.9|7354.9|7408.3|7393.3|7369.9|7354.9|40
1667284800000|2022-11-01 06:40:00|7370.4|7355.4|7371|7356|7373.2|7358.2|7338.2|7323.2|10
1667285100000|2022-11-01 06:45:00|7367.7|7352.7|7357.6|7342.6|7370.3|7355.3|7357.2|7342.2|22
1667285400000|2022-11-01 06:50:00|7357.7|7342.7|7366.5|7351.5|7373|7358|7352.3|7337.3|11
1667285700000|2022-11-01 06:55:00|7366.1|7351.1|7359.6|7344.6|7369.9|7354.9|7357.7|7342.4|13
1667286000000|2022-11-01 07:00:00|7359.5|7344.5|7382.9|7367.9|7382.9|7367.9|7359.3|7344.3|25
1667286300000|2022-11-01 07:05:00|7387.6|7372.6|7383.6|7368.6|7387.6|7372.6|7365.5|7350.5|20
1667286600000|2022-11-01 07:10:00|7384.4|7369.4|7384.3|7369.3|7384.7|7369.7|7381.9|7366.9|5
1667286900000|2022-11-01 07:15:00|7384.7|7369.7|7398.2|7383.2|7402.7|7387.7|7381.9|7366.9|41
1667287200000|2022-11-01 07:20:00|7404.8|7389.8|7399.4|7384.4|7415.5|7400.5|7395.9|7380.9|13
1667287500000|2022-11-01 07:25:00|7398.5|7383.5|7386.7|7371.7|7398.7|7383.7|7379.7|7364.7|3
1667287800000|2022-11-01 07:30:00|7378|7363|7415.7|7400.7|7415.8|7400.8|7374.4|7359.4|15
1667288100000|2022-11-01 07:35:00|7414.7|7399.7|7420.1|7405.1|7422.2|7407.2|7414.2|7399.2|22
1667288400000|2022-11-01 07:40:00|7420|7405|7435.1|7420.1|7444.7|7429.7|7416.2|7401.2|43
1667288700000|2022-11-01 07:45:00|7435.2|7420.2|7418.2|7403.2|7438.5|7423.5|7418.2|7403.2|5
1667289000000|2022-11-01 07:50:00|7418.7|7403.7|7423.5|7408.5|7427.4|7412.4|7416.7|7401.7|6
1667289300000|2022-11-01 07:55:00|7423.2|7408.2|7424.2|7409.2|7424.6|7409.6|7406.4|7391.4|12
1667289600000|2022-11-01 08:00:00|7424.3|7409.3|7414.2|7399.2|7425.5|7410.5|7410.2|7395.2|23
1667289900000|2022-11-01 08:05:00|7418.8|7403.8|7431.4|7416.4|7432.4|7417.4|7416.1|7401.1|34
1667290200000|2022-11-01 08:10:00|7431.9|7416.9|7429.4|7414.4|7432.9|7417.9|7427.4|7412.4|7
1667290500000|2022-11-01 08:15:00|7428.9|7413.9|7459|7444|7464.9|7449.9|7427.9|7412.9|109
1667290800000|2022-11-01 08:20:00|7459.4|7444.4|7455.9|7440.9|7459.9|7444.9|7447.6|7432.6|126
1667291100000|2022-11-01 08:25:00|7456|7441|7449.7|7434.7|7460.5|7445.5|7447.8|7432.8|59
1667291400000|2022-11-01 08:30:00|7454|7439|7442.7|7427.7|7454.5|7439.5|7438.6|7423.6|42
1667291700000|2022-11-01 08:35:00|7443.1|7428.1|7433.7|7418.7|7447.3|7432.3|7433.7|7418.7|63
1667292000000|2022-11-01 08:40:00|7433.3|7418.3|7434.8|7419.8|7435.9|7420.9|7433.3|7418.3|12
1667292300000|2022-11-01 08:45:00|7434.9|7419.9|7433.7|7418.7|7436|7421|7432.4|7417.4|95
1667292600000|2022-11-01 08:50:00|7433.3|7418.3|7431.9|7416.9|7433.3|7418.3|7431.5|7416.5|4
1667292900000|2022-11-01 08:55:00|7431.4|7416.4|7427.7|7412.7|7431.4|7416.4|7420.8|7405.8|15
1667293200000|2022-11-01 09:00:00|7427.6|7412.6|7418|7403|7427.6|7412.6|7418|7403|14
1667293500000|2022-11-01 09:05:00|7426.7|7411.7|7425.8|7410.8|7431.4|7416.4|7422.8|7407.8|9
1667293800000|2022-11-01 09:10:00|7425.4|7410.4|7425.3|7410.3|7427.5|7412.5|7422.8|7407.8|4
1667294100000|2022-11-01 09:15:00|7425.1|7410.1|7420.8|7405.8|7425.1|7410.1|7418.6|7403.6|29
1667294400000|2022-11-01 09:20:00|7419.9|7404.9|7421.9|7406.9|7422.1|7407.1|7418|7403|13
1667294700000|2022-11-01 09:25:00|7422.1|7407.1|7423.9|7408.9|7423.9|7408.9|7418.5|7403.5|26
1667295000000|2022-11-01 09:30:00|7423.7|7408.7|7435.2|7420.2|7438.4|7423.4|7415.5|7400.5|31
1667295300000|2022-11-01 09:35:00|7435.6|7420.6|7432|7417|7435.7|7420.7|7431.5|7416.5|11
1667295600000|2022-11-01 09:40:00|7434.6|7419.6|7435.6|7420.6|7437.6|7422.6|7432.8|7417.8|23
1667295900000|2022-11-01 09:45:00|7431.9|7416.9|7434.3|7419.3|7435.1|7420.1|7430.8|7415.8|2
1667296200000|2022-11-01 09:50:00|7435.1|7420.1|7435|7420|7435.6|7420.6|7434.9|7419.9|2
1667296500000|2022-11-01 09:55:00|7431.1|7416.1|7434.9|7419.9|7434.9|7419.9|7431.1|7416.1|20
1667296800000|2022-11-01 10:00:00|7434.7|7419.7|7427.3|7412.3|7434.7|7419.7|7425.9|7410.9|9
1667297100000|2022-11-01 10:05:00|7426.8|7411.8|7427.3|7412.3|7427.8|7412.8|7426.8|7411.8|0
1667297400000|2022-11-01 10:10:00|7427.4|7412.4|7437.8|7422.8|7437.8|7422.8|7427.4|7412.4|23
1667297700000|2022-11-01 10:15:00|7438.3|7423.3|7441.4|7426.4|7446|7431|7438.2|7423.2|23
1667298000000|2022-11-01 10:20:00|7440.4|7425.4|7440.9|7425.9|7442.5|7427.5|7440.4|7425.4|39
1667298300000|2022-11-01 10:25:00|7441|7426|7441.7|7426.7|7442.9|7427.9|7438.8|7423.8|61
1667298600000|2022-11-01 10:30:00|7441.2|7426.2|7437.8|7422.8|7441.8|7426.8|7437.7|7422.7|20
1667298900000|2022-11-01 10:35:00|7437.7|7422.7|7436|7421|7439.4|7424.4|7436|7421|1
1667299200000|2022-11-01 10:40:00|7437.2|7422.2|7434.3|7419.3|7442.8|7427.8|7434.3|7419.3|43
1667299500000|2022-11-01 10:45:00|7433.9|7418.9|7435.8|7420.8|7437.3|7422.3|7424.1|7409.1|29
1667299800000|2022-11-01 10:50:00|7435.6|7420.6|7419.8|7404.8|7435.6|7420.6|7419.6|7404.6|21
1667300100000|2022-11-01 10:55:00|7420.8|7405.8|7424.7|7409.7|7425.8|7410.8|7420.8|7405.8|6
1667300400000|2022-11-01 11:00:00|7424.3|7409.3|7427.1|7412.1|7427.2|7412.2|7419.6|7404.6|25
1667300700000|2022-11-01 11:05:00|7427.2|7412.2|7430.8|7415.8|7431.4|7416.4|7424.8|7409.8|6
1667301000000|2022-11-01 11:10:00|7431.3|7416.3|7422.4|7407.4|7431.9|7416.9|7421.8|7406.8|24
1667301300000|2022-11-01 11:15:00|7422.3|7407.3|7424|7409|7426.4|7411.4|7419|7404|11
1667301600000|2022-11-01 11:20:00|7423.4|7408.4|7425.6|7410.6|7427|7412|7422.8|7407.8|5
1667301900000|2022-11-01 11:25:00|7426.5|7411.5|7429|7414|7429.5|7414.5|7426.4|7411.4|1
1667302200000|2022-11-01 11:30:00|7429.5|7414.5|7441.5|7426.5|7441.5|7426.5|7429.5|7414.5|8
1667302500000|2022-11-01 11:35:00|7441.1|7426.1|7438.8|7423.8|7442.8|7427.8|7435.5|7420.5|19
1667302800000|2022-11-01 11:40:00|7437.5|7422.5|7430|7415|7437.5|7422.5|7426.4|7411.4|7
1667303100000|2022-11-01 11:45:00|7433.1|7418.1|7435.2|7420.2|7437.5|7422.5|7433.1|7418.1|11
1667303400000|2022-11-01 11:50:00|7437.1|7422.1|7444.4|7429.4|7445|7430|7437.1|7422.1|28
1667303700000|2022-11-01 11:55:00|7443.9|7428.9|7447.7|7432.7|7449.8|7434.8|7443.7|7428.7|70
1667304000000|2022-11-01 12:00:00|7447.8|7432.8|7455.4|7440.4|7462.4|7447.4|7447.8|7432.8|211
1667304300000|2022-11-01 12:05:00|7455.8|7440.8|7469|7454|7469.4|7454.4|7455.8|7440.8|117
1667304600000|2022-11-01 12:10:00|7470|7455|7469.5|7454.5|7470.3|7455.3|7468.7|7453.7|107
1667304900000|2022-11-01 12:15:00|7469.6|7454.6|7469.1|7454.1|7471.8|7456.8|7464.6|7449.6|349
1667305200000|2022-11-01 12:20:00|7469.2|7454.2|7468.3|7453.3|7470.3|7455.3|7466.5|7451.5|103
1667305500000|2022-11-01 12:25:00|7467.4|7452.4|7468.3|7453.3|7473|7458|7464.8|7449.8|351
1667305800000|2022-11-01 12:30:00|7469.3|7454.3|7471.7|7456.7|7473.5|7458.5|7469.3|7454.3|56
1667350800000|2022-11-02 01:00:00|7751.4|7736.4|7719.7|7704.7|7782.6|7767.6|7667.4|7652.4|1040
1667351100000|2022-11-02 01:05:00|7718.4|7703.4|7725.4|7710.4|7739.6|7724.6|7717|7702|279
1667351400000|2022-11-02 01:10:00|7725.5|7710.5|7725.7|7710.7|7744.3|7729.3|7720.8|7705.8|115
1667351700000|2022-11-02 01:15:00|7725.8|7710.8|7720.2|7705.2|7740.6|7725.6|7711.6|7696.6|126
1667352000000|2022-11-02 01:20:00|7719.3|7704.3|7736|7721|7736|7721|7717.3|7702.3|60
1667352300000|2022-11-02 01:25:00|7736.5|7721.5|7722.1|7707.1|7738.6|7723.6|7718.2|7703.2|41
1667352600000|2022-11-02 01:30:00|7720.4|7705.4|7727.4|7712.4|7728.2|7713.2|7715.4|7700.4|53
1667352900000|2022-11-02 01:35:00|7726.5|7711.5|7728.3|7713.3|7728.6|7713.6|7723.6|7708.6|48
1667353200000|2022-11-02 01:40:00|7727.5|7712.5|7727.7|7712.7|7729.2|7714.2|7712.3|7697.3|34
1667353500000|2022-11-02 01:45:00|7727.8|7712.8|7729.7|7714.7|7732.5|7717.5|7725.7|7710.7|70
1667353800000|2022-11-02 01:50:00|7730.1|7715.1|7732.5|7717.5|7733|7718|7729.9|7714.9|28
1667354100000|2022-11-02 01:55:00|7734.2|7719.2|7733.2|7718.2|7736.2|7721.2|7732.1|7717.1|18
1667354400000|2022-11-02 02:00:00|7734.2|7719.2|7734.2|7719.2|7737.7|7722.7|7732.5|7717.5|22
1667354700000|2022-11-02 02:05:00|7731.6|7716.6|7725.6|7710.6|7733.2|7718.2|7725.2|7710.2|17
1667355000000|2022-11-02 02:10:00|7725.7|7710.7|7726.5|7711.5|7726.5|7711.5|7725.4|7710.4|8
1667355300000|2022-11-02 02:15:00|7726.9|7711.9|7727.1|7712.1|7728.2|7713.2|7726.4|7711.4|5
1667355600000|2022-11-02 02:20:00|7727.6|7712.6|7726.1|7711.1|7728.1|7713.1|7724.7|7709.7|13
1667355900000|2022-11-02 02:25:00|7726.5|7711.5|7725.6|7710.6|7727|7712|7725.1|7710.1|2
1667356200000|2022-11-02 02:30:00|7726.1|7711.1|7727.4|7712.4|7729.3|7714.3|7725.2|7710.2|90
1667356500000|2022-11-02 02:35:00|7728.3|7713.3|7726.9|7711.9|7729.6|7714.6|7725.8|7710.8|43
1667356800000|2022-11-02 02:40:00|7726.7|7711.7|7727.4|7712.4|7729.3|7714.3|7726.7|7711.7|13
1667357100000|2022-11-02 02:45:00|7727.3|7712.3|7726.8|7711.8|7729|7714|7726.8|7711.8|7
1667357400000|2022-11-02 02:50:00|7726.7|7711.7|7727.1|7712.1|7728.7|7713.7|7726.5|7711.5|8
1667357700000|2022-11-02 02:55:00|7727.7|7712.7|7725.1|7710.1|7729.7|7714.7|7721.5|7706.5|48
1667358000000|2022-11-02 03:00:00|7725|7710|7707.8|7692.8|7732|7717|7707.7|7692.7|118
1667358300000|2022-11-02 03:05:00|7709.6|7694.6|7712.9|7697.9|7713.8|7698.8|7694.2|7679.2|69
1667358600000|2022-11-02 03:10:00|7713|7698|7704.7|7689.7|7713.4|7698.4|7700.5|7685.5|16
1667358900000|2022-11-02 03:15:00|7706|7691|7703|7688|7713.2|7694.5|7693.5|7678.5|64
1667359200000|2022-11-02 03:20:00|7702.7|7687.7|7706.1|7691.1|7706.2|7691.2|7697.4|7682.4|11
1667359500000|2022-11-02 03:25:00|7702.2|7687.2|7710.6|7695.6|7710.6|7695.6|7700|7685|7
1667359800000|2022-11-02 03:30:00|7709.7|7694.7|7703.7|7688.7|7720.3|7705.3|7703.7|7688.7|39
1667360100000|2022-11-02 03:35:00|7702.8|7687.8|7700.7|7685.7|7705.7|7690.7|7699.4|7684.4|5
1667360400000|2022-11-02 03:40:00|7701.1|7686.1|7708.7|7693.7|7708.7|7693.7|7699|7684|4
1667360700000|2022-11-02 03:45:00|7708.9|7693.9|7681.6|7666.6|7710.2|7695.2|7673.2|7658.2|65
1667361000000|2022-11-02 03:50:00|7684.2|7669.2|7682.6|7667.6|7685.2|7670.2|7678.3|7663.3|5
1667361300000|2022-11-02 03:55:00|7679.1|7664.1|7680.1|7665.1|7682.8|7667.8|7678.3|7663.3|39
1667361600000|2022-11-02 04:00:00|7679.3|7664.3|7667.6|7652.6|7679.7|7664.7|7665|7650|11
1667361900000|2022-11-02 04:05:00|7666.6|7651.6|7665.4|7650.4|7669|7654|7663.8|7648.8|16
1667362200000|2022-11-02 04:10:00|7666.8|7651.8|7663.3|7648.3|7666.8|7651.8|7653.6|7638.6|40
1667362500000|2022-11-02 04:15:00|7663.5|7648.5|7657.5|7642.5|7663.8|7648.8|7654.8|7639.8|11
1667362800000|2022-11-02 04:20:00|7657.6|7642.6|7652.5|7637.5|7658.5|7643.5|7652|7637|67
1667363100000|2022-11-02 04:25:00|7652.4|7637.4|7655.3|7640.3|7655.9|7640.9|7652.4|7637.4|9
1667363400000|2022-11-02 04:30:00|7656.2|7641.2|7673.8|7658.8|7674.3|7659.3|7651.6|7636.6|10
1667363700000|2022-11-02 04:35:00|7674.2|7659.2|7672.7|7657.7|7675.2|7660.2|7672.7|7657.7|3
1667364000000|2022-11-02 04:40:00|7672.6|7657.6|7674.8|7659.8|7675.8|7660.8|7672.2|7657.2|2
1667364300000|2022-11-02 04:45:00|7675|7660|7676.8|7661.8|7681|7666|7674.5|7659.5|13
1667364600000|2022-11-02 04:50:00|7674.2|7659.2|7674|7659|7677|7662|7669.5|7654.5|6
1667364900000|2022-11-02 04:55:00|7673.9|7658.9|7673.9|7658.9|7674|7659|7673.9|7658.9|0
1667365200000|2022-11-02 05:00:00|7674|7659|7682.9|7667.9|7689.5|7674.5|7674|7659|32
1667365500000|2022-11-02 05:05:00|7682.5|7667.5|7679.5|7664.5|7682.5|7667.5|7679.5|7664.5|0
1667365800000|2022-11-02 05:10:00|7677.5|7662.5|7674.1|7659.1|7677.5|7662.5|7668.9|7653.9|2
1667366100000|2022-11-02 05:15:00|7673.7|7658.7|7682.6|7667.6|7685.1|7670.1|7673.7|7658.7|3
1667366400000|2022-11-02 05:20:00|7682.1|7667.1|7681.6|7666.6|7682.1|7667.1|7681.6|7666.6|3
1667366700000|2022-11-02 05:25:00|7681.1|7666.1|7682.1|7667.1|7683.6|7668.6|7679.5|7664.5|0
1667367000000|2022-11-02 05:30:00|7682.6|7667.6|7678.5|7663.5|7688.1|7673.1|7672.6|7657.6|34
1667367300000|2022-11-02 05:35:00|7677.6|7662.6|7685.7|7670.7|7689.7|7674.7|7675|7660|10
1667367600000|2022-11-02 05:40:00|7686.2|7671.2|7705.8|7690.8|7710|7695|7686.2|7671.2|33
1667367900000|2022-11-02 05:45:00|7705.4|7690.4|7693.3|7678.3|7710.5|7695.5|7693.2|7678.2|24
1667368200000|2022-11-02 05:50:00|7696.5|7681.5|7690|7675|7697.5|7682.5|7688|7673|9
1667368500000|2022-11-02 05:55:00|7688.4|7673.4|7698|7683|7700.5|7685.5|7688|7673|7
1667368800000|2022-11-02 06:00:00|7698.1|7683.1|7691|7676|7700.5|7685.5|7691|7676|10
1667369100000|2022-11-02 06:05:00|7690.9|7675.9|7692.1|7677.1|7693.6|7678.6|7682.4|7667.4|28
1667369400000|2022-11-02 06:10:00|7692|7677|7679.6|7664.6|7692|7677|7675|7660|3
1667369700000|2022-11-02 06:15:00|7678.3|7663.3|7686.6|7671.6|7688.9|7673.9|7677.1|7662.1|5
1667370000000|2022-11-02 06:20:00|7686.5|7671.5|7701.9|7686.9|7705.7|7688|7686.1|7667.7|24
1667370300000|2022-11-02 06:25:00|7700.9|7685.9|7709.9|7694.9|7722.8|7696.6|7699.8|7684.8|93
1667370600000|2022-11-02 06:30:00|7710.7|7695.7|7696.7|7681.7|7716.3|7701.3|7695.9|7680.9|42
1667370900000|2022-11-02 06:35:00|7696.6|7681.6|7677.5|7662.5|7697.5|7682.5|7677.5|7662.5|23
1667371200000|2022-11-02 06:40:00|7677.1|7662.1|7686.2|7671.2|7686.2|7671.2|7677|7662|7
1667371500000|2022-11-02 06:45:00|7686.3|7671.3|7685.5|7670.5|7692.3|7677.3|7682.2|7667.2|8
1667371800000|2022-11-02 06:50:00|7682.9|7667.9|7680.4|7665.4|7683.6|7668.6|7680.3|7665.3|0
1667372100000|2022-11-02 06:55:00|7680.5|7665.5|7682.4|7667.4|7684.9|7669.9|7680.5|7665.5|2
1667372400000|2022-11-02 07:00:00|7681.5|7666.5|7686|7671|7687.9|7672.9|7681.4|7666.4|4
1667372700000|2022-11-02 07:05:00|7686.9|7671.9|7687.4|7672.4|7687.9|7672.9|7686.8|7671.8|7
1667373000000|2022-11-02 07:10:00|7687.5|7672.5|7691.4|7676.4|7691.4|7676.4|7687.4|7672.4|4
1667373300000|2022-11-02 07:15:00|7689.3|7674.3|7673.2|7658.2|7689.3|7674.3|7669.7|7654.7|88
1667373600000|2022-11-02 07:20:00|7675.8|7660.8|7675.6|7660.6|7676.2|7661.2|7675.6|7660.6|3
1667373900000|2022-11-02 07:25:00|7675.8|7660.8|7675.2|7660.2|7678.2|7663.2|7673.8|7658.8|11
1667374200000|2022-11-02 07:30:00|7675.3|7660.3|7678.1|7663.1|7678.2|7663.2|7674.2|7659.2|3
1667374500000|2022-11-02 07:35:00|7678.6|7663.6|7690.5|7675.5|7690.5|7675.5|7678.6|7663.6|4
1667374800000|2022-11-02 07:40:00|7690.6|7675.6|7707.4|7692.4|7707.4|7692.4|7690.6|7675.6|9
1667375100000|2022-11-02 07:45:00|7707.6|7692.6|7719.8|7704.8|7720.9|7705.9|7707.6|7692.6|10
1667375400000|2022-11-02 07:50:00|7718.8|7703.8|7729.9|7714.9|7729.9|7714.9|7718.8|7703.8|52
1667375700000|2022-11-02 07:55:00|7729.8|7714.8|7727.8|7712.8|7731.7|7716.7|7721.2|7706.2|81
1667376000000|2022-11-02 08:00:00|7726.9|7711.9|7729.3|7714.3|7729.3|7714.3|7725|7710|20
1667376300000|2022-11-02 08:05:00|7730.3|7715.3|7727.5|7712.5|7730.8|7715.8|7726.4|7711.4|10
1667376600000|2022-11-02 08:10:00|7727.6|7712.6|7725.8|7710.8|7729.1|7714.1|7725.8|7710.8|22
1667376900000|2022-11-02 08:15:00|7725.3|7710.3|7726.4|7711.4|7729.2|7714.2|7724.9|7709.9|7
1667377200000|2022-11-02 08:20:00|7726.3|7711.3|7716.8|7701.8|7726.3|7711.3|7715.3|7700.3|19
1667377500000|2022-11-02 08:25:00|7716.4|7701.4|7710.4|7695.4|7717|7702|7708.7|7693.7|14
1667377800000|2022-11-02 08:30:00|7714.4|7699.4|7712.1|7697.1|7715.2|7700.2|7711.9|7696.9|12
1667378100000|2022-11-02 08:35:00|7708.7|7693.7|7703.1|7688.1|7712.6|7697.6|7700.8|7685.8|20
1667378400000|2022-11-02 08:40:00|7703|7688|7714.4|7699.4|7716.1|7701.1|7702.1|7687.1|24
1667378700000|2022-11-02 08:45:00|7713.9|7698.9|7712.4|7697.4|7716.2|7701.2|7711.3|7696.3|6
1667379000000|2022-11-02 08:50:00|7712.5|7697.5|7709.5|7694.5|7713.1|7698.1|7709.5|7694.5|3
1667379300000|2022-11-02 08:55:00|7709.9|7694.9|7710.7|7695.7|7711.1|7696.1|7706.5|7691.5|4
1667379600000|2022-11-02 09:00:00|7713.3|7698.3|7720.6|7705.6|7722.2|7707.2|7713.3|7698.3|29
1667379900000|2022-11-02 09:05:00|7721.1|7706.1|7722.8|7707.8|7724.7|7709.7|7720.3|7705.3|15
1667380200000|2022-11-02 09:10:00|7723.6|7708.6|7722.2|7707.2|7723.7|7708.7|7719.4|7704.4|11
1667380500000|2022-11-02 09:15:00|7722|7707|7721.1|7706.1|7722|7707|7721.1|7706.1|1
1667380800000|2022-11-02 09:20:00|7721|7706|7723.2|7708.2|7723.2|7708.2|7720.1|7705.1|8
1667381100000|2022-11-02 09:25:00|7723.3|7708.3|7718.3|7703.3|7727.3|7712.3|7717.3|7702.3|49
1667381400000|2022-11-02 09:30:00|7718.8|7703.8|7716.4|7701.4|7721|7706|7713.2|7698.2|57
1667381700000|2022-11-02 09:35:00|7716.3|7701.3|7723.2|7708.2|7724|7709|7715.9|7700.9|23
1667382000000|2022-11-02 09:40:00|7722.8|7707.8|7724.1|7709.1|7725.4|7710.4|7722.4|7707.4|7
1667382300000|2022-11-02 09:45:00|7723.6|7708.6|7726|7711|7727.5|7712.5|7723|7708|30
1667382600000|2022-11-02 09:50:00|7726.5|7711.5|7730.5|7715.5|7730.5|7715.5|7726.4|7711.4|35
1667382900000|2022-11-02 09:55:00|7729.6|7714.6|7726.5|7711.5|7729.6|7714.6|7726|7711|62
1667383200000|2022-11-02 10:00:00|7727|7712|7726.5|7711.5|7727.8|7712.8|7722.7|7707.7|42
1667383500000|2022-11-02 10:05:00|7727.5|7712.5|7702.6|7687.6|7727.5|7712.5|7700.8|7685.8|48
1667383800000|2022-11-02 10:10:00|7702.7|7687.7|7703.1|7688.1|7705.5|7690.5|7695.5|7680.5|44
1667384100000|2022-11-02 10:15:00|7702.4|7687.4|7684.1|7669.1|7710.6|7695.6|7683.9|7668.9|39
1667384400000|2022-11-02 10:20:00|7684.5|7669.5|7667.5|7652.5|7687.5|7672.5|7665.2|7650.2|54
1667384700000|2022-11-02 10:25:00|7667.6|7652.6|7662.9|7647.9|7670.6|7655.6|7655.1|7640.1|60
1667385000000|2022-11-02 10:30:00|7663|7648|7665.4|7650.4|7665.4|7650.4|7655.1|7640.1|20
1667385300000|2022-11-02 10:35:00|7668.4|7653.4|7697.2|7682.2|7702.8|7687.8|7668.4|7653.4|34
1667385600000|2022-11-02 10:40:00|7698.7|7683.7|7672.1|7657.1|7709.9|7694.9|7669.6|7639.2|38
1667385900000|2022-11-02 10:45:00|7672.5|7657.5|7682|7667|7688.7|7673.7|7669.6|7654.6|13
1667386200000|2022-11-02 10:50:00|7681.9|7666.9|7673.7|7658.7|7681.9|7666.9|7667.2|7652.2|19
1667386500000|2022-11-02 10:55:00|7673.2|7658.2|7659.2|7644.2|7673.9|7658.9|7657.5|7642.5|31
1667386800000|2022-11-02 11:00:00|7659|7644|7640.7|7625.7|7659.7|7644.7|7639.2|7624.2|203
1667387100000|2022-11-02 11:05:00|7642.1|7627.1|7663.2|7648.2|7664.8|7649.8|7639.8|7624.8|64
1667387400000|2022-11-02 11:10:00|7663.1|7648.1|7667.3|7652.3|7667.5|7652.5|7660.1|7645.1|40
1667387700000|2022-11-02 11:15:00|7666|7651|7666.2|7651.2|7679.9|7664.9|7665.2|7650.2|27
1667388000000|2022-11-02 11:20:00|7664|7649|7648.5|7633.5|7665.8|7650.8|7647.7|7632.7|681
1667388300000|2022-11-02 11:25:00|7649.6|7634.6|7651.4|7636.4|7656.5|7641.5|7646|7631|34
1667388600000|2022-11-02 11:30:00|7648.4|7633.4|7656.9|7641.9|7657.8|7642.8|7640.7|7625.7|26
1667388900000|2022-11-02 11:35:00|7656.8|7641.8|7643.3|7628.3|7657.9|7642.9|7642.2|7627.2|85
1667389200000|2022-11-02 11:40:00|7643.4|7628.4|7638|7623|7660.6|7645.6|7633.4|7618.4|139
1667389500000|2022-11-02 11:45:00|7638.1|7623.1|7654|7639|7656.5|7641.5|7632.7|7617.7|94
1667389800000|2022-11-02 11:50:00|7655.4|7640.4|7621.5|7606.5|7655.5|7640.5|7619.5|7604.5|196
1667390100000|2022-11-02 11:55:00|7621.1|7606.1|7597.8|7582.8|7622.3|7607.3|7596.6|7581.6|357
1667390400000|2022-11-02 12:00:00|7595.6|7580.6|7585.4|7570.4|7597.4|7582.4|7573.2|7558.2|216
1667390700000|2022-11-02 12:05:00|7585.8|7570.8|7593.8|7578.8|7594.4|7579.4|7584.7|7569.7|183
1667391000000|2022-11-02 12:10:00|7593.7|7578.7|7618.9|7603.9|7628.4|7613.4|7593.6|7578.6|123
1667391300000|2022-11-02 12:15:00|7619.1|7604.1|7602.7|7587.7|7620.4|7605.4|7586.5|7571.5|191
1667391600000|2022-11-02 12:20:00|7602.8|7587.8|7609.5|7594.5|7611.3|7596.3|7588.5|7573.5|37
1667391900000|2022-11-02 12:25:00|7609.6|7594.6|7617.7|7602.7|7623.1|7608.1|7605.9|7590.9|40
1667392200000|2022-11-02 12:30:00|7618.1|7603.1|7641.5|7626.5|7647.2|7632.2|7614.7|7599.7|396
1667392500000|2022-11-02 12:35:00|7641.1|7626.1|7663.6|7648.6|7663.6|7648.6|7641.1|7626.1|143
1667392800000|2022-11-02 12:40:00|7664.2|7649.2|7652.7|7637.7|7679.5|7664.5|7635.9|7620.9|197
1667393100000|2022-11-02 12:45:00|7652.9|7637.9|7689.3|7674.3|7689.8|7674.8|7652.9|7637.9|130
1667393400000|2022-11-02 12:50:00|7689.4|7674.4|7707.8|7692.8|7715.6|7700.6|7686.7|7671.7|193
1667393700000|2022-11-02 12:55:00|7707.9|7692.9|7699.8|7684.8|7728.5|7713.5|7677.8|7662.8|105
1667394000000|2022-11-02 13:00:00|7702.6|7687.6|7713.7|7698.7|7722.4|7707.4|7699.4|7684.4|84
1667394300000|2022-11-02 13:05:00|7713.3|7698.3|7729.1|7714.1|7729.6|7714.6|7700.9|7685.9|109
1667394600000|2022-11-02 13:10:00|7728.9|7713.9|7717.8|7702.8|7729.6|7714.6|7711|7696|409
1667394900000|2022-11-02 13:15:00|7717.7|7702.7|7723.8|7708.8|7726.6|7711.6|7710.4|7695.4|57
1667395200000|2022-11-02 13:20:00|7723.4|7708.4|7729|7714|7746.1|7731.1|7723.4|7708.4|186
1667395500000|2022-11-02 13:25:00|7728.9|7713.9|7727|7712|7743.1|7728.1|7721.8|7706.8|87
1667395800000|2022-11-02 13:30:00|7726.6|7711.6|7764.1|7749.1|7765.3|7750.3|7726.6|7711.6|389
1667396100000|2022-11-02 13:35:00|7763.1|7748.1|7762.7|7747.7|7771.2|7756.2|7754.2|7739.2|274
1667396400000|2022-11-02 13:40:00|7761.8|7746.8|7785.4|7770.4|7785.7|7770.7|7758|7743|441
1667396700000|2022-11-02 13:45:00|7788|7773|7789.4|7774.4|7790.4|7775.4|7769.9|7754.9|386
1667397000000|2022-11-02 13:50:00|7788.9|7773.9|7798.7|7783.7|7806.3|7791.3|7781.7|7766.7|581
1667397300000|2022-11-02 13:55:00|7798.2|7783.2|7801.6|7786.6|7808.1|7793.1|7797.9|7782.9|437
1667397600000|2022-11-02 14:00:00|7801.7|7786.7|7798.3|7783.3|7806.9|7791.9|7796.7|7781.7|981
1667397900000|2022-11-02 14:05:00|7798.2|7783.2|7792.9|7777.9|7799|7784|7788.3|7773.3|625
1667398200000|2022-11-02 14:10:00|7792.6|7777.6|7792.4|7777.4|7796.7|7781.7|7789.4|7774.4|198
1667437200000|2022-11-03 01:00:00|7847.9|7810.4|7855.1|7840.1|7896.9|7859.4|7790.6|7765.5|628
1667437500000|2022-11-03 01:05:00|7854.2|7839.2|7852.5|7837.5|7854.3|7839.2|7827.9|7812.9|69
1667437800000|2022-11-03 01:10:00|7852.4|7837.4|7852.5|7837.5|7854.6|7837.8|7840.9|7825.9|67
1667438100000|2022-11-03 01:15:00|7851.5|7836.5|7822.6|7807.6|7854.1|7839.1|7822.6|7807.6|95
1667438400000|2022-11-03 01:20:00|7822|7807|7816.1|7801.1|7822.6|7807.6|7796.6|7781.6|56
1667438700000|2022-11-03 01:25:00|7816|7801|7790.9|7775.9|7816.1|7801.1|7787.9|7772.9|48
1667439000000|2022-11-03 01:30:00|7790.7|7775.7|7784.1|7769.1|7790.7|7775.7|7778.2|7763.2|53
1667439300000|2022-11-03 01:35:00|7782.8|7767.8|7761.7|7746.7|7784.2|7769.2|7761.6|7746.6|34
1667439600000|2022-11-03 01:40:00|7761.6|7746.6|7756.8|7741.8|7761.6|7746.6|7751.3|7736.3|15
1667439900000|2022-11-03 01:45:00|7759.8|7744.8|7751.9|7736.9|7762.8|7747.8|7747.1|7732.1|19
1667440200000|2022-11-03 01:50:00|7748.1|7733.1|7757.1|7742.1|7758.3|7743.3|7747.3|7730.5|49
1667440500000|2022-11-03 01:55:00|7757.2|7742.2|7759.5|7744.5|7761.2|7746.2|7757|7742|61
1667440800000|2022-11-03 02:00:00|7759.6|7744.6|7761.1|7746.1|7762.8|7747.8|7752.3|7737.3|76
1667441100000|2022-11-03 02:05:00|7760.6|7745.6|7814.2|7799.2|7814.9|7799.9|7760.6|7745.6|57
1667441400000|2022-11-03 02:10:00|7816.7|7801.7|7821.7|7806.7|7821.7|7806.7|7811.6|7796.6|26
1667441700000|2022-11-03 02:15:00|7821.6|7806.6|7846.5|7831.5|7850.3|7835.3|7820.3|7805.3|22
1667442000000|2022-11-03 02:20:00|7839.5|7824.5|7849.2|7834.2|7851|7836|7839.5|7824.5|11
1667442300000|2022-11-03 02:25:00|7849.7|7834.7|7876.9|7861.9|7876.9|7861.9|7839.1|7813.5|39
1667442600000|2022-11-03 02:30:00|7876.4|7861.4|7896.4|7881.4|7912.4|7891.2|7876.4|7860.9|100
1667442900000|2022-11-03 02:35:00|7896.3|7881.3|7917.7|7902.7|7923.6|7905.2|7896.3|7881.3|71
1667443200000|2022-11-03 02:40:00|7918.2|7903.2|7879.5|7864.5|7920|7905|7879|7862.9|14
1667443500000|2022-11-03 02:45:00|7878.7|7863.7|7868|7830.5|7885.6|7868.1|7860.9|7828.6|10
1667443800000|2022-11-03 02:50:00|7868.2|7830.7|7870.7|7833.2|7870.7|7833.2|7868.2|7830.7|0
1667444100000|2022-11-03 02:55:00|7881.1|7843.6|7877.2|7862.2|7882.8|7862.7|7861.2|7832.7|6
1667444400000|2022-11-03 03:00:00|7877.1|7862.1|7886.6|7849.1|7898.2|7873.6|7873.9|7841.9|9
1667444700000|2022-11-03 03:05:00|7886.5|7849|7876.7|7851.7|7886.5|7851.7|7876.7|7845.5|0
1667445000000|2022-11-03 03:10:00|7876.5|7851.5|7868.3|7853.3|7876.5|7856|7867.8|7850.5|2
1667445300000|2022-11-03 03:15:00|7868.8|7853.8|7873.2|7858.2|7878.8|7863.8|7867.8|7852.8|6
1667445600000|2022-11-03 03:20:00|7872.3|7857.3|7874.5|7859.5|7874.5|7859.5|7872.3|7857.3|0
1667445900000|2022-11-03 03:25:00|7874.1|7859.1|7878.3|7863.3|7884.5|7869.5|7870.2|7855.2|10
1667446200000|2022-11-03 03:30:00|7886.1|7871.1|7880|7865|7887.3|7872.3|7880|7865|1
1667446500000|2022-11-03 03:35:00|7880.5|7865.5|7877.8|7852.8|7884.6|7865.5|7875.6|7852.8|1
1667446800000|2022-11-03 03:40:00|7876.7|7851.7|7866.3|7851.3|7876.7|7856.6|7865.4|7850.4|5
1667447100000|2022-11-03 03:45:00|7867.3|7852.3|7878.2|7863.2|7882.4|7867.4|7867.3|7852.3|2
1667447400000|2022-11-03 03:50:00|7878.3|7863.3|7877.2|7862.2|7882.5|7863.3|7877.2|7857.4|0
1667447700000|2022-11-03 03:55:00|7877.4|7862.4|7866.5|7851.5|7879.4|7864.4|7866.5|7849.9|12
1667448000000|2022-11-03 04:00:00|7866|7851|7866|7851|7866|7851|7866|7851|0
1667448300000|2022-11-03 04:05:00|7865.6|7850.6|7861.8|7846.8|7866|7851|7861.8|7846.8|1
1667448600000|2022-11-03 04:10:00|7862.2|7847.2|7869.6|7854.6|7870.7|7855.7|7862.2|7847.2|3
1667448900000|2022-11-03 04:15:00|7870.1|7855.1|7883.6|7858.6|7890.5|7863.6|7869.6|7853|22
1667449200000|2022-11-03 04:20:00|7883.7|7858.7|7875.2|7860.2|7883.7|7860.9|7875.2|7858.2|2
1667449500000|2022-11-03 04:25:00|7874.7|7859.7|7874.2|7859.2|7874.7|7859.7|7874.2|7859.2|0
1667449800000|2022-11-03 04:30:00|7873.4|7858.4|7878.7|7863.7|7881.1|7866.1|7873.2|7858.2|8
1667450100000|2022-11-03 04:35:00|7876.7|7861.7|7881.6|7866.6|7881.6|7866.6|7876.2|7861.2|8
1667450400000|2022-11-03 04:40:00|7884.6|7869.6|7890.6|7875.6|7895.5|7880.5|7884.6|7869.6|8
1667450700000|2022-11-03 04:45:00|7888.7|7873.7|7909.2|7884.2|7909.7|7891.4|7884.1|7869.1|13
1667451000000|2022-11-03 04:50:00|7892.6|7877.6|7899.1|7884.1|7900.1|7885.1|7892.6|7877.6|6
1667451300000|2022-11-03 04:55:00|7898.7|7883.7|7901.7|7886.7|7909.2|7888.1|7898.7|7883.2|1
1667451600000|2022-11-03 05:00:00|7901.3|7886.3|7901.2|7886.2|7901.3|7886.3|7901.2|7886.2|1
1667451900000|2022-11-03 05:05:00|7903.1|7888.1|7902.2|7887.2|7904.6|7889.6|7898.7|7883.7|6
1667452200000|2022-11-03 05:10:00|7902.3|7887.3|7912.7|7887.7|7912.7|7887.7|7902.3|7887.3|2
1667452500000|2022-11-03 05:15:00|7912.6|7887.6|7905.7|7890.7|7913.2|7891.7|7898.2|7883.2|4
1667452800000|2022-11-03 05:20:00|7905.6|7890.6|7908.2|7893.2|7908.6|7893.6|7904.7|7889.7|0
1667453100000|2022-11-03 05:25:00|7905.2|7890.2|7905.2|7890.2|7906.2|7891.2|7905.1|7890.1|12
1667453400000|2022-11-03 05:30:00|7904.7|7889.7|7904.2|7889.2|7904.7|7889.7|7904.2|7889.2|2
1667453700000|2022-11-03 05:35:00|7904.1|7889.1|7903.1|7888.1|7910.1|7895.1|7898.7|7883.7|26
1667454000000|2022-11-03 05:40:00|7910.5|7895.5|7902.9|7887.9|7911.5|7896.5|7901.4|7886.4|20
1667454300000|2022-11-03 05:45:00|7902|7887|7890.4|7875.4|7902.7|7887.7|7890.4|7875.4|2
1667454600000|2022-11-03 05:50:00|7890.8|7875.8|7887.9|7872.9|7890.8|7875.8|7887.9|7872.9|1
1667454900000|2022-11-03 05:55:00|7888.4|7873.4|7891.1|7876.1|7901.6|7886.6|7887.9|7872.9|8
1667455200000|2022-11-03 06:00:00|7891|7876|7892.3|7877.3|7894.6|7879.6|7884.6|7869.6|3
1667455500000|2022-11-03 06:05:00|7892.2|7877.2|7881.4|7866.4|7892.8|7877.8|7880.6|7865.6|33
1667455800000|2022-11-03 06:10:00|7881.9|7866.9|7882.9|7867.9|7883.9|7868.9|7879.4|7864.4|9
1667456100000|2022-11-03 06:15:00|7895.1|7870.1|7886.6|7871.6|7895.1|7873.6|7886.6|7868.6|9
1667456400000|2022-11-03 06:20:00|7886.4|7871.4|7898.5|7883.5|7899.6|7883.6|7883.9|7868.9|6
1667456700000|2022-11-03 06:25:00|7897.8|7882.8|7892.7|7877.7|7897.9|7882.9|7882.7|7867.7|22
1667457000000|2022-11-03 06:30:00|7893.1|7878.1|7896.5|7881.5|7902.8|7887.8|7893.1|7878.1|8
1667457300000|2022-11-03 06:35:00|7896|7881|7892|7877|7896|7881|7890.5|7875.5|4
1667457600000|2022-11-03 06:40:00|7891.6|7876.6|7889.1|7874.1|7892|7877|7882.8|7867.8|18
1667457900000|2022-11-03 06:45:00|7889|7874|7888.5|7873.5|7893.4|7878.4|7882.9|7867.9|11
1667458200000|2022-11-03 06:50:00|7889.1|7874.1|7887|7872|7889.1|7874.1|7881.5|7866.5|4
1667458500000|2022-11-03 06:55:00|7886.5|7871.5|7887.3|7872.3|7887.3|7872.3|7886|7871|2
1667458800000|2022-11-03 07:00:00|7886.4|7871.4|7878.3|7863.3|7886.4|7871.4|7876.3|7861.3|25
1667459100000|2022-11-03 07:05:00|7877.8|7862.8|7876.1|7861.1|7880.5|7865.5|7874.8|7859.8|40
1667459400000|2022-11-03 07:10:00|7875.7|7860.7|7874.1|7859.1|7876.6|7861.6|7874.1|7859.1|4
1667459700000|2022-11-03 07:15:00|7874|7859|7888.5|7873.5|7889.4|7874.4|7867.4|7852.4|38
1667460000000|2022-11-03 07:20:00|7888|7873|7853.6|7838.6|7888.5|7873.5|7853.1|7838.1|64
1667460300000|2022-11-03 07:25:00|7854.1|7839.1|7853.5|7838.5|7856.3|7841.3|7847.7|7832.7|12
1667460600000|2022-11-03 07:30:00|7855.7|7840.7|7852.8|7837.8|7868.3|7853.3|7852.8|7837.8|17
1667460900000|2022-11-03 07:35:00|7852.9|7837.9|7856|7841|7856|7841|7850.7|7835.7|18
1667461200000|2022-11-03 07:40:00|7856.5|7841.5|7844.6|7829.6|7864.2|7849.2|7843.6|7828.6|41
1667461500000|2022-11-03 07:45:00|7845|7830|7842.6|7827.6|7845|7830|7839.1|7824.1|21
1667461800000|2022-11-03 07:50:00|7841.9|7826.9|7853.4|7838.4|7854.5|7839.5|7840.6|7825.6|15
1667462100000|2022-11-03 07:55:00|7853.5|7838.5|7860|7845|7861.9|7846.9|7853.4|7838.4|4
1667462400000|2022-11-03 08:00:00|7860.1|7845.1|7858.6|7843.6|7860.1|7845.1|7850.9|7835.9|16
1667462700000|2022-11-03 08:05:00|7858.4|7843.4|7866|7851|7869.5|7854.5|7857.4|7842.4|40
1667463000000|2022-11-03 08:10:00|7865.9|7850.9|7854.4|7839.4|7865.9|7850.9|7852.3|7837.3|7
1667463300000|2022-11-03 08:15:00|7854.9|7839.9|7855.2|7840.2|7858.1|7843.1|7853|7838|25
1667463600000|2022-11-03 08:20:00|7855.6|7840.6|7859.9|7844.9|7864.5|7849.5|7855.6|7840.6|4
1667463900000|2022-11-03 08:25:00|7857.8|7842.8|7817|7802|7857.8|7842.8|7816.6|7801.6|44
1667464200000|2022-11-03 08:30:00|7816.9|7801.9|7818.7|7803.7|7822.8|7807.8|7816|7801|19
1667464500000|2022-11-03 08:35:00|7818.6|7803.6|7819.9|7804.9|7819.9|7804.9|7813.8|7798.8|40
1667464800000|2022-11-03 08:40:00|7819.5|7804.5|7832.5|7817.5|7836.4|7821.4|7815.5|7800.5|12
1667465100000|2022-11-03 08:45:00|7831.7|7816.7|7821.8|7806.8|7831.7|7816.7|7811.1|7796.1|25
1667465400000|2022-11-03 08:50:00|7826.8|7811.8|7809.7|7794.7|7828.8|7813.8|7809.4|7794.4|44
1667465700000|2022-11-03 08:55:00|7808.1|7793.1|7808.8|7793.8|7815.3|7800.3|7801.3|7786.3|104
1667466000000|2022-11-03 09:00:00|7809.3|7794.3|7830.6|7815.6|7832.6|7817.6|7807.6|7792.6|40
1667466300000|2022-11-03 09:05:00|7830.1|7815.1|7797.2|7782.2|7832.4|7817.4|7796.9|7781.9|26
1667466600000|2022-11-03 09:10:00|7796.8|7781.8|7799|7784|7802.1|7787.1|7790.1|7775.1|25
1667466900000|2022-11-03 09:15:00|7798|7783|7799|7784|7800.9|7785.9|7797.4|7782.4|12
1667467200000|2022-11-03 09:20:00|7798.5|7783.5|7814.1|7799.1|7817.5|7802.5|7798.5|7783.5|6
1667467500000|2022-11-03 09:25:00|7813.7|7798.7|7813.8|7798.8|7816.5|7801.5|7807.1|7792.1|9
1667467800000|2022-11-03 09:30:00|7814.1|7799.1|7804.5|7789.5|7822.5|7807.5|7803.5|7788.5|6
1667468100000|2022-11-03 09:35:00|7804|7789|7811.6|7796.6|7812.5|7797.5|7802.5|7787.5|2
1667468400000|2022-11-03 09:40:00|7809.6|7794.6|7791.4|7776.4|7810.6|7795.6|7791.4|7776.4|13
1667468700000|2022-11-03 09:45:00|7791.7|7776.7|7783.4|7768.4|7795.5|7780.5|7781.9|7766.9|56
1667469000000|2022-11-03 09:50:00|7782.9|7767.9|7789.7|7774.7|7798.3|7783.3|7781.4|7766.4|38
1667469300000|2022-11-03 09:55:00|7791.4|7776.4|7790.1|7775.1|7792.1|7777.1|7779.4|7764.4|9
1667469600000|2022-11-03 10:00:00|7789.1|7774.1|7800.6|7785.6|7802.1|7787.1|7780.6|7765.6|34
1667469900000|2022-11-03 10:05:00|7790.7|7775.7|7754.7|7739.7|7791.2|7776.2|7752.6|7737.6|55
1667470200000|2022-11-03 10:10:00|7755.7|7740.7|7741.4|7726.4|7762.5|7747.5|7740.5|7725.5|82
1667470500000|2022-11-03 10:15:00|7741.9|7726.9|7746.3|7731.3|7747.5|7732.5|7737.7|7722.7|43
1667470800000|2022-11-03 10:20:00|7745.8|7730.8|7743.2|7728.2|7745.8|7730.8|7716.8|7701.8|56
1667471100000|2022-11-03 10:25:00|7743.3|7728.3|7732.9|7717.9|7745.2|7730.2|7732.9|7717.9|8
1667471400000|2022-11-03 10:30:00|7733|7718|7728.1|7713.1|7733.4|7718.4|7715.3|7700.3|19
1667471700000|2022-11-03 10:35:00|7728.2|7713.2|7737.5|7722.5|7751.6|7736.6|7726|7711|39
1667472000000|2022-11-03 10:40:00|7738|7723|7742|7727|7746.1|7731.1|7735|7720|17
1667472300000|2022-11-03 10:45:00|7738.2|7723.2|7737.7|7722.7|7744|7729|7736.9|7721.9|26
1667472600000|2022-11-03 10:50:00|7737.6|7722.6|7754.3|7739.3|7760.3|7745.3|7737.1|7722.1|112
1667472900000|2022-11-03 10:55:00|7753.8|7738.8|7764|7749|7767.3|7752.3|7753.8|7738.8|17
1667473200000|2022-11-03 11:00:00|7756.9|7741.9|7759|7744|7768.1|7753.1|7751|7736|43
1667473500000|2022-11-03 11:05:00|7755.2|7740.2|7761.3|7746.3|7766.4|7751.4|7743.8|7728.8|72
1667473800000|2022-11-03 11:10:00|7760.9|7745.9|7741.2|7726.2|7763.7|7748.7|7740.7|7725.7|58
1667474100000|2022-11-03 11:15:00|7738.9|7723.9|7740.2|7725.2|7749.7|7734.7|7738.7|7723.7|46
1667474400000|2022-11-03 11:20:00|7740.7|7725.7|7730.4|7715.4|7747.4|7732.4|7729.4|7714.4|41
1667474700000|2022-11-03 11:25:00|7730.8|7715.8|7710.2|7695.2|7730.8|7715.8|7698.7|7683.7|87
1667475000000|2022-11-03 11:30:00|7710.3|7695.3|7696|7681|7723.7|7708.7|7688.4|7673.4|102
1667475300000|2022-11-03 11:35:00|7695.5|7680.5|7691.6|7676.6|7699.5|7684.5|7686.9|7671.9|44
1667475600000|2022-11-03 11:40:00|7691.5|7676.5|7700.2|7685.2|7703.9|7688.9|7687|7672|84
1667475900000|2022-11-03 11:45:00|7700.6|7685.6|7710.1|7695.1|7711.1|7696.1|7688.5|7673.5|28
1667476200000|2022-11-03 11:50:00|7710.5|7695.5|7734.6|7719.6|7735.6|7720.6|7710.5|7695.5|32
1667476500000|2022-11-03 11:55:00|7734.5|7719.5|7731.9|7716.9|7747.9|7732.9|7722.4|7707.4|80
1667476800000|2022-11-03 12:00:00|7732.3|7717.3|7727.4|7712.4|7734.9|7719.9|7706.8|7691.8|112
1667477100000|2022-11-03 12:05:00|7727.1|7712.1|7738.6|7723.6|7749.4|7734.4|7725.4|7710.4|93
1667477400000|2022-11-03 12:10:00|7737.9|7722.9|7739.9|7724.9|7740.2|7725.2|7724.3|7709.3|101
1667477700000|2022-11-03 12:15:00|7741.7|7726.7|7756.2|7741.2|7759.8|7744.8|7741.2|7726.2|122
1667478000000|2022-11-03 12:20:00|7755.7|7740.7|7764.2|7749.2|7765.6|7750.6|7748.2|7733.2|146
1667478300000|2022-11-03 12:25:00|7763.8|7748.8|7784.6|7769.6|7801.6|7783.3|7758.3|7743.3|116
1667478600000|2022-11-03 12:30:00|7785|7770|7777.2|7762.2|7814.4|7799.4|7768.1|7753.1|232
1667478900000|2022-11-03 12:35:00|7777.5|7762.5|7787.9|7772.9|7798.7|7783.7|7769.6|7754.6|95
1667479200000|2022-11-03 12:40:00|7787.8|7772.8|7782.5|7767.5|7787.8|7772.8|7766.5|7751.5|154
1667479500000|2022-11-03 12:45:00|7778.4|7763.4|7812.5|7797.5|7814.1|7799.1|7769.3|7754.3|126
1667479800000|2022-11-03 12:50:00|7812.6|7797.6|7834.6|7819.6|7844.2|7829.2|7806.6|7791.6|143
1667480100000|2022-11-03 12:55:00|7834.7|7819.7|7840.8|7825.8|7846.1|7831.1|7834.6|7819.6|92
1667480400000|2022-11-03 13:00:00|7841.2|7826.2|7815.1|7800.1|7844|7829|7808.7|7793.7|94
1667480700000|2022-11-03 13:05:00|7815|7800|7838.3|7823.3|7838.3|7823.3|7811.6|7796.6|48
1667481000000|2022-11-03 13:10:00|7839.2|7824.2|7866.8|7851.8|7873.7|7858.7|7838.2|7823.2|311
1667481300000|2022-11-03 13:15:00|7867.1|7852.1|7896.9|7881.9|7897|7882|7852.3|7837.3|124
1667481600000|2022-11-03 13:20:00|7896.8|7881.8|7896.5|7881.5|7899.2|7884.2|7883.7|7868.7|43
1667481900000|2022-11-03 13:25:00|7896.1|7881.1|7889.6|7874.6|7897.8|7882.8|7880.2|7865.2|72
1667482200000|2022-11-03 13:30:00|7889.2|7874.2|7895.6|7880.6|7899.7|7884.7|7851.6|7836.6|240
1667482500000|2022-11-03 13:35:00|7895.1|7880.1|7938.4|7923.4|7939.1|7924.1|7894.7|7879.7|421
1667482800000|2022-11-03 13:40:00|7938.5|7923.5|7969|7954|7973.5|7958.5|7938.5|7923.5|271
1667483100000|2022-11-03 13:45:00|7969.3|7954.3|7874.9|7859.9|7969.3|7954.3|7851.9|7836.9|603
1667483400000|2022-11-03 13:50:00|7875.3|7860.3|7884.1|7869.1|7892.3|7877.3|7863.4|7848.4|233
1667483700000|2022-11-03 13:55:00|7884|7869|7928.4|7913.4|7928.4|7913.4|7872.6|7857.6|353
1667484000000|2022-11-03 14:00:00|7927.9|7912.9|7973|7958|7973|7958|7911.4|7896.4|335
1667484300000|2022-11-03 14:05:00|7973.1|7958.1|7961|7946|7974.4|7959.4|7932.5|7917.5|254
1667484600000|2022-11-03 14:10:00|7960.7|7945.7|7972.5|7957.5|7977.5|7962.5|7949.7|7934.7|135
1667484900000|2022-11-03 14:15:00|7972.7|7957.7|8013.2|7998.2|8021.7|8006.7|7968.9|7953.9|411
1667485200000|2022-11-03 14:20:00|8014.7|7999.7|7990.6|7975.6|8022.4|8007.4|7982.4|7967.4|286
1667485500000|2022-11-03 14:25:00|7991.2|7976.2|8056.2|8041.2|8057.6|8042.6|7991.2|7976.2|548
1667485800000|2022-11-03 14:30:00|8056.6|8041.6|8140.8|8125.8|8144|8129|8056.6|8041.6|916
1667486100000|2022-11-03 14:35:00|8141.3|8126.3|8141.5|8126.5|8152.9|8137.9|8104.6|8089.6|550
1667486400000|2022-11-03 14:40:00|8143.3|8128.3|8183|8168|8197.6|8182.6|8134.5|8119.5|457
1667486700000|2022-11-03 14:45:00|8182.5|8167.5|8187|8172|8199.2|8184.2|8176.8|8161.8|557
1667487000000|2022-11-03 14:50:00|8187.1|8172.1|8192.2|8177.2|8222.7|8207.7|8184.7|8169.7|1301
1667487300000|2022-11-03 14:55:00|8191.8|8176.8|8189.4|8174.4|8201.7|8186.7|8186.9|8171.9|291
1667487600000|2022-11-03 15:00:00|8189.6|8174.6|8205.9|8190.9|8206.3|8191.3|8185.3|8170.3|296
1667487900000|2022-11-03 15:05:00|8206|8191|8185.2|8170.2|8217.3|8193.4|8171.7|8150.6|1573
1667488200000|2022-11-03 15:10:00|8186.5|8171.5|8178.2|8163.2|8198.4|8183.4|8176.2|8161.2|319
1667488500000|2022-11-03 15:15:00|8178.6|8163.6|8195|8180|8206|8191|8173.4|8158.4|301
1667488800000|2022-11-03 15:20:00|8195.4|8180.4|8195.7|8180.7|8200.7|8185.7|8187.6|8172.6|162
1667489100000|2022-11-03 15:25:00|8195.9|8180.9|8185.2|8170.2|8196.8|8180.9|8175.4|8160.4|570
1667489400000|2022-11-03 15:30:00|8184.8|8169.8|8168.4|8153.4|8185.1|8170.1|8165.3|8150.3|124
1667489700000|2022-11-03 15:35:00|8169.1|8154.1|8191.5|8176.5|8195.4|8180.4|8160.6|8145.6|175
1667490000000|2022-11-03 15:40:00|8191.1|8176.1|8180.1|8165.1|8191.7|8176.7|8178.7|8163.7|89
1667490300000|2022-11-03 15:45:00|8180.2|8165.2|8149.6|8134.6|8180.2|8165.2|8148.2|8133.2|189
1667490600000|2022-11-03 15:50:00|8149.2|8134.2|8136|8121|8154.7|8139.7|8128.9|8113.9|243
1667490900000|2022-11-03 15:55:00|8136.4|8121.4|8159.5|8144.5|8159.5|8144.5|8133.5|8118.5|153
1667491200000|2022-11-03 16:00:00|8159.2|8144.2|8155.8|8140.8|8159.5|8144.5|8150|8135|113
1667491500000|2022-11-03 16:05:00|8156|8141|8152.5|8137.5|8162.2|8147.2|8149.7|8134.7|181
1667491800000|2022-11-03 16:10:00|8152.6|8137.6|8142.5|8127.5|8152.6|8137.6|8129.6|8114.6|182
1667492100000|2022-11-03 16:15:00|8142.4|8127.4|8150.1|8135.1|8163.6|8148.6|8142.4|8127.4|184
1667492400000|2022-11-03 16:20:00|8150|8135|8175.1|8160.1|8177.9|8162.9|8149.5|8134.5|196
1667492700000|2022-11-03 16:25:00|8174.7|8159.7|8180|8165|8186.3|8171.3|8172.1|8157.1|150
1667493000000|2022-11-03 16:30:00|8179.9|8164.9|8173.3|8158.3|8180.7|8165.7|8167.8|8152.8|118
1667493300000|2022-11-03 16:35:00|8173.7|8158.7|8180.4|8165.4|8184.3|8169.3|8163|8148|113
1667493600000|2022-11-03 16:40:00|8179.9|8164.9|8172.3|8157.3|8181.2|8166.2|8168.9|8153.9|107
1667493900000|2022-11-03 16:45:00|8172.2|8157.2|8190.7|8175.7|8190.7|8175.7|8172.2|8157.2|117
1667494200000|2022-11-03 16:50:00|8190.2|8175.2|8201.1|8186.1|8202.6|8187.6|8189.2|8174.2|247
1667494500000|2022-11-03 16:55:00|8201.2|8186.2|8194.2|8179.2|8201.4|8186.4|8190.4|8175.4|91
1667494800000|2022-11-03 17:00:00|8194.7|8179.7|8177|8162|8197.7|8182.7|8174.2|8159.2|136
1667495100000|2022-11-03 17:05:00|8174.7|8159.7|8166.7|8151.7|8175|8160|8165.6|8150.6|98
1667495400000|2022-11-03 17:10:00|8166.5|8151.5|8161.8|8146.8|8173.9|8158.9|8157.9|8142.9|143
1667495700000|2022-11-03 17:15:00|8163.1|8148.1|8180.1|8165.1|8180.2|8165.2|8161.7|8146.7|90
1667496000000|2022-11-03 17:20:00|8181|8166|8179.2|8164.2|8183.4|8168.4|8172|8157|114
1667496300000|2022-11-03 17:25:00|8178.7|8163.7|8197.5|8182.5|8197.5|8182.5|8178.7|8163.7|101
1667496600000|2022-11-03 17:30:00|8198|8183|8200|8185|8200.4|8185.4|8195.9|8180.9|104
1667496900000|2022-11-03 17:35:00|8199.9|8184.9|8207.2|8192.2|8208.8|8193.8|8198.7|8183.7|241
1667497200000|2022-11-03 17:40:00|8207.5|8192.5|8207.7|8192.7|8210.2|8195.2|8194.9|8179.9|163
1667497500000|2022-11-03 17:45:00|8207.8|8192.8|8205.9|8190.9|8210.6|8195.6|8199.9|8184.9|118
1667497800000|2022-11-03 17:50:00|8206.3|8191.3|8212.4|8197.4|8213.7|8198.7|8206.3|8191.3|231
1667498100000|2022-11-03 17:55:00|8213.8|8198.8|8215.2|8200.2|8215.2|8200.2|8207|8192|134
1667523600000|2022-11-04 01:00:00|8251.5|8236.5|8226.4|8211.4|8274.2|8243.2|8202.7|8187.7|255
1667523900000|2022-11-04 01:05:00|8226.7|8211.7|8193|8178|8228.6|8213.6|8193|8178|57
1667524200000|2022-11-04 01:10:00|8194.2|8179.2|8163.3|8148.3|8204.8|8189.8|8163.3|8148.3|97
1667524500000|2022-11-04 01:15:00|8163.7|8148.7|8051.9|8036.9|8163.8|8148.8|8028.3|8013.3|189
1667524800000|2022-11-04 01:20:00|8051.8|8036.8|7988.5|7963.5|8051.8|8036.8|7987.7|7963.5|67
1667525100000|2022-11-04 01:25:00|7988.4|7963.4|7991.2|7976.2|8014.4|7983|7973.9|7958.9|54
1667525400000|2022-11-04 01:30:00|7991.3|7976.3|8098.5|8061|8111|8080.3|7989|7974|73
1667525700000|2022-11-04 01:35:00|8092|8067|8091.5|8054|8107|8078|8082.8|8053.5|15
1667526000000|2022-11-04 01:40:00|8092.4|8054.9|8093.7|8056.2|8105.7|8068.2|8087.5|8054.4|27
1667526300000|2022-11-04 01:45:00|8092.3|8054.8|8081.4|8056.4|8097.1|8075|8066.6|8046.7|13
1667526600000|2022-11-04 01:50:00|8080.5|8055.5|8075|8060|8080.9|8060.2|8074.2|8051.5|7
1667526900000|2022-11-04 01:55:00|8073.7|8058.7|8106.7|8081.7|8106.7|8086.8|8073.7|8058.7|16
1667527200000|2022-11-04 02:00:00|8101.8|8086.8|8104.9|8089.9|8107.1|8092.1|8101.8|8086.8|11
1667527500000|2022-11-04 02:05:00|8105|8090|8104.4|8089.4|8105|8090|8104.3|8089.3|1
1667527800000|2022-11-04 02:10:00|8104.8|8089.8|8125.4|8087.9|8126.3|8090.8|8103.1|8080.9|6
1667528100000|2022-11-04 02:15:00|8124|8086.5|8102.3|8087.3|8124.4|8096.7|8102.3|8086|5
1667528400000|2022-11-04 02:20:00|8102.1|8087.1|8116.8|8091.8|8121.4|8091.9|8099.9|8076.6|8
1667528700000|2022-11-04 02:25:00|8116.9|8091.9|8126.4|8088.9|8126.4|8099.4|8110.1|8088.4|4
1667529000000|2022-11-04 02:30:00|8126.3|8088.8|8115.3|8100.3|8126.3|8100.3|8114.4|8088.8|1
1667529300000|2022-11-04 02:35:00|8115.2|8100.2|8111.2|8096.2|8117.9|8100.2|8111.2|8091.2|6
1667529600000|2022-11-04 02:40:00|8111.3|8096.3|8111.7|8096.7|8111.7|8096.7|8111.3|8096.3|1
1667529900000|2022-11-04 02:45:00|8112.2|8097.2|8118.5|8103.5|8122.6|8103.5|8110.8|8095.8|9
1667530200000|2022-11-04 02:50:00|8123.6|8098.6|8123.6|8108.6|8123.7|8108.7|8117|8098|24
1667530500000|2022-11-04 02:55:00|8123.2|8108.2|8122.7|8107.7|8123.7|8108.7|8122.2|8107.2|9
1667530800000|2022-11-04 03:00:00|8122.5|8107.5|8122|8107|8123.1|8108.1|8121.7|8106.7|3
1667531100000|2022-11-04 03:05:00|8121.5|8106.5|8121.5|8106.5|8121.5|8106.5|8121.5|8106.5|1
1667531400000|2022-11-04 03:10:00|8122|8107|8122.3|8107.3|8122.3|8107.3|8121.5|8106.5|7
1667531700000|2022-11-04 03:15:00|8121.3|8106.3|8121.2|8106.2|8121.3|8106.3|8121.1|8106.1|4
1667532000000|2022-11-04 03:20:00|8121.1|8106.1|8115.3|8100.3|8121.9|8106.5|8115.3|8096.5|9
1667532300000|2022-11-04 03:25:00|8114.8|8099.8|8104.6|8089.6|8114.9|8099.9|8103.4|8086|69
1667532600000|2022-11-04 03:30:00|8104.1|8089.1|8091.3|8076.3|8105|8090|8091.3|8076.3|9
1667532900000|2022-11-04 03:35:00|8091.8|8076.8|8125.1|8087.6|8127.1|8096.8|8091|8076|5
1667533200000|2022-11-04 03:40:00|8124.2|8086.7|8124|8086.5|8125.6|8088.1|8124|8086.5|5
1667533500000|2022-11-04 03:45:00|8123.9|8086.4|8112.3|8087.3|8123.9|8087.3|8095.7|8070.7|5
1667533800000|2022-11-04 03:50:00|8113.2|8088.2|8120.2|8105.2|8120.2|8105.2|8104.7|8077.4|8
1667534100000|2022-11-04 03:55:00|8120.1|8105.1|8120.3|8105.3|8120.3|8105.3|8120.1|8105.1|3
1667534400000|2022-11-04 04:00:00|8120.2|8105.2|8120.3|8105.3|8120.3|8105.3|8120.2|8105.2|3
1667534700000|2022-11-04 04:05:00|8120.2|8105.2|8105.6|8090.6|8124.9|8105.2|8103.8|8083.7|2
1667535000000|2022-11-04 04:10:00|8110.4|8095.4|8111.4|8096.4|8116.2|8097.7|8110.4|8090.2|5
1667535300000|2022-11-04 04:15:00|8110.9|8095.9|8131.7|8116.7|8131.7|8116.7|8110.9|8095.9|9
1667535600000|2022-11-04 04:20:00|8136.9|8121.9|8145.7|8120.7|8146.7|8121.9|8136.9|8120.7|3
1667535900000|2022-11-04 04:25:00|8145.9|8120.9|8144.3|8119.3|8147.2|8122.2|8144.3|8119.3|4
1667536200000|2022-11-04 04:30:00|8142.9|8127.9|8179.5|8164.5|8179.5|8164.5|8142.9|8127.9|13
1667536500000|2022-11-04 04:35:00|8179.9|8164.9|8176.4|8151.4|8182.3|8165.4|8170.6|8142.1|5
1667536800000|2022-11-04 04:40:00|8176.3|8151.3|8169.4|8144.4|8185.7|8157.3|8169.3|8144.3|7
1667537100000|2022-11-04 04:45:00|8164.3|8149.3|8166.5|8151.5|8167|8152|8164.3|8149.3|0
1667537700000|2022-11-04 04:55:00|8166.4|8151.4|8187.6|8172.6|8191|8176|8165.5|8150.5|11
1667538000000|2022-11-04 05:00:00|8187.1|8172.1|8188.6|8173.6|8191.4|8176.4|8176.6|8161.6|13
1667538300000|2022-11-04 05:05:00|8189.5|8174.5|8220.1|8205.1|8220.1|8205.1|8189.5|8174.5|29
1667538600000|2022-11-04 05:10:00|8219.8|8204.8|8213.9|8198.9|8219.8|8204.8|8211.4|8191.4|10
1667538900000|2022-11-04 05:15:00|8213|8198|8204.6|8189.6|8213|8198|8204.6|8189.6|7
1667539200000|2022-11-04 05:20:00|8204.4|8189.4|8198.3|8183.3|8204.4|8189.4|8197.9|8182.9|1
1667539500000|2022-11-04 05:25:00|8197.9|8182.9|8194.2|8156.7|8197.9|8182.9|8187.4|8156.7|2
1667539800000|2022-11-04 05:30:00|8188|8163|8201.9|8186.9|8202.4|8187.4|8185.5|8163|12
1667540100000|2022-11-04 05:35:00|8196.2|8181.2|8205.7|8168.2|8225.6|8210.6|8192.7|8168.2|28
1667540400000|2022-11-04 05:40:00|8205.3|8167.8|8225.5|8210.5|8227.7|8212.7|8193.3|8166.3|35
1667540700000|2022-11-04 05:45:00|8226.8|8211.8|8225.2|8187.7|8244.6|8229.6|8207.5|8181.3|34
1667541000000|2022-11-04 05:50:00|8219.1|8194.1|8219.7|8204.7|8229.8|8214.8|8215.3|8194.1|10
1667541300000|2022-11-04 05:55:00|8219.6|8194.7|8200.7|8163.2|8221.6|8204.4|8191.7|8160.1|13
1667541600000|2022-11-04 06:00:00|8201.2|8163.7|8197.5|8160|8201.3|8163.8|8196.6|8159.1|2
1667541900000|2022-11-04 06:05:00|8195.7|8158.2|8182|8144.5|8195.7|8167.7|8177.7|8144.5|6
1667542200000|2022-11-04 06:10:00|8177.8|8152.8|8170.7|8155.7|8180.3|8155.7|8170.2|8150.4|3
1667542500000|2022-11-04 06:15:00|8170.6|8155.6|8171.4|8133.9|8201.6|8181.3|8161.3|8133.9|14
1667542800000|2022-11-04 06:20:00|8172.4|8134.9|8171.5|8156.5|8185.3|8160.6|8162.1|8134.9|7
1667543100000|2022-11-04 06:25:00|8170.6|8155.6|8166.6|8151.6|8174.3|8156.1|8163.9|8136.8|3
1667543400000|2022-11-04 06:30:00|8166.7|8151.7|8190.6|8175.6|8207.7|8187.4|8163.9|8148.9|13
1667543700000|2022-11-04 06:35:00|8190.7|8175.7|8206.4|8191.4|8207.6|8192.6|8190.7|8175.7|7
1667544000000|2022-11-04 06:40:00|8204.9|8189.9|8192.7|8177.7|8211.7|8194.5|8188.1|8173.1|11
1667544300000|2022-11-04 06:45:00|8196.7|8181.7|8196.8|8181.8|8204.2|8189.2|8195.9|8180.9|12
1667544600000|2022-11-04 06:50:00|8202.1|8187.1|8207.6|8192.6|8211.3|8196.3|8202.1|8187.1|16
1667544900000|2022-11-04 06:55:00|8207.8|8192.8|8209.2|8194.2|8210.8|8195.8|8200.9|8185.9|11
1667545200000|2022-11-04 07:00:00|8209.3|8194.3|8212.6|8197.6|8212.8|8197.8|8204.7|8189.7|21
1667545500000|2022-11-04 07:05:00|8213.1|8198.1|8214.3|8199.3|8214.3|8199.3|8209.9|8194.9|10
1667545800000|2022-11-04 07:10:00|8214.6|8199.6|8219.3|8204.3|8220.8|8205.8|8214.6|8199.6|18
1667546100000|2022-11-04 07:15:00|8219.4|8204.4|8209.3|8194.3|8219.9|8204.9|8208.5|8193.5|5
1667546400000|2022-11-04 07:20:00|8209.8|8194.8|8213.1|8198.1|8219.3|8204.3|8209.8|8194.8|11
1667546700000|2022-11-04 07:25:00|8212.6|8197.6|8217.6|8202.6|8219.6|8204.6|8210.5|8195.5|7
1667547000000|2022-11-04 07:30:00|8217.8|8202.8|8219.8|8204.8|8220.6|8205.6|8215.6|8200.6|9
1667547300000|2022-11-04 07:35:00|8219.9|8204.9|8219.1|8204.1|8222.5|8207.5|8217.4|8202.4|8
1667547600000|2022-11-04 07:40:00|8220|8205|8208.7|8193.7|8220|8205|8208.1|8193.1|12
1667547900000|2022-11-04 07:45:00|8209.1|8194.1|8197.9|8182.9|8209.1|8194.1|8195.5|8180.5|15
1667548200000|2022-11-04 07:50:00|8198|8183|8206.7|8191.7|8210.2|8195.2|8198|8183|6
1667548500000|2022-11-04 07:55:00|8206.3|8191.3|8183.1|8168.1|8210.3|8195.3|8164.9|8149.9|25
1667548800000|2022-11-04 08:00:00|8182.6|8167.6|8202.7|8187.7|8203.3|8188.3|8182.3|8167.3|7
1667549100000|2022-11-04 08:05:00|8203.7|8188.7|8219.5|8204.5|8221.8|8206.8|8202.9|8187.9|14
1667549400000|2022-11-04 08:10:00|8215.5|8200.5|8205|8190|8215.5|8200.5|8186.4|8171.4|9
1667549700000|2022-11-04 08:15:00|8204.6|8189.6|8218.2|8203.2|8222|8207|8204.6|8189.6|6
1667550000000|2022-11-04 08:20:00|8218|8203|8208.9|8193.9|8218.4|8203.4|8208.9|8193.9|4
1667550300000|2022-11-04 08:25:00|8209.8|8194.8|8235.1|8220.1|8238.1|8223.1|8209.3|8194.3|26
1667550600000|2022-11-04 08:30:00|8234.4|8219.4|8227.7|8212.7|8241.5|8226.5|8225.7|8210.7|38
1667550900000|2022-11-04 08:35:00|8227.9|8212.9|8216.4|8201.4|8230.5|8215.5|8216.4|8201.4|10
1667551200000|2022-11-04 08:40:00|8216.8|8201.8|8236.6|8221.6|8236.6|8221.6|8216.4|8201.4|5
1667551500000|2022-11-04 08:45:00|8236.5|8221.5|8231.1|8216.1|8242|8227|8227.3|8212.3|32
1667551800000|2022-11-04 08:50:00|8234.2|8219.2|8253.6|8238.6|8253.6|8238.6|8231.1|8216.1|48
1667552100000|2022-11-04 08:55:00|8261.9|8246.9|8285.8|8270.8|8288.2|8273.2|8261.9|8246.9|48
1667552400000|2022-11-04 09:00:00|8285.5|8270.5|8316.1|8301.1|8333.3|8318.3|8284.1|8269.1|121
1667552700000|2022-11-04 09:05:00|8316.5|8301.5|8319.1|8304.1|8326|8311|8310.2|8295.2|8
1667553000000|2022-11-04 09:10:00|8318.7|8303.7|8332.8|8317.8|8332.8|8317.8|8314.2|8299.2|9
1667553300000|2022-11-04 09:15:00|8332.4|8317.4|8353.8|8338.8|8355.9|8340.9|8327.4|8307.7|87
1667553600000|2022-11-04 09:20:00|8349.5|8334.5|8360.7|8345.7|8361.2|8346.2|8345.3|8330.3|58
1667553900000|2022-11-04 09:25:00|8359.8|8344.8|8405.1|8390.1|8422.2|8407.2|8359.8|8344.8|96
1667554200000|2022-11-04 09:30:00|8405.2|8390.2|8482.6|8467.6|8483.2|8468.2|8405.2|8390.2|96
1667554500000|2022-11-04 09:35:00|8481.3|8466.3|8430.1|8415.1|8481.3|8466.3|8430.1|8415.1|25
1667554800000|2022-11-04 09:40:00|8430.4|8415.4|8477.6|8462.6|8482.6|8463.6|8425.6|8410.6|44
1667555100000|2022-11-04 09:45:00|8478.6|8463.6|8491.1|8476.1|8494.3|8479.3|8473.5|8458.5|17
1667555400000|2022-11-04 09:50:00|8491|8476|8493.8|8478.8|8503.6|8488.6|8488.6|8473.6|44
1667555700000|2022-11-04 09:55:00|8494|8479|8512.9|8497.9|8513.3|8498.3|8492.1|8477.1|28
1667556000000|2022-11-04 10:00:00|8512.3|8497.3|8508|8493|8514.7|8499.7|8492.7|8477.7|91
1667556300000|2022-11-04 10:05:00|8509|8494|8493.1|8478.1|8509|8494|8492.6|8477.6|29
1667556600000|2022-11-04 10:10:00|8491.8|8476.8|8541.5|8526.5|8541.8|8526.8|8480.1|8465.1|54
1667556900000|2022-11-04 10:15:00|8541.9|8526.9|8569.8|8554.8|8569.8|8554.8|8537.1|8522.1|124
1667557200000|2022-11-04 10:20:00|8567.6|8552.6|8629|8614|8629.1|8614.1|8567.6|8552.6|84
1667557500000|2022-11-04 10:25:00|8629.1|8614.1|8608.4|8593.4|8643.6|8628.6|8608.4|8593.4|112
1667557800000|2022-11-04 10:30:00|8608.5|8593.5|8622.4|8607.4|8624.2|8609.2|8605.6|8590.6|61
1667558100000|2022-11-04 10:35:00|8623.2|8608.2|8630.4|8615.4|8633.7|8618.7|8622.1|8607.1|22
1667558400000|2022-11-04 10:40:00|8630.5|8615.5|8591|8576|8630.5|8615.5|8589.9|8574.9|41
1667558700000|2022-11-04 10:45:00|8595.1|8580.1|8594.9|8579.9|8599|8584|8561.4|8546.4|77
1667559000000|2022-11-04 10:50:00|8594.7|8579.7|8629.1|8614.1|8631.3|8616.3|8589.6|8574.6|100
1667559300000|2022-11-04 10:55:00|8627.3|8612.3|8620.8|8605.8|8627.3|8612.3|8610.7|8595.7|14
1667559600000|2022-11-04 11:00:00|8620.9|8605.9|8616.4|8601.4|8620.9|8605.9|8611.7|8596.7|44
1667559900000|2022-11-04 11:05:00|8620.2|8605.2|8625.6|8610.6|8635.9|8620.9|8617.9|8602.9|71
1667560200000|2022-11-04 11:10:00|8625.5|8610.5|8620.6|8605.6|8627|8612|8616.3|8601.3|52
1667560500000|2022-11-04 11:15:00|8620.4|8605.4|8594.2|8579.2|8624.3|8609.3|8594|8579|73
1667560800000|2022-11-04 11:20:00|8594.3|8579.3|8546|8531|8606.4|8591.4|8546|8531|102
1667561100000|2022-11-04 11:25:00|8544.7|8529.7|8527.1|8512.1|8549.8|8534.8|8510.4|8495.4|111
1667561400000|2022-11-04 11:30:00|8546.7|8531.7|8541|8526|8586|8566|8516.5|8498.7|91
1667561700000|2022-11-04 11:35:00|8541.5|8526.5|8577.2|8562.2|8578.1|8563.1|8504.4|8486.5|128
1667562000000|2022-11-04 11:40:00|8569.6|8554.6|8556.2|8541.2|8572.2|8557.2|8535.6|8520.6|137
1667562300000|2022-11-04 11:45:00|8555.2|8540.2|8523.5|8508.5|8555.2|8540.2|8523.4|8508.4|42
1667562600000|2022-11-04 11:50:00|8523.4|8508.4|8517.1|8502.1|8547|8532|8504.5|8489.5|95
1667562900000|2022-11-04 11:55:00|8517.8|8502.8|8502.2|8487.2|8553.9|8538.9|8502.2|8487.2|69
1667563200000|2022-11-04 12:00:00|8511.5|8486.5|8552.6|8537.6|8558.5|8543.5|8502.8|8485.6|404
1667563500000|2022-11-04 12:05:00|8552.7|8537.7|8556.2|8541.2|8575.1|8560.1|8552.7|8537.7|181
1667563800000|2022-11-04 12:10:00|8556.3|8541.3|8528.3|8513.3|8565.8|8550.8|8526.4|8511.4|162
1667564100000|2022-11-04 12:15:00|8527.8|8512.8|8467.9|8452.9|8528.3|8513.3|8464.8|8449.8|111
1667564400000|2022-11-04 12:20:00|8465.5|8450.5|8405.7|8390.7|8477.3|8462.3|8405.7|8390.7|130
1667564700000|2022-11-04 12:25:00|8406.5|8391.5|8444.4|8419.4|8444.4|8423.3|8396.1|8381.1|82
1667565000000|2022-11-04 12:30:00|8444.3|8419.3|8401.4|8363.9|8444.3|8421.3|8334|8313.8|278
1667565300000|2022-11-04 12:35:00|8390.8|8375.8|8428.2|8413.2|8444.8|8424.4|8390.8|8375.8|101
1667565600000|2022-11-04 12:40:00|8429.2|8414.2|8405.3|8390.3|8432.5|8417.5|8374.3|8359.3|110
1667565900000|2022-11-04 12:45:00|8407.9|8392.9|8393|8378|8452.3|8437.3|8393|8372.3|136
1667566200000|2022-11-04 12:50:00|8394.3|8379.3|8429.1|8414.1|8429.7|8414.7|8393.1|8378.1|47
1667566500000|2022-11-04 12:55:00|8430|8415|8437|8422|8456.5|8441.5|8413.6|8398.6|66
1667566800000|2022-11-04 13:00:00|8442.1|8417.1|8424.4|8409.4|8456.8|8441.8|8413.8|8395.7|78
1667567100000|2022-11-04 13:05:00|8427.1|8412.1|8463.7|8448.7|8465.9|8450.9|8427.1|8412.1|111
1667567400000|2022-11-04 13:10:00|8463.8|8448.8|8509.6|8494.6|8547.6|8526|8463.8|8448.8|116
1667567700000|2022-11-04 13:15:00|8509.5|8494.5|8532.8|8517.8|8560.3|8545.3|8509.5|8494.5|145
1667568000000|2022-11-04 13:20:00|8524.9|8509.9|8506.8|8491.8|8555.5|8540.5|8501.7|8486.7|68
1667568300000|2022-11-04 13:25:00|8507.1|8492.1|8566|8551|8568.5|8553.5|8507.1|8492.1|156
1667568600000|2022-11-04 13:30:00|8565.5|8550.5|8528.2|8513.2|8583.2|8568.2|8526.6|8511.6|269
1667568900000|2022-11-04 13:35:00|8531.8|8516.8|8528.9|8513.9|8540.6|8525.6|8508.9|8493.9|212
1667569200000|2022-11-04 13:40:00|8529.4|8514.4|8476.8|8461.8|8531.2|8516.2|8473.9|8458.9|250
1667569500000|2022-11-04 13:45:00|8476.3|8461.3|8495.5|8480.5|8507.7|8492.7|8459.9|8444.9|148
1667569800000|2022-11-04 13:50:00|8489.3|8474.3|8506|8491|8507.3|8492.3|8476.1|8461.1|95
1667570100000|2022-11-04 13:55:00|8506.4|8491.4|8555.4|8540.4|8564.6|8549.6|8505.8|8490.8|173
1667570400000|2022-11-04 14:00:00|8556.3|8541.3|8570.7|8555.7|8571.9|8556.9|8547.7|8532.7|195
1667570700000|2022-11-04 14:05:00|8570.9|8555.9|8578.4|8563.4|8583.2|8568.2|8570.9|8555.9|263
1667571000000|2022-11-04 14:10:00|8578.9|8563.9|8603.4|8588.4|8603.9|8588.9|8578.9|8563.9|249
1667571300000|2022-11-04 14:15:00|8601.7|8586.7|8594.9|8579.9|8609.8|8594.8|8592.1|8577.1|387
1667571600000|2022-11-04 14:20:00|8594.5|8579.5|8603.9|8588.9|8608.8|8593.8|8586.6|8571.6|127
1667571900000|2022-11-04 14:25:00|8606.2|8591.2|8612.4|8597.4|8618.5|8603.5|8604.9|8589.9|200
1667572200000|2022-11-04 14:30:00|8614.6|8599.6|8604.4|8589.4|8627.1|8612.1|8582.9|8567.9|305
1667572500000|2022-11-04 14:35:00|8604.5|8589.5|8595.6|8580.6|8620.4|8605.4|8591.4|8576.4|153
1667572800000|2022-11-04 14:40:00|8595.1|8580.1|8593.1|8578.1|8616.1|8601.1|8590.3|8575.3|345
1667573100000|2022-11-04 14:45:00|8594.5|8579.5|8630.1|8615.1|8632.3|8617.3|8592.9|8577.9|463
1667573400000|2022-11-04 14:50:00|8631.9|8616.9|8614|8599|8631.9|8616.9|8608.7|8593.7|196
1667573700000|2022-11-04 14:55:00|8614.4|8599.4|8602.5|8587.5|8625|8610|8595.8|8580.8|131
1667574000000|2022-11-04 15:00:00|8602.6|8587.6|8596.1|8581.1|8609.1|8594.1|8582|8567|250
1667574300000|2022-11-04 15:05:00|8596.2|8581.2|8602.7|8587.7|8605.5|8590.5|8580|8565|138
1667574600000|2022-11-04 15:10:00|8603.8|8588.8|8603.5|8588.5|8609.6|8594.6|8594.2|8579.2|124
1667574900000|2022-11-04 15:15:00|8603.4|8588.4|8564.9|8549.9|8605.3|8590.3|8564.4|8549.4|243
1667575200000|2022-11-04 15:20:00|8565.4|8550.4|8586.2|8571.2|8586.2|8571.2|8564.8|8549.8|335
1667575500000|2022-11-04 15:25:00|8586.6|8571.6|8579.7|8564.7|8595.2|8580.2|8577.8|8562.8|208
1667575800000|2022-11-04 15:30:00|8580.1|8565.1|8553.4|8538.4|8583.8|8568.8|8552.6|8537.6|421
1667576100000|2022-11-04 15:35:00|8553.9|8538.9|8547.3|8532.3|8583.3|8568.3|8542.3|8527.3|168
1667576400000|2022-11-04 15:40:00|8546.9|8531.9|8555.8|8540.8|8578.5|8563.5|8545.1|8530.1|361
1667576700000|2022-11-04 15:45:00|8555.7|8540.7|8576.9|8561.9|8577.4|8562.4|8554.2|8539.2|125
1667577000000|2022-11-04 15:50:00|8577.3|8562.3|8581.8|8566.8|8581.8|8566.8|8560.3|8545.2|202
1667577300000|2022-11-04 15:55:00|8581.5|8566.5|8571.8|8556.8|8581.9|8566.9|8559.6|8544.6|398
1667577600000|2022-11-04 16:00:00|8571.9|8556.9|8569|8554|8584.3|8569.3|8560.2|8545.2|153
1667577900000|2022-11-04 16:05:00|8569.4|8554.4|8588|8573|8590|8575|8569.4|8554.4|407
1667578200000|2022-11-04 16:10:00|8587.5|8572.5|8577.8|8562.8|8587.5|8572.5|8569.7|8554.7|199
1667578500000|2022-11-04 16:15:00|8579.1|8564.1|8594.5|8579.5|8598.5|8583.5|8576.5|8561.5|252
1667578800000|2022-11-04 16:20:00|8594.6|8579.6|8597.5|8582.5|8602.1|8587.1|8593.6|8578.6|299
1667579100000|2022-11-04 16:25:00|8596.2|8581.2|8626|8611|8631.1|8616.1|8596|8581|474
1667579400000|2022-11-04 16:30:00|8625.9|8610.9|8625.7|8610.7|8626.8|8611.8|8613.6|8598.6|144
1667579700000|2022-11-04 16:35:00|8627|8612|8616.1|8601.1|8630.5|8615.5|8612|8597|163
1667580000000|2022-11-04 16:40:00|8615.4|8600.4|8603|8588|8615.4|8600.4|8600.9|8585.9|170
1667580300000|2022-11-04 16:45:00|8603.5|8588.5|8605.5|8590.5|8610.5|8595.5|8596|8581|172
1667580600000|2022-11-04 16:50:00|8606.1|8591.1|8608.9|8593.9|8612.5|8597.5|8603.8|8588.8|92
1667580900000|2022-11-04 16:55:00|8608|8593|8616.3|8601.3|8617.2|8602.2|8604.5|8589.5|89
1667581200000|2022-11-04 17:00:00|8616.4|8601.4|8629.8|8614.8|8630.3|8615.3|8616.4|8601.4|140
1667581500000|2022-11-04 17:05:00|8630.3|8615.3|8612.7|8597.7|8634|8619|8612.3|8597.3|99
1667581800000|2022-11-04 17:10:00|8612.3|8597.3|8621.9|8606.9|8624.6|8609.6|8609.7|8594.7|124
1667582100000|2022-11-04 17:15:00|8621.5|8606.5|8612.8|8597.8|8621.5|8606.5|8612.2|8597.2|104
1667582400000|2022-11-04 17:20:00|8613.2|8598.2|8620.7|8605.7|8621.2|8606.2|8608.1|8593.1|288
1667582700000|2022-11-04 17:25:00|8621.1|8606.1|8643.3|8628.3|8644.7|8629.7|8615.5|8600.5|225
1667583000000|2022-11-04 17:30:00|8643.4|8628.4|8640.6|8625.6|8648.9|8633.9|8640.5|8625.5|127
1667583300000|2022-11-04 17:35:00|8639.3|8624.3|8635.4|8620.4|8644.3|8629.3|8633|8618|138
1667583600000|2022-11-04 17:40:00|8635.5|8620.5|8636.4|8621.4|8639.3|8624.3|8634.8|8619.8|127
1667583900000|2022-11-04 17:45:00|8636.5|8621.5|8633.6|8618.6|8638.4|8623.4|8630|8615|284
1667584200000|2022-11-04 17:50:00|8633.7|8618.7|8630.8|8615.8|8636.7|8621.7|8613.1|8598.1|185
1667584500000|2022-11-04 17:55:00|8630.4|8615.4|8590.9|8575.9|8634.2|8619.2|8586.6|8559.6|531
1667584800000|2022-11-04 18:00:00|8591.3|8576.3|8581.5|8566.5|8603.7|8588.7|8573.5|8557|355
1667585100000|2022-11-04 18:05:00|8582|8567|8523.1|8508.1|8584.7|8569.7|8516|8501|630
1667585400000|2022-11-04 18:10:00|8523.2|8508.2|8597.9|8582.9|8603.2|8588.2|8522.4|8507.4|1806
1667585700000|2022-11-04 18:15:00|8599.1|8584.1|8589.2|8574.2|8617|8602|8583.2|8568.2|606
1667786400000|2022-11-07 02:00:00|8478.9|8453.9|8466.7|8451.7|8521.7|8498.5|8451.9|8436.9|102
1667786700000|2022-11-07 02:05:00|8456.1|8441.1|8451.8|8436.8|8474.6|8459.6|8443|8428|66
1667787000000|2022-11-07 02:10:00|8451.2|8436.2|8419.1|8404.1|8451.2|8436.2|8418.5|8403.5|66
1667787300000|2022-11-07 02:15:00|8419|8404|8386.7|8371.7|8419|8404|8386.7|8371.7|70
1667787600000|2022-11-07 02:20:00|8386.8|8371.8|8383|8368|8388.2|8373.2|8380.4|8365.4|23
1667787900000|2022-11-07 02:25:00|8383.4|8368.4|8393.9|8378.9|8400.6|8380.2|8376.5|8361.5|17
1667788200000|2022-11-07 02:30:00|8399|8384|8404.9|8389.9|8429.2|8399.4|8393.2|8374.2|17
1667788500000|2022-11-07 02:35:00|8403.1|8388.1|8403.6|8388.6|8414|8399|8387.4|8372.4|32
1667788800000|2022-11-07 02:40:00|8403.1|8388.1|8400.9|8385.9|8409|8394|8395.2|8380.2|10
1667789100000|2022-11-07 02:45:00|8399.8|8384.8|8389.8|8374.8|8399.9|8384.9|8386.8|8371.8|5
1667789400000|2022-11-07 02:50:00|8390|8375|8401.5|8376.5|8401.5|8379|8390|8371.5|22
1667789700000|2022-11-07 02:55:00|8401|8376|8418.3|8403.3|8420.2|8403.3|8396.8|8374.4|5
1667790000000|2022-11-07 03:00:00|8418.7|8403.7|8454.8|8439.8|8465.5|8445|8418.7|8403.7|31
1667790300000|2022-11-07 03:05:00|8455.7|8440.7|8425.5|8410.5|8455.7|8440.7|8425.2|8410.2|11
1667790600000|2022-11-07 03:10:00|8426|8411|8411.8|8396.8|8426|8411|8409.2|8394.2|4
1667790900000|2022-11-07 03:15:00|8411.7|8396.7|8413.5|8398.5|8414.3|8399.3|8409.3|8394.3|21
1667791200000|2022-11-07 03:20:00|8419.2|8404.2|8423.6|8408.6|8423.6|8408.6|8416.1|8401.1|3
1667791500000|2022-11-07 03:25:00|8423.5|8408.5|8422.3|8407.3|8423.5|8408.5|8420.1|8405.1|2
1667791800000|2022-11-07 03:30:00|8419.6|8404.6|8418.4|8403.4|8419.6|8404.6|8418.3|8403.3|1
1667792100000|2022-11-07 03:35:00|8420.2|8405.2|8416.9|8401.9|8420.2|8405.2|8416.9|8401.9|1
1667792400000|2022-11-07 03:40:00|8417|8402|8416.4|8401.4|8417.5|8402.5|8415.9|8400.9|3
1667792700000|2022-11-07 03:45:00|8415.5|8400.5|8415.2|8400.2|8416.1|8401.1|8414.8|8399.8|3
1667793000000|2022-11-07 03:50:00|8415.3|8400.3|8412.8|8397.8|8415.3|8400.3|8412.8|8397.8|2
1667793300000|2022-11-07 03:55:00|8412.3|8397.3|8412.5|8397.5|8412.5|8397.5|8410.8|8395.8|12
1667793600000|2022-11-07 04:00:00|8411.9|8396.9|8411|8396|8413.4|8398.4|8409.3|8394.3|6
1667793900000|2022-11-07 04:05:00|8410.9|8395.9|8410.9|8395.9|8413.5|8398.5|8409|8394|1
1667794200000|2022-11-07 04:10:00|8410.8|8395.8|8410.4|8395.4|8410.8|8395.8|8410.4|8395.4|0
1667794500000|2022-11-07 04:15:00|8410.3|8395.3|8409.9|8394.9|8411.3|8396.3|8408.3|8393.3|2
1667794800000|2022-11-07 04:20:00|8414.1|8399.1|8428.1|8413.1|8429.9|8414.9|8413.6|8398.6|7
1667795100000|2022-11-07 04:25:00|8427.7|8412.7|8427.7|8412.7|8428.6|8413.6|8427.6|8412.6|2
1667795400000|2022-11-07 04:30:00|8427.6|8412.6|8433|8418|8433.7|8418.7|8427.6|8412.6|3
1667795700000|2022-11-07 04:35:00|8431.9|8416.9|8433|8418|8436.9|8421.9|8431.2|8416.2|1
1667796000000|2022-11-07 04:40:00|8432.9|8417.9|8431.6|8416.6|8432.9|8417.9|8431.6|8416.6|2
1667796300000|2022-11-07 04:45:00|8431.5|8416.5|8431|8416|8431.5|8416.5|8431|8416|0
1667796600000|2022-11-07 04:50:00|8430.9|8415.9|8436.4|8421.4|8436.8|8421.8|8430.5|8415.5|3
1667796900000|2022-11-07 04:55:00|8436.9|8421.9|8493.1|8455.6|8493.1|8466|8436.9|8421.9|14
1667797200000|2022-11-07 05:00:00|8493.6|8456.1|8519.2|8504.2|8519.2|8504.2|8485.7|8455.6|38
1667797500000|2022-11-07 05:05:00|8519.3|8504.3|8516.2|8501.2|8519.7|8504.7|8512.6|8492.3|4
1667797800000|2022-11-07 05:10:00|8516.1|8501.1|8516|8501|8516.1|8501.1|8514.5|8499.5|3
1667798100000|2022-11-07 05:15:00|8510.3|8495.3|8492.1|8477.1|8510.3|8495.3|8485.9|8470.9|7
1667798400000|2022-11-07 05:20:00|8497.9|8482.9|8485.8|8470.8|8498.7|8483.7|8485.8|8470.8|9
1667798700000|2022-11-07 05:25:00|8486.3|8471.3|8497.9|8482.9|8505|8483.9|8486.3|8467.1|10
1667799000000|2022-11-07 05:30:00|8497.8|8482.8|8486.8|8471.8|8501.6|8482.8|8480.9|8465.9|16
1667799300000|2022-11-07 05:35:00|8483.7|8468.7|8485.9|8470.9|8491.6|8476.6|8483.7|8468.7|5
1667799600000|2022-11-07 05:40:00|8485.6|8470.6|8475.7|8460.7|8485.6|8470.6|8474.8|8459.8|1
1667799900000|2022-11-07 05:45:00|8469.7|8454.7|8472.7|8447.7|8506.4|8475.5|8439.7|8424.7|77
1667800200000|2022-11-07 05:50:00|8473.6|8448.6|8479.5|8442|8480.5|8456.6|8470.2|8439|2
1667800500000|2022-11-07 05:55:00|8480.4|8442.9|8461.2|8423.7|8480.4|8442.9|8461.2|8423.7|24
1667800800000|2022-11-07 06:00:00|8461.1|8423.6|8455.9|8418.4|8461.1|8423.6|8455.9|8418.4|0
1667801100000|2022-11-07 06:05:00|8442|8417|8440.1|8415.1|8442|8417|8440.1|8415.1|0
1667801400000|2022-11-07 06:10:00|8440|8415|8445.3|8430.3|8445.3|8430.3|8435.1|8415|2
1667801700000|2022-11-07 06:15:00|8445.7|8430.7|8447.3|8432.3|8447.7|8432.7|8437.7|8422.7|4
1667802000000|2022-11-07 06:20:00|8447.2|8432.2|8449.8|8412.3|8450.4|8434.3|8440.7|8411.1|5
1667802300000|2022-11-07 06:25:00|8449.4|8411.9|8449.4|8411.9|8449.4|8411.9|8449.4|8411.9|0
1667802900000|2022-11-07 06:35:00|8437.6|8422.6|8446.6|8409.1|8449.4|8422.6|8426.6|8409.1|4
1667803200000|2022-11-07 06:40:00|8431.3|8416.3|8439.6|8424.6|8445.6|8430.6|8431.3|8416.3|12
1667803500000|2022-11-07 06:45:00|8440.9|8425.9|8440.9|8425.9|8456.1|8441.1|8433.9|8418.9|8
1667803800000|2022-11-07 06:50:00|8439.9|8424.9|8422.3|8407.3|8446.7|8431.7|8421.4|8402.2|12
1667804100000|2022-11-07 06:55:00|8421.8|8406.8|8421.2|8406.2|8432.3|8417.3|8414.8|8399.8|13
1667804400000|2022-11-07 07:00:00|8419|8404|8405.7|8390.7|8419|8404|8405.7|8390.7|10
1667804700000|2022-11-07 07:05:00|8410.4|8395.4|8404.6|8389.6|8412.6|8397.6|8397.3|8382.3|13
1667805000000|2022-11-07 07:10:00|8404.5|8389.5|8399.6|8384.6|8405.6|8390.6|8399.6|8384.6|11
1667805300000|2022-11-07 07:15:00|8400|8385|8414.2|8399.2|8414.2|8399.2|8400|8385|20
1667805600000|2022-11-07 07:20:00|8412.1|8397.1|8409.9|8394.9|8418.3|8403.3|8400.7|8385.7|15
1667805900000|2022-11-07 07:25:00|8410.1|8395.1|8409.2|8394.2|8419|8404|8409.2|8394.2|6
1667806200000|2022-11-07 07:30:00|8409.7|8394.7|8391.4|8376.4|8419.6|8404.6|8391.4|8376.4|45
1667806500000|2022-11-07 07:35:00|8390.5|8375.5|8373.8|8358.8|8390.5|8375.5|8371.5|8356.5|10
1667806800000|2022-11-07 07:40:00|8374.3|8359.3|8380.8|8365.8|8381.3|8366.3|8374.3|8359.3|2
1667807100000|2022-11-07 07:45:00|8380.7|8365.7|8377.6|8362.6|8380.8|8365.8|8368.4|8353.4|8
1667807400000|2022-11-07 07:50:00|8372.1|8357.1|8377.3|8362.3|8377.8|8362.8|8371.5|8356.5|5
1667807700000|2022-11-07 07:55:00|8377.2|8362.2|8372.4|8357.4|8377.2|8362.2|8369.4|8354.4|6
1667808000000|2022-11-07 08:00:00|8372|8357|8386.5|8371.5|8387.7|8372.7|8355.4|8340.4|26
1667808300000|2022-11-07 08:05:00|8386.2|8371.2|8361.7|8346.7|8394.9|8379.9|8361.1|8346.1|14
1667808600000|2022-11-07 08:10:00|8361.6|8346.6|8383.8|8368.8|8398|8383|8361.5|8346.5|8
1667808900000|2022-11-07 08:15:00|8383.9|8368.9|8391.9|8376.9|8395.9|8380.9|8372|8357|13
1667809200000|2022-11-07 08:20:00|8392.2|8377.2|8379.8|8364.8|8392.7|8377.7|8377.6|8362.6|4
1667809500000|2022-11-07 08:25:00|8379.7|8364.7|8379.7|8364.7|8386.6|8371.6|8377.1|8362.1|14
1667809800000|2022-11-07 08:30:00|8379.2|8364.2|8388.6|8373.6|8394.9|8379.9|8379.2|8364.2|9
1667810100000|2022-11-07 08:35:00|8388.2|8373.2|8409.8|8394.8|8411.3|8396.3|8387.7|8372.7|8
1667810400000|2022-11-07 08:40:00|8416.1|8401.1|8414.8|8399.8|8418|8403|8402.7|8387.7|22
1667810700000|2022-11-07 08:45:00|8416.9|8401.9|8406.4|8391.4|8419.9|8404.9|8403.9|8388.9|19
1667811000000|2022-11-07 08:50:00|8406.3|8391.3|8450.2|8435.2|8451.1|8436.1|8406.3|8391.3|13
1667811300000|2022-11-07 08:55:00|8450.7|8435.7|8439.6|8424.6|8454.2|8439.2|8439.6|8424.6|20
1667811600000|2022-11-07 09:00:00|8439.4|8424.4|8442.3|8427.3|8442.4|8427.4|8429.1|8414.1|6
1667811900000|2022-11-07 09:05:00|8438.7|8423.7|8425.3|8410.3|8438.7|8423.7|8422.2|8407.2|18
1667812200000|2022-11-07 09:10:00|8425.7|8410.7|8427.2|8412.2|8427.2|8412.2|8411.5|8396.5|12
1667812500000|2022-11-07 09:15:00|8427.7|8412.7|8421.3|8406.3|8433.1|8418.1|8419.1|8404.1|10
1667812800000|2022-11-07 09:20:00|8418.8|8403.8|8417.5|8402.5|8424.5|8409.5|8415.4|8400.4|19
1667813100000|2022-11-07 09:25:00|8416.5|8401.5|8399.9|8384.9|8416.5|8401.5|8389.9|8374.9|186
1667813400000|2022-11-07 09:30:00|8401.6|8386.6|8370|8355|8408.4|8393.4|8370|8355|41
1667813700000|2022-11-07 09:35:00|8369.5|8354.5|8382.3|8367.3|8382.4|8367.4|8369.5|8354.5|36
1667814000000|2022-11-07 09:40:00|8381.4|8366.4|8373.8|8358.8|8394|8379|8362.5|8347.5|32
1667814300000|2022-11-07 09:45:00|8373.7|8358.7|8378.3|8363.3|8395.2|8380.2|8373.7|8358.7|11
1667814600000|2022-11-07 09:50:00|8378.8|8363.8|8389.2|8374.2|8390.2|8375.2|8377|8362|10
1667814900000|2022-11-07 09:55:00|8389.3|8374.3|8388.1|8373.1|8392.2|8377.2|8381.2|8366.2|2
1667815200000|2022-11-07 10:00:00|8387.2|8372.2|8400.6|8385.6|8408.9|8393.9|8387.2|8372.2|12
1667815500000|2022-11-07 10:05:00|8400.9|8385.9|8416.5|8401.5|8416.5|8401.5|8400.6|8385.6|8
1667815800000|2022-11-07 10:10:00|8416|8401|8410|8395|8417.5|8402.5|8407|8392|5
1667816100000|2022-11-07 10:15:00|8410.1|8395.1|8410|8395|8423|8408|8409.5|8394.5|5
1667816400000|2022-11-07 10:20:00|8418.9|8403.9|8429|8414|8432.6|8417.6|8418.5|8403.5|26
1667816700000|2022-11-07 10:25:00|8428.1|8413.1|8429.6|8414.6|8433.1|8418.1|8424.9|8409.9|18
1667817000000|2022-11-07 10:30:00|8429.5|8414.5|8411.3|8396.3|8429.5|8414.5|8408.3|8393.3|37
1667817300000|2022-11-07 10:35:00|8417.3|8402.3|8424.3|8409.3|8424.3|8409.3|8415.2|8400.2|13
1667817600000|2022-11-07 10:40:00|8424.4|8409.4|8427.5|8412.5|8441.9|8426.9|8419.3|8404.3|15
1667817900000|2022-11-07 10:45:00|8428.4|8413.4|8444.5|8429.5|8446.3|8431.3|8426|8411|4
1667818200000|2022-11-07 10:50:00|8444.7|8429.7|8446.8|8431.8|8446.8|8431.8|8434.2|8419.2|6
1667818500000|2022-11-07 10:55:00|8447|8432|8439.9|8424.9|8460.5|8445.5|8439.5|8424.5|70
1667818800000|2022-11-07 11:00:00|8440|8425|8441.4|8426.4|8441.9|8426.9|8430.3|8415.3|5
1667819100000|2022-11-07 11:05:00|8441.9|8426.9|8440.2|8425.2|8451.9|8436.9|8434.5|8419.5|24
1667819400000|2022-11-07 11:10:00|8439.7|8424.7|8430.3|8415.3|8441.8|8426.8|8429.9|8414.9|40
1667819700000|2022-11-07 11:15:00|8428.8|8413.8|8442.4|8427.4|8444.9|8429.9|8428.8|8413.8|10
1667820000000|2022-11-07 11:20:00|8441.9|8426.9|8439.8|8424.8|8441.9|8426.9|8428.9|8413.9|12
1667820300000|2022-11-07 11:25:00|8440.3|8425.3|8439.3|8424.3|8451.9|8436.9|8439.3|8424.3|6
1667820600000|2022-11-07 11:30:00|8439.8|8424.8|8450.4|8435.4|8451|8436|8439.3|8424.3|6
1667820900000|2022-11-07 11:35:00|8450.9|8435.9|8434.9|8419.9|8450.9|8435.9|8433.9|8418.9|14
1667821200000|2022-11-07 11:40:00|8428.9|8413.9|8440.8|8425.8|8447.5|8432.5|8427.4|8412.4|11
1667821500000|2022-11-07 11:45:00|8440.3|8425.3|8440.3|8425.3|8441.2|8426.2|8438.8|8423.8|5
1667821800000|2022-11-07 11:50:00|8440.2|8425.2|8426.5|8411.5|8440.2|8425.2|8420.8|8405.8|20
1667822100000|2022-11-07 11:55:00|8427.6|8412.6|8428.9|8413.9|8433.1|8418.1|8418.9|8403.9|15
1667822400000|2022-11-07 12:00:00|8429|8414|8438|8423|8439.4|8424.4|8428.9|8413.9|7
1667822700000|2022-11-07 12:05:00|8428.9|8413.9|8434.9|8419.9|8436.4|8421.4|8424|8409|14
1667823000000|2022-11-07 12:10:00|8435.3|8420.3|8460.7|8445.7|8460.7|8445.7|8432.9|8417.9|28
1667823300000|2022-11-07 12:15:00|8460.1|8445.1|8453.8|8438.8|8464.2|8449.2|8446.3|8431.3|28
1667823600000|2022-11-07 12:20:00|8453.7|8438.7|8458|8443|8460.5|8445.5|8453.2|8438.2|27
1667823900000|2022-11-07 12:25:00|8457.9|8442.9|8500.4|8485.4|8500.4|8485.4|8456.9|8441.9|52
1667824200000|2022-11-07 12:30:00|8500.9|8485.9|8503.4|8488.4|8510.5|8495.5|8485.7|8458.1|50
1667824500000|2022-11-07 12:35:00|8502.5|8487.5|8505.4|8490.4|8512.4|8497.4|8496|8477.9|55
1667824800000|2022-11-07 12:40:00|8498.6|8483.6|8476.4|8461.4|8502.4|8487.4|8461.5|8446.5|31
1667825100000|2022-11-07 12:45:00|8476|8461|8486.5|8471.5|8491.4|8476.4|8475.9|8460.9|16
1667825400000|2022-11-07 12:50:00|8487.4|8472.4|8494.6|8479.6|8494.8|8479.8|8485.4|8470.4|42
1667825700000|2022-11-07 12:55:00|8495.1|8480.1|8472.2|8457.2|8498.6|8483.6|8470.8|8455.8|18
1667826000000|2022-11-07 13:00:00|8471.3|8456.3|8526.6|8511.6|8537.6|8522.6|8464.5|8449.5|197
1667826300000|2022-11-07 13:05:00|8526.2|8511.2|8511.7|8496.7|8527.4|8512.4|8503.6|8488.6|131
1667826600000|2022-11-07 13:10:00|8511.6|8496.6|8521.2|8506.2|8522.2|8507.2|8497.8|8482.8|138
1667826900000|2022-11-07 13:15:00|8521.3|8506.3|8544.8|8529.8|8553.7|8538.7|8521.3|8506.3|121
1667827200000|2022-11-07 13:20:00|8544.6|8529.6|8517.2|8502.2|8544.6|8529.6|8511.2|8496.2|124
1667827500000|2022-11-07 13:25:00|8513.2|8498.2|8511.1|8496.1|8519.2|8504.2|8506|8491|122
1667827800000|2022-11-07 13:30:00|8511|8496|8511.1|8496.1|8524.2|8509.2|8506|8491|165
1667828100000|2022-11-07 13:35:00|8511.6|8496.6|8543.6|8528.6|8544.1|8529.1|8511.6|8496.6|65
1667828400000|2022-11-07 13:40:00|8542|8527|8531.8|8516.8|8542|8527|8528.6|8513.6|108
1667828700000|2022-11-07 13:45:00|8533.4|8518.4|8529.6|8514.6|8535.1|8520.1|8510.4|8495.4|92
1667829000000|2022-11-07 13:50:00|8529.7|8514.7|8516.8|8501.8|8536.5|8521.5|8515.1|8500.1|136
1667829300000|2022-11-07 13:55:00|8517.3|8502.3|8532|8517|8532.1|8517.1|8504.5|8489.5|66
1667829600000|2022-11-07 14:00:00|8532.5|8517.5|8607.1|8592.1|8620.4|8605.4|8530.9|8515.9|267
1667829900000|2022-11-07 14:05:00|8603.1|8588.1|8653|8638|8658.1|8643.1|8593.3|8578.3|195
1667830200000|2022-11-07 14:10:00|8648|8633|8650.5|8635.5|8671.4|8656.4|8647.1|8632.1|126
1667830500000|2022-11-07 14:15:00|8650|8635|8637.8|8622.8|8651.1|8636.1|8618.9|8603.9|89
1667830800000|2022-11-07 14:20:00|8638.7|8623.7|8604.5|8589.5|8642.2|8627.2|8598.3|8583.3|89
1667831100000|2022-11-07 14:25:00|8604.2|8589.2|8618.1|8603.1|8622.2|8607.2|8590.1|8575.1|49
1667831400000|2022-11-07 14:30:00|8618.6|8603.6|8608.6|8593.6|8638.5|8623.5|8590.7|8575.7|268
1667831700000|2022-11-07 14:35:00|8608.1|8593.1|8528.8|8513.8|8610.2|8595.2|8517.9|8502.9|311
1667832000000|2022-11-07 14:40:00|8535.6|8520.6|8520.4|8505.4|8555.6|8540.6|8516.6|8501.6|165
1667832300000|2022-11-07 14:45:00|8521|8506|8410.4|8395.4|8523.5|8508.5|8407.9|8392.9|375
1667832600000|2022-11-07 14:50:00|8412.6|8397.6|8388.7|8373.7|8412.6|8397.6|8373.2|8358.2|292
1667832900000|2022-11-07 14:55:00|8388.2|8373.2|8419.1|8404.1|8435|8420|8388.2|8373.2|202
1667833200000|2022-11-07 15:00:00|8419|8404|8469.8|8454.8|8469.8|8454.8|8418.1|8403.1|163
1667833500000|2022-11-07 15:05:00|8469.3|8454.3|8450.3|8435.3|8482.5|8467.5|8436.8|8421.8|151
1667833800000|2022-11-07 15:10:00|8450.7|8435.7|8450.4|8435.4|8455|8440|8429.6|8414.6|169
1667834100000|2022-11-07 15:15:00|8450.9|8435.9|8443.9|8428.9|8455.9|8440.9|8437|8422|146
1667834400000|2022-11-07 15:20:00|8443.8|8428.8|8436.8|8421.8|8444.9|8429.9|8425.8|8410.8|130
1667834700000|2022-11-07 15:25:00|8437.8|8422.8|8482.8|8467.8|8482.9|8467.9|8434.2|8419.2|150
1667835000000|2022-11-07 15:30:00|8482.4|8467.4|8531.6|8516.6|8537.8|8522.8|8479.3|8464.3|272
1667835300000|2022-11-07 15:35:00|8532.6|8517.6|8515.3|8500.3|8569|8553.6|8512.5|8497.5|203
1667835600000|2022-11-07 15:40:00|8514.9|8499.9|8524.4|8509.4|8529.6|8514.6|8500.8|8485.8|189
1667835900000|2022-11-07 15:45:00|8526.2|8511.2|8540.4|8525.4|8558.3|8543.3|8515.6|8500.6|175
1667836200000|2022-11-07 15:50:00|8540.8|8525.8|8530.5|8515.5|8555.1|8540.1|8518.1|8503.1|339
1667836500000|2022-11-07 15:55:00|8530.1|8515.1|8527.8|8512.8|8544.7|8529.7|8522.5|8507.5|156
1667836800000|2022-11-07 16:00:00|8528.3|8513.3|8527.5|8512.5|8542.2|8527.2|8522.5|8507.5|173
1667837100000|2022-11-07 16:05:00|8527.7|8512.7|8524.8|8509.8|8541|8526|8512.8|8497.8|137
1667837400000|2022-11-07 16:10:00|8524.7|8509.7|8537.6|8522.6|8544.2|8529.2|8516.5|8501.5|174
1667837700000|2022-11-07 16:15:00|8537.2|8522.2|8566.3|8551.3|8567.6|8552.6|8537.2|8522.2|151
1667838000000|2022-11-07 16:20:00|8566.8|8551.8|8585.7|8570.7|8593.3|8578.3|8566.8|8551.8|229
1667838300000|2022-11-07 16:25:00|8585.8|8570.8|8600.6|8585.6|8602|8587|8582.3|8567.3|235
1667838600000|2022-11-07 16:30:00|8600.2|8585.2|8599.6|8584.6|8621.9|8606.9|8599.3|8584.3|152
1667838900000|2022-11-07 16:35:00|8598.3|8583.3|8606.1|8591.1|8608.6|8593.6|8593.7|8578.7|99
1667839200000|2022-11-07 16:40:00|8606.2|8591.2|8604.4|8589.4|8608.2|8593.2|8590.2|8575.2|120
1667839500000|2022-11-07 16:45:00|8602.1|8587.1|8587.5|8572.5|8602.7|8587.7|8578.6|8563.6|128
1667839800000|2022-11-07 16:50:00|8587.6|8572.6|8595.9|8580.9|8600.1|8585.1|8584.3|8569.3|117
1667840100000|2022-11-07 16:55:00|8596|8581|8601.4|8586.4|8606.9|8591.9|8592.1|8577.1|103
1667840400000|2022-11-07 17:00:00|8601.5|8586.5|8612.5|8597.5|8619.7|8604.7|8594.9|8579.9|85
1667840700000|2022-11-07 17:05:00|8612|8597|8618.2|8603.2|8620.1|8605.1|8596.5|8581.5|130
1667841000000|2022-11-07 17:10:00|8616.4|8601.4|8618.2|8603.2|8618.2|8603.2|8607|8592|295
1667841300000|2022-11-07 17:15:00|8618.7|8603.7|8623.3|8608.3|8623.3|8608.3|8613.3|8598.3|168
1667841600000|2022-11-07 17:20:00|8623.7|8608.7|8619.6|8604.6|8623.7|8608.7|8611.7|8596.7|122
1667841900000|2022-11-07 17:25:00|8620.1|8605.1|8623.1|8608.1|8626.6|8611.6|8620.1|8605.1|111
1667842200000|2022-11-07 17:30:00|8624.2|8609.2|8621.7|8606.7|8626.1|8611.1|8620.6|8605.6|115
1667842500000|2022-11-07 17:35:00|8622.2|8607.2|8618|8603|8622.7|8607.7|8608.7|8593.7|206
1667842800000|2022-11-07 17:40:00|8618.1|8603.1|8629.9|8614.9|8633.4|8618.4|8612.5|8597.5|162
1667843100000|2022-11-07 17:45:00|8629.4|8614.4|8613|8598|8629.4|8614.4|8608|8593|143
1667843400000|2022-11-07 17:50:00|8613.9|8598.9|8607.2|8592.2|8616.3|8601.3|8596.2|8581.2|169
1667843700000|2022-11-07 17:55:00|8607.7|8592.7|8607.2|8592.2|8612.4|8593.5|8586|8571|132
1667844000000|2022-11-07 18:00:00|8607.7|8592.7|8613.8|8598.8|8624.6|8607|8607.7|8586.5|133
1667844300000|2022-11-07 18:05:00|8614.3|8599.3|8613.6|8598.6|8617.2|8602.2|8602.9|8587.9|167
1667844600000|2022-11-07 18:10:00|8614.1|8599.1|8597.6|8582.6|8618.5|8603.5|8595.6|8580.6|260
1667844900000|2022-11-07 18:15:00|8597.2|8582.2|8590.4|8575.4|8601.7|8586.7|8588.9|8573.9|130
1667845200000|2022-11-07 18:20:00|8590|8575|8599.5|8584.5|8607.7|8592.7|8588.1|8573.1|174
1667845500000|2022-11-07 18:25:00|8597|8582|8595.1|8580.1|8599.1|8584.1|8588|8573|149
1667845800000|2022-11-07 18:30:00|8595.2|8580.2|8600.8|8585.8|8602.2|8587.2|8595.1|8580.1|280
1667846100000|2022-11-07 18:35:00|8600.3|8585.3|8623|8608|8628.2|8613.2|8600.3|8585.3|237
1667846400000|2022-11-07 18:40:00|8622.5|8607.5|8602.3|8587.3|8622.5|8607.5|8600.3|8585.3|187
1667846700000|2022-11-07 18:45:00|8601.9|8586.9|8573.8|8558.8|8608|8593|8573.2|8558.2|244
1667847000000|2022-11-07 18:50:00|8575.4|8560.4|8590.1|8575.1|8592|8577|8563.5|8548.5|285
1667847300000|2022-11-07 18:55:00|8590.6|8575.6|8608.6|8593.6|8608.6|8593.6|8590.6|8575.6|249
1667847600000|2022-11-07 19:00:00|8608.8|8593.8|8595.3|8580.3|8614.1|8599.1|8593|8576.5|155
1667847900000|2022-11-07 19:05:00|8594.8|8579.8|8602.8|8587.8|8613.4|8598.4|8589.8|8571.3|316
1667848200000|2022-11-07 19:10:00|8604.3|8589.3|8612.8|8597.8|8621.1|8606.1|8600.2|8585.2|1660
1667848500000|2022-11-07 19:15:00|8613.3|8598.3|8606.2|8591.2|8614.9|8599.9|8603.9|8588.9|811
1667872800000|2022-11-08 02:00:00|8563.1|8548.1|8517.9|8502.9|8581.3|8562.5|8481.5|8461.4|97
1667873100000|2022-11-08 02:05:00|8515.1|8500.1|8523.5|8508.5|8523.5|8508.5|8514.2|8499.2|7
1667873400000|2022-11-08 02:10:00|8522.4|8507.4|8529.4|8504.4|8532.1|8509.3|8517.9|8494.2|4
1667873700000|2022-11-08 02:15:00|8529.9|8504.9|8529.3|8514.3|8529.9|8514.3|8523|8504.3|3
1667874000000|2022-11-08 02:20:00|8529.4|8514.4|8531.2|8516.2|8531.3|8516.3|8529.4|8514.4|7
1667874300000|2022-11-08 02:25:00|8529.7|8514.7|8527|8512|8530.2|8515.2|8527|8512|5
1667874600000|2022-11-08 02:30:00|8519.3|8504.3|8528.2|8513.2|8528.3|8513.3|8513.3|8498.3|8
1667874900000|2022-11-08 02:35:00|8528.7|8513.7|8529.3|8514.3|8529.3|8514.3|8528.1|8513.1|3
1667875200000|2022-11-08 02:40:00|||||||||1
1667875500000|2022-11-08 02:45:00|8529.8|8514.8|8514.5|8499.5|8530.9|8515.9|8513.6|8498.6|5
1667875800000|2022-11-08 02:50:00|8513.6|8498.6|8502.2|8487.2|8513.6|8498.6|8502.2|8487.2|6
1667876100000|2022-11-08 02:55:00|8502.3|8487.3|8517.3|8502.3|8519.3|8504.3|8502.3|8487.3|4
1667876400000|2022-11-08 03:00:00|8518.2|8503.2|8507.5|8492.5|8522.2|8507.2|8506.5|8491.5|2
1667876700000|2022-11-08 03:05:00|8507.3|8492.3|8522.8|8507.8|8527.3|8512.3|8507.2|8492.2|15
1667877000000|2022-11-08 03:10:00|8522.3|8507.3|8524.2|8509.2|8526|8509.2|8518.8|8501|5
1667877300000|2022-11-08 03:15:00|8523.7|8508.7|8523.7|8508.7|8524.2|8509.2|8523.7|8508.7|0
1667877600000|2022-11-08 03:20:00|8524.6|8509.6|8514.9|8499.9|8524.6|8509.6|8509.9|8494.9|13
1667877900000|2022-11-08 03:25:00|8515.4|8500.4|8519.3|8504.3|8519.4|8504.4|8514.4|8499.4|2
1667878200000|2022-11-08 03:30:00|8518.8|8503.8|8517.8|8502.8|8518.8|8503.8|8517.8|8502.8|0
1667878500000|2022-11-08 03:35:00|8517.3|8502.3|8518.4|8503.4|8518.8|8503.8|8514.4|8499.4|3
1667878800000|2022-11-08 03:40:00|8519.8|8504.8|8530.3|8515.3|8531.3|8516.3|8519.8|8504.8|0
1667879100000|2022-11-08 03:45:00|8529.8|8514.8|8528.8|8513.8|8532.3|8517.3|8528.8|8513.8|2
1667879400000|2022-11-08 03:50:00|8528.3|8513.3|8538.3|8523.3|8538.9|8523.9|8528.3|8513.3|3
1667879700000|2022-11-08 03:55:00|8546.9|8531.9|8543.3|8528.3|8546.9|8531.9|8542.8|8527.8|2
1667880300000|2022-11-08 04:05:00|8543.2|8528.2|8542.8|8527.8|8543.2|8528.2|8542.8|8527.8|0
1667880600000|2022-11-08 04:10:00|8542.7|8527.7|8538.8|8523.8|8542.8|8527.8|8538.3|8523.3|2
1667880900000|2022-11-08 04:15:00|8537|8522|8523.8|8508.8|8537|8522|8523.3|8508.3|4
1667881200000|2022-11-08 04:20:00|8524|8509|8523.8|8508.8|8525.6|8510.6|8523.8|8508.8|0
1667881500000|2022-11-08 04:25:00|8523.9|8508.9|8531.3|8516.3|8531.8|8516.8|8523.9|8508.9|0
1667881800000|2022-11-08 04:30:00|8527.3|8512.3|8518.3|8503.3|8527.3|8512.3|8517.8|8502.8|6
1667882100000|2022-11-08 04:35:00|8520.8|8505.8|8520.8|8505.8|8520.8|8505.8|8520.8|8505.8|0
1667882400000|2022-11-08 04:40:00|8520.9|8505.9|8541.8|8526.8|8541.8|8526.8|8520.9|8505.9|7
1667882700000|2022-11-08 04:45:00|8541.9|8526.9|8545.3|8530.3|8546.8|8531.8|8541.9|8526.9|0
1667883000000|2022-11-08 04:50:00|8545.8|8530.8|8542.3|8527.3|8545.8|8530.8|8540.9|8525.9|2
1667883300000|2022-11-08 04:55:00|8541.3|8526.3|8542.3|8527.3|8542.3|8527.3|8541.3|8526.3|0
1667883600000|2022-11-08 05:00:00|8541.7|8526.7|8540.8|8525.8|8541.7|8526.7|8540.8|8525.8|0
1667883900000|2022-11-08 05:05:00|8539.8|8524.8|8539.8|8524.8|8539.8|8524.8|8539.8|8524.8|1
1667884200000|2022-11-08 05:10:00|8539.3|8524.3|8531.4|8516.4|8539.3|8524.3|8531.4|8516.4|3
1667884500000|2022-11-08 05:15:00|8531.2|8516.2|8533.7|8518.7|8533.7|8518.7|8528.8|8513.8|5
1667885100000|2022-11-08 05:25:00|8532.3|8517.3|8530.2|8515.2|8532.3|8517.3|8530.2|8515.2|2
1667885400000|2022-11-08 05:30:00|8530.1|8515.1|8539.5|8524.5|8556.8|8541.8|8527.1|8511.4|15
1667885700000|2022-11-08 05:35:00|8545.5|8530.5|8537|8522|8545.5|8530.5|8532|8516.5|4
1667886000000|2022-11-08 05:40:00|8543|8518|8540|8525|8543|8525|8539|8518|0
1667886300000|2022-11-08 05:45:00|8554.8|8539.8|8555.1|8540.1|8556.3|8541.3|8554.8|8539.8|5
1667886600000|2022-11-08 05:50:00|8553.6|8538.6|8548.8|8533.8|8557.9|8538.6|8548.3|8527.7|4
1667886900000|2022-11-08 05:55:00|8549.1|8534.1|8548.3|8533.3|8552.3|8537.3|8548.3|8533.3|0
1667887200000|2022-11-08 06:00:00|8548.8|8533.8|8547.8|8532.8|8549.3|8534.3|8547.8|8532.8|0
1667887800000|2022-11-08 06:10:00|8546.8|8531.8|8547.8|8532.8|8550.7|8533.4|8533.3|8512.6|4
1667888100000|2022-11-08 06:15:00|8546.4|8531.4|8540.2|8525.2|8549.3|8532.4|8539.2|8523.8|1
1667888400000|2022-11-08 06:20:00|8539.1|8524.1|8545.9|8530.9|8545.9|8530.9|8539.1|8524.1|0
1667888700000|2022-11-08 06:25:00|8544.9|8529.9|8546.9|8531.9|8547.9|8532.9|8544.4|8529.4|1
1667889000000|2022-11-08 06:30:00|8545.9|8530.9|8544.7|8529.7|8545.9|8530.9|8543.7|8528.7|0
1667889300000|2022-11-08 06:35:00|8546.5|8531.5|8546.2|8531.2|8547.2|8532.2|8546.2|8531.2|2
1667889600000|2022-11-08 06:40:00|8546.7|8531.7|8564.1|8549.1|8565.5|8550.5|8546|8531|5
1667889900000|2022-11-08 06:45:00|8564.6|8549.6|8546.1|8531.1|8565.2|8550.2|8542.6|8527.6|11
1667890200000|2022-11-08 06:50:00|8544.3|8529.3|8544.5|8529.5|8544.5|8529.5|8543.7|8528.7|0
1667890500000|2022-11-08 06:55:00|8544.9|8529.9|8547.9|8532.9|8549.2|8534.2|8544.9|8529.9|3
1667890800000|2022-11-08 07:00:00|8546.5|8531.5|8545.9|8530.9|8549.1|8534.1|8545.9|8530.9|2
1667891100000|2022-11-08 07:05:00|8546|8531|8541.5|8526.5|8547.5|8532.5|8530.6|8515.6|7
1667891400000|2022-11-08 07:10:00|8541.1|8526.1|8527|8512|8541.1|8526.1|8525.7|8510.7|14
1667891700000|2022-11-08 07:15:00|8531.1|8516.1|8537.5|8522.5|8537.5|8522.5|8531.1|8516.1|6
1667892000000|2022-11-08 07:20:00|8537|8522|8530.5|8515.5|8537|8522|8528|8513|18
1667892300000|2022-11-08 07:25:00|8530.4|8515.4|8537|8522|8537|8522|8530.4|8515.4|1
1667892600000|2022-11-08 07:30:00|8536.5|8521.5|8531.7|8516.7|8544.7|8529.7|8531.7|8516.7|3
1667892900000|2022-11-08 07:35:00|8531.6|8516.6|8533.8|8518.8|8534.3|8519.3|8531.6|8516.6|0
1667893200000|2022-11-08 07:40:00|8534.2|8519.2|8531.2|8516.2|8534.2|8519.2|8529.6|8514.6|1
1667893500000|2022-11-08 07:45:00|8530.7|8515.7|8533.7|8518.7|8534.1|8519.1|8530.7|8515.7|0
1667893800000|2022-11-08 07:50:00|8533.6|8518.6|8533.6|8518.6|8533.6|8518.6|8533.6|8518.6|0
1667894100000|2022-11-08 07:55:00|8533.1|8518.1|8516|8501|8533.1|8518.1|8511.3|8496.3|4
1667894400000|2022-11-08 08:00:00|8516.1|8501.1|8511.4|8496.4|8516.5|8501.5|8511|8496|5
1667894700000|2022-11-08 08:05:00|8511.5|8496.5|8528.1|8513.1|8529.8|8514.8|8511.4|8496.4|7
1667895000000|2022-11-08 08:10:00|8527.7|8512.7|8528.9|8513.9|8529|8514|8527.6|8512.6|4
1667895300000|2022-11-08 08:15:00|8529|8514|8534.9|8519.9|8551|8536|8523.9|8508.9|12
1667895600000|2022-11-08 08:20:00|8535.4|8520.4|8545.8|8530.8|8553.3|8538.3|8535.4|8520.4|16
1667895900000|2022-11-08 08:25:00|8546.3|8531.3|8545.9|8530.9|8547.9|8532.9|8539.8|8524.8|14
1667896200000|2022-11-08 08:30:00|8545.8|8530.8|8538.2|8523.2|8545.8|8530.8|8536.7|8521.7|7
1667896500000|2022-11-08 08:35:00|8538.1|8523.1|8540.7|8525.7|8542.7|8527.7|8532.8|8517.8|5
1667896800000|2022-11-08 08:40:00|8539.2|8524.2|8545.3|8530.3|8547.3|8532.3|8526.7|8511.7|13
1667897100000|2022-11-08 08:45:00|8545.8|8530.8|8531.8|8516.8|8545.8|8530.8|8528.7|8513.7|6
1667897400000|2022-11-08 08:50:00|8531.7|8516.7|8526.1|8511.1|8531.7|8516.7|8525.2|8510.2|5
1667897700000|2022-11-08 08:55:00|8526.6|8511.6|8531.2|8516.2|8543.1|8528.1|8523.1|8508.1|26
1667898000000|2022-11-08 09:00:00|8531.1|8516.1|8522.4|8507.4|8533.5|8518.5|8521.6|8506.6|3
1667898300000|2022-11-08 09:05:00|8521.9|8506.9|8530.9|8515.9|8530.9|8515.9|8521.9|8506.9|16
1667898600000|2022-11-08 09:10:00|8531|8516|8532|8517|8541.4|8526.4|8531|8516|7
1667898900000|2022-11-08 09:15:00|8533|8518|8544.5|8529.5|8545.1|8530.1|8533|8518|6
1667899200000|2022-11-08 09:20:00|8544.6|8529.6|8551|8536|8552.8|8537.8|8544.6|8529.6|12
1667899500000|2022-11-08 09:25:00|8553|8538|8545.5|8530.5|8554.6|8539.6|8536.8|8521.8|15
1667899800000|2022-11-08 09:30:00|8545.9|8530.9|8552.1|8537.1|8556.1|8541.1|8545.9|8530.9|7
1667900100000|2022-11-08 09:35:00|8552.5|8537.5|8555.2|8540.2|8556.1|8541.1|8552.5|8537.5|6
1667900400000|2022-11-08 09:40:00|8555.6|8540.6|8544.1|8529.1|8555.6|8540.6|8543|8528|2
1667900700000|2022-11-08 09:45:00|8544|8529|8551.5|8536.5|8553.6|8538.6|8543|8528|12
1667901000000|2022-11-08 09:50:00|8551.9|8536.9|8548.9|8533.9|8551.9|8536.9|8548.9|8533.9|4
1667901300000|2022-11-08 09:55:00|8546.2|8531.2|8551.2|8536.2|8554.1|8539.1|8544.8|8529.8|10
1667901600000|2022-11-08 10:00:00|8551.1|8536.1|8552.1|8537.1|8552.1|8537.1|8551.1|8536.1|0
1667901900000|2022-11-08 10:05:00|8552.6|8537.6|8558.1|8543.1|8578.9|8558.9|8552.6|8537.6|42
1667902200000|2022-11-08 10:10:00|8558.2|8543.2|8549.7|8534.7|8560|8545|8549.1|8534.1|2
1667902500000|2022-11-08 10:15:00|8549.2|8534.2|8547.4|8532.4|8549.2|8534.2|8547.4|8532.4|4
1667902800000|2022-11-08 10:20:00|8539.4|8524.4|8546|8531|8551.3|8536.3|8537.1|8522.1|16
1667903100000|2022-11-08 10:25:00|8546.5|8531.5|8546.9|8531.9|8547|8532|8546.4|8531.4|4
1667903400000|2022-11-08 10:30:00|8552.7|8537.7|8552.9|8537.9|8553.5|8538.5|8543.5|8528.5|9
1667903700000|2022-11-08 10:35:00|8553.4|8538.4|8557.4|8542.4|8559.5|8544.5|8553.4|8538.4|7
1667904000000|2022-11-08 10:40:00|8557.9|8542.9|8547.6|8532.6|8557.9|8542.9|8547.6|8532.6|76
1667904300000|2022-11-08 10:45:00|8547.1|8532.1|8543.7|8528.7|8547.6|8532.6|8538.1|8523.1|73
1667904600000|2022-11-08 10:50:00|8543.6|8528.6|8532.7|8517.7|8546.1|8531.1|8532.7|8517.7|30
1667904900000|2022-11-08 10:55:00|8532.8|8517.8|8523.3|8508.3|8533.6|8518.6|8517.7|8502.7|17
1667905200000|2022-11-08 11:00:00|8523.8|8508.8|8534.3|8519.3|8537.7|8522.7|8521.8|8506.8|10
1667905500000|2022-11-08 11:05:00|8534|8519|8529.2|8514.2|8534|8519|8520.3|8505.3|9
1667905800000|2022-11-08 11:10:00|8529.3|8514.3|8540.8|8525.8|8542.7|8527.7|8529.3|8514.3|9
1667906100000|2022-11-08 11:15:00|8540.7|8525.7|8524.2|8509.2|8540.8|8525.8|8519.2|8504.2|29
1667906400000|2022-11-08 11:20:00|8529.1|8514.1|8535.8|8520.8|8536.7|8521.7|8526.2|8511.2|22
1667906700000|2022-11-08 11:25:00|8536.7|8521.7|8533.8|8518.8|8544.3|8529.3|8532.2|8517.2|12
1667907000000|2022-11-08 11:30:00|8534.3|8519.3|8543.4|8528.4|8544.8|8529.8|8533.8|8518.8|4
1667907300000|2022-11-08 11:35:00|8543.9|8528.9|8535.9|8520.9|8545.8|8530.8|8535.8|8520.8|12
1667907600000|2022-11-08 11:40:00|8545.4|8530.4|8536.4|8521.4|8545.8|8530.8|8535.8|8520.8|10
1667907900000|2022-11-08 11:45:00|8536.5|8521.5|8537.2|8522.2|8537.7|8522.7|8534.3|8519.3|62
1667908200000|2022-11-08 11:50:00|8538.3|8523.3|8533.4|8518.4|8538.3|8523.3|8524.8|8509.8|8
1667908500000|2022-11-08 11:55:00|8533.9|8518.9|8527.3|8512.3|8538.9|8523.9|8524.8|8509.8|21
1667908800000|2022-11-08 12:00:00|8527.5|8512.5|8535.4|8520.4|8535.4|8520.4|8527.3|8512.3|10
1667909100000|2022-11-08 12:05:00|8535.9|8520.9|8558.8|8543.8|8559.4|8544.4|8535.9|8520.9|18
1667909400000|2022-11-08 12:10:00|8560.3|8545.3|8561.9|8546.9|8565.7|8550.7|8557.4|8542.4|9
1667909700000|2022-11-08 12:15:00|8562.4|8547.4|8558.9|8543.9|8562.4|8547.4|8543.3|8528.3|22
1667910000000|2022-11-08 12:20:00|8559.4|8544.4|8588.6|8573.6|8596|8581|8558.8|8543.8|79
1667910300000|2022-11-08 12:25:00|8588.4|8573.4|8586.5|8571.5|8588.4|8573.4|8586.5|8571.5|21
1667910600000|2022-11-08 12:30:00|8586|8571|8606.4|8591.4|8608.9|8593.9|8582.6|8567.6|49
1667910900000|2022-11-08 12:35:00|8606.5|8591.5|8596|8581|8613.6|8598.6|8596|8581|11
1667911200000|2022-11-08 12:40:00|8595.5|8580.5|8604.9|8589.9|8604.9|8589.9|8594.2|8579.2|18
1667911500000|2022-11-08 12:45:00|8604.8|8589.8|8605.4|8590.4|8605.4|8590.4|8595.4|8580.4|12
1667911800000|2022-11-08 12:50:00|8606.8|8591.8|8611.4|8596.4|8617.1|8602.1|8605.7|8590.7|60
1667912100000|2022-11-08 12:55:00|8611.8|8596.8|8606.5|8591.5|8619.5|8604.5|8604.9|8589.9|42
1667912400000|2022-11-08 13:00:00|8606|8591|8655.9|8640.9|8655.9|8640.9|8605|8590|218
1667912700000|2022-11-08 13:05:00|8655.5|8640.5|8615.4|8600.4|8655.5|8640.5|8607.5|8592.5|89
1667913000000|2022-11-08 13:10:00|8615.9|8600.9|8607.4|8592.4|8615.9|8600.9|8590.8|8575.8|112
1667913300000|2022-11-08 13:15:00|8608.4|8593.4|8608.6|8593.6|8614|8599|8597.3|8582.3|124
1667913600000|2022-11-08 13:20:00|8607.6|8592.6|8670.3|8655.3|8671.9|8656.9|8603.6|8588.6|195
1667913900000|2022-11-08 13:25:00|8670.4|8655.4|8647|8632|8670.9|8655.9|8644|8629|109
1667914200000|2022-11-08 13:30:00|8647.1|8632.1|8660.5|8645.5|8664.1|8649.1|8643.2|8628.2|117
1667914500000|2022-11-08 13:35:00|8660|8645|8665.5|8650.5|8673.5|8658.5|8653.1|8638.1|94
1667914800000|2022-11-08 13:40:00|8665.4|8650.4|8655.7|8640.7|8666.5|8651.5|8650|8635|97
1667915100000|2022-11-08 13:45:00|8655.8|8640.8|8656.8|8641.8|8675.3|8660.3|8653.8|8638.8|230
1667915400000|2022-11-08 13:50:00|8656.9|8641.9|8648.5|8633.5|8659.8|8644.8|8648.5|8633.5|73
1667915700000|2022-11-08 13:55:00|8649.4|8634.4|8619.7|8604.7|8650.2|8635.2|8602.1|8587.1|98
1667916000000|2022-11-08 14:00:00|8620.2|8605.2|8619.2|8604.2|8631.2|8616.2|8615.5|8600.5|60
1667916300000|2022-11-08 14:05:00|8618.7|8603.7|8598.1|8583.1|8619.2|8604.2|8594.1|8579.1|58
1667916600000|2022-11-08 14:10:00|8598|8583|8614.8|8599.8|8631.2|8616.2|8596.6|8581.6|46
1667916900000|2022-11-08 14:15:00|8613.9|8598.9|8604.8|8589.8|8613.9|8598.9|8590.8|8575.8|74
1667917200000|2022-11-08 14:20:00|8605|8590|8603.4|8588.4|8612.3|8597.3|8597.8|8582.8|47
1667917500000|2022-11-08 14:25:00|8603.9|8588.9|8626.9|8611.9|8630|8615|8603.9|8588.9|150
1667917800000|2022-11-08 14:30:00|8629.5|8614.5|8677.4|8662.4|8681.8|8666.8|8629.5|8614.5|238
1667918100000|2022-11-08 14:35:00|8678.3|8663.3|8660.4|8645.4|8678.9|8663.9|8648.9|8633.9|152
1667918400000|2022-11-08 14:40:00|8659.9|8644.9|8671.7|8656.7|8673.3|8658.3|8657.9|8642.9|114
1667918700000|2022-11-08 14:45:00|8670.2|8655.2|8693|8678|8696.9|8681.9|8660.8|8645.8|197
1667919000000|2022-11-08 14:50:00|8692.5|8677.5|8690.1|8675.1|8708.3|8693.3|8681.7|8666.7|345
1667919300000|2022-11-08 14:55:00|8690.2|8675.2|8653.4|8638.4|8693.8|8678.8|8638.8|8623.8|192
1667919600000|2022-11-08 15:00:00|8651|8636|8617.1|8602.1|8652.9|8637.9|8612.5|8597.5|98
1667919900000|2022-11-08 15:05:00|8617.5|8602.5|8623.3|8608.3|8624.7|8609.7|8596.5|8581.5|147
1667920200000|2022-11-08 15:10:00|8622.8|8607.8|8614.8|8599.8|8627.8|8612.8|8601.1|8586.1|125
1667920500000|2022-11-08 15:15:00|8615.2|8600.2|8657.5|8642.5|8660|8645|8614.3|8599.3|91
1667920800000|2022-11-08 15:20:00|8658|8643|8659.2|8644.2|8666|8651|8654.6|8639.6|107
1667921100000|2022-11-08 15:25:00|8662.6|8647.6|8682.3|8667.3|8682.8|8667.8|8655.7|8640.7|224
1667921400000|2022-11-08 15:30:00|8682.7|8667.7|8710.6|8695.6|8711.6|8696.6|8679.2|8664.2|495
1667921700000|2022-11-08 15:35:00|8712.4|8697.4|8682|8667|8725.7|8710.7|8677.5|8662.5|293
1667922000000|2022-11-08 15:40:00|8682.5|8667.5|8696.2|8681.2|8698.8|8683.8|8668.6|8653.6|89
1667922300000|2022-11-08 15:45:00|8695.8|8680.8|8672.1|8657.1|8705.2|8690.2|8669.5|8654.5|186
1667922600000|2022-11-08 15:50:00|8674.4|8659.4|8689.2|8674.2|8695|8680|8670.4|8655.4|141
1667922900000|2022-11-08 15:55:00|8689.4|8674.4|8687.2|8672.2|8689.7|8674.7|8669.2|8654.2|169
1667923200000|2022-11-08 16:00:00|8687.1|8672.1|8697.9|8682.9|8700.5|8685.5|8680.4|8665.4|233
1667923500000|2022-11-08 16:05:00|8698.3|8683.3|8689.2|8674.2|8701|8686|8681.3|8666.3|181
1667923800000|2022-11-08 16:10:00|8691.2|8676.2|8710.1|8695.1|8711.1|8696.1|8691.2|8676.2|181
1667924100000|2022-11-08 16:15:00|8710|8695|8733|8718|8734.8|8719.8|8709.1|8694.1|233
1667924400000|2022-11-08 16:20:00|8732.1|8717.1|8713.1|8698.1|8734.6|8719.6|8713|8698|186
1667924700000|2022-11-08 16:25:00|8712.6|8697.6|8721.9|8706.9|8739.1|8724.1|8712.6|8697.6|317
1667925000000|2022-11-08 16:30:00|8722.3|8707.3|8715.1|8700.1|8741.9|8726.9|8713.1|8698.1|330
1667925300000|2022-11-08 16:35:00|8714.8|8699.8|8726.3|8711.3|8740.3|8725.3|8709|8694|181
1667925600000|2022-11-08 16:40:00|8726.4|8711.4|8721.1|8706.1|8736|8721|8718.8|8703.8|124
1667925900000|2022-11-08 16:45:00|8722.2|8707.2|8726.6|8711.6|8739.9|8724.9|8719.3|8704.3|131
1667926200000|2022-11-08 16:50:00|8727.6|8712.6|8710.1|8695.1|8729.1|8714.1|8691.6|8666.9|140
1667926500000|2022-11-08 16:55:00|8710.6|8695.6|8706.5|8691.5|8715.6|8700.6|8700.5|8685.5|83
1667926800000|2022-11-08 17:00:00|8706|8691|8679.4|8664.4|8706.5|8691.5|8670.7|8655.7|161
1667927100000|2022-11-08 17:05:00|8687|8672|8698.2|8683.2|8702.7|8687.7|8680.1|8665.1|140
1667927400000|2022-11-08 17:10:00|8698.6|8683.6|8704.5|8689.5|8706.4|8691.4|8690.5|8675.5|147
1667927700000|2022-11-08 17:15:00|8704.9|8689.9|8688.3|8673.3|8715.3|8700.3|8688.3|8673.3|152
1667928000000|2022-11-08 17:20:00|8686.7|8671.7|8711.4|8696.4|8715.8|8700.8|8679.8|8664.8|108
1667928300000|2022-11-08 17:25:00|8710.9|8695.9|8701.5|8686.5|8713.7|8698.7|8701|8686|646
1667928600000|2022-11-08 17:30:00|8701.1|8686.1|8695.5|8680.5|8708.3|8693.3|8695.5|8680.5|274
1667928900000|2022-11-08 17:35:00|8696|8681|8680.6|8665.6|8696.6|8681.6|8672|8657|101
1667929200000|2022-11-08 17:40:00|8683.2|8668.2|8690.4|8675.4|8691.7|8676.7|8677.1|8662.1|174
1667929500000|2022-11-08 17:45:00|8690|8675|8688.5|8673.5|8696.8|8681.8|8683.4|8668.4|175
1667929800000|2022-11-08 17:50:00|8689|8674|8687.1|8672.1|8695|8680|8677.9|8662.9|177
1667930100000|2022-11-08 17:55:00|8686.3|8671.3|8690|8675|8694|8679|8685.7|8670.7|145
1667930400000|2022-11-08 18:00:00|8689.6|8674.6|8690.7|8675.7|8694.8|8679.8|8665.8|8650.8|91
1667930700000|2022-11-08 18:05:00|8690.9|8675.9|8696.2|8681.2|8696.9|8681.9|8688.2|8673.2|91
1667931000000|2022-11-08 18:10:00|8693|8678|8695.7|8680.7|8696.3|8681.3|8686.7|8671.7|99
1667931300000|2022-11-08 18:15:00|8695.8|8680.8|8691.8|8676.8|8699.2|8684.2|8689.1|8674.1|163
1667931600000|2022-11-08 18:20:00|8691.3|8676.3|8671.5|8656.5|8694.1|8679.1|8662.3|8647.3|163
1667931900000|2022-11-08 18:25:00|8672.4|8657.4|8628.4|8613.4|8672.9|8657.9|8620|8605|197
1667932200000|2022-11-08 18:30:00|8622.1|8607.1|8645|8630|8645.6|8630.6|8621.4|8606.4|197
1667932500000|2022-11-08 18:35:00|8644.6|8629.6|8642.6|8627.6|8650.6|8635.6|8639.6|8624.6|130
1667932800000|2022-11-08 18:40:00|8643|8628|8657.8|8642.8|8659.6|8644.6|8641|8626|155
1667933100000|2022-11-08 18:45:00|8655.7|8640.7|8660.2|8645.2|8664.3|8649.3|8655.7|8640.7|132
1667933400000|2022-11-08 18:50:00|8659.3|8644.3|8652.7|8637.7|8666.7|8651.7|8646.6|8631.6|186
1667933700000|2022-11-08 18:55:00|8653.6|8638.6|8628|8613|8656.7|8641.7|8616.4|8601.4|294
1667934000000|2022-11-08 19:00:00|8627.9|8612.9|8611|8596|8627.9|8612.9|8596.5|8581.5|266
1667934300000|2022-11-08 19:05:00|8611.5|8596.5|8602.5|8587.5|8614|8599|8602.5|8587.5|418
1667934600000|2022-11-08 19:10:00|8603.4|8588.4|8597.6|8582.6|8620.5|8605.5|8588.1|8573.1|1160
1667934900000|2022-11-08 19:15:00|8600.6|8585.6|8611.5|8596.5|8622.4|8607.4|8594|8578.3|306
1667959200000|2022-11-09 02:00:00|8588.8|8573.8|8540.1|8525.1|8595|8578.9|8540.1|8521.6|41
1667959500000|2022-11-09 02:05:00|8540.2|8525.2|8549.4|8534.4|8549.4|8534.4|8537.5|8522.5|7
1667959800000|2022-11-09 02:10:00|8548.9|8533.9|8542.4|8527.4|8552.4|8537.4|8542.4|8525.5|25
1667960100000|2022-11-09 02:15:00|8531|8516|8529.6|8514.6|8540.5|8520.5|8528.2|8513.2|2
1667960400000|2022-11-09 02:20:00|8529.2|8514.2|8529.7|8514.7|8529.8|8514.8|8529.2|8514.2|1
1667960700000|2022-11-09 02:25:00|8528.8|8513.8|8547.4|8532.4|8547.4|8532.4|8528.8|8513.8|32
1667961000000|2022-11-09 02:30:00|8547.3|8532.3|8548|8523|8548.9|8533.9|8544.5|8523|3
1667961300000|2022-11-09 02:35:00|8548.1|8523.1|8542.9|8527.9|8548.1|8528|8542.9|8523|2
1667961600000|2022-11-09 02:40:00|8547.9|8522.9|8539.5|8514.5|8547.9|8522.9|8537.6|8512.6|2
1667961900000|2022-11-09 02:45:00|8540.1|8515.1|8540.1|8515.1|8540.1|8515.1|8540.1|8515.1|0
1667962200000|2022-11-09 02:50:00|8545.8|8508.3|8548.1|8510.6|8548.1|8520.6|8532.6|8508.3|2
1667962500000|2022-11-09 02:55:00|8548.6|8511.1|8544.4|8519.4|8550.8|8524.5|8531|8511.1|0
1667962800000|2022-11-09 03:00:00|8539.5|8524.5|8539.5|8524.5|8544.4|8524.5|8539.5|8519.4|0
1667963100000|2022-11-09 03:05:00|8539.6|8524.6|8534.2|8519.2|8541.2|8524.6|8529.1|8512.7|2
1667963400000|2022-11-09 03:10:00|8534.5|8519.5|8540|8525|8546.9|8528.5|8534.5|8518|10
1667963700000|2022-11-09 03:15:00|8544.9|8519.9|8546.9|8531.9|8547.4|8532.4|8539.9|8519|9
1667964000000|2022-11-09 03:20:00|8545.5|8530.5|8519.4|8504.4|8545.5|8530.5|8518.6|8503.6|31
1667964300000|2022-11-09 03:25:00|8519.3|8504.3|8523.7|8508.7|8529.9|8513.3|8516.7|8501.7|9
1667964600000|2022-11-09 03:30:00|8523.8|8508.8|8539.1|8514.1|8541.5|8514.1|8523.8|8500.8|1
1667964900000|2022-11-09 03:35:00|8539|8514|8542.2|8527.2|8549.5|8527.2|8538.1|8510.9|4
1667965200000|2022-11-09 03:40:00|8542.3|8527.3|8543.3|8528.3|8543.8|8528.8|8542.3|8527.3|1
1667965500000|2022-11-09 03:45:00|8543.7|8528.7|8543.3|8528.3|8543.8|8528.8|8542.8|8527.8|0
1667965800000|2022-11-09 03:50:00|8546.5|8531.5|8542.6|8527.6|8546.5|8531.5|8542.1|8527.1|13
1667966100000|2022-11-09 03:55:00|8540.8|8525.8|8537.7|8522.7|8540.8|8525.8|8537.7|8522.7|2
1667966400000|2022-11-09 04:00:00|8537.3|8522.3|8537.3|8522.3|8537.3|8522.3|8537.3|8522.3|0
1667967000000|2022-11-09 04:10:00|8536.8|8521.8|8536.8|8521.8|8536.8|8521.8|8536.8|8521.8|0
1667967300000|2022-11-09 04:15:00|8538.3|8513.3|8544|8506.5|8544.5|8513.3|8538.3|8506|8
1667967600000|2022-11-09 04:20:00|8543.5|8506|8531.8|8506.8|8543.5|8512.1|8531.8|8505.9|4
1667967900000|2022-11-09 04:25:00|8526.7|8511.7|8520.9|8505.9|8526.7|8511.7|8520.9|8505.9|2
1667968200000|2022-11-09 04:30:00|8520.8|8505.8|8529.4|8514.4|8529.4|8514.4|8520.8|8505.8|10
1667968500000|2022-11-09 04:35:00|8530|8515|8528.9|8513.9|8530|8515|8528.4|8513.4|0
1667969100000|2022-11-09 04:45:00|8529.4|8514.4|8527.8|8512.8|8530.7|8515.7|8527.7|8512.7|11
1667969400000|2022-11-09 04:50:00|8527.7|8512.7|8527.8|8512.8|8528.8|8513.8|8527.3|8512.3|3
1667970000000|2022-11-09 05:00:00|8527.3|8512.3|8527.8|8512.8|8527.8|8512.8|8527.3|8512.3|0
1667970300000|2022-11-09 05:05:00|8528.2|8513.2|8527.2|8512.2|8528.2|8513.2|8527.2|8512.2|0
1667970600000|2022-11-09 05:10:00|8527.7|8512.7|8530.1|8515.1|8530.6|8515.6|8527.7|8512.7|4
1667970900000|2022-11-09 05:15:00|8530.2|8515.2|8529.5|8514.5|8531.5|8516.5|8529|8514|6
1667971200000|2022-11-09 05:20:00|8531|8516|8531|8516|8531|8516|8531|8516|0
1667971500000|2022-11-09 05:25:00|8530.5|8515.5|8529|8514|8530.5|8515.5|8529|8514|1
1667971800000|2022-11-09 05:30:00|8529.1|8514.1|8550.3|8525.3|8550.3|8528.9|8528.5|8513.5|10
1667972100000|2022-11-09 05:35:00|8549.8|8524.8|8549.6|8524.6|8549.8|8524.8|8549.6|8524.6|0
1667972400000|2022-11-09 05:40:00|8547.7|8522.7|8530.4|8505.4|8553.8|8522.7|8521.2|8502.7|10
1667972700000|2022-11-09 05:45:00|8529.9|8504.9|8532.2|8507.2|8535.6|8517.2|8526.3|8504.9|7
1667973000000|2022-11-09 05:50:00|8530.9|8505.9|8511|8496|8530.9|8514.3|8511|8496|18
1667973300000|2022-11-09 05:55:00|8501.3|8486.3|8503.9|8478.9|8511.1|8486.3|8490.4|8471.3|42
1667973600000|2022-11-09 06:00:00|8503.8|8478.8|8508.6|8493.6|8508.6|8493.6|8498.4|8478.4|6
1667973900000|2022-11-09 06:05:00|8509.1|8494.1|8513.4|8498.4|8514|8499|8505.9|8490.9|19
1667974200000|2022-11-09 06:10:00|8513.5|8498.5|8515.9|8500.9|8524.5|8505.4|8513.5|8497.5|7
1667974500000|2022-11-09 06:15:00|8515.8|8500.8|8514.3|8499.3|8515.8|8500.8|8514.3|8499.3|0
1667974800000|2022-11-09 06:20:00|8514.8|8499.8|8515.8|8500.8|8515.8|8500.8|8514.8|8499.8|0
1667975100000|2022-11-09 06:25:00|8515.7|8500.7|8513.6|8498.6|8515.7|8500.7|8513.6|8498.6|1
1667975400000|2022-11-09 06:30:00|8513.2|8498.2|8513.6|8498.6|8513.6|8498.6|8513.2|8498.2|0
1667975700000|2022-11-09 06:35:00|8512.3|8497.3|8498.3|8483.3|8512.3|8497.3|8496.8|8481.8|3
1667976000000|2022-11-09 06:40:00|8498.7|8483.7|8505.9|8490.9|8506.9|8491.9|8498.7|8483.7|2
1667976300000|2022-11-09 06:45:00|8504.9|8489.9|8505.2|8490.2|8506.7|8491.7|8503.4|8488.4|2
1667976600000|2022-11-09 06:50:00|8504.7|8489.7|8504.7|8489.7|8506.6|8491.6|8502.2|8487.2|3
1667976900000|2022-11-09 06:55:00|8507.2|8492.2|8509.8|8494.8|8513|8498|8507.2|8492.2|7
1667977200000|2022-11-09 07:00:00|8505.2|8490.2|8505.1|8490.1|8507.7|8492.7|8501.2|8486.2|0
1667977500000|2022-11-09 07:05:00|8502.6|8487.6|8503.2|8488.2|8503.2|8488.2|8499.2|8484.2|4
1667977800000|2022-11-09 07:10:00|8504.2|8489.2|8510.2|8495.2|8514.2|8499.2|8504.2|8489.2|2
1667978100000|2022-11-09 07:15:00|8510|8495|8507.8|8492.8|8510|8495|8505.6|8490.6|1
1667978400000|2022-11-09 07:20:00|8507.7|8492.7|8508.3|8493.3|8510.3|8495.3|8505.2|8490.2|4
1667978700000|2022-11-09 07:25:00|8508.2|8493.2|8506.3|8491.3|8508.8|8493.8|8505.7|8490.7|0
1667979000000|2022-11-09 07:30:00|8506.7|8491.7|8506.8|8491.8|8506.8|8491.8|8505.3|8490.3|1
1667979300000|2022-11-09 07:35:00|8507.3|8492.3|8507.3|8492.3|8509.5|8494.5|8506.3|8491.3|1
1667979600000|2022-11-09 07:40:00|8506.7|8491.7|8503.8|8488.8|8506.8|8491.8|8502.3|8487.3|3
1667979900000|2022-11-09 07:45:00|8503.4|8488.4|8509.2|8494.2|8511.8|8496.8|8503.4|8488.4|2
1667980200000|2022-11-09 07:50:00|8508.7|8493.7|8510.2|8495.2|8510.2|8495.2|8508.7|8493.7|0
1667980500000|2022-11-09 07:55:00|8510.7|8495.7|8500.2|8485.2|8514.1|8499.1|8500.2|8485.2|6
1667980800000|2022-11-09 08:00:00|8499.7|8484.7|8509.7|8494.7|8509.7|8494.7|8499.7|8484.7|3
1667981100000|2022-11-09 08:05:00|8510.2|8495.2|8519.8|8504.8|8524.3|8509.3|8510.2|8495.2|45
1667981400000|2022-11-09 08:10:00|8519.7|8504.7|8504.5|8489.5|8521.1|8506.1|8500.5|8485.5|15
1667981700000|2022-11-09 08:15:00|8504|8489|8507.3|8492.3|8507.3|8492.3|8501.5|8486.5|10
1667982000000|2022-11-09 08:20:00|8507.2|8492.2|8509.2|8494.2|8509.2|8494.2|8504.9|8489.9|9
1667982300000|2022-11-09 08:25:00|8509.1|8494.1|8512.6|8497.6|8512.6|8497.6|8509.1|8494.1|4
1667982600000|2022-11-09 08:30:00|8512.7|8497.7|8494.2|8479.2|8513.5|8498.5|8493.8|8478.8|44
1667982900000|2022-11-09 08:35:00|8502.7|8487.7|8510.1|8495.1|8512.2|8497.2|8502.7|8487.7|15
1667983200000|2022-11-09 08:40:00|8509.6|8494.6|8510.2|8495.2|8510.2|8495.2|8509.6|8494.6|2
1667983500000|2022-11-09 08:45:00|8511.1|8496.1|8504|8489|8513.5|8498.5|8497.9|8482.9|29
1667983800000|2022-11-09 08:50:00|8504.1|8489.1|8496.8|8481.8|8504.9|8489.9|8496.8|8481.8|15
1667984100000|2022-11-09 08:55:00|8496.5|8481.5|8480.3|8465.3|8496.5|8481.5|8474.2|8459.2|49
1667984400000|2022-11-09 09:00:00|8486.7|8471.7|8479.7|8464.7|8486.7|8471.7|8479.7|8464.7|12
1667984700000|2022-11-09 09:05:00|8479.2|8464.2|8495.1|8480.1|8495.7|8480.7|8478.2|8463.2|15
1667985000000|2022-11-09 09:10:00|8494.7|8479.7|8488.1|8473.1|8507.6|8492.6|8486.2|8471.2|19
1667985300000|2022-11-09 09:15:00|8488.5|8473.5|8490.1|8475.1|8490.1|8475.1|8478.2|8463.2|48
1667985600000|2022-11-09 09:20:00|8490.2|8475.2|8495.2|8480.2|8501.2|8486.2|8488.8|8473.8|25
1667985900000|2022-11-09 09:25:00|8487.2|8472.2|8477.2|8462.2|8487.2|8472.2|8463.3|8448.3|39
1667986200000|2022-11-09 09:30:00|8477.7|8462.7|8479.6|8464.6|8490.6|8475.6|8476.1|8461.1|12
1667986500000|2022-11-09 09:35:00|8476.1|8461.1|8479.6|8464.6|8480.5|8465.5|8476.1|8461.1|3
1667986800000|2022-11-09 09:40:00|8480|8465|8482.5|8467.5|8482.5|8467.5|8480|8465|0
1667987100000|2022-11-09 09:45:00|8482.9|8467.9|8493.9|8478.9|8495.3|8480.3|8469.1|8454.1|44
1667987400000|2022-11-09 09:50:00|8497.3|8482.3|8496.4|8481.4|8502.5|8487.5|8496.4|8481.4|5
1667987700000|2022-11-09 09:55:00|8496.3|8481.3|8485.4|8470.4|8496.3|8481.3|8475.3|8460.3|4
1667988000000|2022-11-09 10:00:00|8486.4|8471.4|8494.7|8479.7|8494.7|8479.7|8486.4|8471.4|0
1667988300000|2022-11-09 10:05:00|8494.2|8479.2|8477.8|8462.8|8494.2|8479.2|8475.8|8460.8|13
1667988600000|2022-11-09 10:10:00|8481.6|8466.6|8479.2|8464.2|8481.6|8466.6|8478.3|8463.3|3
1667988900000|2022-11-09 10:15:00|8478.8|8463.8|8480.7|8465.7|8480.7|8465.7|8473.6|8458.6|13
1667989200000|2022-11-09 10:20:00|8482.2|8467.2|8481.5|8466.5|8482.7|8467.7|8481.5|8466.5|2
1667989500000|2022-11-09 10:25:00|8481|8466|8484|8469|8484.1|8469.1|8473.2|8458.2|15
1667989800000|2022-11-09 10:30:00|8484.1|8469.1|8487.5|8472.5|8487.6|8472.6|8478.1|8463.1|2
1667990100000|2022-11-09 10:35:00|8487|8472|8479.7|8464.7|8487|8472|8476.5|8461.5|54
1667990400000|2022-11-09 10:40:00|8480.3|8465.3|8490.3|8475.3|8491.3|8476.3|8480.3|8465.3|17
1667990700000|2022-11-09 10:45:00|8492.3|8477.3|8488.4|8473.4|8497.8|8482.8|8487.8|8472.8|37
1667991000000|2022-11-09 10:50:00|8488.8|8473.8|8508.3|8493.3|8511.4|8496.4|8488.4|8473.4|7
1667991300000|2022-11-09 10:55:00|8518.5|8503.5|8513.8|8498.8|8520.4|8505.4|8507.8|8492.8|16
1667991600000|2022-11-09 11:00:00|8514.3|8499.3|8513.4|8498.4|8514.8|8499.8|8509.8|8494.8|10
1667991900000|2022-11-09 11:05:00|8513.8|8498.8|8511.7|8496.7|8516.4|8501.4|8511.7|8496.7|4
1667992200000|2022-11-09 11:10:00|8510.2|8495.2|8519.4|8504.4|8521.5|8506.5|8508.2|8493.2|12
1667992500000|2022-11-09 11:15:00|8519.5|8504.5|8519.9|8504.9|8520.4|8505.4|8519.4|8504.4|0
1667992800000|2022-11-09 11:20:00|8519.5|8504.5|8518.9|8503.9|8520|8505|8518|8503|1
1667993100000|2022-11-09 11:25:00|8518.5|8503.5|8519.4|8504.4|8519.4|8504.4|8518.5|8503.5|0
1667993400000|2022-11-09 11:30:00|8519.9|8504.9|8511.4|8496.4|8519.9|8504.9|8508.9|8493.9|25
1667993700000|2022-11-09 11:35:00|8511.3|8496.3|8522|8507|8522.6|8507.6|8510.8|8495.8|15
1667994000000|2022-11-09 11:40:00|8521.9|8506.9|8518|8503|8521.9|8506.9|8509|8494|12
1667994300000|2022-11-09 11:45:00|8519.4|8504.4|8520.1|8505.1|8520.1|8505.1|8516.3|8501.3|1
1667994600000|2022-11-09 11:50:00|8517.6|8502.6|8496.3|8481.3|8517.6|8502.6|8493.4|8478.4|17
1667994900000|2022-11-09 11:55:00|8501.1|8486.1|8511.5|8496.5|8519.6|8504.6|8501.1|8486.1|20
1667995200000|2022-11-09 12:00:00|8512|8497|8514.8|8499.8|8516.4|8501.4|8506.9|8491.9|16
1667995500000|2022-11-09 12:05:00|8514.9|8499.9|8521|8506|8522|8507|8514.9|8499.9|9
1667995800000|2022-11-09 12:10:00|8520.5|8505.5|8520.5|8505.5|8521.1|8506.1|8512.4|8497.4|18
1667996100000|2022-11-09 12:15:00|8520.9|8505.9|8513.4|8498.4|8520.9|8505.9|8501.9|8486.9|8
1667996400000|2022-11-09 12:20:00|8512.9|8497.9|8492.4|8477.4|8512.9|8497.9|8491.9|8476.9|5
1667996700000|2022-11-09 12:25:00|8492.9|8477.9|8509.1|8494.1|8518.1|8503.1|8492.9|8477.9|35
1667997000000|2022-11-09 12:30:00|8508.6|8493.6|8509.9|8494.9|8510.6|8495.6|8504.1|8489.1|5
1667997300000|2022-11-09 12:35:00|8513|8498|8508.6|8493.6|8514.5|8499.5|8507.5|8492.5|23
1667997600000|2022-11-09 12:40:00|8509.1|8494.1|8519.3|8504.3|8535.3|8520.3|8509.1|8494.1|49
1667997900000|2022-11-09 12:45:00|8518.8|8503.8|8531.3|8516.3|8531.9|8516.9|8518.8|8503.8|12
1667998200000|2022-11-09 12:50:00|8531.1|8516.1|8543.9|8528.9|8557.5|8542.5|8528.8|8513.8|53
1667998500000|2022-11-09 12:55:00|8544.1|8529.1|8548.4|8533.4|8548.5|8533.5|8531.9|8516.9|17
1667998800000|2022-11-09 13:00:00|8548.3|8533.3|8586.3|8571.3|8586.9|8571.9|8548.3|8533.3|84
1667999100000|2022-11-09 13:05:00|8585.9|8570.9|8562.6|8547.6|8585.9|8570.9|8562.6|8547.6|90
1667999400000|2022-11-09 13:10:00|8562.2|8547.2|8575.2|8560.2|8579.2|8564.2|8561.1|8546.1|58
1667999700000|2022-11-09 13:15:00|8576.6|8561.6|8581|8566|8586.8|8571.8|8576.4|8561.4|85
1668000000000|2022-11-09 13:20:00|8581.4|8566.4|8579.5|8564.5|8591.3|8576.3|8577|8562|28
1668000300000|2022-11-09 13:25:00|8579.1|8564.1|8579.8|8564.8|8586.5|8571.5|8567|8552|569
1668000600000|2022-11-09 13:30:00|8580.8|8565.8|8591.5|8576.5|8591.5|8576.5|8569.8|8554.8|301
1668000900000|2022-11-09 13:35:00|8597|8582|8576.7|8561.7|8605.6|8590.6|8576.7|8561.7|72
1668001200000|2022-11-09 13:40:00|8580.8|8565.8|8595.5|8580.5|8598.1|8583.1|8578.6|8563.6|88
1668001500000|2022-11-09 13:45:00|8595.9|8580.9|8615.5|8600.5|8621.7|8606.7|8595|8580|139
1668001800000|2022-11-09 13:50:00|8616.5|8601.5|8617.1|8602.1|8620.5|8605.5|8615|8600|44
1668002100000|2022-11-09 13:55:00|8617.2|8602.2|8602.2|8587.2|8620.7|8605.7|8592.6|8577.6|143
1668002400000|2022-11-09 14:00:00|8602.7|8587.7|8623.4|8608.4|8627.9|8612.9|8602.7|8587.7|135
1668002700000|2022-11-09 14:05:00|8622.9|8607.9|8635.8|8620.8|8637.3|8622.3|8620.1|8605.1|331
1668003000000|2022-11-09 14:10:00|8635.9|8620.9|8643.4|8628.4|8657.6|8642.6|8635.9|8620.9|163
1668003300000|2022-11-09 14:15:00|8644.1|8629.1|8624.1|8609.1|8655.3|8640.3|8619.3|8604.3|113
1668003600000|2022-11-09 14:20:00|8625|8610|8640.6|8625.6|8642.6|8627.6|8621.6|8606.6|92
1668003900000|2022-11-09 14:25:00|8640.2|8625.2|8612|8597|8640.2|8625.2|8609.9|8594.9|439
1668004200000|2022-11-09 14:30:00|8612.5|8597.5|8634.8|8619.8|8639.9|8624.9|8601.5|8586.5|362
1668004500000|2022-11-09 14:35:00|8635.2|8620.2|8650.5|8635.5|8656|8641|8635.2|8620.2|301
1668004800000|2022-11-09 14:40:00|8650|8635|8639.1|8624.1|8658|8643|8633.9|8618.9|262
1668005100000|2022-11-09 14:45:00|8641.1|8626.1|8646.4|8631.4|8667|8652|8639|8624|190
1668005400000|2022-11-09 14:50:00|8646.9|8631.9|8639.6|8624.6|8647.9|8632.9|8623.5|8608.5|129
1668005700000|2022-11-09 14:55:00|8640.1|8625.1|8663|8648|8665.3|8650.3|8640.1|8625.1|224
1668006000000|2022-11-09 15:00:00|8663.5|8648.5|8652.2|8637.2|8678.4|8663.4|8652.1|8637.1|179
1668006300000|2022-11-09 15:05:00|8652.4|8637.4|8673.8|8658.8|8673.9|8658.9|8652.4|8637.4|124
1668006600000|2022-11-09 15:10:00|8673.9|8658.9|8632.8|8617.8|8673.9|8658.9|8631.7|8616.7|203
1668006900000|2022-11-09 15:15:00|8632.6|8617.6|8586.2|8571.2|8632.6|8617.6|8583.6|8568.6|263
1668007200000|2022-11-09 15:20:00|8585.7|8570.7|8614.4|8599.4|8627.2|8612.2|8582.7|8567.7|116
1668007500000|2022-11-09 15:25:00|8614.9|8599.9|8598.5|8583.5|8616.4|8601.4|8579.1|8564.1|125
1668007800000|2022-11-09 15:30:00|8602.5|8587.5|8617|8602|8655.8|8640.8|8602|8587|223
1668008100000|2022-11-09 15:35:00|8615.7|8600.7|8619.5|8604.5|8634|8619|8607.5|8592.5|141
1668008400000|2022-11-09 15:40:00|8620.1|8605.1|8597.6|8582.6|8625.6|8610.6|8568.1|8553.1|262
1668008700000|2022-11-09 15:45:00|8597.2|8582.2|8600.6|8585.6|8609.7|8594.7|8582.5|8567.5|175
1668009000000|2022-11-09 15:50:00|8600.3|8585.3|8596.1|8581.1|8600.3|8585.3|8573.4|8558.4|138
1668009300000|2022-11-09 15:55:00|8597|8582|8603.4|8588.4|8603.5|8588.5|8569.3|8554.3|153
1668009600000|2022-11-09 16:00:00|8599.3|8584.3|8589.6|8574.6|8599.3|8584.3|8582.3|8567.3|198
1668009900000|2022-11-09 16:05:00|8590.6|8575.6|8613.7|8598.7|8619.8|8604.8|8584.6|8569.6|155
1668010200000|2022-11-09 16:10:00|8613.2|8598.2|8615.8|8600.8|8622.2|8607.2|8602.7|8587.7|38
1668010500000|2022-11-09 16:15:00|8615.9|8600.9|8621.3|8606.3|8630.3|8615.3|8607.6|8592.6|131
1668010800000|2022-11-09 16:20:00|8613.8|8598.8|8634.6|8619.6|8643|8628|8610.8|8595.8|160
1668011100000|2022-11-09 16:25:00|8633.6|8618.6|8611.8|8596.8|8633.6|8618.6|8602.2|8587.2|168
1668011400000|2022-11-09 16:30:00|8611.3|8596.3|8598.8|8583.8|8615.5|8600.5|8592.9|8577.9|169
1668011700000|2022-11-09 16:35:00|8599.3|8584.3|8611.1|8596.1|8619.8|8604.8|8598.2|8583.2|115
1668012000000|2022-11-09 16:40:00|8612.4|8597.4|8617.1|8602.1|8622.1|8607.1|8605.8|8590.8|200
1668012300000|2022-11-09 16:45:00|8617.2|8602.2|8613.9|8598.9|8617.8|8602.8|8609|8594|124
1668012600000|2022-11-09 16:50:00|8614.5|8599.5|8618.4|8603.4|8624.4|8609.4|8607.9|8592.9|59
1668012900000|2022-11-09 16:55:00|8617.9|8602.9|8663.1|8625.6|8663.1|8637.5|8607.2|8592.2|114
1668013200000|2022-11-09 17:00:00|8662.6|8625.1|8404.6|8389.6|8662.6|8625.1|8372.9|8348.9|621
1668013500000|2022-11-09 17:05:00|8404.9|8389.9|8285.6|8270.6|8418.8|8403.8|8284.7|8269.7|657
1668013800000|2022-11-09 17:10:00|8285.5|8270.5|8372.1|8357.1|8372.9|8357.9|8279.1|8264.1|405
1668014100000|2022-11-09 17:15:00|8371.2|8356.2|8420.1|8405.1|8438.6|8420.1|8370.7|8355.7|337
1668014400000|2022-11-09 17:20:00|8420.6|8405.6|8387|8372|8423.1|8408.1|8386.3|8371.3|166
1668014700000|2022-11-09 17:25:00|8386.7|8371.7|8392.7|8377.7|8402.1|8387.1|8378.4|8363.4|113
1668015000000|2022-11-09 17:30:00|8393.1|8378.1|8416.2|8401.2|8416.7|8401.7|8393.1|8378.1|155
1668015300000|2022-11-09 17:35:00|8416.3|8401.3|8415.8|8400.8|8426|8411|8406.4|8391.4|246
1668015600000|2022-11-09 17:40:00|8416.3|8401.3|8425.5|8410.5|8455.7|8440.7|8416.3|8401.3|131
1668015900000|2022-11-09 17:45:00|8425|8410|8473.5|8458.5|8473.5|8458.5|8416.6|8401.6|176
1668016200000|2022-11-09 17:50:00|8474|8459|8464.7|8449.7|8486.6|8471.6|8463.2|8448.2|125
1668016500000|2022-11-09 17:55:00|8463.3|8448.3|8459.7|8444.7|8475.2|8460.2|8444.2|8429.2|85
1668016800000|2022-11-09 18:00:00|8460.2|8445.2|8444.8|8429.8|8469.2|8454.2|8441.9|8426.9|139
1668017100000|2022-11-09 18:05:00|8444.9|8429.9|8461.7|8446.7|8464.2|8449.2|8438.3|8423.3|114
1668017400000|2022-11-09 18:10:00|8463|8448|8470.8|8455.8|8470.8|8455.8|8445.9|8430.9|89
1668017700000|2022-11-09 18:15:00|8469|8454|8483.5|8468.5|8502.9|8487.9|8469|8454|158
1668018000000|2022-11-09 18:20:00|8467.9|8452.9|8479.1|8464.1|8480|8465|8459.4|8444.4|97
1668018300000|2022-11-09 18:25:00|8478.6|8463.6|8493.6|8478.6|8494.2|8479.2|8472.9|8457.9|141
1668018600000|2022-11-09 18:30:00|8481|8466|8454.2|8439.2|8482.8|8467.8|8451.6|8436.6|154
1668018900000|2022-11-09 18:35:00|8454.1|8439.1|8470.6|8455.6|8470.7|8455.7|8452.8|8437.8|89
1668019200000|2022-11-09 18:40:00|8469.5|8454.5|8465.1|8450.1|8471.2|8456.2|8456.2|8441.2|106
1668019500000|2022-11-09 18:45:00|8466|8451|8469.9|8454.9|8470.1|8455.1|8452.3|8437.3|110
1668019800000|2022-11-09 18:50:00|8470.1|8455.1|8471.3|8456.3|8477.1|8462.1|8461.6|8446.6|91
1668020100000|2022-11-09 18:55:00|8473.1|8458.1|8451.5|8436.5|8475.6|8460.6|8450.4|8435.4|138
1668020400000|2022-11-09 19:00:00|8453|8438|8448.3|8433.3|8466.5|8451.5|8434.4|8419.4|486
1668020700000|2022-11-09 19:05:00|8448.2|8433.2|8441.6|8426.6|8460.5|8445.5|8439.2|8424.2|206
1668021000000|2022-11-09 19:10:00|8440.7|8425.7|8497|8482|8501.1|8486.1|8440.6|8425.6|1408
1668021300000|2022-11-09 19:15:00|8496.1|8481.1|8488.6|8473.6|8497.8|8482.8|8480.4|8465.4|325
1668021600000|2022-11-09 19:20:00|8492.7|8477.7|8492.7|8477.7|8492.7|8477.7|8492.7|8477.7|0
1668045600000|2022-11-10 02:00:00|8489.3|8451.8|8480.4|8465.4|8511.1|8485.6|8479.8|8442.9|68
1668045900000|2022-11-10 02:05:00|8479.3|8464.3|8476.8|8439.3|8484.7|8464.7|8473.7|8439.3|18
1668046200000|2022-11-10 02:10:00|8477.3|8439.8|8463.6|8426.1|8477.3|8446|8463.6|8426.1|8
1668046500000|2022-11-10 02:15:00|8464.1|8426.6|8467.7|8430.2|8469.4|8431.9|8464.1|8426.6|1
1668046800000|2022-11-10 02:20:00|8465.7|8428.2|8466.2|8428.7|8466.2|8428.7|8465.7|8428.2|0
1668047400000|2022-11-10 02:30:00|8466.1|8428.6|8456.4|8441.4|8466.1|8441.4|8456.4|8428.2|0
1668047700000|2022-11-10 02:35:00|8458.5|8443.5|8463|8448|8465.8|8450.8|8456.6|8436.8|16
1668048000000|2022-11-10 02:40:00|8469.5|8454.5|8457.5|8442.5|8469.5|8454.5|8455|8425.3|19
1668048300000|2022-11-10 02:45:00|8455.5|8440.5|8443.6|8428.6|8460|8445|8441.1|8426.1|11
1668048600000|2022-11-10 02:50:00|8443.7|8428.7|8466.5|8451.5|8467.1|8452.1|8443.7|8428.7|101
1668048900000|2022-11-10 02:55:00|8464.6|8449.6|8488.1|8450.6|8488.1|8461|8464.5|8449.5|18
1668049200000|2022-11-10 03:00:00|8497.7|8460.2|8495.4|8457.9|8499.1|8461.6|8494.9|8457.4|32
1668049500000|2022-11-10 03:05:00|8498.6|8461.1|8499.5|8462|8500|8462.5|8498.6|8461.1|1
1668049800000|2022-11-10 03:10:00|8499.4|8461.9|8500.9|8463.4|8503.7|8475.1|8478.6|8460.9|1
1668050100000|2022-11-10 03:15:00|8494.4|8469.4|8497.9|8460.4|8500.9|8469.4|8494.4|8460.4|2
1668050700000|2022-11-10 03:25:00|8497.8|8460.3|8492|8467|8498|8467|8492|8459.9|1
1668051000000|2022-11-10 03:30:00|8486.7|8471.7|8488|8473|8492.5|8475.8|8486.7|8467.4|7
1668051300000|2022-11-10 03:35:00|8487.5|8472.5|8487.2|8472.2|8487.7|8472.7|8485.7|8470.7|2
1668051600000|2022-11-10 03:40:00|8485.2|8470.2|8485.2|8470.2|8485.2|8470.2|8483.8|8468.8|5
1668051900000|2022-11-10 03:45:00|8484.7|8469.7|8484.7|8469.7|8484.7|8469.7|8484.7|8469.7|1
1668052200000|2022-11-10 03:50:00|8484.2|8469.2|8485.7|8470.7|8485.7|8470.7|8484.2|8469.2|7
1668052500000|2022-11-10 03:55:00|8483.6|8468.6|8482.7|8467.7|8483.6|8468.6|8482.7|8467.7|2
1668052800000|2022-11-10 04:00:00|8482.6|8467.6|8487.4|8472.4|8487.4|8472.4|8482.2|8467.2|2
1668053100000|2022-11-10 04:05:00|8486|8471|8487.4|8472.4|8487.4|8472.4|8485.9|8470.9|4
1668053400000|2022-11-10 04:10:00|8486.9|8471.9|8487.3|8472.3|8487.3|8472.3|8486.9|8471.9|2
1668053700000|2022-11-10 04:15:00|8485.5|8470.5|8486.9|8471.9|8490.5|8471.9|8485.5|8465.5|8
1668054000000|2022-11-10 04:20:00|8486.4|8471.4|8486.4|8471.4|8486.4|8471.4|8486.4|8471.4|0
1668054300000|2022-11-10 04:25:00|8485.4|8470.4|8485.2|8470.2|8485.4|8470.4|8485.2|8470.2|0
1668054600000|2022-11-10 04:30:00|8485.7|8470.7|8485.7|8470.7|8485.7|8470.7|8485.2|8470.2|0
1668054900000|2022-11-10 04:35:00|8484.7|8469.7|8486.5|8471.5|8487|8472|8484.7|8469.7|1
1668055200000|2022-11-10 04:40:00|8487|8472|8485.5|8470.5|8487|8472|8485.5|8470.5|1
1668055500000|2022-11-10 04:45:00|8486|8471|8487.4|8472.4|8487.9|8472.9|8485.9|8470.9|2
1668055800000|2022-11-10 04:50:00|8487.5|8472.5|8492.9|8477.9|8493.9|8478.9|8487.4|8472.4|4
1668056400000|2022-11-10 05:00:00|8493.3|8478.3|8495.5|8480.5|8496.5|8481.5|8493.3|8478.3|0
1668056700000|2022-11-10 05:05:00|8495|8480|8494|8479|8495|8480|8493.5|8478.5|0
1668057300000|2022-11-10 05:15:00|8494.2|8479.2|8496.5|8481.5|8496.5|8481.5|8494.2|8479.2|0
1668057600000|2022-11-10 05:20:00|8497.5|8482.5|8496.5|8481.5|8497.5|8482.5|8496.5|8481.5|2
1668057900000|2022-11-10 05:25:00|8496.7|8481.7|8516.3|8501.3|8516.3|8501.3|8496.7|8481.7|10
1668058200000|2022-11-10 05:30:00|8516.8|8501.8|8517.9|8502.9|8518.2|8503.2|8515.9|8500.9|12
1668058500000|2022-11-10 05:35:00|8518.1|8503.1|8514.4|8499.4|8518.1|8503.1|8510.3|8495.3|8
1668058800000|2022-11-10 05:40:00|8513.9|8498.9|8511.8|8496.8|8513.9|8498.9|8511.8|8496.8|14
1668059100000|2022-11-10 05:45:00|8512.3|8497.3|8513|8498|8515.8|8500.8|8511.9|8496.9|2
1668059400000|2022-11-10 05:50:00|8517.9|8502.9|8502|8487|8521.3|8506.3|8502|8487|15
1668059700000|2022-11-10 05:55:00|8501.7|8486.7|8495.5|8480.5|8507.1|8486.7|8488.1|8473.1|18
1668060000000|2022-11-10 06:00:00|8495.4|8480.4|8517.8|8480.3|8517.8|8487.1|8492.1|8476.8|6
1668060300000|2022-11-10 06:05:00|8517.2|8502.2|8519.5|8494.5|8519.7|8504.1|8514.6|8494.5|6
1668060600000|2022-11-10 06:10:00|8512.7|8487.7|8518.4|8480.9|8518.4|8487.7|8512.7|8480.9|2
1668061500000|2022-11-10 06:25:00|||||||||34
1668061800000|2022-11-10 06:30:00|8518.3|8480.8|8506.1|8481.1|8518.3|8490.1|8506.1|8476.8|1
1668062100000|2022-11-10 06:35:00|8506|8481|8510.1|8495.1|8512.6|8495.1|8500.3|8480.1|2
1668062400000|2022-11-10 06:40:00|8510|8495|8493|8478|8514|8495|8493|8476|2
1668062700000|2022-11-10 06:45:00|8493.1|8478.1|8477|8462|8493.6|8478.6|8476|8454.5|1
1668063000000|2022-11-10 06:50:00|8476.9|8461.9|8474.3|8436.8|8476.9|8461.9|8444|8426.5|19
1668063300000|2022-11-10 06:55:00|8474.8|8437.3|8478.2|8440.7|8478.2|8440.7|8474.8|8437.3|10
1668063600000|2022-11-10 07:00:00|8478.3|8440.8|8478.5|8463.5|8484.2|8463.5|8467.4|8440.7|1
1668063900000|2022-11-10 07:05:00|8482.5|8457.5|8475.6|8450.6|8484.3|8462.5|8472.9|8446.3|38
1668064200000|2022-11-10 07:10:00|8475.2|8450.2|8477.5|8440|8477.5|8450.7|8471.8|8438.5|0
1668064500000|2022-11-10 07:15:00|8476.1|8438.6|8476.6|8439.1|8476.6|8439.1|8476.1|8438.6|2
1668064800000|2022-11-10 07:20:00|8477|8439.5|8475.1|8437.6|8477|8439.5|8475.1|8437.6|6
1668065100000|2022-11-10 07:25:00|8474.6|8437.1|8475.2|8460.2|8480.1|8460.2|8471.8|8437.1|7
1668065400000|2022-11-10 07:30:00|8475.6|8460.6|8477.1|8462.1|8477.7|8462.7|8475.6|8460.6|5
1668065700000|2022-11-10 07:35:00|8477.2|8462.2|8471|8456|8477.2|8462.2|8456.6|8441.6|4
1668066000000|2022-11-10 07:40:00|8472|8457|8480.5|8465.5|8480.5|8465.5|8472|8457|0
1668066300000|2022-11-10 07:45:00|8481|8466|8473.5|8458.5|8482|8467|8473|8458|1
1668066600000|2022-11-10 07:50:00|8474|8459|8479.5|8464.5|8479.5|8464.5|8474|8459|0
1668066900000|2022-11-10 07:55:00|8480|8465|8478.4|8463.4|8480|8465|8478.4|8463.4|1
1668067200000|2022-11-10 08:00:00|8477.9|8462.9|8477.4|8462.4|8478|8463|8464.5|8449.5|4
1668067500000|2022-11-10 08:05:00|8476.5|8461.5|8476.5|8461.5|8476.5|8461.5|8476.5|8461.5|0
1668067800000|2022-11-10 08:10:00|8474.6|8459.6|8473.3|8458.3|8474.6|8459.6|8473.3|8458.3|53
1668068100000|2022-11-10 08:15:00|8475.6|8460.6|8470.2|8455.2|8480.2|8465.2|8464.8|8449.8|49
1668068400000|2022-11-10 08:20:00|8469.7|8454.7|8450.2|8435.2|8472|8457|8450.2|8431.8|27
1668068700000|2022-11-10 08:25:00|8449.7|8434.7|8461.9|8446.9|8466.7|8448.8|8446.7|8431.7|3
1668069000000|2022-11-10 08:30:00|8462.9|8447.9|8463.3|8448.3|8463.3|8448.3|8462.7|8447.7|0
1668069300000|2022-11-10 08:35:00|8461|8446|8466.4|8441.4|8466.4|8446.5|8461|8441.4|0
1668069600000|2022-11-10 08:40:00|8461.3|8446.3|8463.6|8448.6|8463.6|8448.6|8461.2|8446.2|1
1668069900000|2022-11-10 08:45:00|8463.7|8448.7|8471.2|8456.2|8471.2|8456.2|8463.7|8448.7|7
1668070200000|2022-11-10 08:50:00|8472.2|8457.2|8468.6|8453.6|8472.2|8457.2|8465.1|8450.1|5
1668070500000|2022-11-10 08:55:00|8468.1|8453.1|8467.1|8452.1|8468.1|8453.1|8467.1|8452.1|0
1668070800000|2022-11-10 09:00:00|8466.1|8451.1|8432.7|8417.7|8466.1|8451.1|8432.7|8417.7|2
1668071100000|2022-11-10 09:05:00|8432.9|8417.9|8451.8|8436.8|8459.3|8440.2|8432.9|8417.9|2
1668071400000|2022-11-10 09:10:00|8451.7|8436.7|8445.1|8430.1|8451.7|8436.7|8444.1|8429.1|1
1668071700000|2022-11-10 09:15:00|8445|8430|8443.6|8428.6|8445|8430|8443.5|8428.5|1
1668072000000|2022-11-10 09:20:00|8443.5|8428.5|8449.5|8434.5|8462.8|8441|8443.5|8417.9|3
1668072300000|2022-11-10 09:25:00|8450|8435|8446.5|8431.5|8456.5|8441.5|8446.5|8431.5|5
1668072900000|2022-11-10 09:35:00|8449.6|8434.6|8465.5|8450.5|8467|8452|8449.5|8434.5|10
1668073200000|2022-11-10 09:40:00|8466|8451|8469.5|8454.5|8473.1|8458.1|8466|8451|7
1668073500000|2022-11-10 09:45:00|8470|8455|8459.4|8444.4|8477.6|8462.6|8458.9|8443.9|18
1668073800000|2022-11-10 09:50:00|8459.3|8444.3|8455.9|8440.9|8465.5|8450.5|8452|8437|26
1668074100000|2022-11-10 09:55:00|8467.4|8442.4|8464|8449|8467.4|8451.9|8464|8442.4|6
1668074400000|2022-11-10 10:00:00|8464.5|8449.5|8458.4|8443.4|8466|8451|8458.4|8443.4|5
1668074700000|2022-11-10 10:05:00|8458.9|8443.9|8458.9|8443.9|8458.9|8443.9|8458.9|8443.9|5
1668075000000|2022-11-10 10:10:00|8458.4|8443.4|8451.4|8436.4|8458.4|8443.4|8451.4|8436.4|1
1668075300000|2022-11-10 10:15:00|8451.3|8436.3|8452.5|8437.5|8452.5|8437.5|8429.9|8414.9|18
1668075600000|2022-11-10 10:20:00|8452.9|8437.9|8446.4|8431.4|8452.9|8437.9|8446.4|8431.4|3
1668075900000|2022-11-10 10:25:00|8445.8|8430.8|8416.1|8401.1|8445.8|8430.8|8405.6|8390.6|28
1668076200000|2022-11-10 10:30:00|8413.8|8398.8|8411.7|8396.7|8413.8|8398.8|8407.4|8392.4|7
1668076500000|2022-11-10 10:35:00|8409.3|8394.3|8395.3|8380.3|8409.3|8394.3|8386.8|8371.8|33
1668076800000|2022-11-10 10:40:00|8393.5|8378.5|8391.3|8376.3|8393.8|8378.8|8391.3|8376.3|1
1668077100000|2022-11-10 10:45:00|8388.8|8373.8|8393.7|8378.7|8393.8|8378.8|8388.3|8373.3|3
1668077400000|2022-11-10 10:50:00|8393.8|8378.8|8399.5|8384.5|8400.3|8385.3|8393.7|8378.7|6
1668077700000|2022-11-10 10:55:00|8397.6|8382.6|8385.9|8370.9|8397.6|8382.6|8368|8353|52
1668078000000|2022-11-10 11:00:00|8386.9|8371.9|8374.4|8359.4|8392.2|8377.2|8366.5|8351.5|13
1668078300000|2022-11-10 11:05:00|8372.6|8357.6|8367.7|8352.7|8375.8|8360.8|8365.2|8350.2|69
1668078600000|2022-11-10 11:10:00|8367.5|8352.5|8349.4|8334.4|8367.5|8352.5|8349.3|8334.3|46
1668078900000|2022-11-10 11:15:00|8348.4|8333.4|8357.7|8342.7|8383|8362.6|8346.1|8331.1|30
1668079200000|2022-11-10 11:20:00|8356.8|8341.8|8381.8|8366.8|8382.9|8367.9|8353.9|8338.9|4
1668079500000|2022-11-10 11:25:00|8381.3|8366.3|8377.3|8362.3|8381.3|8366.3|8377.3|8362.3|1
1668079800000|2022-11-10 11:30:00|8382.8|8367.8|8385.2|8370.2|8388.1|8373.1|8382.8|8367.8|6
1668080100000|2022-11-10 11:35:00|8385.1|8370.1|8392.8|8377.8|8392.8|8377.8|8383.2|8368.2|2
1668080400000|2022-11-10 11:40:00|8391.8|8376.8|8403.7|8378.7|8403.7|8379.3|8391.7|8376.7|6
1668080700000|2022-11-10 11:45:00|8404.6|8379.6|8404.6|8379.6|8404.6|8379.6|8404.6|8379.6|0
1668081000000|2022-11-10 11:50:00|8402.2|8377.2|8392.3|8377.3|8402.2|8377.7|8392.2|8377.2|1
1668081300000|2022-11-10 11:55:00|8391.7|8376.7|8408.3|8393.3|8408.3|8393.3|8391.7|8376.7|7
1668081600000|2022-11-10 12:00:00|8408.8|8393.8|8390.3|8375.3|8408.8|8393.8|8387.9|8372.9|14
1668081900000|2022-11-10 12:05:00|8390.4|8375.4|8394.3|8379.3|8394.3|8379.3|8378.4|8363.4|28
1668082200000|2022-11-10 12:10:00|8394.4|8379.4|8395.5|8380.5|8399.4|8382.9|8392|8371.9|19
1668082500000|2022-11-10 12:15:00|8395.9|8380.9|8394.9|8379.9|8397.4|8382.4|8387.5|8366.5|3
1668082800000|2022-11-10 12:20:00|8395.9|8380.9|8403.7|8388.7|8403.7|8388.7|8394.8|8379.8|9
1668083100000|2022-11-10 12:25:00|8405.8|8390.8|8408.9|8393.9|8411|8396|8400.9|8385.9|13
1668083400000|2022-11-10 12:30:00|8406|8391|8384.5|8369.5|8406|8391|8384.5|8369.5|21
1668083700000|2022-11-10 12:35:00|8381.8|8366.8|8385.4|8370.4|8393.3|8378.3|8371.4|8356.4|6
1668084000000|2022-11-10 12:40:00|8384.9|8369.9|8384.8|8369.8|8389.8|8373.8|8379.9|8363.3|9
1668084300000|2022-11-10 12:45:00|8380.2|8365.2|8369.7|8354.7|8382.3|8367.3|8363.8|8348.8|59
1668084600000|2022-11-10 12:50:00|8369.8|8354.8|8353.3|8338.3|8370.7|8355.7|8339.7|8324.7|123
1668084900000|2022-11-10 12:55:00|8353.2|8338.2|8337.6|8322.6|8358.1|8343.1|8334.6|8319.6|43
1668085200000|2022-11-10 13:00:00|8336.7|8321.7|8369.7|8354.7|8383.3|8368.3|8336.7|8321.7|133
1668085500000|2022-11-10 13:05:00|8369.6|8354.6|8382.6|8367.6|8390.4|8375.4|8367.6|8352.6|112
1668085800000|2022-11-10 13:10:00|8386.3|8371.3|8413.3|8398.3|8416.4|8401.4|8378.4|8363.4|89
1668086100000|2022-11-10 13:15:00|8413.8|8398.8|8410.9|8395.9|8418.3|8403.3|8407.4|8392.4|45
1668086400000|2022-11-10 13:20:00|8411|8396|8415.1|8400.1|8418.6|8403.6|8393.4|8378.4|42
1668086700000|2022-11-10 13:25:00|8416|8401|8404.3|8389.3|8421.3|8404|8395.1|8376.4|70
1668087000000|2022-11-10 13:30:00|8403.8|8388.8|8530.6|8515.6|8538.9|8520.1|8403.8|8380.8|371
1668087300000|2022-11-10 13:35:00|8531.5|8516.5|8496.2|8481.2|8578|8563|8495.8|8474.6|355
1668087600000|2022-11-10 13:40:00|8496.3|8481.3|8483.8|8468.8|8535.9|8507.8|8460.4|8444.1|117
1668087900000|2022-11-10 13:45:00|8484.7|8469.7|8488.9|8473.9|8505.8|8490.8|8466|8451|117
1668088200000|2022-11-10 13:50:00|8484.4|8459.4|8459.9|8444.9|8498.3|8479.4|8458.4|8443.4|43
1668088500000|2022-11-10 13:55:00|8459.8|8444.8|8457.9|8442.9|8473.1|8452.8|8420.8|8403.5|69
1668088800000|2022-11-10 14:00:00|8458.4|8443.4|8440.6|8425.6|8460.5|8445.5|8423.9|8408.9|89
1668089100000|2022-11-10 14:05:00|8440.8|8425.8|8440.3|8425.3|8455.8|8440.8|8436.7|8421.7|55
1668089400000|2022-11-10 14:10:00|8440.5|8425.5|8449.7|8434.7|8455.8|8440.8|8440.5|8425.5|100
1668089700000|2022-11-10 14:15:00|8449.2|8434.2|8425.7|8410.7|8450.2|8435.2|8416.2|8399.7|55
1668090000000|2022-11-10 14:20:00|8426.4|8411.4|8424.8|8409.8|8436|8421|8411|8396|144
1668090300000|2022-11-10 14:25:00|8424.7|8409.7|8415.1|8400.1|8440.7|8425.7|8413.6|8398.6|133
1668090600000|2022-11-10 14:30:00|8416.5|8401.5|8393|8378|8431.3|8416.3|8393|8378|224
1668090900000|2022-11-10 14:35:00|8391.6|8376.6|8406.2|8391.2|8413.9|8398.9|8380.5|8365.5|182
1668091200000|2022-11-10 14:40:00|8407.5|8392.5|8398|8383|8418|8403|8392.7|8377.7|118
1668091500000|2022-11-10 14:45:00|8398.1|8383.1|8438.7|8423.7|8440.2|8425.2|8398.1|8383.1|163
1668091800000|2022-11-10 14:50:00|8439.4|8424.4|8437.7|8422.7|8442.3|8427.3|8413.2|8398.2|131
1668092100000|2022-11-10 14:55:00|8438.2|8423.2|8414.4|8399.4|8440.7|8425.7|8402.6|8387.6|79
1668092400000|2022-11-10 15:00:00|8414.9|8399.9|8411.5|8396.5|8440.5|8425.5|8403.6|8388.6|148
1668092700000|2022-11-10 15:05:00|8412|8397|8461.6|8446.6|8463.1|8448.1|8412|8397|96
1668093000000|2022-11-10 15:10:00|8461.7|8446.7|8480|8465|8487.6|8472.6|8458.7|8443.7|100
1668093300000|2022-11-10 15:15:00|8480.2|8465.2|8514.9|8499.9|8520.8|8505.8|8479.2|8464.2|183
1668093600000|2022-11-10 15:20:00|8514.7|8499.7|8546.3|8531.3|8549.3|8534.3|8505.8|8490.8|179
1668093900000|2022-11-10 15:25:00|8545.8|8530.8|8557|8542|8562.3|8547.3|8527.3|8512.3|129
1668094200000|2022-11-10 15:30:00|8557.9|8542.9|8556.5|8541.5|8570.7|8555.7|8546.7|8530.1|176
1668094500000|2022-11-10 15:35:00|8555.2|8540.2|8528.4|8513.4|8567.6|8552.6|8527.9|8512.9|170
1668094800000|2022-11-10 15:40:00|8514|8499|8519.4|8504.4|8526.4|8511.4|8505.9|8490.9|113
1668095100000|2022-11-10 15:45:00|8519.9|8504.9|8487|8472|8528|8513|8477.9|8462.9|127
1668095400000|2022-11-10 15:50:00|8487.1|8472.1|8447.2|8432.2|8498.5|8483.5|8441.6|8426.6|131
1668095700000|2022-11-10 15:55:00|8447.1|8432.1|8467.4|8452.4|8468.7|8453.7|8442.3|8427.3|97
1668096000000|2022-11-10 16:00:00|8465.9|8450.9|8460.7|8445.7|8471.2|8456.2|8448.9|8433.9|361
1668096300000|2022-11-10 16:05:00|8460.6|8445.6|8452.2|8437.2|8472|8457|8450.1|8435.1|127
1668096600000|2022-11-10 16:10:00|8454.2|8439.2|8456.6|8441.6|8470.7|8455.7|8451.5|8436.5|94
1668096900000|2022-11-10 16:15:00|8456.7|8441.7|8448|8433|8460.6|8445.6|8440.6|8425.6|94
1668097200000|2022-11-10 16:20:00|8451|8436|8451|8436|8470|8455|8441.5|8426.5|88
1668097500000|2022-11-10 16:25:00|8450.5|8435.5|8445.1|8430.1|8453|8438|8424.5|8409.5|86
1668097800000|2022-11-10 16:30:00|8444.6|8429.6|8450.5|8435.5|8454|8439|8434.6|8419.6|134
1668098100000|2022-11-10 16:35:00|8450.9|8435.9|8445.9|8430.9|8455.6|8440.6|8437|8422|246
1668098400000|2022-11-10 16:40:00|8447.6|8432.6|8439.4|8424.4|8453.9|8438.9|8432|8417|45
1668098700000|2022-11-10 16:45:00|8439.9|8424.9|8445|8430|8448.9|8433.9|8432.9|8417.9|84
1668099000000|2022-11-10 16:50:00|8445.4|8430.4|8455|8440|8460.9|8445.9|8432.9|8417.9|77
1668099300000|2022-11-10 16:55:00|8455.5|8440.5|8487.6|8472.6|8487.6|8472.6|8451.5|8436.5|105
1668099600000|2022-11-10 17:00:00|8488|8473|8483.3|8468.3|8490|8475|8470.6|8455.6|143
1668099900000|2022-11-10 17:05:00|8483.9|8468.9|8480|8465|8492.3|8477.3|8478.5|8463.5|79
1668100200000|2022-11-10 17:10:00|8479.9|8464.9|8480|8465|8492.1|8477.1|8476.4|8461.4|287
1668100500000|2022-11-10 17:15:00|8480.4|8465.4|8479|8464|8488|8473|8471.5|8456.5|174
1668100800000|2022-11-10 17:20:00|8478.1|8463.1|8489.2|8474.2|8497.7|8482.7|8475.4|8460.4|116
1668101100000|2022-11-10 17:25:00|8488.8|8473.8|8471.7|8456.7|8499.4|8484.4|8466.7|8451.7|87
1668101400000|2022-11-10 17:30:00|8471.8|8456.8|8486.8|8471.8|8489|8474|8469.5|8454.5|76
1668101700000|2022-11-10 17:35:00|8486.3|8471.3|8479.6|8464.6|8494.3|8479.3|8473.2|8458.2|79
1668102000000|2022-11-10 17:40:00|8480.1|8465.1|8475.6|8460.6|8481|8466|8463.8|8448.8|142
1668102300000|2022-11-10 17:45:00|8476.6|8461.6|8482|8467|8486.8|8471.8|8473.8|8458.8|103
1668102600000|2022-11-10 17:50:00|8482.5|8467.5|8470.9|8455.9|8486.5|8471.5|8465.3|8450.3|77
1668102900000|2022-11-10 17:55:00|8470.4|8455.4|8455.8|8440.8|8471.1|8456.1|8454.7|8439.7|153
1668103200000|2022-11-10 18:00:00|8455.7|8440.7|8456.8|8441.8|8462.8|8447.8|8444.7|8429.7|106
1668103500000|2022-11-10 18:05:00|8457|8442|8465.4|8450.4|8465.9|8450.9|8455.3|8440.3|159
1668103800000|2022-11-10 18:10:00|8465.9|8450.9|8463.6|8448.6|8466.4|8451.4|8453.2|8438.2|90
1668104100000|2022-11-10 18:15:00|8464|8449|8475.5|8460.5|8477|8462|8452.5|8437.5|79
1668104400000|2022-11-10 18:20:00|8474.6|8459.6|8470.3|8455.3|8481|8466|8466.2|8451.2|91
1668104700000|2022-11-10 18:25:00|8470.5|8455.5|8472.8|8457.8|8479.8|8464.8|8469.3|8454.3|77
1668105000000|2022-11-10 18:30:00|8470.9|8455.9|8471.2|8456.2|8473.4|8458.4|8461|8446|97
1668105300000|2022-11-10 18:35:00|8471.3|8456.3|8472.9|8457.9|8473.5|8458.5|8466.8|8451.8|83
1668105600000|2022-11-10 18:40:00|8472.8|8457.8|8478.4|8463.4|8485|8470|8469.9|8454.9|142
1668105900000|2022-11-10 18:45:00|8478.9|8463.9|8485.4|8470.4|8485.4|8470.4|8476.9|8461.9|93
1668106200000|2022-11-10 18:50:00|8485.9|8470.9|8505.4|8490.4|8505.4|8490.4|8480.5|8465.5|135
1668106500000|2022-11-10 18:55:00|8504.9|8489.9|8507.6|8492.6|8507.6|8492.6|8494.2|8479.2|171
1668106800000|2022-11-10 19:00:00|8507.7|8492.7|8494.8|8479.8|8509.7|8494.7|8494.7|8479.7|222
1668107100000|2022-11-10 19:05:00|8494.7|8479.7|8482.6|8467.6|8494.7|8479.7|8471.7|8456.7|157
1668107400000|2022-11-10 19:10:00|8483.2|8468.2|8486.6|8471.6|8492.6|8477.6|8471.5|8456.5|1092
1668107700000|2022-11-10 19:15:00|8487.1|8472.1|8491.5|8466.5|8493.6|8478.6|8479.5|8464.5|481
1668108000000|2022-11-10 19:20:00|8490.6|8465.6|8490.6|8465.6|8490.6|8465.6|8490.6|8465.6|0
1668132000000|2022-11-11 02:00:00|8484.7|8469.7|8503.8|8488.8|8506.8|8491.8|8481.3|8462.5|14
1668132300000|2022-11-11 02:05:00|8504.7|8489.7|8530.7|8515.7|8530.7|8515.7|8503.2|8488.2|11
1668132600000|2022-11-11 02:10:00|8530.3|8515.3|8522.8|8507.8|8531.8|8516.8|8521.2|8506.2|13
1668132900000|2022-11-11 02:15:00|8522.6|8507.6|8496.8|8481.8|8522.6|8507.6|8496.3|8481.3|46
1668133200000|2022-11-11 02:20:00|8496.7|8481.7|8499.8|8484.8|8510.2|8491.2|8492.2|8477.2|1
1668133500000|2022-11-11 02:25:00|8499.7|8484.7|8496.8|8481.8|8499.7|8484.7|8495.3|8480.3|0
1668133800000|2022-11-11 02:30:00|8497.5|8482.5|8503.9|8488.9|8507.3|8492.3|8497.5|8482.5|0
1668134100000|2022-11-11 02:35:00|8504.3|8489.3|8509.3|8494.3|8516.2|8495.3|8504.3|8484.5|0
1668134400000|2022-11-11 02:40:00|8509.2|8494.2|8514.8|8499.8|8514.8|8499.8|8508.8|8493.8|0
1668134700000|2022-11-11 02:45:00|8515.3|8500.3|8501.1|8486.1|8516.3|8501.3|8493.4|8478.4|21
1668135000000|2022-11-11 02:50:00|8497.4|8482.4|8503.6|8488.6|8511.1|8491.2|8497.4|8482.4|27
1668135300000|2022-11-11 02:55:00|8504.5|8489.5|8510.5|8495.5|8515.6|8497.8|8498.2|8483.2|5
1668135600000|2022-11-11 03:00:00|8510.6|8495.6|8505.2|8490.2|8511|8496|8499.8|8484.8|1
1668135900000|2022-11-11 03:05:00|8505.6|8490.6|8505.2|8490.2|8505.6|8490.6|8504.2|8489.2|0
1668136200000|2022-11-11 03:10:00|8502.7|8487.7|8501.3|8486.3|8502.8|8487.8|8500.3|8485.3|0
1668136500000|2022-11-11 03:15:00|8503.2|8488.2|8501.3|8486.3|8503.7|8488.7|8501.3|8486.3|0
1668136800000|2022-11-11 03:20:00|8502.3|8487.3|8501.6|8486.6|8502.3|8487.3|8500.8|8485.8|1
1668137100000|2022-11-11 03:25:00|8501.1|8486.1|8491.3|8476.3|8510.1|8491.6|8491.3|8476.3|2
1668137400000|2022-11-11 03:30:00|8490.3|8475.3|8472.7|8457.7|8490.8|8475.8|8472.7|8457.7|21
1668137700000|2022-11-11 03:35:00|8473.6|8458.6|8480.1|8465.1|8480.1|8465.1|8473.6|8458.6|5
1668138000000|2022-11-11 03:40:00|8480|8465|8480.6|8465.6|8485.9|8470.9|8476.6|8461.6|0
1668138300000|2022-11-11 03:45:00|8480.1|8465.1|8480.1|8465.1|8480.6|8465.6|8480.1|8465.1|0
1668138600000|2022-11-11 03:50:00|8484.5|8469.5|8483.1|8468.1|8487.5|8472.5|8483.1|8468.1|1
1668138900000|2022-11-11 03:55:00|8482.5|8467.5|8493.9|8468.9|8494.9|8475.9|8482.5|8467.5|0
1668139200000|2022-11-11 04:00:00|8500|8462.5|8497.7|8460.2|8500|8462.5|8497.7|8460.2|1
1668139500000|2022-11-11 04:05:00|8496.3|8458.8|8498.2|8460.7|8498.2|8460.7|8496.3|8458.8|0
1668139800000|2022-11-11 04:10:00|8490.6|8475.6|8490.6|8475.6|8490.6|8475.6|8490.6|8475.6|0
1668140700000|2022-11-11 04:25:00|8494.9|8469.9|8481.9|8466.9|8494.9|8470.4|8478.9|8463.9|3
1668141000000|2022-11-11 04:30:00|8482.5|8467.5|8488|8473|8489.4|8474.4|8482.5|8467.5|0
1668141300000|2022-11-11 04:35:00|8488.5|8473.5|8488.5|8473.5|8488.5|8473.5|8488.5|8473.5|0
1668141600000|2022-11-11 04:40:00|8490.4|8475.4|8487.5|8472.5|8490.4|8475.4|8487.5|8472.5|5
1668142200000|2022-11-11 04:50:00|8486|8471|8486.5|8471.5|8486.5|8471.5|8486|8471|0
1668142800000|2022-11-11 05:00:00|8486.4|8471.4|8486.4|8471.4|8486.4|8471.4|8486.4|8471.4|0
1668143100000|2022-11-11 05:05:00|8486.9|8471.9|8491.5|8476.5|8495.9|8480.9|8486.9|8471.9|0
1668144000000|2022-11-11 05:20:00|8491|8476|8491.5|8476.5|8491.5|8476.5|8491|8476|0
1668144600000|2022-11-11 05:30:00|8501.5|8470.4|8507.7|8492.7|8510.8|8492.7|8501.5|8470.4|1
1668144900000|2022-11-11 05:35:00|8510|8495|8523.8|8498.8|8532.2|8517.2|8510|8495|3
1668145200000|2022-11-11 05:40:00|8518.6|8503.6|8518.6|8503.6|8521.6|8504.1|8515.9|8495.6|2
1668145500000|2022-11-11 05:45:00|8519.1|8504.1|8535.1|8520.1|8537.1|8522.1|8518.6|8498.5|21
1668145800000|2022-11-11 05:50:00|8535.6|8520.6|8548.2|8533.2|8553.1|8538.1|8535.1|8520.1|32
1668146100000|2022-11-11 05:55:00|8547.7|8532.7|8554.6|8539.6|8554.6|8539.6|8547.7|8532.7|9
1668146400000|2022-11-11 06:00:00|8555.6|8540.6|8573.2|8558.2|8574.2|8559.2|8555.1|8540.1|35
1668146700000|2022-11-11 06:05:00|8572.7|8557.7|8572.7|8557.7|8573.2|8558.2|8570.7|8555.7|0
1668147000000|2022-11-11 06:10:00|8573.2|8558.2|8551.7|8536.7|8575.7|8559.2|8551.7|8530|1
1668147300000|2022-11-11 06:15:00|8552.6|8537.6|8558.4|8543.4|8563.3|8543.4|8544.2|8529.2|5
1668147600000|2022-11-11 06:20:00|8558.8|8543.8|8551.4|8536.4|8564.2|8544.8|8551.4|8536.4|1
1668147900000|2022-11-11 06:25:00|8555.1|8540.1|8539.5|8524.5|8555.1|8540.1|8536.3|8521.3|5
1668148200000|2022-11-11 06:30:00|8537.7|8522.7|8537.1|8522.1|8544.7|8524.2|8525.5|8510.5|23
1668148500000|2022-11-11 06:35:00|8535.7|8520.7|8535.3|8520.3|8538.9|8523.9|8523.7|8508.7|6
1668148800000|2022-11-11 06:40:00|8535.1|8520.1|8537.9|8522.9|8541.2|8526.2|8533.3|8518.3|0
1668149100000|2022-11-11 06:45:00|8539.3|8524.3|8543.2|8528.2|8547.7|8532.7|8538.2|8523.2|0
1668149400000|2022-11-11 06:50:00|8541.3|8526.3|8558.7|8543.7|8562.7|8547.7|8541.3|8526.3|5
1668149700000|2022-11-11 06:55:00|8558.2|8543.2|8586|8571|8586|8571|8554|8539|44
1668150000000|2022-11-11 07:00:00|8594.9|8579.9|8594.8|8579.8|8604.7|8589.7|8592.2|8577.2|11
1668150300000|2022-11-11 07:05:00|8595.3|8580.3|8583.2|8568.2|8596.8|8581.8|8577.7|8560.9|2
1668150600000|2022-11-11 07:10:00|8583.1|8568.1|8594.7|8579.7|8595.7|8580.7|8577.4|8562.4|1
1668150900000|2022-11-11 07:15:00|8594.2|8579.2|8610.8|8595.8|8620.3|8605.3|8593.2|8578.2|29
1668151200000|2022-11-11 07:20:00|8610.6|8595.6|8622.3|8607.3|8627.6|8612.6|8596.8|8581.8|19
1668151500000|2022-11-11 07:25:00|8622.8|8607.8|8624.7|8609.7|8624.7|8609.7|8613.3|8598.3|4
1668151800000|2022-11-11 07:30:00|8624.2|8609.2|8626.6|8611.6|8629.1|8614.1|8616.3|8601.3|9
1668152100000|2022-11-11 07:35:00|8625.2|8610.2|8610|8595|8626.6|8611.6|8606.7|8591.7|8
1668152400000|2022-11-11 07:40:00|8610.5|8595.5|8607.5|8592.5|8611.3|8596.3|8602.1|8587.1|5
1668152700000|2022-11-11 07:45:00|8607|8592|8619.2|8604.2|8621.5|8606.5|8605.8|8590.8|17
1668153000000|2022-11-11 07:50:00|8621.2|8606.2|8598.7|8583.7|8621.2|8606.2|8598.5|8583.5|10
1668153300000|2022-11-11 07:55:00|8600.2|8575.2|8604.7|8589.7|8611.9|8592.2|8586.6|8568.3|7
1668153600000|2022-11-11 08:00:00|8600.7|8585.7|8589.5|8574.5|8606.6|8591.6|8589.5|8574.5|10
1668153900000|2022-11-11 08:05:00|8589|8574|8583|8568|8594|8574|8583|8568|1
1668154200000|2022-11-11 08:10:00|8582.9|8567.9|8578.6|8563.6|8582.9|8567.9|8575.5|8560.5|13
1668154500000|2022-11-11 08:15:00|8578.5|8563.5|8581.1|8566.1|8581.1|8566.1|8574|8559|3
1668154800000|2022-11-11 08:20:00|8581|8566|8590|8575|8590|8575|8579.5|8564.5|0
1668155100000|2022-11-11 08:25:00|8590.5|8575.5|8590.5|8575.5|8591|8576|8590|8575|0
1668155400000|2022-11-11 08:30:00|8591.5|8576.5|8602|8587|8609.5|8594.5|8591.5|8576.5|11
1668155700000|2022-11-11 08:35:00|8605|8590|8611.1|8596.1|8623.5|8608.5|8604.6|8589.6|10
1668156000000|2022-11-11 08:40:00|8612.1|8597.1|8614|8599|8617|8602|8590.6|8575.6|29
1668156300000|2022-11-11 08:45:00|8614.5|8599.5|8621.5|8606.5|8622.4|8607.4|8614|8599|0
1668156600000|2022-11-11 08:50:00|8615|8600|8629.5|8614.5|8635.8|8620.8|8611|8596|48
1668156900000|2022-11-11 08:55:00|8630.5|8615.5|8618.6|8603.6|8631.5|8616.5|8618.6|8603.6|2
1668157200000|2022-11-11 09:00:00|8619.1|8604.1|8595.6|8580.6|8619.1|8604.1|8592.6|8574.6|12
1668157500000|2022-11-11 09:05:00|8594.1|8579.1|8597.9|8582.9|8597.9|8582.9|8593.6|8578.6|10
1668157800000|2022-11-11 09:10:00|8596.9|8581.9|8586.8|8571.8|8596.9|8581.9|8586|8571|127
1668158100000|2022-11-11 09:15:00|8591.8|8576.8|8609.7|8594.7|8611.8|8596.8|8589.3|8568.1|1
1668158400000|2022-11-11 09:20:00|8613.8|8598.8|8588|8550.5|8616.2|8598.8|8566.3|8543.5|26
1668158700000|2022-11-11 09:25:00|8587.5|8550|8599.3|8574.3|8603.5|8574.3|8582.5|8545|6
1668159000000|2022-11-11 09:30:00|8605.7|8568.2|8597.3|8582.3|8608|8587.3|8593.2|8568.2|6
1668159300000|2022-11-11 09:35:00|8596.8|8581.8|8592.8|8577.8|8598.2|8583.2|8591.9|8576.9|2
1668159600000|2022-11-11 09:40:00|8591.9|8576.9|8580.2|8565.2|8598.2|8583.2|8575.2|8560.2|16
1668159900000|2022-11-11 09:45:00|8580.1|8565.1|8572.2|8557.2|8591.2|8576.2|8570.7|8555.7|10
1668160200000|2022-11-11 09:50:00|8572.3|8557.3|8584.7|8569.7|8586.7|8571.7|8572.3|8553.4|0
1668160500000|2022-11-11 09:55:00|8587.7|8572.7|8597.2|8582.2|8597.2|8582.2|8587.3|8572.3|0
1668160800000|2022-11-11 10:00:00|8605.7|8590.7|8611.9|8596.9|8627.7|8612.7|8600.7|8585.7|23
1668161100000|2022-11-11 10:05:00|8611.4|8596.4|8610.3|8595.3|8613.9|8598.9|8594.3|8579.3|13
1668161400000|2022-11-11 10:10:00|8609.3|8594.3|8616.8|8601.8|8616.8|8601.8|8594.3|8579.3|5
1668161700000|2022-11-11 10:15:00|8616.3|8601.3|8635.7|8620.7|8637.7|8622.7|8616.3|8601.3|35
1668162000000|2022-11-11 10:20:00|8635.6|8620.6|8616.7|8601.7|8635.6|8620.6|8616.7|8601.7|1
1668162300000|2022-11-11 10:25:00|8618.2|8603.2|8608.7|8593.7|8621.7|8606.7|8601.7|8586.7|25
1668162600000|2022-11-11 10:30:00|8608.8|8593.8|8600.7|8585.7|8624.8|8609.8|8600.7|8585.7|15
1668162900000|2022-11-11 10:35:00|8608.1|8593.1|8605.1|8590.1|8617.2|8602.2|8596.2|8581.2|19
1668163200000|2022-11-11 10:40:00|8604.2|8589.2|8595.4|8580.4|8604.2|8589.2|8583.4|8563.8|46
1668163500000|2022-11-11 10:45:00|8593.4|8578.4|8585.8|8570.8|8597.4|8582.4|8575.4|8560.4|10
1668163800000|2022-11-11 10:50:00|8585.9|8570.9|8595.3|8580.3|8595.3|8580.3|8578.8|8563.8|3
1668164100000|2022-11-11 10:55:00|8594.8|8579.8|8593.8|8578.8|8595.3|8580.3|8591.8|8576.8|0
1668164400000|2022-11-11 11:00:00|8593.3|8578.3|8597.4|8582.4|8601.4|8586.4|8593.3|8578.3|6
1668164700000|2022-11-11 11:05:00|8596|8581|8593.9|8578.9|8604.4|8589.4|8590.9|8575.9|20
1668165000000|2022-11-11 11:10:00|8592.1|8577.1|8593.8|8578.8|8593.8|8578.8|8585.3|8570.3|5
1668165300000|2022-11-11 11:15:00|8593.4|8578.4|8595.9|8580.9|8600.3|8585.3|8590.3|8575.3|21
1668165600000|2022-11-11 11:20:00|8597.9|8582.9|8596.4|8581.4|8598.9|8583.9|8586.7|8571.7|19
1668165900000|2022-11-11 11:25:00|8596.3|8581.3|8601.3|8586.3|8602.8|8587.8|8595.4|8580.4|20
1668166200000|2022-11-11 11:30:00|8601.7|8586.7|8600.3|8585.3|8605.8|8590.8|8600.3|8585.3|29
1668166500000|2022-11-11 11:35:00|8599.3|8584.3|8599.3|8584.3|8602.3|8587.3|8591.3|8576.3|62
1668166800000|2022-11-11 11:40:00|8599.8|8584.8|8603.8|8588.8|8608.8|8593.8|8599.8|8584.8|107
1668167100000|2022-11-11 11:45:00|8603.4|8588.4|8610.3|8595.3|8610.8|8595.8|8594.8|8579.8|47
1668167400000|2022-11-11 11:50:00|8611.3|8596.3|8612.3|8597.3|8615.8|8600.8|8606.3|8591.3|28
1668167700000|2022-11-11 11:55:00|8611.8|8596.8|8611.8|8596.8|8616.3|8601.3|8601.8|8586.8|101
1668168000000|2022-11-11 12:00:00|8611.3|8596.3|8607.3|8592.3|8611.3|8596.3|8598.8|8583.8|42
1668168300000|2022-11-11 12:05:00|8607.8|8592.8|8596.8|8581.8|8610.8|8595.8|8596.8|8581.8|6
1668168600000|2022-11-11 12:10:00|8596.7|8581.7|8597.7|8582.7|8606.4|8591.4|8593.2|8578.2|90
1668168900000|2022-11-11 12:15:00|8598.7|8583.7|8601.5|8586.5|8602|8587|8596.6|8581.6|11
1668169200000|2022-11-11 12:20:00|8601|8586|8594.4|8579.4|8601|8586|8592.5|8577.5|11
1668169500000|2022-11-11 12:25:00|8594.8|8579.8|8602.3|8587.3|8604.9|8589.9|8594.8|8579.8|31
1668169800000|2022-11-11 12:30:00|8602.8|8587.8|8603|8588|8605.4|8590.4|8599.4|8584.4|11
1668170100000|2022-11-11 12:35:00|8604.4|8589.4|8598.9|8583.9|8604.9|8589.9|8598.9|8583.9|35
1668170400000|2022-11-11 12:40:00|8599.9|8584.9|8602.8|8587.8|8604.3|8589.3|8598.8|8583.8|6
1668170700000|2022-11-11 12:45:00|8602.3|8587.3|8597.4|8582.4|8608.3|8593.3|8595.9|8580.9|56
1668171000000|2022-11-11 12:50:00|8595.4|8580.4|8604.8|8589.8|8605.8|8590.8|8591.5|8576.5|35
1668171300000|2022-11-11 12:55:00|8604.9|8589.9|8608.7|8593.7|8614.7|8599.7|8594.4|8579.4|10
1668171600000|2022-11-11 13:00:00|8607.7|8592.7|8610.4|8595.4|8612.9|8597.9|8586.5|8571.5|37
1668171900000|2022-11-11 13:05:00|8612|8597|8624.2|8609.2|8631.8|8616.8|8610.4|8595.4|22
1668172200000|2022-11-11 13:10:00|8623.8|8608.8|8611.1|8596.1|8625.3|8610.3|8608.4|8593.4|46
1668172500000|2022-11-11 13:15:00|8612.1|8597.1|8617.7|8602.7|8623.1|8608.1|8611.2|8596.2|368
1668172800000|2022-11-11 13:20:00|8618.7|8603.7|8627.4|8612.4|8627.4|8612.4|8613.7|8598.7|221
1668173100000|2022-11-11 13:25:00|8627|8612|8612.4|8597.4|8634.3|8619.3|8612.4|8597.4|55
1668173400000|2022-11-11 13:30:00|8611.4|8596.4|8628.2|8613.2|8629.6|8614.6|8611.4|8596.4|23
1668173700000|2022-11-11 13:35:00|8628.7|8613.7|8610.6|8595.6|8629.2|8614.2|8606.3|8591.3|66
1668174000000|2022-11-11 13:40:00|8610.2|8595.2|8613.9|8598.9|8620.2|8605.2|8604.3|8589.3|89
1668174300000|2022-11-11 13:45:00|8613.5|8598.5|8622.2|8607.2|8623.7|8608.7|8612.7|8597.7|48
1668174600000|2022-11-11 13:50:00|8621.2|8606.2|8609.5|8594.5|8623.7|8608.7|8605|8590|25
1668174900000|2022-11-11 13:55:00|8608.5|8593.5|8607.1|8592.1|8617.2|8602.2|8606.2|8591.2|46
1668175200000|2022-11-11 14:00:00|8606.2|8591.2|8607|8592|8620.5|8605.5|8606.2|8591.2|45
1668175500000|2022-11-11 14:05:00|8607.5|8592.5|8607.3|8592.3|8622.8|8607.8|8607.3|8592.3|64
1668175800000|2022-11-11 14:10:00|8607.9|8592.9|8591.5|8576.5|8612.3|8597.3|8588|8573|81
1668176100000|2022-11-11 14:15:00|8591|8576|8581|8566|8592.2|8577.2|8576.9|8561.9|44
1668176400000|2022-11-11 14:20:00|8580.5|8565.5|8586.7|8571.7|8588.7|8573.7|8574.3|8559.3|54
1668176700000|2022-11-11 14:25:00|8587.1|8572.1|8589.3|8574.3|8595.8|8580.8|8585.2|8570.2|519
1668177000000|2022-11-11 14:30:00|8589.9|8574.9|8592.2|8577.2|8614.7|8599.7|8589.9|8574.9|176
1668177300000|2022-11-11 14:35:00|8590.8|8575.8|8593.4|8578.4|8603.8|8588.8|8578.6|8563.6|116
1668177600000|2022-11-11 14:40:00|8593.9|8578.9|8594.9|8579.9|8602|8587|8583|8568|153
1668177900000|2022-11-11 14:45:00|8595.4|8580.4|8612.1|8597.1|8619.5|8604.5|8594.9|8579.9|98
1668178200000|2022-11-11 14:50:00|8612.6|8597.6|8599.2|8584.2|8630.6|8615.6|8598.7|8583.7|260
1668178500000|2022-11-11 14:55:00|8599.1|8584.1|8606.9|8591.9|8609.4|8594.4|8596.5|8581.5|98
1668178800000|2022-11-11 15:00:00|8607.3|8592.3|8610.8|8595.8|8615.9|8600.9|8597.7|8582.7|137
1668179100000|2022-11-11 15:05:00|8611.8|8596.8|8608|8593|8619.3|8604.3|8600.2|8585.2|89
1668179400000|2022-11-11 15:10:00|8608.9|8593.9|8617.5|8602.5|8618.7|8603.7|8603|8588|112
1668179700000|2022-11-11 15:15:00|8618.5|8603.5|8630.9|8615.9|8636.1|8621.1|8614.9|8599.9|170
1668180000000|2022-11-11 15:20:00|8631.3|8616.3|8648.4|8633.4|8655.9|8640.9|8628.9|8613.9|137
1668180300000|2022-11-11 15:25:00|8648.8|8633.8|8652.9|8637.9|8664.3|8649.3|8646.4|8631.4|103
1668180600000|2022-11-11 15:30:00|8653.9|8638.9|8676.3|8661.3|8686.4|8671.4|8653.9|8638.9|184
1668180900000|2022-11-11 15:35:00|8682.9|8667.9|8684.5|8669.5|8686|8671|8663.2|8648.2|119
1668181200000|2022-11-11 15:40:00|8685|8670|8667|8652|8685|8670|8659.6|8644.6|88
1668181500000|2022-11-11 15:45:00|8665|8650|8660.9|8645.9|8666.8|8651.8|8658|8643|72
1668181800000|2022-11-11 15:50:00|8661.3|8646.3|8677|8662|8681.3|8666.3|8659.8|8644.8|156
1668182100000|2022-11-11 15:55:00|8677.5|8662.5|8692|8677|8694.9|8679.9|8671.4|8656.4|173
1668182400000|2022-11-11 16:00:00|8691.9|8676.9|8682.9|8667.9|8706|8691|8679.9|8664.9|543
1668182700000|2022-11-11 16:05:00|8682.8|8667.8|8662.2|8647.2|8685.4|8670.4|8656.8|8641.8|72
1668183000000|2022-11-11 16:10:00|8662.7|8647.7|8669|8654|8685.6|8670.6|8662.2|8647.2|80
1668183300000|2022-11-11 16:15:00|8669.4|8654.4|8667.7|8652.7|8670.9|8655.9|8659.1|8644.1|67
1668183600000|2022-11-11 16:20:00|8667.2|8652.2|8664.3|8649.3|8676.3|8661.3|8662.8|8647.8|66
1668183900000|2022-11-11 16:25:00|8665.3|8650.3|8659.2|8644.2|8670.8|8655.8|8657.2|8642.2|71
1668184200000|2022-11-11 16:30:00|8659|8644|8644.3|8629.3|8665.2|8650.2|8643.3|8628.3|68
1668184500000|2022-11-11 16:35:00|8644.2|8629.2|8638.7|8623.7|8650.2|8635.2|8632.3|8617.3|42
1668184800000|2022-11-11 16:40:00|8638.6|8623.6|8615.3|8600.3|8650.4|8635.4|8609.4|8594.4|117
1668185100000|2022-11-11 16:45:00|8615.2|8600.2|8602.3|8587.3|8616.5|8601.5|8600.8|8585.8|138
1668185400000|2022-11-11 16:50:00|8602.9|8587.9|8607.4|8592.4|8617.3|8602.3|8602.9|8587.9|106
1668185700000|2022-11-11 16:55:00|8607.5|8592.5|8604.3|8589.3|8614.3|8599.3|8602.3|8587.3|47
1668186000000|2022-11-11 17:00:00|8604.8|8589.8|8609.2|8594.2|8616.8|8601.8|8598.3|8583.3|128
1668186300000|2022-11-11 17:05:00|8609.7|8594.7|8611.5|8596.5|8611.8|8596.8|8602.8|8587.8|106
1668186600000|2022-11-11 17:10:00|8611.4|8596.4|8618.6|8603.6|8624.5|8609.5|8610.9|8595.9|48
1668186900000|2022-11-11 17:15:00|8618.1|8603.1|8618.2|8603.2|8626.2|8611.2|8616.6|8601.6|58
1668187200000|2022-11-11 17:20:00|8617.2|8602.2|8619.1|8604.1|8619.2|8604.2|8610.8|8595.8|73
1668187500000|2022-11-11 17:25:00|8617.8|8602.8|8615.3|8600.3|8628.8|8613.8|8614.8|8599.8|78
1668187800000|2022-11-11 17:30:00|8615.2|8600.2|8610.3|8595.3|8620.8|8605.8|8602.8|8587.8|49
1668188100000|2022-11-11 17:35:00|8610.9|8595.9|8608.9|8593.9|8615.7|8600.7|8603.9|8588.9|40
1668188400000|2022-11-11 17:40:00|8608.8|8593.8|8611.4|8596.4|8614.4|8599.4|8604.4|8589.4|62
1668188700000|2022-11-11 17:45:00|8610.9|8595.9|8606|8591|8611.4|8596.4|8603.4|8588.4|47
1668189000000|2022-11-11 17:50:00|8605|8590|8611.5|8596.5|8614.5|8599.5|8603.1|8588.1|39
1668189300000|2022-11-11 17:55:00|8610.4|8595.4|8612.5|8597.5|8619.4|8604.4|8607.6|8592.6|62
1668189600000|2022-11-11 18:00:00|8613|8598|8634|8619|8640.5|8625.5|8612.9|8597.9|51
1668189900000|2022-11-11 18:05:00|8633.9|8618.9|8636.3|8621.3|8638.5|8623.5|8626|8611|78
1668190200000|2022-11-11 18:10:00|8636.7|8621.7|8630.3|8615.3|8645.8|8630.8|8629.8|8614.8|41
1668190500000|2022-11-11 18:15:00|8630.2|8615.2|8618.7|8603.7|8636.3|8621.3|8618.7|8603.7|380
1668190800000|2022-11-11 18:20:00|8617.2|8602.2|8623.7|8608.7|8624.1|8609.1|8611.2|8596.2|116
1668191100000|2022-11-11 18:25:00|8622.1|8607.1|8623.9|8608.9|8627.3|8612.3|8614.7|8599.7|54
1668191400000|2022-11-11 18:30:00|8624|8609|8622.3|8607.3|8626.7|8611.7|8619.9|8604.9|90
1668191700000|2022-11-11 18:35:00|8622.8|8607.8|8613.7|8598.7|8622.8|8607.8|8607.2|8592.2|116
1668192000000|2022-11-11 18:40:00|8614.6|8599.6|8619.4|8604.4|8626.1|8611.1|8606.2|8591.2|180
1668192300000|2022-11-11 18:45:00|8619.8|8604.8|8617.4|8602.4|8621.3|8606.3|8613.2|8598.2|56
1668192600000|2022-11-11 18:50:00|8617.9|8602.9|8619.4|8604.4|8633.2|8618.2|8613.9|8598.9|211
1668192900000|2022-11-11 18:55:00|8619.9|8604.9|8602.8|8587.8|8621.9|8606.9|8591.2|8576.2|264
1668193200000|2022-11-11 19:00:00|8602.3|8587.3|8618.6|8603.6|8619.6|8604.6|8602.2|8587.2|176
1668193500000|2022-11-11 19:05:00|8619|8604|8632.4|8617.4|8634.9|8619.9|8613.8|8598.8|327
1668193800000|2022-11-11 19:10:00|8632.5|8617.5|8656.2|8641.2|8661|8646|8629.3|8614.3|1470
1668194100000|2022-11-11 19:15:00|8655.2|8640.2|8633.4|8618.4|8658.7|8643.7|8629.9|8614.9|458
1668391200000|2022-11-14 02:00:00|8657.3|8642.3|8655.3|8640.3|8669.8|8654.8|8651.7|8636.7|74
1668391500000|2022-11-14 02:05:00|8654.9|8639.9|8648.6|8633.6|8656.8|8641.8|8647.5|8632.5|52
1668391800000|2022-11-14 02:10:00|8648.1|8633.1|8648|8633|8655.4|8640.4|8644|8629|29
1668392100000|2022-11-14 02:15:00|8647.5|8632.5|8620.1|8605.1|8647.9|8632.9|8614.1|8594.1|24
1668392400000|2022-11-14 02:20:00|8620.6|8605.6|8604|8589|8620.6|8605.6|8602.1|8583.6|17
1668392700000|2022-11-14 02:25:00|8605|8590|8624|8609|8624.1|8609.1|8604.5|8589.1|16
1668393000000|2022-11-14 02:30:00|8623.6|8608.6|8629.5|8614.5|8634.5|8616.8|8619.6|8601.1|11
1668393300000|2022-11-14 02:35:00|8629.4|8614.4|8637.8|8622.8|8637.8|8622.8|8627.5|8612.5|8
1668393600000|2022-11-14 02:40:00|8637.4|8622.4|8638|8623|8638|8623|8637.3|8622.3|0
1668393900000|2022-11-14 02:45:00|8642.5|8617.5|8638|8623|8642.5|8624|8637.5|8617.5|0
1668394200000|2022-11-14 02:50:00|||||||||1
1668394500000|2022-11-14 02:55:00|8639|8624|8637.3|8622.3|8642.4|8624|8637.3|8617.4|2
1668394800000|2022-11-14 03:00:00|8639.2|8624.2|8639.3|8624.3|8645.4|8626|8639.2|8618|1
1668395100000|2022-11-14 03:05:00|8638.8|8623.8|8642.5|8617.5|8643|8623.8|8635.4|8617.5|3
1668395400000|2022-11-14 03:10:00|8637.3|8622.3|8632.5|8617.5|8637.3|8622.3|8628.8|8613.8|10
1668395700000|2022-11-14 03:15:00|8633|8618|8636.5|8621.5|8636.5|8621.5|8633|8618|0
1668396000000|2022-11-14 03:20:00|8637|8622|8626.5|8611.5|8637|8622|8625.5|8610.5|1
1668396300000|2022-11-14 03:25:00|8628|8613|8629.9|8614.9|8629.9|8614.9|8627.4|8612.4|1
1668396600000|2022-11-14 03:30:00|8630.4|8615.4|8628.4|8613.4|8630.4|8615.4|8627.4|8612.4|0
1668396900000|2022-11-14 03:35:00|8628|8613|8633|8608|8633|8614|8626|8606.1|0
1668397200000|2022-11-14 03:40:00|8632.9|8607.9|8615.2|8600.2|8632.9|8611.8|8614.7|8599.7|0
1668397500000|2022-11-14 03:45:00|8615.7|8600.7|8602.5|8587.5|8615.7|8600.7|8598.7|8583.7|4
1668397800000|2022-11-14 03:50:00|8602.7|8587.7|8609|8594|8610.5|8595.5|8602.5|8587.5|0
1668398100000|2022-11-14 03:55:00|8609.5|8594.5|8607|8592|8610.5|8595.5|8604.5|8589.5|0
1668398400000|2022-11-14 04:00:00|8606.5|8591.5|8601.5|8586.5|8608|8593|8596.1|8581.1|1
1668398700000|2022-11-14 04:05:00|8602|8587|8600.2|8585.2|8604|8589|8597.6|8582.6|0
1668399000000|2022-11-14 04:10:00|8600.7|8585.7|8599|8584|8606|8591|8599|8584|2
1668399300000|2022-11-14 04:15:00|8599.5|8584.5|8590.6|8575.6|8601|8586|8590.1|8575.1|2
1668399600000|2022-11-14 04:20:00|8591.5|8576.5|8592|8577|8592|8577|8591|8576|0
1668399900000|2022-11-14 04:25:00|8605.9|8580.9|8605.9|8580.9|8606.9|8581.9|8605.9|8580.9|1
1668400200000|2022-11-14 04:30:00|8606.4|8581.4|8603.5|8578.5|8606.4|8588.9|8602.5|8577.5|0
1668400500000|2022-11-14 04:35:00|8604.4|8579.4|8601.4|8586.4|8606.4|8590.4|8600.9|8579.4|0
1668400800000|2022-11-14 04:40:00|8602.4|8587.4|8602.4|8587.4|8602.9|8587.9|8601.9|8586.9|0
1668401100000|2022-11-14 04:45:00|8602.9|8587.9|8602.4|8587.4|8602.9|8587.9|8602.4|8587.4|0
1668401400000|2022-11-14 04:50:00|8602.5|8587.5|8602.4|8587.4|8604.9|8589.9|8602.4|8587.4|0
1668401700000|2022-11-14 04:55:00|8602.9|8587.9|8603.4|8588.4|8603.4|8588.4|8602.9|8587.9|0
1668402000000|2022-11-14 05:00:00|8602.9|8587.9|8602.9|8587.9|8602.9|8587.9|8602.4|8587.4|0
1668402600000|2022-11-14 05:10:00|8603.4|8588.4|8604.4|8589.4|8604.9|8589.9|8602.9|8587.9|0
1668402900000|2022-11-14 05:15:00|8600.1|8585.1|8597.3|8582.3|8605.3|8585.1|8597.3|8579.3|3
1668403200000|2022-11-14 05:20:00|8596.3|8581.3|8596.4|8581.4|8596.5|8581.5|8596.3|8581.3|6
1668403500000|2022-11-14 05:25:00|8596.5|8581.5|8594.9|8579.9|8596.5|8581.5|8594.9|8579.9|4
1668403800000|2022-11-14 05:30:00|8591.2|8576.2|8578.4|8563.4|8591.2|8576.2|8574.9|8559.9|7
1668404100000|2022-11-14 05:35:00|8578.9|8563.9|8565.5|8550.5|8584.7|8569.7|8565.5|8550.5|2
1668404400000|2022-11-14 05:40:00|8566|8551|8574.6|8549.6|8593.5|8566.3|8565.5|8547.2|4
1668404700000|2022-11-14 05:45:00|8575.1|8550.1|8579|8554|8600.2|8571.4|8566.6|8547.2|1
1668405000000|2022-11-14 05:50:00|8580|8555|8583.4|8558.4|8589.2|8558.4|8574.5|8544.3|0
1668405300000|2022-11-14 05:55:00|8582.5|8557.5|8585.3|8547.8|8587.3|8566.4|8571.7|8545.3|13
1668405600000|2022-11-14 06:00:00|8585.8|8548.3|8580|8555|8585.8|8556|8578.1|8546.4|2
1668405900000|2022-11-14 06:05:00|8581.4|8556.4|8581.4|8566.4|8593.4|8566.9|8567.2|8544.3|0
1668406200000|2022-11-14 06:10:00|8581.9|8566.9|8596.9|8571.9|8599.4|8582|8581.9|8549.8|0
1668406500000|2022-11-14 06:15:00|8595.9|8570.9|8589.9|8564.9|8598.4|8579.9|8587.5|8558.2|0
1668406800000|2022-11-14 06:20:00|8584.4|8559.4|8554|8529|8585.9|8560.9|8546.5|8528|2
1668407100000|2022-11-14 06:25:00|8553|8528|8546.6|8531.6|8553.5|8533.5|8545|8526.6|0
1668407400000|2022-11-14 06:30:00|8546.1|8531.1|8540.2|8525.2|8546.1|8531.1|8534.2|8519.2|15
1668407700000|2022-11-14 06:35:00|8538.2|8523.2|8505.2|8490.2|8538.2|8523.2|8496.6|8481.6|10
1668408000000|2022-11-14 06:40:00|8504.2|8489.2|8499.1|8484.1|8514.6|8493.6|8494.7|8471.8|12
1668408300000|2022-11-14 06:45:00|8502.1|8487.1|8498.1|8483.1|8508.1|8487.6|8495.2|8480.2|1
1668408600000|2022-11-14 06:50:00|8496.6|8481.6|8499.6|8484.6|8506.6|8491.6|8496.6|8481.6|7
1668408900000|2022-11-14 06:55:00|8499.1|8484.1|8504.1|8489.1|8515.2|8500.2|8495.2|8480.2|3
1668409200000|2022-11-14 07:00:00|8503.6|8488.6|8490.7|8475.7|8511.1|8496.1|8490.2|8475.2|5
1668409500000|2022-11-14 07:05:00|8494.2|8479.2|8493.5|8478.5|8494.2|8479.2|8490|8475|3
1668409800000|2022-11-14 07:10:00|8492.5|8477.5|8492.5|8477.5|8493|8478|8489.5|8474.5|0
1668410100000|2022-11-14 07:15:00|8492|8477|8494.2|8479.2|8497.1|8482.1|8491|8476|1
1668410400000|2022-11-14 07:20:00|8493.7|8478.7|8498.1|8483.1|8503.6|8488.6|8493.7|8478.7|4
1668410700000|2022-11-14 07:25:00|8497.6|8482.6|8510.9|8495.9|8510.9|8495.9|8494.7|8479.7|0
1668411000000|2022-11-14 07:30:00|8509.5|8494.5|8508.1|8493.1|8509.5|8494.5|8506.2|8491.2|1
1668411300000|2022-11-14 07:35:00|8510|8495|8492.3|8477.3|8510|8495|8492.3|8477.3|13
1668411600000|2022-11-14 07:40:00|8493.8|8478.8|8506.1|8491.1|8508.1|8493.1|8488.5|8473.5|2
1668411900000|2022-11-14 07:45:00|8506.2|8491.2|8535.6|8520.6|8540.6|8520.6|8506.2|8491.2|5
1668412200000|2022-11-14 07:50:00|8535.1|8520.1|8520.1|8505.1|8535.2|8520.2|8516.6|8501.6|2
1668412500000|2022-11-14 07:55:00|8520.6|8505.6|8525|8510|8525|8510|8515.1|8500.1|1
1668412800000|2022-11-14 08:00:00|8518|8503|8534|8519|8545|8530|8518|8503|11
1668413100000|2022-11-14 08:05:00|8533|8518|8521.7|8506.7|8533|8518|8509.2|8494.2|15
1668413400000|2022-11-14 08:10:00|8518.7|8503.7|8534.7|8519.7|8535.2|8520.2|8518.2|8503.2|0
1668413700000|2022-11-14 08:15:00|8533.2|8518.2|8530.2|8515.2|8535.2|8520.2|8525.7|8510.7|0
1668414000000|2022-11-14 08:20:00|8530.4|8515.4|8513.2|8498.2|8535.2|8520.2|8513.2|8498.2|13
1668414300000|2022-11-14 08:25:00|8513.3|8498.3|8511.2|8496.2|8518.3|8503.3|8507.7|8492.7|2
1668414600000|2022-11-14 08:30:00|8510.2|8495.2|8508.2|8493.2|8520.7|8505.7|8507.7|8492.7|6
1668414900000|2022-11-14 08:35:00|8508.7|8493.7|8527.2|8512.2|8528.7|8513.7|8506.7|8491.7|3
1668415200000|2022-11-14 08:40:00|8527.7|8512.7|8529.2|8514.2|8536.7|8521.7|8527.7|8512.7|2
1668415500000|2022-11-14 08:45:00|8529.7|8514.7|8527.6|8512.6|8537.2|8522.2|8527.1|8512.1|2
1668415800000|2022-11-14 08:50:00|8527.1|8512.1|8525.6|8510.6|8529.1|8514.1|8518.6|8503.6|0
1668416100000|2022-11-14 08:55:00|8524.1|8509.1|8518.6|8503.6|8529|8514|8518.6|8503.6|1
1668416400000|2022-11-14 09:00:00|8519.1|8504.1|8492.5|8477.5|8519.6|8504.6|8492.1|8477.1|13
1668416700000|2022-11-14 09:05:00|8492|8477|8439.5|8424.5|8492|8477|8434|8419|55
1668417000000|2022-11-14 09:10:00|8440|8425|8444.8|8429.8|8450.3|8435.3|8434.4|8419.4|5
1668417300000|2022-11-14 09:15:00|8438.3|8423.3|8434.9|8419.9|8439.3|8424.3|8433.8|8418.8|3
1668417600000|2022-11-14 09:20:00|8434.4|8419.4|8407.9|8392.9|8434.9|8419.9|8404.9|8389.9|48
1668417900000|2022-11-14 09:25:00|8407.4|8392.4|8425.2|8410.2|8436.6|8421.6|8404.3|8389.3|44
1668418200000|2022-11-14 09:30:00|8424.7|8409.7|8410.4|8395.4|8424.8|8409.8|8410|8395|2
1668418500000|2022-11-14 09:35:00|8409.9|8394.9|8424.4|8409.4|8432|8417|8409.9|8394.9|1
1668418800000|2022-11-14 09:40:00|8423.9|8408.9|8448.9|8433.9|8448.9|8433.9|8415|8400|5
1668419100000|2022-11-14 09:45:00|8448.8|8433.8|8443.6|8428.6|8448.8|8433.8|8429|8414|11
1668419400000|2022-11-14 09:50:00|8445.5|8430.5|8445.9|8430.9|8446|8431|8433|8418|2
1668419700000|2022-11-14 09:55:00|8443.5|8428.5|8434.4|8419.4|8451|8436|8433.9|8418.9|8
1668420000000|2022-11-14 10:00:00|8434.6|8419.6|8423.6|8408.6|8436.9|8421.9|8415.6|8400.6|23
1668420300000|2022-11-14 10:05:00|8424|8409|8402.3|8387.3|8424|8409|8402.3|8387.3|63
1668420600000|2022-11-14 10:10:00|8401.8|8386.8|8401.6|8386.6|8410.7|8395.7|8398.6|8383.6|8
1668420900000|2022-11-14 10:15:00|8401.1|8386.1|8409.1|8394.1|8409.6|8394.6|8400.1|8385.1|2
1668421200000|2022-11-14 10:20:00|8408.2|8393.2|8407.3|8392.3|8409.7|8394.7|8398.8|8383.8|14
1668421500000|2022-11-14 10:25:00|8406.3|8391.3|8405.3|8390.3|8407.7|8392.7|8398.3|8383.3|4
1668421800000|2022-11-14 10:30:00|8405.7|8390.7|8399.7|8384.7|8414.8|8399.8|8399.7|8384.7|5
1668422100000|2022-11-14 10:35:00|8399.3|8384.3|8401.3|8386.3|8402.2|8387.2|8395.9|8380.9|5
1668422400000|2022-11-14 10:40:00|8401.7|8386.7|8413.7|8398.7|8428.8|8413.8|8401.3|8386.3|20
1668422700000|2022-11-14 10:45:00|8412.2|8397.2|8417.2|8402.2|8419.2|8404.2|8409.7|8394.7|0
1668423000000|2022-11-14 10:50:00|8417.7|8402.7|8412.2|8397.2|8418.2|8403.2|8411.7|8396.7|2
1668423300000|2022-11-14 10:55:00|8412.1|8397.1|8416.8|8401.8|8416.8|8401.8|8410.7|8395.7|5
1668423600000|2022-11-14 11:00:00|8416.9|8401.9|8429.3|8414.3|8432.3|8417.3|8416.9|8401.9|12
1668423900000|2022-11-14 11:05:00|8425.3|8410.3|8407.4|8392.4|8427.3|8412.3|8407.4|8392.4|2
1668424200000|2022-11-14 11:10:00|8412.3|8397.3|8412.8|8397.8|8414.3|8399.3|8411.8|8396.8|0
1668424500000|2022-11-14 11:15:00|8412.3|8397.3|8418.8|8403.8|8419.3|8404.3|8406.3|8391.3|0
1668424800000|2022-11-14 11:20:00|8419.3|8404.3|8419.3|8404.3|8419.3|8404.3|8419.3|8404.3|0
1668425100000|2022-11-14 11:25:00|8422.8|8407.8|8408.3|8393.3|8425.6|8407.8|8407.8|8392.8|0
1668425400000|2022-11-14 11:30:00|8408.8|8393.8|8409.7|8394.7|8416.7|8401.7|8406.8|8391.8|0
1668425700000|2022-11-14 11:35:00|8407.8|8392.8|8398.8|8383.8|8407.8|8392.8|8398.8|8383.8|11
1668426000000|2022-11-14 11:40:00|8398.7|8383.7|8420.5|8405.5|8420.5|8405.5|8396.7|8381.7|38
1668426300000|2022-11-14 11:45:00|8420.6|8405.6|8411|8396|8420.6|8405.6|8411|8396|3
1668426600000|2022-11-14 11:50:00|8410.5|8395.5|8418|8403|8418|8403|8410.5|8395.5|34
1668426900000|2022-11-14 11:55:00|8418.9|8403.9|8448.2|8433.2|8448.3|8433.3|8418|8403|70
1668427200000|2022-11-14 12:00:00|8448.3|8433.3|8438.6|8423.6|8456.2|8435.2|8435.1|8420.1|5
1668427500000|2022-11-14 12:05:00|8440.1|8425.1|8470.5|8455.5|8470.5|8455.5|8440.1|8425.1|19
1668427800000|2022-11-14 12:10:00|8469.5|8454.5|8465.3|8450.3|8480.1|8461.9|8462|8443.5|35
1668428100000|2022-11-14 12:15:00|8463.8|8448.8|8457.3|8442.3|8469.3|8454.3|8454.3|8437.3|9
1668428400000|2022-11-14 12:20:00|8456.8|8441.8|8459.4|8444.4|8465.4|8450.4|8444.8|8429.8|46
1668428700000|2022-11-14 12:25:00|8459.3|8444.3|8460.4|8445.4|8464.8|8449.8|8447.8|8432.8|13
1668429000000|2022-11-14 12:30:00|8456.1|8441.1|8453.4|8438.4|8461.4|8446.4|8452.8|8437.8|28
1668429300000|2022-11-14 12:35:00|8453.9|8438.9|8445|8430|8453.9|8438.9|8426.9|8411.9|16
1668429600000|2022-11-14 12:40:00|8436|8421|8440.9|8425.9|8445.9|8430.9|8433.9|8418.9|63
1668429900000|2022-11-14 12:45:00|8440.4|8425.4|8437|8422|8444.4|8429.4|8422|8407|23
1668430200000|2022-11-14 12:50:00|8436.6|8421.6|8456.5|8441.5|8461.1|8446.1|8434.5|8419.5|13
1668430500000|2022-11-14 12:55:00|8456|8441|8459.1|8444.1|8468.1|8453.1|8438|8423|17
1668430800000|2022-11-14 13:00:00|8458.1|8443.1|8424.8|8409.8|8466.1|8451.1|8420.9|8405.9|32
1668431100000|2022-11-14 13:05:00|8424.3|8409.3|8435.5|8420.5|8437.9|8422.9|8411.9|8396.9|48
1668431400000|2022-11-14 13:10:00|8434.9|8419.9|8443.7|8428.7|8447.6|8432.6|8427|8412|63
1668431700000|2022-11-14 13:15:00|8444.2|8429.2|8428.7|8413.7|8450.2|8435.2|8426.2|8411.2|58
1668432000000|2022-11-14 13:20:00|8429.3|8414.3|8423.3|8408.3|8431.7|8416.7|8416.7|8401.7|48
1668432300000|2022-11-14 13:25:00|8423.7|8408.7|8415.2|8400.2|8423.7|8408.7|8406.2|8391.2|125
1668432600000|2022-11-14 13:30:00|8414.2|8399.2|8407.3|8392.3|8414.3|8399.3|8380.3|8365.3|93
1668432900000|2022-11-14 13:35:00|8407.8|8392.8|8419.7|8404.7|8421.9|8406.9|8400.8|8385.8|22
1668433200000|2022-11-14 13:40:00|8418.8|8403.8|8415.1|8400.1|8431.8|8416.8|8410.1|8395.1|16
1668433500000|2022-11-14 13:45:00|8414.9|8399.9|8400.1|8385.1|8415|8400|8395.5|8380.5|73
1668433800000|2022-11-14 13:50:00|8399.6|8384.6|8372.2|8357.2|8401.6|8386.6|8372.2|8357.2|65
1668434100000|2022-11-14 13:55:00|8372.7|8357.7|8401.8|8386.8|8403.4|8388.4|8358.8|8343.8|86
1668434400000|2022-11-14 14:00:00|8402.3|8387.3|8396.1|8381.1|8414.6|8399.6|8388.6|8373.6|21
1668434700000|2022-11-14 14:05:00|8393.6|8378.6|8385|8370|8393.6|8378.6|8367.6|8352.6|34
1668435000000|2022-11-14 14:10:00|8384.6|8369.6|8362.4|8347.4|8384.6|8369.6|8357.9|8342.9|135
1668435300000|2022-11-14 14:15:00|8362.9|8347.9|8370.8|8355.8|8377.8|8362.8|8361.9|8346.9|50
1668435600000|2022-11-14 14:20:00|8371.2|8356.2|8375.8|8360.8|8375.8|8360.8|8362.7|8347.7|35
1668435900000|2022-11-14 14:25:00|8380.2|8365.2|8374.7|8359.7|8381.3|8366.3|8372.9|8357.9|68
1668436200000|2022-11-14 14:30:00|8372.2|8357.2|8370.3|8355.3|8386.7|8371.7|8351.9|8336.9|86
1668436500000|2022-11-14 14:35:00|8371.8|8356.8|8421.7|8406.7|8427.2|8412.2|8367.3|8352.3|131
1668436800000|2022-11-14 14:40:00|8425.7|8410.7|8413.8|8398.8|8427.6|8412.6|8408.8|8393.8|56
1668437100000|2022-11-14 14:45:00|8413.9|8398.9|8410.8|8395.8|8430.2|8415.2|8399.8|8384.8|71
1668437400000|2022-11-14 14:50:00|8414.3|8399.3|8421.5|8406.5|8423.8|8408.8|8404.6|8389.6|118
1668437700000|2022-11-14 14:55:00|8423|8408|8417.4|8402.4|8434|8419|8405.6|8390.6|190
1668438000000|2022-11-14 15:00:00|8418.3|8403.3|8393.4|8378.4|8431.9|8416.9|8387.3|8372.3|129
1668438300000|2022-11-14 15:05:00|8393.3|8378.3|8385.8|8370.8|8396.3|8381.3|8384.3|8369.3|60
1668438600000|2022-11-14 15:10:00|8384.8|8369.8|8413.5|8398.5|8416|8401|8384|8369|234
1668438900000|2022-11-14 15:15:00|8413|8398|8444|8429|8449.6|8434.6|8413|8398|140
1668439200000|2022-11-14 15:20:00|8443.6|8428.6|8457|8442|8472.5|8457.5|8441.6|8426.6|156
1668439500000|2022-11-14 15:25:00|8458|8443|8478.9|8463.9|8478.9|8463.9|8451|8436|139
1668439800000|2022-11-14 15:30:00|8479.7|8464.7|8465.4|8450.4|8486.9|8471.9|8465.4|8450.4|120
1668440100000|2022-11-14 15:35:00|8464.9|8449.9|8472.4|8457.4|8474.4|8459.4|8454.9|8439.9|76
1668440400000|2022-11-14 15:40:00|8473.4|8458.4|8490.4|8475.4|8492.4|8477.4|8472.9|8457.9|56
1668440700000|2022-11-14 15:45:00|8490.6|8475.6|8496.8|8481.8|8496.9|8481.9|8481.4|8466.4|82
1668441000000|2022-11-14 15:50:00|8496.3|8481.3|8494.4|8479.4|8514.8|8499.8|8488.4|8473.4|175
1668441300000|2022-11-14 15:55:00|8493.9|8478.9|8507|8492|8507.5|8492.5|8491.4|8476.4|93
1668441600000|2022-11-14 16:00:00|8506.5|8491.5|8523.4|8508.4|8531.9|8516.9|8501.5|8486.5|134
1668441900000|2022-11-14 16:05:00|8523|8508|8496.4|8481.4|8536.9|8521.9|8493.4|8478.4|148
1668442200000|2022-11-14 16:10:00|8495.9|8480.9|8475.4|8460.4|8501.4|8486.4|8475.4|8460.4|128
1668442500000|2022-11-14 16:15:00|8475|8460|8444.6|8429.6|8475|8460|8433.1|8418.1|274
1668442800000|2022-11-14 16:20:00|8444.5|8429.5|8453.9|8438.9|8454|8439|8424.6|8409.6|728
1668443100000|2022-11-14 16:25:00|8450.6|8435.6|8443.1|8428.1|8453.7|8438.7|8439.9|8424.9|46
1668443400000|2022-11-14 16:30:00|8442.6|8427.6|8433.8|8418.8|8443.3|8428.3|8420.8|8405.8|59
1668443700000|2022-11-14 16:35:00|8434.2|8419.2|8445.7|8430.7|8452.6|8437.6|8434.2|8419.2|34
1668444000000|2022-11-14 16:40:00|8446.2|8431.2|8434.7|8419.7|8449.7|8434.7|8433.7|8418.7|23
1668444300000|2022-11-14 16:45:00|8433.2|8418.2|8432|8417|8442.2|8427.2|8422.6|8407.6|195
1668444600000|2022-11-14 16:50:00|8432.5|8417.5|8432.7|8417.7|8445.8|8430.8|8423.6|8408.6|293
1668444900000|2022-11-14 16:55:00|8429.2|8414.2|8434.1|8419.1|8435|8420|8423.4|8408.4|97
1668445200000|2022-11-14 17:00:00|8437.1|8422.1|8441.6|8426.6|8445.2|8430.2|8433.6|8418.6|43
1668445500000|2022-11-14 17:05:00|8442.1|8427.1|8440.5|8425.5|8448.1|8433.1|8439|8424|38
1668445800000|2022-11-14 17:10:00|8438.1|8423.1|8425.4|8410.4|8440|8425|8422.1|8407.1|71
1668446100000|2022-11-14 17:15:00|8425.5|8410.5|8419.5|8404.5|8427|8412|8412|8397|87
1668446400000|2022-11-14 17:20:00|8419.4|8404.4|8417.3|8402.3|8422.9|8407.9|8409|8394|69
1668446700000|2022-11-14 17:25:00|8417.4|8402.4|8404.7|8389.7|8417.8|8402.8|8402.4|8387.4|110
1668447000000|2022-11-14 17:30:00|8404.3|8389.3|8396.2|8381.2|8406.7|8391.7|8392.3|8377.3|251
1668447300000|2022-11-14 17:35:00|8398.8|8383.8|8389.1|8374.1|8401.7|8386.7|8385.6|8370.6|87
1668447600000|2022-11-14 17:40:00|8389.6|8374.6|8379.7|8364.7|8389.6|8374.6|8369.2|8354.2|71
1668447900000|2022-11-14 17:45:00|8379.6|8364.6|8381.6|8366.6|8390.7|8375.7|8379.2|8364.2|88
1668448200000|2022-11-14 17:50:00|8381.1|8366.1|8379.1|8364.1|8394.5|8379.5|8379.1|8364.1|25
1668448500000|2022-11-14 17:55:00|8377.1|8362.1|8389.6|8374.6|8389.6|8374.6|8373.7|8358.7|50
1668448800000|2022-11-14 18:00:00|8389.7|8374.7|8388.1|8373.1|8391.2|8376.2|8378.2|8363.2|62
1668449100000|2022-11-14 18:05:00|8388.6|8373.6|8397.1|8382.1|8404.9|8389.9|8387.1|8372.1|28
1668449400000|2022-11-14 18:10:00|8395.6|8380.6|8401.8|8386.8|8401.8|8386.8|8392|8377|41
1668449700000|2022-11-14 18:15:00|8400.9|8385.9|8387.4|8372.4|8400.9|8385.9|8386.4|8371.4|59
1668450000000|2022-11-14 18:20:00|8387.9|8372.9|8381.1|8366.1|8389.5|8374.5|8379.5|8364.5|40
1668450300000|2022-11-14 18:25:00|8380.6|8365.6|8391.1|8376.1|8394.6|8379.6|8378.6|8363.6|103
1668450600000|2022-11-14 18:30:00|8385.7|8370.7|8393.7|8378.7|8397.2|8382.2|8383.5|8368.5|57
1668450900000|2022-11-14 18:35:00|8394.2|8379.2|8390.4|8375.4|8403.7|8388.7|8389.9|8374.9|101
1668451200000|2022-11-14 18:40:00|8389.9|8374.9|8390.7|8375.7|8398.6|8383.6|8385.4|8370.4|43
1668451500000|2022-11-14 18:45:00|8390.2|8375.2|8401.7|8386.7|8409.8|8394.8|8389.7|8374.7|102
1668451800000|2022-11-14 18:50:00|8401.2|8386.2|8400.6|8385.6|8408.4|8393.4|8393.8|8378.8|64
1668452100000|2022-11-14 18:55:00|8401.1|8386.1|8394.1|8379.1|8402.6|8387.6|8393.1|8378.1|64
1668452400000|2022-11-14 19:00:00|8394.7|8379.7|8398.4|8383.4|8408.3|8393.3|8394.2|8379.2|208
1668452700000|2022-11-14 19:05:00|8397.9|8382.9|8414.7|8399.7|8416.3|8401.3|8396.9|8381.9|189
1668453000000|2022-11-14 19:10:00|8415.2|8400.2|8373.6|8358.6|8418.6|8403.6|8373.5|8357.9|619
1668453300000|2022-11-14 19:15:00|8373.5|8358.5|8375.4|8360.4|8382.9|8367.9|8365.2|8350.2|415
1668477600000|2022-11-15 02:00:00|8375.7|8360.7|8363.8|8348.8|8400.5|8382.4|8363.8|8348.8|120
1668477900000|2022-11-15 02:05:00|8364.3|8349.3|8388.1|8373.1|8388.1|8373.1|8360.3|8345.3|7
1668478200000|2022-11-15 02:10:00|8390.6|8375.6|8395.6|8380.6|8399.1|8380.8|8386.2|8371.2|8
1668478500000|2022-11-15 02:15:00|8393.2|8378.2|8404.6|8389.6|8409.3|8394.3|8393.2|8378.2|4
1668478800000|2022-11-15 02:20:00|8405.1|8390.1|8417.7|8402.7|8417.7|8402.7|8405.1|8390.1|15
1668479100000|2022-11-15 02:25:00|8420.2|8405.2|8448.2|8433.2|8453.2|8438.2|8420.2|8398.5|7
1668479400000|2022-11-15 02:30:00|8451.5|8436.5|8433|8418|8457.7|8438.6|8430.6|8415.6|4
1668479700000|2022-11-15 02:35:00|8435.6|8420.6|8441.1|8426.1|8447.1|8432|8435.6|8420.6|3
1668480000000|2022-11-15 02:40:00|8441.2|8426.2|8464.1|8439.1|8464.1|8446.1|8441.2|8426.2|13
1668480300000|2022-11-15 02:45:00|8452.6|8437.6|8445.1|8430.1|8463.1|8438.1|8445.1|8430.1|0
1668480600000|2022-11-15 02:50:00|8446.1|8431.1|8453.1|8438.1|8453.1|8438.1|8446.1|8431.1|0
1668480900000|2022-11-15 02:55:00|8453.3|8438.3|8451.1|8436.1|8461.6|8446.6|8451.1|8436.1|1
1668481200000|2022-11-15 03:00:00|8458.1|8443.1|8437.5|8400|8459.6|8444.6|8412.6|8386.7|5
1668481500000|2022-11-15 03:05:00|8440.9|8403.4|8440.8|8403.3|8440.9|8403.4|8440.8|8403.3|0
1668481800000|2022-11-15 03:10:00|8439.9|8402.4|8432.6|8407.6|8442.4|8407.6|8432.6|8401.6|1
1668482100000|2022-11-15 03:15:00|8431.6|8406.6|8431.6|8406.6|8431.6|8406.6|8431.6|8406.6|0
1668482400000|2022-11-15 03:20:00|8440.9|8403.4|8433.6|8408.6|8441.8|8410.5|8433.6|8403.3|0
1668482700000|2022-11-15 03:25:00|8428.2|8413.2|8420.5|8405.5|8428.2|8413.2|8419.5|8404.5|2
1668483000000|2022-11-15 03:30:00|8420.6|8405.6|8418.6|8403.6|8422.5|8407.5|8418.1|8403.1|5
1668483300000|2022-11-15 03:35:00|8418.1|8403.1|8421.1|8406.1|8424.6|8409.6|8418.1|8403.1|0
1668483600000|2022-11-15 03:40:00|8421.6|8406.6|8427.5|8412.5|8431.5|8416.5|8421.1|8406.1|0
1668483900000|2022-11-15 03:45:00|8428|8413|8429|8414|8429|8414|8428|8413|0
1668484200000|2022-11-15 03:50:00|8429.1|8414.1|8434|8419|8436|8421|8429.1|8414.1|1
1668484500000|2022-11-15 03:55:00|8430.5|8415.5|8430.5|8415.5|8430.5|8415.5|8430|8415|0
1668484800000|2022-11-15 04:00:00|8431.5|8416.5|8432|8417|8432|8417|8431.5|8416.5|0
1668485100000|2022-11-15 04:05:00|8431|8416|8432|8417|8433|8418|8431|8416|0
1668485400000|2022-11-15 04:10:00|8432.1|8417.1|8432.5|8417.5|8435|8420|8432.1|8417.1|1
1668486600000|2022-11-15 04:30:00|8433.5|8418.5|8433.5|8418.5|8433.5|8418.5|8433.5|8418.5|0
1668487800000|2022-11-15 04:50:00|8433.4|8418.4|8432.5|8417.5|8433.4|8418.4|8432.5|8417.5|0
1668488400000|2022-11-15 05:00:00|8433.4|8418.4|8432.5|8417.5|8433.4|8418.4|8432.5|8417.5|0
1668488700000|2022-11-15 05:05:00|8433.5|8418.5|8433.5|8418.5|8433.5|8418.5|8433.5|8418.5|0
1668489000000|2022-11-15 05:10:00|8433.4|8418.4|8432.4|8417.4|8433.4|8418.4|8432.4|8417.4|0
1668489300000|2022-11-15 05:15:00|8432.5|8417.5|8432.4|8417.4|8432.5|8417.5|8432.4|8417.4|0
1668489600000|2022-11-15 05:20:00|8431.4|8416.4|8431.4|8416.4|8431.4|8416.4|8431.4|8416.4|0
1668489900000|2022-11-15 05:25:00|8431.5|8416.5|8420.9|8405.9|8432.4|8417.4|8420.9|8405.9|0
1668490200000|2022-11-15 05:30:00|8419.9|8404.9|8414.5|8399.5|8419.9|8404.9|8414.5|8399.5|0
1668490500000|2022-11-15 05:35:00|8413.5|8398.5|8409.9|8394.9|8414.5|8399.5|8408.9|8393.9|2
1668490800000|2022-11-15 05:40:00|8403.8|8388.8|8393|8378|8403.8|8388.8|8393|8378|1
1668491100000|2022-11-15 05:45:00|8392.9|8377.9|8389.5|8374.5|8392.9|8377.9|8388|8373|1
1668491400000|2022-11-15 05:50:00|8390.5|8375.5|8392.5|8377.5|8392.5|8377.5|8390.5|8375.5|0
1668491700000|2022-11-15 05:55:00|8391.5|8376.5|8391.5|8376.5|8391.5|8376.5|8391.5|8376.5|4
1668492000000|2022-11-15 06:00:00|8391|8376|8399|8374|8399.5|8376|8391|8371.2|0
1668492300000|2022-11-15 06:05:00|8400.9|8375.9|8408.2|8370.7|8408.2|8375.9|8400.9|8369.7|1
1668492600000|2022-11-15 06:10:00|8398.9|8383.9|8402.4|8377.4|8402.4|8383.9|8398.9|8377.4|2
1668492900000|2022-11-15 06:15:00|8397.7|8382.7|8401.5|8386.5|8402|8387|8397.7|8382.7|0
1668493200000|2022-11-15 06:20:00|8402|8387|8400|8385|8402|8387|8400|8385|1
1668493500000|2022-11-15 06:25:00|8400.4|8385.4|8399.9|8384.9|8400.4|8385.4|8399.9|8384.9|0
1668493800000|2022-11-15 06:30:00|8400|8385|8401.9|8386.9|8404.4|8389.4|8397|8382|1
1668494100000|2022-11-15 06:35:00|8400.9|8385.9|8398.9|8383.9|8402.9|8387.9|8396|8381|0
1668494400000|2022-11-15 06:40:00|8399.4|8384.4|8402.4|8387.4|8402.9|8387.9|8397.5|8382.5|0
1668494700000|2022-11-15 06:45:00|8402.5|8387.5|8419.9|8404.9|8422.9|8407.9|8402.4|8387.4|3
1668495000000|2022-11-15 06:50:00|8418.4|8403.4|8424.9|8409.9|8426.9|8411.9|8412.4|8397.4|0
1668495300000|2022-11-15 06:55:00|8424.8|8409.8|8429.8|8414.8|8430.9|8415.9|8418.9|8403.9|1
1668495600000|2022-11-15 07:00:00|8428.3|8413.3|8439.4|8424.4|8441.8|8426.8|8428.3|8413.3|0
1668495900000|2022-11-15 07:05:00|8439.8|8424.8|8447.8|8432.8|8448.1|8433.1|8439.3|8424.3|4
1668496200000|2022-11-15 07:10:00|8449.8|8434.8|8445.8|8430.8|8449.8|8434.8|8444.3|8429.3|5
1668496500000|2022-11-15 07:15:00|8445.7|8430.7|8455.8|8440.8|8455.8|8440.8|8444.3|8429.3|3
1668496800000|2022-11-15 07:20:00|8456.8|8441.8|8476.7|8461.7|8479.2|8464.2|8456.8|8441.8|3
1668497100000|2022-11-15 07:25:00|8473.7|8458.7|8471.2|8456.2|8474.2|8459.2|8467.7|8452.7|0
1668497400000|2022-11-15 07:30:00|8471.3|8456.3|8471.2|8456.2|8474.2|8459.2|8462.7|8447.7|1
1668497700000|2022-11-15 07:35:00|8470.7|8455.7|8460.7|8445.7|8470.7|8455.7|8457.6|8442.6|1
1668498000000|2022-11-15 07:40:00|8461.2|8446.2|8471.4|8433.9|8477.7|8462.7|8461.2|8433.9|1
1668498300000|2022-11-15 07:45:00|8470.9|8433.4|8467.2|8452.2|8471.9|8452.7|8463.2|8433.4|1
1668498600000|2022-11-15 07:50:00|8466.7|8451.7|8463.2|8448.2|8470.7|8455.7|8462.2|8447.2|0
1668498900000|2022-11-15 07:55:00|8460.7|8445.7|8458.7|8443.7|8461.7|8446.7|8453.7|8438.7|0
1668499200000|2022-11-15 08:00:00|8463.3|8438.3|8453.7|8438.7|8463.3|8443.7|8449.7|8434.7|0
1668499500000|2022-11-15 08:05:00|8453.2|8438.2|8443.6|8428.6|8454.7|8439.7|8443.1|8428.1|0
1668499800000|2022-11-15 08:10:00|8443.5|8428.5|8463.6|8448.6|8472.2|8452.2|8440.6|8425.6|6
1668500100000|2022-11-15 08:15:00|8461.6|8446.6|8467.2|8452.2|8468.2|8453.2|8459.1|8444.1|0
1668500400000|2022-11-15 08:20:00|8467.1|8452.1|8456.1|8441.1|8469.2|8452.1|8456.1|8441.1|0
1668500700000|2022-11-15 08:25:00|8461|8436|8462.2|8447.2|8462.7|8447.7|8453.8|8435.1|1
1668501000000|2022-11-15 08:30:00|8462.1|8447.1|8465.2|8450.2|8470.2|8455.2|8456.7|8441.7|18
1668501300000|2022-11-15 08:35:00|8464.2|8449.2|8454.2|8439.2|8464.2|8449.2|8440.2|8425.2|10
1668501600000|2022-11-15 08:40:00|8454.7|8439.7|8452.2|8437.2|8454.7|8439.7|8450.2|8435.2|23
1668501900000|2022-11-15 08:45:00|8451.7|8436.7|8462.2|8447.2|8462.2|8447.2|8450.7|8435.7|0
1668502200000|2022-11-15 08:50:00|8462.7|8447.7|8460.2|8445.2|8462.7|8447.7|8454.1|8437.2|22
1668502500000|2022-11-15 08:55:00|8460.7|8445.7|8456.6|8441.6|8467.7|8452.7|8456.6|8441.6|0
1668502800000|2022-11-15 09:00:00|8457.6|8442.6|8467.1|8452.1|8467.1|8452.1|8456.6|8441.6|0
1668503100000|2022-11-15 09:05:00|8469.7|8454.7|8455.6|8440.6|8469.7|8454.7|8454.6|8439.6|17
1668503400000|2022-11-15 09:10:00|8456.1|8441.1|8437.6|8422.6|8456.1|8441.1|8436.1|8420.1|0
1668503700000|2022-11-15 09:15:00|8437.1|8422.1|8446.1|8431.1|8447.6|8431.1|8435.1|8420.1|0
1668504000000|2022-11-15 09:20:00|8446.6|8431.6|8451.7|8436.7|8460.1|8445.1|8445.1|8430.1|12
1668504300000|2022-11-15 09:25:00|8451.2|8436.2|8441.2|8426.2|8457.2|8442.2|8440.2|8425.2|10
1668504600000|2022-11-15 09:30:00|8440.7|8425.7|8437.7|8422.7|8441.6|8426.6|8432.6|8417.6|4
1668504900000|2022-11-15 09:35:00|8438.1|8423.1|8426.1|8411.1|8438.1|8423.1|8419.2|8404.2|13
1668505200000|2022-11-15 09:40:00|8426.6|8411.6|8433.6|8418.6|8440.6|8425.6|8422.6|8407.6|0
1668505500000|2022-11-15 09:45:00|8434.1|8419.1|8442.6|8427.6|8446.1|8431.1|8434.1|8419.1|0
1668505800000|2022-11-15 09:50:00|8442.1|8427.1|8451.1|8436.1|8457.1|8442.1|8441.6|8426.6|3
1668506100000|2022-11-15 09:55:00|8451|8436|8445.6|8430.6|8451.5|8436|8445.6|8425.1|0
1668506400000|2022-11-15 10:00:00|8447.1|8432.1|8448.1|8433.1|8453.5|8438.5|8442.2|8427.2|24
1668506700000|2022-11-15 10:05:00|8448|8433|8447.6|8432.6|8448.1|8433.1|8437.6|8422.6|17
1668507000000|2022-11-15 10:10:00|8447.1|8432.1|8452.5|8437.5|8453|8438|8446.6|8431.6|0
1668507300000|2022-11-15 10:15:00|8451.5|8436.5|8448|8433|8453.5|8438.5|8447.5|8432.5|0
1668507600000|2022-11-15 10:20:00|8447.5|8432.5|8459|8444|8460.5|8445.5|8447.5|8432.5|1
1668507900000|2022-11-15 10:25:00|8459.1|8444.1|8459.5|8444.5|8462|8447|8453|8438|51
1668508200000|2022-11-15 10:30:00|8460|8445|8468|8453|8468.5|8453.5|8458.4|8443.4|2
1668508500000|2022-11-15 10:35:00|8467.9|8452.9|8471.8|8456.8|8471.8|8456.8|8467.5|8452.5|43
1668508800000|2022-11-15 10:40:00|8471.6|8456.6|8467.3|8452.3|8471.6|8456.6|8462.3|8447.3|0
1668509100000|2022-11-15 10:45:00|8467.2|8452.2|8464.8|8449.8|8467.8|8452.8|8464.8|8449.8|0
1668509400000|2022-11-15 10:50:00|8465.2|8450.2|8465.3|8450.3|8469.3|8454.3|8462.8|8447.8|11
1668509700000|2022-11-15 10:55:00|8465.8|8450.8|8467.7|8452.7|8468.3|8453.3|8463.8|8448.8|4
1668510000000|2022-11-15 11:00:00|8468.3|8453.3|8475.7|8460.7|8475.7|8460.7|8466.2|8451.2|2
1668510300000|2022-11-15 11:05:00|8475.2|8460.2|8498.1|8483.1|8499.1|8484.1|8474.7|8459.7|71
1668510600000|2022-11-15 11:10:00|8497.9|8482.9|8496.6|8481.6|8498.1|8483.1|8493.7|8478.7|1
1668510900000|2022-11-15 11:15:00|8497.1|8482.1|8481|8466|8497.1|8482.1|8479.6|8464.6|203
1668511200000|2022-11-15 11:20:00|8482|8467|8467.6|8452.6|8484|8469|8464.7|8449.7|3
1668511500000|2022-11-15 11:25:00|8467.7|8452.7|8480.1|8465.1|8480.1|8465.1|8467.7|8452.7|0
1668511800000|2022-11-15 11:30:00|8480|8465|8468.1|8453.1|8480.1|8465.1|8467.6|8452.6|2
1668512100000|2022-11-15 11:35:00|8467.6|8452.6|8467.1|8452.1|8469.7|8454.7|8465.6|8450.6|14
1668512400000|2022-11-15 11:40:00|8464.2|8449.2|8471.5|8456.5|8471.5|8456.5|8464|8449|14
1668512700000|2022-11-15 11:45:00|8471.6|8456.6|8494.5|8479.5|8496.5|8481.5|8471.6|8456.6|0
1668513000000|2022-11-15 11:50:00|8494|8479|8502.9|8487.9|8502.9|8487.9|8484.5|8469.5|1
1668513300000|2022-11-15 11:55:00|8502.8|8487.8|8493.5|8478.5|8502.8|8487.8|8493.5|8478.5|1
1668513600000|2022-11-15 12:00:00|8494|8479|8486|8471|8494.5|8479.5|8478.5|8463.5|28
1668513900000|2022-11-15 12:05:00|8486.5|8471.5|8513.5|8498.5|8534.4|8519.4|8484.1|8469.1|25
1668514200000|2022-11-15 12:10:00|8514|8499|8517.1|8502.1|8522|8507|8512|8497|6
1668514500000|2022-11-15 12:15:00|8517|8502|8522.6|8507.6|8529.1|8514.1|8514.6|8499.6|45
1668514800000|2022-11-15 12:20:00|8523.1|8508.1|8519.6|8504.6|8525.6|8510.6|8514.3|8499.3|26
1668515100000|2022-11-15 12:25:00|8520.1|8505.1|8532.6|8517.6|8533.6|8518.6|8519.6|8504.6|10
1668515400000|2022-11-15 12:30:00|8532.7|8517.7|8527.1|8512.1|8533.6|8518.6|8523.6|8508.6|20
1668515700000|2022-11-15 12:35:00|8527.2|8512.2|8529.6|8514.6|8531.6|8516.6|8519.6|8504.6|0
1668516000000|2022-11-15 12:40:00|8529.1|8514.1|8533.6|8518.6|8533.6|8518.6|8524.1|8509.1|20
1668516300000|2022-11-15 12:45:00|8533.1|8518.1|8531.2|8516.2|8533.1|8518.1|8526.1|8511.1|2
1668516600000|2022-11-15 12:50:00|8531.7|8516.7|8524.3|8509.3|8533.2|8518.2|8523.7|8508.7|145
1668516900000|2022-11-15 12:55:00|8524.8|8509.8|8522|8507|8526.8|8511.8|8508.5|8493.5|160
1668517200000|2022-11-15 13:00:00|8521.7|8506.7|8531.5|8516.5|8537.5|8522.5|8516|8501|37
1668517500000|2022-11-15 13:05:00|8532.4|8517.4|8509.5|8494.5|8535.4|8520.4|8509.5|8494.5|15
1668517800000|2022-11-15 13:10:00|8509|8494|8508|8493|8526|8511|8504|8489|31
1668518100000|2022-11-15 13:15:00|8507.5|8492.5|8515|8500|8518|8503|8505.9|8490.9|24
1668518400000|2022-11-15 13:20:00|8514.5|8499.5|8494.9|8479.9|8516.4|8501.4|8494|8479|15
1668518700000|2022-11-15 13:25:00|8495.4|8480.4|8505|8490|8505|8490|8486.4|8471.4|36
1668519000000|2022-11-15 13:30:00|8505.1|8490.1|8573.3|8558.3|8589.3|8574.3|8505|8490|845
1668519300000|2022-11-15 13:35:00|8572.9|8557.9|8562|8547|8578.9|8563.9|8553|8538|214
1668519600000|2022-11-15 13:40:00|8562.5|8547.5|8542.5|8527.5|8565.6|8550.6|8534.6|8519.6|226
1668519900000|2022-11-15 13:45:00|8542.9|8527.9|8552.8|8537.8|8559.6|8544.6|8542.9|8527.9|169
1668520200000|2022-11-15 13:50:00|8552.3|8537.3|8554.9|8539.9|8554.9|8539.9|8536|8521|176
1668520500000|2022-11-15 13:55:00|8556.9|8541.9|8581.9|8566.9|8582.4|8567.4|8550.4|8535.4|96
1668520800000|2022-11-15 14:00:00|8581.4|8566.4|8609.2|8594.2|8612.7|8597.7|8569|8554|232
1668521100000|2022-11-15 14:05:00|8612.2|8597.2|8666|8641|8669.3|8650.7|8611.2|8596.2|209
1668521400000|2022-11-15 14:10:00|8665.5|8640.5|8614|8599|8679.1|8664.1|8612.1|8597.1|123
1668521700000|2022-11-15 14:15:00|8614.2|8599.2|8616.9|8601.9|8623.9|8608.9|8594.1|8576.5|78
1668522000000|2022-11-15 14:20:00|8615.6|8600.6|8611.3|8596.3|8629.4|8614.4|8604.9|8589.9|90
1668522300000|2022-11-15 14:25:00|8613.3|8598.3|8593.3|8578.3|8613.4|8598.4|8588.4|8573.4|97
1668522600000|2022-11-15 14:30:00|8593.5|8578.5|8589.9|8574.9|8622.8|8607.8|8583.3|8568.3|89
1668522900000|2022-11-15 14:35:00|8588.4|8573.4|8594.3|8579.3|8612.7|8597.7|8588.4|8573.4|124
1668523200000|2022-11-15 14:40:00|8590.7|8575.7|8587.7|8572.7|8599.6|8584.6|8566.9|8551.9|285
1668523500000|2022-11-15 14:45:00|8587.6|8572.6|8583.2|8568.2|8603.6|8588.6|8551.7|8536.7|99
1668523800000|2022-11-15 14:50:00|8582.2|8567.2|8569.7|8554.7|8593.6|8573.9|8558.7|8543.7|65
1668524100000|2022-11-15 14:55:00|8570.2|8555.2|8580.8|8565.8|8587.5|8570.8|8569.4|8554.4|58
1668524400000|2022-11-15 15:00:00|8578.8|8563.8|8583.7|8568.7|8588.6|8573.6|8574.7|8554.7|21
1668524700000|2022-11-15 15:05:00|8583.5|8568.5|8575.7|8560.7|8585.6|8570.6|8570.7|8555.7|21
1668525000000|2022-11-15 15:10:00|8576.1|8561.1|8628.1|8613.1|8629.1|8614.1|8576.1|8561.1|82
1668525300000|2022-11-15 15:15:00|8629.6|8614.6|8629.1|8614.1|8640.7|8625.7|8617.2|8602.2|220
1668525600000|2022-11-15 15:20:00|8629.6|8614.6|8644.6|8629.6|8665.7|8650.7|8629.6|8614.6|175
1668525900000|2022-11-15 15:25:00|8644.7|8629.7|8621.2|8606.2|8645.2|8630.2|8605.6|8585.3|59
1668526200000|2022-11-15 15:30:00|8622.6|8607.6|8643|8628|8659.5|8644.5|8622.6|8607.6|231
1668526500000|2022-11-15 15:35:00|8643.5|8628.5|8629.1|8614.1|8648.4|8633.4|8611.2|8596.2|54
1668526800000|2022-11-15 15:40:00|8628.6|8613.6|8655|8640|8660.5|8645.5|8614.1|8599.1|179
1668527100000|2022-11-15 15:45:00|8653.6|8638.6|8648.6|8633.6|8661.4|8646.4|8644.6|8629.6|50
1668527400000|2022-11-15 15:50:00|8649.1|8634.1|8665.1|8650.1|8665.6|8650.6|8647.5|8632.5|44
1668527700000|2022-11-15 15:55:00|8668.1|8653.1|8687.2|8672.2|8689.7|8674.7|8668.1|8653.1|120
1668528000000|2022-11-15 16:00:00|8685.8|8670.8|8682.2|8667.2|8692.6|8677.6|8668.3|8653.3|117
1668528300000|2022-11-15 16:05:00|8683.2|8668.2|8675.9|8660.9|8688.2|8673.2|8675.9|8660.9|67
1668528600000|2022-11-15 16:10:00|8676.4|8661.4|8670.2|8655.2|8685.8|8670.8|8661.1|8646.1|159
1668528900000|2022-11-15 16:15:00|8670.7|8655.7|8680.5|8665.5|8691.7|8676.7|8668.9|8653.9|109
1668529200000|2022-11-15 16:20:00|8681.4|8666.4|8700.7|8685.7|8718.6|8703.6|8681.4|8666.4|197
1668529500000|2022-11-15 16:25:00|8700.6|8685.6|8689.7|8674.7|8700.6|8685.6|8676.1|8661.1|95
1668529800000|2022-11-15 16:30:00|8689.2|8674.2|8704.8|8689.8|8706.8|8691.8|8684.2|8669.2|102
1668530100000|2022-11-15 16:35:00|8705.3|8690.3|8713.3|8698.3|8723.8|8708.8|8699.3|8684.3|186
1668530400000|2022-11-15 16:40:00|8712.8|8697.8|8710.3|8695.3|8718.9|8703.9|8704.3|8689.3|50
1668530700000|2022-11-15 16:45:00|8710.8|8695.8|8715.2|8700.2|8718.2|8703.2|8706.3|8691.3|83
1668531000000|2022-11-15 16:50:00|8715.7|8700.7|8714.8|8699.8|8718.7|8703.7|8704.3|8689.3|47
1668531300000|2022-11-15 16:55:00|8715.2|8700.2|8704.8|8689.8|8718.2|8703.2|8701.3|8686.3|85
1668531600000|2022-11-15 17:00:00|8705.3|8690.3|8710.7|8695.7|8718.7|8703.7|8700.7|8685.7|54
1668531900000|2022-11-15 17:05:00|8710.2|8695.2|8706.7|8691.7|8712.7|8697.7|8701.6|8686.6|47
1668532200000|2022-11-15 17:10:00|8707.7|8692.7|8717.6|8702.6|8719.6|8704.6|8705.7|8690.7|104
1668532500000|2022-11-15 17:15:00|8716.1|8701.1|8719.4|8704.4|8721.9|8706.9|8710.7|8695.7|106
1668532800000|2022-11-15 17:20:00|8719|8704|8713|8698|8722.4|8707.4|8711.6|8696.6|85
1668533100000|2022-11-15 17:25:00|8713.5|8698.5|8744.3|8729.3|8752.1|8737.1|8712|8697|261
1668533400000|2022-11-15 17:30:00|8741|8726|8747.8|8732.8|8748.8|8733.8|8734|8719|41
1668533700000|2022-11-15 17:35:00|8746.9|8731.9|8744.4|8729.4|8748.8|8733.8|8739|8724|67
1668534000000|2022-11-15 17:40:00|8744.9|8729.9|8758.4|8743.4|8758.9|8743.9|8739.5|8724.5|105
1668534300000|2022-11-15 17:45:00|8759.4|8744.4|8755.1|8740.1|8759.4|8744.4|8748|8733|136
1668534600000|2022-11-15 17:50:00|8756.5|8741.5|8750.1|8735.1|8762.9|8747.9|8749|8734|66
1668534900000|2022-11-15 17:55:00|8750.7|8735.7|8766|8751|8769|8754|8748.5|8733.5|70
1668535200000|2022-11-15 18:00:00|8766.1|8751.1|8766.9|8751.9|8770|8755|8760.1|8745.1|41
1668535500000|2022-11-15 18:05:00|8767.4|8752.4|8769.6|8754.6|8769.7|8754.7|8762.6|8747.6|94
1668535800000|2022-11-15 18:10:00|8769.7|8754.7|8758.7|8743.7|8769.7|8754.7|8757.8|8742.8|101
1668536100000|2022-11-15 18:15:00|8761.2|8746.2|8751.6|8736.6|8770|8755|8751.6|8736.6|47
1668536400000|2022-11-15 18:20:00|8751.7|8736.7|8767.6|8752.6|8767.6|8752.6|8751.7|8736.7|28
1668536700000|2022-11-15 18:25:00|8768.6|8753.6|8772.5|8757.5|8773|8758|8758.6|8743.6|40
1668537000000|2022-11-15 18:30:00|8772.9|8757.9|8771.9|8756.9|8772.9|8757.9|8761.6|8746.6|91
1668537300000|2022-11-15 18:35:00|8772.9|8757.9|8769.6|8754.6|8774|8759|8767.6|8752.6|71
1668537600000|2022-11-15 18:40:00|8762.7|8747.7|8752.9|8737.9|8764.1|8749.1|8743.9|8728.9|205
1668537900000|2022-11-15 18:45:00|8752.8|8737.8|8718.5|8703.5|8753.8|8738.8|8703.4|8688.4|384
1668538200000|2022-11-15 18:50:00|8718.4|8703.4|8703.5|8688.5|8732.9|8717.9|8703|8688|46
1668538500000|2022-11-15 18:55:00|8703.4|8688.4|8711.9|8696.9|8717.9|8702.9|8692.9|8677.9|47
1668538800000|2022-11-15 19:00:00|8710|8695|8690.4|8675.4|8721|8706|8690.4|8675.4|121
1668539100000|2022-11-15 19:05:00|8687|8672|8695.6|8680.6|8702|8681.1|8672.4|8657.4|102
1668539400000|2022-11-15 19:10:00|8694.1|8679.1|8715.4|8700.4|8724.4|8709.4|8694.1|8679.1|458
1668539700000|2022-11-15 19:15:00|8715.5|8700.5|8723.1|8708.1|8737.4|8712.7|8709.9|8691.9|492
1668564000000|2022-11-16 02:00:00|8716.5|8701.5|8740.5|8715.5|8764.7|8736.2|8712.1|8686.2|32
1668564300000|2022-11-16 02:05:00|8740.4|8715.4|8738.6|8723.6|8750.3|8731|8732|8707.9|14
1668564600000|2022-11-16 02:10:00|8739.5|8724.5|8741.9|8726.9|8747.5|8732.5|8731.5|8716.5|71
1668564900000|2022-11-16 02:15:00|8743.9|8728.9|8751.3|8736.3|8755.3|8740.3|8740.9|8725.9|6
1668565200000|2022-11-16 02:20:00|8751.4|8736.4|8762.3|8747.3|8762.3|8747.3|8751.3|8736.3|3
1668565500000|2022-11-16 02:25:00|8761.3|8746.3|8747.3|8732.3|8762.3|8747.3|8747.3|8732.3|15
1668565800000|2022-11-16 02:30:00|8745.3|8730.3|8741.8|8726.8|8763.8|8748.8|8741.3|8726.3|14
1668566100000|2022-11-16 02:35:00|8741.7|8726.7|8730.8|8715.8|8747.3|8732.3|8727.7|8712.7|3
1668566400000|2022-11-16 02:40:00|8730.7|8715.7|8731.3|8716.3|8733.8|8718.8|8728.8|8713.8|1
1668566700000|2022-11-16 02:45:00|8731.4|8716.4|8728.2|8713.2|8735.3|8720.3|8723.3|8704.3|18
1668567000000|2022-11-16 02:50:00|8728.1|8713.1|8730.7|8715.7|8734.7|8719.7|8724.7|8709.7|0
1668567300000|2022-11-16 02:55:00|8731.2|8716.2|8734.2|8719.2|8734.2|8719.2|8727.7|8712.7|1
1668567600000|2022-11-16 03:00:00|8737.2|8722.2|8730.7|8715.7|8739.2|8724.2|8730.2|8711.7|3
1668567900000|2022-11-16 03:05:00|8731.2|8716.2|8729.7|8714.7|8738.2|8723.2|8729.2|8714.2|0
1668568200000|2022-11-16 03:10:00|8730.2|8715.2|8730.6|8715.6|8738.1|8723.1|8729.2|8714.2|7
1668568500000|2022-11-16 03:15:00|8724.6|8709.6|8698.9|8683.9|8724.6|8709.6|8698.9|8683.9|23
1668568800000|2022-11-16 03:20:00|8693.4|8678.4|8695.4|8670.4|8696.4|8678.4|8691.4|8669.9|1
1668569100000|2022-11-16 03:25:00|8699.2|8674.2|8713.2|8675.7|8713.2|8679.4|8690.9|8669.2|3
1668569400000|2022-11-16 03:30:00|8714.2|8676.7|8716.7|8679.2|8717.1|8679.6|8711.9|8674.4|0
1668569700000|2022-11-16 03:35:00|8715.7|8678.2|8715.7|8678.2|8715.7|8678.2|8715.7|8678.2|0
1668570000000|2022-11-16 03:40:00|8714.7|8677.2|8702|8687|8714.7|8690|8694|8675.2|0
1668570300000|2022-11-16 03:45:00|8704.5|8679.5|8702|8677|8704.5|8679.5|8701.5|8676.5|0
1668570600000|2022-11-16 03:50:00|8701.9|8676.9|8701.9|8676.9|8701.9|8676.9|8701.9|8676.9|0
1668571200000|2022-11-16 04:00:00|8688.4|8673.4|8677.4|8662.4|8688.4|8673.4|8673.9|8658.9|2
1668571500000|2022-11-16 04:05:00|8673.9|8658.9|8674.9|8659.9|8675.9|8660.9|8672.8|8657.8|0
1668571800000|2022-11-16 04:10:00|8674.4|8659.4|8673.4|8658.4|8674.4|8659.4|8672.9|8657.9|0
1668572100000|2022-11-16 04:15:00|8672.9|8657.9|8673.4|8658.4|8673.4|8658.4|8672.4|8657.4|0
1668572400000|2022-11-16 04:20:00|8672.9|8657.9|8701.2|8663.7|8701.7|8664.2|8672.9|8651.9|0
1668572700000|2022-11-16 04:25:00|8701.7|8664.2|8699.4|8674.4|8703.6|8674.4|8697.4|8664.1|4
1668573000000|2022-11-16 04:30:00|8699.9|8674.9|8701.3|8686.3|8706.4|8686.3|8695.4|8674.9|0
1668573300000|2022-11-16 04:35:00|8700.4|8685.4|8700.9|8685.9|8700.9|8685.9|8700.4|8685.4|0
1668573600000|2022-11-16 04:40:00|8700.4|8685.4|8695.3|8680.3|8700.9|8685.9|8693.9|8678.9|4
1668573900000|2022-11-16 04:45:00|8700.2|8675.2|8695.3|8670.3|8700.2|8676.1|8691.1|8668.9|0
1668574200000|2022-11-16 04:50:00|8697.8|8672.8|8698.4|8673.4|8698.4|8673.4|8697.8|8672.8|0
1668574800000|2022-11-16 05:00:00|8695.4|8670.4|8673.4|8658.4|8695.4|8670.4|8668.4|8652.6|5
1668575100000|2022-11-16 05:05:00|8673.5|8658.5|8674.9|8659.9|8674.9|8659.9|8673.5|8658.5|0
1668575400000|2022-11-16 05:10:00|8675|8660|8676.4|8661.4|8676.4|8661.4|8675|8660|0
1668575700000|2022-11-16 05:15:00|8675.9|8660.9|8702.2|8664.7|8702.2|8664.7|8675.9|8650.6|0
1668576000000|2022-11-16 05:20:00|8703.2|8665.7|8695.4|8670.4|8710.1|8673.3|8695.4|8665.7|1
1668576300000|2022-11-16 05:25:00|||||||||1
1668576600000|2022-11-16 05:30:00|8694|8669|8689.3|8674.3|8694.4|8674.3|8689.3|8669|0
1668576900000|2022-11-16 05:35:00|8687.4|8672.4|8690.4|8675.4|8690.4|8675.4|8687.4|8672.4|0
1668577200000|2022-11-16 05:40:00|8694.2|8679.2|8696.9|8681.9|8698.9|8683.9|8694.2|8679.2|2
1668577500000|2022-11-16 05:45:00|8697.9|8682.9|8710.4|8695.4|8710.9|8695.9|8697.9|8682.9|2
1668578100000|2022-11-16 05:55:00|8712.9|8697.9|8706.4|8691.4|8714.4|8699.4|8706.4|8691.4|1
1668578400000|2022-11-16 06:00:00|8705.4|8690.4|8711.4|8696.4|8711.4|8696.4|8705.4|8690.4|22
1668579000000|2022-11-16 06:10:00|8709.9|8694.9|8707.4|8692.4|8713.4|8694.9|8707.4|8688.4|0
1668579300000|2022-11-16 06:15:00|8707.9|8692.9|8707.9|8692.9|8708.9|8693.9|8707.4|8692.4|0
1668579600000|2022-11-16 06:20:00|8710.4|8695.4|8714.4|8699.4|8714.9|8699.9|8709.9|8694.9|0
1668579900000|2022-11-16 06:25:00|8713.9|8698.9|8714.4|8699.4|8720.9|8700.8|8712.9|8694.5|0
1668580200000|2022-11-16 06:30:00|8714.9|8699.9|8714.9|8699.9|8715.4|8700.4|8712.9|8697.9|0
1668580500000|2022-11-16 06:35:00|8714.8|8699.8|8708.9|8693.9|8714.8|8699.8|8708.4|8693.4|0
1668580800000|2022-11-16 06:40:00|8709.4|8694.4|8721.4|8706.4|8722.4|8707.4|8709.4|8694.4|0
1668581100000|2022-11-16 06:45:00|8721.2|8706.2|8713.9|8698.9|8721.9|8706.9|8713.4|8698.4|0
1668581400000|2022-11-16 06:50:00|8715.4|8700.4|8717.9|8702.9|8717.9|8702.9|8714.4|8699.4|0
1668581700000|2022-11-16 06:55:00|8717.8|8702.8|8716.4|8701.4|8720.9|8705.9|8712.4|8697.4|0
1668582000000|2022-11-16 07:00:00|8716.9|8701.9|8722.8|8707.8|8723.8|8708.8|8709.9|8694.9|3
1668582300000|2022-11-16 07:05:00|8726.3|8711.3|8715.8|8700.8|8726.8|8711.8|8712.3|8697.3|0
1668582600000|2022-11-16 07:10:00|8713.8|8698.8|8709.8|8694.8|8715.3|8700.3|8708.3|8693.3|0
1668582900000|2022-11-16 07:15:00|8711.3|8696.3|8723.3|8708.3|8723.8|8708.8|8709.8|8694.8|2
1668583200000|2022-11-16 07:20:00|8726.3|8711.3|8728.8|8713.8|8731.3|8716.3|8719.3|8704.3|1
1668583500000|2022-11-16 07:25:00|8728.7|8713.7|8729.8|8714.8|8732.3|8717.3|8720.3|8705.3|0
1668583800000|2022-11-16 07:30:00|8729.4|8714.4|8724.3|8709.3|8729.4|8714.4|8722.3|8707.3|3
1668584100000|2022-11-16 07:35:00|8723.8|8708.8|8728.8|8713.8|8730.8|8715.8|8721.8|8706.8|1
1668584400000|2022-11-16 07:40:00|8728.7|8713.7|8724.8|8709.8|8728.7|8713.7|8722.8|8707.8|0
1668584700000|2022-11-16 07:45:00|8725.8|8710.8|8731.3|8716.3|8731.3|8716.3|8725.3|8710.3|0
1668585000000|2022-11-16 07:50:00|8731.5|8716.5|8756.2|8741.2|8756.7|8741.7|8731.5|8716.5|2
1668585300000|2022-11-16 07:55:00|8756.7|8741.7|8761.3|8746.3|8767.2|8752.2|8755.7|8740.7|3
1668585600000|2022-11-16 08:00:00|8761.2|8746.2|8767.2|8752.2|8770.7|8755.7|8757.8|8742.8|0
1668585900000|2022-11-16 08:05:00|8767.7|8752.7|8782.3|8767.3|8791.3|8776.3|8765.3|8750.3|14
1668586200000|2022-11-16 08:10:00|8782.8|8767.8|8793.4|8778.4|8796.3|8778.4|8782.8|8767.8|4
1668586500000|2022-11-16 08:15:00|8793.9|8778.9|8793.8|8778.8|8794.9|8779.9|8788.9|8773.9|3
1668586800000|2022-11-16 08:20:00|8793.9|8778.9|8790.8|8775.8|8794.8|8779.8|8784.4|8769.4|0
1668587100000|2022-11-16 08:25:00|8790.3|8775.3|8831.2|8816.2|8831.2|8816.2|8787.4|8772.4|35
1668587400000|2022-11-16 08:30:00|8834.2|8819.2|8856.3|8841.3|8873.2|8858.2|8834.2|8819.2|24
1668587700000|2022-11-16 08:35:00|8858.9|8843.9|8845.3|8830.3|8871.8|8856.8|8845.3|8823.7|10
1668588000000|2022-11-16 08:40:00|8846.7|8831.7|8854.7|8839.7|8858.8|8843.8|8846.7|8830.3|14
1668588300000|2022-11-16 08:45:00|8855.2|8840.2|8860.7|8845.7|8869.3|8854.3|8851.3|8836.3|0
1668588600000|2022-11-16 08:50:00|8858.3|8843.3|8885|8870|8897.3|8882.3|8858.3|8843.3|30
1668588900000|2022-11-16 08:55:00|8886|8871|8891.5|8876.5|8893.9|8878.9|8875.4|8860.4|75
1668589200000|2022-11-16 09:00:00|8893|8878|8902|8887|8903.4|8888.4|8886.4|8869.3|13
1668589500000|2022-11-16 09:05:00|8901.5|8886.5|8922.8|8907.8|8922.8|8907.8|8889|8874|54
1668589800000|2022-11-16 09:10:00|8922.3|8907.3|8937.1|8922.1|8945.3|8930.3|8919.3|8904.3|105
1668590100000|2022-11-16 09:15:00|8933.3|8918.3|8975.6|8960.6|8975.6|8960.6|8929.7|8914.7|110
1668590400000|2022-11-16 09:20:00|8975.8|8960.8|8982.8|8967.8|8993.3|8978.3|8975.8|8960.8|36
1668590700000|2022-11-16 09:25:00|8983.3|8968.3|8983.9|8968.9|8990.9|8975.9|8971.4|8956.4|37
1668591000000|2022-11-16 09:30:00|8980.1|8965.1|8973.3|8958.3|8982.8|8967.8|8971.7|8956.7|13
1668591300000|2022-11-16 09:35:00|8974.3|8959.3|8984.8|8969.8|8985.3|8970.3|8973.8|8956.9|8
1668591600000|2022-11-16 09:40:00|8985.3|8970.3|8972.8|8957.8|8992.4|8977.3|8972.8|8957.8|16
1668591900000|2022-11-16 09:45:00|8978|8953|8985.9|8970.9|8986.8|8971.8|8977.3|8953|0
1668592200000|2022-11-16 09:50:00|8986.8|8971.8|8985.8|8970.8|8987.8|8972.8|8983.5|8968.5|6
1668592500000|2022-11-16 09:55:00|8992.1|8967.1|9002.9|8987.9|9010.6|8994.3|8992.1|8967.1|34
1668592800000|2022-11-16 10:00:00|9003.8|8988.8|8978.8|8963.8|9005.3|8990.3|8976.2|8961.2|10
1668593100000|2022-11-16 10:05:00|8983.6|8958.6|8987.9|8972.9|8987.9|8972.9|8968.3|8941.1|3
1668593400000|2022-11-16 10:10:00|8990.4|8975.4|8975.4|8960.4|8990.4|8975.4|8975.4|8960.4|17
1668593700000|2022-11-16 10:15:00|8975.5|8960.5|8975.9|8960.9|8982.9|8967.9|8966.9|8945.9|2
1668594000000|2022-11-16 10:20:00|8975.7|8960.7|8964|8949|8975.7|8960.7|8952.9|8933.4|4
1668594300000|2022-11-16 10:25:00|8963.5|8948.5|8950|8935|8964|8949|8946|8931|2
1668594600000|2022-11-16 10:30:00|8950.5|8935.5|8915|8900|8952.5|8937.5|8914.4|8899.4|3
1668594900000|2022-11-16 10:35:00|8914.5|8899.5|8913.1|8898.1|8917.8|8901.5|8902.5|8887.5|1
1668595200000|2022-11-16 10:40:00|8913|8898|8913.5|8898.5|8925|8910|8910.9|8893|3
1668595500000|2022-11-16 10:45:00|8910|8895|8929.5|8914.5|8932|8917|8910|8895|1
1668595800000|2022-11-16 10:50:00|8929.3|8914.3|8931.5|8916.5|8933.8|8918.8|8925.1|8910.1|1
1668596100000|2022-11-16 10:55:00|8931|8916|8911.5|8886.5|8931|8916|8905.5|8881.2|0
1668596400000|2022-11-16 11:00:00|8911|8886|8918.4|8903.4|8929.9|8914.9|8904.5|8883|2
1668596700000|2022-11-16 11:05:00|8918.9|8903.9|8910.4|8895.4|8922.4|8903.9|8908.9|8888.4|3
1668597000000|2022-11-16 11:10:00|8910.9|8895.9|8914.3|8899.3|8925.8|8910.8|8910.4|8895.4|1
1668597300000|2022-11-16 11:15:00|8914.4|8899.4|8910.5|8895.5|8920.4|8905.4|8910.5|8895.5|10
1668597600000|2022-11-16 11:20:00|8910|8895|8911.5|8896.5|8911.9|8896.9|8904.9|8889.9|2
1668597900000|2022-11-16 11:25:00|8910.1|8895.1|8887.4|8872.4|8912.7|8895.5|8886.5|8871.5|1
1668598200000|2022-11-16 11:30:00|8886.4|8871.4|8845|8830|8886.4|8871.4|8842.4|8818.9|52
1668598500000|2022-11-16 11:35:00|8844.5|8829.5|8861.5|8846.5|8861.5|8846.5|8844|8829|4
1668598800000|2022-11-16 11:40:00|8861.6|8846.6|8859.1|8844.1|8866.3|8847|8848.1|8828.6|3
1668599100000|2022-11-16 11:45:00|8858.6|8843.6|8860.6|8845.6|8875.8|8855.6|8855.6|8835.1|0
1668599400000|2022-11-16 11:50:00|8861.1|8846.1|8860.1|8845.1|8861.1|8846.1|8851.7|8836.7|1
1668599700000|2022-11-16 11:55:00|8860|8845|8843.3|8828.3|8860|8845|8838.9|8823.9|21
1668600000000|2022-11-16 12:00:00|8843.5|8828.5|8851.2|8836.2|8856.3|8841.3|8842.8|8827.8|7
1668600300000|2022-11-16 12:05:00|8851.1|8836.1|8850.2|8835.2|8857.7|8842.7|8844.3|8829.3|8
1668600600000|2022-11-16 12:10:00|8850.7|8835.7|8859.2|8844.2|8861.7|8846.7|8850.7|8835.7|4
1668600900000|2022-11-16 12:15:00|8859.3|8844.3|8860.2|8845.2|8861.7|8846.7|8851.7|8836.7|28
1668601200000|2022-11-16 12:20:00|8860.3|8845.3|8836.6|8821.6|8865.6|8850.6|8835.6|8820.6|19
1668601500000|2022-11-16 12:25:00|8837.1|8822.1|8851.1|8836.1|8851.1|8836.1|8835.1|8820.1|3
1668601800000|2022-11-16 12:30:00|8851.6|8836.6|8851.6|8836.6|8855|8840|8847.2|8832.2|5
1668602100000|2022-11-16 12:35:00|8851.7|8836.7|8865.2|8850.2|8865.2|8850.2|8851.7|8836.7|8
1668602400000|2022-11-16 12:40:00|8865.1|8850.1|8857.1|8842.1|8865.6|8850.6|8856.1|8841.1|14
1668602700000|2022-11-16 12:45:00|8855.6|8840.6|8851.6|8836.6|8859.6|8844.6|8846.2|8831.2|12
1668603000000|2022-11-16 12:50:00|8855.6|8840.6|8846.4|8831.4|8858.3|8843.3|8845.9|8830.9|46
1668603300000|2022-11-16 12:55:00|8845.9|8830.9|8860.2|8845.2|8860.7|8845.7|8845.9|8830.9|25
1668603600000|2022-11-16 13:00:00|8859.7|8844.7|8829.1|8814.1|8865.7|8850.7|8827.7|8812.7|20
1668603900000|2022-11-16 13:05:00|8825.1|8810.1|8800.5|8785.5|8836.1|8821.1|8798.5|8783.5|51
1668604200000|2022-11-16 13:10:00|8800.6|8785.6|8781.1|8766.1|8807.5|8792.5|8781.1|8766.1|13
1668604500000|2022-11-16 13:15:00|8781.6|8766.6|8785.1|8770.1|8789|8774|8776.1|8761.1|15
1668604800000|2022-11-16 13:20:00|8785.6|8770.6|8768.6|8753.6|8805.6|8790.6|8767.6|8752.6|22
1668605100000|2022-11-16 13:25:00|8758.1|8743.1|8781.1|8766.1|8784.6|8769.6|8757.6|8742.6|18
1668605400000|2022-11-16 13:30:00|8780.1|8765.1|8742.6|8727.6|8780.2|8765.1|8729.6|8713.6|45
1668605700000|2022-11-16 13:35:00|8739.6|8724.6|8729|8714|8752.6|8737.6|8729|8714|8
1668606000000|2022-11-16 13:40:00|8728|8713|8765|8750|8785.3|8757.1|8722.1|8707.1|12
1668606300000|2022-11-16 13:45:00|8766.5|8751.5|8787.5|8772.5|8793|8778|8766.5|8751.5|6
1668606600000|2022-11-16 13:50:00|8787.6|8772.6|8758.5|8743.5|8788|8773|8757|8742|155
1668606900000|2022-11-16 13:55:00|8759.4|8744.4|8704.8|8689.8|8765.3|8750.3|8699.8|8684.8|125
1668607200000|2022-11-16 14:00:00|8705.3|8690.3|8709|8694|8719.8|8704.8|8691.8|8676.8|41
1668607500000|2022-11-16 14:05:00|8708.5|8693.5|8749.9|8734.9|8749.9|8734.9|8708|8693|27
1668607800000|2022-11-16 14:10:00|8751.8|8736.8|8785.5|8770.5|8786.4|8771.4|8742.8|8727.8|18
1668608100000|2022-11-16 14:15:00|8785.4|8770.4|8812.8|8797.8|8813.4|8798.4|8778.1|8761|24
1668608400000|2022-11-16 14:20:00|8812.9|8797.9|8818|8803|8827.9|8812.9|8805.7|8790.7|47
1668608700000|2022-11-16 14:25:00|8818.5|8803.5|8807.6|8792.6|8835.5|8820.5|8807.5|8792.5|21
1668609000000|2022-11-16 14:30:00|8810|8795|8814|8799|8839.9|8824.9|8804|8789|263
1668609300000|2022-11-16 14:35:00|8813.5|8798.5|8797.4|8782.4|8814|8799|8784.4|8769.4|58
1668609600000|2022-11-16 14:40:00|8797.9|8782.9|8789.4|8774.4|8805.9|8790.9|8783.4|8768.4|153
1668609900000|2022-11-16 14:45:00|8789.9|8774.9|8794.3|8779.3|8815.3|8800.3|8786.9|8771.9|72
1668610200000|2022-11-16 14:50:00|8794.8|8779.8|8819.3|8804.3|8830.8|8815.8|8794.8|8779.8|90
1668610500000|2022-11-16 14:55:00|8817.9|8802.9|8825.3|8810.3|8828.3|8813.3|8808.3|8793.3|76
1668610800000|2022-11-16 15:00:00|8825.8|8810.8|8831.8|8816.8|8850.8|8835.8|8824.9|8809.9|108
1668611100000|2022-11-16 15:05:00|8831.3|8816.3|8801.8|8786.8|8838.8|8823.8|8798.8|8783.8|55
1668611400000|2022-11-16 15:10:00|8802.3|8787.3|8796.8|8781.8|8808.3|8793.3|8785.3|8770.3|58
1668611700000|2022-11-16 15:15:00|8796.3|8781.3|8803.8|8788.8|8820.2|8805.2|8791.8|8776.8|33
1668612000000|2022-11-16 15:20:00|8804.3|8789.3|8791.7|8776.7|8807.8|8792.8|8773.8|8758.8|86
1668612300000|2022-11-16 15:25:00|8790.7|8775.7|8782.2|8767.2|8795.2|8780.2|8776.2|8761.2|33
1668612600000|2022-11-16 15:30:00|8781.7|8766.7|8787.1|8772.1|8811.2|8796.2|8779.6|8764.6|84
1668612900000|2022-11-16 15:35:00|8786.6|8771.6|8779.7|8764.7|8793.2|8778.2|8764.2|8749.2|42
1668613200000|2022-11-16 15:40:00|8780.6|8765.6|8792.6|8777.6|8801.9|8786.9|8774.7|8759.7|69
1668613500000|2022-11-16 15:45:00|8792.5|8777.5|8770.5|8755.5|8795.5|8780.5|8765.9|8750.9|95
1668613800000|2022-11-16 15:50:00|8770.9|8755.9|8739.3|8724.3|8770.9|8755.9|8737.9|8722.9|70
1668614100000|2022-11-16 15:55:00|8739.7|8724.7|8699.8|8684.8|8739.8|8724.8|8696.3|8681.3|87
1668614400000|2022-11-16 16:00:00|8701.3|8686.3|8701.8|8686.8|8707.7|8692.7|8691.7|8676.7|60
1668614700000|2022-11-16 16:05:00|8701.6|8686.6|8721.7|8706.7|8723.2|8708.2|8691.8|8676.8|55
1668615000000|2022-11-16 16:10:00|8722.2|8707.2|8742.9|8727.9|8748.4|8733.4|8720.1|8705.1|29
1668615300000|2022-11-16 16:15:00|8742.4|8727.4|8751.8|8736.8|8752.2|8737.2|8730.4|8715.4|39
1668615600000|2022-11-16 16:20:00|8752.8|8737.8|8731.7|8716.7|8754.3|8739.3|8729.7|8714.7|31
1668615900000|2022-11-16 16:25:00|8732.2|8717.2|8717.6|8702.6|8740.2|8725.2|8713.7|8698.7|56
1668616200000|2022-11-16 16:30:00|8717.2|8702.2|8726.4|8711.4|8726.4|8711.4|8701.7|8686.7|37
1668616500000|2022-11-16 16:35:00|8726.2|8711.2|8728.8|8713.8|8735.6|8720.6|8708.9|8693.9|21
1668616800000|2022-11-16 16:40:00|8728.9|8713.9|8756.4|8741.4|8756.4|8741.4|8728.9|8713.9|112
1668617100000|2022-11-16 16:45:00|8760.7|8745.7|8786.7|8771.7|8791.7|8776.7|8760.2|8745.2|34
1668617400000|2022-11-16 16:50:00|8786.2|8771.2|8776.8|8761.8|8788.2|8773.2|8771.7|8756.7|66
1668617700000|2022-11-16 16:55:00|8775.8|8760.8|8777.7|8762.7|8801.2|8786.2|8775.2|8760.2|45
1668618000000|2022-11-16 17:00:00|8776.7|8761.7|8761.1|8746.1|8783.1|8768.1|8761|8746|58
1668618300000|2022-11-16 17:05:00|8763.5|8748.5|8762.5|8747.5|8782.4|8767.4|8762.5|8747.5|87
1668618600000|2022-11-16 17:10:00|8762.2|8747.2|8779.5|8764.5|8785.5|8770.5|8751|8736|77
1668618900000|2022-11-16 17:15:00|8780.5|8765.5|8760.5|8745.5|8780.5|8765.5|8760.5|8745.5|55
1668619200000|2022-11-16 17:20:00|8759.5|8744.5|8760.9|8745.9|8762|8747|8745.5|8730.5|80
1668619500000|2022-11-16 17:25:00|8760.5|8745.5|8776.9|8761.9|8776.9|8761.9|8760.5|8745.5|36
1668619800000|2022-11-16 17:30:00|8776.4|8761.4|8782.4|8767.4|8782.9|8767.9|8776.4|8761.4|68
1668620100000|2022-11-16 17:35:00|8782.9|8767.9|8783.4|8768.4|8789.4|8774.4|8777.4|8762.4|52
1668620400000|2022-11-16 17:40:00|8782.9|8767.9|8773.8|8758.8|8786.9|8771.9|8763.2|8748.2|154
1668620700000|2022-11-16 17:45:00|8774.3|8759.3|8753.3|8738.3|8781.3|8766.3|8752.8|8737.8|86
1668621000000|2022-11-16 17:50:00|8753.8|8738.8|8767.7|8752.7|8771.2|8756.2|8748.7|8733.7|91
1668621300000|2022-11-16 17:55:00|8768.2|8753.2|8778.5|8763.5|8782.6|8767.6|8765.2|8750.2|52
1668621600000|2022-11-16 18:00:00|8777.5|8762.5|8783.9|8768.9|8785.6|8770.6|8771.1|8756.1|53
1668621900000|2022-11-16 18:05:00|8783.7|8768.7|8721.2|8706.2|8783.7|8768.7|8717.7|8702.7|98
1668622200000|2022-11-16 18:10:00|8721.7|8706.7|8706.9|8691.9|8725.7|8710.7|8697.9|8682.9|51
1668622500000|2022-11-16 18:15:00|8706.4|8691.4|8674.7|8659.7|8706.4|8691.4|8672.4|8657.4|97
1668622800000|2022-11-16 18:20:00|8672.8|8657.8|8679.4|8664.4|8685.8|8670.8|8670.9|8655.9|59
1668623100000|2022-11-16 18:25:00|8678.4|8663.4|8709|8694|8709|8694|8677.4|8662.4|61
1668623400000|2022-11-16 18:30:00|8709.5|8694.5|8722.2|8707.2|8722.2|8707.2|8709|8694|102
1668623700000|2022-11-16 18:35:00|8722.7|8707.7|8708.7|8693.7|8728.2|8713.2|8698.2|8683.2|46
1668624000000|2022-11-16 18:40:00|8708.6|8693.6|8728.8|8713.8|8733.8|8718.8|8707.8|8692.8|60
1668624300000|2022-11-16 18:45:00|8728.9|8713.9|8714.9|8699.9|8731.4|8716.4|8703.8|8688.8|85
1668624600000|2022-11-16 18:50:00|8711.9|8696.9|8684.5|8669.5|8711.9|8696.9|8673.2|8658.2|206
1668624900000|2022-11-16 18:55:00|8683.1|8668.1|8677.9|8662.9|8685.6|8670.6|8672.4|8657.4|59
1668625200000|2022-11-16 19:00:00|8677.4|8662.4|8635.8|8620.8|8683.2|8668.2|8617.5|8602.5|98
1668625500000|2022-11-16 19:05:00|8636.3|8621.3|8647.3|8632.3|8651.8|8636.8|8634.3|8619.3|159
1668625800000|2022-11-16 19:10:00|8646.8|8631.8|8685.9|8670.9|8701.8|8686.8|8645.7|8630.7|488
1668626100000|2022-11-16 19:15:00|8685.8|8670.8|8690.7|8675.7|8690.7|8675.7|8677.9|8658|161
1668650400000|2022-11-17 02:00:00|8694.5|8679.5|8698.5|8673.5|8711.2|8693.1|8683.6|8658.2|50
1668650700000|2022-11-17 02:05:00|8699|8674|8637.8|8622.8|8707.8|8682|8623.9|8597.6|66
1668651000000|2022-11-17 02:10:00|8663|8625.5|8640.5|8625.5|8665|8640|8634.1|8614.3|9
1668651300000|2022-11-17 02:15:00|8641.5|8626.5|8642.6|8627.6|8651.5|8629.4|8631|8616|3
1668651600000|2022-11-17 02:20:00|8649.1|8634.1|8641.6|8626.6|8649.7|8634.6|8638.6|8623.6|2
1668651900000|2022-11-17 02:25:00|8641|8626|8631.1|8616.1|8641|8626|8621.1|8606.1|2
1668652200000|2022-11-17 02:30:00|8625.6|8610.6|8642.1|8627.1|8643.6|8628.6|8624.6|8609.6|1
1668652500000|2022-11-17 02:35:00|8647.3|8632.3|8644.1|8629.1|8648.6|8633.6|8637.2|8622.2|2
1668652800000|2022-11-17 02:40:00|8644.2|8629.2|8651.6|8636.6|8652.1|8637.1|8644.2|8629.2|2
1668653100000|2022-11-17 02:45:00|8650.6|8635.6|8641.1|8626.1|8650.6|8635.6|8638.6|8623.6|3
1668653400000|2022-11-17 02:50:00|8637.1|8622.1|8647|8632|8647|8632|8635.1|8620.1|8
1668653700000|2022-11-17 02:55:00|8646.8|8631.8|8648.5|8633.5|8648.5|8633.5|8642.5|8627.5|0
1668654000000|2022-11-17 03:00:00|8648.4|8633.4|8648|8633|8648.4|8633.4|8643.6|8628.6|1
1668654300000|2022-11-17 03:05:00|8647.5|8632.5|8629.9|8614.9|8647.9|8632.9|8626.4|8611.4|2
1668654600000|2022-11-17 03:10:00|8630|8615|8621|8606|8630.4|8615.4|8618.5|8603.5|1
1668654900000|2022-11-17 03:15:00|8620.5|8605.5|8620|8605|8623.9|8608.9|8619.5|8604.5|1
1668655200000|2022-11-17 03:20:00|8620.5|8605.5|8620|8605|8620.5|8605.5|8617.5|8602.5|1
1668655500000|2022-11-17 03:25:00|8615.5|8600.5|8619|8604|8620|8605|8615.5|8600.5|1
1668655800000|2022-11-17 03:30:00|8618|8603|8619|8604|8619.5|8604.5|8618|8603|0
1668656100000|2022-11-17 03:35:00|8618.5|8603.5|8619.5|8604.5|8619.5|8604.5|8616.5|8601.5|1
1668656400000|2022-11-17 03:40:00|8620|8605|8637.5|8622.5|8640.5|8625.5|8619.5|8604.5|6
1668656700000|2022-11-17 03:45:00|8637|8622|8626|8611|8637.5|8622.5|8623|8608|0
1668657000000|2022-11-17 03:50:00|8626.5|8611.5|8625.5|8610.5|8626.5|8611.5|8624|8609|0
1668657300000|2022-11-17 03:55:00|8626|8611|8629.9|8614.9|8629.9|8614.9|8625.4|8610.4|0
1668657600000|2022-11-17 04:00:00|8629.4|8614.4|8625.9|8610.9|8629.4|8614.4|8625.9|8610.9|0
1668657900000|2022-11-17 04:05:00|8625.4|8610.4|8630.1|8615.1|8632.6|8617.6|8625.4|8610.4|12
1668658200000|2022-11-17 04:10:00|8631.1|8616.1|8634.5|8609.5|8634.5|8616.1|8629.5|8609.5|3
1668658500000|2022-11-17 04:15:00|8631.5|8616.5|8626.5|8611.5|8631.5|8616.5|8626.5|8611.5|2
1668658800000|2022-11-17 04:20:00|8626|8611|8633|8608|8633|8613|8626|8608|4
1668659100000|2022-11-17 04:25:00|8628.5|8613.5|8632.5|8607.5|8633.5|8613.5|8628|8607.5|0
1668659400000|2022-11-17 04:30:00|8627.5|8612.5|8625|8610|8632.5|8613.5|8625|8607.5|3
1668659700000|2022-11-17 04:35:00|8634.5|8609.5|8634|8609|8635|8611.5|8626.5|8609|4
1668660000000|2022-11-17 04:40:00|||||||||3
1668660300000|2022-11-17 04:45:00|8634.5|8609.5|8628.5|8613.5|8634.5|8614.5|8627.6|8609|4
1668660600000|2022-11-17 04:50:00|8627|8612|8626.6|8611.6|8627.5|8612.5|8626.5|8611.5|2
1668660900000|2022-11-17 04:55:00|8626.1|8611.1|8621.1|8606.1|8626.5|8611.5|8621.1|8606.1|2
1668661200000|2022-11-17 05:00:00|8620.6|8605.6|8628.4|8613.4|8634.3|8614.4|8620.1|8605.1|41
1668661500000|2022-11-17 05:05:00|8627.9|8612.9|8632.3|8607.3|8632.8|8612.9|8627.5|8604.9|3
1668661800000|2022-11-17 05:10:00|8627.4|8612.4|8626.9|8611.9|8627.4|8612.4|8625.9|8610.9|0
1668662100000|2022-11-17 05:15:00|||||||||4
1668662400000|2022-11-17 05:20:00|8630.4|8605.4|8628.9|8613.9|8630.4|8613.9|8623.6|8603.4|4
1668662700000|2022-11-17 05:25:00|8628.4|8613.4|8638.5|8623.5|8642.9|8624|8628.4|8613.4|3
1668663000000|2022-11-17 05:30:00|8637.5|8622.5|8640.9|8625.9|8641.9|8626.9|8637.5|8622.5|6
1668663300000|2022-11-17 05:35:00|8639|8624|8663.9|8638.9|8664.6|8638.9|8638|8620.4|2
1668663600000|2022-11-17 05:40:00|8669.8|8644.8|8661.4|8636.4|8676.3|8660.4|8661.4|8636.4|3
1668663900000|2022-11-17 05:45:00|8662.9|8637.9|8663.4|8638.4|8663.9|8638.9|8651.9|8631.9|3
1668664200000|2022-11-17 05:50:00|8663.9|8638.9|8664.4|8639.4|8672.1|8640.9|8663.9|8634.6|4
1668664800000|2022-11-17 06:00:00|8664.9|8639.9|8659.9|8634.9|8664.9|8639.9|8659.9|8634.9|2
1668665100000|2022-11-17 06:05:00|8654.9|8639.9|8657.4|8632.4|8658.9|8640.9|8652.9|8631.9|3
1668665400000|2022-11-17 06:10:00|8657.3|8632.3|8649.9|8634.9|8663.8|8642.9|8648.9|8630.4|2
1668665700000|2022-11-17 06:15:00|8655.1|8630.1|8652.9|8637.9|8660.4|8638.9|8651.9|8630.1|4
1668666000000|2022-11-17 06:20:00|8653.4|8638.4|8649.3|8634.3|8660.4|8640.9|8648.9|8633.9|4
1668666300000|2022-11-17 06:25:00|8648.8|8633.8|8653.8|8638.8|8655.8|8640.8|8648.8|8633.8|4
1668666600000|2022-11-17 06:30:00|8651.3|8636.3|8650.3|8635.3|8653.3|8638.3|8645.8|8630.8|4
1668666900000|2022-11-17 06:35:00|8652.8|8637.8|8643.8|8628.8|8653.3|8638.3|8640.9|8625.9|7
1668667200000|2022-11-17 06:40:00|8645.3|8630.3|8636.5|8621.5|8653.8|8636.7|8635|8620|4
1668667500000|2022-11-17 06:45:00|8637|8622|8642.8|8627.8|8643.3|8628.3|8635.9|8617.6|3
1668667800000|2022-11-17 06:50:00|8643|8628|8634.7|8619.7|8650.3|8635.3|8632.3|8617.3|5
1668668100000|2022-11-17 06:55:00|8633.3|8618.3|8634.8|8619.8|8638.2|8623.2|8632.8|8617.8|6
1668668400000|2022-11-17 07:00:00|8634.9|8619.9|8675.2|8660.2|8676.2|8661.2|8634.9|8619.9|6
1668668700000|2022-11-17 07:05:00|8677.2|8662.2|8680.7|8665.7|8681.2|8666.2|8673.2|8658.2|5
1668669000000|2022-11-17 07:10:00|8680.8|8665.8|8685.7|8670.7|8686.2|8671.2|8680.7|8665.7|4
1668669300000|2022-11-17 07:15:00|8685.8|8670.8|8684.7|8669.7|8688.2|8673.2|8681.2|8666.2|5
1668669600000|2022-11-17 07:20:00|8684.2|8669.2|8685.7|8670.7|8687.7|8672.7|8682.2|8667.2|4
1668669900000|2022-11-17 07:25:00|8686.2|8671.2|8682.2|8667.2|8691.2|8676.2|8682.2|8667.2|0
1668670200000|2022-11-17 07:30:00|8682.7|8667.7|8680.2|8665.2|8682.7|8667.7|8671.2|8656.2|3
1668670500000|2022-11-17 07:35:00|8680.7|8665.7|8686.2|8671.2|8687.6|8672.6|8675.2|8660.2|7
1668670800000|2022-11-17 07:40:00|8686.1|8671.1|8686.7|8671.7|8686.7|8671.7|8680.7|8665.7|4
1668671100000|2022-11-17 07:45:00|8686.2|8671.2|8696.7|8681.7|8698.2|8683.2|8682.2|8667.2|2
1668671400000|2022-11-17 07:50:00|8696.6|8681.6|8707.7|8692.7|8709.7|8694.7|8695.7|8680.7|2
1668671700000|2022-11-17 07:55:00|8709.7|8694.7|8709.7|8694.7|8711.2|8696.2|8696.2|8681.2|4
1668672000000|2022-11-17 08:00:00|8711.2|8696.2|8724|8709|8732.6|8717.6|8706.7|8691.7|41
1668672300000|2022-11-17 08:05:00|8727|8712|8715.2|8700.2|8727|8712|8711.7|8696.7|7
1668672600000|2022-11-17 08:10:00|8715.7|8700.7|8718.6|8703.6|8720.7|8705.7|8712.2|8697.2|0
1668672900000|2022-11-17 08:15:00|8717.7|8702.7|8714.7|8699.7|8721.7|8706.7|8712.7|8697.7|6
1668673200000|2022-11-17 08:20:00|8716.1|8701.1|8703.2|8688.2|8718.2|8703.2|8702.2|8687.2|2
1668673500000|2022-11-17 08:25:00|8703.3|8688.3|8711.1|8696.1|8714.7|8699.7|8703.3|8688.3|7
1668673800000|2022-11-17 08:30:00|8711.6|8696.6|8712.6|8697.6|8713.6|8698.6|8707.6|8692.6|3
1668674100000|2022-11-17 08:35:00|8716.6|8701.6|8711|8696|8718|8703|8710.5|8695.5|14
1668674400000|2022-11-17 08:40:00|8710|8695|8707.1|8692.1|8710|8695|8707.1|8692.1|5
1668674700000|2022-11-17 08:45:00|8706.1|8691.1|8687|8672|8710.6|8695.6|8686|8671|12
1668675000000|2022-11-17 08:50:00|8687.1|8672.1|8670.5|8655.5|8688|8673|8668.5|8653.5|4
1668675300000|2022-11-17 08:55:00|8670|8655|8651.5|8636.5|8672|8657|8651.5|8636.5|12
1668675600000|2022-11-17 09:00:00|8650.5|8635.5|8661|8646|8664.9|8649.9|8650.5|8635.5|5
1668675900000|2022-11-17 09:05:00|8660.5|8645.5|8657|8642|8665.5|8650.5|8651.5|8636.5|35
1668676200000|2022-11-17 09:10:00|8656.5|8641.5|8652.5|8637.5|8656.5|8641.5|8652.5|8637.5|3
1668676500000|2022-11-17 09:15:00|8652|8637|8656|8641|8656|8641|8651|8636|2
1668676800000|2022-11-17 09:20:00|8661|8646|8639|8624|8662|8647|8630.6|8615.6|19
1668677100000|2022-11-17 09:25:00|8641|8626|8639|8624|8654.5|8639.5|8639|8621.5|33
1668677400000|2022-11-17 09:30:00|8638|8623|8634|8619|8640.5|8625.5|8630|8615|2
1668677700000|2022-11-17 09:35:00|8635|8620|8624.5|8609.5|8635|8620|8621.5|8606.5|6
1668678000000|2022-11-17 09:40:00|8624.4|8609.4|8593.3|8578.3|8624.4|8609.4|8591.2|8576.2|15
1668678300000|2022-11-17 09:45:00|8592.8|8577.8|8602.7|8587.7|8604.7|8589.7|8590.3|8575.3|13
1668678600000|2022-11-17 09:50:00|8602.2|8587.2|8577.7|8562.7|8602.2|8587.2|8576.2|8561.2|5
1668678900000|2022-11-17 09:55:00|8577.2|8562.2|8573.2|8558.2|8585.7|8570.7|8571.2|8556.2|6
1668679200000|2022-11-17 10:00:00|8573.7|8558.7|8582.2|8567.2|8604.2|8589.2|8573.7|8558.7|3
1668679500000|2022-11-17 10:05:00|8587.1|8572.1|8588.1|8573.1|8597.1|8578.1|8583.6|8568.6|4
1668679800000|2022-11-17 10:10:00|8587.6|8572.6|8578|8563|8587.6|8572.6|8572|8557|19
1668680100000|2022-11-17 10:15:00|8577.5|8562.5|8575.9|8560.9|8577.5|8562.5|8569.4|8554.4|8
1668680400000|2022-11-17 10:20:00|8575.4|8560.4|8580|8565|8582.5|8567.5|8575.4|8560.4|3
1668680700000|2022-11-17 10:25:00|8580.1|8565.1|8583.1|8568.1|8583.5|8568.5|8573.6|8558.6|0
1668681000000|2022-11-17 10:30:00|8582.6|8567.6|8571.1|8556.1|8582.6|8567.6|8571.1|8556.1|1
1668681300000|2022-11-17 10:35:00|8570.6|8555.6|8575.5|8560.5|8577|8562|8564|8549|2
1668681600000|2022-11-17 10:40:00|8574.5|8559.5|8593.6|8578.6|8596.1|8581.1|8574|8559|12
1668681900000|2022-11-17 10:45:00|8593.1|8578.1|8579.1|8564.1|8594.7|8579.7|8575.6|8560.6|8
1668682200000|2022-11-17 10:50:00|8577.1|8562.1|8553.8|8538.8|8577.1|8562.1|8552.3|8537.3|8
1668682500000|2022-11-17 10:55:00|8553.9|8538.9|8555.8|8540.8|8561.8|8546.8|8553.3|8538.3|4
1668682800000|2022-11-17 11:00:00|8556.8|8541.8|8555.7|8540.7|8561.7|8546.7|8555.2|8540.2|0
1668683100000|2022-11-17 11:05:00|8555.8|8540.8|8557.2|8542.2|8559.2|8544.2|8555.2|8540.2|0
1668683400000|2022-11-17 11:10:00|8556.7|8541.7|8560.7|8545.7|8571.2|8556.2|8556.2|8541.2|5
1668683700000|2022-11-17 11:15:00|8560.6|8545.6|8566.2|8551.2|8569.1|8554.1|8556.2|8541.2|0
1668684000000|2022-11-17 11:20:00|8566.7|8551.7|8558.7|8543.7|8566.7|8551.7|8556.7|8541.7|2
1668684300000|2022-11-17 11:25:00|8559.2|8544.2|8557.6|8542.6|8569.6|8554.6|8557.6|8542.6|0
1668684600000|2022-11-17 11:30:00|8558.1|8543.1|8561.2|8546.2|8564.2|8549.2|8555.2|8540.2|6
1668684900000|2022-11-17 11:35:00|8560.7|8545.7|8554.8|8539.8|8565.7|8550.7|8554.3|8539.3|0
1668685200000|2022-11-17 11:40:00|8554.7|8539.7|8555.8|8540.8|8560.7|8545.7|8550.8|8535.8|2
1668685500000|2022-11-17 11:45:00|8557.3|8542.3|8554.7|8539.7|8562.2|8547.2|8553.8|8538.8|0
1668685800000|2022-11-17 11:50:00|8557.7|8542.7|8567.2|8552.2|8571.2|8556.2|8557.7|8542.7|10
1668686100000|2022-11-17 11:55:00|8566.7|8551.7|8572.2|8557.2|8577.7|8559.7|8562.7|8545.7|1
1668686400000|2022-11-17 12:00:00|8572.7|8557.7|8559.7|8544.7|8572.7|8557.7|8552.8|8537.8|0
1668686700000|2022-11-17 12:05:00|8559.2|8544.2|8564.7|8549.7|8566.7|8551.7|8549.4|8534.4|7
1668687000000|2022-11-17 12:10:00|8563.7|8548.7|8565.8|8550.8|8571.2|8556.2|8560.2|8545.2|13
1668687300000|2022-11-17 12:15:00|8566.8|8551.8|8572.2|8557.2|8574.2|8559.2|8561.7|8546.7|14
1668687600000|2022-11-17 12:20:00|8572.7|8557.7|8573.6|8558.6|8574.7|8559.7|8566.1|8546.1|10
1668687900000|2022-11-17 12:25:00|8577.6|8552.6|8571.1|8556.1|8589.1|8570.6|8571.1|8552.1|1
1668688200000|2022-11-17 12:30:00|8576.1|8551.1|8563.1|8548.1|8576.1|8557.1|8554.2|8539.2|5
1668688500000|2022-11-17 12:35:00|8560.1|8545.1|8566.6|8551.6|8566.6|8551.6|8554.7|8539.7|2
1668688800000|2022-11-17 12:40:00|8566.7|8551.7|8567.1|8552.1|8579.1|8564.1|8564.1|8549.1|6
1668689100000|2022-11-17 12:45:00|8566.1|8551.1|8567.6|8552.6|8569.1|8554.1|8565.1|8550.1|1
1668689400000|2022-11-17 12:50:00|8567.5|8552.5|8536|8521|8567.5|8552.5|8536|8521|19
1668689700000|2022-11-17 12:55:00|8535.7|8520.7|8499.6|8484.6|8535.7|8520.7|8490.7|8475.7|38
1668690000000|2022-11-17 13:00:00|8497.2|8482.2|8501|8486|8507.2|8490|8489.7|8474.7|16
1668690300000|2022-11-17 13:05:00|8498.5|8483.5|8529.5|8514.5|8530|8515|8485.6|8469.1|79
1668690600000|2022-11-17 13:10:00|8530.5|8515.5|8542.6|8527.6|8545.6|8530.6|8517.1|8502.1|32
1668690900000|2022-11-17 13:15:00|8542.9|8527.9|8559.7|8544.7|8572.6|8557.6|8541.1|8525.6|22
1668691200000|2022-11-17 13:20:00|8560.2|8545.2|8545.6|8530.6|8565.6|8549.6|8533.5|8506.2|88
1668691500000|2022-11-17 13:25:00|8543.1|8528.1|8569.7|8532.2|8569.7|8543.1|8526.6|8510.2|12
1668691800000|2022-11-17 13:30:00|8569.8|8532.3|8499.1|8484.1|8569.8|8540|8488.5|8473.5|106
1668692100000|2022-11-17 13:35:00|8497.6|8482.6|8498.4|8473.4|8499.6|8484.5|8452.6|8433|56
1668692400000|2022-11-17 13:40:00|8493.6|8468.6|8423.4|8408.4|8493.6|8472.6|8420.4|8405.4|148
1668692700000|2022-11-17 13:45:00|8423.3|8408.3|8403|8388|8429.7|8411.9|8400|8385|70
1668693000000|2022-11-17 13:50:00|8407.5|8392.5|8416.9|8401.9|8431.9|8416.9|8404.5|8384.5|14
1668693300000|2022-11-17 13:55:00|8416.8|8401.8|8443.8|8428.8|8453.3|8432.8|8416.8|8401.8|10
1668693600000|2022-11-17 14:00:00|8443.7|8428.7|8434.7|8419.7|8458.7|8438.8|8429.8|8414.8|4
1668693900000|2022-11-17 14:05:00|8435.2|8420.2|8420.7|8405.7|8435.2|8420.2|8418.7|8403.7|3
1668694200000|2022-11-17 14:10:00|8419.7|8404.7|8446.1|8431.1|8446.1|8431.1|8419.2|8404.2|12
1668694500000|2022-11-17 14:15:00|8445.6|8430.6|8454.5|8439.5|8474.9|8455.5|8445.6|8430.6|25
1668694800000|2022-11-17 14:20:00|8454.4|8439.4|8455.5|8440.5|8463|8448|8448.9|8433.9|6
1668695100000|2022-11-17 14:25:00|8453.1|8438.1|8439.9|8424.9|8457.9|8438.1|8435|8420|23
1668695400000|2022-11-17 14:30:00|8439.4|8424.4|8435.4|8420.4|8460.4|8445.4|8427.4|8412.4|60
1668695700000|2022-11-17 14:35:00|8435.3|8420.3|8422.9|8407.9|8459.9|8444.9|8420.9|8405.9|28
1668696000000|2022-11-17 14:40:00|8423.4|8408.4|8446.3|8431.3|8449.3|8434.3|8420.9|8405.9|171
1668696300000|2022-11-17 14:45:00|8443.9|8428.9|8470.8|8455.8|8477.8|8462.8|8443.9|8428.9|71
1668696600000|2022-11-17 14:50:00|8470.3|8455.3|8493.8|8478.8|8498.3|8483.3|8470.3|8455.3|64
1668696900000|2022-11-17 14:55:00|8493.9|8478.9|8484.9|8469.9|8505.9|8490.9|8483.4|8468.4|54
1668697200000|2022-11-17 15:00:00|8483.8|8468.8|8508.4|8493.4|8512.4|8497.4|8483.8|8468.8|47
1668697500000|2022-11-17 15:05:00|8508.3|8493.3|8484.3|8469.3|8508.3|8493.3|8470.8|8455.8|53
1668697800000|2022-11-17 15:10:00|8484.4|8469.4|8516|8501|8517.5|8502.5|8481.4|8466.4|84
1668698100000|2022-11-17 15:15:00|8516.5|8501.5|8553.4|8538.4|8554.9|8539.9|8503|8488|49
1668698400000|2022-11-17 15:20:00|8553.9|8538.9|8572.4|8557.4|8578.9|8563.9|8545.4|8530.4|81
1668698700000|2022-11-17 15:25:00|8572.9|8557.9|8566.9|8551.9|8575.4|8560.4|8558.4|8543.4|61
1668699000000|2022-11-17 15:30:00|8567.3|8552.3|8575.4|8560.4|8590.9|8575.9|8567.3|8552.3|85
1668699300000|2022-11-17 15:35:00|8576.3|8561.3|8557.4|8542.4|8576.3|8561.3|8557.4|8542.4|29
1668699600000|2022-11-17 15:40:00|8557.9|8542.9|8529|8514|8564.5|8549.5|8526.5|8511.5|86
1668699900000|2022-11-17 15:45:00|8529.5|8514.5|8490.6|8475.6|8549.7|8517.1|8481.6|8466.6|69
1668700200000|2022-11-17 15:50:00|8490.1|8475.1|8446.8|8431.8|8490.1|8475.1|8446.8|8431.8|83
1668700500000|2022-11-17 15:55:00|8447.3|8432.3|8453.3|8438.3|8453.3|8438.3|8439.9|8424.9|77
1668700800000|2022-11-17 16:00:00|8451.4|8436.4|8458.8|8443.8|8467.3|8452.3|8440.8|8425.8|131
1668701100000|2022-11-17 16:05:00|8458.3|8443.3|8448.2|8433.2|8465.4|8450.4|8445.7|8430.7|114
1668701400000|2022-11-17 16:10:00|8447.9|8432.9|8464.8|8449.8|8468.7|8453.7|8447.9|8432.9|36
1668701700000|2022-11-17 16:15:00|8464.9|8449.9|8477.3|8462.3|8478.7|8463.7|8453.9|8438.9|68
1668702000000|2022-11-17 16:20:00|8478.3|8463.3|8503.9|8488.9|8519.9|8504.9|8476.3|8461.3|61
1668702300000|2022-11-17 16:25:00|8502.4|8487.4|8510.4|8495.4|8516.4|8501.4|8492.9|8477.9|72
1668702600000|2022-11-17 16:30:00|8510.9|8495.9|8505.2|8490.2|8510.9|8495.9|8498.7|8480.2|36
1668702900000|2022-11-17 16:35:00|8505.7|8490.7|8501.2|8486.2|8507.2|8492.2|8486.2|8471.2|31
1668703200000|2022-11-17 16:40:00|8500.7|8485.7|8500.8|8485.8|8513|8491.3|8497.3|8474.9|35
1668703500000|2022-11-17 16:45:00|8500.3|8485.3|8480.9|8465.9|8509.8|8494.8|8480.8|8465.8|18
1668703800000|2022-11-17 16:50:00|8485.3|8470.3|8489.3|8474.3|8503.3|8488.3|8485.3|8470.3|14
1668704100000|2022-11-17 16:55:00|8488.8|8473.8|8531.8|8516.8|8531.8|8516.8|8487.8|8472.8|29
1668704400000|2022-11-17 17:00:00|8530.8|8515.8|8520.2|8505.2|8541.3|8526.3|8514.2|8499.2|37
1668704700000|2022-11-17 17:05:00|8519.7|8504.7|8527.7|8512.7|8530.6|8515.6|8516.2|8501.2|32
1668705000000|2022-11-17 17:10:00|8529.2|8514.2|8528.5|8513.5|8540.7|8525.7|8523.1|8508.1|71
1668705300000|2022-11-17 17:15:00|8529|8514|8555.6|8540.6|8568.1|8553.1|8527.1|8512.1|71
1668705600000|2022-11-17 17:20:00|8555.5|8540.5|8543.8|8528.8|8558.7|8543.7|8537.8|8522.8|31
1668705900000|2022-11-17 17:25:00|8543.3|8528.3|8501.4|8486.4|8545.8|8530.8|8501.4|8486.4|20
1668706200000|2022-11-17 17:30:00|8502.4|8487.4|8506.7|8491.7|8518|8503|8501.9|8486.9|33
1668706500000|2022-11-17 17:35:00|8507.2|8492.2|8530.3|8515.3|8532.8|8517.8|8506.3|8491.3|73
1668706800000|2022-11-17 17:40:00|8530.2|8515.2|8531.3|8516.3|8539.6|8524.1|8521.2|8506.2|168
1668707100000|2022-11-17 17:45:00|8530.9|8515.9|8544.4|8529.4|8544.9|8529.9|8526.3|8511.3|21
1668707400000|2022-11-17 17:50:00|8544.9|8529.9|8527.1|8512.1|8555.8|8540.8|8524.1|8509.1|30
1668707700000|2022-11-17 17:55:00|8527.6|8512.6|8542.1|8527.1|8545.2|8530.2|8525.5|8510.5|17
1668708000000|2022-11-17 18:00:00|8542.6|8527.6|8564|8549|8575.3|8560.3|8542.6|8527.6|37
1668708300000|2022-11-17 18:05:00|8563|8548|8546.1|8531.1|8563|8548|8544.5|8529.5|31
1668708600000|2022-11-17 18:10:00|8546|8531|8557.7|8542.7|8565.2|8546.2|8533.5|8518.5|24
1668708900000|2022-11-17 18:15:00|8558.4|8543.4|8576.1|8561.1|8584.5|8566.6|8556.2|8541.2|35
1668709200000|2022-11-17 18:20:00|8575.6|8560.6|8588.4|8573.4|8597.8|8582.8|8557.5|8542.5|19
1668709500000|2022-11-17 18:25:00|8588.5|8573.5|8559|8544|8589|8574|8556.6|8541.6|23
1668709800000|2022-11-17 18:30:00|8559.1|8544.1|8567.1|8552.1|8571.5|8556.5|8559.1|8544.1|18
1668710100000|2022-11-17 18:35:00|8567.6|8552.6|8580.9|8565.9|8583.9|8568.9|8556.5|8541.5|60
1668710400000|2022-11-17 18:40:00|8582.4|8567.4|8623.3|8608.3|8624.3|8609.3|8580.3|8565.3|44
1668710700000|2022-11-17 18:45:00|8623.2|8608.2|8592|8577|8623.2|8608.2|8592|8577|54
1668711000000|2022-11-17 18:50:00|8591.5|8576.5|8561.9|8546.9|8605.5|8590.5|8561.9|8545.1|29
1668711300000|2022-11-17 18:55:00|8561.4|8546.4|8561.4|8546.4|8574.9|8559.9|8561.4|8546.4|30
1668711600000|2022-11-17 19:00:00|8561.5|8546.5|8552.7|8537.7|8572.8|8557.8|8552.2|8537.2|55
1668711900000|2022-11-17 19:05:00|8551.3|8536.3|8509.2|8494.2|8551.3|8536.3|8503.8|8487.2|142
1668712200000|2022-11-17 19:10:00|8510.2|8495.2|8537.5|8522.5|8559.7|8539|8504.2|8489.2|574
1668712500000|2022-11-17 19:15:00|8536.6|8521.6|8501.3|8486.3|8540.6|8522.1|8497.3|8477.4|147
1668736800000|2022-11-18 02:00:00|8505.9|8480.9|8484.2|8469.2|8506.2|8484.2|8480.2|8461.7|13
1668737100000|2022-11-18 02:05:00|8485.2|8470.2|8507.1|8482.1|8513.8|8482.1|8485.2|8466.3|2
1668737400000|2022-11-18 02:10:00|8508|8483|8503|8488|8509|8488.6|8502.5|8482.1|1
1668737700000|2022-11-18 02:15:00|8502.5|8487.5|8486.6|8471.6|8502.5|8487.5|8486.6|8471.6|2
1668738000000|2022-11-18 02:20:00|8484.2|8469.2|8527.9|8490.4|8527.9|8504.7|8484.2|8464.1|10
1668738300000|2022-11-18 02:25:00|8527.8|8490.3|8527.3|8489.8|8527.8|8490.3|8525.4|8487.9|0
1668738600000|2022-11-18 02:30:00|8507.6|8492.6|8497.1|8472.1|8507.6|8492.6|8497.1|8466.3|1
1668738900000|2022-11-18 02:35:00|8496.6|8471.6|8495.1|8470.1|8499|8476.7|8485.1|8470.1|1
1668739200000|2022-11-18 02:40:00|8489.6|8474.6|8488.1|8473.1|8489.6|8474.6|8488.1|8473.1|0
1668739500000|2022-11-18 02:45:00|8487.6|8472.6|8485.1|8470.1|8487.6|8472.6|8485.1|8470.1|0
1668739800000|2022-11-18 02:50:00|8483.6|8468.6|8474.2|8459.2|8483.6|8468.6|8473.7|8458.7|0
1668740100000|2022-11-18 02:55:00|8473.2|8458.2|8476.2|8461.2|8476.2|8461.2|8471.2|8456.2|0
1668740400000|2022-11-18 03:00:00|8476.7|8461.7|8477.7|8462.7|8477.7|8462.7|8476.7|8461.7|0
1668740700000|2022-11-18 03:05:00|8477.2|8462.2|8477.2|8462.2|8477.2|8462.2|8477.2|8462.2|0
1668741000000|2022-11-18 03:10:00|8473.7|8458.7|8473.7|8458.7|8473.7|8458.7|8473.7|8458.7|0
1668741300000|2022-11-18 03:15:00|8470.3|8455.3|8471.1|8456.1|8471.1|8456.1|8470.1|8455.1|1
1668741600000|2022-11-18 03:20:00|8480.6|8455.6|8482.6|8457.6|8482.6|8457.6|8480.6|8455.6|0
1668741900000|2022-11-18 03:25:00|8488.8|8451.3|8488.7|8451.2|8488.8|8457.5|8482.3|8451.2|19
1668742200000|2022-11-18 03:30:00|8488.8|8451.3|8492.2|8454.7|8495.1|8457.6|8488.8|8451.3|1
1668742500000|2022-11-18 03:35:00|8481.2|8466.2|8485.6|8460.6|8486.1|8466.2|8480.6|8460.6|27
1668742800000|2022-11-18 03:40:00|8485.1|8460.1|8485.6|8460.6|8485.6|8460.6|8485.1|8460.1|0
1668743100000|2022-11-18 03:45:00|8485.1|8460.1|8483.6|8458.6|8485.1|8460.1|8483.6|8458.6|0
1668743400000|2022-11-18 03:50:00|8487.8|8450.3|8489.8|8452.3|8489.8|8452.3|8487.8|8450.3|0
1668743700000|2022-11-18 03:55:00|8490.8|8453.3|8498.1|8473.1|8498.5|8473.5|8490.8|8453.3|0
1668744000000|2022-11-18 04:00:00|8502.8|8465.3|8490.3|8452.8|8502.8|8471.1|8485.6|8452.3|0
1668744300000|2022-11-18 04:05:00|8485|8460|8485|8460|8485|8460|8485|8460|0
1668744900000|2022-11-18 04:15:00|8484.5|8459.5|8485|8460|8485|8460|8484.5|8459.5|0
1668745200000|2022-11-18 04:20:00|8484.5|8459.5|8485|8460|8485|8460|8484.5|8459.5|0
1668745500000|2022-11-18 04:25:00|8484.5|8459.5|8484.6|8459.6|8485|8460|8484.5|8459.5|0
1668745800000|2022-11-18 04:30:00|8479.6|8464.6|8487.5|8462.5|8488|8464.6|8479.6|8462.5|0
1668746400000|2022-11-18 04:40:00|8488|8463|8487|8462|8488|8463|8487|8462|0
1668747300000|2022-11-18 04:55:00|8486.5|8461.5|8485.5|8460.5|8486.5|8461.5|8485.5|8460.5|0
1668747600000|2022-11-18 05:00:00|8485|8460|8491.4|8466.4|8491.4|8467.5|8482.5|8460|0
1668747900000|2022-11-18 05:05:00|8497.7|8460.2|8497.7|8460.2|8497.7|8460.2|8497.7|8460.2|1
1668748200000|2022-11-18 05:10:00|8493.4|8468.4|8494.4|8469.4|8494.4|8469.4|8493.4|8468.4|0
1668748800000|2022-11-18 05:20:00|8493.9|8468.9|8491.4|8466.4|8493.9|8468.9|8491.4|8466.4|1
1668749100000|2022-11-18 05:25:00|8492.4|8467.4|8491.9|8466.9|8492.4|8467.4|8491.9|8466.9|0
1668749400000|2022-11-18 05:30:00|8492.4|8467.4|8493.8|8468.8|8503.6|8470.8|8491.3|8462.6|0
1668749700000|2022-11-18 05:35:00|8501.1|8463.6|8493.8|8468.8|8501.1|8468.8|8493.8|8463.1|0
1668750000000|2022-11-18 05:40:00|8493.4|8468.4|8493.3|8468.3|8493.8|8468.8|8493.3|8468.3|0
1668751200000|2022-11-18 06:00:00|8492.8|8467.8|8493.4|8468.4|8493.4|8468.4|8492.3|8467.3|0
1668751500000|2022-11-18 06:05:00|8488.4|8473.4|8487.5|8472.5|8489|8474|8487.5|8472.5|0
1668751800000|2022-11-18 06:10:00|8486|8471|8487|8472|8487.5|8472.5|8484.5|8469.5|0
1668752100000|2022-11-18 06:15:00|8487.1|8472.1|8504.4|8489.4|8504.4|8489.4|8487.1|8472.1|6
1668752400000|2022-11-18 06:20:00|8503.9|8488.9|8508.3|8483.3|8508.4|8489.4|8495.3|8475.9|14
1668752700000|2022-11-18 06:25:00|8506.3|8481.3|8503.8|8488.8|8506.4|8488.8|8501.4|8481.3|0
1668753000000|2022-11-18 06:30:00|8501.4|8486.4|8485.3|8470.3|8503.8|8488.8|8484.9|8467|4
1668753300000|2022-11-18 06:35:00|8484.8|8469.8|8485.4|8470.4|8491.8|8476.8|8484.8|8469.8|1
1668753600000|2022-11-18 06:40:00|8485.9|8470.9|8477.4|8462.4|8485.9|8470.9|8477.4|8462.4|1
1668753900000|2022-11-18 06:45:00|8479.9|8464.9|8469.8|8454.8|8482.4|8467.4|8469.3|8454.3|4
1668754200000|2022-11-18 06:50:00|8470.8|8455.8|8460.8|8445.8|8470.8|8455.8|8460.7|8445.7|1
1668754500000|2022-11-18 06:55:00|8463.7|8448.7|8465.8|8450.8|8470.3|8455.3|8459.2|8444.2|4
1668754800000|2022-11-18 07:00:00|8465.3|8450.3|8453.3|8438.3|8465.3|8450.3|8452.3|8433|0
1668755100000|2022-11-18 07:05:00|8452.8|8437.8|8464.7|8449.7|8466.2|8451.2|8451.8|8436.8|0
1668755400000|2022-11-18 07:10:00|8464.2|8449.2|8480.8|8465.8|8482.3|8467.3|8464.2|8449.2|4
1668755700000|2022-11-18 07:15:00|8480.9|8465.9|8459.3|8444.3|8482.3|8467.3|8459.3|8442.3|0
1668756000000|2022-11-18 07:20:00|8458.8|8443.8|8460.9|8445.9|8463.3|8448.3|8457.8|8442.8|0
1668756300000|2022-11-18 07:25:00|8456.3|8441.3|8451.9|8436.9|8458.8|8443.8|8450.9|8435.9|4
1668756600000|2022-11-18 07:30:00|8449.9|8434.9|8455.7|8440.7|8459.7|8444.7|8442.3|8427.3|3
1668756900000|2022-11-18 07:35:00|8454.8|8439.8|8455.8|8440.8|8464.2|8449.2|8453.8|8438.8|2
1668757200000|2022-11-18 07:40:00|8455.3|8440.3|8476.8|8461.8|8477.8|8462.8|8455.3|8440.3|1
1668757500000|2022-11-18 07:45:00|8477.3|8462.3|8477.8|8462.8|8484.8|8469.8|8476.3|8461.3|0
1668757800000|2022-11-18 07:50:00|8478.7|8463.7|8477.3|8462.3|8482.3|8467.3|8472.2|8457.2|0
1668758100000|2022-11-18 07:55:00|8479.3|8464.3|8482.8|8467.8|8495.3|8480.3|8479.3|8464.3|0
1668758400000|2022-11-18 08:00:00|8483.8|8468.8|8487.2|8472.2|8497.8|8482.8|8483.8|8468.8|0
1668758700000|2022-11-18 08:05:00|8487.7|8472.7|8491.7|8476.7|8494.7|8479.7|8486.7|8471.7|0
1668759000000|2022-11-18 08:10:00|8491.2|8476.2|8489.2|8474.2|8495.2|8480.2|8484.7|8469.7|0
1668759300000|2022-11-18 08:15:00|8489.7|8474.7|8476.2|8461.2|8496.2|8481.2|8474.2|8459.2|2
1668759600000|2022-11-18 08:20:00|8475.2|8460.2|8473.1|8458.1|8477.7|8462.7|8471.7|8456.7|0
1668759900000|2022-11-18 08:25:00|8472.7|8457.7|8466.6|8451.6|8477.7|8462.7|8466.2|8451.2|0
1668760200000|2022-11-18 08:30:00|8466.2|8451.2|8468.2|8453.2|8473.2|8458.2|8463.6|8448.6|2
1668760500000|2022-11-18 08:35:00|8468.7|8453.7|8476.6|8461.6|8476.6|8461.6|8468.2|8453.2|2
1668760800000|2022-11-18 08:40:00|8475.6|8460.6|8476.6|8461.6|8476.6|8461.6|8472.7|8457.7|1
1668761100000|2022-11-18 08:45:00|8477.6|8462.6|8461.2|8446.2|8479.1|8464.1|8461.2|8446.2|1
1668761400000|2022-11-18 08:50:00|8460.7|8445.7|8450.2|8435.2|8461.7|8446.7|8445.8|8430.8|0
1668761700000|2022-11-18 08:55:00|8449.7|8434.7|8461.2|8446.2|8465.7|8450.2|8446.7|8431.7|0
1668762000000|2022-11-18 09:00:00|8460.7|8445.7|8458.7|8443.7|8460.7|8445.7|8450.2|8435.2|0
1668762300000|2022-11-18 09:05:00|8459.2|8444.2|8474.2|8459.2|8474.7|8459.7|8459.2|8444.2|1
1668762600000|2022-11-18 09:10:00|8474.7|8459.7|8466.6|8451.6|8474.7|8459.7|8464.7|8449.7|4
1668762900000|2022-11-18 09:15:00|8467.1|8452.1|8474.1|8459.1|8475.6|8460.6|8463.9|8444.1|12
1668763200000|2022-11-18 09:20:00|8474.6|8459.6|8475.1|8460.1|8478.1|8463.1|8472.1|8457.1|1
1668763500000|2022-11-18 09:25:00|8475.6|8460.6|8486.6|8471.6|8491.6|8476.6|8472.1|8457.1|0
1668763800000|2022-11-18 09:30:00|8486.1|8471.1|8476.7|8461.7|8486.6|8471.6|8476.7|8461.7|1
1668764100000|2022-11-18 09:35:00|8478.2|8463.2|8478.6|8463.6|8487.6|8472.6|8477.1|8462.1|1
1668764400000|2022-11-18 09:40:00|8479.1|8464.1|8477.6|8462.6|8480.5|8465.5|8469.6|8454.6|0
1668764700000|2022-11-18 09:45:00|8478.1|8463.1|8474.6|8459.6|8483.6|8468.6|8472.6|8457.6|0
1668765000000|2022-11-18 09:50:00|8475.1|8460.1|8466.6|8451.6|8475.1|8460.1|8464|8447.6|1
1668765300000|2022-11-18 09:55:00|8467.6|8452.6|8467.1|8452.1|8468.6|8453.6|8466.6|8451.6|0
1668765600000|2022-11-18 10:00:00|8467.6|8452.6|8463.1|8448.1|8470.1|8455.1|8459.6|8444.6|0
1668765900000|2022-11-18 10:05:00|8462.1|8447.1|8457.6|8442.6|8462.1|8447.1|8457.6|8442.6|0
1668766200000|2022-11-18 10:10:00|8458.1|8443.1|8464.1|8449.1|8468.6|8453.6|8457.1|8442.1|3
1668766500000|2022-11-18 10:15:00|8465.6|8450.6|8466|8451|8467.5|8452.5|8464.1|8449.1|16
1668766800000|2022-11-18 10:20:00|8465.5|8450.5|8465.5|8450.5|8466.1|8451.1|8464.5|8449.5|13
1668767100000|2022-11-18 10:25:00|8466|8451|8465.4|8450.4|8467.4|8452.4|8464.9|8449.9|82
1668767400000|2022-11-18 10:30:00|8464.4|8449.4|8466|8451|8466|8451|8463.9|8448.9|17
1668767700000|2022-11-18 10:35:00|8466.5|8451.5|8460.5|8445.5|8467.5|8452.5|8459.5|8444.5|2
1668768000000|2022-11-18 10:40:00|8460|8445|8459.5|8444.5|8461.4|8446.4|8456|8441|5
1668768300000|2022-11-18 10:45:00|8460|8445|8467.5|8452.5|8469|8454|8455|8440|2
1668768600000|2022-11-18 10:50:00|8468|8453|8476|8461|8478.5|8463.5|8466|8451|4
1668768900000|2022-11-18 10:55:00|8475|8460|8472.5|8457.5|8478|8463|8472.5|8457.5|5
1668769200000|2022-11-18 11:00:00|8472.4|8457.4|8475.5|8460.5|8475.5|8460.5|8467|8452|2
1668769500000|2022-11-18 11:05:00|8474.5|8459.5|8475|8460|8475|8460|8474.5|8459.5|1
1668769800000|2022-11-18 11:10:00|8474.9|8459.9|8468.4|8453.4|8474.9|8459.9|8467.9|8452.9|3
1668770100000|2022-11-18 11:15:00|8467.9|8452.9|8469.5|8454.5|8470|8455|8464.5|8449.5|36
1668770400000|2022-11-18 11:20:00|8469.6|8454.6|8466|8451|8471.5|8456.5|8466|8451|21
1668770700000|2022-11-18 11:25:00|8464.1|8449.1|8466.6|8451.6|8468.5|8453.5|8464.1|8449.1|2
1668771000000|2022-11-18 11:30:00|8466.1|8451.1|8467.5|8452.5|8468.5|8453.5|8466.1|8451.1|0
1668771300000|2022-11-18 11:35:00|8468|8453|8465|8450|8469|8454|8464|8449|13
1668771600000|2022-11-18 11:40:00|8465.5|8450.5|8462|8447|8468.5|8453.5|8462|8447|0
1668771900000|2022-11-18 11:45:00|8457|8442|8460.5|8445.5|8463.5|8448.5|8455.5|8440.5|0
1668772200000|2022-11-18 11:50:00|8460|8445|8456.5|8441.5|8465|8450|8455.6|8440.6|3
1668772500000|2022-11-18 11:55:00|8456.6|8441.6|8462|8447|8465.5|8450.5|8456.6|8441.6|0
1668772800000|2022-11-18 12:00:00|8462.5|8447.5|8477|8462|8481.5|8466.5|8462.5|8447.5|0
1668773100000|2022-11-18 12:05:00|8475.5|8460.5|8464.5|8449.5|8476.5|8461.5|8462.5|8447.5|3
1668773400000|2022-11-18 12:10:00|8465|8450|8472|8457|8472|8457|8461.5|8446.5|1
1668773700000|2022-11-18 12:15:00|8472.5|8457.5|8471|8456|8475|8460|8469.1|8454.1|57
1668774000000|2022-11-18 12:20:00|8476|8451|8508.5|8483.5|8509.5|8489.6|8470.5|8451|43
1668774300000|2022-11-18 12:25:00|8503.5|8488.5|8502.5|8487.5|8505.5|8490.5|8490|8470|4
1668774600000|2022-11-18 12:30:00|8503|8488|8505.5|8490.5|8505.5|8490.5|8488|8468.2|4
1668774900000|2022-11-18 12:35:00|8506|8491|8528.6|8513.6|8529.1|8514.1|8505|8490|7
1668775200000|2022-11-18 12:40:00|8529.1|8514.1|8510.1|8495.1|8530.1|8514.1|8509.6|8494.6|7
1668775500000|2022-11-18 12:45:00|8510.6|8495.6|8518.1|8503.1|8518.1|8503.1|8510.6|8495.6|28
1668775800000|2022-11-18 12:50:00|8519|8504|8524|8509|8533.5|8518.5|8515|8500|123
1668776100000|2022-11-18 12:55:00|8523.5|8508.5|8511|8496|8526|8508.5|8511|8496|1
1668776400000|2022-11-18 13:00:00|8510.9|8495.9|8518.6|8503.6|8520.6|8505.6|8505|8490|9
1668776700000|2022-11-18 13:05:00|8519.6|8504.6|8515.9|8500.9|8526|8511|8515.4|8500.4|131
1668777000000|2022-11-18 13:10:00|8515.8|8500.8|8513.8|8498.8|8522.9|8507.9|8504.9|8489.9|57
1668777300000|2022-11-18 13:15:00|8514.8|8499.8|8532.3|8517.3|8542.3|8527.3|8509.8|8494.8|37
1668777600000|2022-11-18 13:20:00|8531.3|8516.3|8522.9|8507.9|8531.3|8516.3|8520.3|8505.3|24
1668777900000|2022-11-18 13:25:00|8522.4|8507.4|8530.9|8515.9|8539.8|8524.8|8522.4|8507.4|9
1668778200000|2022-11-18 13:30:00|8532.3|8517.3|8511.4|8496.4|8532.3|8517.3|8509.4|8494.4|19
1668778500000|2022-11-18 13:35:00|8511.2|8496.2|8503.6|8488.6|8511.2|8496.2|8500.5|8485.5|89
1668778800000|2022-11-18 13:40:00|8503.1|8488.1|8494.1|8479.1|8505.1|8490.1|8479.7|8464.7|131
1668779100000|2022-11-18 13:45:00|8492.6|8477.6|8478.7|8463.7|8494.6|8479.6|8475.2|8460.2|33
1668779400000|2022-11-18 13:50:00|8478.2|8463.2|8474.2|8459.2|8484.7|8469.7|8472.7|8457.7|10
1668779700000|2022-11-18 13:55:00|8475.7|8460.7|8473.5|8458.5|8481.2|8466.2|8473.2|8458.2|20
1668780000000|2022-11-18 14:00:00|8473|8458|8446.7|8431.7|8473|8458|8442.7|8427.7|110
1668780300000|2022-11-18 14:05:00|8446.6|8431.6|8423.7|8408.7|8448.2|8433.2|8422.2|8407.2|38
1668780600000|2022-11-18 14:10:00|8422.8|8407.8|8421.2|8406.2|8431.1|8416.1|8416.3|8401.3|212
1668780900000|2022-11-18 14:15:00|8422.6|8407.6|8409.6|8394.6|8437.6|8422.6|8409.6|8394.6|25
1668781200000|2022-11-18 14:20:00|8408.7|8393.7|8361.2|8346.2|8416.2|8401.2|8361.2|8346.2|49
1668781500000|2022-11-18 14:25:00|8362.7|8347.7|8348.6|8333.6|8362.7|8347.7|8313.6|8298.6|151
1668781800000|2022-11-18 14:30:00|8354.5|8339.5|8318.5|8303.5|8354.9|8339.9|8309.1|8294.1|56
1668782100000|2022-11-18 14:35:00|8317.9|8302.9|8322.9|8307.9|8348.4|8333.4|8316|8301|61
1668782400000|2022-11-18 14:40:00|8322.4|8307.4|8284.3|8259.3|8322.4|8307.4|8231.8|8216.8|148
1668782700000|2022-11-18 14:45:00|8297.2|8259.7|8308.9|8293.9|8316.8|8297.9|8259.9|8236.7|128
1668783000000|2022-11-18 14:50:00|8307.1|8292.1|8313.3|8298.3|8319.8|8300.7|8273.3|8258.2|112
1668783300000|2022-11-18 14:55:00|8312.8|8297.8|8341.8|8316.8|8346.5|8317.3|8295.2|8280.2|89
1668783600000|2022-11-18 15:00:00|8348.7|8311.2|8289|8274|8348.7|8319.7|8278|8261.1|162
1668783900000|2022-11-18 15:05:00|8292.5|8277.5|8303.1|8288.1|8307.5|8292.5|8272.6|8257.6|56
1668784200000|2022-11-18 15:10:00|8305|8290|8302.4|8287.4|8330.5|8315.5|8298.1|8280.9|110
1668784500000|2022-11-18 15:15:00|8301.5|8286.5|8294.8|8279.8|8323.9|8308.9|8285.9|8270.9|57
1668784800000|2022-11-18 15:20:00|8295.3|8280.3|8287.8|8272.8|8305.8|8290.8|8280.9|8265.9|59
1668785100000|2022-11-18 15:25:00|8288.3|8273.3|8297.2|8282.2|8307.8|8292.8|8276.3|8261.3|268
1668785400000|2022-11-18 15:30:00|8300.1|8285.1|8303.3|8288.3|8310.2|8295.2|8282.4|8267.4|163
1668785700000|2022-11-18 15:35:00|8303.8|8288.8|8295.3|8280.3|8315.6|8300.6|8284.3|8269.3|111
1668786000000|2022-11-18 15:40:00|8295.7|8280.7|8276.9|8261.9|8302.2|8287.2|8265.9|8250.9|48
1668786300000|2022-11-18 15:45:00|8277|8262|8294.4|8279.4|8299.8|8284.8|8265.9|8246.6|33
1668786600000|2022-11-18 15:50:00|8294.9|8279.9|8316.3|8301.3|8316.3|8301.3|8293.4|8278.4|24
1668786900000|2022-11-18 15:55:00|8314.3|8299.3|8316.3|8301.3|8333.8|8318.8|8302.8|8280.8|12
1668787200000|2022-11-18 16:00:00|8316.8|8301.8|8330.8|8315.8|8350.5|8324.2|8316.4|8301.4|88
1668787500000|2022-11-18 16:05:00|8331.3|8316.3|8344.3|8329.3|8344.3|8329.3|8322.9|8307.9|18
1668787800000|2022-11-18 16:10:00|8344.8|8329.8|8397.3|8382.3|8403.3|8386.2|8344.3|8329.3|49
1668788100000|2022-11-18 16:15:00|8397.4|8382.4|8416.1|8401.1|8437.8|8417.8|8396.4|8381.4|110
1668788400000|2022-11-18 16:20:00|8415.6|8400.6|8419.6|8404.6|8448.6|8428.5|8400.2|8385.2|130
1668788700000|2022-11-18 16:25:00|8419.7|8404.7|8449|8434|8454.6|8435|8415.6|8400.6|129
1668789000000|2022-11-18 16:30:00|8449.5|8434.5|8443.6|8428.6|8451.5|8436.5|8431|8416|70
1668789300000|2022-11-18 16:35:00|8445|8430|8437.5|8422.5|8451.5|8436.5|8435.5|8420.5|32
1668789600000|2022-11-18 16:40:00|8438|8423|8434|8419|8439|8424|8424.5|8409.5|33
1668789900000|2022-11-18 16:45:00|8435|8420|8448.2|8433.2|8449.2|8434.2|8431.3|8416.3|86
1668790200000|2022-11-18 16:50:00|8448.7|8433.7|8452.7|8437.7|8456.7|8441.7|8434.8|8419.8|10
1668790500000|2022-11-18 16:55:00|8451.8|8436.8|8462.2|8447.2|8470.7|8455.7|8445.8|8430.8|173
1668790800000|2022-11-18 17:00:00|8462.7|8447.7|8459.8|8444.8|8463.3|8448.3|8450.7|8435.7|11
1668791100000|2022-11-18 17:05:00|8460.7|8445.7|8438.7|8423.7|8460.7|8445.7|8437.7|8422.7|57
1668791400000|2022-11-18 17:10:00|8439.2|8424.2|8453.7|8438.7|8456.8|8441.8|8437.7|8422.7|29
1668791700000|2022-11-18 17:15:00|8453.2|8438.2|8429.7|8414.7|8453.2|8438.2|8410.4|8395.4|57
1668792000000|2022-11-18 17:20:00|8429.6|8414.6|8439.4|8424.4|8440.9|8425.9|8420.7|8405.7|25
1668792300000|2022-11-18 17:25:00|8438.9|8423.9|8434.4|8419.4|8450.4|8435.4|8424.4|8409.4|14
1668792600000|2022-11-18 17:30:00|8433.4|8418.4|8439.9|8424.9|8447.4|8432.4|8428|8413|24
1668792900000|2022-11-18 17:35:00|8440.4|8425.4|8458.8|8443.8|8459.2|8444.2|8440.4|8425.4|52
1668793200000|2022-11-18 17:40:00|8458.3|8443.3|8443.7|8428.7|8460.3|8445.3|8442.7|8427.7|25
1668793500000|2022-11-18 17:45:00|8444.2|8429.2|8444.7|8429.7|8445.2|8430.2|8434.7|8419.7|19
1668793800000|2022-11-18 17:50:00|8445.2|8430.2|8426.7|8411.7|8445.3|8430.3|8425.7|8410.7|16
1668794100000|2022-11-18 17:55:00|8425.7|8410.7|8444.1|8429.1|8445.1|8430.1|8419.2|8404.2|25
1668794400000|2022-11-18 18:00:00|8444.6|8429.6|8440.2|8425.2|8444.6|8429.6|8429.7|8414.7|10
1668794700000|2022-11-18 18:05:00|8440.1|8425.1|8440.2|8425.2|8443.1|8428.1|8430.1|8415.1|31
1668795000000|2022-11-18 18:10:00|8440.6|8425.6|8432.2|8417.2|8441.1|8426.1|8424.1|8409.1|32
1668795300000|2022-11-18 18:15:00|8432.6|8417.6|8434.5|8419.5|8434.5|8419.5|8422.1|8407.1|85
1668795600000|2022-11-18 18:20:00|8436|8421|8430.9|8415.9|8443.4|8428.4|8426.3|8411.3|133
1668795900000|2022-11-18 18:25:00|8430.4|8415.4|8425.3|8410.3|8430.4|8415.4|8414.9|8399.9|30
1668796200000|2022-11-18 18:30:00|8426.3|8411.3|8420.7|8405.7|8427.8|8412.8|8406.7|8391.7|191
1668796500000|2022-11-18 18:35:00|8420.6|8405.6|8412.7|8397.7|8420.6|8405.6|8405.6|8390.6|100
1668796800000|2022-11-18 18:40:00|8411.7|8396.7|8399.8|8384.8|8411.7|8396.7|8396.8|8381.8|48
1668797100000|2022-11-18 18:45:00|8399.3|8384.3|8395.3|8380.3|8407.3|8392.3|8393.3|8378.3|36
1668797400000|2022-11-18 18:50:00|8397.3|8382.3|8398.3|8383.3|8402.3|8387.3|8392.3|8377.3|42
1668797700000|2022-11-18 18:55:00|8398.8|8383.8|8391.1|8376.1|8400.7|8385.7|8390.7|8375.7|135
1668798000000|2022-11-18 19:00:00|8390.7|8375.7|8401.1|8386.1|8403.1|8388.1|8389.2|8374.2|110
1668798300000|2022-11-18 19:05:00|8400.6|8385.6|8402|8387|8421.1|8403.4|8395.5|8380.5|129
1668798600000|2022-11-18 19:10:00|8402.4|8387.4|8382.8|8367.8|8408.9|8389.9|8382.3|8367.3|240
1668798900000|2022-11-18 19:15:00|8381.3|8366.3|8389.4|8351.9|8392.5|8367.4|8369|8351.7|122
1668996000000|2022-11-21 02:00:00|8351.7|8326.7|8303.9|8288.9|8351.7|8326.7|8291.4|8276.4|68
1668996300000|2022-11-21 02:05:00|8304.3|8289.3|8293.4|8278.4|8308.9|8293.9|8289.9|8274.9|11
1668996600000|2022-11-21 02:10:00|8292.4|8277.4|8274.5|8259.5|8292.4|8277.4|8274.5|8259.5|16
1668996900000|2022-11-21 02:15:00|8273|8258|8246.1|8231.1|8277.5|8262.5|8244.6|8229.6|47
1668997200000|2022-11-21 02:20:00|8245.6|8230.6|8260|8235|8263.9|8242.5|8234|8219|7
1668997500000|2022-11-21 02:25:00|8260.5|8235.5|8261.5|8246.5|8261.5|8246.5|8244.9|8225.5|2
1668997800000|2022-11-21 02:30:00|8261.4|8246.4|8252.5|8237.5|8267.9|8247|8252.5|8237.5|2
1668998100000|2022-11-21 02:35:00|8251.5|8236.5|8256|8241|8259.5|8244.5|8251.5|8236.5|2
1668998400000|2022-11-21 02:40:00|8257|8242|8252.5|8237.5|8258.5|8243.5|8247.1|8232.1|23
1668998700000|2022-11-21 02:45:00|8253|8238|8245.1|8230.1|8253|8238|8242.6|8227.6|9
1668999000000|2022-11-21 02:50:00|8244.6|8229.6|8241.1|8226.1|8246.1|8231.1|8237.1|8222.1|21
1668999300000|2022-11-21 02:55:00|8239.6|8224.6|8239.6|8224.6|8247.6|8232.6|8239.1|8224.1|5
1668999600000|2022-11-21 03:00:00|8238.6|8223.6|8243.1|8228.1|8243.6|8228.6|8236.1|8221.1|7
1668999900000|2022-11-21 03:05:00|8241.6|8226.6|8236.6|8221.6|8244.1|8229.1|8236.1|8221.1|4
1669000200000|2022-11-21 03:10:00|8237.1|8222.1|8233.6|8218.6|8237.6|8222.6|8230.1|8215.1|6
1669000500000|2022-11-21 03:15:00|8235.1|8220.1|8255.1|8240.1|8255.6|8240.6|8234.6|8219.6|5
1669000800000|2022-11-21 03:20:00|8254.6|8239.6|8223.1|8208.1|8254.6|8239.6|8220.7|8205.7|7
1669001100000|2022-11-21 03:25:00|8223.6|8208.6|8217.7|8202.7|8224.6|8209.6|8215.2|8200.2|6
1669001400000|2022-11-21 03:30:00|8218.2|8203.2|8213.7|8198.7|8218.2|8203.2|8212.7|8197.7|3
1669001700000|2022-11-21 03:35:00|8214.2|8199.2|8173.7|8148.7|8214.7|8199.7|8157.6|8135.2|24
1669002000000|2022-11-21 03:40:00|8180|8142.5|8173.7|8158.7|8190.9|8174.1|8172.1|8142.5|6
1669002300000|2022-11-21 03:45:00|8180.1|8165.1|8175.6|8160.6|8181.1|8166.1|8175.6|8160.6|7
1669002600000|2022-11-21 03:50:00|8176.1|8161.1|8169.6|8154.6|8177.1|8162.1|8168.6|8153.6|3
1669002900000|2022-11-21 03:55:00|8169.1|8154.1|8165.1|8150.1|8169.6|8154.6|8164.6|8149.6|3
1669003200000|2022-11-21 04:00:00|8163.7|8148.7|8172.2|8157.2|8172.7|8157.7|8161.6|8146.6|4
1669003500000|2022-11-21 04:05:00|8171.2|8156.2|8171.2|8156.2|8171.2|8156.2|8164.2|8149.2|7
1669003800000|2022-11-21 04:10:00|8173.6|8158.6|8197.7|8182.7|8198.7|8183.7|8173.6|8158.6|16
1669004100000|2022-11-21 04:15:00|8198.2|8183.2|8197.6|8182.6|8198.2|8183.2|8197.1|8182.1|4
1669004400000|2022-11-21 04:20:00|8202.7|8177.7|8210.9|8173.4|8210.9|8187.1|8197.6|8173.4|6
1669004700000|2022-11-21 04:25:00|8215.4|8177.9|8221.4|8183.9|8221.4|8183.9|8208.6|8177.9|3
1669005000000|2022-11-21 04:30:00|8222.9|8185.4|8218.2|8193.2|8228.4|8205.2|8218.2|8185.4|4
1669005300000|2022-11-21 04:35:00|8221.6|8196.6|8227.4|8189.9|8227.9|8196.6|8221.6|8189.9|3
1669005600000|2022-11-21 04:40:00|8226.9|8189.4|8224.4|8186.9|8228.4|8190.9|8224.4|8186.9|3
1669005900000|2022-11-21 04:45:00|8225.4|8187.9|8226.4|8188.9|8227.4|8189.9|8225.4|8187.9|3
1669006200000|2022-11-21 04:50:00|8226.9|8189.4|8223.9|8186.4|8226.9|8189.4|8223.4|8185.9|2
1669006500000|2022-11-21 04:55:00|8223.4|8185.9|8223.4|8185.9|8223.4|8185.9|8223.4|8185.9|3
1669006800000|2022-11-21 05:00:00|8222.9|8185.4|8216.9|8179.4|8222.9|8185.4|8216.9|8179.4|2
1669007100000|2022-11-21 05:05:00|8216.4|8178.9|8208.6|8183.6|8216.4|8185.1|8207.6|8178.9|1
1669007400000|2022-11-21 05:10:00|8209.6|8184.6|8208.1|8183.1|8209.6|8184.6|8208.1|8183.1|1
1669007700000|2022-11-21 05:15:00|||||||||1
1669008000000|2022-11-21 05:20:00|8205.1|8180.1|8205.1|8180.1|8211.3|8180.1|8205.1|8173.8|1
1669008300000|2022-11-21 05:25:00|8204.6|8179.6|8204.6|8179.6|8205.1|8180.1|8202.6|8177.6|1
1669008600000|2022-11-21 05:30:00|8205.1|8180.1|8219.3|8181.8|8225.3|8194.1|8205.1|8180.1|1
1669008900000|2022-11-21 05:35:00|8219.4|8181.9|8216.1|8191.1|8222.8|8193.1|8216.1|8181.9|2
1669009200000|2022-11-21 05:40:00|8215.1|8190.1|8222.6|8197.6|8227.3|8197.6|8215.1|8189.8|1
1669009500000|2022-11-21 05:45:00|8226.8|8189.3|8231.3|8193.8|8231.8|8194.3|8226.8|8189.3|1
1669009800000|2022-11-21 05:50:00|8229.3|8191.8|8223.1|8198.1|8229.3|8198.1|8223.1|8191.8|1
1669010100000|2022-11-21 05:55:00|8224|8199|8223|8198|8224|8199|8222|8197|1
1669010400000|2022-11-21 06:00:00|8222.5|8197.5|8229.8|8192.3|8237.3|8217|8222.1|8192.3|1
1669010700000|2022-11-21 06:05:00|8223.6|8198.6|8229.3|8191.8|8232.3|8201.1|8223.6|8190.8|2
1669011000000|2022-11-21 06:10:00|8228.8|8191.3|8220.5|8195.5|8228.8|8197.6|8219|8187.8|2
1669011300000|2022-11-21 06:15:00|8220.6|8195.6|8229.3|8191.8|8229.3|8201.5|8212.1|8187.1|7
1669011600000|2022-11-21 06:20:00|8228.3|8190.8|8228.8|8191.3|8228.8|8191.3|8228.3|8190.8|1
1669011900000|2022-11-21 06:25:00|8227.8|8190.3|8226.3|8188.8|8230.3|8199.5|8223.8|8186.3|1
1669012200000|2022-11-21 06:30:00|8217|8192|8219|8194|8223.3|8194|8214.1|8183.3|1
1669012500000|2022-11-21 06:35:00|8219.1|8194.1|8202|8177|8228.3|8198.5|8201.1|8177|1
1669012800000|2022-11-21 06:40:00|8203.8|8166.3|8206.5|8181.5|8207.3|8182|8192.1|8164.4|2
1669013100000|2022-11-21 06:45:00|8212.8|8175.3|8200.1|8175.1|8215.3|8184|8199.6|8174.6|1
1669013400000|2022-11-21 06:50:00|8201.1|8176.1|8226.8|8189.3|8226.8|8203.6|8197.1|8176.1|5
1669013700000|2022-11-21 06:55:00|8227.3|8189.8|8194.6|8169.6|8227.3|8196|8193.1|8169.6|2
1669014000000|2022-11-21 07:00:00|8192.6|8167.6|8187.1|8162.1|8192.6|8167.6|8174.6|8159.6|3
1669014300000|2022-11-21 07:05:00|8190.6|8165.6|8201.5|8176.5|8201.5|8179.6|8179.1|8164.1|17
1669014600000|2022-11-21 07:10:00|8201|8176|8203.5|8178.5|8207.2|8178.5|8201|8169.7|1
1669014900000|2022-11-21 07:15:00|8211.5|8186.5|8199|8174|8216.7|8186.5|8186|8171|1
1669015200000|2022-11-21 07:20:00|8191|8176|8194.9|8179.9|8194.9|8179.9|8188.5|8173.5|2
1669015500000|2022-11-21 07:25:00|8194.4|8179.4|8194|8179|8204.4|8189.4|8191.9|8176.9|1
1669015800000|2022-11-21 07:30:00|8192|8177|8183.5|8168.5|8194|8179|8182|8167|1
1669016100000|2022-11-21 07:35:00|8186.5|8171.5|8182.5|8167.5|8186.5|8171.5|8178.5|8163.5|1
1669016400000|2022-11-21 07:40:00|8183|8168|8180.5|8165.5|8185.5|8170.5|8179.5|8164.5|1
1669016700000|2022-11-21 07:45:00|8182.5|8167.5|8189.5|8174.5|8194.5|8179.5|8180.5|8165.5|1
1669017000000|2022-11-21 07:50:00|8193|8178|8205.9|8180.9|8208|8190.5|8193|8178|1
1669017300000|2022-11-21 07:55:00|8200.4|8185.4|8196.5|8181.5|8211.9|8193|8196.5|8180.5|1
1669017600000|2022-11-21 08:00:00|8195.5|8180.5|8204.9|8189.9|8211.4|8189.9|8192.4|8177.4|2
1669017900000|2022-11-21 08:05:00|8205.9|8190.9|8208.9|8183.9|8212.9|8193.4|8202.4|8182.9|4
1669018200000|2022-11-21 08:10:00|8203.4|8188.4|8207.4|8182.4|8212.4|8192.9|8198.9|8180.9|4
1669018500000|2022-11-21 08:15:00|8208.9|8183.9|8191.4|8176.4|8213.7|8184.9|8186.9|8171.9|3
1669018800000|2022-11-21 08:20:00|8193.9|8178.9|8190.4|8175.4|8193.9|8178.9|8190.4|8175.4|11
1669019100000|2022-11-21 08:25:00|8192.4|8177.4|8194.8|8179.8|8196.9|8181.9|8192.4|8177.4|6
1669019400000|2022-11-21 08:30:00|8193.8|8178.8|8193.8|8178.8|8195.3|8180.3|8186.4|8171.4|4
1669019700000|2022-11-21 08:35:00|8193.3|8178.3|8190.4|8175.4|8194.8|8179.8|8189.4|8174.4|3
1669020000000|2022-11-21 08:40:00|8189.4|8174.4|8195.8|8180.8|8195.8|8180.8|8186.9|8171.9|14
1669020300000|2022-11-21 08:45:00|8196.3|8181.3|8194.8|8179.8|8196.3|8181.3|8193.8|8178.8|1
1669020600000|2022-11-21 08:50:00|8194.3|8179.3|8186.8|8171.8|8195.3|8180.3|8186.8|8171.8|6
1669020900000|2022-11-21 08:55:00|8186.3|8171.3|8157.8|8142.8|8186.3|8171.3|8157.8|8142.8|11
1669021200000|2022-11-21 09:00:00|8154.3|8139.3|8134.9|8119.9|8154.3|8139.3|8129.9|8114.9|33
1669021500000|2022-11-21 09:05:00|8134.4|8119.4|8141.4|8126.4|8157.1|8135.8|8134.4|8118.6|6
1669021800000|2022-11-21 09:10:00|8136.9|8121.9|8136.4|8121.4|8140.9|8125.9|8135.4|8120.4|3
1669022100000|2022-11-21 09:15:00|8136.9|8121.9|8136.9|8121.9|8151.4|8136.4|8136.4|8121.4|3
1669022400000|2022-11-21 09:20:00|8136.4|8121.4|8135.9|8120.9|8148.8|8128.8|8134.9|8119.9|1
1669022700000|2022-11-21 09:25:00|8136.4|8121.4|8097.8|8082.8|8136.4|8121.4|8095.3|8080.3|19
1669023000000|2022-11-21 09:30:00|8097.3|8082.3|8112.8|8097.8|8120|8098.8|8094.8|8079.8|1
1669023300000|2022-11-21 09:35:00|8113.8|8098.8|8134.8|8109.8|8141.1|8109.8|8111.8|8096.8|5
1669023600000|2022-11-21 09:40:00|8137.3|8112.3|8143.5|8106|8143.5|8120.8|8111.2|8091.8|7
1669023900000|2022-11-21 09:45:00|8130.2|8115.2|8120|8082.5|8141|8115.2|8120|8082.5|3
1669024200000|2022-11-21 09:50:00|8108.7|8093.7|8122.2|8097.2|8128.4|8097.2|8108.7|8082.5|3
1669024500000|2022-11-21 09:55:00|8121.7|8096.7|8117.7|8092.7|8128.4|8101.6|8107.2|8085.9|1
1669024800000|2022-11-21 10:00:00|8116.3|8101.3|8114.7|8099.7|8128.7|8109.2|8112.7|8092.7|4
1669025100000|2022-11-21 10:05:00|8115.7|8100.7|8127.6|8112.6|8127.6|8112.6|8114.7|8095.7|14
1669025400000|2022-11-21 10:10:00|8128.6|8113.6|8130.7|8115.7|8143.6|8128.1|8128.6|8106.7|1
1669025700000|2022-11-21 10:15:00|8135.7|8110.7|8129.7|8114.7|8135.7|8115.2|8129.7|8110.2|1
1669026000000|2022-11-21 10:20:00|8130.7|8115.7|8127.7|8102.7|8133.2|8115.7|8123.7|8102.7|1
1669026300000|2022-11-21 10:25:00|8126.7|8101.7|8116.2|8101.2|8127.7|8112.2|8116.2|8101.2|2
1669026600000|2022-11-21 10:30:00|8121.7|8106.7|8122.2|8107.2|8122.7|8107.7|8121.2|8106.2|1
1669026900000|2022-11-21 10:35:00|8121.2|8106.2|8120.2|8105.2|8121.2|8106.2|8120.2|8105.2|2
1669027200000|2022-11-21 10:40:00|8121.7|8106.7|8129.2|8114.2|8129.2|8114.2|8120.7|8102.2|1
1669027500000|2022-11-21 10:45:00|8126.7|8111.7|8130.2|8115.2|8133.2|8118.2|8125.2|8110.2|1
1669027800000|2022-11-21 10:50:00|8129.7|8114.7|8129.2|8114.2|8132.7|8117.7|8126.7|8111.7|2
1669028100000|2022-11-21 10:55:00|8130.2|8115.2|8131.7|8116.7|8133.7|8118.7|8130.2|8115.2|1
1669028400000|2022-11-21 11:00:00|8132.7|8117.7|8132.7|8117.7|8133.2|8118.2|8132.7|8117.7|2
1669028700000|2022-11-21 11:05:00|8133.2|8118.2|8110.7|8095.7|8133.2|8118.2|8110.2|8089.7|1
1669029000000|2022-11-21 11:10:00|8111.2|8096.2|8118.2|8103.2|8118.7|8103.7|8111.2|8096.2|5
1669029300000|2022-11-21 11:15:00|8127.2|8112.2|8127.2|8112.2|8131.7|8113.2|8125.2|8106.2|3
1669029600000|2022-11-21 11:20:00|8127.7|8112.7|8108.2|8093.2|8127.7|8112.7|8107.7|8088.2|2
1669029900000|2022-11-21 11:25:00|8108.7|8093.7|8108.7|8093.7|8108.7|8093.7|8108.2|8093.2|2
1669030200000|2022-11-21 11:30:00|8115.2|8100.2|8115.7|8100.7|8115.7|8100.7|8107.2|8092.2|1
1669030500000|2022-11-21 11:35:00|8115.2|8100.2|8107.2|8092.2|8115.2|8100.2|8107.2|8092.2|8
1669030800000|2022-11-21 11:40:00|8106.7|8091.7|8103.8|8088.8|8107.7|8092.7|8103.2|8088.2|2
1669031100000|2022-11-21 11:45:00|8106.7|8091.7|8121.7|8106.7|8125.7|8106.7|8106.7|8091.7|2
1669031400000|2022-11-21 11:50:00|8120.7|8105.7|8116.7|8101.7|8125.7|8106.7|8114.2|8099.2|1
1669031700000|2022-11-21 11:55:00|8117.2|8102.2|8110.2|8095.2|8117.2|8102.2|8110.2|8095.2|1
1669032000000|2022-11-21 12:00:00|8112.2|8097.2|8101.2|8086.2|8114.2|8099.2|8101.2|8086.2|7
1669032300000|2022-11-21 12:05:00|8106.1|8081.1|8070.2|8055.2|8106.1|8085.1|8066.8|8051.8|18
1669032600000|2022-11-21 12:10:00|8075.2|8060.2|8076.7|8061.7|8079.7|8061.7|8065.2|8050.2|5
1669032900000|2022-11-21 12:15:00|8075.7|8060.7|8067.5|8052.5|8082.6|8066.7|8065|8050|65
1669033200000|2022-11-21 12:20:00|8066.5|8051.5|8038.9|8023.9|8067|8052|8037.5|8021|20
1669033500000|2022-11-21 12:25:00|8039.9|8024.9|8038.9|8023.9|8049.8|8034.8|8034.4|8019.4|48
1669033800000|2022-11-21 12:30:00|8038.4|8023.4|8042.5|8027.5|8054.9|8039.9|8035.9|8020.9|16
1669034100000|2022-11-21 12:35:00|8041.5|8026.5|8049|8034|8056|8036.5|8041.5|8023.5|5
1669034400000|2022-11-21 12:40:00|8050.5|8035.5|8087.1|8062.1|8103.5|8074.7|8050|8035|56
1669034700000|2022-11-21 12:45:00|8088.6|8063.6|8084.6|8059.6|8088.6|8068.6|8069.7|8051.6|2
1669035000000|2022-11-21 12:50:00|8079.6|8064.6|8078.2|8063.2|8082.7|8067.7|8070.7|8055.7|9
1669035300000|2022-11-21 12:55:00|8077.7|8062.7|8069.6|8054.6|8081.6|8066.6|8069.2|8054.2|18
1669035600000|2022-11-21 13:00:00|8085.9|8048.4|8058.1|8043.1|8085.9|8057.6|8048.1|8022|20
1669035900000|2022-11-21 13:05:00|8059.1|8044.1|8115.1|8090.1|8115.6|8098.6|8059.1|8044.1|4
1669036200000|2022-11-21 13:10:00|8113.6|8088.6|8110.6|8085.6|8119.3|8102|8099.5|8081.8|22
1669036500000|2022-11-21 13:15:00|8115.5|8090.5|8096|8081|8115.5|8098|8094.5|8079.5|12
1669036800000|2022-11-21 13:20:00|8094.5|8079.5|8108.5|8093.5|8109.5|8094.5|8094.5|8079.5|20
1669037100000|2022-11-21 13:25:00|8107.5|8092.5|8116.5|8091.5|8136.4|8118|8107.5|8090.5|20
1669037400000|2022-11-21 13:30:00|8116|8091|8128.9|8113.9|8143.7|8122|8112.4|8087.2|40
1669037700000|2022-11-21 13:35:00|8127.9|8112.9|8146.3|8131.3|8164.6|8136.8|8115.3|8093|119
1669038000000|2022-11-21 13:40:00|8144.8|8129.8|8159.3|8144.3|8180.6|8157.8|8137.4|8122.4|26
1669038300000|2022-11-21 13:45:00|8159.8|8144.8|8148.8|8133.8|8172.3|8149.8|8142.9|8127.9|30
1669038600000|2022-11-21 13:50:00|8149.3|8134.3|8142.9|8127.9|8158.4|8140.8|8142.4|8127.4|41
1669038900000|2022-11-21 13:55:00|8141.4|8126.4|8131.4|8116.4|8142.9|8127.9|8130.4|8115.4|125
1669039200000|2022-11-21 14:00:00|8131.9|8116.9|8155.5|8140.5|8157.8|8141|8131.5|8116.5|15
1669039500000|2022-11-21 14:05:00|8155|8140|8155.4|8140.4|8172.9|8157.9|8146.9|8131.9|30
1669039800000|2022-11-21 14:10:00|8154.9|8139.9|8127.5|8112.5|8155.9|8140.9|8125.5|8110.5|22
1669040100000|2022-11-21 14:15:00|8129|8114|8129.5|8114.5|8137.4|8122.4|8128.5|8113.5|11
1669040400000|2022-11-21 14:20:00|8128.5|8113.5|8123.5|8108.5|8132.4|8117.4|8123|8108|95
1669040700000|2022-11-21 14:25:00|8124|8109|8067.4|8052.4|8124.5|8109.5|8061.4|8041.4|79
1669041000000|2022-11-21 14:30:00|8066.9|8051.9|8044|8029|8066.9|8051.9|8037.4|8022.4|42
1669041300000|2022-11-21 14:35:00|8042|8027|8059.9|8044.9|8067.9|8052.9|8039.5|8024.5|27
1669041600000|2022-11-21 14:40:00|8058.9|8043.9|8078.3|8063.3|8096.4|8078.3|8052.4|8037.4|117
1669041900000|2022-11-21 14:45:00|8071.3|8056.3|8096.8|8081.8|8113.5|8091.8|8061.3|8046.3|52
1669042200000|2022-11-21 14:50:00|8095.3|8080.3|8085.8|8070.8|8099.8|8084.8|8066.3|8049.4|37
1669042500000|2022-11-21 14:55:00|8086.3|8071.3|8100.3|8085.3|8104.3|8086.3|8078.8|8063.8|59
1669042800000|2022-11-21 15:00:00|8101.3|8086.3|8094.4|8079.4|8102.3|8087.3|8079.3|8064.3|35
1669043100000|2022-11-21 15:05:00|8094.9|8079.9|8086.9|8071.9|8095.9|8080.9|8085.4|8070.4|14
1669043400000|2022-11-21 15:10:00|8090.4|8075.4|8090.9|8075.9|8104.4|8089.4|8087.4|8072.4|25
1669043700000|2022-11-21 15:15:00|8091.4|8076.4|8071.4|8056.4|8095.9|8080.9|8069.4|8046.4|52
1669044000000|2022-11-21 15:20:00|8069.4|8054.4|8037.4|8022.4|8072.9|8057.9|8037.4|8022.4|45
1669044300000|2022-11-21 15:25:00|8036.9|8021.9|8025.4|8010.4|8038.9|8023.9|8017.9|8002.9|42
1669044600000|2022-11-21 15:30:00|8024.9|8009.9|8015.9|8000.9|8037.9|8021.9|8014.4|7994.9|107
1669044900000|2022-11-21 15:35:00|8014.9|7999.9|8003.9|7988.9|8022.9|8007.9|8000.4|7985.4|45
1669045200000|2022-11-21 15:40:00|8003.4|7988.4|8000.9|7985.9|8011.2|7991.9|7995.9|7973.7|101
1669045500000|2022-11-21 15:45:00|8000.4|7985.4|7997.4|7982.4|8001.9|7986.9|7990.4|7975.4|61
1669045800000|2022-11-21 15:50:00|7996.9|7981.9|7987.4|7972.4|7996.9|7981.9|7987.4|7972.4|57
1669047000000|2022-11-21 16:10:00|7990.9|7975.9|7988.4|7973.4|7992.4|7977.4|7987.9|7972.9|565
1669047300000|2022-11-21 16:15:00|7988.3|7973.3|7987.8|7972.8|8007.6|7980.8|7987.8|7970.1|62
1669050300000|2022-11-21 17:05:00|8012.5|7975|8027.2|8012.2|8053.9|8028.6|7992.7|7972.5|559
1669050600000|2022-11-21 17:10:00|8024.2|8009.2|7994.7|7979.7|8029.4|8009.2|7994.2|7975.9|149
1669050900000|2022-11-21 17:15:00|7995.7|7980.7|7999|7961.5|8024.4|7998.7|7987.7|7961.5|12
1669051200000|2022-11-21 17:20:00|7991.7|7976.7|7991.6|7976.6|7991.7|7976.7|7991.6|7976.6|12
1669054200000|2022-11-21 18:10:00|7995.1|7980.1|7995.6|7980.6|7999.5|7984.5|7995.1|7980.1|938
1669082400000|2022-11-22 02:00:00|8037|8022|7973.8|7958.8|8057.1|8030.9|7973.8|7955.3|81
1669082700000|2022-11-22 02:05:00|7974.8|7959.8|7973.4|7958.4|7977.3|7962.3|7968.4|7953.4|35
1669083000000|2022-11-22 02:10:00|7970.9|7955.9|7950.4|7935.4|7974.4|7959.4|7943.4|7928.4|9
1669083300000|2022-11-22 02:15:00|7952.9|7937.9|7974.9|7959.9|7984.4|7969.4|7952.9|7937.9|9
1669083600000|2022-11-22 02:20:00|7974.4|7959.4|7997.9|7982.9|8004.4|7984.4|7974.4|7959.4|0
1669083900000|2022-11-22 02:25:00|8001.4|7976.4|7998.4|7973.4|8001.4|7983.9|7981.9|7962.4|20
1669084200000|2022-11-22 02:30:00|7998.9|7973.9|7997.4|7972.4|8002.4|7978.9|7989.9|7970.9|0
1669084500000|2022-11-22 02:35:00|8005.1|7967.6|8001.4|7976.4|8005.1|7979.9|7998.9|7967.6|0
1669084800000|2022-11-22 02:40:00|8000.9|7975.9|7991.9|7976.9|8002.4|7979.9|7991.9|7975.4|0
1669085100000|2022-11-22 02:45:00|7988.9|7973.9|7988.4|7973.4|7996.4|7975.9|7988.4|7963.9|3
1669085400000|2022-11-22 02:50:00|7989.4|7974.4|8020.3|8005.3|8020.3|8005.3|7988.4|7968.4|2
1669085700000|2022-11-22 02:55:00|8030.4|8015.4|8040.8|8025.8|8043.8|8028.8|8030.4|8015.4|5
1669086000000|2022-11-22 03:00:00|8041.8|8026.8|8054.3|8029.3|8064.6|8044.3|8041.8|8019.6|6
1669086300000|2022-11-22 03:05:00|8054.4|8029.4|8055.3|8040.3|8062.1|8040.3|8054.3|8024.1|21
1669086600000|2022-11-22 03:10:00|8055.8|8040.8|8061.3|8046.3|8061.3|8046.3|8052.3|8037.3|2
1669086900000|2022-11-22 03:15:00|8058.8|8043.8|8098.3|8083.3|8098.8|8083.8|8058.8|8043.8|8
1669087200000|2022-11-22 03:20:00|8096.3|8081.3|8122.8|8107.8|8132.3|8110.8|8096.3|8081.3|8
1669087500000|2022-11-22 03:25:00|8123.8|8108.8|8144.3|8129.3|8144.8|8129.8|8123.8|8108.8|10
1669087800000|2022-11-22 03:30:00|8142.3|8127.3|8136.8|8121.8|8144.8|8129.8|8136.8|8121.8|9
1669088100000|2022-11-22 03:35:00|8135.9|8120.9|8125.4|8110.4|8139.3|8124.3|8124.9|8109.9|3
1669088400000|2022-11-22 03:40:00|8125.3|8110.3|8134.8|8119.8|8134.8|8119.8|8116.4|8101.4|4
1669088700000|2022-11-22 03:45:00|8136.8|8121.8|8134.8|8119.8|8139.8|8124.8|8126.4|8111.4|2
1669089000000|2022-11-22 03:50:00|8135.8|8120.8|8127.8|8112.8|8135.8|8120.8|8127.8|8112.8|0
1669089300000|2022-11-22 03:55:00|8127.3|8112.3|8120.8|8105.8|8127.3|8112.3|8120.3|8105.3|2
1669089600000|2022-11-22 04:00:00|8119.9|8104.9|8111.4|8096.4|8121.8|8106.8|8100.4|8085.4|7
1669089900000|2022-11-22 04:05:00|8110.9|8095.9|8101.4|8086.4|8110.9|8095.9|8101.4|8086.4|0
1669090200000|2022-11-22 04:10:00|8102.4|8087.4|8101.9|8086.9|8104.4|8089.4|8101.9|8086.9|1
1669090500000|2022-11-22 04:15:00|8102.4|8087.4|8097.4|8082.4|8102.4|8087.4|8096.9|8081.9|2
1669090800000|2022-11-22 04:20:00|8096.9|8081.9|8107.9|8092.9|8109.4|8094.4|8096.9|8081.9|1
1669091100000|2022-11-22 04:25:00|8108.4|8093.4|8109.4|8094.4|8109.9|8094.9|8107.9|8092.9|3
1669091400000|2022-11-22 04:30:00|8110.8|8095.8|8109.4|8094.4|8110.8|8095.8|8108.9|8093.9|0
1669091700000|2022-11-22 04:35:00|8108.9|8093.9|8107.9|8092.9|8108.9|8093.9|8107.9|8092.9|0
1669092000000|2022-11-22 04:40:00|8109.8|8094.8|8109.4|8094.4|8109.8|8094.8|8109.4|8094.4|0
1669092300000|2022-11-22 04:45:00|8111.3|8096.3|8113.3|8098.3|8113.3|8098.3|8099.8|8081.8|1
1669092600000|2022-11-22 04:50:00|8111.3|8096.3|8105.9|8090.9|8115.3|8096.3|8101.3|8081.3|0
1669092900000|2022-11-22 04:55:00|8106.4|8091.4|8113.8|8098.8|8114.8|8099.8|8106.4|8091.4|2
1669093200000|2022-11-22 05:00:00|8114.3|8099.3|8113.4|8098.4|8116.8|8101.8|8113.4|8098.4|2
1669093500000|2022-11-22 05:05:00|8112.9|8097.9|8106.8|8091.8|8112.9|8097.9|8105.8|8090.8|3
1669093800000|2022-11-22 05:10:00|8106.3|8091.3|8106.3|8091.3|8106.3|8091.3|8106.3|8091.3|0
1669094100000|2022-11-22 05:15:00|8110.8|8095.8|8113.8|8098.8|8116.8|8101.8|8108.3|8093.3|1
1669094400000|2022-11-22 05:20:00|8107.4|8092.4|8083.3|8068.3|8107.4|8092.4|8083.3|8068.3|9
1669094700000|2022-11-22 05:25:00|8083.8|8068.8|8065.8|8050.8|8084.3|8069.3|8065.8|8050.8|0
1669095000000|2022-11-22 05:30:00|8066.3|8051.3|8081.8|8066.8|8086.3|8067.8|8066.3|8047.3|0
1669095300000|2022-11-22 05:35:00|8084.3|8069.3|8066.8|8051.8|8090.3|8070.3|8066.3|8051.3|0
1669095600000|2022-11-22 05:40:00|8066.3|8051.3|8065.8|8050.8|8066.8|8051.8|8064.8|8049.8|0
1669095900000|2022-11-22 05:45:00|8065.3|8050.3|8064.3|8049.3|8065.8|8050.8|8060.3|8045.3|0
1669096200000|2022-11-22 05:50:00|8064.8|8049.8|8053.8|8038.8|8064.8|8049.8|8052.8|8037.8|0
1669096500000|2022-11-22 05:55:00|8053.3|8038.3|8060.3|8045.3|8062.8|8047.8|8053.3|8038.3|1
1669096800000|2022-11-22 06:00:00|8057.3|8042.3|8057.8|8042.8|8058.3|8043.3|8055.8|8040.8|0
1669097100000|2022-11-22 06:05:00|8058.3|8043.3|8048.3|8033.3|8067.8|8052.8|8044.8|8029.8|22
1669097400000|2022-11-22 06:10:00|8050.8|8035.8|8048.8|8033.8|8050.8|8035.8|8044.8|8029.8|0
1669097700000|2022-11-22 06:15:00|8047.8|8032.8|8051.3|8036.3|8062.3|8047.3|8046.8|8031.8|0
1669098000000|2022-11-22 06:20:00|8047.3|8032.3|8045.8|8030.8|8049.8|8034.8|8045.8|8030.8|4
1669098300000|2022-11-22 06:25:00|8041.8|8026.8|8043.3|8028.3|8043.3|8028.3|8040.3|8025.3|0
1669098600000|2022-11-22 06:30:00|8044.8|8029.8|8042.3|8027.3|8045.3|8030.3|8032.3|8017.3|11
1669098900000|2022-11-22 06:35:00|8040.8|8025.8|8024.3|8009.3|8044.8|8029.8|8024.3|8009.3|17
1669099200000|2022-11-22 06:40:00|8020.8|8005.8|8025.8|8010.8|8034.3|8013.3|8014.3|7999.3|14
1669099500000|2022-11-22 06:45:00|8027.8|8012.8|8026.3|8011.3|8028.8|8013.8|8025.3|8010.3|0
1669099800000|2022-11-22 06:50:00|8027.8|8012.8|8018.8|8003.8|8028.3|8013.3|8015.8|8000.8|0
1669100100000|2022-11-22 06:55:00|8018.3|8003.3|8037.3|8022.3|8038.8|8023.8|8016.3|8001.3|0
1669100400000|2022-11-22 07:00:00|8037.8|8022.8|8043.8|8028.8|8043.8|8028.8|8031.8|8016.8|0
1669100700000|2022-11-22 07:05:00|8044.8|8029.8|8034.8|8019.8|8044.8|8029.8|8032.8|8017.8|0
1669101000000|2022-11-22 07:10:00|8035.3|8020.3|8031.3|8016.3|8035.3|8020.3|8027.8|8012.8|0
1669101300000|2022-11-22 07:15:00|8030.8|8015.8|8036.8|8021.8|8041.8|8026.8|8019.3|8004.3|0
1669101600000|2022-11-22 07:20:00|8036.3|8021.3|8033.3|8018.3|8040.8|8025.3|8031.3|8014.3|0
1669101900000|2022-11-22 07:25:00|8033.8|8018.8|8036.8|8021.8|8038.3|8023.3|8033.8|8018.8|5
1669102200000|2022-11-22 07:30:00|8037.8|8022.8|8038.3|8023.3|8039.3|8023.3|8034.3|8014.3|0
1669102500000|2022-11-22 07:35:00|8038.8|8023.8|8033.3|8018.3|8038.8|8023.8|8033.3|8018.3|0
1669102800000|2022-11-22 07:40:00|8040.8|8025.8|8043.3|8028.3|8043.3|8028.3|8036.8|8021.8|0
1669103100000|2022-11-22 07:45:00|8046.3|8031.3|8044.3|8029.3|8047.8|8032.8|8043.8|8028.8|0
1669103400000|2022-11-22 07:50:00|8045.3|8030.3|8049.8|8034.8|8049.8|8034.8|8043.8|8028.8|0
1669103700000|2022-11-22 07:55:00|8049.3|8034.3|8065.8|8050.8|8065.8|8050.8|8049.3|8034.3|0
1669104000000|2022-11-22 08:00:00|8066.3|8051.3|8065.3|8050.3|8073.3|8058.3|8065.3|8050.3|2
1669104300000|2022-11-22 08:05:00|8064.8|8049.8|8058.8|8043.8|8066.3|8051.3|8053.8|8036.3|1
1669104600000|2022-11-22 08:10:00|8059.8|8044.8|8058.3|8043.3|8060.8|8045.8|8057.8|8042.8|1
1669104900000|2022-11-22 08:15:00|8058.8|8043.8|8065.8|8050.8|8066.8|8051.8|8058.8|8043.8|1
1669105200000|2022-11-22 08:20:00|8066.8|8051.8|8089.3|8074.3|8095.8|8080.8|8066.8|8051.8|3
1669105500000|2022-11-22 08:25:00|8089.2|8074.2|8083.3|8068.3|8090.3|8075.3|8081.3|8066.3|0
1669105800000|2022-11-22 08:30:00|8082.8|8067.8|8082.8|8067.8|8084.8|8069.8|8081.3|8066.3|0
1669106100000|2022-11-22 08:35:00|8083.3|8068.3|8074.8|8059.8|8083.3|8068.3|8074.8|8059.8|1
1669106400000|2022-11-22 08:40:00|8074.3|8059.3|8060.3|8045.3|8074.3|8059.3|8047.3|8031.8|0
1669106700000|2022-11-22 08:45:00|8060.8|8045.8|8063.3|8048.3|8067.3|8052.3|8056.3|8041.3|0
1669107000000|2022-11-22 08:50:00|8062.8|8047.8|8066.3|8051.3|8069.3|8054.3|8062.8|8047.8|0
1669107300000|2022-11-22 08:55:00|8065.3|8050.3|8073.2|8058.2|8080.3|8065.3|8062.3|8047.3|0
1669107600000|2022-11-22 09:00:00|8068.7|8053.7|8078.2|8063.2|8080.2|8065.2|8067.7|8052.7|0
1669107900000|2022-11-22 09:05:00|8078.3|8063.3|8083.2|8068.2|8088.7|8073.7|8078.3|8063.3|25
1669108200000|2022-11-22 09:10:00|8083.7|8068.7|8085.2|8070.2|8085.2|8070.2|8080.7|8065.7|17
1669108500000|2022-11-22 09:15:00|8084.7|8069.7|8082.7|8067.7|8084.7|8069.7|8080.2|8065.2|8
1669108800000|2022-11-22 09:20:00|8084.2|8069.2|8100.2|8075.2|8110|8076.7|8084.2|8068.2|8
1669109100000|2022-11-22 09:25:00|8095.2|8080.2|8126.2|8111.2|8127.7|8112.7|8091.7|8076.7|20
1669109400000|2022-11-22 09:30:00|8126.7|8111.7|8118.7|8103.7|8128.2|8113.2|8116.7|8101.7|0
1669109700000|2022-11-22 09:35:00|8117.2|8102.2|8126.2|8111.2|8126.7|8111.7|8117.2|8102.2|0
1669110000000|2022-11-22 09:40:00|8121.2|8106.2|8104.7|8089.7|8122.2|8107.2|8102.7|8087.7|15
1669110300000|2022-11-22 09:45:00|8105.2|8090.2|8105.7|8090.7|8106.2|8091.2|8104.7|8089.7|0
1669110600000|2022-11-22 09:50:00|8106.2|8091.2|8094.7|8079.7|8106.2|8091.2|8094.7|8079.7|2
1669110900000|2022-11-22 09:55:00|8097.2|8082.2|8095.7|8080.7|8097.2|8082.2|8086.2|8071.2|2
1669111200000|2022-11-22 10:00:00|8096.2|8081.2|8093.2|8078.2|8096.7|8081.7|8092.2|8077.2|1
1669111500000|2022-11-22 10:05:00|8092.2|8077.2|8089.2|8074.2|8092.7|8077.7|8088.7|8073.7|0
1669111800000|2022-11-22 10:10:00|8088.2|8073.2|8088.7|8073.7|8090.7|8075.7|8088.2|8073.2|0
1669112100000|2022-11-22 10:15:00|8088.2|8073.2|8089.7|8074.7|8097.2|8082.2|8088.2|8073.2|0
1669112400000|2022-11-22 10:20:00|8082.2|8067.2|8080.2|8065.2|8087.2|8072.2|8074.7|8059.7|9
1669112700000|2022-11-22 10:25:00|8081.2|8066.2|8073.7|8058.7|8085.7|8066.2|8073.7|8054.7|2
1669113000000|2022-11-22 10:30:00|8074.2|8059.2|8065.2|8040.2|8074.2|8059.2|8051.7|8024.5|4
1669113300000|2022-11-22 10:35:00|8064.2|8039.2|8064.2|8039.2|8064.7|8043.7|8058.7|8038.2|1
1669113600000|2022-11-22 10:40:00|8064.7|8039.7|8063.7|8048.7|8064.7|8048.7|8059.7|8039.2|0
1669113900000|2022-11-22 10:45:00|8064.2|8049.2|8063.2|8048.2|8064.2|8049.2|8062.7|8047.7|0
1669114200000|2022-11-22 10:50:00|8062.7|8047.7|8057.2|8042.2|8066.7|8051.7|8056.7|8038.7|0
1669114500000|2022-11-22 10:55:00|8056.7|8041.7|8058.2|8033.2|8058.7|8043.7|8049.2|8033.2|1
1669114800000|2022-11-22 11:00:00|8050.7|8035.7|8055.2|8040.2|8058.2|8040.7|8050.7|8030.7|0
1669115100000|2022-11-22 11:05:00|8055.7|8040.7|8051.7|8036.7|8055.7|8040.7|8051.7|8036.7|0
1669115400000|2022-11-22 11:10:00|8051.2|8036.2|8048.2|8033.2|8056.7|8036.2|8045.7|8025.2|20
1669115700000|2022-11-22 11:15:00|8048.7|8033.7|8055.7|8040.7|8055.7|8040.7|8048.2|8033.2|0
1669116000000|2022-11-22 11:20:00|8056.2|8041.2|8051.2|8036.2|8056.7|8041.2|8051.2|8029.2|1
1669116300000|2022-11-22 11:25:00|8050.7|8035.7|8105.5|8068|8105.5|8068|8050.7|8033.3|22
1669116600000|2022-11-22 11:30:00|8106|8068.5|8099.8|8074.8|8111|8079.8|8099.3|8067.5|0
1669116900000|2022-11-22 11:35:00|8098.8|8073.8|8103.5|8066|8104.5|8076.8|8091.8|8058|1
1669117200000|2022-11-22 11:40:00|8103|8065.5|8080.8|8055.8|8103|8076.8|8080.8|8049.5|8
1669117500000|2022-11-22 11:45:00|8086.5|8049|8070.8|8045.8|8086.5|8058.3|8070.3|8038.5|2
1669117800000|2022-11-22 11:50:00|8070.3|8045.3|8068.3|8043.3|8071.8|8051.8|8061.2|8043.3|20
1669118100000|2022-11-22 11:55:00|8067.8|8042.8|8065.8|8040.8|8067.8|8044.8|8056.3|8037.3|0
1669118400000|2022-11-22 12:00:00|8066.3|8041.3|8089.3|8064.3|8089.3|8069.2|8062.3|8041.3|0
1669118700000|2022-11-22 12:05:00|8088.8|8063.8|8105.7|8090.7|8113.5|8090.7|8082.3|8057.3|0
1669119000000|2022-11-22 12:10:00|8112.7|8087.7|8124.2|8099.2|8124.2|8100.7|8108.7|8076.5|0
1669119300000|2022-11-22 12:15:00|8125.2|8100.2|8137.5|8100|8139.7|8122.7|8121.7|8097.5|3
1669119600000|2022-11-22 12:20:00|8139|8101.5|8132|8094.5|8141.5|8118.2|8113.7|8082.5|3
1669119900000|2022-11-22 12:25:00|8133|8095.5|8129.7|8114.7|8134.7|8114.7|8120.7|8095.5|1
1669120200000|2022-11-22 12:30:00|8132.2|8117.2|8139.7|8124.7|8139.7|8124.7|8125.7|8110.7|5
1669120500000|2022-11-22 12:35:00|8138.2|8123.2|8148|8110.5|8161.7|8144.2|8135.2|8110.5|9
1669120800000|2022-11-22 12:40:00|8141.7|8116.7|8152.5|8115|8153|8121.7|8121.7|8100.5|0
1669121100000|2022-11-22 12:45:00|8145.7|8120.7|8134.7|8109.7|8151.5|8124.7|8134.2|8109.2|5
1669121400000|2022-11-22 12:50:00|8134.2|8109.2|8132.7|8107.7|8139|8113.7|8121.2|8096.7|0
1669121700000|2022-11-22 12:55:00|8134.2|8109.2|8126.2|8111.2|8147.7|8131.7|8123.7|8100|1
1669122000000|2022-11-22 13:00:00|8126.7|8111.7|8068.7|8043.7|8136.7|8119.7|8058.7|8040.2|3
1669122300000|2022-11-22 13:05:00|8068.2|8043.2|8093.7|8068.7|8108.5|8082.7|8063.7|8043.2|13
1669122600000|2022-11-22 13:10:00|8093.2|8068.2|8086.2|8061.2|8109.7|8091.7|8082.7|8053|3
1669122900000|2022-11-22 13:15:00|8087.2|8062.2|8091.7|8076.7|8096.7|8078.7|8074.7|8054.7|10
1669123200000|2022-11-22 13:20:00|8093.2|8078.2|8104.2|8089.2|8114.7|8099.7|8090.2|8071.2|15
1669123500000|2022-11-22 13:25:00|8107.7|8092.7|8131.7|8116.7|8145.7|8124.2|8101.7|8080.4|17
1669123800000|2022-11-22 13:30:00|8134.2|8119.2|8125.1|8110.1|8144.7|8129.2|8122.1|8107.1|4
1669124100000|2022-11-22 13:35:00|8125.2|8110.2|8130.2|8115.2|8138.2|8121.7|8119.2|8104.2|28
1669124400000|2022-11-22 13:40:00|8126.2|8111.2|8135.2|8110.2|8139.6|8121.2|8125.2|8108.7|2
1669124700000|2022-11-22 13:45:00|8127.2|8112.2|8128.7|8113.7|8136.7|8118.2|8119.6|8103.7|2
1669125000000|2022-11-22 13:50:00|8126.2|8111.2|8144.2|8129.2|8161.7|8146.7|8125.7|8110.7|21
1669125300000|2022-11-22 13:55:00|8143.6|8128.6|8100.7|8085.7|8143.6|8128.6|8099.2|8084.2|2
1669125600000|2022-11-22 14:00:00|8100.2|8085.2|8086.7|8071.7|8104.7|8089.7|8085.7|8070.7|6
1669125900000|2022-11-22 14:05:00|8081.2|8066.2|8076.7|8061.7|8091.7|8076.7|8071.2|8056.2|15
1669126200000|2022-11-22 14:10:00|8076.2|8061.2|8066.2|8051.2|8083.2|8068.2|8057.2|8042.2|27
1669126500000|2022-11-22 14:15:00|8065.7|8050.7|8054.2|8039.2|8074.2|8057.7|8051.2|8031.2|17
1669126800000|2022-11-22 14:20:00|8057.7|8042.7|8050.7|8035.7|8057.7|8042.7|8035.7|8020.7|55
1669127100000|2022-11-22 14:25:00|8051.2|8036.2|8058.2|8043.2|8058.7|8043.7|8041.2|8026.2|15
1669127400000|2022-11-22 14:30:00|8056.7|8041.7|8058.2|8043.2|8073.2|8058.2|8044.7|8029.7|10
1669127700000|2022-11-22 14:35:00|8058.7|8043.7|8080.7|8065.7|8081.2|8066.2|8055.2|8040.2|14
1669128000000|2022-11-22 14:40:00|8080.6|8065.6|8102.6|8087.6|8105.6|8090.6|8073.2|8058.2|24
1669128300000|2022-11-22 14:45:00|8101.6|8086.6|8115.1|8100.1|8129.6|8114.6|8101.6|8086.6|55
1669128600000|2022-11-22 14:50:00|8114.6|8099.6|8146.6|8131.6|8153.6|8138.6|8106.6|8091.6|3
1669128900000|2022-11-22 14:55:00|8141.1|8126.1|8154.6|8139.6|8176.1|8161.1|8140.1|8125.1|29
1669129200000|2022-11-22 15:00:00|8149.1|8134.1|8167.1|8152.1|8185.6|8170.6|8147.1|8132.1|5
1669129500000|2022-11-22 15:05:00|8166.6|8151.6|8129.6|8114.6|8173.1|8158.1|8127.6|8112.6|56
1669129800000|2022-11-22 15:10:00|8133.6|8118.6|8123.1|8108.1|8148.6|8124.1|8109.6|8091.1|3
1669130100000|2022-11-22 15:15:00|8127.6|8112.6|8131.6|8116.6|8144.1|8129.1|8096.6|8071.6|23
1669130400000|2022-11-22 15:20:00|8132.1|8117.1|8131.1|8116.1|8145.6|8130.6|8119.1|8100.6|10
1669130700000|2022-11-22 15:25:00|8131.6|8116.6|8117.6|8102.6|8135.1|8120.1|8105.6|8090.6|25
1669131000000|2022-11-22 15:30:00|8116.6|8101.6|8059.6|8044.6|8117.6|8102.6|8055.6|8040.6|33
1669131300000|2022-11-22 15:35:00|8061.1|8046.1|8111.6|8096.6|8123.6|8105.1|8059.6|8044.6|19
1669131600000|2022-11-22 15:40:00|8111.1|8096.1|8121.6|8106.6|8130.1|8115.1|8093.6|8078.6|1
1669131900000|2022-11-22 15:45:00|8120.6|8105.6|8127.5|8112.5|8131.6|8116.6|8104.1|8089.1|6
1669132200000|2022-11-22 15:50:00|8128|8113|8119.6|8104.6|8136.5|8117.5|8114.1|8099.1|55
1669132500000|2022-11-22 15:55:00|8120.1|8105.1|8149.6|8134.6|8153.1|8138.1|8120.1|8105.1|11
1669132800000|2022-11-22 16:00:00|8152.1|8137.1|8145.1|8130.1|8162.1|8147.1|8136.1|8121.1|3
1669133100000|2022-11-22 16:05:00|8145.6|8130.6|8184|8169|8185.5|8170.5|8140.6|8125.6|39
1669133400000|2022-11-22 16:10:00|8184.5|8169.5|8200.1|8185.1|8232.3|8210.6|8184.5|8169.5|13
1669133700000|2022-11-22 16:15:00|8200.6|8185.6|8190.6|8175.6|8206|8186.6|8179.1|8161.1|2
1669134000000|2022-11-22 16:20:00|8190.1|8175.1|8213.6|8188.6|8220.1|8200.1|8174.6|8159.6|12
1669134300000|2022-11-22 16:25:00|8214.1|8189.1|8215.6|8190.6|8217.6|8198.6|8207.1|8185.6|4
1669134600000|2022-11-22 16:30:00|8215.1|8190.1|8222.6|8197.6|8235.3|8214.1|8206.6|8189.1|4
1669134900000|2022-11-22 16:35:00|8223.1|8198.1|8226.6|8211.6|8236.3|8213.1|8214.1|8182.3|3
1669135200000|2022-11-22 16:40:00|8227.1|8212.1|8218.1|8203.1|8228.1|8213.1|8214.1|8199.1|14
1669135500000|2022-11-22 16:45:00|8218.6|8203.6|8224.1|8209.1|8228.6|8213.6|8217.6|8202.6|62
1669135800000|2022-11-22 16:50:00|8224.6|8209.6|8245.1|8230.1|8247.1|8232.1|8221.6|8206.6|10
1669136100000|2022-11-22 16:55:00|8246.6|8231.6|8253.1|8238.1|8256.6|8241.6|8245.1|8230.1|0
1669136400000|2022-11-22 17:00:00|8252.6|8237.6|8236.6|8221.6|8255.1|8240.1|8231.1|8216.1|37
1669136700000|2022-11-22 17:05:00|8237.6|8222.6|8275.1|8260.1|8275.6|8260.6|8236.1|8215.6|131
1669137000000|2022-11-22 17:10:00|8274.6|8259.6|8281.1|8266.1|8301.6|8282.1|8274.6|8259.6|5
1669137300000|2022-11-22 17:15:00|8280.1|8265.1|8325.6|8310.6|8327.1|8312.1|8279.6|8264.6|25
1669137600000|2022-11-22 17:20:00|8327.1|8312.1|8337.6|8322.6|8344.1|8329.1|8315.6|8300.6|14
1669137900000|2022-11-22 17:25:00|8338.6|8323.6|8357.1|8342.1|8371.6|8356.6|8328.1|8313.1|14
1669138200000|2022-11-22 17:30:00|8355.6|8340.6|8337.1|8322.1|8362.1|8347.1|8337.1|8322.1|9
1669138500000|2022-11-22 17:35:00|8335.6|8320.6|8351.6|8336.6|8353.6|8338.6|8332.1|8317.1|6
1669138800000|2022-11-22 17:40:00|8352.1|8337.1|8339.1|8324.1|8353.6|8338.6|8320.1|8301.6|19
1669139100000|2022-11-22 17:45:00|8338.6|8323.6|8350.6|8335.6|8356.1|8341.1|8338.6|8323.6|3
1669139400000|2022-11-22 17:50:00|8354.6|8339.6|8370.6|8355.6|8370.6|8355.6|8354.6|8339.6|1
1669139700000|2022-11-22 17:55:00|8370.1|8355.1|8364.6|8349.6|8370.6|8355.6|8357.6|8334.1|31
1669140000000|2022-11-22 18:00:00|8365.6|8350.6|8355.3|8317.8|8365.8|8350.6|8345.3|8307.8|1
1669140300000|2022-11-22 18:05:00|8354.3|8316.8|8344.1|8329.1|8354.3|8329.6|8339.1|8308.3|2
1669140600000|2022-11-22 18:10:00|8344.6|8329.6|8348.6|8323.6|8355.8|8329.6|8338.1|8315.3|1
1669140900000|2022-11-22 18:15:00|8349.1|8324.1|8359.3|8321.8|8359.3|8331.1|8343.6|8318.6|6
1669141200000|2022-11-22 18:20:00|8358.3|8320.8|8308.1|8283.1|8358.8|8329.1|8301.6|8274.3|0
1669141500000|2022-11-22 18:25:00|8308.6|8283.6|8301.1|8276.1|8324.3|8291.6|8301.1|8270.3|0
1669141800000|2022-11-22 18:30:00|8309.3|8271.8|8254.1|8239.1|8316.8|8285.6|8249.6|8234.6|4
1669142100000|2022-11-22 18:35:00|8255.1|8240.1|8306.8|8269.3|8307.8|8274.6|8251.6|8236.6|5
1669142400000|2022-11-22 18:40:00|8307.8|8270.3|8287.6|8272.6|8307.8|8280.1|8281.1|8261.1|0
1669142700000|2022-11-22 18:45:00|8287.1|8272.1|8285.6|8270.6|8295.1|8276.1|8280.1|8258.6|0
1669143000000|2022-11-22 18:50:00|8285.1|8270.1|8257.1|8242.1|8288.1|8273.1|8256.6|8239.6|3
1669143300000|2022-11-22 18:55:00|8256.6|8241.6|8219.1|8204.1|8256.6|8241.6|8219.1|8204.1|9
1669143600000|2022-11-22 19:00:00|8220.1|8205.1|8250.6|8225.6|8253.1|8232.1|8219.6|8204.6|15
1669143900000|2022-11-22 19:05:00|8251.1|8226.1|8251.6|8236.6|8266.6|8251.6|8239.6|8224.6|1
1669144200000|2022-11-22 19:10:00|8252.1|8237.1|8253.9|8216.4|8285.9|8253.1|8197.1|8171.4|12
1669144500000|2022-11-22 19:15:00|8251.9|8214.4|8229.4|8191.9|8251.9|8214.4|8218.4|8180.9|0
1669168800000|2022-11-23 02:00:00|8224.4|8209.4|8177.4|8162.4|8224.4|8209.4|8172.9|8143.7|46
1669169100000|2022-11-23 02:05:00|8176.9|8161.9|8171.4|8156.4|8181.9|8166.9|8170.4|8155.4|13
1669169400000|2022-11-23 02:10:00|8167.4|8152.4|8192.9|8177.9|8192.9|8177.9|8161.4|8146.4|8
1669169700000|2022-11-23 02:15:00|8193.4|8178.4|8189.4|8174.4|8194.9|8179.9|8189.4|8174.4|3
1669170000000|2022-11-23 02:20:00|8191.9|8166.9|8196.7|8159.2|8197.2|8167.9|8191.9|8159.2|2
1669170300000|2022-11-23 02:25:00|8195.2|8157.7|8192.9|8167.9|8196.7|8167.9|8192.9|8157.7|1
1669170600000|2022-11-23 02:30:00|8189.9|8174.9|8192.9|8167.9|8192.9|8176.9|8189.9|8167.4|4
1669171500000|2022-11-23 02:45:00|8192.4|8167.4|8192.9|8167.9|8192.9|8167.9|8192.4|8167.4|1
1669171800000|2022-11-23 02:50:00|8172.4|8157.4|8177.9|8162.9|8178.4|8163.4|8166.4|8151.4|17
1669172100000|2022-11-23 02:55:00|8175.4|8160.4|8182.4|8167.4|8182.4|8167.4|8175.4|8160.4|1
1669172400000|2022-11-23 03:00:00|8181.4|8166.4|8176.4|8161.4|8181.4|8166.4|8176.4|8161.4|0
1669172700000|2022-11-23 03:05:00|8177.4|8162.4|8204.4|8189.4|8204.4|8189.4|8177.4|8162.4|19
1669173000000|2022-11-23 03:10:00|8202.4|8187.4|8204.4|8189.4|8204.4|8189.4|8202.4|8187.4|1
1669173300000|2022-11-23 03:15:00|8205.4|8190.4|8217.9|8202.9|8217.9|8202.9|8205.4|8190.4|5
1669173600000|2022-11-23 03:20:00|8219.4|8204.4|8218.4|8203.4|8219.4|8204.4|8217.9|8202.9|0
1669173900000|2022-11-23 03:25:00|8211.9|8196.9|8207.9|8192.9|8211.9|8196.9|8206.9|8191.9|5
1669174200000|2022-11-23 03:30:00|8217.4|8202.4|8221.9|8206.9|8222.9|8207.9|8217.4|8202.4|4
1669174500000|2022-11-23 03:35:00|8222.9|8207.9|8222.9|8207.9|8222.9|8207.9|8222.4|8207.4|0
1669174800000|2022-11-23 03:40:00|8222.4|8207.4|8222.9|8207.9|8222.9|8207.9|8222.4|8207.4|0
1669175400000|2022-11-23 03:50:00|8222.4|8207.4|8222.4|8207.4|8222.9|8207.9|8222.4|8207.4|0
1669175700000|2022-11-23 03:55:00|8218.9|8203.9|8223.1|8185.6|8226.1|8204.4|8218.9|8185.6|16
1669176000000|2022-11-23 04:00:00|8220.6|8183.1|8199.6|8162.1|8220.6|8183.1|8199.1|8161.6|15
1669176300000|2022-11-23 04:05:00|8199.1|8161.6|8199.1|8161.6|8208.6|8171.1|8197.1|8159.6|17
1669176600000|2022-11-23 04:10:00|8201.6|8164.1|8201.6|8164.1|8201.6|8164.1|8201.6|8164.1|0
1669177200000|2022-11-23 04:20:00|8200.6|8163.1|8200.6|8163.1|8200.6|8163.1|8200.6|8163.1|0
1669177500000|2022-11-23 04:25:00|8199.6|8162.1|8188.9|8163.9|8199.6|8165.4|8188.9|8160.1|0
1669178400000|2022-11-23 04:40:00|8189.4|8164.4|8187.4|8162.4|8189.4|8164.4|8187.4|8162.4|1
1669179000000|2022-11-23 04:50:00|8185.4|8170.4|8189.9|8164.9|8189.9|8170.4|8185.4|8164.9|1
1669179300000|2022-11-23 04:55:00|8185.4|8170.4|8187.4|8172.4|8187.4|8172.4|8185.4|8170.4|1
1669179600000|2022-11-23 05:00:00|8188.3|8173.3|8194.3|8169.3|8194.8|8173.3|8188.3|8169.3|0
1669179900000|2022-11-23 05:05:00|8195.8|8170.8|8194.8|8169.8|8195.8|8170.8|8194.8|8169.8|0
1669180200000|2022-11-23 05:10:00|8195.3|8170.3|8195.3|8170.3|8195.3|8176.3|8191.3|8170.3|0
1669180500000|2022-11-23 05:15:00|8193.1|8155.6|8196.1|8158.6|8196.1|8158.6|8193.1|8155.6|4
1669180800000|2022-11-23 05:20:00|8196.6|8159.1|8175.8|8160.8|8198.6|8164.3|8166.8|8151.8|3
1669181100000|2022-11-23 05:25:00|8180.3|8165.3|8173.8|8158.8|8180.3|8165.3|8172.3|8157.3|1
1669181400000|2022-11-23 05:30:00|8175.3|8160.3|8180.3|8165.3|8193.8|8178.8|8174.3|8159.3|3
1669181700000|2022-11-23 05:35:00|8182.3|8167.3|8182.3|8167.3|8182.3|8167.3|8182.3|8167.3|0
1669182000000|2022-11-23 05:40:00|8183.3|8168.3|8177.3|8162.3|8187.3|8172.3|8173.3|8158.3|4
1669182300000|2022-11-23 05:45:00|8176.3|8161.3|8173.8|8158.8|8176.3|8161.3|8173.8|8158.8|0
1669182900000|2022-11-23 05:55:00|8170.8|8155.8|8171.8|8156.8|8171.8|8156.8|8170.3|8155.3|2
1669183200000|2022-11-23 06:00:00|8172.3|8157.3|8171.8|8156.8|8172.3|8157.3|8171.3|8156.3|0
1669183500000|2022-11-23 06:05:00|8171.3|8156.3|8153.8|8138.8|8171.3|8156.3|8147.8|8132.8|35
1669183800000|2022-11-23 06:10:00|8156.8|8141.8|8158.3|8143.3|8159.3|8144.3|8155.3|8140.3|2
1669184100000|2022-11-23 06:15:00|8159.3|8144.3|8152.3|8137.3|8164.8|8149.8|8152.3|8137.3|6
1669184400000|2022-11-23 06:20:00|8152.8|8137.8|8153.3|8138.3|8153.8|8138.8|8152.3|8137.3|1
1669184700000|2022-11-23 06:25:00|8152.3|8137.3|8153.3|8138.3|8153.8|8138.8|8151.8|8136.8|2
1669185000000|2022-11-23 06:30:00|8152.3|8137.3|8152.8|8137.8|8154.8|8139.8|8147.3|8132.3|13
1669185300000|2022-11-23 06:35:00|8153.3|8138.3|8151.8|8136.8|8153.3|8138.3|8146.8|8131.8|2
1669185600000|2022-11-23 06:40:00|8153.8|8138.8|8164.8|8149.8|8164.8|8149.8|8151.8|8136.8|4
1669185900000|2022-11-23 06:45:00|8164.3|8149.3|8177.8|8162.8|8184.3|8169.3|8164.3|8149.3|11
1669186200000|2022-11-23 06:50:00|8170.8|8155.8|8174.8|8159.8|8174.8|8159.8|8170.8|8155.8|1
1669186500000|2022-11-23 06:55:00|8175.8|8160.8|8183.8|8168.8|8190.8|8175.8|8165.3|8150.3|11
1669186800000|2022-11-23 07:00:00|8183.3|8168.3|8186.8|8171.8|8186.8|8171.8|8175.8|8160.8|4
1669187100000|2022-11-23 07:05:00|8187.3|8172.3|8182.8|8167.8|8187.3|8172.3|8180.3|8165.3|2
1669187400000|2022-11-23 07:10:00|8183.3|8168.3|8184.8|8169.8|8184.8|8169.8|8182.3|8167.3|8
1669187700000|2022-11-23 07:15:00|8188.8|8173.8|8190.3|8175.3|8203.8|8188.8|8188.8|8173.8|10
1669188000000|2022-11-23 07:20:00|8191.3|8176.3|8195.3|8180.3|8203.3|8188.3|8187.8|8172.8|17
1669188300000|2022-11-23 07:25:00|8194.8|8179.8|8194.8|8179.8|8196.8|8181.8|8194.8|8179.8|3
1669188600000|2022-11-23 07:30:00|8194.7|8179.7|8204.3|8189.3|8204.3|8189.3|8191.3|8176.3|5
1669188900000|2022-11-23 07:35:00|8205.3|8190.3|8220.3|8205.3|8221.3|8206.3|8198.3|8183.3|13
1669189200000|2022-11-23 07:40:00|8220.8|8205.8|8211.8|8196.8|8221.3|8206.3|8211.3|8191.8|1
1669189500000|2022-11-23 07:45:00|8215.8|8200.8|8207.3|8192.3|8215.8|8200.8|8204.8|8189.8|6
1669189800000|2022-11-23 07:50:00|8207.8|8192.8|8215.8|8200.8|8218.8|8203.8|8207.3|8192.3|3
1669190100000|2022-11-23 07:55:00|8216.3|8201.3|8243.7|8228.7|8245.7|8229.7|8213.2|8198.2|8
1669190400000|2022-11-23 08:00:00|8246.2|8231.2|8248.7|8233.7|8251.2|8236.2|8246.2|8231.2|8
1669190700000|2022-11-23 08:05:00|8251.2|8226.2|8249.7|8234.7|8251.2|8234.7|8249.2|8226.2|4
1669191000000|2022-11-23 08:10:00|8245.2|8230.2|8235.2|8220.2|8245.2|8230.2|8235.2|8220.2|4
1669191300000|2022-11-23 08:15:00|8235.7|8220.7|8232.7|8217.7|8235.7|8220.7|8232.7|8217.7|1
1669191600000|2022-11-23 08:20:00|8233.2|8218.2|8233.7|8218.7|8233.7|8218.7|8232.7|8217.7|11
1669191900000|2022-11-23 08:25:00|8234.7|8219.7|8240.7|8225.7|8243.7|8228.7|8234.7|8219.7|4
1669192200000|2022-11-23 08:30:00|8242.2|8217.2|8241.7|8216.7|8246|8217.2|8240.2|8208.5|13
1669192500000|2022-11-23 08:35:00|8240.2|8225.2|8238.2|8223.2|8240.2|8225.2|8237.7|8222.7|1
1669192800000|2022-11-23 08:40:00|8237.2|8222.2|8228.2|8213.2|8241.5|8222.2|8228.2|8203.5|2
1669193100000|2022-11-23 08:45:00|8227.2|8212.2|8224.7|8209.7|8227.2|8212.2|8224.2|8209.2|1
1669193400000|2022-11-23 08:50:00|8224.2|8209.2|8224.7|8209.7|8224.7|8209.7|8224.2|8209.2|0
1669193700000|2022-11-23 08:55:00|8224.2|8209.2|8225.7|8210.7|8226.2|8211.2|8223.2|8208.2|2
1669194000000|2022-11-23 09:00:00|8223.2|8208.2|8222.2|8207.2|8223.2|8208.2|8222.2|8207.2|2
1669194300000|2022-11-23 09:05:00|8221.2|8206.2|8215.2|8200.2|8222.2|8207.2|8213.7|8198.7|8
1669194600000|2022-11-23 09:10:00|8215.7|8200.7|8225.2|8210.2|8228.2|8213.2|8215.7|8200.7|4
1669194900000|2022-11-23 09:15:00|8225.7|8210.7|8225.2|8210.2|8226.2|8211.2|8225.2|8210.2|0
1669195200000|2022-11-23 09:20:00|8224.2|8209.2|8218.2|8203.2|8224.2|8209.2|8218.2|8203.2|6
1669195500000|2022-11-23 09:25:00|8215.7|8200.7|8214.7|8199.7|8215.7|8200.7|8213.7|8198.7|1
1669195800000|2022-11-23 09:30:00|8214.2|8199.2|8212.7|8197.7|8214.2|8199.2|8212.7|8197.7|0
1669196100000|2022-11-23 09:35:00|8213.7|8198.7|8213.7|8198.7|8213.7|8198.7|8213.2|8198.2|0
1669196400000|2022-11-23 09:40:00|8214.2|8199.2|8223.7|8208.7|8224.2|8209.2|8214.2|8199.2|1
1669196700000|2022-11-23 09:45:00|8222.7|8207.7|8223.2|8208.2|8223.7|8208.7|8222.7|8207.7|1
1669197000000|2022-11-23 09:50:00|8223.7|8208.7|8228.2|8213.2|8228.2|8213.2|8223.2|8208.2|1
1669197300000|2022-11-23 09:55:00|8228.7|8213.7|8228.7|8213.7|8229.2|8214.2|8228.2|8213.2|2
1669197600000|2022-11-23 10:00:00|8225.7|8210.7|8215.2|8200.2|8225.7|8210.7|8215.2|8200.2|16
1669197900000|2022-11-23 10:05:00|8213.2|8198.2|8218.2|8203.2|8218.2|8203.2|8207.2|8192.2|10
1669198200000|2022-11-23 10:10:00|8218.7|8203.7|8216.7|8201.7|8221.2|8206.2|8213.7|8198.7|0
1669198500000|2022-11-23 10:15:00|8217.2|8202.2|8221.7|8206.7|8226.7|8211.7|8216.7|8201.7|1
1669198800000|2022-11-23 10:20:00|8222.2|8207.2|8223.2|8208.2|8226.7|8211.7|8221.7|8206.7|0
1669199100000|2022-11-23 10:25:00|8223.1|8208.1|8209.2|8194.2|8223.1|8208.1|8209.2|8194.2|5
1669199400000|2022-11-23 10:30:00|8210.2|8195.2|8200.7|8185.7|8210.2|8195.2|8200.7|8185.7|4
1669199700000|2022-11-23 10:35:00|8200.2|8185.2|8192.2|8177.2|8200.2|8185.2|8189.7|8174.7|3
1669200000000|2022-11-23 10:40:00|8191.7|8176.7|8189.7|8174.7|8203.2|8188.2|8189.2|8174.2|5
1669200300000|2022-11-23 10:45:00|8189.2|8174.2|8197.7|8182.7|8203.7|8188.7|8189.2|8174.2|4
1669200600000|2022-11-23 10:50:00|8198.7|8183.7|8199.2|8184.2|8200.1|8185.1|8196.2|8181.2|0
1669200900000|2022-11-23 10:55:00|8199.7|8184.7|8195.7|8180.7|8199.7|8184.7|8194.7|8179.7|1
1669201200000|2022-11-23 11:00:00|8196.2|8181.2|8199.1|8184.1|8204.2|8189.2|8195.2|8180.2|2
1669201500000|2022-11-23 11:05:00|8200.6|8185.6|8182.2|8167.2|8201.1|8186.1|8182.2|8167.2|4
1669201800000|2022-11-23 11:10:00|8181.7|8166.7|8184.1|8169.1|8187.2|8172.2|8181.1|8166.1|5
1669202100000|2022-11-23 11:15:00|8184.6|8169.6|8209.6|8194.6|8210.1|8195.1|8183.1|8168.1|13
1669202400000|2022-11-23 11:20:00|8210.1|8195.1|8195.6|8180.6|8210.6|8195.6|8195.6|8180.6|3
1669202700000|2022-11-23 11:25:00|8194.7|8179.7|8197.6|8182.6|8197.6|8182.6|8194.1|8179.1|3
1669203000000|2022-11-23 11:30:00|8201.1|8186.1|8185.1|8170.1|8203.1|8188.1|8182.6|8167.6|9
1669203300000|2022-11-23 11:35:00|8186.1|8171.1|8175.6|8160.6|8193.6|8178.6|8163.6|8148.6|26
1669203600000|2022-11-23 11:40:00|8175.1|8160.1|8175.1|8160.1|8175.6|8160.6|8174.1|8159.1|1
1669203900000|2022-11-23 11:45:00|8176.1|8161.1|8180.6|8165.6|8184.1|8169.1|8176.1|8161.1|7
1669204200000|2022-11-23 11:50:00|8177.1|8162.1|8173.6|8158.6|8179.6|8164.6|8173.1|8158.1|8
1669204500000|2022-11-23 11:55:00|8169.1|8154.1|8164.6|8149.6|8173.6|8158.6|8161.6|8146.6|44
1669204800000|2022-11-23 12:00:00|8164.1|8149.1|8179.1|8164.1|8179.1|8164.1|8163.1|8148.1|15
1669205100000|2022-11-23 12:05:00|8177.6|8162.6|8179.1|8164.1|8179.1|8164.1|8172.1|8157.1|7
1669205400000|2022-11-23 12:10:00|8178.6|8163.6|8181.6|8166.6|8181.6|8166.6|8176.6|8161.6|4
1669205700000|2022-11-23 12:15:00|8182.6|8167.6|8175.1|8160.1|8184.1|8169.1|8173.1|8158.1|14
1669206000000|2022-11-23 12:20:00|8173.1|8158.1|8173.6|8148.6|8175.6|8158.1|8163.1|8148.1|10
1669206300000|2022-11-23 12:25:00|8173.1|8158.6|8167.6|8152.6|8173.6|8158.6|8167.6|8152.6|7
1669206600000|2022-11-23 12:30:00|8169.6|8154.6|8167.6|8152.6|8170.1|8155.1|8165.6|8150.6|6
1669206900000|2022-11-23 12:35:00|8161.7|8146.7|8131.1|8116.1|8162.1|8147.1|8128.1|8113.1|71
1669207200000|2022-11-23 12:40:00|8130.6|8115.6|8101.6|8086.6|8132.6|8117.6|8083.1|8068.1|49
1669207500000|2022-11-23 12:45:00|8096.1|8081.1|8111.1|8096.1|8123.9|8096.1|8084.6|8069.6|25
1669207800000|2022-11-23 12:50:00|8108.6|8093.6|8102.1|8087.1|8110.6|8095.6|8094.1|8079.1|15
1669208100000|2022-11-23 12:55:00|8101.1|8086.1|8090.1|8075.1|8101.1|8086.1|8088.1|8073.1|25
1669208400000|2022-11-23 13:00:00|8093.6|8078.6|8053.7|8038.7|8094.1|8079.1|8053.2|8038.2|146
1669208700000|2022-11-23 13:05:00|8052.7|8037.7|8075.1|8060.1|8076.1|8061.1|8041.7|8026.7|78
1669209000000|2022-11-23 13:10:00|8074.6|8059.6|8063.6|8048.6|8078.1|8063.1|8061.1|8046.1|35
1669209300000|2022-11-23 13:15:00|8066.1|8051.1|8074.6|8059.6|8087.6|8072.6|8064.6|8049.6|76
1669209600000|2022-11-23 13:20:00|8075.1|8060.1|8065.1|8050.1|8082.1|8067.1|8063.1|8048.1|18
1669209900000|2022-11-23 13:25:00|8064.6|8049.6|8076.6|8061.6|8082.6|8067.6|8064.6|8049.6|29
1669210200000|2022-11-23 13:30:00|8074.1|8059.1|8073.6|8058.6|8089.1|8074.1|8070.1|8055.1|55
1669210500000|2022-11-23 13:35:00|8073.1|8058.1|8068.6|8053.6|8078.1|8063.1|8064.6|8049.6|13
1669210800000|2022-11-23 13:40:00|8065.6|8050.6|8074.1|8059.1|8075.1|8060.1|8063.1|8048.1|110
1669211100000|2022-11-23 13:45:00|8079.1|8064.1|8110.1|8095.1|8112.1|8097.1|8076.1|8061.1|68
1669211400000|2022-11-23 13:50:00|8109.6|8094.6|8090.6|8075.6|8116.6|8101.6|8090.6|8075.6|25
1669211700000|2022-11-23 13:55:00|8091.1|8076.1|8095.6|8080.6|8097.6|8082.6|8091.1|8076.1|11
1669212000000|2022-11-23 14:00:00|8095.1|8080.1|8110.1|8095.1|8113.6|8098.6|8092.1|8077.1|22
1669212300000|2022-11-23 14:05:00|8110.6|8095.6|8150.6|8135.6|8160.1|8145.1|8104.6|8089.6|91
1669212600000|2022-11-23 14:10:00|8151.1|8136.1|8150.1|8135.1|8151.6|8136.6|8141.1|8126.1|16
1669212900000|2022-11-23 14:15:00|8164.6|8149.6|8165.6|8150.6|8166.6|8151.6|8149.6|8134.6|44
1669213200000|2022-11-23 14:20:00|8166.6|8151.6|8141.6|8126.6|8166.6|8151.6|8139.6|8124.6|15
1669213500000|2022-11-23 14:25:00|8135.1|8120.1|8152.6|8137.6|8156.1|8141.1|8134.6|8119.6|22
1669213800000|2022-11-23 14:30:00|8156.6|8141.6|8202.5|8187.5|8205|8190|8156.1|8141.1|96
1669214100000|2022-11-23 14:35:00|8203.5|8188.5|8193.5|8178.5|8204|8189|8172.6|8157.6|44
1669214400000|2022-11-23 14:40:00|8193.6|8178.6|8177.1|8162.1|8193.6|8178.6|8172.1|8157.1|57
1669214700000|2022-11-23 14:45:00|8185.5|8170.5|8203|8188|8228.6|8213.6|8185.5|8170.5|204
1669215000000|2022-11-23 14:50:00|8204|8189|8205.1|8190.1|8230|8215|8203|8188|83
1669215300000|2022-11-23 14:55:00|8204.6|8189.6|8174.1|8159.1|8208|8193|8165.1|8150.1|98
1669215600000|2022-11-23 15:00:00|8174|8159|8198.1|8183.1|8200|8185|8165.6|8150.6|62
1669215900000|2022-11-23 15:05:00|8198.5|8183.5|8197.5|8182.5|8214|8199|8190.1|8175.1|47
1669216200000|2022-11-23 15:10:00|8196.5|8181.5|8192|8177|8210|8195|8192|8177|37
1669216500000|2022-11-23 15:15:00|8191.5|8176.5|8209.5|8194.5|8213|8198|8166.6|8151.6|59
1669216800000|2022-11-23 15:20:00|8209|8194|8217|8202|8217|8202|8199|8184|47
1669217100000|2022-11-23 15:25:00|8218|8203|8220|8205|8233|8218|8218|8203|27
1669217400000|2022-11-23 15:30:00|8221.5|8206.5|8218|8203|8246.5|8231.5|8213|8198|63
1669217700000|2022-11-23 15:35:00|8218.5|8203.5|8275.5|8260.5|8275.5|8260.5|8215.5|8200.5|114
1669218000000|2022-11-23 15:40:00|8280|8265|8279.5|8264.5|8306|8291|8279.5|8264.5|197
1669218300000|2022-11-23 15:45:00|8278.5|8263.5|8263.5|8248.5|8278.5|8263.5|8253|8235|45
1669218600000|2022-11-23 15:50:00|8264|8249|8254|8239|8274|8259|8245|8230|44
1669218900000|2022-11-23 15:55:00|8254.5|8239.5|8237.5|8222.5|8266.5|8251.5|8225|8210|38
1669219200000|2022-11-23 16:00:00|8240|8225|8286.5|8271.5|8286.5|8271.5|8239.5|8223.6|73
1669219500000|2022-11-23 16:05:00|8288.5|8273.5|8266|8251|8288.5|8273.5|8256.5|8241.5|28
1669219800000|2022-11-23 16:10:00|8266.5|8251.5|8262.5|8247.5|8266.5|8251.5|8250|8235|28
1669220100000|2022-11-23 16:15:00|8261.5|8246.5|8264.5|8249.5|8264.5|8249.5|8250|8235|22
1669220400000|2022-11-23 16:20:00|8263|8248|8281|8266|8297.5|8282.5|8259|8244|43
1669220700000|2022-11-23 16:25:00|8280.5|8265.5|8291.9|8276.9|8295.5|8280.5|8274.5|8259.5|23
1669221000000|2022-11-23 16:30:00|8287.5|8272.5|8294.4|8279.4|8294.4|8279.4|8274.5|8259.5|16
1669221300000|2022-11-23 16:35:00|8293.5|8278.5|8290.4|8275.4|8294.9|8279.9|8280.5|8265.5|43
1669221600000|2022-11-23 16:40:00|8292.4|8277.4|8279.9|8264.9|8295.4|8280.4|8276.9|8261.9|34
1669221900000|2022-11-23 16:45:00|8280|8265|8269.4|8254.4|8288.4|8273.4|8264.9|8249.9|25
1669222200000|2022-11-23 16:50:00|8269.9|8254.9|8271.9|8256.9|8281.9|8266.9|8268.5|8253.5|16
1669222500000|2022-11-23 16:55:00|8270.9|8255.9|8277.4|8262.4|8281.9|8266.9|8266.9|8251.9|33
1669222800000|2022-11-23 17:00:00|8273.9|8258.9|8296.4|8281.4|8296.9|8281.9|8273.9|8258.9|32
1669223100000|2022-11-23 17:05:00|8294|8279|8275|8260|8294.9|8279.9|8269.9|8254.9|35
1669223400000|2022-11-23 17:10:00|8275.5|8260.5|8287|8272|8287.9|8272.9|8274|8259|13
1669223700000|2022-11-23 17:15:00|8286|8271|8300.4|8285.4|8305.9|8290.9|8285|8270|71
1669224000000|2022-11-23 17:20:00|8299.4|8284.4|8298.4|8283.4|8302.9|8287.9|8291.9|8276.9|36
1669224300000|2022-11-23 17:25:00|8297.9|8282.9|8289.9|8274.9|8301.9|8286.9|8289.9|8274.9|36
1669224600000|2022-11-23 17:30:00|8292.4|8277.4|8286.4|8271.4|8292.4|8277.4|8278.9|8263.9|39
1669224900000|2022-11-23 17:35:00|8285.9|8270.9|8293|8278|8299.4|8284.4|8279.9|8264.9|35
1669225200000|2022-11-23 17:40:00|8292.5|8277.5|8301.4|8286.4|8301.4|8286.4|8285|8270|44
1669225500000|2022-11-23 17:45:00|8301.9|8286.9|8301.9|8286.9|8302.4|8287.4|8292.9|8277.9|39
1669225800000|2022-11-23 17:50:00|8298.4|8283.4|8302.9|8287.9|8302.9|8287.9|8293.4|8278.4|26
1669226100000|2022-11-23 17:55:00|8302.4|8287.4|8304.4|8289.4|8318.4|8303.4|8300.4|8285.4|82
1669226400000|2022-11-23 18:00:00|8303.9|8288.9|8323.9|8308.9|8324.4|8309.4|8303.9|8288.9|74
1669226700000|2022-11-23 18:05:00|8323.4|8308.4|8303.4|8288.4|8323.4|8308.4|8299.9|8284.9|21
1669227000000|2022-11-23 18:10:00|8302.9|8287.9|8300.4|8285.4|8303.4|8288.4|8289.4|8274.4|21
1669227300000|2022-11-23 18:15:00|8299.9|8284.9|8304.4|8289.4|8304.4|8289.4|8297.4|8282.4|20
1669227600000|2022-11-23 18:20:00|8305.4|8290.4|8312.4|8297.4|8322.4|8307.4|8305.4|8290.4|58
1669227900000|2022-11-23 18:25:00|8311.9|8296.9|8316.4|8301.4|8318.4|8303.4|8304.4|8289.4|18
1669228200000|2022-11-23 18:30:00|8317.4|8302.4|8303.9|8288.9|8319.4|8304.4|8296.4|8281.4|15
1669228500000|2022-11-23 18:35:00|8303.4|8288.4|8298.9|8283.9|8305.9|8290.9|8293.9|8278.9|23
1669228800000|2022-11-23 18:40:00|8297.4|8282.4|8299.9|8284.9|8300.4|8285.4|8288.9|8273.9|24
1669229100000|2022-11-23 18:45:00|8300.4|8285.4|8315.4|8300.4|8319.9|8304.9|8300.4|8285.4|17
1669229400000|2022-11-23 18:50:00|8315.9|8300.9|8315.9|8300.9|8319.9|8304.9|8314.9|8299.9|30
1669229700000|2022-11-23 18:55:00|8315.4|8300.4|8294.9|8279.9|8318.4|8303.4|8293.9|8275.1|23
1669230000000|2022-11-23 19:00:00|8293.9|8278.9|8305.9|8290.9|8311.4|8296.4|8289.9|8274.9|52
1669230300000|2022-11-23 19:05:00|8305.4|8290.4|8295.9|8280.9|8305.9|8290.9|8290.9|8275.3|43
1669230600000|2022-11-23 19:10:00|8296.4|8281.4|8295.9|8280.9|8311.1|8293.9|8287.9|8272.9|483
1669230900000|2022-11-23 19:15:00|8297.9|8282.9|8302.9|8287.9|8305.4|8290.4|8291.9|8276.9|96
1669381200000|2022-11-25 13:00:00|8318.9|8303.9|8281.9|8266.9|8318.9|8303.9|8252.3|8237.3|140
1669381500000|2022-11-25 13:05:00|8263.4|8248.4|8274.8|8259.8|8276.8|8261.8|8262.4|8247.4|59
1669381800000|2022-11-25 13:10:00|8274.3|8259.3|8261.4|8246.4|8282.2|8267.2|8246.3|8231.3|53
1669382100000|2022-11-25 13:15:00|8262.4|8247.4|8269.3|8254.3|8273.7|8258.7|8246.3|8231.3|63
1669382400000|2022-11-25 13:20:00|8268.8|8253.8|8236.7|8221.7|8269.3|8254.3|8229.8|8214.8|53
1669382700000|2022-11-25 13:25:00|8235.2|8220.2|8226.3|8211.3|8239.3|8224.3|8218.8|8203.8|62
1669383000000|2022-11-25 13:30:00|8225.8|8210.8|8212.8|8197.8|8258.3|8234.8|8208.3|8193.3|255
1669383300000|2022-11-25 13:35:00|8212.3|8197.3|8240.2|8225.2|8246.2|8231.2|8210.3|8195.3|95
1669383600000|2022-11-25 13:40:00|8239.7|8224.7|8231.2|8216.2|8252.2|8237.2|8229.8|8214.8|58
1669383900000|2022-11-25 13:45:00|8236.7|8221.7|8270.7|8255.7|8271.2|8256.2|8231.7|8216.7|39
1669384200000|2022-11-25 13:50:00|8271.2|8256.2|8271.3|8256.3|8272.7|8257.7|8257.2|8242.2|158
1669384500000|2022-11-25 13:55:00|8271.7|8256.7|8275.3|8260.3|8281.8|8266.8|8266.8|8251.8|31
1669384800000|2022-11-25 14:00:00|8276.3|8261.3|8273.3|8258.3|8292.3|8277.3|8269.8|8254.8|84
1669385100000|2022-11-25 14:05:00|8273.8|8258.8|8282.3|8267.3|8289.3|8274.3|8272.8|8257.8|44
1669385400000|2022-11-25 14:10:00|8282.8|8267.8|8289.3|8274.3|8289.8|8274.8|8272.8|8257.8|6
1669385700000|2022-11-25 14:15:00|8286.9|8271.9|8279.3|8264.3|8288.7|8273.7|8267.8|8252.8|33
1669386000000|2022-11-25 14:20:00|8278.3|8263.3|8277.8|8262.8|8280.8|8265.8|8273.8|8258.8|13
1669386300000|2022-11-25 14:25:00|8277.3|8262.3|8282.8|8267.8|8286.3|8271.3|8269.2|8254.2|23
1669386600000|2022-11-25 14:30:00|8282.3|8267.3|8295.3|8280.3|8304.3|8289.3|8281.8|8266.8|119
1669386900000|2022-11-25 14:35:00|8293.8|8278.8|8321.2|8306.2|8323.2|8308.2|8293.3|8278.3|63
1669387200000|2022-11-25 14:40:00|8320.3|8305.3|8328.3|8313.3|8342.2|8327.2|8311.3|8296.3|91
1669387500000|2022-11-25 14:45:00|8326.3|8311.3|8332.2|8317.2|8338.7|8323.7|8315.3|8300.3|90
1669387800000|2022-11-25 14:50:00|8332.7|8317.7|8332.7|8317.7|8349.7|8334.7|8323.7|8308.7|59
1669388100000|2022-11-25 14:55:00|8329.8|8314.8|8300.8|8285.8|8329.8|8314.8|8298.9|8283.9|61
1669388400000|2022-11-25 15:00:00|8301.7|8286.7|8282.7|8267.7|8310.6|8295.6|8276.7|8261.7|64
1669388700000|2022-11-25 15:05:00|8278.7|8263.7|8268.7|8253.7|8279.2|8264.2|8267.7|8252.7|64
1669389000000|2022-11-25 15:10:00|8268.2|8253.2|8250.7|8235.7|8268.2|8253.2|8248.7|8233.7|38
1669389300000|2022-11-25 15:15:00|8249.7|8234.7|8238.8|8223.8|8255.2|8240.2|8232.8|8217.8|48
1669389600000|2022-11-25 15:20:00|8238.6|8223.6|8225.7|8210.7|8244.8|8229.8|8224.3|8209.3|106
1669389900000|2022-11-25 15:25:00|8225.8|8210.8|8215.2|8200.2|8228.2|8213.2|8210.7|8195.7|125
1669390200000|2022-11-25 15:30:00|8224.7|8209.7|8216.2|8201.2|8225.7|8210.7|8211.7|8196.7|84
1669390500000|2022-11-25 15:35:00|8215.7|8200.7|8154.8|8139.8|8215.7|8200.7|8147.8|8132.8|157
1669390800000|2022-11-25 15:40:00|8155.3|8140.3|8192.7|8177.7|8192.7|8177.7|8152.8|8137.8|84
1669391100000|2022-11-25 15:45:00|8192.2|8177.2|8172.8|8157.8|8201.2|8186.2|8171.8|8156.8|122
1669391400000|2022-11-25 15:50:00|8176.3|8161.3|8193.3|8178.3|8193.3|8178.3|8172.8|8157.8|71
1669391700000|2022-11-25 15:55:00|8192.8|8177.8|8192.2|8177.2|8202.3|8187.3|8183.8|8168.8|105
1669392000000|2022-11-25 16:00:00|8192.3|8177.3|8183.8|8168.8|8197.3|8182.3|8180.8|8165.8|46
1669392300000|2022-11-25 16:05:00|8184.3|8169.3|8173.4|8158.4|8194.3|8179.3|8173.3|8158.3|36
1669392600000|2022-11-25 16:10:00|8173.8|8158.8|8164.9|8149.9|8179.8|8164.8|8164.4|8149.4|33
1669392900000|2022-11-25 16:15:00|8165.4|8150.4|8171.8|8156.8|8179.3|8164.3|8164.4|8149.4|63
1669393200000|2022-11-25 16:20:00|8172.3|8157.3|8181.2|8166.2|8183.7|8168.7|8171.8|8156.8|24
1669393500000|2022-11-25 16:25:00|8178.3|8163.3|8163.8|8148.8|8183.8|8168.8|8162.4|8147.4|68
1669393800000|2022-11-25 16:30:00|8163.3|8148.3|8144.2|8129.2|8163.3|8148.3|8139.3|8124.3|66
1669394100000|2022-11-25 16:35:00|8144.7|8129.7|8150.6|8135.6|8159.1|8144.1|8131.8|8116.8|37
1669394400000|2022-11-25 16:40:00|8149.7|8134.7|8125.7|8110.7|8156.1|8141.1|8120.7|8105.7|73
1669394700000|2022-11-25 16:45:00|8127.7|8112.7|8130.3|8115.3|8132.4|8117.4|8122.2|8107.2|56
1669395000000|2022-11-25 16:50:00|8130.8|8115.8|8122.2|8107.2|8132.3|8117.3|8122.2|8107.2|31
1669395300000|2022-11-25 16:55:00|8122.3|8107.3|8127.3|8112.3|8128.3|8113.3|8112.8|8097.8|63
1669395600000|2022-11-25 17:00:00|8126.8|8111.8|8125.3|8110.3|8134.3|8119.3|8117.9|8102.9|54
1669395900000|2022-11-25 17:05:00|8125.1|8110.1|8126.2|8111.2|8128.7|8113.7|8113.8|8098.8|41
1669396200000|2022-11-25 17:10:00|8125.7|8110.7|8122|8107|8133.2|8118.2|8121.5|8106.5|109
1669396500000|2022-11-25 17:15:00|8121|8106|8115.5|8100.5|8121|8106|8111.5|8096.5|92
1669396800000|2022-11-25 17:20:00|8115.4|8100.4|8087|8072|8115.4|8100.4|8080.9|8065.9|136
1669397100000|2022-11-25 17:25:00|8087.9|8072.9|8080|8065|8088|8073|8075|8060|85
1669397400000|2022-11-25 17:30:00|8079.5|8064.5|8070|8055|8080|8065|8066|8051|44
1669397700000|2022-11-25 17:35:00|8073|8058|8104.1|8089.1|8104.1|8089.1|8073|8058|94
1669398000000|2022-11-25 17:40:00|8102.1|8087.1|8096.6|8081.6|8105.1|8090.1|8089.6|8074.6|31
1669398300000|2022-11-25 17:45:00|8095.6|8080.6|8082.2|8067.2|8096.6|8081.6|8082.2|8067.2|52
1669398600000|2022-11-25 17:50:00|8080.2|8065.2|8059.5|8044.5|8085.6|8070.6|8059.5|8044.5|94
1669398900000|2022-11-25 17:55:00|8061|8046|8081.9|8066.9|8083|8068|8050|8035|192
1669399200000|2022-11-25 18:00:00|8080.4|8065.4|8053.1|8038.1|8081.4|8066.4|8050.6|8035.6|63
1669399500000|2022-11-25 18:05:00|8058.5|8043.5|8062.1|8047.1|8066.6|8051.6|8048.5|8033.5|37
1669399800000|2022-11-25 18:10:00|8062|8047|8030|8015|8064.5|8049.5|8030|8015|95
1669400100000|2022-11-25 18:15:00|8033|8018|8027.1|8012.1|8033|8018|8011.5|7996.5|120
1669400400000|2022-11-25 18:20:00|8026.6|8011.6|8026.5|8011.5|8043.5|8028.5|8016.6|8001.6|348
1669400700000|2022-11-25 18:25:00|8026|8011|8021.5|8006.5|8059.8|8033.5|8021|8006|124
1669600800000|2022-11-28 02:00:00|8021.1|8006.1|7924.3|7909.3|8021.1|8006.1|7907.7|7892.7|159
1669601100000|2022-11-28 02:05:00|7925.8|7910.8|7971.6|7956.6|7971.6|7956.6|7925.7|7910.7|25
1669601400000|2022-11-28 02:10:00|7970.2|7955.2|8000.2|7985.2|8005.2|7990.2|7967.2|7952.2|54
1669601700000|2022-11-28 02:15:00|8002.6|7987.6|7978.7|7963.7|8004.7|7987.6|7978.7|7963.7|8
1669602000000|2022-11-28 02:20:00|7978.5|7963.5|7965.2|7950.2|7982.1|7967.1|7965.2|7950.2|7
1669602300000|2022-11-28 02:25:00|7965.4|7950.4|7988.2|7973.2|7988.2|7973.2|7965.4|7950.4|5
1669602600000|2022-11-28 02:30:00|7987.2|7972.2|8014.2|7999.2|8014.2|7999.2|7987.2|7972.2|5
1669602900000|2022-11-28 02:35:00|8014.3|7999.3|8012.6|7997.6|8015.7|8000.7|8011.6|7996.6|11
1669603200000|2022-11-28 02:40:00|8016.6|8001.6|8047.6|8022.6|8068|8047.7|8016.2|8001.2|42
1669603500000|2022-11-28 02:45:00|8047.7|8022.7|8045.7|8030.7|8047.8|8031.7|8032.3|8017.3|8
1669603800000|2022-11-28 02:50:00|8045.8|8030.8|8036.7|8021.7|8052|8037|8036.7|8021.7|6
1669604100000|2022-11-28 02:55:00|8033.9|8018.9|8027.7|8012.7|8035.7|8020.7|8027.7|8012.7|1
1669604400000|2022-11-28 03:00:00|8026.8|8011.8|8027.2|8012.2|8031.2|8016.2|8026.7|8011.7|3
1669604700000|2022-11-28 03:05:00|8028.2|8013.2|7987.6|7972.6|8028.2|8013.2|7984.7|7969.7|23
1669605000000|2022-11-28 03:10:00|7987.1|7972.1|7987.1|7972.1|7987.6|7972.6|7983.7|7968.7|2
1669605300000|2022-11-28 03:15:00|7987.6|7972.6|7979.7|7964.7|7987.6|7972.6|7978.7|7963.7|14
1669605600000|2022-11-28 03:20:00|7980.2|7965.2|7978.7|7963.7|7986.2|7971.2|7975.2|7960.2|4
1669605900000|2022-11-28 03:25:00|7977.2|7962.2|7987.7|7972.7|7992.7|7977.7|7977.2|7962.2|4
1669606200000|2022-11-28 03:30:00|7987.2|7972.2|7984.6|7969.6|7987.2|7972.2|7983.7|7968.7|7
1669606500000|2022-11-28 03:35:00|7983.7|7968.7|7984.2|7969.2|7985.7|7970.7|7979.3|7964.3|1
1669606800000|2022-11-28 03:40:00|7980|7965|7977.3|7962.3|7980|7965|7977.3|7962.3|1
1669607100000|2022-11-28 03:45:00|7976.3|7961.3|7979.8|7964.8|7981.3|7966.3|7976.3|7961.3|9
1669607400000|2022-11-28 03:50:00|7978.7|7963.7|7965.2|7950.2|7980.3|7965.3|7964.7|7949.7|1
1669607700000|2022-11-28 03:55:00|7965.7|7950.7|7969.7|7954.7|7969.7|7954.7|7964.7|7949.7|1
1669608000000|2022-11-28 04:00:00|7969.2|7954.2|7959.7|7944.7|7969.7|7954.7|7959.2|7944.2|3
1669608300000|2022-11-28 04:05:00|7960.2|7945.2|7972.2|7947.2|7972.2|7947.7|7955.2|7940.2|11
1669608900000|2022-11-28 04:15:00|7970.2|7945.2|7964.7|7949.7|7970.2|7951.7|7964.7|7945.2|2
1669609200000|2022-11-28 04:20:00|7970.2|7955.2|7971.2|7956.2|7973.7|7958.7|7967.2|7952.2|4
1669609500000|2022-11-28 04:25:00|7970.3|7955.3|7969.7|7954.7|7970.7|7955.7|7968.7|7953.7|0
1669609800000|2022-11-28 04:30:00|7970.2|7955.2|7968.2|7953.2|7970.7|7955.7|7967.7|7952.7|0
1669610100000|2022-11-28 04:35:00|7968.7|7953.7|7968.2|7953.2|7968.7|7953.7|7966.2|7951.2|0
1669610400000|2022-11-28 04:40:00|7968.7|7953.7|7974.2|7959.2|7975.2|7960.2|7968.2|7953.2|0
1669610700000|2022-11-28 04:45:00|7973.7|7958.7|7975.3|7960.3|7975.8|7960.8|7970.2|7955.2|0
1669611000000|2022-11-28 04:50:00|7975.8|7960.8|7977.2|7962.2|7977.8|7962.8|7975.3|7960.3|0
1669611300000|2022-11-28 04:55:00|7978.1|7963.1|7961.5|7946.5|7979.2|7964.2|7961.5|7946.5|13
1669611600000|2022-11-28 05:00:00|7947.6|7932.6|7946.6|7931.6|7949.6|7934.6|7946.6|7931.6|4
1669611900000|2022-11-28 05:05:00|7947|7932|7946.1|7931.1|7947.6|7932.6|7946.1|7931.1|0
1669612200000|2022-11-28 05:10:00|7946|7931|7946.6|7931.6|7948.1|7933.1|7942.1|7927.1|7
1669612500000|2022-11-28 05:15:00|7946.5|7931.5|7945.1|7930.1|7947|7932|7945.1|7930.1|1
1669612800000|2022-11-28 05:20:00|7943.6|7928.6|7948.5|7933.5|7948.5|7933.5|7941.6|7926.6|4
1669613100000|2022-11-28 05:25:00|7948|7933|7941.6|7926.6|7948|7933|7941.6|7926.6|4
1669613400000|2022-11-28 05:30:00|7942.1|7927.1|7947.1|7932.1|7949|7934|7940.6|7925.6|9
1669613700000|2022-11-28 05:35:00|7947|7932|7947.1|7932.1|7950.4|7935.4|7946.1|7931.1|4
1669614000000|2022-11-28 05:40:00|7947.6|7932.6|7947.1|7932.1|7947.6|7932.6|7947.1|7932.1|0
1669614300000|2022-11-28 05:45:00|7947.6|7932.6|7929.7|7914.7|7947.6|7932.6|7928.6|7913.6|6
1669614600000|2022-11-28 05:50:00|7929.6|7914.6|7923.2|7908.2|7931.6|7916.6|7923.2|7908.2|6
1669614900000|2022-11-28 05:55:00|7922.1|7907.1|7932.6|7917.6|7932.6|7917.6|7915.2|7900.2|12
1669615200000|2022-11-28 06:00:00|7932.7|7917.7|7935.1|7920.1|7935.1|7920.1|7928.7|7913.7|3
1669615500000|2022-11-28 06:05:00|7935.6|7920.6|7928.7|7913.7|7937.7|7922.7|7921.7|7906.7|6
1669615800000|2022-11-28 06:10:00|7929.7|7914.7|7931.2|7916.2|7931.2|7916.2|7926.7|7911.7|1
1669616100000|2022-11-28 06:15:00|7927.2|7912.2|7902.3|7887.3|7927.2|7912.2|7883.3|7868.3|68
1669616400000|2022-11-28 06:20:00|7900.4|7885.4|7904.7|7889.7|7904.7|7889.7|7881.2|7866.2|20
1669616700000|2022-11-28 06:25:00|7902.7|7887.7|7881.2|7866.2|7903.2|7888.2|7881.2|7866.2|16
1669617000000|2022-11-28 06:30:00|7879.3|7864.3|7902.7|7887.7|7902.7|7887.7|7876.4|7861.4|19
1669617300000|2022-11-28 06:35:00|7904.6|7889.6|7891.8|7876.8|7905.2|7890.2|7887.2|7872.2|17
1669617600000|2022-11-28 06:40:00|7891.7|7876.7|7901.7|7886.7|7905.2|7890.2|7889.7|7874.7|18
1669617900000|2022-11-28 06:45:00|7902.2|7887.2|7917.2|7902.2|7920.6|7905.6|7902.2|7887.2|3
1669618200000|2022-11-28 06:50:00|7918.2|7903.2|7912.2|7897.2|7925.7|7910.7|7911.6|7896.6|12
1669618500000|2022-11-28 06:55:00|7917.1|7902.1|7919.6|7904.6|7928.7|7913.7|7915.7|7900.7|15
1669618800000|2022-11-28 07:00:00|7919.7|7904.7|7911.2|7896.2|7919.7|7904.7|7910.2|7895.2|4
1669619100000|2022-11-28 07:05:00|7905.8|7890.8|7895.7|7880.7|7911.2|7896.2|7895.7|7880.7|9
1669619400000|2022-11-28 07:10:00|7895.3|7880.3|7885.2|7870.2|7895.3|7880.3|7884.7|7869.7|9
1669619700000|2022-11-28 07:15:00|7884.7|7869.7|7885.2|7870.2|7887.2|7872.2|7884.2|7869.2|13
1669620000000|2022-11-28 07:20:00|7884.2|7869.2|7883.2|7868.2|7886.7|7871.7|7882.7|7867.7|17
1669620300000|2022-11-28 07:25:00|7882.7|7867.7|7875.8|7860.8|7883.7|7868.7|7875.3|7860.3|25
1669620600000|2022-11-28 07:30:00|7867.3|7852.3|7850.2|7835.2|7867.3|7852.3|7838.5|7823.5|85
1669620900000|2022-11-28 07:35:00|7855.2|7840.2|7866.3|7851.3|7868.4|7853.4|7855.2|7840.2|13
1669621200000|2022-11-28 07:40:00|7865.4|7850.4|7880.8|7865.8|7880.8|7865.8|7864.3|7849.3|4
1669621500000|2022-11-28 07:45:00|7881.7|7866.7|7881.8|7866.8|7881.8|7866.8|7873.4|7858.4|6
1669621800000|2022-11-28 07:50:00|7887.3|7872.3|7889.8|7874.8|7900.8|7885.8|7887.3|7872.3|13
1669622100000|2022-11-28 07:55:00|7890.3|7875.3|7887.8|7872.8|7891.3|7876.3|7882.8|7867.8|7
1669622400000|2022-11-28 08:00:00|7888.3|7873.3|7867.8|7852.8|7888.3|7873.3|7858.3|7843.3|33
1669622700000|2022-11-28 08:05:00|7868.4|7853.4|7861.3|7846.3|7868.4|7853.4|7858.2|7843.2|5
1669623000000|2022-11-28 08:10:00|7860.8|7845.8|7863.7|7848.7|7867.8|7852.8|7860.8|7845.8|32
1669623300000|2022-11-28 08:15:00|7863.2|7848.2|7885.2|7870.2|7885.2|7870.2|7861.8|7846.8|5
1669623600000|2022-11-28 08:20:00|7886.2|7871.2|7890.7|7875.7|7890.7|7875.7|7886.2|7871.2|3
1669623900000|2022-11-28 08:25:00|7891.2|7876.2|7883.2|7868.2|7892.7|7877.7|7882.7|7867.7|1
1669624200000|2022-11-28 08:30:00|7877.8|7862.8|7899.4|7884.4|7906.3|7891.3|7877.8|7862.8|15
1669624500000|2022-11-28 08:35:00|7899.9|7884.9|7896.8|7881.8|7901.7|7886.7|7896.4|7881.4|3
1669624800000|2022-11-28 08:40:00|7896.9|7881.9|7898.8|7883.8|7899.7|7884.7|7891.9|7876.9|2
1669625100000|2022-11-28 08:45:00|7898.3|7883.3|7885.4|7870.4|7898.3|7883.3|7885.4|7870.4|0
1669625400000|2022-11-28 08:50:00|7884.9|7869.9|7890.3|7875.3|7892.8|7877.8|7880.8|7865.8|2
1669625700000|2022-11-28 08:55:00|7889.8|7874.8|7879.3|7864.3|7889.8|7874.8|7879.2|7864.2|2
1669626000000|2022-11-28 09:00:00|7877.8|7862.8|7857.3|7842.3|7877.8|7862.8|7854.8|7839.8|27
1669626300000|2022-11-28 09:05:00|7858.2|7843.2|7828.2|7813.2|7860.8|7845.8|7826.2|7811.2|65
1669626600000|2022-11-28 09:10:00|7827.8|7812.8|7833.7|7818.7|7835.7|7820.7|7817.8|7802.8|62
1669626900000|2022-11-28 09:15:00|7833.4|7818.4|7834.7|7819.7|7835.7|7820.7|7817.2|7802.2|45
1669627200000|2022-11-28 09:20:00|7831.2|7816.2|7838.8|7823.8|7856.2|7841.2|7830.7|7815.7|46
1669627500000|2022-11-28 09:25:00|7839.3|7824.3|7842.8|7827.8|7844.3|7829.3|7837.8|7822.8|17
1669627800000|2022-11-28 09:30:00|7842.7|7827.7|7830.9|7815.9|7842.7|7827.7|7830.2|7815.2|55
1669628100000|2022-11-28 09:35:00|7829.9|7814.9|7828.9|7813.9|7835.4|7820.4|7820.5|7805.5|10
1669628400000|2022-11-28 09:40:00|7832.4|7817.4|7837.4|7822.4|7837.9|7822.9|7830.9|7815.9|5
1669628700000|2022-11-28 09:45:00|7837.9|7822.9|7819.9|7804.9|7840.4|7825.4|7819.9|7804.9|29
1669629000000|2022-11-28 09:50:00|7820.2|7805.2|7824.9|7809.9|7827.4|7812.4|7820.2|7805.2|6
1669629300000|2022-11-28 09:55:00|7825.4|7810.4|7826.9|7811.9|7827.4|7812.4|7823.4|7808.4|12
1669629600000|2022-11-28 10:00:00|7826|7811|7831.4|7816.4|7832.4|7817.4|7824.9|7809.9|2
1669629900000|2022-11-28 10:05:00|7832.4|7817.4|7848.4|7833.4|7849.5|7834.5|7823.4|7808.4|15
1669630200000|2022-11-28 10:10:00|7847.9|7832.9|7843.7|7828.7|7848.9|7833.9|7838.7|7823.7|148
1669630500000|2022-11-28 10:15:00|7844.2|7829.2|7841.7|7826.7|7844.2|7829.2|7840.2|7825.2|5
1669630800000|2022-11-28 10:20:00|7841.2|7826.2|7833.2|7818.2|7841.2|7826.2|7831.8|7816.8|15
1669631100000|2022-11-28 10:25:00|7833.6|7818.6|7845.6|7830.6|7846.1|7831.1|7830.7|7815.7|7
1669631400000|2022-11-28 10:30:00|7843.6|7828.6|7832.6|7817.6|7845.6|7830.6|7832.6|7817.6|18
1669631700000|2022-11-28 10:35:00|7832.1|7817.1|7824.7|7809.7|7832.1|7817.1|7824.2|7809.2|15
1669632000000|2022-11-28 10:40:00|7825.1|7810.1|7827.7|7812.7|7828.7|7813.7|7824.7|7809.7|2
1669632300000|2022-11-28 10:45:00|7827.6|7812.6|7821.2|7806.2|7829.6|7814.6|7820.6|7805.6|20
1669632600000|2022-11-28 10:50:00|7820.7|7805.7|7793.8|7778.8|7820.7|7805.7|7788.3|7773.3|242
1669632900000|2022-11-28 10:55:00|7794.2|7779.2|7797.7|7782.7|7800.1|7785.1|7794.2|7779.2|13
1669633200000|2022-11-28 11:00:00|7796.8|7781.8|7810.2|7795.2|7810.2|7795.2|7786.3|7771.3|32
1669633500000|2022-11-28 11:05:00|7810.3|7795.3|7808.7|7793.7|7812.3|7797.3|7805.3|7790.3|7
1669633800000|2022-11-28 11:10:00|7809.2|7794.2|7823.7|7808.7|7826.7|7811.7|7806.3|7791.3|10
1669634100000|2022-11-28 11:15:00|7826.1|7811.1|7821.7|7806.7|7827.2|7812.2|7815.7|7800.7|4
1669634400000|2022-11-28 11:20:00|7822.2|7807.2|7821.7|7806.7|7823.7|7808.7|7818.2|7803.2|2
1669634700000|2022-11-28 11:25:00|7817|7802|7823.2|7808.2|7827.2|7812.2|7816.7|7801.7|16
1669635000000|2022-11-28 11:30:00|7824.1|7809.1|7899.3|7874.3|7899.3|7882.7|7824.1|7809.1|50
1669635300000|2022-11-28 11:35:00|7892.3|7877.3|7884.8|7869.8|7892.3|7877.3|7881.8|7865.3|52
1669635600000|2022-11-28 11:40:00|7884.4|7869.4|7864.8|7849.8|7884.8|7869.8|7864.3|7849.3|22
1669635900000|2022-11-28 11:45:00|7865.3|7850.3|7860.8|7845.8|7865.8|7850.8|7859.3|7844.3|9
1669636200000|2022-11-28 11:50:00|7858|7843|7863.8|7848.8|7872.9|7855.9|7853.3|7838.3|36
1669636500000|2022-11-28 11:55:00|7862.8|7847.8|7874.4|7859.4|7877.8|7862.8|7862.8|7847.8|16
1669636800000|2022-11-28 12:00:00|7874.8|7859.8|7880.4|7865.4|7883.3|7868.3|7869.9|7854.9|27
1669637100000|2022-11-28 12:05:00|7881.4|7866.4|7880.9|7865.9|7883.3|7868.3|7875.4|7860.4|4
1669637400000|2022-11-28 12:10:00|7884.9|7869.9|7893.3|7878.3|7893.4|7878.4|7876.8|7861.8|6
1669637700000|2022-11-28 12:15:00|7894.3|7879.3|7899.7|7884.7|7900.2|7885.2|7894.3|7879.3|35
1669638000000|2022-11-28 12:20:00|7900.2|7885.2|7888.2|7873.2|7900.7|7885.7|7887.7|7872.7|15
1669638300000|2022-11-28 12:25:00|7888.7|7873.7|7861.6|7846.6|7891.1|7876.1|7860.6|7845.6|17
1669638600000|2022-11-28 12:30:00|7863.1|7848.1|7865.1|7850.1|7865.6|7850.6|7858.5|7843.5|8
1669638900000|2022-11-28 12:35:00|7866.1|7851.1|7866.1|7851.1|7877.1|7862.1|7865.1|7850.1|2
1669639200000|2022-11-28 12:40:00|7867|7852|7875.6|7860.6|7876.6|7861.6|7867|7852|17
1669639500000|2022-11-28 12:45:00|7876.1|7861.1|7875.1|7860.1|7882.6|7867.6|7874.1|7859.1|7
1669639800000|2022-11-28 12:50:00|7875.6|7860.6|7852.1|7837.1|7888.6|7873.6|7852.1|7837.1|89
1669640100000|2022-11-28 12:55:00|7850.6|7835.6|7863|7848|7865|7850|7850|7835|10
1669640400000|2022-11-28 13:00:00|7863.5|7848.5|7849|7834|7863.5|7848.5|7815.6|7800.6|119
1669640700000|2022-11-28 13:05:00|7855.6|7840.6|7860.3|7845.3|7880.4|7865.4|7855.5|7840.5|88
1669641000000|2022-11-28 13:10:00|7859.9|7844.9|7863.6|7848.6|7866.1|7851.1|7839.6|7824.6|63
1669641300000|2022-11-28 13:15:00|7864.1|7849.1|7823.9|7808.9|7865.6|7850.6|7816.8|7801.8|53
1669641600000|2022-11-28 13:20:00|7823.8|7808.8|7826.8|7811.8|7847.3|7832.3|7822.8|7807.8|22
1669641900000|2022-11-28 13:25:00|7826.6|7811.6|7831.9|7816.9|7832.8|7817.8|7819.4|7804.4|62
1669642200000|2022-11-28 13:30:00|7831.6|7816.6|7834.3|7819.3|7835.8|7820.8|7810.9|7795.9|105
1669642500000|2022-11-28 13:35:00|7834.4|7819.4|7844.4|7829.4|7844.8|7829.8|7814|7799|88
1669642800000|2022-11-28 13:40:00|7841.4|7826.4|7837.8|7822.8|7852.3|7837.3|7834.9|7819.9|29
1669643100000|2022-11-28 13:45:00|7834.3|7819.3|7847.3|7832.3|7849.8|7834.8|7825.3|7810.3|75
1669643400000|2022-11-28 13:50:00|7844.6|7829.6|7839.3|7824.3|7858.3|7843.3|7829.9|7814.9|85
1669643700000|2022-11-28 13:55:00|7839.8|7824.8|7819.8|7804.8|7848.3|7833.3|7810.5|7795.5|61
1669644000000|2022-11-28 14:00:00|7818.4|7803.4|7791.1|7776.1|7818.4|7803.4|7790.3|7775.3|110
1669644300000|2022-11-28 14:05:00|7791|7776|7766.5|7751.5|7797.4|7782.4|7760.5|7745.5|165
1669644600000|2022-11-28 14:10:00|7765|7750|7761.9|7746.9|7783.9|7768.9|7761.4|7746.4|91
1669644900000|2022-11-28 14:15:00|7760.9|7745.9|7761.8|7746.8|7772.4|7757.4|7758.6|7743.6|46
1669645200000|2022-11-28 14:20:00|7762.3|7747.3|7794.8|7779.8|7803.8|7788.8|7759.8|7744.8|83
1669645500000|2022-11-28 14:25:00|7794.3|7779.3|7816.7|7801.7|7823.7|7808.7|7793.8|7778.8|20
1669645800000|2022-11-28 14:30:00|7817.2|7802.2|7872.2|7857.2|7881.1|7866.1|7806.7|7791.7|167
1669646100000|2022-11-28 14:35:00|7876|7861|7868.4|7853.4|7892.9|7877.9|7857.7|7842.7|164
1669646400000|2022-11-28 14:40:00|7868.3|7853.3|7882.8|7867.8|7887.8|7872.8|7850.7|7835.7|98
1669646700000|2022-11-28 14:45:00|7883.8|7868.8|7856.8|7841.8|7891.3|7876.3|7845.9|7830.9|105
1669647000000|2022-11-28 14:50:00|7856.3|7841.3|7853.2|7838.2|7862.7|7847.7|7831.8|7816.8|89
1669647300000|2022-11-28 14:55:00|7852.8|7837.8|7864|7849|7864|7849|7846.2|7831.2|113
1669647600000|2022-11-28 15:00:00|7863.5|7848.5|7894.7|7879.7|7895.2|7880.2|7858.6|7843.6|119
1669647900000|2022-11-28 15:05:00|7890.7|7875.7|7861.7|7846.7|7890.7|7875.7|7859.6|7844.6|86
1669648200000|2022-11-28 15:10:00|7860.2|7845.2|7881.7|7866.7|7896.2|7881.2|7859.7|7844.7|57
1669648500000|2022-11-28 15:15:00|7886.5|7871.5|7863.7|7848.7|7887.7|7872.7|7857.2|7842.2|76
1669648800000|2022-11-28 15:20:00|7864.2|7849.2|7820.4|7805.4|7869.1|7854.1|7816|7801|102
1669649100000|2022-11-28 15:25:00|7820.6|7805.6|7813.7|7798.7|7836.2|7821.2|7794.3|7779.3|161
1669649400000|2022-11-28 15:30:00|7809.2|7794.2|7801.8|7786.8|7809.2|7794.2|7781.4|7766.4|149
1669649700000|2022-11-28 15:35:00|7801.3|7786.3|7830.2|7815.2|7836.1|7821.1|7796.8|7781.8|146
1669650000000|2022-11-28 15:40:00|7830.3|7815.3|7888.2|7873.2|7888.7|7873.7|7830.3|7815.3|182
1669650300000|2022-11-28 15:45:00|7888.1|7873.1|7853|7838|7888.2|7873.2|7852|7837|64
1669650600000|2022-11-28 15:50:00|7851.2|7836.2|7810.6|7795.6|7851.6|7836.6|7805.7|7790.7|115
1669650900000|2022-11-28 15:55:00|7810.1|7795.1|7810.6|7795.6|7820|7805|7805.1|7790.1|158
1669651200000|2022-11-28 16:00:00|7809.6|7794.6|7813|7798|7833|7818|7809.1|7794.1|114
1669651500000|2022-11-28 16:05:00|7815.5|7800.5|7841.8|7826.8|7841.8|7826.8|7810.5|7795.5|56
1669651800000|2022-11-28 16:10:00|7842.3|7827.3|7831.3|7816.3|7845.3|7830.3|7819.9|7804.9|95
1669652100000|2022-11-28 16:15:00|7830.4|7815.4|7826.3|7811.3|7833.3|7818.3|7820.3|7805.3|135
1669652400000|2022-11-28 16:20:00|7825.3|7810.3|7812.4|7797.4|7827.3|7812.3|7812.4|7797.4|44
1669652700000|2022-11-28 16:25:00|7811.9|7796.9|7811.9|7796.9|7824.8|7809.8|7811.4|7796.4|72
1669653000000|2022-11-28 16:30:00|7811.4|7796.4|7812.8|7797.8|7822.4|7807.4|7808.8|7793.8|53
1669653300000|2022-11-28 16:35:00|7811.9|7796.9|7832.6|7817.6|7838.6|7823.6|7810.3|7795.3|75
1669653600000|2022-11-28 16:40:00|7832.2|7817.2|7866.6|7851.6|7872.1|7857.1|7828.1|7813.1|83
1669653900000|2022-11-28 16:45:00|7867.5|7852.5|7898.4|7883.4|7909.4|7894.4|7867.5|7852.5|86
1669654200000|2022-11-28 16:50:00|7898.5|7883.5|7935.5|7920.5|7949.4|7927.5|7898.5|7883.5|63
1669654500000|2022-11-28 16:55:00|7936|7921|7907.9|7892.9|7940|7925|7903.9|7888.9|128
1669654800000|2022-11-28 17:00:00|7908.8|7893.8|7896.8|7881.8|7912.3|7897.3|7881.8|7866.8|96
1669655100000|2022-11-28 17:05:00|7897.3|7882.3|7922.3|7907.3|7925|7910|7889.3|7874.3|116
1669655400000|2022-11-28 17:10:00|7921.8|7906.8|7940.8|7925.8|7944.8|7929.8|7915.3|7900.3|84
1669655700000|2022-11-28 17:15:00|7941.3|7926.3|7975.8|7960.8|7992.3|7977.3|7941.3|7926.3|373
1669656000000|2022-11-28 17:20:00|7975.3|7960.3|7989.4|7974.4|7995.9|7980.9|7975.3|7960.3|172
1669656300000|2022-11-28 17:25:00|7989.5|7974.5|8004.3|7989.3|8014.9|7999.9|7989.5|7974.5|228
1669656600000|2022-11-28 17:30:00|8004.8|7989.8|8023.9|8008.9|8035.9|8020.9|8000.8|7985.8|186
1669656900000|2022-11-28 17:35:00|8023.4|8008.4|8031.3|8016.3|8033.9|8018.9|8016.8|8001.8|101
1669657200000|2022-11-28 17:40:00|8032.2|8017.2|8002.1|7987.1|8037.4|8022.4|7996.6|7981.6|110
1669657500000|2022-11-28 17:45:00|8002.6|7987.6|7970.1|7955.1|8010.1|7995.1|7969.2|7954.2|104
1669657800000|2022-11-28 17:50:00|7970.6|7955.6|7968.2|7953.2|7976.8|7961.8|7962.2|7947.2|20
1669658100000|2022-11-28 17:55:00|7967.7|7952.7|7969.2|7954.2|7979.2|7964.2|7967.2|7952.2|35
1669658400000|2022-11-28 18:00:00|7967.8|7952.8|7948.2|7933.2|7974.6|7959.6|7946.2|7931.2|45
1669658700000|2022-11-28 18:05:00|7947.8|7932.8|7932.4|7917.4|7955.2|7940.2|7932.4|7917.4|54
1669659000000|2022-11-28 18:10:00|7932.3|7917.3|7938.7|7923.7|7945.2|7930.2|7925.8|7910.8|39
1669659300000|2022-11-28 18:15:00|7939.2|7924.2|7916.4|7901.4|7943.7|7928.7|7912.9|7897.9|59
1669659600000|2022-11-28 18:20:00|7916.8|7901.8|7928.8|7913.8|7939.7|7924.7|7916.3|7901.3|43
1669659900000|2022-11-28 18:25:00|7927.8|7912.8|7917.6|7902.6|7941.4|7926.4|7914.6|7899.6|64
1669660200000|2022-11-28 18:30:00|7924.1|7909.1|7892.1|7877.1|7924.5|7909.5|7890.1|7875.1|44
1669660500000|2022-11-28 18:35:00|7885.6|7870.6|7878|7863|7897.9|7882.9|7876.6|7861.6|79
1669660800000|2022-11-28 18:40:00|7878.5|7863.5|7866.8|7851.8|7879.6|7864.6|7864.7|7849.7|49
1669661100000|2022-11-28 18:45:00|7867.3|7852.3|7871.8|7856.8|7879.2|7864.2|7867.2|7852.2|26
1669661400000|2022-11-28 18:50:00|7871.7|7856.7|7860|7845|7873.8|7858.8|7850.8|7835.8|75
1669661700000|2022-11-28 18:55:00|7859.9|7844.9|7881.3|7866.3|7881.3|7866.3|7851.9|7836.9|60
1669662000000|2022-11-28 19:00:00|7884.1|7869.1|7912.3|7897.3|7912.8|7897.8|7879.8|7864.8|54
1669662300000|2022-11-28 19:05:00|7913.3|7898.3|7950.8|7935.8|7970.3|7955.3|7913.3|7898.3|135
1669662600000|2022-11-28 19:10:00|7949.8|7934.8|7898|7883|7957.3|7942.3|7887.9|7872.9|525
1669662900000|2022-11-28 19:15:00|7897.6|7882.6|7877.5|7862.5|7899|7884|7876.1|7861.1|240
1669687200000|2022-11-29 02:00:00|7906.3|7891.3|7923.8|7908.8|7953.3|7931.8|7906.3|7891.3|38
1669687500000|2022-11-29 02:05:00|7924.8|7909.8|7920.3|7905.3|7925.8|7910.8|7920.3|7905.3|3
1669687800000|2022-11-29 02:10:00|7919.4|7904.4|7925.7|7910.7|7934.2|7919.2|7911.8|7896.8|12
1669688100000|2022-11-29 02:15:00|7925.8|7910.8|7948.3|7933.3|7949.2|7934.2|7923.8|7908.8|11
1669688400000|2022-11-29 02:20:00|7948.2|7933.2|7946.3|7931.3|7954.7|7939.7|7944.3|7929.3|18
1669688700000|2022-11-29 02:25:00|7946.5|7931.5|7949.2|7934.2|7957.2|7942.2|7944.8|7929.8|5
1669689000000|2022-11-29 02:30:00|7949.3|7934.3|7959.6|7944.6|7961.6|7946.6|7949.3|7934.3|7
1669689300000|2022-11-29 02:35:00|7960.1|7945.1|7954.2|7939.2|7961.1|7946.1|7947.4|7932.4|14
1669689600000|2022-11-29 02:40:00|7954.1|7939.1|7954.7|7939.7|7962.6|7947.6|7953.7|7938.7|14
1669689900000|2022-11-29 02:45:00|7954.2|7939.2|7950.6|7935.6|7963.1|7948.1|7947.1|7932.1|13
1669690200000|2022-11-29 02:50:00|7951.1|7936.1|7947.1|7932.1|7951.1|7936.1|7942.1|7927.1|3
1669690500000|2022-11-29 02:55:00|7947.6|7932.6|7941.6|7926.6|7947.6|7932.6|7935.6|7920.6|15
1669690800000|2022-11-29 03:00:00|7942.1|7927.1|7948.1|7933.1|7949.2|7934.2|7941.6|7926.6|5
1669691100000|2022-11-29 03:05:00|7947.7|7932.7|7948.6|7933.6|7951.1|7936.1|7947.6|7932.6|2
1669691400000|2022-11-29 03:10:00|7949.1|7934.1|7948.6|7933.6|7949.1|7934.1|7948.6|7933.6|1
1669691700000|2022-11-29 03:15:00|7948.8|7933.8|7950.1|7935.1|7960.6|7945.6|7948.1|7933.1|3
1669692000000|2022-11-29 03:20:00|7948.7|7933.7|7946.1|7931.1|7948.7|7933.7|7946.1|7931.1|3
1669692300000|2022-11-29 03:25:00|7946.7|7931.7|7976.6|7961.6|7978.6|7963.6|7946.7|7931.7|14
1669692600000|2022-11-29 03:30:00|7976.7|7961.7|7997.6|7982.6|8001.6|7986.6|7976.7|7961.7|17
1669692900000|2022-11-29 03:35:00|7997.7|7982.7|7993.1|7978.1|7998.7|7983.7|7987.1|7972.1|8
1669693200000|2022-11-29 03:40:00|7993.6|7978.6|7989.1|7974.1|7993.6|7978.6|7983.6|7968.6|9
1669693500000|2022-11-29 03:45:00|7994.1|7979.1|7994.6|7979.6|7995.1|7980.1|7986.6|7971.6|5
1669693800000|2022-11-29 03:50:00|7995.1|7980.1|8000.1|7985.1|8000.6|7985.6|7994.1|7979.1|1
1669694100000|2022-11-29 03:55:00|7999.2|7984.2|7998.6|7983.6|7999.2|7984.2|7989.7|7974.7|2
1669694400000|2022-11-29 04:00:00|7998.2|7983.2|7991.6|7976.6|7998.6|7983.6|7990.1|7975.1|0
1669694700000|2022-11-29 04:05:00|7994|7979|7980.1|7965.1|7999.7|7984.7|7980.1|7965.1|3
1669695000000|2022-11-29 04:10:00|7989.1|7974.1|7992.6|7977.6|7993.1|7978.1|7989.1|7974.1|2
1669695300000|2022-11-29 04:15:00|7993.1|7978.1|7988.1|7973.1|7993.1|7978.1|7988.1|7973.1|1
1669695600000|2022-11-29 04:20:00|7990.6|7975.6|7989.6|7974.6|7990.6|7975.6|7989.6|7974.6|1
1669695900000|2022-11-29 04:25:00|7985.6|7970.6|7985.6|7970.6|7985.6|7970.6|7985.6|7970.6|1
1669696200000|2022-11-29 04:30:00|7986.5|7971.5|7980.6|7965.6|7987.1|7972.1|7980.6|7965.6|3
1669696500000|2022-11-29 04:35:00|7976.9|7961.9|7970.6|7955.6|7976.9|7961.9|7970.6|7955.6|2
1669696800000|2022-11-29 04:40:00|7971.6|7956.6|7974.1|7959.1|7976.1|7961.1|7971.6|7956.6|0
1669697100000|2022-11-29 04:45:00|7974.6|7959.6|7974.6|7959.6|7974.6|7959.6|7974.6|7959.6|0
1669697400000|2022-11-29 04:50:00|7975.6|7960.6|7972.1|7957.1|7975.6|7960.6|7972.1|7957.1|4
1669697700000|2022-11-29 04:55:00|7972.6|7957.6|7992.6|7977.6|8000.1|7985.1|7969.6|7954.6|23
1669698000000|2022-11-29 05:00:00|7985.6|7970.6|8000.5|7985.5|8000.5|7985.5|7985.6|7970.6|3
1669698300000|2022-11-29 05:05:00|8000|7985|7998.5|7983.5|8000.5|7985.5|7997.1|7982.1|2
1669698600000|2022-11-29 05:10:00|7998.1|7983.1|8002.4|7987.4|8015.9|8000.9|7997.6|7982.6|5
1669698900000|2022-11-29 05:15:00|8001.5|7986.5|7998.4|7983.4|8001.5|7986.5|7998.4|7983.4|0
1669699200000|2022-11-29 05:20:00|7998.9|7983.9|7997.9|7982.9|7998.9|7983.9|7997.9|7982.9|0
1669699500000|2022-11-29 05:25:00|7998|7983|8019.9|8004.9|8024.3|8009.3|7998|7983|25
1669699800000|2022-11-29 05:30:00|8019.4|8004.4|8002.2|7987.2|8021.8|8006.8|7995.3|7980.3|17
1669700100000|2022-11-29 05:35:00|8000.8|7985.8|7980.8|7965.8|8008.8|7993.8|7980.3|7965.3|25
1669700400000|2022-11-29 05:40:00|7973.2|7958.2|7974.3|7959.3|7979.8|7964.8|7968.3|7953.3|19
1669700700000|2022-11-29 05:45:00|7980.3|7965.3|7979.3|7964.3|7985.8|7970.8|7978.3|7963.3|5
1669701000000|2022-11-29 05:50:00|7978.8|7963.8|7991.2|7976.2|7994.2|7979.2|7970.3|7955.3|34
1669701300000|2022-11-29 05:55:00|7988.7|7973.7|7994.2|7979.2|8000.2|7985.2|7988.7|7973.7|7
1669701600000|2022-11-29 06:00:00|7993.2|7978.2|7987.6|7972.6|7993.2|7978.2|7987.6|7972.6|1
1669701900000|2022-11-29 06:05:00|7987.1|7972.1|7960.9|7945.9|7992.6|7977.6|7960.9|7945.9|25
1669702200000|2022-11-29 06:10:00|7960.5|7945.5|7973.8|7958.8|7976.8|7961.8|7959.4|7944.4|33
1669702500000|2022-11-29 06:15:00|7974.8|7959.8|7963.4|7948.4|7974.8|7959.8|7962.9|7947.9|0
1669702800000|2022-11-29 06:20:00|7964.3|7949.3|7961.3|7946.3|7964.4|7949.4|7961.3|7946.3|0
1669703100000|2022-11-29 06:25:00|7958.9|7943.9|7959.9|7944.9|7963.3|7948.3|7954.4|7939.4|36
1669703400000|2022-11-29 06:30:00|7958.5|7943.5|7966.2|7951.2|7969.9|7954.9|7956.4|7941.4|19
1669703700000|2022-11-29 06:35:00|7965.8|7950.8|7973.2|7958.2|7973.2|7958.2|7965.8|7950.8|1
1669704000000|2022-11-29 06:40:00|7974.2|7959.2|7971.7|7956.7|7976.2|7961.2|7971.7|7956.7|1
1669704300000|2022-11-29 06:45:00|7973.6|7958.6|7977.3|7962.3|7978.2|7963.2|7971.7|7956.7|0
1669704600000|2022-11-29 06:50:00|7977.2|7962.2|7969.8|7954.8|7977.2|7962.2|7964.8|7948.3|3
1669704900000|2022-11-29 06:55:00|7970.7|7955.7|7979.8|7964.8|7979.8|7964.8|7969.2|7954.2|4
1669705200000|2022-11-29 07:00:00|7983.3|7968.3|8001.8|7986.8|8001.8|7986.8|7982.3|7967.3|19
1669705500000|2022-11-29 07:05:00|8002.7|7987.7|8000.8|7985.8|8011.3|7996.3|8000.8|7985.8|5
1669705800000|2022-11-29 07:10:00|8000.3|7985.3|7994.8|7979.8|8002.8|7987.8|7989.9|7974.9|3
1669706100000|2022-11-29 07:15:00|7995.7|7980.7|7992.3|7977.3|7996.8|7981.8|7989.8|7974.8|1
1669706400000|2022-11-29 07:20:00|7988.9|7973.9|7981.3|7966.3|7988.9|7973.9|7979.8|7964.8|1
1669706700000|2022-11-29 07:25:00|7981.4|7966.4|7980.9|7965.9|7981.4|7966.4|7980.9|7965.9|0
1669707000000|2022-11-29 07:30:00|7980.5|7965.5|7980.3|7965.3|7980.5|7965.5|7976.9|7961.9|1
1669707300000|2022-11-29 07:35:00|7959|7944|7979.3|7964.3|7980.8|7965.8|7958.9|7943.9|57
1669707600000|2022-11-29 07:40:00|7979.8|7964.8|7984.8|7969.8|7984.8|7969.8|7979.8|7964.8|4
1669707900000|2022-11-29 07:45:00|7988.3|7973.3|7996.3|7981.3|7996.8|7981.8|7987.8|7972.8|8
1669708200000|2022-11-29 07:50:00|7997.3|7982.3|7996.3|7981.3|7997.8|7982.8|7990.8|7975.8|39
1669708500000|2022-11-29 07:55:00|7996.8|7981.8|7988.8|7973.8|8002.3|7987.3|7988.8|7973.8|9
1669708800000|2022-11-29 08:00:00|7986.8|7971.8|7989.8|7974.8|7995.8|7980.8|7982.8|7967.8|2
1669709100000|2022-11-29 08:05:00|7988.8|7973.8|7983.8|7968.8|7993.8|7978.8|7983.8|7968.8|4
1669709400000|2022-11-29 08:10:00|7984.3|7969.3|7981.9|7966.9|7986.8|7971.8|7977.8|7962.8|5
1669709700000|2022-11-29 08:15:00|7985.7|7970.7|7997.4|7982.4|7997.4|7982.4|7983.9|7968.9|4
1669710000000|2022-11-29 08:20:00|7994.6|7979.6|7993.9|7978.9|7997.8|7982.8|7993.9|7978.9|2
1669710300000|2022-11-29 08:25:00|7996.4|7981.4|7995.4|7980.4|7996.4|7981.4|7993.4|7978.4|4
1669710600000|2022-11-29 08:30:00|7994.9|7979.9|7994.9|7979.9|8000.9|7985.9|7994.9|7979.9|6
1669710900000|2022-11-29 08:35:00|7995|7980|7998.4|7983.4|7998.8|7983.8|7989.4|7974.4|8
1669711200000|2022-11-29 08:40:00|7998.8|7983.8|7994.4|7979.4|7998.9|7983.9|7994.4|7979.4|1
1669711500000|2022-11-29 08:45:00|7994.8|7979.8|8000.9|7985.9|8000.9|7985.9|7994.8|7979.8|3
1669711800000|2022-11-29 08:50:00|8000.4|7985.4|7993.8|7978.8|8001.4|7986.4|7993.4|7978.4|3
1669712100000|2022-11-29 08:55:00|7987.9|7972.9|8023.4|8008.4|8023.5|8008.5|7986.4|7971.4|48
1669712400000|2022-11-29 09:00:00|8023.3|8008.3|8018.8|8003.8|8025.8|8010.8|8018.3|8003.3|4
1669712700000|2022-11-29 09:05:00|8018.3|8003.3|8010.9|7995.9|8023.8|8008.8|8010.9|7995.9|5
1669713000000|2022-11-29 09:10:00|8010.4|7995.4|8020.4|8005.4|8021.4|8006.4|8004.4|7989.4|14
1669713300000|2022-11-29 09:15:00|8020.7|8005.7|8029.8|8014.8|8034.8|8019.8|8020.7|8005.7|18
1669713600000|2022-11-29 09:20:00|8029.3|8014.3|8102.7|8087.7|8105.2|8090.2|8029.3|8014.3|80
1669713900000|2022-11-29 09:25:00|8103.7|8088.7|8083.8|8068.8|8106.2|8091.2|8080.3|8065.3|14
1669714200000|2022-11-29 09:30:00|8084.7|8069.7|8064.3|8049.3|8086.7|8071.7|8056.7|8041.7|7
1669714500000|2022-11-29 09:35:00|8064.8|8049.8|8049.9|8034.9|8064.8|8049.8|8048.4|8033.4|13
1669714800000|2022-11-29 09:40:00|8046.3|8031.3|8040.8|8025.8|8049.3|8034.3|8040.8|8025.8|2
1669715100000|2022-11-29 09:45:00|8049.8|8034.8|8049.3|8034.3|8049.8|8034.8|8037.3|8022.3|13
1669715400000|2022-11-29 09:50:00|8049.7|8034.7|8045.6|8030.6|8060|8045|8042.7|8027.7|12
1669715700000|2022-11-29 09:55:00|8047|8032|8059.7|8044.7|8061.6|8046.6|8047|8032|3
1669716000000|2022-11-29 10:00:00|8059.6|8044.6|8075.7|8060.7|8076.2|8061.2|8058.7|8043.7|3
1669716300000|2022-11-29 10:05:00|8076.6|8061.6|8080.7|8065.7|8080.7|8065.7|8076.6|8061.6|1
1669716600000|2022-11-29 10:10:00|8083.7|8068.7|8082.7|8067.7|8086.1|8071.1|8079.7|8064.7|3
1669716900000|2022-11-29 10:15:00|8082.2|8067.2|8082.7|8067.7|8082.7|8067.7|8081.2|8066.2|1
1669717200000|2022-11-29 10:20:00|8086.6|8071.6|8087.5|8072.5|8087.5|8072.5|8082.2|8067.2|7
1669717500000|2022-11-29 10:25:00|8087.7|8072.7|8093.7|8078.7|8093.7|8078.7|8087.7|8072.7|2
1669717800000|2022-11-29 10:30:00|8093.2|8078.2|8097.7|8082.7|8115.6|8100.6|8093.2|8078.2|28
1669718100000|2022-11-29 10:35:00|8098.2|8083.2|8113.7|8098.7|8114.7|8099.7|8098.2|8083.2|6
1669718400000|2022-11-29 10:40:00|8119.6|8104.6|8121.6|8106.6|8127.6|8112.6|8117.7|8102.7|35
1669718700000|2022-11-29 10:45:00|8121.1|8106.1|8122.1|8107.1|8126.7|8111.7|8120.2|8105.2|14
1669719000000|2022-11-29 10:50:00|8123.1|8108.1|8106.7|8091.7|8126.8|8111.8|8103.2|8088.2|5
1669719300000|2022-11-29 10:55:00|8107.2|8092.2|8124.1|8109.1|8125|8110|8107.2|8092.2|8
1669719600000|2022-11-29 11:00:00|8123.2|8108.2|8099.5|8084.5|8123.2|8108.2|8096|8081|26
1669719900000|2022-11-29 11:05:00|8095.4|8080.4|8092.1|8077.1|8098.5|8083.5|8090.7|8075.7|5
1669720200000|2022-11-29 11:10:00|8090.3|8075.3|8089.7|8074.7|8096.5|8081.5|8089.2|8074.2|10
1669720500000|2022-11-29 11:15:00|8088.3|8073.3|8088.6|8073.6|8098.6|8083.6|8085.6|8070.6|27
1669720800000|2022-11-29 11:20:00|8090.6|8075.6|8100.6|8085.6|8106.5|8091.5|8090.5|8075.5|3
1669721100000|2022-11-29 11:25:00|8100.1|8085.1|8101.5|8086.5|8101.9|8086.9|8098|8083|1
1669721400000|2022-11-29 11:30:00|8104|8089|8098.5|8083.5|8115.5|8100.5|8098.5|8083.5|12
1669721700000|2022-11-29 11:35:00|8098.4|8083.4|8090.5|8075.5|8099.4|8084.4|8079.5|8064.5|4
1669722000000|2022-11-29 11:40:00|8094.4|8079.4|8097.5|8082.5|8105|8090|8094.4|8079.4|4
1669722300000|2022-11-29 11:45:00|8097.1|8082.1|8097.9|8082.9|8099|8084|8093|8078|3
1669722600000|2022-11-29 11:50:00|8094.5|8079.5|8086.5|8071.5|8097.4|8082.4|8085|8070|8
1669722900000|2022-11-29 11:55:00|8086.9|8071.9|8080|8065|8086.9|8071.9|8078.5|8063.5|2
1669723200000|2022-11-29 12:00:00|8080.4|8065.4|8083.4|8068.4|8088|8073|8080.4|8065.4|3
1669723500000|2022-11-29 12:05:00|8084.4|8069.4|8116.9|8101.9|8117.5|8102.5|8083.9|8068.9|33
1669723800000|2022-11-29 12:10:00|8109|8094|8114.6|8099.6|8116.4|8101.4|8106.5|8091.5|4
1669724100000|2022-11-29 12:15:00|8114.5|8099.5|8113.9|8098.9|8115.9|8100.9|8110.1|8095.1|3
1669724400000|2022-11-29 12:20:00|8115.5|8100.5|8114|8099|8116.6|8101.6|8113.5|8098.5|2
1669724700000|2022-11-29 12:25:00|8113.8|8098.8|8097.4|8082.4|8113.8|8098.8|8091.4|8076.4|26
1669725000000|2022-11-29 12:30:00|8092.4|8077.4|8098.9|8083.9|8103.9|8088.9|8089.4|8074.4|11
1669725300000|2022-11-29 12:35:00|8098.5|8083.5|8088|8073|8099.4|8084.4|8082.9|8067.9|6
1669725600000|2022-11-29 12:40:00|8088.9|8073.9|8097.4|8082.4|8098|8083|8088.4|8073.4|63
1669725900000|2022-11-29 12:45:00|8097.9|8082.9|8097.9|8082.9|8103.8|8088.8|8097.9|8082.9|27
1669726200000|2022-11-29 12:50:00|8099.3|8084.3|8118.3|8103.3|8118.3|8103.3|8099.3|8084.3|16
1669726500000|2022-11-29 12:55:00|8119.7|8104.7|8112.1|8097.1|8119.7|8104.7|8100.3|8085.3|46
1669726800000|2022-11-29 13:00:00|8112.5|8097.5|8102.7|8087.7|8115.4|8100.4|8097.2|8082.2|39
1669727100000|2022-11-29 13:05:00|8103.6|8088.6|8077.3|8062.3|8105.1|8090.1|8067.5|8052.5|87
1669727400000|2022-11-29 13:10:00|8080.3|8065.3|8063.9|8048.9|8080.8|8065.8|8043.8|8028.8|55
1669727700000|2022-11-29 13:15:00|8064.3|8049.3|8033.3|8018.3|8069.8|8054.8|8027.4|8012.4|88
1669728000000|2022-11-29 13:20:00|8033.4|8018.4|8022.9|8007.9|8041.2|8026.2|8015.7|8000.7|42
1669728300000|2022-11-29 13:25:00|8026.3|8011.3|8026.4|8011.4|8036.3|8021.3|8018.4|8003.4|28
1669728600000|2022-11-29 13:30:00|8026.3|8011.3|8065.6|8050.6|8065.6|8050.6|8026.1|8011.1|47
1669728900000|2022-11-29 13:35:00|8065.2|8050.2|8080.8|8065.8|8082.9|8067.9|8064.1|8049.1|32
1669729200000|2022-11-29 13:40:00|8078.9|8063.9|8074.8|8059.8|8079.8|8064.8|8066.3|8051.3|18
1669729500000|2022-11-29 13:45:00|8075.3|8060.3|8079.4|8064.4|8080.3|8065.3|8071.3|8056.3|14
1669729800000|2022-11-29 13:50:00|8080.8|8065.8|8067.9|8052.9|8080.8|8065.8|8059.3|8044.3|68
1669730100000|2022-11-29 13:55:00|8069.3|8054.3|8061|8046|8073.1|8058.1|8048.8|8033.8|42
1669730400000|2022-11-29 14:00:00|8053.9|8038.9|8048.3|8033.3|8061.9|8046.9|8047.6|8032.6|26
1669730700000|2022-11-29 14:05:00|8048.2|8033.2|8068|8053|8075|8060|8039.6|8024.6|63
1669731000000|2022-11-29 14:10:00|8063.4|8048.4|8030.1|8015.1|8064.8|8049.8|8030.1|8015.1|62
1669731300000|2022-11-29 14:15:00|8027.7|8012.7|8044|8029|8062|8047|8027.7|8012.7|43
1669731600000|2022-11-29 14:20:00|8043.5|8028.5|8032.3|8017.3|8051.5|8036.5|8028.2|8013.2|36
1669731900000|2022-11-29 14:25:00|8032.4|8017.4|8015.3|8000.3|8045.3|8030.3|8006|7991|80
1669732200000|2022-11-29 14:30:00|8014.4|7999.4|8053.7|8038.7|8057.3|8042.3|8014.4|7999.4|116
1669732500000|2022-11-29 14:35:00|8053.3|8038.3|8064.5|8049.5|8081|8066|8044.1|8029.1|153
1669732800000|2022-11-29 14:40:00|8060.1|8045.1|8050.2|8035.2|8079.1|8064.1|8048.6|8033.6|91
1669733100000|2022-11-29 14:45:00|8050.7|8035.7|8015.4|8000.4|8057.6|8042.6|8015.4|8000.4|177
1669733400000|2022-11-29 14:50:00|8015.7|8000.7|7973.2|7958.2|8019.8|8004.8|7973.2|7958.2|279
1669733700000|2022-11-29 14:55:00|7973.1|7958.1|7994.4|7979.4|7997.9|7982.9|7973.1|7958.1|72
1669734000000|2022-11-29 15:00:00|7995.4|7980.4|7997.4|7982.4|7999.9|7984.9|7981.4|7966.4|58
1669734300000|2022-11-29 15:05:00|8000.4|7985.4|7992.9|7977.9|8001.4|7986.4|7990.5|7975.5|43
1669734600000|2022-11-29 15:10:00|7992.4|7977.4|7984.5|7969.5|8000.5|7985.5|7983|7968|116
1669734900000|2022-11-29 15:15:00|7985|7970|7988.5|7973.5|8002.5|7987.5|7985|7970|112
1669735200000|2022-11-29 15:20:00|7989.5|7974.5|8019.2|8004.2|8025.3|8010.3|7989.5|7974.5|152
1669735500000|2022-11-29 15:25:00|8020.7|8005.7|8007.3|7992.3|8025.2|8010.2|7999.2|7984.2|86
1669735800000|2022-11-29 15:30:00|8002.2|7987.2|8047.8|8032.8|8051.1|8036.1|8002.2|7987.2|169
1669736100000|2022-11-29 15:35:00|8047.4|8032.4|8031.2|8016.2|8047.4|8032.4|8020.2|8005.2|93
1669736400000|2022-11-29 15:40:00|8030.2|8015.2|7985.4|7970.4|8033.8|8018.8|7985.4|7970.4|114
1669736700000|2022-11-29 15:45:00|7985.3|7970.3|7996.3|7981.3|8007.3|7992.3|7980.8|7965.8|29
1669737000000|2022-11-29 15:50:00|7995.4|7980.4|8001.2|7986.2|8014.8|7999.8|7994.3|7979.3|29
1669737300000|2022-11-29 15:55:00|7998.8|7983.8|8006.8|7991.8|8010.4|7995.4|7997.8|7982.8|43
1669737600000|2022-11-29 16:00:00|8005.9|7990.9|7997.7|7982.7|8016.8|8001.8|7997.2|7982.2|65
1669737900000|2022-11-29 16:05:00|8001.9|7986.9|7969.3|7954.3|8006.8|7991.8|7968.1|7953.1|133
1669738200000|2022-11-29 16:10:00|7968.9|7953.9|7979.2|7964.2|7985.4|7970.4|7967.4|7952.4|78
1669738500000|2022-11-29 16:15:00|7979.7|7964.7|7974.2|7959.2|7983.3|7968.3|7966.8|7951.8|158
1669738800000|2022-11-29 16:20:00|7971.3|7956.3|7976.7|7961.7|7981.3|7966.3|7967.9|7952.9|59
1669739100000|2022-11-29 16:25:00|7976.8|7961.8|7933.1|7918.1|7977.3|7962.3|7918.5|7903.5|170
1669739400000|2022-11-29 16:30:00|7925.7|7910.7|7906.8|7891.8|7938.2|7923.2|7906.8|7891.8|117
1669739700000|2022-11-29 16:35:00|7905.8|7890.8|7904.6|7889.6|7910.9|7895.9|7900.1|7885.1|111
1669740000000|2022-11-29 16:40:00|7905|7890|7920.5|7905.5|7927.5|7912.5|7905|7890|65
1669740300000|2022-11-29 16:45:00|7921|7906|7916.2|7901.2|7929.5|7914.5|7910.5|7895.5|38
1669740600000|2022-11-29 16:50:00|7917.1|7902.1|7935.5|7920.5|7937|7922|7916.1|7901.1|50
1669740900000|2022-11-29 16:55:00|7935.1|7920.1|7939.1|7924.1|7950|7935|7934|7919|22
1669741200000|2022-11-29 17:00:00|7939|7924|7939.7|7924.7|7950|7935|7926.8|7911.8|66
1669741500000|2022-11-29 17:05:00|7938.8|7923.8|7937.3|7922.3|7951.3|7936.3|7934.4|7919.4|37
1669741800000|2022-11-29 17:10:00|7939.2|7924.2|7966.4|7951.4|7966.8|7951.8|7937.8|7922.8|50
1669742100000|2022-11-29 17:15:00|7971.2|7956.2|7975.1|7960.1|7993.9|7976.2|7964.6|7949.6|43
1669742400000|2022-11-29 17:20:00|7973.3|7958.3|7968.6|7953.6|7982.6|7967.6|7958.1|7943.1|30
1669742700000|2022-11-29 17:25:00|7968.7|7953.7|7967.6|7952.6|7980.5|7965.5|7957.1|7942.1|22
1669743000000|2022-11-29 17:30:00|7968.5|7953.5|7968.1|7953.1|7978.1|7963.1|7963.1|7948.1|19
1669743300000|2022-11-29 17:35:00|7968.5|7953.5|7960.6|7945.6|7968.6|7953.6|7952.4|7937.4|23
1669743600000|2022-11-29 17:40:00|7960.4|7945.4|7958.4|7943.4|7968|7953|7955.1|7940.1|22
1669743900000|2022-11-29 17:45:00|7957.9|7942.9|7977.4|7962.4|7979.9|7964.9|7954.9|7939.9|28
1669744200000|2022-11-29 17:50:00|7977.8|7962.8|7985.4|7970.4|7986.8|7971.8|7971|7956|28
1669744500000|2022-11-29 17:55:00|7984.9|7969.9|7984.5|7969.5|7995.4|7980.4|7982|7967|17
1669744800000|2022-11-29 18:00:00|7984.4|7969.4|7989|7974|7989.9|7974.9|7980.5|7965.5|14
1669745100000|2022-11-29 18:05:00|7988.5|7973.5|7994|7979|7996.3|7981.3|7984.6|7969.6|23
1669745400000|2022-11-29 18:10:00|7993.5|7978.5|8002.9|7987.9|8003.4|7988.4|7989|7974|17
1669745700000|2022-11-29 18:15:00|8002.8|7987.8|8000.6|7985.6|8002.8|7987.8|7990|7975|24
1669746000000|2022-11-29 18:20:00|8000.1|7985.1|8001.5|7986.5|8001.5|7986.5|7992.2|7977.2|10
1669746300000|2022-11-29 18:25:00|8001.6|7986.6|8018.2|8003.2|8018.7|8003.7|7998.6|7983.6|37
1669746600000|2022-11-29 18:30:00|8018.7|8003.7|8014.6|7999.6|8021.7|8006.7|8007.2|7992.2|39
1669746900000|2022-11-29 18:35:00|8014.7|7999.7|8026.1|8011.1|8026.1|8011.1|8009.2|7994.2|36
1669747200000|2022-11-29 18:40:00|8025.6|8010.6|8014.6|7999.6|8031.1|8016.1|8007.7|7992.7|24
1669747500000|2022-11-29 18:45:00|8015|8000|7994.7|7979.7|8024.1|8009.1|7992.3|7977.3|24
1669747800000|2022-11-29 18:50:00|7994.8|7979.8|8004.2|7989.2|8004.2|7989.2|7979.8|7964.8|53
1669748100000|2022-11-29 18:55:00|8004.3|7989.3|8033.2|8018.2|8033.2|8018.2|8004.3|7989.3|48
1669748400000|2022-11-29 19:00:00|8031.3|8016.3|8029.7|8014.7|8049.2|8034.2|8029.6|8014.6|80
1669748700000|2022-11-29 19:05:00|8029.2|8014.2|8063.3|8048.3|8063.8|8048.8|8010.7|7995.7|130
1669749000000|2022-11-29 19:10:00|8063.7|8048.7|8061.5|8046.5|8071.1|8056.1|8047.9|8032.9|857
1669749300000|2022-11-29 19:15:00|8063.3|8048.3|8069.3|8054.3|8069.5|8054.5|8059.9|8044.9|122
1669773600000|2022-11-30 02:00:00|8070.9|8055.9|8053.9|8038.9|8089.7|8064.3|8047.9|8020.1|19
1669773900000|2022-11-30 02:05:00|8051.9|8036.9|8058.4|8043.4|8058.4|8043.4|8051.4|8036.4|2
1669774200000|2022-11-30 02:10:00|8055.9|8040.9|8046.9|8031.9|8055.9|8040.9|8030.9|8015.9|11
1669774500000|2022-11-30 02:15:00|8038.9|8023.9|8050.9|8035.9|8050.9|8035.9|8038.9|8023.9|1
1669774800000|2022-11-30 02:20:00|8051.9|8036.9|8027|8012|8051.9|8036.9|8027|8011.4|9
1669775100000|2022-11-30 02:25:00|8026.9|8011.9|8028.9|8013.9|8028.9|8013.9|8026.9|8011.9|2
1669775400000|2022-11-30 02:30:00|8031.9|8016.9|8035.9|8020.9|8037.9|8022.9|8031.9|8016.9|1
1669775700000|2022-11-30 02:35:00|8035.8|8020.8|8015.4|8000.4|8035.8|8020.8|8010.4|7995.4|15
1669776000000|2022-11-30 02:40:00|8013|7998|8013.9|7998.9|8014.8|7999.8|8012.9|7997.9|2
1669776300000|2022-11-30 02:45:00|8014.4|7999.4|8017.9|8002.9|8017.9|8002.9|8013.9|7998.9|1
1669776600000|2022-11-30 02:50:00|8019.9|8004.9|8019.9|8004.9|8020.3|8005.3|8019.9|8004.9|0
1669776900000|2022-11-30 02:55:00|8026.4|8011.4|8035.4|8020.4|8035.4|8020.4|8025.9|8010.9|4
1669777200000|2022-11-30 03:00:00|8037.4|8022.4|8044.4|8029.4|8044.4|8029.4|8037.4|8022.4|2
1669777500000|2022-11-30 03:05:00|8044.5|8029.5|8038.3|8023.3|8046.4|8031.4|8038.3|8023.3|5
1669777800000|2022-11-30 03:10:00|8037.4|8022.4|8038.8|8023.8|8038.8|8023.8|8037.4|8022.4|2
1669778100000|2022-11-30 03:15:00|8038.3|8023.3|8038.4|8023.4|8040.3|8025.3|8038.3|8023.3|2
1669778400000|2022-11-30 03:20:00|8034.4|8019.4|8037.8|8022.8|8037.8|8022.8|8034.4|8019.4|2
1669778700000|2022-11-30 03:25:00|8038.3|8023.3|8033|8018|8038.3|8023.3|8033|8018|5
1669779000000|2022-11-30 03:30:00|8035.9|8020.9|8040.3|8025.3|8040.3|8025.3|8035.9|8020.9|5
1669779300000|2022-11-30 03:35:00|8040.2|8025.2|8041.7|8026.7|8041.7|8026.7|8040.2|8025.2|7
1669779600000|2022-11-30 03:40:00|8040.3|8025.3|8040.3|8025.3|8040.3|8025.3|8040.3|8025.3|0
1669780200000|2022-11-30 03:50:00|8040.7|8025.7|8040.7|8025.7|8041.7|8026.7|8040.2|8025.2|0
1669780500000|2022-11-30 03:55:00|8041.1|8026.1|8040.2|8025.2|8041.2|8026.2|8040.2|8025.2|0
1669781100000|2022-11-30 04:05:00|8049.8|8034.8|8040.2|8025.2|8050.3|8035.3|8040.2|8025.2|3
1669781700000|2022-11-30 04:15:00|8038.8|8023.8|8041.2|8026.2|8041.2|8026.2|8038.8|8023.8|2
1669782000000|2022-11-30 04:20:00|8043.9|8028.9|8043.6|8028.6|8044.1|8029.1|8041.2|8026.2|2
1669782300000|2022-11-30 04:25:00|8043.2|8028.2|8043.2|8028.2|8043.6|8028.6|8043.1|8028.1|0
1669782600000|2022-11-30 04:30:00|8040.6|8025.6|8034.7|8019.7|8040.6|8025.6|8034.7|8019.7|3
1669782900000|2022-11-30 04:35:00|8038|8023|8038.2|8023.2|8038.2|8023.2|8038|8023|0
1669783500000|2022-11-30 04:45:00|8037.2|8022.2|8030.7|8015.7|8037.2|8022.2|8029.2|8014.2|1
1669783800000|2022-11-30 04:50:00|8029.2|8014.2|8024.3|8009.3|8029.2|8014.2|8019.2|8004.2|6
1669784100000|2022-11-30 04:55:00|8023.3|8008.3|8023.3|8008.3|8023.3|8008.3|8020.1|8005.1|0
1669784400000|2022-11-30 05:00:00|8023.8|8008.8|8030.2|8015.2|8030.2|8015.2|8023.3|8008.3|0
1669784700000|2022-11-30 05:05:00|8029.8|8014.8|8021.7|8006.7|8029.8|8014.8|8021.7|8006.7|3
1669785000000|2022-11-30 05:10:00|8020.7|7983.2|8016.8|8001.8|8020.7|8001.8|8000.3|7983.2|26
1669785600000|2022-11-30 05:20:00|8017.8|8002.8|8002.4|7987.4|8017.8|8002.8|8002.4|7987.4|2
1669785900000|2022-11-30 05:25:00|8003.3|7988.3|8004.3|7989.3|8006.8|7991.8|8002.4|7987.4|0
1669786200000|2022-11-30 05:30:00|8004.8|7989.8|8002.8|7987.8|8012.3|7997.3|7998.8|7983.8|2
1669786500000|2022-11-30 05:35:00|8003.3|7988.3|8007.8|7992.8|8007.8|7992.8|8000.8|7985.8|2
1669786800000|2022-11-30 05:40:00|8005.8|7990.8|8005.8|7990.8|8005.8|7990.8|8005.8|7990.8|0
1669787400000|2022-11-30 05:50:00|8005.3|7990.3|8007.4|7992.4|8007.4|7992.4|8005.3|7990.3|0
1669788300000|2022-11-30 06:05:00|8006.9|7991.9|8015.4|8000.4|8015.4|8000.4|8006.9|7991.9|2
1669788600000|2022-11-30 06:10:00|8017.9|8002.9|8017.9|8002.9|8017.9|8002.9|8017.4|8002.4|0
1669788900000|2022-11-30 06:15:00|8018.8|8003.8|8017.9|8002.9|8021.8|8006.8|8017.9|8002.9|2
1669789200000|2022-11-30 06:20:00|8017.4|8002.4|8007.8|7992.8|8017.4|8002.4|8007.8|7992.8|2
1669789500000|2022-11-30 06:25:00|8008.7|7993.7|7998.4|7983.4|8010.8|7995.8|7997.9|7982.9|5
1669789800000|2022-11-30 06:30:00|7998|7983|8006.3|7991.3|8008.3|7991.3|7992.9|7977.9|4
1669790400000|2022-11-30 06:40:00|8006.8|7991.8|7999.4|7984.4|8007.3|7992.3|7998.9|7983.9|1
1669790700000|2022-11-30 06:45:00|8010.9|7995.9|8010.9|7995.9|8010.9|7995.9|8010.9|7995.9|2
1669791000000|2022-11-30 06:50:00|8012.3|7997.3|8013.3|7998.3|8013.3|7998.3|8012.3|7997.3|0
1669791300000|2022-11-30 06:55:00|8013.8|7998.8|8020.4|8005.4|8024.7|8005.9|8013.8|7998.8|1
1669791600000|2022-11-30 07:00:00|8013.9|7998.9|8013.9|7998.9|8014.4|7999.4|8013.9|7998.9|4
1669791900000|2022-11-30 07:05:00|8014.4|7999.4|8018.3|8003.3|8018.3|8003.3|8014.4|7999.4|0
1669792200000|2022-11-30 07:10:00|8018.8|8003.8|8023.8|8008.8|8023.8|8008.8|8018.8|8003.8|2
1669792500000|2022-11-30 07:15:00|8024.3|8009.3|8030.9|8005.9|8039.6|8023.9|8024.3|7999.2|7
1669792800000|2022-11-30 07:20:00|8031.4|8006.4|8054.4|8039.4|8054.4|8039.4|8027.9|8005.9|14
1669793100000|2022-11-30 07:25:00|8054.9|8039.9|8048.4|8033.4|8055.4|8040.4|8046.9|8027.5|5
1669793400000|2022-11-30 07:30:00|8048.9|8033.9|8049.9|8034.9|8057.4|8042.4|8044.9|8024.9|8
1669793700000|2022-11-30 07:35:00|8051.4|8036.4|8054.9|8039.9|8060.3|8040.9|8049.4|8034.4|1
1669794000000|2022-11-30 07:40:00|8053.5|8038.5|8061.9|8046.9|8061.9|8046.9|8052|8037|3
1669794300000|2022-11-30 07:45:00|8061.4|8046.4|8049.9|8034.9|8062.9|8047.9|8046.4|8031.4|10
1669794600000|2022-11-30 07:50:00|8049.6|8034.6|8055.4|8040.4|8055.4|8040.4|8046.4|8031.4|13
1669794900000|2022-11-30 07:55:00|8061.9|8046.9|8074.4|8059.4|8075.4|8060.4|8061.9|8046.9|35
1669795200000|2022-11-30 08:00:00|8070.8|8055.8|8070.9|8055.9|8071.4|8056.4|8065.9|8050.9|15
1669795500000|2022-11-30 08:05:00|8071.4|8056.4|8064.4|8049.4|8071.4|8056.4|8064.4|8049.4|3
1669795800000|2022-11-30 08:10:00|8064.8|8049.8|8064.4|8049.4|8064.9|8049.9|8060.9|8045.9|3
1669796100000|2022-11-30 08:15:00|8064|8049|8057.9|8042.9|8065.4|8050.4|8056.9|8041.9|3
1669796400000|2022-11-30 08:20:00|8058.4|8043.4|8061.2|8046.2|8061.2|8046.2|8058.4|8043.4|1
1669796700000|2022-11-30 08:25:00|8060.9|8045.9|8061.9|8046.9|8062.4|8047.4|8058.9|8043.9|1
1669797000000|2022-11-30 08:30:00|8059.4|8044.4|8056.9|8041.9|8059.4|8044.4|8055.4|8040.4|4
1669797300000|2022-11-30 08:35:00|8062.9|8047.9|8062.9|8047.9|8062.9|8047.9|8061.9|8046.9|6
1669797600000|2022-11-30 08:40:00|8063.3|8048.3|8068.4|8053.4|8070|8055|8063.3|8048.3|2
1669797900000|2022-11-30 08:45:00|8067.5|8052.5|8072|8057|8072|8057|8059.9|8044.9|31
1669798200000|2022-11-30 08:50:00|8072.5|8057.5|8075.5|8060.5|8076.6|8061.6|8072.1|8057.1|7
1669798500000|2022-11-30 08:55:00|8075.6|8060.6|8095.5|8080.5|8095.5|8080.5|8075.5|8060.5|41
1669798800000|2022-11-30 09:00:00|8090|8075|8086|8071|8091.5|8076.5|8085.5|8070.5|5
1669799100000|2022-11-30 09:05:00|8086.4|8071.4|8105.4|8090.4|8105.4|8090.4|8086.4|8071.4|56
1669799400000|2022-11-30 09:10:00|8105|8090|8094.4|8079.4|8105|8090|8091|8076|45
1669799700000|2022-11-30 09:15:00|8097.2|8082.2|8099.6|8084.6|8100.1|8085.1|8092.1|8077.1|31
1669800000000|2022-11-30 09:20:00|8100|8085|8160.7|8145.7|8161.1|8146.1|8100|8085|45
1669800300000|2022-11-30 09:25:00|8160.6|8145.6|8153.3|8138.3|8183.1|8168.1|8153.3|8133.9|89
1669800600000|2022-11-30 09:30:00|8152.8|8137.8|8131.2|8116.2|8155.4|8138.8|8110.9|8091.9|73
1669800900000|2022-11-30 09:35:00|8131|8116|8132.9|8117.9|8133.2|8118.2|8116.1|8098.8|83
1669801200000|2022-11-30 09:40:00|8132.4|8117.4|8177.1|8162.1|8181.9|8162.6|8132.4|8117.4|48
1669801500000|2022-11-30 09:45:00|8176.7|8161.7|8199.9|8184.9|8200.4|8185.4|8174.1|8159.1|60
1669801800000|2022-11-30 09:50:00|8196.4|8181.4|8171.9|8156.9|8197.4|8182.4|8171.9|8156.9|52
1669802100000|2022-11-30 09:55:00|8165|8150|8146.9|8131.9|8165|8150|8145.4|8130.4|3
1669802400000|2022-11-30 10:00:00|8147.4|8132.4|8148.6|8133.6|8157.5|8142.5|8143.9|8128.9|50
1669802700000|2022-11-30 10:05:00|8147.6|8132.6|8139.1|8124.1|8149.1|8134.1|8134|8119|6
1669803000000|2022-11-30 10:10:00|8139|8124|8135.1|8120.1|8149.9|8134.9|8135.1|8120.1|15
1669803300000|2022-11-30 10:15:00|8134.2|8119.2|8149|8134|8150.5|8135.5|8134|8119|26
1669803600000|2022-11-30 10:20:00|8152|8137|8133.5|8118.5|8157.9|8142.9|8133.5|8118.5|16
1669803900000|2022-11-30 10:25:00|8134|8119|8145.8|8130.8|8145.8|8130.8|8134|8119|6
1669804200000|2022-11-30 10:30:00|8145.4|8130.4|8144.3|8129.3|8145.8|8130.8|8143.9|8128.9|3
1669804500000|2022-11-30 10:35:00|8143.4|8128.4|8145.8|8130.8|8147.3|8132.3|8143.4|8128.4|5
1669804800000|2022-11-30 10:40:00|8146.3|8131.3|8145.9|8130.9|8146.4|8131.4|8145.9|8130.9|3
1669805100000|2022-11-30 10:45:00|8146.4|8131.4|8164.7|8139.7|8165.8|8150.8|8145.4|8130.4|21
1669805400000|2022-11-30 10:50:00|8164.8|8139.8|8164.9|8149.9|8174.3|8155.4|8150.4|8135.4|85
1669805700000|2022-11-30 10:55:00|8162.2|8147.2|8161.7|8146.7|8162.2|8147.2|8161.3|8146.3|2
1669806000000|2022-11-30 11:00:00|8160.8|8145.8|8141.9|8126.9|8160.8|8145.8|8139.5|8124.5|8
1669806300000|2022-11-30 11:05:00|8141.8|8126.8|8142.3|8127.3|8142.4|8127.4|8141.8|8126.8|1
1669806600000|2022-11-30 11:10:00|8141.3|8126.3|8139.8|8124.8|8141.3|8126.3|8138.8|8123.8|4
1669806900000|2022-11-30 11:15:00|8146.6|8131.6|8148.4|8133.4|8148.4|8133.4|8122|8107|18
1669807200000|2022-11-30 11:20:00|8148.3|8133.3|8160.7|8145.7|8160.7|8145.7|8148.3|8133.3|1
1669807500000|2022-11-30 11:25:00|8160.3|8145.3|8159.8|8144.8|8160.3|8145.3|8159.8|8144.8|1
1669807800000|2022-11-30 11:30:00|8160.3|8145.3|8154.7|8139.7|8164|8146.7|8150.8|8126.5|5
1669808100000|2022-11-30 11:35:00|8154.6|8139.6|8148.7|8133.7|8154.6|8139.6|8148.2|8133.2|0
1669809000000|2022-11-30 11:50:00|8156.5|8141.5|8179.1|8164.1|8179.1|8164.1|8156.5|8141.5|17
1669809300000|2022-11-30 11:55:00|8179.2|8164.2|8185|8170|8189.3|8174.1|8179.2|8164.2|11
1669809600000|2022-11-30 12:00:00|8187.3|8172.3|8186.4|8171.4|8190.9|8175.9|8181.7|8166.7|16
1669809900000|2022-11-30 12:05:00|8186.8|8171.8|8201|8186|8201|8186|8186.8|8171.8|11
1669810200000|2022-11-30 12:10:00|8200.8|8185.8|8188.5|8173.5|8200.8|8185.8|8188.5|8173.5|12
1669810500000|2022-11-30 12:15:00|8188.4|8173.4|8176.1|8161.1|8188.4|8173.4|8176.1|8161.1|19
1669810800000|2022-11-30 12:20:00|8182.6|8167.6|8197.6|8182.6|8209.7|8194.7|8182.6|8167.6|57
1669811100000|2022-11-30 12:25:00|8198|8183|8205.1|8190.1|8208.4|8193.4|8198|8183|14
1669811400000|2022-11-30 12:30:00|8205.2|8190.2|8240.9|8225.9|8240.9|8225.9|8199.1|8184.1|133
1669811700000|2022-11-30 12:35:00|8240.4|8225.4|8215.9|8200.9|8240.9|8225.9|8210.4|8195.4|58
1669812000000|2022-11-30 12:40:00|8217.3|8202.3|8251.4|8236.4|8252.4|8237.4|8217.3|8200.6|83
1669812300000|2022-11-30 12:45:00|8248.5|8233.5|8236.4|8221.4|8249|8234|8225.9|8210.9|62
1669812600000|2022-11-30 12:50:00|8237.4|8222.4|8245.9|8230.9|8247.3|8232.3|8236.4|8221.4|39
1669812900000|2022-11-30 12:55:00|8245.7|8230.7|8244.7|8229.7|8247.2|8232.2|8240.3|8225.3|30
1669813200000|2022-11-30 13:00:00|8244.2|8229.2|8283.7|8268.7|8284.7|8269.7|8244.2|8229.2|136
1669813500000|2022-11-30 13:05:00|8284.2|8269.2|8262.5|8247.5|8287.3|8272.3|8254.5|8239.5|115
1669813800000|2022-11-30 13:10:00|8257.3|8242.3|8237.6|8222.6|8264.4|8249.4|8233.1|8218.1|53
1669814100000|2022-11-30 13:15:00|8238.5|8223.5|8256.8|8241.8|8260.9|8245.9|8236.1|8221.1|61
1669814400000|2022-11-30 13:20:00|8256.7|8241.7|8267.1|8252.1|8270.8|8255.8|8256.2|8241.2|44
1669814700000|2022-11-30 13:25:00|8266.6|8251.6|8277.4|8262.4|8280|8265|8266.2|8251.2|109
1669815000000|2022-11-30 13:30:00|8278.9|8263.9|8264.2|8249.2|8289.8|8274.8|8258.3|8243.3|134
1669815300000|2022-11-30 13:35:00|8266.2|8251.2|8285|8270|8285|8270|8256.5|8241.5|100
1669815600000|2022-11-30 13:40:00|8285.5|8270.5|8283.1|8268.1|8291.8|8276.8|8275.6|8260.6|59
1669815900000|2022-11-30 13:45:00|8283|8268|8276.5|8261.5|8289.8|8274.8|8276|8261|92
1669816200000|2022-11-30 13:50:00|8276|8261|8278.3|8263.3|8286.8|8271.8|8275.3|8260.3|106
1669816500000|2022-11-30 13:55:00|8280.8|8265.8|8275.7|8260.7|8290.8|8275.8|8269.2|8254.2|70
1669816800000|2022-11-30 14:00:00|8276.2|8261.2|8260.3|8245.3|8278.6|8263.6|8259.8|8244.8|62
1669817100000|2022-11-30 14:05:00|8258.9|8243.9|8262.2|8247.2|8270|8255|8258.8|8243.8|30
1669817400000|2022-11-30 14:10:00|8262.6|8247.6|8274.7|8259.7|8274.7|8259.7|8262.6|8247.6|41
1669817700000|2022-11-30 14:15:00|8274.2|8259.2|8266.5|8251.5|8281|8266|8263.7|8248.7|29
1669818000000|2022-11-30 14:20:00|8267|8252|8260|8245|8271.9|8256.9|8256.2|8241.2|96
1669818300000|2022-11-30 14:25:00|8258.1|8243.1|8274.9|8259.9|8279.7|8264.7|8256.5|8241.5|92
1669818600000|2022-11-30 14:30:00|8277.2|8262.2|8313.9|8298.9|8317.9|8302.9|8274.9|8259.9|255
1669818900000|2022-11-30 14:35:00|8314.8|8299.8|8312.2|8297.2|8338|8323|8306.7|8291.7|230
1669819200000|2022-11-30 14:40:00|8312.4|8297.4|8337.9|8322.9|8339.4|8324.4|8312.4|8297.4|123
1669819500000|2022-11-30 14:45:00|8340.2|8325.2|8312.1|8297.1|8381.7|8366.7|8309.5|8294.5|254
1669819800000|2022-11-30 14:50:00|8312.6|8297.6|8306.3|8291.3|8316.1|8301.1|8288.9|8273.9|59
1669820100000|2022-11-30 14:55:00|8306.4|8291.4|8297.4|8282.4|8315.3|8300.3|8262.9|8247.9|213
1669820400000|2022-11-30 15:00:00|8308.8|8283.8|8279.9|8264.9|8308.8|8286.1|8262.8|8247.8|82
1669820700000|2022-11-30 15:05:00|8280.3|8265.3|8301.7|8286.7|8301.9|8286.9|8261.4|8246.4|66
1669821000000|2022-11-30 15:10:00|8301.9|8286.9|8285.1|8270.1|8313.5|8298.5|8283.6|8268.6|102
1669821300000|2022-11-30 15:15:00|8284.9|8269.9|8335.7|8320.7|8342.9|8327.9|8284.9|8269.9|133
1669821600000|2022-11-30 15:20:00|8335.2|8320.2|8343.4|8328.4|8343.4|8328.4|8316.8|8301.8|61
1669821900000|2022-11-30 15:25:00|8342.9|8327.9|8347.4|8332.4|8356|8341|8332|8317|99
1669822200000|2022-11-30 15:30:00|8354.2|8339.2|8352.1|8337.1|8377.2|8362.2|8343.8|8328.8|260
1669822500000|2022-11-30 15:35:00|8352.2|8337.2|8340.3|8325.3|8356.2|8341.2|8329.9|8314.9|224
1669822800000|2022-11-30 15:40:00|8340.8|8325.8|8337.6|8322.6|8362.5|8347.5|8337.6|8322.6|121
1669823100000|2022-11-30 15:45:00|8337.7|8322.7|8343.2|8328.2|8355.2|8340.2|8333.2|8318.2|126
1669823400000|2022-11-30 15:50:00|8343|8328|8331.9|8316.9|8364.4|8349.4|8302.9|8287.9|170
1669823700000|2022-11-30 15:55:00|8333.3|8318.3|8318.7|8303.7|8341|8326|8311.8|8296.8|145
1669824000000|2022-11-30 16:00:00|8317.2|8302.2|8323|8308|8330.3|8315.3|8310.7|8295.7|55
1669824300000|2022-11-30 16:05:00|8324|8309|8325.3|8310.3|8337.8|8322.8|8320.1|8305.1|36
1669824600000|2022-11-30 16:10:00|8324.8|8309.8|8298.4|8283.4|8324.8|8309.8|8280.5|8265.5|126
1669824900000|2022-11-30 16:15:00|8297.5|8282.5|8311.4|8296.4|8317.6|8302.6|8297.5|8282.5|53
1669825200000|2022-11-30 16:20:00|8311.9|8296.9|8319.6|8304.6|8327.6|8312.6|8310.9|8295.9|50
1669825500000|2022-11-30 16:25:00|8314.7|8299.7|8337.4|8322.4|8343.4|8328.4|8312.8|8297.8|68
1669825800000|2022-11-30 16:30:00|8337.5|8322.5|8307.8|8292.8|8339.9|8324.9|8306.3|8291.3|110
1669826100000|2022-11-30 16:35:00|8306.9|8291.9|8284.4|8269.4|8331.9|8316.9|8281.7|8266.7|191
1669826400000|2022-11-30 16:40:00|8287.9|8272.9|8312.7|8297.7|8314.8|8299.8|8287.9|8272.9|44
1669826700000|2022-11-30 16:45:00|8313.7|8298.7|8321.7|8306.7|8326|8311|8299.9|8284.9|42
1669827000000|2022-11-30 16:50:00|8324.5|8309.5|8323.5|8308.5|8339|8324|8323.1|8306.4|45
1669827300000|2022-11-30 16:55:00|8323.4|8308.4|8346.5|8331.5|8350.6|8335.6|8323.4|8308.4|80
1669827600000|2022-11-30 17:00:00|8346.6|8331.6|8347.4|8332.4|8351.5|8336.5|8342.2|8327.2|33
1669827900000|2022-11-30 17:05:00|8344.9|8329.9|8354.6|8339.6|8361|8346|8331.9|8316.9|75
1669828200000|2022-11-30 17:10:00|8354.1|8339.1|8376|8361|8376.7|8361.7|8354.1|8339.1|53
1669828500000|2022-11-30 17:15:00|8373.9|8358.9|8353.4|8338.4|8375|8360|8353.4|8338.4|98
1669828800000|2022-11-30 17:20:00|8354.4|8339.4|8363.9|8348.9|8367.4|8352.4|8353.9|8338.9|37
1669829100000|2022-11-30 17:25:00|8363.8|8348.8|8371.3|8356.3|8380.8|8365.8|8360.5|8345.5|109
1669829400000|2022-11-30 17:30:00|8370.3|8355.3|8345.5|8330.5|8379.1|8364.1|8343.9|8328.9|108
1669829700000|2022-11-30 17:35:00|8345|8330|8317.1|8302.1|8354.6|8339.6|8313.4|8298.4|191
1669830000000|2022-11-30 17:40:00|8317|8302|8318.6|8303.6|8326|8311|8304.8|8289.8|81
1669830300000|2022-11-30 17:45:00|8318.8|8303.8|8339.7|8324.7|8340.2|8325.2|8318.8|8303.8|63
1669830600000|2022-11-30 17:50:00|8340.6|8325.6|8334.2|8319.2|8350.2|8335.2|8326.2|8311.2|73
1669830900000|2022-11-30 17:55:00|8324.9|8309.9|8360.6|8345.6|8361.2|8346.2|8306.1|8291.1|56
1669831200000|2022-11-30 18:00:00|8360.7|8345.7|8364.6|8349.6|8365|8350|8353.7|8338.7|89
1669831500000|2022-11-30 18:05:00|8366|8351|8362.6|8347.6|8373.8|8358.8|8356.7|8341.7|44
1669831800000|2022-11-30 18:10:00|8362.1|8347.1|8334.1|8319.1|8365|8350|8334.1|8319.1|28
1669832100000|2022-11-30 18:15:00|8331.8|8316.8|8364|8349|8371.2|8356.2|8326.6|8311.6|53
1669832400000|2022-11-30 18:20:00|8366.7|8351.7|8364.7|8349.7|8371.6|8356.6|8354.5|8339.5|63
1669832700000|2022-11-30 18:25:00|8365.6|8350.6|8354|8339|8369.5|8354.5|8353.1|8338.1|46
1669833000000|2022-11-30 18:30:00|8354.4|8339.4|8390|8375|8425|8410|8354.4|8339.4|252
1669833300000|2022-11-30 18:35:00|8394|8379|8453.5|8438.5|8454.4|8439.4|8394|8379|162
1669833600000|2022-11-30 18:40:00|8454.4|8439.4|8454.2|8439.2|8460.9|8445.9|8451.5|8436.5|186
1669833900000|2022-11-30 18:45:00|8456.1|8441.1|8460.9|8445.9|8462|8447|8446.4|8431.4|110
1669834500000|2022-11-30 18:55:00|8462.4|8447.4|8460.6|8445.6|8462.4|8447.4|8457.8|8442.8|412
1669860000000|2022-12-01 02:00:00|8497.5|8472.5|8500.4|8485.4|8527.5|8512.1|8464.1|8449.1|201
1669860300000|2022-12-01 02:05:00|8500.6|8485.6|8497.1|8482.1|8504.4|8489.4|8494.1|8479.1|45
1669860600000|2022-12-01 02:10:00|8497|8482|8507.3|8492.3|8511.8|8496.8|8494|8479|55
1669860900000|2022-12-01 02:15:00|8507|8492|8509.9|8494.9|8518.3|8501.7|8503.4|8488.4|50
1669861200000|2022-12-01 02:20:00|8509.4|8494.4|8491.6|8476.6|8516.2|8501.2|8489.4|8474.4|58
1669861500000|2022-12-01 02:25:00|8491.5|8476.5|8498.3|8483.3|8515.6|8500.6|8491.5|8476.5|20
1669861800000|2022-12-01 02:30:00|8487.4|8472.4|8480.5|8465.5|8496|8481|8474.3|8456.2|9
1669862100000|2022-12-01 02:35:00|8485.1|8470.1|8455.5|8440.5|8485.5|8470.5|8446.7|8426.7|41
1669862400000|2022-12-01 02:40:00|8455|8440|8389.7|8374.7|8456|8441|8389.7|8374.7|55
1669862700000|2022-12-01 02:45:00|8389|8374|8368.2|8353.2|8406.7|8385.7|8368.2|8352.6|31
1669863000000|2022-12-01 02:50:00|8375.9|8350.9|8363.9|8348.9|8381.1|8356.6|8356.5|8338.9|11
1669863300000|2022-12-01 02:55:00|8367.1|8352.1|8405.6|8380.6|8435.6|8415.6|8364.5|8349.5|41
1669863600000|2022-12-01 03:00:00|8403.6|8388.6|8404|8389|8404|8389|8400|8385|3
1669863900000|2022-12-01 03:05:00|8406.2|8391.2|8397|8382|8406.4|8391.4|8395.6|8380.6|2
1669864200000|2022-12-01 03:10:00|8386|8371|8388.9|8373.9|8390.9|8375.9|8384.4|8369.4|10
1669864500000|2022-12-01 03:15:00|8385.7|8370.7|8387.6|8372.6|8387.6|8372.6|8384.6|8369.6|7
1669864800000|2022-12-01 03:20:00|8386.7|8371.7|8365.3|8350.3|8387.2|8372.2|8362.8|8347.8|35
1669865100000|2022-12-01 03:25:00|8364.3|8349.3|8350.8|8335.8|8364.3|8349.3|8347.7|8332.7|20
1669865400000|2022-12-01 03:30:00|8350.9|8335.9|8360.4|8345.4|8367.8|8352.8|8350.9|8335.9|2
1669865700000|2022-12-01 03:35:00|8360.3|8345.3|8364.8|8349.8|8376.2|8355.7|8360.3|8345.3|6
1669866000000|2022-12-01 03:40:00|8364.3|8349.3|8347.6|8332.6|8364.7|8349.7|8347.6|8332.6|2
1669866300000|2022-12-01 03:45:00|8347.5|8332.5|8351|8336|8374.7|8355.2|8337.5|8314.7|52
1669866600000|2022-12-01 03:50:00|8354|8339|8340.1|8325.1|8356.5|8341.5|8339.6|8316.6|4
1669866900000|2022-12-01 03:55:00|8340.5|8325.5|8369.6|8344.6|8369.6|8347|8340.5|8324.1|3
1669867200000|2022-12-01 04:00:00|8363.2|8338.2|8374|8359|8382|8360.6|8345.2|8329.1|4
1669867500000|2022-12-01 04:05:00|8376.7|8361.7|8377|8362|8377|8362|8376.7|8361.7|1
1669867800000|2022-12-01 04:10:00|8373.8|8358.8|8389.4|8374.4|8389.4|8374.4|8372.6|8357.6|1
1669868100000|2022-12-01 04:15:00|8389|8374|8397.5|8382.5|8398.5|8383.5|8389|8374|7
1669868400000|2022-12-01 04:20:00|8396.1|8381.1|8395.9|8380.9|8396.1|8381.1|8395.9|8380.9|0
1669868700000|2022-12-01 04:25:00|8396.3|8381.3|8396.3|8381.3|8396.3|8381.3|8396.3|8381.3|4
1669869000000|2022-12-01 04:30:00|8388.9|8373.9|8388.9|8373.9|8388.9|8373.9|8388.9|8373.9|1
1669869600000|2022-12-01 04:40:00|8389.8|8374.8|8389.8|8374.8|8389.8|8374.8|8389.8|8374.8|0
1669869900000|2022-12-01 04:45:00|8389.9|8374.9|8377.8|8362.8|8389.9|8374.9|8377.4|8362.4|4
1669870200000|2022-12-01 04:50:00|8378.4|8363.4|8381.7|8366.7|8384.4|8369.4|8378.4|8363.4|4
1669870500000|2022-12-01 04:55:00|8381.8|8366.8|8380.3|8365.3|8381.8|8366.8|8375.5|8360.5|13
1669870800000|2022-12-01 05:00:00|8378|8363|8376|8361|8378|8363|8376|8361|2
1669871100000|2022-12-01 05:05:00|8375.6|8360.6|8372.9|8357.9|8376.4|8361.4|8372.9|8357.9|5
1669871400000|2022-12-01 05:10:00|8371|8356|8364|8349|8371|8356|8364|8349|9
1669871700000|2022-12-01 05:15:00|8367.8|8352.8|8357.6|8342.6|8369.1|8354.1|8357.6|8342.6|7
1669872300000|2022-12-01 05:25:00|8365.5|8350.5|8339.8|8324.8|8365.5|8350.5|8339.8|8324.8|15
1669872600000|2022-12-01 05:30:00|8344.4|8329.4|8350.4|8335.4|8367.9|8350.9|8343.9|8328.9|12
1669872900000|2022-12-01 05:35:00|8346.3|8331.3|8370|8355|8380|8365|8342.9|8327.9|10
1669873200000|2022-12-01 05:40:00|8367.7|8352.7|8377.3|8362.3|8379.8|8364.8|8367.5|8352.5|4
1669873500000|2022-12-01 05:45:00|8376.3|8361.3|8382.4|8367.4|8382.4|8367.4|8372.7|8357.7|22
1669873800000|2022-12-01 05:50:00|8382.8|8367.8|8383.5|8368.5|8383.5|8368.5|8382.3|8367.3|5
1669874100000|2022-12-01 05:55:00|8385.4|8370.4|8386.9|8371.9|8390.9|8375.9|8385.4|8370.4|4
1669874400000|2022-12-01 06:00:00|8385|8370|8385|8370|8385|8370|8384.9|8369.9|1
1669874700000|2022-12-01 06:05:00|8385.5|8370.5|8382.3|8367.3|8388|8373|8381.8|8366.8|5
1669875000000|2022-12-01 06:10:00|8381.3|8366.3|8373.3|8358.3|8381.3|8366.3|8373.3|8358.3|13
1669875300000|2022-12-01 06:15:00|8372.8|8357.8|8363.5|8348.5|8382.8|8367.8|8362.6|8347.6|8
1669875600000|2022-12-01 06:20:00|8363|8348|8360.4|8345.4|8364.9|8349.9|8357|8342|11
1669875900000|2022-12-01 06:25:00|8373.9|8358.9|8376.4|8361.4|8376.4|8361.4|8373.9|8358.9|2
1669876200000|2022-12-01 06:30:00|8374.6|8359.6|8378.4|8363.4|8378.4|8363.4|8373.9|8358.9|2
1669876500000|2022-12-01 06:35:00|8378.9|8363.9|8409.9|8394.9|8409.9|8394.9|8378.9|8363.9|20
1669876800000|2022-12-01 06:40:00|8407.7|8392.7|8408.1|8393.1|8408.6|8393.6|8406.7|8391.7|16
1669877100000|2022-12-01 06:45:00|8406.6|8391.6|8429.2|8414.2|8432.7|8414.3|8404.2|8389.2|29
1669877400000|2022-12-01 06:50:00|8429.5|8414.5|8441.6|8416.6|8460.9|8445.9|8429.5|8411|25
1669877700000|2022-12-01 06:55:00|8442.1|8417.1|8444|8429|8448|8433|8439.9|8417.1|2
1669878000000|2022-12-01 07:00:00|8444.2|8429.2|8437.5|8422.5|8453.4|8438.4|8437.5|8422.5|6
1669878300000|2022-12-01 07:05:00|8438.5|8423.5|8430.5|8415.5|8438.5|8423.5|8425.5|8410.5|3
1669878600000|2022-12-01 07:10:00|8431.5|8416.5|8432|8417|8435|8420|8431.5|8416.5|0
1669878900000|2022-12-01 07:15:00|8432.5|8417.5|8441|8426|8441|8426|8432.5|8417.5|0
1669879200000|2022-12-01 07:20:00|8441.5|8426.5|8430|8415|8442|8427|8430|8415|1
1669879500000|2022-12-01 07:25:00|8430.5|8415.5|8431.6|8416.6|8431.6|8416.6|8430.5|8415.5|0
1669879800000|2022-12-01 07:30:00|8432.1|8417.1|8433.5|8418.5|8434|8419|8432.1|8417.1|1
1669880100000|2022-12-01 07:35:00|8433|8418|8452.5|8437.5|8452.9|8437.9|8423.1|8408.1|17
1669880400000|2022-12-01 07:40:00|8453.9|8438.9|8453.5|8438.5|8456.9|8441.9|8453|8438|4
1669880700000|2022-12-01 07:45:00|8453.4|8438.4|8450.2|8425.2|8456.3|8438.4|8449.7|8418.8|6
1669881000000|2022-12-01 07:50:00|8450.6|8425.6|8438.6|8423.6|8450.6|8427.2|8438.6|8423.6|2
1669881300000|2022-12-01 07:55:00|8438.1|8423.1|8419.6|8404.6|8438.1|8423.1|8419.2|8404.2|3
1669881600000|2022-12-01 08:00:00|8419.1|8404.1|8454.6|8439.6|8457.1|8439.6|8419.1|8404.1|8
1669881900000|2022-12-01 08:05:00|8455.1|8440.1|8463.4|8448.4|8463.4|8448.4|8454.7|8439.7|16
1669882200000|2022-12-01 08:10:00|8463.9|8448.9|8470.4|8455.4|8470.4|8455.4|8460.7|8445.7|11
1669882500000|2022-12-01 08:15:00|8470|8455|8478.4|8463.4|8478.4|8463.4|8470|8455|6
1669882800000|2022-12-01 08:20:00|8478.8|8463.8|8478.3|8453.3|8478.8|8463.8|8462.4|8447.4|24
1669883100000|2022-12-01 08:25:00|8478.8|8453.8|8475.9|8460.9|8480.3|8461.4|8475.9|8453.8|0
1669883400000|2022-12-01 08:30:00|8475|8460|8475.6|8460.6|8477.9|8461.1|8463.5|8448.5|10
1669883700000|2022-12-01 08:35:00|8475.1|8460.1|8486.1|8471.1|8486.6|8471.6|8474.1|8459.1|9
1669884000000|2022-12-01 08:40:00|8484.7|8469.7|8493.4|8478.4|8493.4|8478.4|8483.1|8468.1|4
1669884300000|2022-12-01 08:45:00|8505.9|8490.9|8531.9|8516.9|8531.9|8516.9|8503.5|8486.9|43
1669884600000|2022-12-01 08:50:00|8532.4|8517.4|8526.5|8511.5|8538.9|8523.9|8525.9|8510.9|7
1669884900000|2022-12-01 08:55:00|8526|8511|8519.5|8504.5|8526.9|8511.9|8519.5|8504.5|9
1669885200000|2022-12-01 09:00:00|8519.7|8504.7|8520.9|8505.9|8529.9|8514.9|8519.7|8504.7|11
1669885500000|2022-12-01 09:05:00|8521.4|8506.4|8521.9|8506.9|8522.9|8507.9|8518.4|8503.4|9
1669885800000|2022-12-01 09:10:00|8520.9|8505.9|8519.9|8504.9|8521.9|8506.9|8506.4|8491.4|13
1669886100000|2022-12-01 09:15:00|8519.4|8504.4|8520.4|8505.4|8520.4|8505.4|8519.4|8504.4|2
1669886400000|2022-12-01 09:20:00|8521.4|8506.4|8543.3|8528.3|8543.9|8528.9|8521.4|8506.4|22
1669886700000|2022-12-01 09:25:00|8542.9|8527.9|8522.6|8507.6|8542.9|8527.9|8511.7|8496.7|4
1669887000000|2022-12-01 09:30:00|8523.1|8508.1|8515.2|8500.2|8533.6|8513.1|8515.2|8500.2|1
1669887300000|2022-12-01 09:35:00|8515.3|8500.3|8517.7|8502.7|8517.7|8502.7|8515.3|8500.3|1
1669887600000|2022-12-01 09:40:00|8515.7|8500.7|8519.2|8504.2|8519.7|8504.7|8507.3|8492.3|8
1669887900000|2022-12-01 09:45:00|8522.2|8507.2|8530.2|8515.2|8535.2|8517.7|8522.2|8507.2|6
1669888200000|2022-12-01 09:50:00|8529.2|8514.2|8517.8|8502.8|8534.3|8519.3|8517.3|8502.3|11
1669888500000|2022-12-01 09:55:00|8516.8|8501.8|8512.8|8497.8|8516.8|8501.8|8506.3|8491.3|7
1669888800000|2022-12-01 10:00:00|8517.1|8502.1|8527.8|8512.8|8527.8|8512.8|8517.1|8502.1|5
1669889100000|2022-12-01 10:05:00|8522.5|8507.5|8510|8495|8522.5|8507.5|8509.4|8494.4|4
1669889400000|2022-12-01 10:10:00|8510.4|8495.4|8515.9|8500.9|8517.4|8502.4|8508|8493|3
1669889700000|2022-12-01 10:15:00|8516.3|8501.3|8526.5|8511.5|8526.5|8511.5|8516.3|8501.3|6
1669890000000|2022-12-01 10:20:00|8526.4|8511.4|8521.4|8506.4|8526.6|8511.6|8521.4|8506.4|5
1669890300000|2022-12-01 10:25:00|8521.3|8506.3|8508.4|8493.4|8521.3|8506.3|8508.4|8493.4|4
1669890600000|2022-12-01 10:30:00|8516.3|8501.3|8511.4|8496.4|8516.3|8501.3|8507.4|8492.4|8
1669890900000|2022-12-01 10:35:00|8507.9|8492.9|8510.9|8495.9|8510.9|8495.9|8497.3|8482.3|8
1669891200000|2022-12-01 10:40:00|8511.8|8496.8|8509.9|8494.9|8511.8|8496.8|8509.4|8494.4|4
1669891500000|2022-12-01 10:45:00|8510.4|8495.4|8520.8|8505.8|8520.8|8505.8|8510.4|8495.4|2
1669891800000|2022-12-01 10:50:00|8520.9|8505.9|8532.7|8517.7|8533.3|8518.3|8514.9|8499.9|3
1669892100000|2022-12-01 10:55:00|8533.2|8518.2|8536.8|8521.8|8538.2|8523.2|8531.7|8516.7|5
1669892400000|2022-12-01 11:00:00|8534.4|8519.4|8533.4|8518.4|8534.4|8519.4|8533.4|8518.4|0
1669892700000|2022-12-01 11:05:00|8525.8|8510.8|8529.9|8514.9|8530.3|8515.3|8522.8|8507.8|5
1669893000000|2022-12-01 11:10:00|8530.8|8515.8|8530.8|8515.8|8530.8|8515.8|8530.8|8515.8|1
1669893300000|2022-12-01 11:15:00|8531.3|8516.3|8543.8|8528.8|8543.9|8528.9|8530.8|8515.8|7
1669893600000|2022-12-01 11:20:00|8557.8|8542.8|8565.7|8550.7|8580.3|8565.3|8557.8|8542.8|44
1669893900000|2022-12-01 11:25:00|8565.5|8550.5|8556.3|8541.3|8578.3|8563.3|8550.3|8535.3|68
1669894200000|2022-12-01 11:30:00|8558.2|8543.2|8552.7|8537.7|8564.2|8549.2|8552.7|8537.7|8
1669894500000|2022-12-01 11:35:00|8552.8|8537.8|8548.8|8533.8|8572.2|8557.2|8548.8|8533.8|50
1669894800000|2022-12-01 11:40:00|8548.9|8533.9|8566.1|8551.1|8566.1|8551.1|8548.9|8533.9|10
1669895100000|2022-12-01 11:45:00|8565.9|8550.9|8553.4|8538.4|8566|8551|8548.9|8533.9|8
1669895400000|2022-12-01 11:50:00|8552.6|8537.6|8543.1|8528.1|8552.6|8537.6|8531.2|8516.2|16
1669895700000|2022-12-01 11:55:00|8543.2|8528.2|8533.2|8518.2|8544.2|8529.2|8533.2|8518.2|17
1669896000000|2022-12-01 12:00:00|8532.7|8517.7|8534.7|8519.7|8537.1|8522.1|8532.3|8517.3|3
1669896300000|2022-12-01 12:05:00|8534.2|8519.2|8535.7|8520.7|8536.2|8521.2|8533.2|8518.2|3
1669896600000|2022-12-01 12:10:00|8535.2|8520.2|8533.7|8518.7|8535.2|8520.2|8533.2|8518.2|1
1669896900000|2022-12-01 12:15:00|8533.2|8518.2|8527.2|8512.2|8535.7|8520.7|8525.6|8510.6|11
1669897200000|2022-12-01 12:20:00|8526.7|8511.7|8525.2|8510.2|8534.7|8519.7|8525.2|8510.2|4
1669897500000|2022-12-01 12:25:00|8524.2|8509.2|8521.4|8506.4|8529.8|8514.8|8521.4|8506.4|17
1669897800000|2022-12-01 12:30:00|8522|8507|8550.3|8535.3|8558.8|8543.8|8522|8507|31
1669898100000|2022-12-01 12:35:00|8549.3|8534.3|8553.4|8538.4|8553.4|8538.4|8533.8|8518.8|10
1669898400000|2022-12-01 12:40:00|8552.9|8537.9|8541|8526|8555.9|8540.9|8535|8520|81
1669898700000|2022-12-01 12:45:00|8541.1|8526.1|8542.6|8527.6|8550|8535|8537.5|8522.5|11
1669899000000|2022-12-01 12:50:00|8542.5|8527.5|8541.2|8526.2|8547|8532|8539.2|8524.2|20
1669899300000|2022-12-01 12:55:00|8540.7|8525.7|8534.9|8519.9|8541.2|8526.2|8523.4|8508.4|38
1669899600000|2022-12-01 13:00:00|8533.9|8518.9|8557.9|8542.9|8574.5|8559.5|8521.4|8506.4|168
1669899900000|2022-12-01 13:05:00|8557.5|8542.5|8547.3|8532.3|8563|8548|8536.5|8521.5|104
1669900200000|2022-12-01 13:10:00|8548.6|8533.6|8557.9|8542.9|8564.2|8549.2|8534.5|8519.5|46
1669900500000|2022-12-01 13:15:00|8555.2|8540.2|8546|8531|8559.4|8544.4|8533|8518|89
1669900800000|2022-12-01 13:20:00|8545|8530|8562.2|8547.2|8566.1|8551.1|8538.5|8523.5|37
1669901100000|2022-12-01 13:25:00|8562.7|8547.7|8558.3|8543.3|8569.8|8554.8|8548.8|8533.8|50
1669901400000|2022-12-01 13:30:00|8557.3|8542.3|8645.5|8630.5|8664|8649|8536.3|8521.3|472
1669901700000|2022-12-01 13:35:00|8645.3|8630.3|8691.8|8676.8|8722.3|8707.3|8642.2|8627.2|543
1669902000000|2022-12-01 13:40:00|8693.8|8678.8|8671.5|8656.5|8716.9|8701.9|8664.4|8649.4|336
1669902300000|2022-12-01 13:45:00|8671.9|8656.9|8665.8|8650.8|8679.2|8664.2|8648.8|8633.8|200
1669902600000|2022-12-01 13:50:00|8665.9|8650.9|8649.8|8634.8|8670.8|8655.8|8644.4|8629.4|36
1669902900000|2022-12-01 13:55:00|8650.3|8635.3|8659.3|8644.3|8691.6|8676.6|8650.3|8635.3|118
1669903200000|2022-12-01 14:00:00|8659.4|8644.4|8647.2|8632.2|8670.7|8655.7|8632.8|8617.8|130
1669903500000|2022-12-01 14:05:00|8646.8|8631.8|8632|8617|8654.3|8639.3|8625.2|8610.2|75
1669903800000|2022-12-01 14:10:00|8632.5|8617.5|8639|8624|8658.5|8643.5|8632.5|8617.5|89
1669904100000|2022-12-01 14:15:00|8639.6|8624.6|8638.5|8623.5|8642.5|8627.5|8623.6|8608.6|47
1669904400000|2022-12-01 14:20:00|8640|8625|8634.7|8619.7|8642.9|8627.9|8626|8611|111
1669904700000|2022-12-01 14:25:00|8634.9|8619.9|8631.4|8616.4|8644.2|8629.2|8622.6|8607.6|76
1669905000000|2022-12-01 14:30:00|8631.5|8616.5|8607.5|8592.5|8631.5|8616.5|8593|8578|157
1669905300000|2022-12-01 14:35:00|8607.7|8592.7|8644.2|8629.2|8648.4|8633.4|8607.7|8592.7|208
1669905600000|2022-12-01 14:40:00|8645.6|8630.6|8635.4|8620.4|8650|8635|8629|8614|128
1669905900000|2022-12-01 14:45:00|8635.9|8620.9|8634|8619|8644|8629|8620.1|8605.1|121
1669906200000|2022-12-01 14:50:00|8635.9|8620.9|8615.4|8600.4|8639.5|8624.5|8606.6|8591.6|75
1669906500000|2022-12-01 14:55:00|8618.9|8603.9|8614.5|8599.5|8637.8|8622.8|8614|8599|83
1669906800000|2022-12-01 15:00:00|8620.9|8605.9|8601.2|8586.2|8620.9|8605.9|8582.4|8567.4|136
1669907100000|2022-12-01 15:05:00|8602.7|8587.7|8567.4|8552.4|8620.5|8605.5|8557.8|8542.8|166
1669907400000|2022-12-01 15:10:00|8567.3|8552.3|8573.5|8558.5|8573.5|8558.5|8537.5|8522.5|113
1669907700000|2022-12-01 15:15:00|8574.7|8559.7|8563.9|8548.9|8589|8574|8558.1|8543.1|124
1669908000000|2022-12-01 15:20:00|8563.8|8548.8|8500.9|8485.9|8563.8|8548.8|8496.4|8481.4|276
1669908300000|2022-12-01 15:25:00|8502.3|8487.3|8536.8|8521.8|8546.3|8531.3|8502.3|8487.3|118
1669908600000|2022-12-01 15:30:00|8534.6|8519.6|8568.3|8553.3|8573.3|8558.3|8526.9|8511.9|111
1669908900000|2022-12-01 15:35:00|8568.8|8553.8|8550.2|8535.2|8573.6|8558.6|8536.8|8521.8|112
1669909200000|2022-12-01 15:40:00|8554.3|8539.3|8542.7|8527.7|8557.2|8542.2|8515.4|8500.4|125
1669909500000|2022-12-01 15:45:00|8543.2|8528.2|8531.8|8516.8|8549.2|8534.2|8527.7|8512.7|135
1669909800000|2022-12-01 15:50:00|8529.8|8514.8|8497.6|8482.6|8531.6|8516.6|8487.1|8472.1|229
1669910100000|2022-12-01 15:55:00|8493.7|8478.7|8479.6|8464.6|8493.7|8478.7|8439.9|8424.9|231
1669910400000|2022-12-01 16:00:00|8480.6|8465.6|8463.4|8448.4|8487.6|8472.6|8447.2|8432.2|165
1669910700000|2022-12-01 16:05:00|8459.3|8444.3|8441.6|8426.6|8459.3|8444.3|8414.6|8399.6|144
1669911000000|2022-12-01 16:10:00|8441.1|8426.1|8437.1|8422.1|8441.1|8426.1|8406.6|8391.6|127
1669911300000|2022-12-01 16:15:00|8437.6|8422.6|8440.5|8425.5|8463.9|8448.9|8428|8413|67
1669911600000|2022-12-01 16:20:00|8441.2|8426.2|8480.8|8465.8|8480.8|8465.8|8441.2|8426.2|67
1669911900000|2022-12-01 16:25:00|8482.3|8467.3|8481.7|8466.7|8508.8|8493.8|8478.2|8463.2|75
1669912200000|2022-12-01 16:30:00|8481.9|8466.9|8487.9|8472.9|8489.9|8474.9|8470.8|8455.8|63
1669912500000|2022-12-01 16:35:00|8487|8472|8478.3|8463.3|8497.3|8482.3|8469.8|8454.8|57
1669912800000|2022-12-01 16:40:00|8477.9|8462.9|8473.4|8458.4|8487.5|8472.5|8465.9|8450.9|55
1669913100000|2022-12-01 16:45:00|8474.7|8459.7|8476|8461|8483|8468|8469.2|8454.2|39
1669913400000|2022-12-01 16:50:00|8474.2|8459.2|8418.5|8403.5|8474.7|8459.7|8418.5|8403.5|116
1669913700000|2022-12-01 16:55:00|8414.4|8399.4|8410.6|8395.6|8419.4|8404.4|8403.7|8388.7|67
1669914000000|2022-12-01 17:00:00|8406.1|8391.1|8409.5|8394.5|8419.1|8404.1|8404.2|8389.2|86
1669914300000|2022-12-01 17:05:00|8409.3|8394.3|8407.6|8392.6|8409.9|8394.9|8383.5|8368.5|72
1669914600000|2022-12-01 17:10:00|8410.7|8395.7|8407.5|8392.5|8425.2|8410.2|8399|8384|46
1669914900000|2022-12-01 17:15:00|8410.5|8395.5|8397.2|8382.2|8416.6|8401.6|8397.2|8382.2|70
1669915200000|2022-12-01 17:20:00|8396.6|8381.6|8419.7|8404.7|8421.7|8406.7|8396.6|8381.6|61
1669915500000|2022-12-01 17:25:00|8420.7|8405.7|8390.2|8375.2|8420.7|8405.7|8389.7|8374.7|90
1669915800000|2022-12-01 17:30:00|8385.2|8370.2|8390.8|8375.8|8400.6|8385.6|8373.8|8358.8|112
1669916100000|2022-12-01 17:35:00|8391.3|8376.3|8415.7|8400.7|8419.2|8404.2|8390.2|8375.2|48
1669916400000|2022-12-01 17:40:00|8414.8|8399.8|8444.1|8429.1|8448.9|8433.9|8414.7|8399.7|67
1669916700000|2022-12-01 17:45:00|8444|8429|8436.8|8421.8|8449.9|8434.9|8435.3|8420.3|38
1669917000000|2022-12-01 17:50:00|8436.7|8421.7|8441.5|8426.5|8448.3|8433.3|8434.8|8419.8|41
1669917300000|2022-12-01 17:55:00|8440.5|8425.5|8455.5|8440.5|8455.7|8440.7|8440.1|8425.1|33
1669917600000|2022-12-01 18:00:00|8455.6|8440.6|8459.7|8444.7|8462.7|8447.7|8450|8435|48
1669917900000|2022-12-01 18:05:00|8460.1|8445.1|8468.1|8453.1|8481|8466|8459.2|8444.2|47
1669918200000|2022-12-01 18:10:00|8468.2|8453.2|8445.2|8430.2|8469.2|8454.2|8436.8|8421.8|29
1669918500000|2022-12-01 18:15:00|8449.2|8434.2|8438.3|8423.3|8463.9|8448.9|8436.2|8421.2|49
1669918800000|2022-12-01 18:20:00|8438|8423|8436.5|8421.5|8438|8423|8419|8404|60
1669919100000|2022-12-01 18:25:00|8434.9|8419.9|8418.1|8403.1|8438.5|8423.5|8417.1|8402.1|48
1669919400000|2022-12-01 18:30:00|8416.5|8401.5|8410.3|8395.3|8426.8|8411.8|8403.8|8388.8|40
1669919700000|2022-12-01 18:35:00|8409.8|8394.8|8390.7|8375.7|8427.7|8412.7|8390.7|8375.7|76
1669920000000|2022-12-01 18:40:00|8390.8|8375.8|8392.1|8377.1|8402.8|8387.8|8388.2|8373.2|39
1669920300000|2022-12-01 18:45:00|8394.6|8379.6|8403.2|8388.2|8415.2|8400.2|8394.2|8379.2|107
1669920600000|2022-12-01 18:50:00|8403.7|8388.7|8381.7|8366.7|8403.7|8388.7|8380.4|8365.4|130
1669920900000|2022-12-01 18:55:00|8386.8|8371.8|8384.2|8369.2|8392.3|8377.3|8376.1|8361.1|180
1669921200000|2022-12-01 19:00:00|8384.1|8369.1|8378.8|8363.8|8391.3|8376.3|8363.8|8348.8|172
1669921500000|2022-12-01 19:05:00|8379.3|8364.3|8433.3|8418.3|8436.2|8421.2|8379.3|8364.3|263
1669921800000|2022-12-01 19:10:00|8432.9|8417.9|8480.7|8465.7|8493.4|8478.4|8423.7|8408.7|1041
1669922100000|2022-12-01 19:15:00|8479.9|8464.9|8519.1|8504.1|8528.3|8513.3|8479.8|8464.8|370
1669968300000|2022-12-02 08:05:00|8537.5|8522.5|8536.5|8521.5|8537.5|8522.5|8536.5|8521.5|0
1669968600000|2022-12-02 08:10:00|8536|8521|8530.5|8515.5|8536|8521|8525.5|8510.5|6
1669968900000|2022-12-02 08:15:00|8530.4|8515.4|8535.5|8520.5|8535.9|8520.9|8530|8515|2
1669969200000|2022-12-02 08:20:00|8535.4|8520.4|8533|8518|8535.4|8520.4|8533|8518|0
1669969500000|2022-12-02 08:25:00|8533.5|8518.5|8540|8525|8541|8526|8533|8518|2
1669969800000|2022-12-02 08:30:00|8539.5|8524.5|8535|8520|8539.5|8524.5|8530|8515|3
1669970100000|2022-12-02 08:35:00|8535.9|8520.9|8538.6|8523.6|8539.1|8524.1|8535|8520|0
1669970400000|2022-12-02 08:40:00|8539.1|8524.1|8558|8543|8558|8543|8538.6|8523.6|9
1669970700000|2022-12-02 08:45:00|8554.1|8539.1|8554.1|8539.1|8554.1|8539.1|8547.5|8532.5|5
1669971000000|2022-12-02 08:50:00|8555.1|8540.1|8531.1|8516.1|8555.1|8540.1|8531|8516|5
1669971300000|2022-12-02 08:55:00|8531.6|8516.6|8542.3|8527.3|8544.9|8529.9|8531|8516|8
1669971600000|2022-12-02 09:00:00|8541.8|8526.8|8541.7|8526.7|8541.8|8526.8|8536.3|8521.3|12
1669971900000|2022-12-02 09:05:00|8545.3|8530.3|8535.4|8520.4|8545.4|8530.4|8535.4|8520.4|5
1669972200000|2022-12-02 09:10:00|8535.9|8520.9|8535.4|8520.4|8535.9|8520.9|8534.9|8519.9|1
1669972500000|2022-12-02 09:15:00|8533.4|8518.4|8534.9|8519.9|8538.9|8523.9|8531.9|8516.9|4
1669972800000|2022-12-02 09:20:00|8534.5|8519.5|8534.3|8519.3|8534.5|8519.5|8534.3|8519.3|0
1669973100000|2022-12-02 09:25:00|8519.9|8504.9|8523.5|8508.5|8524.4|8509.4|8515.5|8500.5|24
1669973400000|2022-12-02 09:30:00|8523.9|8508.9|8524|8509|8524|8509|8523.9|8508.9|0
1669973700000|2022-12-02 09:35:00|8524.5|8509.5|8534.3|8519.3|8535.4|8520.4|8524.5|8509.5|1
1669974000000|2022-12-02 09:40:00|8533.8|8518.8|8537.9|8522.9|8538.3|8523.3|8533.8|8518.8|0
1669974300000|2022-12-02 09:45:00|8538.4|8523.4|8528.8|8513.8|8538.4|8523.4|8525.4|8510.4|5
1669974600000|2022-12-02 09:50:00|8529.8|8514.8|8525.8|8510.8|8529.8|8514.8|8521.5|8506.5|6
1669974900000|2022-12-02 09:55:00|8526.3|8511.3|8523.4|8508.4|8526.3|8511.3|8522|8507|5
1669975200000|2022-12-02 10:00:00|8522.9|8507.9|8503.9|8488.9|8531.8|8516.8|8490.6|8475.6|31
1669975500000|2022-12-02 10:05:00|8502.6|8487.6|8501|8486|8504.4|8489.4|8499.5|8484.5|7
1669975800000|2022-12-02 10:10:00|8500|8485|8513.5|8498.5|8514.5|8499.5|8498|8483|4
1669976100000|2022-12-02 10:15:00|8512.5|8497.5|8514.8|8499.8|8514.8|8499.8|8508.5|8493.5|4
1669976400000|2022-12-02 10:20:00|8515.3|8500.3|8514.8|8499.8|8515.8|8500.8|8514.8|8499.8|1
1669976700000|2022-12-02 10:25:00|8514.4|8499.4|8513.9|8498.9|8515.8|8500.8|8509.5|8494.5|8
1669977000000|2022-12-02 10:30:00|8514.4|8499.4|8515.8|8500.8|8515.8|8500.8|8514.4|8499.4|1
1669977300000|2022-12-02 10:35:00|8513.6|8498.6|8497|8482|8513.6|8498.6|8497|8482|7
1669977600000|2022-12-02 10:40:00|8515.4|8500.4|8516.8|8501.8|8516.9|8501.9|8515.4|8500.4|16
1669977900000|2022-12-02 10:45:00|8517.9|8502.9|8517.8|8502.8|8517.9|8502.9|8517.8|8502.8|0
1669978200000|2022-12-02 10:50:00|8517.3|8502.3|8517.3|8502.3|8517.3|8502.3|8517.3|8502.3|0
1669978500000|2022-12-02 10:55:00|8515.8|8500.8|8523.4|8508.4|8530|8515|8515.8|8500.8|23
1669978800000|2022-12-02 11:00:00|8523.3|8508.3|8514|8499|8523.3|8508.3|8514|8499|1
1669979100000|2022-12-02 11:05:00|8511.5|8496.5|8513.5|8498.5|8515|8500|8511.5|8496.5|0
1669979400000|2022-12-02 11:10:00|8501.3|8486.3|8497.8|8482.8|8501.7|8486.7|8497.3|8482.3|5
1669979700000|2022-12-02 11:15:00|8497.3|8482.3|8496.9|8481.9|8500.2|8485.2|8496|8481|12
1669980000000|2022-12-02 11:20:00|8496.5|8481.5|8435.9|8420.9|8496.9|8481.9|8434.9|8419.9|93
1669980300000|2022-12-02 11:25:00|8434.5|8419.5|8443.6|8428.6|8443.6|8428.6|8415.6|8400.6|47
1669980600000|2022-12-02 11:30:00|8443.7|8428.7|8461.1|8446.1|8461.1|8446.1|8443.1|8428.1|8
1669980900000|2022-12-02 11:35:00|8453|8438|8443.5|8428.5|8454.6|8439.6|8440.8|8425.8|11
1669981200000|2022-12-02 11:40:00|8444|8429|8427.5|8412.5|8444|8429|8421|8406|17
1669981500000|2022-12-02 11:45:00|8428.5|8413.5|8419.8|8404.8|8430.5|8415.5|8413.2|8398.2|15
1669981800000|2022-12-02 11:50:00|8418.4|8403.4|8414.7|8399.7|8420.3|8405.3|8412.3|8397.3|6
1669982100000|2022-12-02 11:55:00|8414.2|8399.2|8416.3|8401.3|8416.3|8401.3|8414.2|8399.2|15
1669982400000|2022-12-02 12:00:00|8415.8|8400.8|8423.7|8408.7|8424.2|8409.2|8408.3|8393.3|31
1669982700000|2022-12-02 12:05:00|8422.8|8407.8|8420.6|8405.6|8424.1|8409.1|8417|8402|44
1669983000000|2022-12-02 12:10:00|8420.5|8405.5|8411.1|8396.1|8424.5|8409.5|8411.1|8396.1|15
1669983300000|2022-12-02 12:15:00|8410.2|8395.2|8403.4|8388.4|8412.1|8397.1|8396.1|8381.1|13
1669983600000|2022-12-02 12:20:00|8403.5|8388.5|8419.3|8404.3|8420.8|8405.8|8398.6|8383.6|17
1669983900000|2022-12-02 12:25:00|8418.8|8403.8|8457.2|8442.2|8457.8|8442.8|8414.3|8399.3|26
1669984200000|2022-12-02 12:30:00|8455.2|8440.2|8435.3|8420.3|8455.7|8440.7|8434.4|8419.4|7
1669984500000|2022-12-02 12:35:00|8436.2|8421.2|8436.8|8421.8|8436.8|8421.8|8436.2|8421.2|0
1669984800000|2022-12-02 12:40:00|8436.5|8421.5|8445|8430|8445|8430|8434.3|8419.3|6
1669985100000|2022-12-02 12:45:00|8445.5|8430.5|8466.1|8451.1|8466.6|8451.6|8445.5|8430.5|6
1669985400000|2022-12-02 12:50:00|8465.7|8450.7|8461|8446|8471.6|8456.6|8460.5|8445.5|3
1669985700000|2022-12-02 12:55:00|8460.5|8445.5|8463.1|8448.1|8470|8455|8460|8445|10
1669986000000|2022-12-02 13:00:00|8463.7|8448.7|8476.3|8461.3|8478.1|8463.1|8463.7|8448.7|37
1669986300000|2022-12-02 13:05:00|8476.4|8461.4|8478.9|8463.9|8481.2|8466.2|8469.5|8454.5|30
1669986600000|2022-12-02 13:10:00|8478.7|8463.7|8462.3|8447.3|8478.7|8463.7|8455.7|8440.7|24
1669986900000|2022-12-02 13:15:00|8462.7|8447.7|8456.5|8441.5|8465.1|8450.1|8451.2|8436.2|22
1669987200000|2022-12-02 13:20:00|8456.3|8441.3|8421.6|8406.6|8456.3|8441.3|8421.1|8406.1|25
1669987500000|2022-12-02 13:25:00|8420.6|8405.6|8400.2|8385.2|8428.1|8413.1|8400.2|8385.2|35
1669987800000|2022-12-02 13:30:00|8389.9|8374.9|8373.3|8358.3|8389.9|8374.9|8349.4|8334.4|226
1669988100000|2022-12-02 13:35:00|8371.8|8356.8|8343.1|8328.1|8376.7|8361.7|8343|8328|83
1669988400000|2022-12-02 13:40:00|8342.1|8327.1|8356.6|8341.6|8366.4|8351.4|8342.1|8327.1|113
1669988700000|2022-12-02 13:45:00|8356.1|8341.1|8327.9|8312.9|8357.4|8342.4|8314.1|8299.1|205
1669989000000|2022-12-02 13:50:00|8327.8|8312.8|8324.9|8309.9|8334.4|8319.4|8315.1|8300.1|94
1669989300000|2022-12-02 13:55:00|8325.3|8310.3|8309.2|8294.2|8326|8311|8296.2|8281.2|145
1669989600000|2022-12-02 14:00:00|8309.1|8294.1|8304.5|8289.5|8326.1|8311.1|8301.6|8286.6|66
1669989900000|2022-12-02 14:05:00|8304.3|8289.3|8319.1|8304.1|8325|8310|8297.3|8282.3|66
1669990200000|2022-12-02 14:10:00|8318.7|8303.7|8335.4|8320.4|8341.5|8326.5|8317.6|8302.6|46
1669990500000|2022-12-02 14:15:00|8334.9|8319.9|8393.5|8378.5|8394|8379|8334.4|8319.4|171
1669990800000|2022-12-02 14:20:00|8394.1|8379.1|8404.5|8389.5|8427.5|8407.9|8391.2|8376.2|106
1669991100000|2022-12-02 14:25:00|8407.6|8392.6|8377.5|8362.5|8413.6|8398.6|8363.8|8348.8|59
1669991400000|2022-12-02 14:30:00|8378.5|8363.5|8402.4|8387.4|8405.3|8390.3|8377|8362|87
1669991700000|2022-12-02 14:35:00|8401.8|8386.8|8405|8390|8414.9|8399.9|8390.4|8375.4|68
1669992000000|2022-12-02 14:40:00|8399.9|8384.9|8374|8359|8399.9|8384.9|8357.6|8342.6|66
1669992300000|2022-12-02 14:45:00|8374.4|8359.4|8385.4|8370.4|8409.2|8394.2|8368.9|8353.9|130
1669992600000|2022-12-02 14:50:00|8385|8370|8355.6|8340.6|8385|8370|8348.6|8333.6|52
1669992900000|2022-12-02 14:55:00|8361.6|8346.6|8377.3|8362.3|8384.3|8369.3|8359.1|8344.1|18
1669993200000|2022-12-02 15:00:00|8377.2|8362.2|8382.4|8367.4|8410.4|8395.4|8377.2|8362.2|43
1669993500000|2022-12-02 15:05:00|8382.5|8367.5|8381.3|8366.3|8398.1|8383.1|8372.7|8357.7|31
1669993800000|2022-12-02 15:10:00|8379.5|8364.5|8367.3|8352.3|8398.1|8383.1|8367.3|8352.3|76
1669994100000|2022-12-02 15:15:00|8366.8|8351.8|8364.2|8349.2|8385.6|8370.6|8360.2|8345.2|140
1669994400000|2022-12-02 15:20:00|8362.7|8347.7|8404.8|8389.8|8412.3|8397.3|8361.1|8346.1|95
1669994700000|2022-12-02 15:25:00|8404.9|8389.9|8349.8|8334.8|8410.4|8395.4|8349.8|8334.8|43
1669995000000|2022-12-02 15:30:00|8354.2|8339.2|8389.4|8374.4|8390.9|8375.9|8348.2|8333.2|129
1669995300000|2022-12-02 15:35:00|8389.3|8374.3|8398.1|8383.1|8402|8387|8374.8|8359.8|71
1669995600000|2022-12-02 15:40:00|8396.7|8381.7|8422.6|8407.6|8427.5|8412.5|8390.1|8375.1|64
1669995900000|2022-12-02 15:45:00|8422.1|8407.1|8414.2|8399.2|8422.1|8407.1|8402.8|8387.8|53
1669996200000|2022-12-02 15:50:00|8417.8|8402.8|8411.3|8396.3|8420.1|8405.1|8396.4|8381.4|68
1669996500000|2022-12-02 15:55:00|8411.1|8396.1|8380.9|8365.9|8411.1|8396.1|8373.5|8358.5|59
1669996800000|2022-12-02 16:00:00|8379.1|8364.1|8368.2|8353.2|8380.4|8365.4|8350|8335|137
1669997100000|2022-12-02 16:05:00|8373.8|8358.8|8361.4|8346.4|8386.6|8371.6|8361.4|8346.4|84
1669997400000|2022-12-02 16:10:00|8360.4|8345.4|8339.3|8324.3|8361.4|8346.4|8338.3|8323.3|95
1669997700000|2022-12-02 16:15:00|8340.8|8325.8|8332.4|8317.4|8341.4|8326.4|8326.9|8311.9|101
1669998000000|2022-12-02 16:20:00|8327.4|8312.4|8340.8|8325.8|8344.5|8329.5|8324.6|8309.6|97
1669998300000|2022-12-02 16:25:00|8339.4|8324.4|8333|8318|8339.9|8324.9|8329.6|8314.6|85
1669998600000|2022-12-02 16:30:00|8333.2|8318.2|8339.1|8324.1|8348|8333|8330.6|8315.6|52
1669998900000|2022-12-02 16:35:00|8338.1|8323.1|8340.2|8325.2|8350.9|8335.9|8338.1|8323.1|54
1669999200000|2022-12-02 16:40:00|8339.7|8324.7|8350.8|8335.8|8359|8344|8338.2|8323.2|72
1669999500000|2022-12-02 16:45:00|8357.8|8342.8|8342.9|8327.9|8357.8|8342.8|8341.8|8326.8|45
1669999800000|2022-12-02 16:50:00|8346.8|8331.8|8343|8328|8355.7|8340.7|8340.6|8325.6|71
1670000100000|2022-12-02 16:55:00|8342|8327|8322.7|8307.7|8346.1|8331.1|8320.6|8305.6|56
1670000400000|2022-12-02 17:00:00|8321.7|8306.7|8303.5|8288.5|8321.7|8306.7|8298.3|8283.3|52
1670000700000|2022-12-02 17:05:00|8306.3|8291.3|8299.2|8284.2|8309.9|8294.9|8299.2|8284.2|45
1670001000000|2022-12-02 17:10:00|8298.2|8283.2|8309.5|8294.5|8309.9|8294.9|8297.7|8282.7|39
1670001300000|2022-12-02 17:15:00|8309|8294|8297.7|8282.7|8309|8294|8297.2|8282.2|60
1670001600000|2022-12-02 17:20:00|8297.6|8282.6|8302.1|8287.1|8307|8292|8297|8282|71
1670001900000|2022-12-02 17:25:00|8302.2|8287.2|8307.4|8292.4|8320.2|8305.2|8302.1|8287.1|43
1670002200000|2022-12-02 17:30:00|8307.3|8292.3|8274|8259|8307.3|8292.3|8264.7|8249.7|132
1670002500000|2022-12-02 17:35:00|8273.9|8258.9|8269.1|8254.1|8277.4|8262.4|8264.2|8249.2|42
1670002800000|2022-12-02 17:40:00|8269|8254|8272.2|8257.2|8280.5|8265.5|8265.1|8250.1|45
1670003100000|2022-12-02 17:45:00|8271.2|8256.2|8285.6|8270.6|8287.6|8272.6|8271.2|8256.2|36
1670003400000|2022-12-02 17:50:00|8285.1|8270.1|8291.9|8276.9|8295.1|8280.1|8281.6|8266.6|51
1670003700000|2022-12-02 17:55:00|8291.4|8276.4|8283.1|8268.1|8298.3|8283.3|8283.1|8268.1|45
1670004000000|2022-12-02 18:00:00|8282|8267|8264.1|8249.1|8282|8267|8262.1|8247.1|50
1670004300000|2022-12-02 18:05:00|8263.1|8248.1|8267.5|8252.5|8273.5|8258.5|8257.7|8242.7|52
1670004600000|2022-12-02 18:10:00|8267|8252|8255.1|8240.1|8267|8252|8254.5|8239.5|65
1670004900000|2022-12-02 18:15:00|8256|8241|8253|8238|8256.1|8241.1|8253|8238|85
1670005200000|2022-12-02 18:20:00|8246|8231|8261.2|8246.2|8262.7|8247.7|8242|8227|126
1670005500000|2022-12-02 18:25:00|8259.7|8244.7|8252.8|8237.8|8259.7|8244.7|8246.6|8231.6|30
1670005800000|2022-12-02 18:30:00|8253|8238|8255.8|8240.8|8265.6|8250.6|8249.8|8234.8|44
1670006100000|2022-12-02 18:35:00|8257.4|8242.4|8255.4|8240.4|8264.2|8249.2|8253.4|8238.4|27
1670006400000|2022-12-02 18:40:00|8254.9|8239.9|8271.9|8256.9|8280|8265|8251.4|8236.4|51
1670006700000|2022-12-02 18:45:00|8273.4|8258.4|8303.4|8288.4|8310.8|8295.8|8273.4|8258.4|99
1670007000000|2022-12-02 18:50:00|8304.4|8289.4|8306.7|8291.7|8315.6|8300.6|8297.1|8282.1|83
1670007300000|2022-12-02 18:55:00|8306.6|8291.6|8282.1|8267.1|8306.6|8291.6|8268.4|8253.4|103
1670007600000|2022-12-02 19:00:00|8282.6|8267.6|8297.7|8282.7|8298.2|8283.2|8279.1|8264.1|116
1670007900000|2022-12-02 19:05:00|8297.6|8282.6|8335|8320|8335|8320|8288.2|8273.2|140
1670008200000|2022-12-02 19:10:00|8334.9|8319.9|8328|8313|8334.9|8319.9|8296.2|8281.2|602
1670008500000|2022-12-02 19:15:00|8328.4|8313.4|8318.6|8303.6|8328.5|8313.5|8298.6|8283.6|322
1670008800000|2022-12-02 19:20:00|8318.7|8303.7|8318.7|8303.7|8318.7|8303.7|8318.7|8303.7|0
1670205600000|2022-12-05 02:00:00|8339.3|8324.3|8373.4|8358.4|8378.9|8363.9|8337.2|8322.2|114
1670205900000|2022-12-05 02:05:00|8373.3|8358.3|8437.9|8422.9|8440.4|8425.4|8371.4|8356.4|137
1670206200000|2022-12-05 02:10:00|8437.4|8422.4|8432.2|8417.2|8439.5|8424.5|8430.4|8415.4|54
1670206500000|2022-12-05 02:15:00|8432.7|8417.7|8397.9|8382.9|8435.6|8420.6|8388.1|8373.1|44
1670206800000|2022-12-05 02:20:00|8392|8377|8388.5|8373.5|8398|8383|8383.5|8368.5|16
1670207100000|2022-12-05 02:25:00|8388.1|8373.1|8382.4|8367.4|8388.1|8373.1|8381.8|8366.8|8
1670207400000|2022-12-05 02:30:00|8382.3|8367.3|8401.4|8386.4|8401.8|8386.8|8382.3|8367.3|24
1670207700000|2022-12-05 02:35:00|8401.9|8386.9|8399|8384|8409.6|8394.6|8398|8383|29
1670208000000|2022-12-05 02:40:00|8398|8383|8388.4|8373.4|8398|8383|8385.9|8370.9|5
1670208300000|2022-12-05 02:45:00|8389.3|8374.3|8384.5|8369.5|8390.2|8375.2|8382|8367|16
1670208900000|2022-12-05 02:55:00|8385.9|8370.9|8376.9|8361.9|8387.8|8372.8|8376.4|8361.4|12
1670209200000|2022-12-05 03:00:00|8376.4|8361.4|8367.9|8352.9|8376.5|8361.5|8360.9|8345.9|18
1670209500000|2022-12-05 03:05:00|8368|8353|8368.5|8353.5|8373.5|8358.5|8368|8353|4
1670209800000|2022-12-05 03:10:00|8368.9|8353.9|8375.4|8360.4|8375.4|8360.4|8368.9|8353.9|1
1670210100000|2022-12-05 03:15:00|8376.9|8361.9|8372.3|8357.3|8376.9|8361.9|8372.3|8357.3|2
1670210400000|2022-12-05 03:20:00|8373.2|8358.2|8372.8|8357.8|8376.4|8361.4|8371.9|8356.9|8
1670210700000|2022-12-05 03:25:00|8374.5|8359.5|8371.8|8356.8|8374.5|8359.5|8369.8|8354.8|4
1670211000000|2022-12-05 03:30:00|8372.3|8357.3|8376.6|8361.6|8377.6|8362.6|8372.3|8357.3|12
1670211300000|2022-12-05 03:35:00|8377|8362|8386.2|8371.2|8386.2|8371.2|8376.2|8361.2|20
1670211600000|2022-12-05 03:40:00|8386.4|8371.4|8385.3|8370.3|8386.4|8371.4|8384.3|8369.3|1
1670211900000|2022-12-05 03:45:00|8384|8369|8383.8|8368.8|8384|8369|8383.8|8368.8|0
1670212200000|2022-12-05 03:50:00|8383.4|8368.4|8386.7|8371.7|8386.8|8371.8|8383.3|8368.3|0
1670212500000|2022-12-05 03:55:00|8386.8|8371.8|8386.8|8371.8|8386.8|8371.8|8386.8|8371.8|0
1670212800000|2022-12-05 04:00:00|8392.3|8377.3|8389.8|8374.8|8394.8|8379.8|8388.3|8373.3|17
1670213100000|2022-12-05 04:05:00|8393.6|8378.6|8391.3|8376.3|8393.8|8378.8|8391.3|8376.3|1
1670213400000|2022-12-05 04:10:00|8392.2|8377.2|8392.3|8377.3|8392.3|8377.3|8392.2|8377.2|1
1670213700000|2022-12-05 04:15:00|8390.8|8375.8|8387.7|8372.7|8390.8|8375.8|8387.7|8372.7|0
1670214000000|2022-12-05 04:20:00|8388.2|8373.2|8387.7|8372.7|8388.2|8373.2|8387.7|8372.7|0
1670214300000|2022-12-05 04:25:00|8386.8|8371.8|8385.8|8370.8|8386.8|8371.8|8385.8|8370.8|0
1670214600000|2022-12-05 04:30:00|8385.4|8370.4|8382.8|8367.8|8385.4|8370.4|8382.8|8367.8|1
1670214900000|2022-12-05 04:35:00|8383.2|8368.2|8377.8|8362.8|8383.3|8368.3|8377.8|8362.8|1
1670215200000|2022-12-05 04:40:00|8377.4|8362.4|8377.4|8362.4|8377.4|8362.4|8377.4|8362.4|0
1670215500000|2022-12-05 04:45:00|8377.3|8362.3|8377.3|8362.3|8377.3|8362.3|8377.3|8362.3|0
1670215800000|2022-12-05 04:50:00|8377.8|8362.8|8377.8|8362.8|8377.8|8362.8|8377.8|8362.8|0
1670216400000|2022-12-05 05:00:00|8376.8|8361.8|8376.3|8361.3|8376.8|8361.8|8376.3|8361.3|3
1670216700000|2022-12-05 05:05:00|8377.8|8362.8|8378.6|8363.6|8378.6|8363.6|8377.8|8362.8|0
1670217000000|2022-12-05 05:10:00|||||||||3
1670217600000|2022-12-05 05:20:00|8378.7|8363.7|8378.7|8363.7|8378.7|8363.7|8378.7|8363.7|0
1670217900000|2022-12-05 05:25:00|8377.8|8362.8|8372.8|8357.8|8377.8|8362.8|8372.8|8357.8|1
1670218200000|2022-12-05 05:30:00|8378.3|8363.3|8383.3|8368.3|8383.3|8368.3|8378.3|8363.3|1
1670218500000|2022-12-05 05:35:00|8384.2|8369.2|8386.4|8371.4|8387|8372|8383.7|8368.7|0
1670218800000|2022-12-05 05:40:00|8391.4|8376.4|8379.6|8364.6|8391.4|8376.4|8379.1|8364.1|1
1670219100000|2022-12-05 05:45:00|8378.6|8363.6|8376.2|8361.2|8382.9|8367.9|8376.2|8361.2|3
1670219400000|2022-12-05 05:50:00|8376.7|8361.7|8374.8|8359.8|8376.7|8361.7|8374.8|8359.8|0
1670219700000|2022-12-05 05:55:00|8374.9|8359.9|8371.4|8356.4|8374.9|8359.9|8371.4|8356.4|0
1670220000000|2022-12-05 06:00:00|8373.1|8358.1|8373.1|8358.1|8373.1|8358.1|8373.1|8358.1|3
1670220300000|2022-12-05 06:05:00|8372.7|8357.7|8366.7|8351.7|8372.7|8357.7|8366.2|8351.2|7
1670220600000|2022-12-05 06:10:00|8366.6|8351.6|8366|8351|8366.7|8351.7|8366|8351|0
1670220900000|2022-12-05 06:15:00|8365.6|8350.6|8361.7|8346.7|8366|8351|8361.7|8346.7|4
1670221200000|2022-12-05 06:20:00|8362.4|8347.4|8375|8360|8375|8360|8362.4|8347.4|7
1670221500000|2022-12-05 06:25:00|8375.5|8360.5|8374|8359|8375.5|8360.5|8373.8|8358.8|2
1670221800000|2022-12-05 06:30:00|8374.4|8359.4|8384|8369|8385.5|8370.5|8374.4|8359.4|10
1670222100000|2022-12-05 06:35:00|8385.5|8370.5|8372|8357|8385.5|8370.5|8372|8357|10
1670222400000|2022-12-05 06:40:00|8369.9|8354.9|8370.5|8355.5|8370.5|8355.5|8369.4|8354.4|0
1670222700000|2022-12-05 06:45:00|8370|8355|8367.5|8352.5|8370|8355|8367|8352|1
1670223000000|2022-12-05 06:50:00|8368|8353|8372.8|8357.8|8372.8|8357.8|8367.5|8352.5|4
1670223300000|2022-12-05 06:55:00|8374.8|8359.8|8367.7|8352.7|8375.8|8360.8|8367.7|8352.7|15
1670223600000|2022-12-05 07:00:00|8366.4|8351.4|8362.7|8347.7|8366.4|8351.4|8362.7|8347.7|2
1670223900000|2022-12-05 07:05:00|8364.2|8349.2|8364.2|8349.2|8364.2|8349.2|8364.2|8349.2|0
1670224200000|2022-12-05 07:10:00|8364.1|8349.1|8347.9|8332.9|8364.1|8349.1|8347.5|8332.5|12
1670224500000|2022-12-05 07:15:00|8348.4|8333.4|8350.3|8335.3|8350.4|8335.4|8343.8|8328.8|14
1670224800000|2022-12-05 07:20:00|8352.1|8337.1|8343.3|8328.3|8352.6|8337.6|8341.8|8326.8|11
1670225100000|2022-12-05 07:25:00|8343.7|8328.7|8343.7|8328.7|8343.7|8328.7|8343.7|8328.7|0
1670225400000|2022-12-05 07:30:00|8344.1|8329.1|8342.9|8327.9|8344.1|8329.1|8342.9|8327.9|0
1670225700000|2022-12-05 07:35:00|8343.4|8328.4|8342.9|8327.9|8343.5|8328.5|8342.9|8327.9|0
1670226000000|2022-12-05 07:40:00|8342.5|8327.5|8341.6|8326.6|8342.6|8327.6|8341.6|8326.6|1
1670226300000|2022-12-05 07:45:00|8343.5|8328.5|8331.7|8316.7|8343.5|8328.5|8331.7|8316.7|12
1670226600000|2022-12-05 07:50:00|8331.4|8316.4|8329.6|8314.6|8332.3|8317.3|8329.6|8314.6|44
1670226900000|2022-12-05 07:55:00|8330.1|8315.1|8339.1|8324.1|8339.2|8324.2|8330.1|8315.1|3
1670227200000|2022-12-05 08:00:00|8338.6|8323.6|8331.5|8316.5|8339.1|8324.1|8330.5|8315.5|3
1670227500000|2022-12-05 08:05:00|8332.9|8317.9|8328|8313|8332.9|8317.9|8328|8313|2
1670227800000|2022-12-05 08:10:00|8327.5|8312.5|8328.5|8313.5|8338.6|8323.6|8316.1|8301.1|24
1670228100000|2022-12-05 08:15:00|8329.5|8314.5|8332|8317|8338|8323|8326|8311|8
1670228400000|2022-12-05 08:20:00|8331.5|8316.5|8339|8324|8339|8324|8331.5|8316.5|3
1670228700000|2022-12-05 08:25:00|8336|8321|8333.5|8318.5|8340.5|8325.5|8333.5|8318.5|11
1670229000000|2022-12-05 08:30:00|8332.2|8317.2|8332.6|8317.6|8332.6|8317.6|8332|8317|1
1670229300000|2022-12-05 08:35:00|8332.5|8317.5|8338.5|8323.5|8338.5|8323.5|8332.5|8317.5|1
1670229600000|2022-12-05 08:40:00|8340.7|8325.7|8346.3|8331.3|8356|8341|8340.7|8325.7|5
1670229900000|2022-12-05 08:45:00|8350.1|8335.1|8363.5|8348.5|8363.5|8348.5|8350.1|8335.1|3
1670230200000|2022-12-05 08:50:00|8364|8349|8378|8363|8378|8363|8362.5|8347.5|5
1670230500000|2022-12-05 08:55:00|8377.1|8362.1|8376|8361|8377.5|8362.5|8374|8359|1
1670230800000|2022-12-05 09:00:00|8375.5|8360.5|8378|8363|8378|8363|8359.2|8344.2|20
1670231100000|2022-12-05 09:05:00|8378.6|8363.6|8367|8352|8384|8369|8366.5|8351.5|18
1670231400000|2022-12-05 09:10:00|8366.7|8351.7|8368.6|8353.6|8368.6|8353.6|8357|8342|14
1670231700000|2022-12-05 09:15:00|8370.3|8355.3|8379.6|8364.6|8380.5|8365.5|8370.3|8355.3|5
1670232000000|2022-12-05 09:20:00|8380.1|8365.1|8376.6|8361.6|8380.1|8365.1|8376.6|8361.6|0
1670232300000|2022-12-05 09:25:00|8376.5|8361.5|8377.1|8362.1|8379.6|8364.6|8372.5|8357.5|8
1670232600000|2022-12-05 09:30:00|8377.9|8362.9|8383.1|8368.1|8386.1|8371.1|8376.6|8361.6|8
1670232900000|2022-12-05 09:35:00|8378.1|8363.1|8377.1|8362.1|8380.6|8365.6|8376.6|8361.6|3
1670233200000|2022-12-05 09:40:00|8378.1|8363.1|8373.1|8358.1|8378.1|8363.1|8363.5|8348.5|8
1670233500000|2022-12-05 09:45:00|8373.6|8358.6|8375.6|8360.6|8376.6|8361.6|8373.6|8358.6|0
1670233800000|2022-12-05 09:50:00|8375.1|8360.1|8374.6|8359.6|8375.1|8360.1|8374.6|8359.6|0
1670234100000|2022-12-05 09:55:00|8375.1|8360.1|8375.6|8360.6|8375.6|8360.6|8375.1|8360.1|0
1670234400000|2022-12-05 10:00:00|8377.8|8362.8|8372.1|8357.1|8378.1|8363.1|8372.1|8357.1|2
1670235000000|2022-12-05 10:10:00|8370.3|8355.3|8367.6|8352.6|8370.3|8355.3|8367.6|8352.6|1
1670235300000|2022-12-05 10:15:00|8368.1|8353.1|8365.6|8350.6|8368.1|8353.1|8365.1|8350.1|0
1670235600000|2022-12-05 10:20:00|8363.8|8348.8|8346.6|8331.6|8364.6|8349.6|8346.6|8331.6|2
1670235900000|2022-12-05 10:25:00|8345.3|8330.3|8339.3|8324.3|8345.3|8330.3|8335.2|8320.2|9
1670236200000|2022-12-05 10:30:00|8340.2|8325.2|8350.6|8335.6|8351.1|8336.1|8339.8|8324.8|14
1670236500000|2022-12-05 10:35:00|8350.1|8335.1|8345.1|8330.1|8351.1|8336.1|8345.1|8330.1|1
1670236800000|2022-12-05 10:40:00|8345.9|8330.9|8346|8331|8351.6|8336.6|8345.5|8330.5|6
1670237100000|2022-12-05 10:45:00|8346.4|8331.4|8348.5|8333.5|8349|8334|8346.4|8331.4|1
1670237400000|2022-12-05 10:50:00|8348|8333|8341|8326|8348|8333|8340.5|8325.5|1
1670237700000|2022-12-05 10:55:00|8340.6|8325.6|8344.5|8329.5|8345.5|8330.5|8340|8325|2
1670238000000|2022-12-05 11:00:00|8344|8329|8342.5|8327.5|8349.5|8334.5|8342|8327|13
1670238300000|2022-12-05 11:05:00|8342|8327|8347|8332|8347.5|8332.5|8342|8327|4
1670238600000|2022-12-05 11:10:00|8346.5|8331.5|8363|8348|8363|8348|8345|8330|3
1670238900000|2022-12-05 11:15:00|8363.5|8348.5|8358.5|8343.5|8363.5|8348.5|8358.5|8343.5|1
1670239200000|2022-12-05 11:20:00|8358.9|8343.9|8359.5|8344.5|8359.5|8344.5|8358.9|8343.9|0
1670239500000|2022-12-05 11:25:00|8359.9|8344.9|8360|8345|8360|8345|8359.9|8344.9|0
1670239800000|2022-12-05 11:30:00|8353.3|8338.3|8360.5|8345.5|8363.7|8348.7|8352.5|8337.5|4
1670240100000|2022-12-05 11:35:00|8360.1|8345.1|8358|8343|8360.1|8345.1|8358|8343|0
1670240400000|2022-12-05 11:40:00|8358.5|8343.5|8357.5|8342.5|8358.5|8343.5|8357.5|8342.5|0
1670240700000|2022-12-05 11:45:00|8358.5|8343.5|8370|8355|8370|8355|8358.5|8343.5|1
1670241000000|2022-12-05 11:50:00|8370.6|8355.6|8361.6|8346.6|8380|8365|8359.7|8344.7|10
1670241300000|2022-12-05 11:55:00|8362.1|8347.1|8379.4|8364.4|8380.2|8365.2|8362.1|8347.1|38
1670241600000|2022-12-05 12:00:00|8379.8|8364.8|8380.9|8365.9|8380.9|8365.9|8379.8|8364.8|2
1670241900000|2022-12-05 12:05:00|8380.8|8365.8|8380.8|8365.8|8381.4|8366.4|8380.4|8365.4|0
1670242200000|2022-12-05 12:10:00|8381.4|8366.4|8372.6|8357.6|8381.4|8366.4|8372.6|8357.6|8
1670242500000|2022-12-05 12:15:00|8372.2|8357.2|8363.2|8348.2|8372.2|8357.2|8362.8|8347.8|2
1670242800000|2022-12-05 12:20:00|8369.3|8354.3|8360.6|8345.6|8371.4|8356.4|8359.6|8344.6|7
1670243100000|2022-12-05 12:25:00|8361.9|8346.9|8362.5|8347.5|8362.7|8347.7|8361.9|8346.9|1
1670243400000|2022-12-05 12:30:00|8362|8347|8353.2|8338.2|8362|8347|8352.9|8334.4|27
1670243700000|2022-12-05 12:35:00|8353.6|8338.6|8345.1|8330.1|8353.6|8338.6|8345.1|8330.1|4
1670244000000|2022-12-05 12:40:00|8344.6|8329.6|8352.8|8337.8|8354.6|8339.6|8344.6|8329.6|9
1670244300000|2022-12-05 12:45:00|8354.5|8339.5|8364.4|8349.4|8367.8|8352.8|8354|8339|8
1670244600000|2022-12-05 12:50:00|8367.9|8352.9|8373|8358|8374.9|8359.9|8367.9|8352.9|8
1670244900000|2022-12-05 12:55:00|8373.9|8358.9|8380.5|8365.5|8381.4|8366.4|8368.5|8353.5|16
1670245200000|2022-12-05 13:00:00|8380|8365|8426.3|8411.3|8431.8|8416.8|8380|8365|97
1670245500000|2022-12-05 13:05:00|8426.4|8411.4|8440.5|8425.5|8442.5|8427.5|8425.4|8410.4|58
1670245800000|2022-12-05 13:10:00|8440.9|8425.9|8413.3|8398.3|8442.5|8427.5|8410.8|8395.8|58
1670246100000|2022-12-05 13:15:00|8416.3|8401.3|8440.4|8425.4|8440.4|8425.4|8416.3|8401.3|22
1670246400000|2022-12-05 13:20:00|8432.6|8417.6|8511.6|8496.6|8512|8497|8428.9|8413.9|190
1670246700000|2022-12-05 13:25:00|8511.2|8496.2|8486|8471|8514|8499|8483.9|8468.9|145
1670247000000|2022-12-05 13:30:00|8486.2|8471.2|8484.3|8469.3|8493.9|8478.9|8480.6|8465.6|69
1670247300000|2022-12-05 13:35:00|8483.9|8468.9|8472.7|8457.7|8485|8470|8468.1|8453.1|68
1670247600000|2022-12-05 13:40:00|8473.6|8458.6|8473|8458|8486|8471|8467.6|8452.6|49
1670247900000|2022-12-05 13:45:00|8473.2|8458.2|8491.1|8476.1|8493.1|8478.1|8466|8451|52
1670248200000|2022-12-05 13:50:00|8491.5|8476.5|8487.7|8472.7|8494.6|8479.6|8470.6|8455.6|66
1670248500000|2022-12-05 13:55:00|8489.2|8474.2|8485.3|8470.3|8489.7|8474.7|8482.8|8467.8|21
1670248800000|2022-12-05 14:00:00|8485.8|8470.8|8464.4|8449.4|8485.8|8470.8|8461.4|8446.4|20
1670249100000|2022-12-05 14:05:00|8465.7|8450.7|8458.9|8443.9|8466.8|8451.8|8456.6|8441.6|14
1670249400000|2022-12-05 14:10:00|8459.4|8444.4|8456.4|8441.4|8462.7|8447.7|8447.9|8432.9|11
1670249700000|2022-12-05 14:15:00|8456.5|8441.5|8464.6|8449.6|8469|8454|8452|8437|21
1670250000000|2022-12-05 14:20:00|8464.1|8449.1|8463.6|8448.6|8467.5|8452.5|8458.3|8443.3|45
1670250300000|2022-12-05 14:25:00|8464|8449|8442.7|8427.7|8464.5|8449.5|8442.2|8427.2|29
1670250600000|2022-12-05 14:30:00|8433.8|8418.8|8472.5|8457.5|8477.8|8462.8|8432.8|8417.8|277
1670250900000|2022-12-05 14:35:00|8472|8457|8475.7|8460.7|8491.2|8476.2|8467.4|8452.4|126
1670251200000|2022-12-05 14:40:00|8473|8458|8486.1|8471.1|8513|8498|8468.1|8453.1|172
1670251500000|2022-12-05 14:45:00|8487.8|8472.8|8505.1|8490.1|8531.1|8516.1|8487.8|8472.8|170
1670251800000|2022-12-05 14:50:00|8506.4|8491.4|8528.3|8513.3|8528.5|8513.5|8505.7|8490.7|93
1670252100000|2022-12-05 14:55:00|8529.6|8514.6|8508.7|8493.7|8529.8|8514.8|8506.8|8491.8|75
1670252400000|2022-12-05 15:00:00|8505|8490|8476|8461|8505.5|8490.5|8457.9|8442.9|109
1670252700000|2022-12-05 15:05:00|8475.5|8460.5|8489.8|8474.8|8506.3|8491.3|8471.4|8456.4|75
1670253000000|2022-12-05 15:10:00|8489.7|8474.7|8491.2|8476.2|8500.3|8485.3|8479.4|8464.4|48
1670253300000|2022-12-05 15:15:00|8489.9|8474.9|8489.4|8474.4|8493.5|8478.5|8476.4|8461.4|52
1670253600000|2022-12-05 15:20:00|8489.5|8474.5|8477.7|8462.7|8489.5|8474.5|8476.8|8461.8|200
1670253900000|2022-12-05 15:25:00|8478.7|8463.7|8477.6|8462.6|8492.8|8477.8|8467.8|8452.8|133
1670254200000|2022-12-05 15:30:00|8479.7|8464.7|8420.8|8405.8|8479.7|8464.7|8417.5|8402.5|178
1670254500000|2022-12-05 15:35:00|8421|8406|8422|8407|8432.4|8417.4|8409.8|8394.8|86
1670254800000|2022-12-05 15:40:00|8421.5|8406.5|8448.9|8433.9|8453.4|8438.4|8420.5|8405.5|58
1670255100000|2022-12-05 15:45:00|8443.4|8428.4|8431.8|8416.8|8450.7|8435.7|8421.7|8406.7|59
1670255400000|2022-12-05 15:50:00|8431.9|8416.9|8416.7|8401.7|8436|8421|8407.9|8392.9|32
1670255700000|2022-12-05 15:55:00|8416.8|8401.8|8397.7|8382.7|8417.8|8402.8|8382.8|8367.8|100
1670256000000|2022-12-05 16:00:00|8398.1|8383.1|8358.7|8343.7|8409.9|8394.9|8357|8342|95
1670256300000|2022-12-05 16:05:00|8358.8|8343.8|8373.8|8358.8|8373.8|8358.8|8344.3|8329.3|114
1670256600000|2022-12-05 16:10:00|8373.9|8358.9|8362.8|8347.8|8373.9|8358.9|8345.4|8330.4|28
1670256900000|2022-12-05 16:15:00|8362.7|8347.7|8342.6|8327.6|8362.7|8347.7|8327|8312|53
1670257200000|2022-12-05 16:20:00|8341.7|8326.7|8311.2|8296.2|8341.7|8326.7|8301|8286|132
1670257500000|2022-12-05 16:25:00|8312|8297|8341.7|8326.7|8342.1|8327.1|8288.8|8273.8|150
1670257800000|2022-12-05 16:30:00|8342.1|8327.1|8342.4|8327.4|8356|8341|8325.2|8310.2|51
1670258100000|2022-12-05 16:35:00|8341.5|8326.5|8340.2|8325.2|8343.5|8328.5|8331.9|8316.9|40
1670258400000|2022-12-05 16:40:00|8340.1|8325.1|8341.8|8326.8|8343.7|8328.7|8328.2|8313.2|23
1670258700000|2022-12-05 16:45:00|8339.3|8324.3|8288.6|8273.6|8340.2|8325.2|8288.6|8273.6|119
1670259000000|2022-12-05 16:50:00|8287.3|8272.3|8317.7|8302.7|8332.7|8317.7|8277.1|8262.1|55
1670259300000|2022-12-05 16:55:00|8318.2|8303.2|8310.2|8295.2|8318.2|8303.2|8303|8288|25
1670259600000|2022-12-05 17:00:00|8310.1|8295.1|8316|8301|8316|8301|8301.7|8286.7|25
1670259900000|2022-12-05 17:05:00|8316.5|8301.5|8310.2|8295.2|8317.4|8302.4|8305.2|8290.2|18
1670260200000|2022-12-05 17:10:00|8309.2|8294.2|8303.3|8288.3|8309.7|8294.7|8296|8281|27
1670260500000|2022-12-05 17:15:00|8303.4|8288.4|8312.9|8297.9|8321.7|8306.7|8298.8|8283.8|42
1670260800000|2022-12-05 17:20:00|8313.8|8298.8|8316.7|8301.7|8325.2|8310.2|8313.4|8298.4|12
1670261100000|2022-12-05 17:25:00|8316|8301|8316.3|8301.3|8322|8307|8316|8301|36
1670261400000|2022-12-05 17:30:00|8316.7|8301.7|8318.9|8303.9|8332.9|8317.9|8316.7|8301.7|42
1670261700000|2022-12-05 17:35:00|8318.4|8303.4|8307.1|8292.1|8322.4|8307.4|8306.6|8291.6|30
1670262000000|2022-12-05 17:40:00|8306.6|8291.6|8311.1|8296.1|8314.9|8299.9|8293.1|8278.1|23
1670262300000|2022-12-05 17:45:00|8315.9|8300.9|8317|8302|8323.9|8308.9|8313.6|8298.6|24
1670262600000|2022-12-05 17:50:00|8317.4|8302.4|8314.2|8299.2|8326.9|8311.9|8313.8|8298.8|42
1670262900000|2022-12-05 17:55:00|8315.2|8300.2|8334.1|8319.1|8346.3|8331.3|8313.8|8298.8|65
1670263200000|2022-12-05 18:00:00|8333.6|8318.6|8343.2|8328.2|8343.5|8328.5|8332.2|8317.2|18
1670263500000|2022-12-05 18:05:00|8340|8325|8345.5|8330.5|8345.5|8330.5|8329.7|8314.7|74
1670263800000|2022-12-05 18:10:00|8345|8330|8345.8|8330.8|8354.8|8339.8|8345|8330|20
1670264100000|2022-12-05 18:15:00|8344.8|8329.8|8342.4|8327.4|8347.3|8332.3|8334.7|8319.7|43
1670264400000|2022-12-05 18:20:00|8338.5|8323.5|8340.9|8325.9|8342|8327|8332.2|8317.2|23
1670264700000|2022-12-05 18:25:00|8340.7|8325.7|8378.2|8363.2|8380.7|8365.7|8340.7|8325.7|53
1670265000000|2022-12-05 18:30:00|8378.1|8363.1|8388.6|8373.6|8389.2|8374.2|8375.3|8360.3|66
1670265300000|2022-12-05 18:35:00|8389.1|8374.1|8391.7|8376.7|8391.7|8376.7|8374.9|8359.9|25
1670265600000|2022-12-05 18:40:00|8397.5|8382.5|8391.2|8376.2|8399.7|8384.7|8388.7|8373.7|69
1670265900000|2022-12-05 18:45:00|8391.7|8376.7|8405|8390|8419.3|8404.3|8391.2|8376.2|87
1670266200000|2022-12-05 18:50:00|8404.6|8389.6|8391|8376|8407.9|8392.9|8390.6|8375.6|43
1670266500000|2022-12-05 18:55:00|8397.5|8382.5|8392.6|8377.6|8400.6|8385.6|8383.5|8368.5|32
1670266800000|2022-12-05 19:00:00|8392.7|8377.7|8384.4|8369.4|8404|8389|8381.8|8366.8|189
1670267100000|2022-12-05 19:05:00|8384.2|8369.2|8398.5|8383.5|8402|8387|8381.3|8366.3|114
1670267400000|2022-12-05 19:10:00|8399.5|8384.5|8382.8|8367.8|8404|8389|8377.9|8362.9|693
1670267700000|2022-12-05 19:15:00|8382.4|8367.4|8374.4|8359.4|8388.6|8373.6|8372.7|8357.7|100
1670268000000|2022-12-05 19:20:00|8374.7|8359.7|8374.7|8359.7|8374.7|8359.7|8374.7|8359.7|0
1670292000000|2022-12-06 02:00:00|8363.5|8348.5|8400.8|8385.8|8441.7|8420.9|8335|8313.7|81
1670292300000|2022-12-06 02:05:00|8400.5|8385.5|8440.5|8415.5|8443|8425.5|8400.5|8380.8|16
1670292600000|2022-12-06 02:10:00|8436|8421|8430.8|8415.8|8440.5|8421|8427.5|8412.5|11
1670292900000|2022-12-06 02:15:00|8431.3|8416.3|8445.4|8430.4|8452.1|8437.1|8430|8415|37
1670293200000|2022-12-06 02:20:00|8445.5|8430.5|8443|8428|8446.4|8431.4|8443|8428|4
1670293500000|2022-12-06 02:25:00|8443.2|8428.2|8441|8426|8445.5|8430.5|8437|8422|6
1670293800000|2022-12-06 02:30:00|8441.5|8426.5|8447.9|8432.9|8447.9|8432.9|8431|8416|12
1670294100000|2022-12-06 02:35:00|8448|8433|8460.9|8445.9|8463.7|8448|8448|8433|10
1670294400000|2022-12-06 02:40:00|8461.4|8446.4|8459.5|8444.5|8462.5|8447.5|8459|8444|2
1670294700000|2022-12-06 02:45:00|8459.1|8444.1|8461|8446|8465.2|8450.2|8459|8444|1
1670295000000|2022-12-06 02:50:00|8451.9|8436.9|8451|8436|8452|8437|8451|8436|7
1670295300000|2022-12-06 02:55:00|8448.5|8433.5|8449|8434|8449|8434|8448.5|8433.5|1
1670295600000|2022-12-06 03:00:00|8450.3|8435.3|8445.9|8430.9|8450.4|8435.4|8445.9|8430.9|0
1670295900000|2022-12-06 03:05:00|8448.9|8433.9|8447|8432|8449.9|8434.2|8440.4|8423.9|3
1670296200000|2022-12-06 03:10:00|8447.4|8432.4|8448.5|8433.5|8448.9|8433.9|8447|8432|0
1670296500000|2022-12-06 03:15:00|8446.4|8431.4|8445.9|8430.9|8446.4|8431.4|8445.9|8430.9|0
1670297100000|2022-12-06 03:25:00|8447.2|8432.2|8444.8|8429.8|8447.2|8432.2|8444.8|8429.8|2
1670297400000|2022-12-06 03:30:00|8445.2|8430.2|8445.2|8430.2|8445.2|8430.2|8445.2|8430.2|0
1670298300000|2022-12-06 03:45:00|8444.8|8429.8|8444.9|8429.9|8444.9|8429.9|8444.8|8429.8|0
1670298600000|2022-12-06 03:50:00|8445|8430|8444.9|8429.9|8445|8430|8444.9|8429.9|1
1670299200000|2022-12-06 04:00:00|8438.9|8423.9|8435|8420|8438.9|8423.9|8432.9|8411.6|2
1670299500000|2022-12-06 04:05:00|8434.8|8419.8|8434.8|8419.8|8434.8|8419.8|8434.8|8419.8|0
1670299800000|2022-12-06 04:10:00|8434.4|8419.4|8429.4|8414.4|8434.4|8419.4|8429.4|8414.4|0
1670300100000|2022-12-06 04:15:00|8429|8414|8427.5|8412.5|8429|8414|8427.5|8412.5|0
1670300400000|2022-12-06 04:20:00|8425.9|8410.9|8427|8412|8427|8412|8425.4|8410.4|0
1670300700000|2022-12-06 04:25:00|8427.5|8412.5|8428.5|8413.5|8428.5|8413.5|8427.5|8412.5|0
1670301000000|2022-12-06 04:30:00|8429.5|8414.5|8427.5|8412.5|8429.5|8414.5|8427.5|8412.5|1
1670301300000|2022-12-06 04:35:00|8427|8412|8427|8412|8427|8412|8427|8412|0
1670301600000|2022-12-06 04:40:00|8427.8|8412.8|8432.3|8417.3|8432.3|8417.3|8427.8|8412.8|1
1670301900000|2022-12-06 04:45:00|8431.9|8416.9|8431.9|8416.9|8431.9|8416.9|8431.9|8416.9|0
1670302200000|2022-12-06 04:50:00|8434.9|8419.9|8435.4|8420.4|8435.4|8420.4|8434.9|8419.9|0
1670302500000|2022-12-06 04:55:00|8435.5|8420.5|8436|8421|8436|8421|8435.4|8420.4|4
1670302800000|2022-12-06 05:00:00|8435.9|8420.9|8436.5|8421.5|8436.5|8421.5|8435.5|8420.5|1
1670303100000|2022-12-06 05:05:00|8435.5|8420.5|8435.9|8420.9|8435.9|8420.9|8435.5|8420.5|1
1670303400000|2022-12-06 05:10:00|8421.4|8406.4|8421|8406|8421.4|8406.4|8421|8406|1
1670303700000|2022-12-06 05:15:00|8420.5|8405.5|8420.5|8405.5|8420.5|8405.5|8420.5|8405.5|0
1670304000000|2022-12-06 05:20:00|8420.4|8405.4|8421.4|8406.4|8421.4|8406.4|8420.4|8405.4|0
1670304300000|2022-12-06 05:25:00|8419.4|8404.4|8419.4|8404.4|8419.4|8404.4|8419.4|8404.4|0
1670304600000|2022-12-06 05:30:00|8413.6|8398.6|8431.3|8416.3|8436.3|8421.3|8413.6|8398.6|9
1670304900000|2022-12-06 05:35:00|8431.7|8416.7|8433.2|8418.2|8433.2|8418.2|8431.7|8416.7|0
1670305200000|2022-12-06 05:40:00|8434.2|8419.2|8431.4|8416.4|8434.2|8419.2|8431.4|8416.4|2
1670305500000|2022-12-06 05:45:00|8431.8|8416.8|8436.3|8421.3|8437.8|8422.8|8431.8|8416.8|2
1670305800000|2022-12-06 05:50:00|8444.4|8429.4|8447|8432|8447.9|8432.9|8444.4|8429.4|2
1670306100000|2022-12-06 05:55:00|8446.6|8431.6|8460.9|8445.9|8460.9|8445.9|8446.6|8431.6|4
1670306700000|2022-12-06 06:05:00|8461.8|8446.8|8472.8|8457.8|8481.4|8466.4|8461.8|8446.8|36
1670307000000|2022-12-06 06:10:00|8473.1|8458.1|8463.2|8448.2|8473.1|8458.1|8461.8|8446.8|2
1670307300000|2022-12-06 06:15:00|8465.1|8450.1|8452.9|8437.9|8466.7|8451.7|8452.9|8437.9|8
1670307600000|2022-12-06 06:20:00|8451.9|8436.9|8462.6|8437.6|8462.6|8438.3|8432.1|8414.4|7
1670307900000|2022-12-06 06:25:00|8462.7|8437.7|8458.6|8443.6|8462.7|8443.6|8458.6|8437.7|0
1670308200000|2022-12-06 06:30:00|8458.7|8443.7|8460.2|8445.2|8460.2|8445.2|8458.7|8443.7|0
1670308500000|2022-12-06 06:35:00|8461.1|8446.1|8487.3|8462.3|8487.3|8469.3|8461.1|8446.1|26
1670308800000|2022-12-06 06:40:00|8482.8|8467.8|8489.3|8474.3|8489.3|8474.3|8482.8|8463.9|17
1670309100000|2022-12-06 06:45:00|8488.8|8473.8|8489.8|8474.8|8489.8|8474.8|8487.8|8472.8|2
1670309400000|2022-12-06 06:50:00|8471.8|8456.8|8470.8|8455.8|8474.1|8459.1|8468.3|8453.3|18
1670309700000|2022-12-06 06:55:00|8470.3|8455.3|8471.8|8456.8|8477.4|8462.4|8470.3|8455.3|14
1670310000000|2022-12-06 07:00:00|8471.5|8456.5|8472.9|8457.9|8473.4|8458.4|8470.5|8455.5|0
1670310300000|2022-12-06 07:05:00|8473.3|8458.3|8480.3|8465.3|8483.3|8468.3|8473.3|8458.3|2
1670310600000|2022-12-06 07:10:00|8480.8|8465.8|8486.7|8471.7|8486.7|8471.7|8480.3|8465.3|4
1670310900000|2022-12-06 07:15:00|8482.4|8467.4|8487.1|8472.1|8489.5|8474.5|8481.1|8466.1|25
1670311200000|2022-12-06 07:20:00|8486.3|8471.3|8490.4|8475.4|8495|8480|8481.9|8466.9|12
1670311500000|2022-12-06 07:25:00|8490.8|8475.8|8491.8|8476.8|8495.8|8480.8|8490.4|8475.4|14
1670311800000|2022-12-06 07:30:00|8491.7|8476.7|8491.7|8476.7|8491.7|8476.7|8491.7|8476.7|0
1670312100000|2022-12-06 07:35:00|8492.2|8477.2|8490.2|8475.2|8493.2|8478.2|8490.2|8475.2|1
1670312400000|2022-12-06 07:40:00|8489.7|8474.7|8491|8476|8491.5|8476.5|8489.7|8474.7|5
1670312700000|2022-12-06 07:45:00|8491.4|8476.4|8512.4|8497.4|8514.9|8499.9|8490.5|8475.5|50
1670313000000|2022-12-06 07:50:00|8512|8497|8493.3|8478.3|8512.8|8497.8|8493.3|8478.3|18
1670313300000|2022-12-06 07:55:00|8495.7|8480.7|8494.2|8479.2|8496.2|8481.2|8494.2|8479.2|3
1670313600000|2022-12-06 08:00:00|8495|8480|8511.4|8496.4|8511.4|8496.4|8495|8480|19
1670313900000|2022-12-06 08:05:00|8511.8|8496.8|8514.9|8499.9|8516.9|8501.9|8510.9|8495.9|42
1670314200000|2022-12-06 08:10:00|8515.3|8500.3|8508.8|8493.8|8516.9|8501.9|8508.8|8493.8|16
1670314500000|2022-12-06 08:15:00|8508.4|8493.4|8501.9|8486.9|8513.2|8498.2|8501.4|8486.4|20
1670314800000|2022-12-06 08:20:00|8502.9|8487.9|8490.8|8475.8|8502.9|8487.9|8490.8|8475.8|15
1670315100000|2022-12-06 08:25:00|8490.6|8475.6|8474|8459|8490.6|8475.6|8472.6|8457.6|13
1670315400000|2022-12-06 08:30:00|8474.2|8459.2|8444.9|8429.9|8474.7|8459.7|8444.3|8429.3|20
1670315700000|2022-12-06 08:35:00|8445.3|8430.3|8451.2|8436.2|8451.2|8436.2|8443.4|8428.4|2
1670316000000|2022-12-06 08:40:00|8450.8|8435.8|8477.1|8462.1|8481|8466|8450.7|8435.7|19
1670316300000|2022-12-06 08:45:00|8477.5|8462.5|8474.8|8459.8|8479|8464|8474.8|8459.8|2
1670316600000|2022-12-06 08:50:00|8475.3|8460.3|8475.3|8460.3|8476.2|8461.2|8468.8|8453.8|5
1670316900000|2022-12-06 08:55:00|8474.5|8459.5|8477.1|8462.1|8477.2|8462.2|8474.5|8459.5|1
1670317200000|2022-12-06 09:00:00|8477.6|8462.6|8460.7|8445.7|8477.6|8462.6|8460.7|8445.7|12
1670317500000|2022-12-06 09:05:00|8460.8|8445.8|8456.2|8441.2|8461.8|8446.8|8455.4|8440.4|1
1670317800000|2022-12-06 09:10:00|8453.6|8428.6|8444|8429|8454.1|8429.1|8437.2|8417.1|11
1670318100000|2022-12-06 09:15:00|8443.2|8428.2|8444.1|8429.1|8444.9|8429.9|8442.7|8427.7|1
1670318400000|2022-12-06 09:20:00|8444.5|8429.5|8461.8|8446.8|8467.7|8447.5|8444.5|8429.5|4
1670318700000|2022-12-06 09:25:00|8460.9|8445.9|8460.8|8445.8|8460.9|8445.9|8460.8|8445.8|0
1670319000000|2022-12-06 09:30:00|8462.2|8447.2|8462.2|8447.2|8462.2|8447.2|8461.7|8446.7|0
1670319300000|2022-12-06 09:35:00|8462.6|8447.6|8464.3|8449.3|8464.3|8449.3|8462.6|8447.6|0
1670319600000|2022-12-06 09:40:00|8458.8|8443.8|8462|8447|8462.3|8447.3|8458.3|8443.3|7
1670319900000|2022-12-06 09:45:00|8456.5|8441.5|8456.1|8441.1|8457.5|8442.5|8456|8441|3
1670320200000|2022-12-06 09:50:00|8457.1|8442.1|8446.8|8431.8|8463|8448|8446.4|8431.4|19
1670320500000|2022-12-06 09:55:00|8446.9|8431.9|8446.9|8431.9|8446.9|8431.9|8446.9|8431.9|0
1670320800000|2022-12-06 10:00:00|8446.4|8431.4|8454.3|8439.3|8454.3|8439.3|8442.9|8427.9|1
1670321400000|2022-12-06 10:10:00|8454.8|8439.8|8447.9|8432.9|8455.3|8440.3|8444.9|8429.9|5
1670321700000|2022-12-06 10:15:00|8447.6|8432.6|8443.9|8428.9|8455.4|8440.4|8443.8|8428.8|8
1670322000000|2022-12-06 10:20:00|8443.5|8428.5|8433.4|8418.4|8443.5|8428.5|8433.4|8418.4|5
1670322300000|2022-12-06 10:25:00|8431|8416|8436.9|8421.9|8437|8422|8430.7|8415.7|7
1670322600000|2022-12-06 10:30:00|8425.2|8410.2|8441.3|8426.3|8441.3|8426.3|8425.2|8410.2|3
1670322900000|2022-12-06 10:35:00|8441.7|8426.7|8451.4|8436.4|8456.3|8441.3|8441.7|8426.7|14
1670323200000|2022-12-06 10:40:00|8451.5|8436.5|8453.2|8438.2|8457.4|8442.4|8451.4|8436.4|16
1670323800000|2022-12-06 10:50:00|8453.7|8438.7|8453.8|8438.8|8453.8|8438.8|8453.2|8438.2|0
1670324100000|2022-12-06 10:55:00|8462.9|8447.9|8464.4|8449.4|8466.4|8451.4|8462.9|8447.9|8
1670324400000|2022-12-06 11:00:00|8465.9|8450.9|8474.4|8459.4|8474.8|8459.8|8465.9|8450.9|4
1670324700000|2022-12-06 11:05:00|8468.9|8453.9|8466|8451|8476.7|8461.7|8465.9|8450.9|9
1670325000000|2022-12-06 11:10:00|8468.6|8453.6|8471.5|8456.5|8471.5|8456.5|8468.6|8453.6|0
1670325300000|2022-12-06 11:15:00|8472.5|8457.5|8469.8|8454.8|8473|8458|8469.4|8454.4|0
1670325600000|2022-12-06 11:20:00|8474|8459|8489.8|8474.8|8489.8|8474.8|8471.6|8456.6|16
1670325900000|2022-12-06 11:25:00|8489.7|8474.7|8490.8|8475.8|8491.3|8476.3|8489.2|8474.2|2
1670326200000|2022-12-06 11:30:00|8490.4|8475.4|8484.8|8469.8|8490.4|8475.4|8484.3|8469.3|3
1670326500000|2022-12-06 11:35:00|8484.7|8469.7|8488.8|8473.8|8489.8|8474.8|8484.7|8469.7|7
1670326800000|2022-12-06 11:40:00|8488.7|8473.7|8488.8|8473.8|8488.8|8473.8|8488.7|8473.7|7
1670327100000|2022-12-06 11:45:00|8488.7|8473.7|8486.8|8471.8|8488.7|8473.7|8484|8469|23
1670327400000|2022-12-06 11:50:00|8487.1|8472.1|8480.3|8465.3|8487.1|8472.1|8480.3|8465.3|10
1670327700000|2022-12-06 11:55:00|8479.3|8464.3|8471.3|8456.3|8479.3|8464.3|8471.3|8456.3|2
1670328000000|2022-12-06 12:00:00|8472.3|8457.3|8472.1|8457.1|8478.6|8463.6|8464.3|8449.3|25
1670328300000|2022-12-06 12:05:00|8473|8458|8484.7|8469.7|8484.9|8469.9|8472.5|8457.5|31
1670328600000|2022-12-06 12:10:00|8486.7|8471.7|8492.4|8477.4|8495|8480|8477.2|8462.2|41
1670328900000|2022-12-06 12:15:00|8492.8|8477.8|8478.7|8463.7|8500.5|8485.5|8473.7|8458.7|54
1670329200000|2022-12-06 12:20:00|8478.3|8463.3|8494.8|8479.8|8494.8|8479.8|8478.3|8463.3|15
1670329500000|2022-12-06 12:25:00|8495.3|8480.3|8492.7|8477.7|8497.4|8482.4|8491.8|8476.8|7
1670329800000|2022-12-06 12:30:00|8494.4|8479.4|8493.6|8478.6|8495.2|8480.2|8492.1|8477.1|4
1670330100000|2022-12-06 12:35:00|8494|8479|8495.6|8480.6|8500.1|8485.1|8487.1|8472.1|17
1670330400000|2022-12-06 12:40:00|8494.8|8479.8|8492|8477|8501.1|8486.1|8492|8477|8
1670330700000|2022-12-06 12:45:00|8484.3|8469.3|8486.7|8471.7|8487.2|8472.2|8472.5|8457.5|21
1670331000000|2022-12-06 12:50:00|8497.8|8482.8|8498.2|8483.2|8498.3|8483.3|8497.2|8482.2|8
1670331300000|2022-12-06 12:55:00|8500.8|8485.8|8493.5|8478.5|8504|8489|8493.5|8478.5|26
1670331600000|2022-12-06 13:00:00|8493.4|8478.4|8490.6|8475.6|8500.8|8485.8|8486.3|8471.3|40
1670331900000|2022-12-06 13:05:00|8490.2|8475.2|8491|8476|8500.2|8485.2|8490.2|8475.2|24
1670332200000|2022-12-06 13:10:00|8490.5|8475.5|8476.8|8461.8|8492.6|8477.6|8475.8|8460.8|67
1670332500000|2022-12-06 13:15:00|8477.3|8462.3|8476.4|8461.4|8485.2|8470.2|8475.9|8460.9|38
1670332800000|2022-12-06 13:20:00|8477.4|8462.4|8491.8|8476.8|8492.2|8477.2|8476.9|8461.9|26
1670333100000|2022-12-06 13:25:00|8494.8|8479.8|8492.2|8477.2|8496.1|8481.1|8486|8471|20
1670333400000|2022-12-06 13:30:00|8491|8476|8498.3|8483.3|8500.3|8485.3|8483.8|8468.8|93
1670333700000|2022-12-06 13:35:00|8498.7|8483.7|8492.3|8477.3|8499.8|8484.8|8490.3|8475.3|23
1670334000000|2022-12-06 13:40:00|8491.8|8476.8|8492.2|8477.2|8492.7|8477.7|8486.7|8471.7|17
1670334300000|2022-12-06 13:45:00|8492.7|8477.7|8478.6|8463.6|8493.2|8478.2|8478.6|8463.6|30
1670334600000|2022-12-06 13:50:00|8478.5|8463.5|8481.1|8466.1|8484.2|8469.2|8478|8463|8
1670334900000|2022-12-06 13:55:00|8481.6|8466.6|8485.9|8470.9|8490.7|8475.7|8480.4|8465.4|35
1670335200000|2022-12-06 14:00:00|8488|8473|8482.5|8467.5|8492.1|8477.1|8479.1|8464.1|31
1670335500000|2022-12-06 14:05:00|8482|8467|8478.4|8463.4|8482.1|8467.1|8466|8451|41
1670335800000|2022-12-06 14:10:00|8478.6|8463.6|8481.9|8466.9|8487.8|8472.8|8477|8462|21
1670336100000|2022-12-06 14:15:00|8492.1|8477.1|8492.6|8477.6|8494.7|8479.7|8483.9|8468.9|41
1670336400000|2022-12-06 14:20:00|8489.7|8474.7|8505.6|8490.6|8506.1|8491.1|8486.7|8471.7|71
1670336700000|2022-12-06 14:25:00|8506.1|8491.1|8494.1|8479.1|8509.1|8494.1|8483.7|8468.7|71
1670337000000|2022-12-06 14:30:00|8493.9|8478.9|8505.7|8490.7|8516.9|8501.9|8485.7|8470.7|145
1670337300000|2022-12-06 14:35:00|8509.6|8494.6|8542.9|8527.9|8543.4|8528.4|8505.6|8490.6|198
1670337600000|2022-12-06 14:40:00|8543.3|8528.3|8533.2|8518.2|8544.2|8529.2|8523.4|8508.4|135
1670337900000|2022-12-06 14:45:00|8531.3|8516.3|8500.8|8485.8|8531.3|8516.3|8498.9|8483.9|74
1670338200000|2022-12-06 14:50:00|8500.9|8485.9|8488.8|8473.8|8506.7|8491.7|8487.5|8472.5|54
1670338500000|2022-12-06 14:55:00|8489.3|8474.3|8477.5|8462.5|8494.7|8479.7|8472.1|8457.1|112
1670338800000|2022-12-06 15:00:00|8478.3|8463.3|8484|8469|8486|8471|8475.4|8460.4|74
1670339100000|2022-12-06 15:05:00|8484.5|8469.5|8486.7|8471.7|8487|8472|8473.1|8458.1|42
1670339400000|2022-12-06 15:10:00|8486.8|8471.8|8507.2|8492.2|8507.3|8492.3|8486.8|8471.8|58
1670339700000|2022-12-06 15:15:00|8507.1|8492.1|8496.8|8481.8|8507.1|8492.1|8488.3|8473.3|42
1670340000000|2022-12-06 15:20:00|8496|8481|8504|8489|8507.5|8492.5|8495|8480|55
1670340300000|2022-12-06 15:25:00|8505.3|8490.3|8543.2|8528.2|8545.6|8530.6|8505.3|8490.3|150
1670340600000|2022-12-06 15:30:00|8546.7|8531.7|8542.6|8527.6|8556.7|8541.7|8539.6|8524.6|123
1670340900000|2022-12-06 15:35:00|8542.5|8527.5|8556.2|8541.2|8563.4|8548.4|8542.5|8527.5|155
1670341200000|2022-12-06 15:40:00|8556.7|8541.7|8632.1|8617.1|8633.1|8618.1|8556.7|8541.7|286
1670341500000|2022-12-06 15:45:00|8631.7|8616.7|8606.8|8591.8|8636.7|8621.7|8606.4|8591.4|130
1670341800000|2022-12-06 15:50:00|8607.2|8592.2|8622.6|8607.6|8635.6|8620.6|8607.2|8592.2|93
1670342100000|2022-12-06 15:55:00|8623|8608|8565.3|8550.3|8627.6|8612.6|8554.2|8539.2|83
1670342400000|2022-12-06 16:00:00|8566.6|8551.6|8560.6|8545.6|8566.6|8551.6|8532.7|8517.7|76
1670342700000|2022-12-06 16:05:00|8563.1|8548.1|8532.8|8517.8|8580.9|8565.9|8532.4|8517.4|50
1670343000000|2022-12-06 16:10:00|8535.4|8520.4|8521.7|8506.7|8543.2|8528.2|8518.5|8503.5|68
1670343300000|2022-12-06 16:15:00|8521.3|8506.3|8521.6|8506.6|8531.6|8516.6|8519.7|8504.7|40
1670343600000|2022-12-06 16:20:00|8521.8|8506.8|8492.7|8477.7|8531.5|8516.5|8484|8469|79
1670343900000|2022-12-06 16:25:00|8493.2|8478.2|8494.8|8479.8|8502|8487|8487.1|8472.1|74
1670344200000|2022-12-06 16:30:00|8494.3|8479.3|8505.4|8490.4|8510.6|8495.6|8492.2|8477.2|48
1670344500000|2022-12-06 16:35:00|8505.3|8490.3|8482.2|8467.2|8507.7|8492.7|8481.7|8466.7|54
1670344800000|2022-12-06 16:40:00|8481.2|8466.2|8491.5|8476.5|8494.5|8479.5|8481.2|8466.2|53
1670345100000|2022-12-06 16:45:00|8491.4|8476.4|8449.4|8434.4|8496.7|8481.7|8446.5|8431.5|63
1670345400000|2022-12-06 16:50:00|8449.5|8434.5|8464.2|8449.2|8468.4|8453.4|8449.5|8434.5|40
1670345700000|2022-12-06 16:55:00|8464.3|8449.3|8456.8|8441.8|8475.6|8460.6|8449.1|8434.1|99
1670346000000|2022-12-06 17:00:00|8457.3|8442.3|8460.5|8445.5|8465.4|8450.4|8456.2|8441.2|26
1670346300000|2022-12-06 17:05:00|8460.6|8445.6|8462|8447|8476.9|8461.9|8453.2|8438.2|46
1670346600000|2022-12-06 17:10:00|8462.1|8447.1|8452.7|8437.7|8467.7|8452.7|8451.7|8436.7|22
1670346900000|2022-12-06 17:15:00|8452.3|8437.3|8414.5|8399.5|8458.2|8443.2|8412.5|8397.5|180
1670347200000|2022-12-06 17:20:00|8413.6|8398.6|8390.3|8375.3|8417|8402|8390.3|8375.3|77
1670347500000|2022-12-06 17:25:00|8384.2|8369.2|8384.5|8369.5|8411.3|8396.3|8380.3|8365.3|79
1670347800000|2022-12-06 17:30:00|8384.8|8369.8|8380.6|8365.6|8389.8|8374.8|8369.9|8354.9|85
1670348100000|2022-12-06 17:35:00|8386.1|8371.1|8373.1|8358.1|8389|8374|8371.5|8356.5|65
1670348400000|2022-12-06 17:40:00|8373|8358|8401.3|8386.3|8402.6|8387.6|8373|8358|39
1670348700000|2022-12-06 17:45:00|8401.2|8386.2|8405.5|8390.5|8407.3|8392.3|8394.9|8379.9|27
1670349000000|2022-12-06 17:50:00|8405.1|8390.1|8417.5|8402.5|8417.5|8402.5|8394.1|8379.1|69
1670349300000|2022-12-06 17:55:00|8417.1|8402.1|8393.6|8378.6|8417.6|8402.6|8393.6|8378.6|40
1670349600000|2022-12-06 18:00:00|8393.5|8378.5|8405.9|8390.9|8408.3|8393.3|8391.4|8376.4|47
1670349900000|2022-12-06 18:05:00|8406.4|8391.4|8391.7|8376.7|8406.9|8391.9|8391.3|8376.3|125
1670350200000|2022-12-06 18:10:00|8391.4|8376.4|8347.6|8332.6|8393.4|8378.4|8346.2|8331.2|221
1670350500000|2022-12-06 18:15:00|8345.9|8330.9|8376.6|8361.6|8377|8362|8343.5|8328.5|92
1670350800000|2022-12-06 18:20:00|8376.1|8361.1|8359.3|8344.3|8376.1|8361.1|8356.5|8341.5|30
1670351100000|2022-12-06 18:25:00|8358.8|8343.8|8360.7|8345.7|8366.9|8350.5|8342.5|8327.5|51
1670351400000|2022-12-06 18:30:00|8360.6|8345.6|8345.6|8330.6|8361|8346|8344.5|8329.5|52
1670351700000|2022-12-06 18:35:00|8345.7|8330.7|8357|8342|8357|8342|8344.6|8329.6|43
1670352000000|2022-12-06 18:40:00|8356.6|8341.6|8371.1|8356.1|8371.1|8356.1|8352.3|8337.3|37
1670352300000|2022-12-06 18:45:00|8371.6|8356.6|8392.9|8377.9|8393.4|8378.4|8371.1|8356.1|63
1670352600000|2022-12-06 18:50:00|8388.4|8373.4|8431.1|8416.1|8441.6|8426.6|8384|8369|132
1670352900000|2022-12-06 18:55:00|8432.1|8417.1|8436.9|8421.9|8442.9|8427.9|8426.4|8409.8|58
1670353200000|2022-12-06 19:00:00|8436.1|8421.1|8433.6|8418.6|8439.8|8424.8|8419|8404|109
1670353500000|2022-12-06 19:05:00|8434.1|8419.1|8459|8444|8459.4|8444.4|8425|8410|127
1670353800000|2022-12-06 19:10:00|8460|8445|8453.7|8438.7|8476.9|8461.9|8446.3|8431.3|788
1670354100000|2022-12-06 19:15:00|8453.3|8438.3|8464.6|8449.6|8472.1|8453.1|8450.2|8435.2|195
1670354400000|2022-12-06 19:20:00|8464.7|8449.7|8464.7|8449.7|8464.7|8449.7|8464.7|8449.7|0
1670378400000|2022-12-07 02:00:00|8476.1|8451.1|8496.8|8481.8|8497.3|8482.3|8476.1|8445.7|37
1670378700000|2022-12-07 02:05:00|8497.8|8482.8|8488.8|8473.8|8500.6|8485.6|8481.9|8466.9|47
1670379000000|2022-12-07 02:10:00|8489.8|8474.8|8474|8459|8492.8|8477.8|8474|8459|20
1670379300000|2022-12-07 02:15:00|8474.8|8459.8|8479.5|8464.5|8479.5|8464.5|8474.8|8459.8|2
1670379600000|2022-12-07 02:20:00|8479|8464|8482.8|8467.8|8482.8|8467.8|8476.9|8461.9|1
1670379900000|2022-12-07 02:25:00|8483|8468|8482.5|8467.5|8483|8468|8481|8466|1
1670380200000|2022-12-07 02:30:00|8482.4|8467.4|8480.5|8465.5|8495.1|8480.1|8480.2|8465.2|24
1670380500000|2022-12-07 02:35:00|8481.4|8466.4|8467.4|8452.4|8491.5|8476.5|8463.7|8448.7|22
1670380800000|2022-12-07 02:40:00|8466.9|8451.9|8442|8427|8466.9|8451.9|8440|8425|11
1670381100000|2022-12-07 02:45:00|8437.6|8422.6|8443.4|8428.4|8446.6|8431.6|8434.5|8419.5|67
1670381400000|2022-12-07 02:50:00|8442.5|8427.5|8463.7|8448.7|8463.7|8448.7|8441.4|8426.4|11
1670381700000|2022-12-07 02:55:00|8463.9|8448.9|8453.4|8438.4|8463.9|8448.9|8442.7|8427.7|15
1670382000000|2022-12-07 03:00:00|8455.1|8440.1|8447.8|8432.8|8455.1|8440.1|8433.3|8418.3|13
1670382300000|2022-12-07 03:05:00|8448.3|8433.3|8447.9|8432.9|8450.9|8435.9|8447.9|8432.9|1
1670382600000|2022-12-07 03:10:00|8447.8|8432.8|8450.1|8435.1|8455|8440|8447.8|8432.8|1
1670382900000|2022-12-07 03:15:00|8449.7|8434.7|8443.1|8428.1|8450.5|8435.5|8443.1|8428.1|11
1670383200000|2022-12-07 03:20:00|8443.2|8428.2|8443.5|8428.5|8444.6|8429.6|8443.2|8428.2|1
1670383500000|2022-12-07 03:25:00|8441.7|8426.7|8444.2|8429.2|8445.7|8430.7|8441.7|8426.7|19
1670384100000|2022-12-07 03:35:00|8443.8|8428.8|8443.8|8428.8|8443.8|8428.8|8443.8|8428.8|0
1670384400000|2022-12-07 03:40:00|8444.2|8429.2|8443.9|8428.9|8446.1|8431.1|8443.3|8428.3|2
1670384700000|2022-12-07 03:45:00|8448.7|8433.7|8456.2|8441.2|8456.7|8441.7|8448.7|8433.7|4
1670385000000|2022-12-07 03:50:00|8455.7|8440.7|8455.7|8440.7|8455.7|8440.7|8455.7|8440.7|0
1670385300000|2022-12-07 03:55:00|8454.7|8439.7|8451.8|8436.8|8455.7|8440.7|8450.9|8435.9|2
1670385600000|2022-12-07 04:00:00|8452|8437|8450.2|8435.2|8452|8437|8448.6|8433.6|20
1670386500000|2022-12-07 04:15:00|8443.2|8428.2|8443.7|8428.7|8443.7|8428.7|8443.2|8428.2|1
1670386800000|2022-12-07 04:20:00|8443.2|8428.2|8443.2|8428.2|8443.2|8428.2|8443.2|8428.2|1
1670387400000|2022-12-07 04:30:00|8443.5|8428.5|8443.8|8428.8|8445.3|8430.3|8443.5|8428.5|3
1670387700000|2022-12-07 04:35:00|8444.3|8429.3|8444.9|8429.9|8444.9|8429.9|8443.9|8428.9|0
1670388000000|2022-12-07 04:40:00|8445.3|8430.3|8448.8|8433.8|8448.8|8433.8|8445.3|8430.3|0
1670388300000|2022-12-07 04:45:00|8449.3|8434.3|8449.8|8434.8|8449.8|8434.8|8448.9|8433.9|0
1670388600000|2022-12-07 04:50:00|8450.7|8435.7|8448.7|8433.7|8453.6|8438.6|8448.7|8433.7|2
1670389200000|2022-12-07 05:00:00|8451.6|8436.6|8452.6|8437.6|8452.6|8437.6|8451.6|8436.6|0
1670389500000|2022-12-07 05:05:00|8453.6|8438.6|8453.6|8438.6|8453.6|8438.6|8453.6|8438.6|1
1670389800000|2022-12-07 05:10:00|8454|8439|8455.6|8440.6|8457|8442|8454|8439|4
1670390100000|2022-12-07 05:15:00|8453.5|8438.5|8455.6|8440.6|8455.6|8440.6|8450.3|8435.3|27
1670390400000|2022-12-07 05:20:00|8456.1|8441.1|8452.6|8437.6|8456.1|8441.1|8451.1|8436.1|5
1670390700000|2022-12-07 05:25:00|8452.7|8437.7|8446.3|8431.3|8452.7|8437.7|8446.3|8431.3|4
1670391000000|2022-12-07 05:30:00|8446.5|8431.5|8454.6|8439.6|8454.9|8439.9|8446.5|8431.5|3
1670391300000|2022-12-07 05:35:00|8454.2|8439.2|8454.6|8439.6|8454.9|8439.9|8452.2|8437.2|1
1670391600000|2022-12-07 05:40:00|8455.4|8440.4|8454.6|8439.6|8455.6|8440.6|8452.6|8437.6|8
1670391900000|2022-12-07 05:45:00|8455.9|8440.9|8454.6|8439.6|8455.9|8440.9|8453.7|8438.7|1
1670392200000|2022-12-07 05:50:00|8452.7|8437.7|8455|8440|8456.6|8441.6|8452.7|8437.7|3
1670392500000|2022-12-07 05:55:00|8454.1|8439.1|8443.3|8428.3|8454.1|8439.1|8441.5|8426.5|23
1670392800000|2022-12-07 06:00:00|8443.8|8428.8|8409.1|8394.1|8443.8|8428.8|8409.1|8394.1|30
1670393100000|2022-12-07 06:05:00|8409.6|8394.6|8416.4|8401.4|8417.9|8402.9|8409.6|8394.6|1
1670393400000|2022-12-07 06:10:00|8411.2|8396.2|8407.7|8392.7|8411.2|8396.2|8407.1|8392.1|13
1670393700000|2022-12-07 06:15:00|8407.6|8392.6|8412.3|8397.3|8412.3|8397.3|8406.6|8391.6|11
1670394000000|2022-12-07 06:20:00|8412.8|8397.8|8414.3|8399.3|8417.6|8402.6|8412.8|8397.8|5
1670394300000|2022-12-07 06:25:00|8414.7|8399.7|8415.2|8400.2|8415.2|8400.2|8414.2|8399.2|0
1670394600000|2022-12-07 06:30:00|8416.1|8401.1|8403.2|8388.2|8416.1|8401.1|8402.3|8387.3|15
1670394900000|2022-12-07 06:35:00|8402.7|8387.7|8404.1|8389.1|8404.1|8389.1|8391.2|8376.2|22
1670395200000|2022-12-07 06:40:00|8404|8389|8407.5|8392.5|8407.5|8392.5|8402.8|8387.8|3
1670395500000|2022-12-07 06:45:00|8408.3|8393.3|8419.9|8404.9|8427.4|8412.4|8408.3|8393.3|15
1670395800000|2022-12-07 06:50:00|8420.1|8405.1|8423.3|8408.3|8424.7|8409.7|8420.1|8405.1|3
1670396100000|2022-12-07 06:55:00|8422.5|8407.5|8416.5|8401.5|8423.3|8408.3|8416.5|8401.5|3
1670396400000|2022-12-07 07:00:00|8416.1|8401.1|8418.8|8403.8|8419.2|8404.2|8415|8400|4
1670396700000|2022-12-07 07:05:00|8419.2|8404.2|8420.7|8405.7|8424.6|8409.6|8418.2|8403.2|5
1670397000000|2022-12-07 07:10:00|8421.2|8406.2|8404.1|8389.1|8423.3|8408.3|8400.7|8385.7|33
1670397300000|2022-12-07 07:15:00|8397.7|8382.7|8405.7|8390.7|8405.7|8390.7|8393.7|8378.7|4
1670397600000|2022-12-07 07:20:00|8405.2|8390.2|8397.3|8382.3|8405.2|8390.2|8396.3|8381.3|1
1670397900000|2022-12-07 07:25:00|8396.5|8381.5|8406.3|8391.3|8406.3|8391.3|8396.3|8381.3|5
1670398200000|2022-12-07 07:30:00|8405.8|8390.8|8408.4|8393.4|8408.8|8393.8|8405.8|8390.8|0
1670398500000|2022-12-07 07:35:00|8407.5|8392.5|8408|8393|8409.5|8394.5|8407.5|8392.5|0
1670398800000|2022-12-07 07:40:00|8407.5|8392.5|8393.5|8378.5|8408|8393|8392.5|8377.5|4
1670399100000|2022-12-07 07:45:00|8394|8379|8395.5|8380.5|8396.9|8381.9|8394|8379|2
1670399400000|2022-12-07 07:50:00|8395|8380|8407.5|8392.5|8410|8395|8395|8380|1
1670399700000|2022-12-07 07:55:00|8406.5|8391.5|8407.9|8392.9|8408|8393|8406.5|8391.5|0
1670400000000|2022-12-07 08:00:00|8406.4|8391.4|8408.4|8393.4|8408.4|8393.4|8402.5|8387.5|3
1670400300000|2022-12-07 08:05:00|8407.4|8392.4|8405.4|8390.4|8410.3|8395.3|8404.9|8389.9|0
1670400600000|2022-12-07 08:10:00|8397.4|8382.4|8399.9|8384.9|8399.9|8384.9|8391.3|8376.3|35
1670400900000|2022-12-07 08:15:00|8404.9|8389.9|8402.5|8387.5|8405|8390|8402.5|8387.5|3
1670401200000|2022-12-07 08:20:00|8403|8388|8405.8|8390.8|8407.4|8392.4|8403|8388|8
1670401500000|2022-12-07 08:25:00|8405.7|8390.7|8417.7|8402.7|8417.7|8402.7|8405.7|8390.7|4
1670401800000|2022-12-07 08:30:00|8417.6|8402.6|8410.2|8395.2|8419.1|8404.1|8408.7|8393.7|28
1670402100000|2022-12-07 08:35:00|8410.3|8395.3|8397.2|8382.2|8410.3|8395.3|8393.3|8378.3|17
1670402400000|2022-12-07 08:40:00|8397.7|8382.7|8402.2|8387.2|8405.7|8390.7|8396.2|8381.2|4
1670402700000|2022-12-07 08:45:00|8404.7|8389.7|8413.2|8398.2|8413.2|8398.2|8402.2|8387.2|11
1670403000000|2022-12-07 08:50:00|8412.7|8397.7|8412.2|8397.2|8412.7|8397.7|8412.2|8397.2|1
1670403300000|2022-12-07 08:55:00|8414.8|8399.8|8435.1|8420.1|8435.2|8420.2|8414.2|8399.2|6
1670403600000|2022-12-07 09:00:00|8436.7|8421.7|8435.7|8420.7|8437.7|8422.7|8435.7|8420.7|3
1670403900000|2022-12-07 09:05:00|8436.2|8421.2|8430|8415|8436.2|8421.2|8430|8415|19
1670404200000|2022-12-07 09:10:00|8424.5|8409.5|8418|8403|8429|8414|8417|8402|9
1670404500000|2022-12-07 09:15:00|8418.3|8403.3|8418|8403|8421|8406|8418|8403|9
1670404800000|2022-12-07 09:20:00|8418.4|8403.4|8419.3|8404.3|8419.8|8404.8|8418.4|8403.4|2
1670405100000|2022-12-07 09:25:00|8419.8|8404.8|8421.4|8406.4|8422.8|8407.8|8419.3|8404.3|6
1670405400000|2022-12-07 09:30:00|8421.8|8406.8|8418.8|8403.8|8423.2|8408.2|8418.3|8403.3|5
1670405700000|2022-12-07 09:35:00|8418.7|8403.7|8419.2|8404.2|8419.8|8404.8|8413.4|8398.4|4
1670406000000|2022-12-07 09:40:00|8417.9|8402.9|8400.3|8385.3|8417.9|8402.9|8400.3|8385.3|24
1670406300000|2022-12-07 09:45:00|8400.4|8385.4|8401.9|8386.9|8402.8|8387.8|8396.5|8381.5|5
1670406600000|2022-12-07 09:50:00|8401.7|8386.7|8404.2|8389.2|8404.2|8389.2|8401.2|8386.2|0
1670406900000|2022-12-07 09:55:00|8403.7|8388.7|8401|8386|8403.8|8388.8|8398|8383|2
1670407200000|2022-12-07 10:00:00|8402.7|8387.7|8436|8421|8445.2|8421|8402.7|8387.7|16
1670407500000|2022-12-07 10:05:00|8436.5|8421.5|8438.9|8423.9|8443.7|8428.7|8428.9|8413.9|13
1670407800000|2022-12-07 10:10:00|8438.8|8423.8|8415.1|8400.1|8438.9|8423.9|8410.1|8395.1|5
1670408100000|2022-12-07 10:15:00|8414.6|8399.6|8415.7|8400.7|8415.8|8400.8|8409.1|8394.1|3
1670408400000|2022-12-07 10:20:00|8419.5|8404.5|8414.6|8399.6|8424.2|8409.2|8414.6|8399.6|7
1670408700000|2022-12-07 10:25:00|8415.1|8400.1|8418.6|8403.6|8418.9|8403.9|8415.1|8400.1|3
1670409000000|2022-12-07 10:30:00|8418.5|8403.5|8417|8402|8418.5|8403.5|8416|8401|2
1670409300000|2022-12-07 10:35:00|8417.4|8402.4|8425.2|8410.2|8427.1|8412.1|8417.4|8402.4|5
1670409600000|2022-12-07 10:40:00|8424.2|8409.2|8429.5|8414.5|8429.5|8414.5|8424.2|8409.2|4
1670409900000|2022-12-07 10:45:00|8433.8|8418.8|8433.7|8418.7|8434.3|8419.3|8427.9|8412.9|10
1670410200000|2022-12-07 10:50:00|8431.1|8416.1|8431.9|8416.9|8431.9|8416.9|8428.9|8413.9|2
1670410500000|2022-12-07 10:55:00|8432.7|8417.7|8435.8|8420.8|8435.8|8420.8|8432.7|8417.7|5
1670410800000|2022-12-07 11:00:00|8435.5|8420.5|8434.8|8419.8|8435.5|8420.5|8432.4|8417.4|2
1670411100000|2022-12-07 11:05:00|8434.4|8419.4|8432.9|8417.9|8434.4|8419.4|8432.9|8417.9|0
1670411400000|2022-12-07 11:10:00|8434.3|8419.3|8436.8|8421.8|8437.4|8422.4|8434.3|8419.3|0
1670411700000|2022-12-07 11:15:00|8436.7|8421.7|8446.5|8431.5|8446.5|8431.5|8433.7|8418.7|28
1670412000000|2022-12-07 11:20:00|8448.3|8433.3|8439.7|8424.7|8450.3|8435.3|8435.6|8420.6|13
1670412300000|2022-12-07 11:25:00|8440.8|8425.8|8433.7|8418.7|8440.8|8425.8|8431.6|8416.6|16
1670412600000|2022-12-07 11:30:00|8435.2|8420.2|8460.6|8445.6|8461.6|8446.6|8435.2|8420.2|22
1670412900000|2022-12-07 11:35:00|8460|8445|8456.5|8441.5|8460|8445|8456.5|8441.5|2
1670413200000|2022-12-07 11:40:00|8455|8440|8442.5|8427.5|8457.5|8442.5|8440.2|8425.2|17
1670413500000|2022-12-07 11:45:00|8440.8|8425.8|8429.5|8414.5|8440.8|8425.8|8423.2|8408.2|13
1670413800000|2022-12-07 11:50:00|8429.4|8414.4|8423|8408|8429.4|8414.4|8422|8407|0
1670414100000|2022-12-07 11:55:00|8423.3|8408.3|8426.5|8411.5|8431|8416|8423.3|8408.3|12
1670414400000|2022-12-07 12:00:00|8426.1|8411.1|8409.1|8394.1|8427.6|8412.6|8409.1|8394.1|6
1670414700000|2022-12-07 12:05:00|8408.3|8393.3|8415|8400|8420.5|8405.5|8408.1|8393.1|10
1670415000000|2022-12-07 12:10:00|8415.5|8400.5|8416|8401|8416|8401|8415.5|8400.5|0
1670415300000|2022-12-07 12:15:00|8420.3|8405.3|8414.5|8399.5|8420.3|8405.3|8414.5|8399.5|5
1670415600000|2022-12-07 12:20:00|8414.6|8399.6|8416.4|8401.4|8416.9|8401.9|8400|8385|20
1670415900000|2022-12-07 12:25:00|8415.5|8400.5|8405.5|8390.5|8420.7|8405.7|8401.7|8386.7|8
1670416200000|2022-12-07 12:30:00|8406.4|8391.4|8406|8391|8409.3|8394.3|8405|8390|16
1670416500000|2022-12-07 12:35:00|8406.5|8391.5|8416|8401|8421.1|8406.1|8403.5|8388.5|16
1670416800000|2022-12-07 12:40:00|8414.3|8399.3|8429.3|8414.3|8429.3|8414.3|8414.3|8399.3|18
1670417100000|2022-12-07 12:45:00|8429.4|8414.4|8426.6|8411.6|8433|8418|8426.6|8411.6|1
1670417400000|2022-12-07 12:50:00|8426.2|8411.2|8433.7|8418.7|8444.8|8429.8|8423|8408|41
1670417700000|2022-12-07 12:55:00|8432.4|8417.4|8432.4|8417.4|8439.4|8424.4|8432.4|8417.4|13
1670418000000|2022-12-07 13:00:00|8432.3|8417.3|8403.6|8388.6|8432.3|8417.3|8402.8|8387.8|67
1670418300000|2022-12-07 13:05:00|8402.6|8387.6|8411.1|8396.1|8413.4|8398.4|8402.6|8387.6|37
1670418600000|2022-12-07 13:10:00|8412|8397|8422.5|8407.5|8422.5|8407.5|8402.3|8387.3|58
1670418900000|2022-12-07 13:15:00|8421.7|8406.7|8433.5|8418.5|8450.2|8435.2|8419.8|8404.8|74
1670419200000|2022-12-07 13:20:00|8433|8418|8429.1|8414.1|8438.6|8423.6|8424|8409|47
1670419500000|2022-12-07 13:25:00|8429.6|8414.6|8436.9|8421.9|8447.4|8432.4|8428.6|8413.6|69
1670419800000|2022-12-07 13:30:00|8437.9|8422.9|8482.5|8467.5|8482.5|8467.5|8437.9|8422.9|81
1670420100000|2022-12-07 13:35:00|8482|8467|8474|8459|8482.1|8467.1|8465.5|8450.5|36
1670420400000|2022-12-07 13:40:00|8473.7|8458.7|8463.5|8448.5|8473.7|8458.7|8463.5|8448.5|23
1670420700000|2022-12-07 13:45:00|8460|8445|8447.4|8432.4|8461.3|8446.3|8437.9|8422.9|115
1670421000000|2022-12-07 13:50:00|8445.9|8430.9|8450.7|8435.7|8469.7|8454.7|8436|8421|272
1670421300000|2022-12-07 13:55:00|8451.2|8436.2|8423|8408|8454.7|8439.7|8409.6|8394.6|101
1670421600000|2022-12-07 14:00:00|8425.3|8410.3|8399.7|8384.7|8425.8|8410.8|8395.4|8380.4|61
1670421900000|2022-12-07 14:05:00|8399.3|8384.3|8397.7|8382.7|8403.6|8388.6|8384.2|8369.2|54
1670422200000|2022-12-07 14:10:00|8398.2|8383.2|8411.8|8396.8|8418.6|8403.6|8398.2|8383.2|44
1670422500000|2022-12-07 14:15:00|8413.1|8398.1|8413.7|8398.7|8415.5|8400.5|8404.5|8389.5|18
1670422800000|2022-12-07 14:20:00|8413.8|8398.8|8436.3|8421.3|8436.3|8421.3|8413.8|8398.8|13
1670423100000|2022-12-07 14:25:00|8435.5|8420.5|8438.3|8423.3|8439.7|8424.7|8424.9|8409.9|20
1670423400000|2022-12-07 14:30:00|8441.6|8426.6|8466.8|8451.8|8473.7|8458.7|8438.1|8423.1|125
1670423700000|2022-12-07 14:35:00|8466.9|8451.9|8475|8460|8478.9|8463.9|8462|8447|66
1670424000000|2022-12-07 14:40:00|8475.4|8460.4|8464.9|8449.9|8484.8|8469.8|8464.7|8449.7|106
1670424300000|2022-12-07 14:45:00|8464|8449|8450.7|8435.7|8471.4|8456.4|8443.5|8428.5|81
1670424600000|2022-12-07 14:50:00|8451.2|8436.2|8446.5|8431.5|8465.2|8450.2|8437.5|8422.5|104
1670424900000|2022-12-07 14:55:00|8446.4|8431.4|8455.2|8440.2|8459.7|8444.7|8441.6|8426.6|35
1670425200000|2022-12-07 15:00:00|8454.8|8439.8|8448.7|8433.7|8455.5|8440.5|8439.9|8424.9|37
1670425500000|2022-12-07 15:05:00|8448.3|8433.3|8470.1|8455.1|8475.6|8460.6|8447.4|8432.4|53
1670425800000|2022-12-07 15:10:00|8470.6|8455.6|8465.1|8450.1|8482.2|8467.2|8465.1|8450.1|64
1670426100000|2022-12-07 15:15:00|8467.1|8452.1|8471.7|8456.7|8492.9|8477.9|8466.6|8451.6|94
1670426400000|2022-12-07 15:20:00|8472.1|8457.1|8474.1|8459.1|8477.1|8462.1|8459.7|8444.7|119
1670426700000|2022-12-07 15:25:00|8473.7|8458.7|8474.7|8459.7|8474.7|8459.7|8453.5|8438.5|68
1670427000000|2022-12-07 15:30:00|8475.6|8460.6|8473.9|8458.9|8506.9|8491.9|8473.3|8458.3|222
1670427300000|2022-12-07 15:35:00|8473.7|8458.7|8441.9|8426.9|8475.9|8460.9|8436.1|8421.1|135
1670427600000|2022-12-07 15:40:00|8441.5|8426.5|8444.3|8429.3|8453.9|8438.9|8436.8|8421.8|131
1670427900000|2022-12-07 15:45:00|8444.8|8429.8|8439.7|8424.7|8446.9|8431.9|8435.8|8420.8|169
1670428200000|2022-12-07 15:50:00|8437.7|8422.7|8404|8389|8438.2|8423.2|8402.6|8387.6|165
1670428500000|2022-12-07 15:55:00|8403.2|8388.2|8404.9|8389.9|8417.8|8402.8|8402|8387|60
1670428800000|2022-12-07 16:00:00|8404.4|8389.4|8383.6|8368.6|8406.9|8391.9|8381.1|8366.1|190
1670429100000|2022-12-07 16:05:00|8387.6|8372.6|8362.3|8347.3|8398.2|8383.2|8361.2|8342|135
1670429400000|2022-12-07 16:10:00|8362.4|8347.4|8264|8249|8362.4|8347.4|8253.6|8238.6|439
1670429700000|2022-12-07 16:15:00|8262.7|8247.7|8292.5|8277.5|8299|8284|8253.6|8238.6|122
1670430000000|2022-12-07 16:20:00|8294.6|8279.6|8307.4|8292.4|8318.4|8303.4|8291.5|8276.5|100
1670430300000|2022-12-07 16:25:00|8307.1|8292.1|8296|8281|8318.1|8303.1|8279.7|8264.7|94
1670430600000|2022-12-07 16:30:00|8296.4|8281.4|8272.5|8257.5|8308.6|8293.6|8272.1|8257.1|40
1670430900000|2022-12-07 16:35:00|8272.4|8257.4|8266.4|8251.4|8277.6|8262.6|8258.1|8243.1|56
1670431200000|2022-12-07 16:40:00|8265.9|8250.9|8257.6|8242.6|8269|8254|8254.6|8239.6|104
1670431500000|2022-12-07 16:45:00|8258.1|8243.1|8214.3|8199.3|8259.2|8244.2|8214.3|8199.3|232
1670431800000|2022-12-07 16:50:00|8214.2|8199.2|8185.1|8170.1|8214.2|8199.2|8174.1|8159.1|248
1670432100000|2022-12-07 16:55:00|8184|8169|8137.7|8122.7|8186.4|8171.4|8136.5|8121.5|271
1670432400000|2022-12-07 17:00:00|8137.2|8122.2|8176.3|8161.3|8176.3|8161.3|8136.8|8121.8|182
1670432700000|2022-12-07 17:05:00|8176.7|8161.7|8176.2|8161.2|8183.3|8168.3|8158.2|8143.2|271
1670433000000|2022-12-07 17:10:00|8175.9|8160.9|8170.8|8155.8|8178.9|8163.9|8152.7|8137.7|79
1670433300000|2022-12-07 17:15:00|8166.3|8151.3|8184.8|8169.8|8202|8187|8166.3|8151.3|176
1670433600000|2022-12-07 17:20:00|8185.1|8170.1|8195.9|8180.9|8197.8|8182.8|8170.8|8155.8|162
1670433900000|2022-12-07 17:25:00|8198.8|8183.8|8136.2|8121.2|8198.9|8183.9|8132.4|8117.4|123
1670434200000|2022-12-07 17:30:00|8138.1|8123.1|8152.1|8137.1|8162.2|8145.2|8137.6|8122.6|82
1670434500000|2022-12-07 17:35:00|8152.5|8137.5|8145.6|8130.6|8159.9|8144.9|8143.3|8128.3|42
1670434800000|2022-12-07 17:40:00|8145.2|8130.2|8158.7|8143.7|8159.2|8144.2|8145.2|8130.2|37
1670435100000|2022-12-07 17:45:00|8159.1|8144.1|8163.6|8148.6|8171.9|8156.9|8155.8|8140.8|80
1670435400000|2022-12-07 17:50:00|8162.4|8147.4|8160.7|8145.7|8166.7|8151.7|8156.2|8141.2|58
1670435700000|2022-12-07 17:55:00|8160.6|8145.6|8165.5|8150.5|8175|8160|8155.9|8140.9|95
1670436000000|2022-12-07 18:00:00|8165.1|8150.1|8168.6|8153.6|8170.3|8155.3|8159.3|8144.3|89
1670436300000|2022-12-07 18:05:00|8168.5|8153.5|8165.9|8150.9|8171.3|8156.3|8165.3|8150.3|66
1670436600000|2022-12-07 18:10:00|8166.7|8151.7|8180.7|8165.7|8181.2|8166.2|8166.7|8151.7|46
1670436900000|2022-12-07 18:15:00|8180.3|8165.3|8185.6|8170.6|8216.1|8201.1|8179.8|8164.8|71
1670437200000|2022-12-07 18:20:00|8186|8171|8163.8|8148.8|8189.7|8174.7|8162.5|8147.5|72
1670437500000|2022-12-07 18:25:00|8163.6|8148.6|8155.9|8140.9|8163.6|8148.6|8144.4|8129.4|60
1670437800000|2022-12-07 18:30:00|8155.7|8140.7|8139.3|8124.3|8157.6|8142.6|8132.9|8117.9|88
1670438100000|2022-12-07 18:35:00|8139.7|8124.7|8157.4|8142.4|8161.8|8146.8|8134.4|8119.4|38
1670438400000|2022-12-07 18:40:00|8157|8142|8146.4|8131.4|8162.9|8147.9|8146.3|8131.3|57
1670438700000|2022-12-07 18:45:00|8146.3|8131.3|8140.9|8125.9|8146.4|8131.4|8140.8|8125.8|72
1670439000000|2022-12-07 18:50:00|8141|8126|8131.4|8116.4|8142.2|8127.2|8130.4|8115.4|71
1670439300000|2022-12-07 18:55:00|8130.5|8115.5|8142.9|8127.9|8156|8141|8130.5|8115.5|75
1670439600000|2022-12-07 19:00:00|8144.2|8129.2|8128|8113|8147|8132|8124.2|8109.2|243
1670439900000|2022-12-07 19:05:00|8128.5|8113.5|8161.1|8146.1|8173.7|8152.6|8128.2|8113.2|183
1670440200000|2022-12-07 19:10:00|8160.1|8145.1|8210.2|8195.2|8213.3|8198.3|8142.1|8127.1|1054
1670440500000|2022-12-07 19:15:00|8209.9|8194.9|8212.3|8197.3|8213.5|8198.5|8202.6|8187.6|308
1670464800000|2022-12-08 02:00:00|8215.9|8200.9|8297.8|8282.8|8331.5|8298.2|8200.5|8185.5|283
1670465100000|2022-12-08 02:05:00|8301.1|8286.1|8298|8283|8301.8|8286.8|8278|8263|108
1670465400000|2022-12-08 02:10:00|8293.5|8278.5|8299.5|8284.5|8301|8286|8282.7|8267.7|58
1670465700000|2022-12-08 02:15:00|8299|8284|8322.9|8307.9|8322.9|8307.9|8298.6|8283.6|37
1670466000000|2022-12-08 02:20:00|8323.3|8308.3|8315.7|8300.7|8324.2|8309.2|8308.7|8293.7|10
1670466300000|2022-12-08 02:25:00|8315.6|8300.6|8320|8305|8329.6|8314.6|8315.6|8300.6|40
1670466600000|2022-12-08 02:30:00|8319|8304|8328.3|8313.3|8328.3|8313.3|8317.5|8302.5|7
1670466900000|2022-12-08 02:35:00|8328.7|8313.7|8332.4|8317.4|8342.8|8325.4|8325.1|8310.1|13
1670467200000|2022-12-08 02:40:00|8336.1|8321.1|8341|8326|8348.5|8333.5|8320.6|8304.6|43
1670467500000|2022-12-08 02:45:00|8346.4|8331.4|8345.9|8330.9|8353.4|8338.4|8338.5|8323.5|23
1670467800000|2022-12-08 02:50:00|8345|8330|8350|8335|8350|8335|8340|8325|7
1670468100000|2022-12-08 02:55:00|8351|8336|8334|8319|8351|8336|8334|8319|5
1670468400000|2022-12-08 03:00:00|8333.4|8318.4|8348.5|8333.5|8349|8334|8333.4|8318.4|3
1670468700000|2022-12-08 03:05:00|8348.4|8333.4|8346|8331|8348.4|8333.4|8344.5|8329.5|3
1670469000000|2022-12-08 03:10:00|8346.5|8331.5|8349|8334|8349|8334|8345|8330|2
1670469300000|2022-12-08 03:15:00|8349.4|8334.4|8341.2|8326.2|8350|8335|8341.2|8326.2|19
1670469600000|2022-12-08 03:20:00|8342.5|8327.5|8343|8328|8349.4|8334.4|8342|8327|6
1670469900000|2022-12-08 03:25:00|8342.1|8327.1|8343|8328|8345|8330|8342|8327|4
1670470200000|2022-12-08 03:30:00|8343.4|8328.4|8344|8329|8344|8329|8343|8328|0
1670470800000|2022-12-08 03:40:00|8343.6|8328.6|8344.5|8329.5|8344.9|8329.9|8341.5|8326.5|10
1670471100000|2022-12-08 03:45:00|8342|8327|8342|8327|8342|8327|8342|8327|6
1670471400000|2022-12-08 03:50:00|8341.9|8326.9|8340.9|8325.9|8341.9|8326.9|8340.9|8325.9|0
1670471700000|2022-12-08 03:55:00|8341.9|8326.9|8341.5|8326.5|8341.9|8326.9|8341.5|8326.5|14
1670472000000|2022-12-08 04:00:00|8341.9|8326.9|8341.9|8326.9|8341.9|8326.9|8341.9|8326.9|0
1670472600000|2022-12-08 04:10:00|8341|8326|8327|8312|8341|8326|8327|8312|2
1670472900000|2022-12-08 04:15:00|8327.5|8312.5|8304.9|8289.9|8332.4|8313|8304.9|8289.9|3
1670473200000|2022-12-08 04:20:00|8307.4|8292.4|8306.7|8291.7|8310.7|8293.4|8290.2|8275.2|8
1670473500000|2022-12-08 04:25:00|8307.1|8292.1|8295.2|8280.2|8307.2|8292.2|8294.7|8279.7|2
1670473800000|2022-12-08 04:30:00|8297|8282|8300|8285|8301|8286|8297|8282|1
1670474100000|2022-12-08 04:35:00|8300.4|8285.4|8298|8283|8300.5|8285.5|8298|8283|1
1670474400000|2022-12-08 04:40:00|8298.5|8283.5|8298.5|8283.5|8298.5|8283.5|8298.5|8283.5|0
1670474700000|2022-12-08 04:45:00|8297.5|8282.5|8297.5|8282.5|8297.5|8282.5|8297.5|8282.5|0
1670475000000|2022-12-08 04:50:00|8297.9|8282.9|8297.1|8282.1|8298|8283|8297.1|8282.1|0
1670475300000|2022-12-08 04:55:00|8297.5|8282.5|8296|8281|8297.5|8282.5|8294.6|8279.6|1
1670475600000|2022-12-08 05:00:00|8296.1|8281.1|8296.1|8281.1|8296.1|8281.1|8296|8281|0
1670475900000|2022-12-08 05:05:00|8296.9|8281.9|8263.5|8248.5|8301.1|8286.1|8262.2|8247.2|9
1670476200000|2022-12-08 05:10:00|8263|8248|8263|8248|8263|8248|8263|8248|1
1670476500000|2022-12-08 05:15:00|8263.9|8248.9|8264.4|8249.4|8264.8|8249.8|8263.7|8248.7|3
1670476800000|2022-12-08 05:20:00|8268.5|8253.5|8270|8255|8275|8260|8267.4|8252.4|5
1670477100000|2022-12-08 05:25:00|8269.9|8254.9|8269.5|8254.5|8269.9|8254.9|8269.5|8254.5|0
1670477400000|2022-12-08 05:30:00|8273.5|8258.5|8276.9|8261.9|8277.9|8262.9|8273.5|8258.5|9
1670477700000|2022-12-08 05:35:00|8278.3|8263.3|8275.5|8260.5|8278.8|8263.8|8274.7|8259.7|7
1670478000000|2022-12-08 05:40:00|8275.9|8260.9|8290.4|8275.4|8290.4|8275.4|8273.7|8258.7|19
1670478300000|2022-12-08 05:45:00|8290.9|8275.9|8283.6|8268.6|8292.4|8277.4|8274|8259|18
1670478600000|2022-12-08 05:50:00|8283.4|8268.4|8277.4|8262.4|8296.4|8281.4|8275.5|8260.5|28
1670478900000|2022-12-08 05:55:00|8280.7|8265.7|8280.2|8265.2|8283.3|8268.3|8279.3|8264.3|2
1670479200000|2022-12-08 06:00:00|8280.3|8265.3|8285.1|8270.1|8285.1|8270.1|8274.5|8259.5|35
1670479500000|2022-12-08 06:05:00|8286.4|8271.4|8296.5|8281.5|8297.9|8282.9|8286.4|8271.4|2
1670479800000|2022-12-08 06:10:00|8292.7|8277.7|8294.8|8279.8|8295.6|8280.6|8290.7|8275.7|52
1670480100000|2022-12-08 06:15:00|8295.8|8280.8|8309.4|8294.4|8309.4|8294.4|8295.8|8280.8|3
1670480400000|2022-12-08 06:20:00|8303.7|8288.7|8303.2|8288.2|8336.2|8317.9|8294.5|8279.5|52
1670480700000|2022-12-08 06:25:00|8303.3|8288.3|8308.9|8293.9|8310.7|8295.7|8303.3|8288.3|14
1670481000000|2022-12-08 06:30:00|8309|8294|8319.1|8304.1|8321.4|8306.4|8305.2|8290.2|24
1670481300000|2022-12-08 06:35:00|8322|8307|8329.2|8314.2|8346.1|8331.1|8322|8307|31
1670481600000|2022-12-08 06:40:00|8331|8316|8353.9|8338.9|8364.2|8349.2|8331|8316|79
1670481900000|2022-12-08 06:45:00|8353.5|8338.5|8362.2|8347.2|8363.2|8348.2|8350.1|8331.7|10
1670482200000|2022-12-08 06:50:00|8362.3|8347.3|8368.4|8353.4|8377.4|8362.4|8361.8|8346.8|89
1670482500000|2022-12-08 06:55:00|8368.8|8353.8|8378.2|8363.2|8407.9|8392.9|8368.3|8353.3|98
1670482800000|2022-12-08 07:00:00|8377.2|8362.2|8375.5|8360.5|8377.9|8362.9|8372.7|8357.7|5
1670483100000|2022-12-08 07:05:00|8377.8|8362.8|8362.4|8347.4|8377.8|8362.8|8362.4|8347.4|7
1670483400000|2022-12-08 07:10:00|8362|8347|8360.1|8345.1|8362|8347|8358.6|8343.6|1
1670483700000|2022-12-08 07:15:00|8358.8|8343.8|8361.7|8346.7|8361.8|8346.8|8354.8|8339.8|4
1670484000000|2022-12-08 07:20:00|8361.8|8346.8|8360.5|8345.5|8361.8|8346.8|8360|8345|0
1670484300000|2022-12-08 07:25:00|8359.3|8344.3|8360.3|8345.3|8360.3|8345.3|8359.3|8344.3|1
1670484600000|2022-12-08 07:30:00|8361.6|8346.6|8360.8|8345.8|8364|8349|8360.8|8345.8|4
1670484900000|2022-12-08 07:35:00|8365.5|8350.5|8357|8342|8366|8351|8356.6|8341.6|3
1670485200000|2022-12-08 07:40:00|8356.6|8341.6|8349.1|8334.1|8357.6|8342.6|8348.1|8333.1|6
1670485500000|2022-12-08 07:45:00|8349.9|8334.9|8352.1|8337.1|8354.1|8339.1|8349.9|8334.9|2
1670485800000|2022-12-08 07:50:00|8350.6|8335.6|8346.6|8331.6|8350.6|8335.6|8343.6|8328.6|1
1670486100000|2022-12-08 07:55:00|8346.5|8331.5|8316.3|8301.3|8346.6|8331.6|8316.3|8301.3|49
1670486400000|2022-12-08 08:00:00|8317.8|8302.8|8321.5|8306.5|8326|8311|8306.5|8291.5|28
1670486700000|2022-12-08 08:05:00|8318.4|8303.4|8290.4|8275.4|8320.5|8305.5|8290.4|8275.4|148
1670487000000|2022-12-08 08:10:00|8290.3|8275.3|8298.1|8283.1|8298.1|8283.1|8283.3|8268.3|14
1670487300000|2022-12-08 08:15:00|8297.7|8282.7|8297.8|8282.8|8303.8|8288.8|8295.4|8280.4|41
1670487600000|2022-12-08 08:20:00|8298|8283|8303.3|8288.3|8303.7|8288.7|8296.9|8281.9|12
1670487900000|2022-12-08 08:25:00|8303.2|8288.2|8316.5|8301.5|8316.5|8301.5|8303.2|8288.2|3
1670488200000|2022-12-08 08:30:00|8316.4|8301.4|8313.8|8298.8|8317|8302|8313.8|8298.8|1
1670488500000|2022-12-08 08:35:00|8299.9|8284.9|8300.7|8285.7|8300.7|8285.7|8299.9|8284.9|15
1670488800000|2022-12-08 08:40:00|8301.2|8286.2|8301.9|8286.9|8309.2|8294.2|8301.2|8286.2|9
1670489100000|2022-12-08 08:45:00|8301.8|8286.8|8323.7|8308.7|8323.7|8308.7|8301.7|8286.7|21
1670489400000|2022-12-08 08:50:00|8322.8|8307.8|8315.5|8300.5|8323.7|8308.7|8314.1|8299.1|4
1670489700000|2022-12-08 08:55:00|8315.6|8300.6|8317.9|8302.9|8318.5|8303.5|8315.2|8300.2|2
1670490000000|2022-12-08 09:00:00|8318.1|8303.1|8312.3|8297.3|8319.1|8304.1|8312.3|8297.3|6
1670490300000|2022-12-08 09:05:00|8312.4|8297.4|8306.4|8291.4|8312.4|8297.4|8298.1|8283.1|19
1670490600000|2022-12-08 09:10:00|8308.9|8293.9|8308.5|8293.5|8310.5|8295.5|8307.8|8292.8|1
1670490900000|2022-12-08 09:15:00|8309.5|8294.5|8311.8|8296.8|8311.8|8296.8|8309.5|8294.5|4
1670491200000|2022-12-08 09:20:00|8308.3|8293.3|8322|8307|8332.5|8317.5|8308.3|8293.3|23
1670491500000|2022-12-08 09:25:00|8321.5|8306.5|8321.5|8306.5|8321.5|8306.5|8321.5|8306.5|0
1670491800000|2022-12-08 09:30:00|8322.3|8307.3|8322.9|8307.9|8322.9|8307.9|8321.9|8306.9|0
1670492100000|2022-12-08 09:35:00|8323.3|8308.3|8315.1|8300.1|8323.7|8308.7|8315.1|8300.1|1
1670492400000|2022-12-08 09:40:00|8314.2|8299.2|8313.9|8298.9|8314.2|8299.2|8313.9|8298.9|0
1670492700000|2022-12-08 09:45:00|8315|8300|8320.7|8305.7|8325.5|8310.5|8315|8300|6
1670493000000|2022-12-08 09:50:00|8321.2|8306.2|8328.2|8313.2|8329.5|8314.5|8321.2|8306.2|4
1670493300000|2022-12-08 09:55:00|8327.7|8312.7|8325.7|8310.7|8328.2|8313.2|8324.7|8309.7|2
1670493600000|2022-12-08 10:00:00|8326.9|8311.9|8323.1|8308.1|8328|8313|8323.1|8308.1|4
1670493900000|2022-12-08 10:05:00|8321.2|8306.2|8330.4|8315.4|8330.4|8315.4|8321.1|8306.1|4
1670494200000|2022-12-08 10:10:00|8329.6|8314.6|8331.2|8316.2|8332.3|8317.3|8329.4|8314.4|9
1670494500000|2022-12-08 10:15:00|8327.1|8312.1|8325.6|8310.6|8327.1|8312.1|8322.8|8307.8|13
1670494800000|2022-12-08 10:20:00|8325.4|8310.4|8324.3|8309.3|8325.4|8310.4|8320.3|8305.3|5
1670495100000|2022-12-08 10:25:00|8324.4|8309.4|8324.4|8309.4|8324.5|8309.5|8324.4|8309.4|0
1670495400000|2022-12-08 10:30:00|8324.1|8309.1|8321|8306|8324.1|8309.1|8320.4|8305.4|2
1670495700000|2022-12-08 10:35:00|8321.1|8306.1|8342.5|8327.5|8346.4|8331.4|8321.1|8306.1|24
1670496000000|2022-12-08 10:40:00|8342.4|8327.4|8336.4|8321.4|8342.4|8327.4|8334.9|8319.9|5
1670496300000|2022-12-08 10:45:00|8337.5|8322.5|8335|8320|8337.5|8322.5|8334.9|8319.9|2
1670496600000|2022-12-08 10:50:00|8334.8|8319.8|8339.2|8324.2|8340.3|8325.3|8334.8|8319.8|2
1670496900000|2022-12-08 10:55:00|8339.6|8324.6|8341.7|8326.7|8342.7|8327.7|8339.6|8324.6|1
1670497200000|2022-12-08 11:00:00|8341.8|8326.8|8331.8|8316.8|8341.8|8326.8|8331.8|8316.8|4
1670497500000|2022-12-08 11:05:00|8332.6|8317.6|8319.8|8304.8|8332.6|8317.6|8319.8|8304.8|13
1670497800000|2022-12-08 11:10:00|8319.7|8304.7|8278.4|8263.4|8319.7|8304.7|8277.8|8262.8|66
1670498100000|2022-12-08 11:15:00|8278.3|8263.3|8248.3|8233.3|8278.3|8263.3|8248.3|8233.3|61
1670498400000|2022-12-08 11:20:00|8248.2|8233.2|8238.8|8223.8|8252.9|8233.2|8223.2|8208.2|97
1670498700000|2022-12-08 11:25:00|8238.4|8223.4|8229.4|8214.4|8238.8|8223.8|8219.3|8204.3|22
1670499000000|2022-12-08 11:30:00|8229.3|8214.3|8229.5|8214.5|8237.3|8222.3|8226.8|8211.8|16
1670499300000|2022-12-08 11:35:00|8229.3|8214.3|8223.8|8208.8|8230.4|8214.3|8219.3|8203.8|20
1670499600000|2022-12-08 11:40:00|8225.5|8210.5|8226.4|8211.4|8238.5|8223.5|8221|8205.6|19
1670499900000|2022-12-08 11:45:00|8225.6|8210.6|8220|8205|8230.9|8213.7|8219|8204|14
1670500200000|2022-12-08 11:50:00|8218.4|8203.4|8232.6|8217.6|8236.5|8221.5|8218.4|8203.4|21
1670500500000|2022-12-08 11:55:00|8232.7|8217.7|8271.7|8256.7|8271.7|8256.7|8229.7|8214.7|109
1670500800000|2022-12-08 12:00:00|8271.3|8256.3|8259|8244|8280.5|8265.5|8252.8|8237.8|34
1670501100000|2022-12-08 12:05:00|8258|8243|8261|8246|8263.3|8248.3|8254.6|8239.6|11
1670501400000|2022-12-08 12:10:00|8261.5|8246.5|8273.9|8258.9|8279|8264|8261.5|8246.5|9
1670501700000|2022-12-08 12:15:00|8274|8259|8309.5|8294.5|8309.5|8294.5|8273.9|8258.9|40
1670502000000|2022-12-08 12:20:00|8311.2|8296.2|8307.9|8292.9|8313|8298|8307.9|8292.9|2
1670502300000|2022-12-08 12:25:00|8308.5|8293.5|8305.9|8290.9|8317.6|8302.6|8305.9|8290.9|23
1670502600000|2022-12-08 12:30:00|8306.6|8291.6|8311.6|8296.6|8311.7|8296.7|8306.6|8291.6|11
1670502900000|2022-12-08 12:35:00|8309.5|8294.5|8325|8310|8333.8|8318.8|8309.1|8294.1|25
1670503200000|2022-12-08 12:40:00|8325.8|8310.8|8324.5|8309.5|8330.6|8315.6|8322.1|8307.1|67
1670503500000|2022-12-08 12:45:00|8324.6|8309.6|8326.1|8311.1|8326.6|8311.6|8323.7|8308.7|41
1670503800000|2022-12-08 12:50:00|8326.8|8311.8|8323.7|8308.7|8334.6|8319.6|8323.7|8308.7|36
1670504100000|2022-12-08 12:55:00|8321.7|8306.7|8324.1|8309.1|8328.5|8313.5|8314.2|8299.2|76
1670504400000|2022-12-08 13:00:00|8324.6|8309.6|8345.9|8330.9|8350.1|8335.1|8324.6|8309.6|97
1670504700000|2022-12-08 13:05:00|8347.4|8332.4|8350|8335|8363.3|8348.3|8344.2|8329.2|76
1670505000000|2022-12-08 13:10:00|8350.1|8335.1|8285.4|8270.4|8352.7|8337.7|8285.4|8270.4|232
1670505300000|2022-12-08 13:15:00|8285.5|8270.5|8298|8283|8310.4|8295.4|8278.7|8263.7|92
1670505600000|2022-12-08 13:20:00|8297|8282|8268.6|8253.6|8302.4|8287.4|8259.3|8244.3|62
1670505900000|2022-12-08 13:25:00|8266.6|8251.6|8257.2|8242.2|8266.6|8251.6|8248.2|8233.1|67
1670506200000|2022-12-08 13:30:00|8257.6|8242.6|8284|8269|8297.4|8282.4|8252.7|8237.7|156
1670506500000|2022-12-08 13:35:00|8283.9|8268.9|8286.5|8271.5|8297.1|8279.3|8280.3|8259.6|96
1670506800000|2022-12-08 13:40:00|8286.2|8271.2|8272.9|8257.9|8286.2|8271.2|8265.3|8250.3|39
1670507100000|2022-12-08 13:45:00|8272.5|8257.5|8280.6|8265.6|8285.8|8270.8|8271.7|8256.7|28
1670507400000|2022-12-08 13:50:00|8281|8266|8320.4|8305.4|8321.3|8306.3|8274.9|8259.9|59
1670507700000|2022-12-08 13:55:00|8320.9|8305.9|8317.2|8302.2|8320.9|8305.9|8308.5|8293.5|50
1670508000000|2022-12-08 14:00:00|8317.3|8302.3|8329.3|8314.3|8334.8|8319.8|8317.3|8302.3|102
1670508300000|2022-12-08 14:05:00|8327.8|8312.8|8311.6|8296.6|8331.9|8316.9|8311|8296|49
1670508600000|2022-12-08 14:10:00|8311.7|8296.7|8278.4|8263.4|8311.7|8296.7|8275.7|8260.7|93
1670508900000|2022-12-08 14:15:00|8277.2|8262.2|8274.5|8259.5|8277.2|8262.2|8258|8243|56
1670509200000|2022-12-08 14:20:00|8274.4|8259.4|8262.5|8247.5|8280|8265|8262|8247|56
1670509500000|2022-12-08 14:25:00|8262.3|8247.3|8256.1|8241.1|8268|8253|8256.1|8241.1|27
1670509800000|2022-12-08 14:30:00|8255.8|8240.8|8256|8241|8267.3|8252.3|8244.5|8229.5|158
1670510100000|2022-12-08 14:35:00|8254.7|8239.7|8225.7|8210.7|8256.6|8241.6|8225.6|8210.6|63
1670510400000|2022-12-08 14:40:00|8223.8|8208.8|8162.8|8147.8|8231.1|8216.1|8157.6|8142.6|172
1670510700000|2022-12-08 14:45:00|8162.9|8147.9|8194|8179|8208.8|8193.8|8161.3|8146.3|78
1670511000000|2022-12-08 14:50:00|8192.8|8177.8|8238.6|8223.6|8254.7|8233.1|8186.1|8171.1|86
1670511300000|2022-12-08 14:55:00|8230.8|8215.8|8215.1|8200.1|8230.8|8215.8|8205.6|8190.6|49
1670511600000|2022-12-08 15:00:00|8214.6|8199.6|8194.6|8179.6|8215.1|8200.1|8179.4|8164.4|106
1670511900000|2022-12-08 15:05:00|8195.8|8180.8|8185.9|8170.9|8196.4|8181.4|8185.4|8170.4|45
1670512200000|2022-12-08 15:10:00|8186.8|8171.8|8192.2|8177.2|8194|8179|8183.4|8168.4|42
1670512500000|2022-12-08 15:15:00|8192.4|8177.4|8168.8|8153.8|8193.6|8178.6|8167.3|8152.3|131
1670512800000|2022-12-08 15:20:00|8169.2|8154.2|8156.8|8141.8|8172.2|8157.2|8156.8|8141.8|93
1670513100000|2022-12-08 15:25:00|8156.9|8141.9|8159|8144|8170|8155|8146.7|8131.7|157
1670513400000|2022-12-08 15:30:00|8158.5|8143.5|8195.7|8180.7|8197.7|8182.7|8154.8|8139.8|114
1670513700000|2022-12-08 15:35:00|8195.3|8180.3|8182|8167|8227.3|8212.3|8181.6|8166.6|164
1670514000000|2022-12-08 15:40:00|8181.6|8166.6|8161.1|8146.1|8181.6|8166.6|8158.6|8143.6|87
1670514300000|2022-12-08 15:45:00|8161|8146|8149.1|8134.1|8164.3|8149.3|8136.6|8121.6|120
1670514600000|2022-12-08 15:50:00|8148.3|8133.3|8141.3|8126.3|8148.3|8133.3|8136.1|8121.1|69
1670514900000|2022-12-08 15:55:00|8141.4|8126.4|8142.8|8127.8|8148.7|8133.7|8135.1|8120.1|80
1670515200000|2022-12-08 16:00:00|8141.8|8126.8|8135.8|8120.8|8146.6|8131.6|8134.8|8119.8|106
1670515500000|2022-12-08 16:05:00|8135.3|8120.3|8139.7|8124.7|8141.7|8126.7|8126.6|8111.6|78
1670515800000|2022-12-08 16:10:00|8140.9|8125.9|8158.2|8143.2|8158.4|8143.4|8136.8|8121.8|56
1670516100000|2022-12-08 16:15:00|8158.3|8143.3|8150.1|8135.1|8158.9|8143.9|8137|8122|36
1670516400000|2022-12-08 16:20:00|8147.4|8132.4|8139.3|8124.3|8147.4|8132.4|8137.5|8122.5|65
1670516700000|2022-12-08 16:25:00|8138.1|8123.1|8170.6|8155.6|8171.7|8156.7|8136.8|8121.8|58
1670517000000|2022-12-08 16:30:00|8170.2|8155.2|8173.9|8158.9|8200|8185|8157.8|8142.8|89
1670517300000|2022-12-08 16:35:00|8177.5|8162.5|8156.7|8141.7|8177.5|8162.5|8134|8119|166
1670517600000|2022-12-08 16:40:00|8155.9|8140.9|8174.3|8159.3|8174.3|8159.3|8148.6|8133.6|28
1670517900000|2022-12-08 16:45:00|8171.5|8156.5|8183.7|8168.7|8200.5|8182.8|8168.3|8153.3|78
1670518200000|2022-12-08 16:50:00|8184.6|8169.6|8190.7|8175.7|8217.7|8202.7|8183.7|8168.7|80
1670518500000|2022-12-08 16:55:00|8192.1|8177.1|8181.1|8166.1|8199.3|8184.3|8173|8158|63
1670518800000|2022-12-08 17:00:00|8181|8166|8172|8157|8182.9|8167.9|8165|8150|46
1670519100000|2022-12-08 17:05:00|8172.4|8157.4|8159|8144|8173.6|8158.6|8149.6|8134.6|53
1670519400000|2022-12-08 17:10:00|8159.6|8144.6|8150|8135|8172|8157|8150|8135|39
1670519700000|2022-12-08 17:15:00|8150.1|8135.1|8153.5|8138.5|8165.1|8150.1|8149.4|8134.4|63
1670520000000|2022-12-08 17:20:00|8153.4|8138.4|8151.9|8136.9|8154.2|8139.2|8148.8|8133.8|28
1670520300000|2022-12-08 17:25:00|8152.1|8137.1|8158.6|8143.6|8159.6|8144.6|8149.1|8134.1|44
1670520600000|2022-12-08 17:30:00|8159.1|8144.1|8159.1|8144.1|8171|8156|8155.6|8140.6|36
1670520900000|2022-12-08 17:35:00|8159.6|8144.6|8150.1|8135.1|8164|8149|8150.1|8135.1|28
1670521200000|2022-12-08 17:40:00|8150.6|8135.6|8161|8146|8162.3|8147.3|8150.6|8135.6|49
1670521500000|2022-12-08 17:45:00|8161.1|8146.1|8155.5|8140.5|8175|8160|8153.9|8138.9|65
1670521800000|2022-12-08 17:50:00|8155.9|8140.9|8158.6|8143.6|8165|8150|8155.5|8140.5|70
1670522100000|2022-12-08 17:55:00|8158.4|8143.4|8175.2|8160.2|8175.2|8160.2|8158.4|8143.4|23
1670522400000|2022-12-08 18:00:00|8175.6|8160.6|8173.8|8158.8|8182.5|8167.5|8170.3|8155.3|11
1670522700000|2022-12-08 18:05:00|8175.9|8160.9|8174.7|8159.7|8180.8|8165.8|8171.8|8156.8|25
1670523000000|2022-12-08 18:10:00|8175.2|8160.2|8179.1|8164.1|8181|8166|8175.2|8160.2|10
1670523300000|2022-12-08 18:15:00|8179.4|8164.4|8177.1|8162.1|8183.5|8168.5|8175.1|8160.1|24
1670523600000|2022-12-08 18:20:00|8177.5|8162.5|8168.3|8153.3|8180.8|8165.8|8167.8|8152.8|37
1670523900000|2022-12-08 18:25:00|8168.7|8153.7|8171.6|8156.6|8172|8157|8167.7|8152.7|15
1670524200000|2022-12-08 18:30:00|8172|8157|8173.1|8158.1|8181.6|8166.6|8171.5|8156.5|41
1670524500000|2022-12-08 18:35:00|8172.1|8157.1|8143.1|8128.1|8173.8|8158.8|8142.7|8127.7|40
1670524800000|2022-12-08 18:40:00|8141.6|8126.6|8145.9|8130.9|8153.3|8138.3|8136.7|8121.7|48
1670525100000|2022-12-08 18:45:00|8146.3|8131.3|8149.3|8134.3|8154.3|8139.3|8146.3|8131.3|17
1670525400000|2022-12-08 18:50:00|8149.4|8134.4|8129.8|8114.8|8149.4|8134.4|8129.4|8114.4|34
1670525700000|2022-12-08 18:55:00|8129.4|8114.4|8098.6|8083.6|8138.6|8123.6|8096.6|8081.6|89
1670526000000|2022-12-08 19:00:00|8099|8084|8105.9|8090.9|8111.9|8096.9|8084.2|8069.2|163
1670526300000|2022-12-08 19:05:00|8106.9|8091.9|8103|8088|8110.1|8095.1|8084.8|8069.8|176
1670526600000|2022-12-08 19:10:00|8104.4|8089.4|8091.6|8076.6|8108.7|8093.7|8081.3|8066.3|432
1670526900000|2022-12-08 19:15:00|8092|8077|8090.1|8075.1|8103.7|8088.7|8089.6|8074.6|141
1670551200000|2022-12-09 02:00:00|8121.2|8106.2|8127.7|8112.7|8149|8134|8110.8|8088.1|58
1670551500000|2022-12-09 02:05:00|8127.3|8112.3|8129.7|8114.7|8129.7|8114.7|8104.7|8089.7|20
1670551800000|2022-12-09 02:10:00|8131.2|8116.2|8130.1|8115.1|8139|8124|8121.3|8106.3|19
1670552100000|2022-12-09 02:15:00|8131.8|8116.8|8156.8|8141.8|8165.3|8150.3|8128.3|8113.3|41
1670552400000|2022-12-09 02:20:00|8156.3|8141.3|8153.7|8138.7|8156.3|8141.3|8143.3|8128.3|14
1670552700000|2022-12-09 02:25:00|8152.1|8137.1|8146.9|8131.9|8158.4|8142.9|8136.9|8121.9|5
1670553000000|2022-12-09 02:30:00|8146.5|8131.5|8148.5|8133.5|8154.7|8138.2|8136.9|8121.9|11
1670553300000|2022-12-09 02:35:00|8148.2|8133.2|8142.8|8127.8|8149.8|8133.2|8140.5|8124.8|16
1670553600000|2022-12-09 02:40:00|8147.5|8132.5|8144.7|8129.7|8148.9|8133.9|8134.5|8119.5|21
1670553900000|2022-12-09 02:45:00|8144.8|8129.8|8136.3|8121.3|8146.3|8131.3|8133.2|8118.2|7
1670554200000|2022-12-09 02:50:00|8135.7|8120.7|8166.2|8151.2|8168.7|8153.7|8135.7|8120.7|23
1670554500000|2022-12-09 02:55:00|8166|8151|8172.6|8157.6|8172.6|8157.6|8164.2|8149.2|23
1670554800000|2022-12-09 03:00:00|8173.1|8158.1|8168.9|8153.9|8173.1|8158.1|8161.9|8146.9|2
1670555100000|2022-12-09 03:05:00|8168.8|8153.8|8161.4|8146.4|8177.3|8162.3|8161.4|8146.4|13
1670555400000|2022-12-09 03:10:00|8158.8|8143.8|8174.3|8159.3|8174.3|8159.3|8152.4|8137.4|54
1670555700000|2022-12-09 03:15:00|||||||||4
1670556000000|2022-12-09 03:20:00|8175.1|8160.1|8176.3|8161.3|8176.4|8161.4|8171.6|8156.6|11
1670556300000|2022-12-09 03:25:00|8176.7|8161.7|8176.7|8161.7|8176.8|8161.8|8176.3|8161.3|9
1670556600000|2022-12-09 03:30:00|8176.8|8161.8|8174.3|8159.3|8176.8|8161.8|8169.9|8154.9|22
1670556900000|2022-12-09 03:35:00|8174.2|8159.2|8177.4|8162.4|8177.4|8162.4|8166.6|8151.6|14
1670557200000|2022-12-09 03:40:00|8176.4|8161.4|8197.5|8182.5|8198|8183|8176.4|8161.4|20
1670557500000|2022-12-09 03:45:00|8199.1|8184.1|8210.6|8195.6|8210.6|8195.6|8196.8|8181.8|19
1670557800000|2022-12-09 03:50:00|8211|8196|8208.1|8193.1|8216.9|8201.9|8207.6|8192.6|3
1670558100000|2022-12-09 03:55:00|8207.6|8192.6|8194.6|8179.6|8207.6|8192.6|8194.6|8179.6|5
1670558400000|2022-12-09 04:00:00|8192.5|8177.5|8184.8|8169.8|8192.5|8177.5|8175.2|8160.2|2
1670558700000|2022-12-09 04:05:00|8185.3|8170.3|8188.3|8173.3|8188.3|8173.3|8185.3|8170.3|0
1670559000000|2022-12-09 04:10:00|8186.6|8171.6|8187|8172|8187|8172|8185.9|8170.9|1
1670559300000|2022-12-09 04:15:00|8187.4|8172.4|8186|8171|8187.8|8172.8|8186|8171|1
1670559600000|2022-12-09 04:20:00|8184.4|8169.4|8180.7|8165.7|8184.5|8169.5|8180.7|8165.7|1
1670559900000|2022-12-09 04:25:00|8180.1|8165.1|8167.5|8152.5|8180.1|8165.1|8161.5|8146.5|7
1670560200000|2022-12-09 04:30:00|8166.2|8151.2|8165.7|8150.7|8166.2|8151.2|8165.7|8150.7|0
1670560500000|2022-12-09 04:35:00|8170.3|8155.3|8170.6|8155.6|8170.6|8155.6|8170.3|8155.3|0
1670560800000|2022-12-09 04:40:00|8164.7|8149.7|8160.7|8145.7|8164.7|8149.7|8156.3|8141.3|2
1670561100000|2022-12-09 04:45:00|8148.4|8133.4|8146.3|8131.3|8153|8138|8146.3|8131.3|10
1670561400000|2022-12-09 04:50:00|8146.2|8121.2|8145.4|8120.4|8146.2|8121.2|8145.1|8120.1|1
1670561700000|2022-12-09 04:55:00|8144|8119|8144|8119|8144|8119|8144|8119|0
1670562000000|2022-12-09 05:00:00|8146.6|8131.6|8140.2|8125.2|8146.6|8131.6|8140.2|8125.2|2
1670562300000|2022-12-09 05:05:00|8139.6|8124.6|8134.4|8119.4|8139.6|8124.6|8134|8119|2
1670562600000|2022-12-09 05:10:00|8134.5|8119.5|8136.3|8121.3|8137.8|8122.8|8133.6|8118.6|3
1670562900000|2022-12-09 05:15:00|8147.7|8122.7|8147.7|8122.7|8147.7|8122.7|8147.7|8122.7|2
1670563200000|2022-12-09 05:20:00|8147.9|8122.9|8148.3|8123.3|8148.3|8123.3|8147.9|8122.9|2
1670563500000|2022-12-09 05:25:00|8147.3|8122.3|8147.3|8122.3|8147.8|8122.8|8147.3|8122.3|1
1670563800000|2022-12-09 05:30:00|8144.8|8119.8|8133.9|8118.9|8146.9|8131.3|8130.9|8115.9|4
1670564100000|2022-12-09 05:35:00|8134.3|8119.3|8128.2|8113.2|8137.6|8122.6|8128.2|8113.2|1
1670564400000|2022-12-09 05:40:00|8128.3|8113.3|8139.1|8124.1|8144.6|8125.4|8128.2|8113.2|4
1670564700000|2022-12-09 05:45:00|8144.6|8119.6|8136.9|8121.9|8144.6|8124.7|8136.9|8119.6|0
1670565000000|2022-12-09 05:50:00|8137.4|8122.4|8137.4|8122.4|8137.4|8122.4|8137.4|8122.4|1
1670565300000|2022-12-09 05:55:00|8137|8122|8136.4|8121.4|8161.4|8146.4|8133.9|8118.9|33
1670565600000|2022-12-09 06:00:00|8136|8121|8133.1|8118.1|8136.3|8121.3|8132.2|8117.2|0
1670565900000|2022-12-09 06:05:00|8133.2|8118.2|8133.2|8118.2|8133.2|8118.2|8133.2|8118.2|0
1670566200000|2022-12-09 06:10:00|8148|8133|8158.2|8120.7|8173.6|8158.6|8148|8120.7|54
1670566500000|2022-12-09 06:15:00|8157|8119.5|8169.1|8154.1|8187.5|8162.7|8157|8119.5|29
1670566800000|2022-12-09 06:20:00|8171.1|8156.1|8170.2|8155.2|8172.4|8157.4|8166.6|8151.6|6
1670567100000|2022-12-09 06:25:00|8174.2|8159.2|8171.1|8156.1|8177.2|8162.2|8171|8156|3
1670567400000|2022-12-09 06:30:00|8170.3|8155.3|8170.1|8155.1|8170.3|8155.3|8170.1|8155.1|0
1670567700000|2022-12-09 06:35:00|8174.8|8159.8|8174.9|8159.9|8174.9|8159.9|8174.8|8159.8|1
1670568000000|2022-12-09 06:40:00|8175.9|8160.9|8177.2|8162.2|8177.2|8162.2|8175.9|8160.9|1
1670568300000|2022-12-09 06:45:00|8177.1|8162.1|8175.8|8160.8|8177.1|8162.1|8175.8|8160.8|0
1670568600000|2022-12-09 06:50:00|8174.7|8159.7|8177.2|8162.2|8177.3|8162.3|8167.8|8152.8|5
1670568900000|2022-12-09 06:55:00|8175.5|8160.5|8176.6|8161.6|8176.7|8161.7|8175.3|8160.3|1
1670569200000|2022-12-09 07:00:00|8177|8162|8184.9|8169.9|8187.4|8172.4|8177|8162|1
1670569500000|2022-12-09 07:05:00|8186.9|8171.9|8200.8|8185.8|8205.7|8190.3|8186.9|8167.4|3
1670569800000|2022-12-09 07:10:00|8200|8185|8195.9|8180.9|8202.9|8185|8192.3|8173.1|0
1670570100000|2022-12-09 07:15:00|8195.4|8180.4|8185|8170|8195.4|8180.4|8185|8169.8|0
1670570400000|2022-12-09 07:20:00|8185.1|8170.1|8169|8154|8185.1|8170.1|8169|8154|3
1670570700000|2022-12-09 07:25:00|8169.5|8154.5|8177|8162|8178.1|8163.1|8169.5|8154.5|1
1670571000000|2022-12-09 07:30:00|8176.6|8161.6|8173.5|8158.5|8177|8162|8172.5|8157.5|1
1670571300000|2022-12-09 07:35:00|8173|8158|8167.5|8152.5|8174|8159|8167|8152|7
1670571600000|2022-12-09 07:40:00|8167.2|8152.2|8157.3|8142.3|8168.5|8153.5|8157.3|8142.3|16
1670571900000|2022-12-09 07:45:00|8157.7|8142.7|8157.8|8142.8|8159.9|8144.9|8156.8|8141.8|16
1670572200000|2022-12-09 07:50:00|8157.7|8142.7|8137.3|8122.3|8157.7|8142.7|8137.3|8122.3|8
1670572500000|2022-12-09 07:55:00|8136.9|8121.9|8140.3|8125.3|8147.3|8132.3|8136.8|8121.8|16
1670572800000|2022-12-09 08:00:00|8140.8|8125.8|8126.8|8111.8|8141.3|8126.3|8126.3|8111.3|4
1670573100000|2022-12-09 08:05:00|8126.4|8111.4|8116.5|8101.5|8127.3|8112.3|8116.5|8101.5|9
1670573400000|2022-12-09 08:10:00|8115.8|8100.8|8114.9|8099.9|8115.8|8100.8|8108.9|8093.9|8
1670573700000|2022-12-09 08:15:00|8115.4|8100.4|8126|8111|8126|8111|8115.4|8100.4|4
1670574000000|2022-12-09 08:20:00|8127|8112|8140|8125|8140|8125|8127|8112|2
1670574300000|2022-12-09 08:25:00|8150|8131|8141|8126|8150|8131|8140|8125|2
1670574600000|2022-12-09 08:30:00|8139.8|8124.8|8145.5|8130.5|8147.5|8132.5|8139.5|8124.5|0
1670574900000|2022-12-09 08:35:00|8143|8128|8146|8131|8147|8132|8143|8128|0
1670575200000|2022-12-09 08:40:00|8145.6|8130.6|8146.1|8131.1|8146.1|8131.1|8145.6|8130.6|0
1670575500000|2022-12-09 08:45:00|8146.5|8131.5|8151.6|8136.6|8155.1|8140.1|8141.1|8126.1|20
1670575800000|2022-12-09 08:50:00|8152.1|8137.1|8157.1|8142.1|8161.1|8146.1|8149.1|8134.1|7
1670576100000|2022-12-09 08:55:00|8157.5|8142.5|8156.6|8131.6|8157.6|8142.6|8154.5|8129.5|1
1670576400000|2022-12-09 09:00:00|8153.1|8138.1|8157.1|8142.1|8158.1|8143.1|8153.1|8138.1|0
1670576700000|2022-12-09 09:05:00|8157.5|8142.5|8157.6|8142.6|8158.1|8143.1|8157.5|8142.5|0
1670577000000|2022-12-09 09:10:00|8158|8143|8170.4|8155.4|8170.5|8155.5|8156.6|8141.6|31
1670577300000|2022-12-09 09:15:00|8170.5|8155.5|8159.1|8144.1|8173|8158|8159|8144|7
1670577600000|2022-12-09 09:20:00|8158.6|8143.6|8166|8151|8166|8151|8157.6|8142.6|2
1670577900000|2022-12-09 09:25:00|8166.4|8151.4|8167.5|8152.5|8172.9|8157.9|8165|8150|13
1670578200000|2022-12-09 09:30:00|8168.7|8153.7|8160|8145|8168.7|8153.7|8160|8145|8
1670578500000|2022-12-09 09:35:00|8159.2|8144.2|8158|8143|8159.2|8144.2|8158|8143|2
1670578800000|2022-12-09 09:40:00|8160.5|8145.5|8160.8|8145.8|8161|8146|8160.4|8145.4|4
1670579100000|2022-12-09 09:45:00|8160.6|8145.6|8160.9|8145.9|8163.1|8148.1|8159.9|8144.9|3
1670579400000|2022-12-09 09:50:00|8168.4|8153.4|8168.4|8153.4|8168.4|8153.4|8168.4|8153.4|1
1670579700000|2022-12-09 09:55:00|8166.9|8151.9|8170.4|8155.4|8170.4|8155.4|8166.9|8151.9|1
1670580000000|2022-12-09 10:00:00|8169.9|8154.9|8169.9|8154.9|8170.4|8155.4|8169.9|8154.9|0
1670580300000|2022-12-09 10:05:00|8169.5|8154.5|8163.9|8148.9|8169.5|8154.5|8163.9|8148.9|1
1670580600000|2022-12-09 10:10:00|8163.6|8148.6|8158.5|8143.5|8163.6|8148.6|8157.9|8142.9|4
1670580900000|2022-12-09 10:15:00|8157.7|8142.7|8162|8147|8166|8151|8157|8142|7
1670581200000|2022-12-09 10:20:00|8160|8145|8162.3|8147.3|8162.3|8147.3|8159|8144|5
1670581500000|2022-12-09 10:25:00|8159.2|8144.2|8170.3|8155.3|8170.3|8155.3|8159.2|8144.2|3
1670581800000|2022-12-09 10:30:00|8170.2|8155.2|8184.3|8159.3|8184.3|8162.3|8169.7|8154.7|6
1670582100000|2022-12-09 10:35:00|8187.9|8162.9|8177.3|8162.3|8187.9|8166.4|8176.8|8161.8|37
1670582400000|2022-12-09 10:40:00|8175.8|8160.8|8174.9|8159.9|8175.8|8160.8|8170.1|8155.1|10
1670582700000|2022-12-09 10:45:00|8176.7|8161.7|8183.9|8168.9|8184.1|8169.1|8173|8158|11
1670583000000|2022-12-09 10:50:00|8183.8|8168.8|8194.1|8179.1|8196.5|8179.1|8183.7|8168.4|18
1670583300000|2022-12-09 10:55:00|8194.6|8179.6|8191.1|8176.1|8194.6|8179.6|8191|8176|4
1670583600000|2022-12-09 11:00:00|8190.6|8175.6|8184.1|8169.1|8190.6|8175.6|8184.1|8169.1|2
1670583900000|2022-12-09 11:05:00|8183.6|8168.6|8178.6|8163.6|8183.6|8168.6|8176.1|8161.1|13
1670584200000|2022-12-09 11:10:00|8177.1|8162.1|8175.6|8160.6|8177.1|8162.1|8175.6|8160.6|4
1670584500000|2022-12-09 11:15:00|8177.2|8162.2|8177.6|8162.6|8177.6|8162.6|8177.2|8162.2|17
1670584800000|2022-12-09 11:20:00|8177.5|8162.5|8178.6|8163.6|8179.4|8164.4|8177|8162|3
1670585100000|2022-12-09 11:25:00|8177.8|8162.8|8190.9|8175.9|8190.9|8175.9|8177.1|8162.1|8
1670585400000|2022-12-09 11:30:00|8191.3|8176.3|8189.1|8174.1|8191.3|8176.3|8187.9|8172.9|3
1670585700000|2022-12-09 11:35:00|8192.1|8177.1|8195.1|8180.1|8195.6|8180.6|8190.1|8175.1|12
1670586000000|2022-12-09 11:40:00|8195.2|8180.2|8193|8178|8199.1|8184.1|8193|8178|6
1670586300000|2022-12-09 11:45:00|8193.4|8178.4|8195.1|8180.1|8195.6|8180.6|8192.6|8177.6|16
1670586600000|2022-12-09 11:50:00|8196|8181|8195|8180|8196|8181|8195|8180|1
1670586900000|2022-12-09 11:55:00|8194.5|8179.5|8187.9|8172.9|8195|8180|8187.4|8172.4|9
1670587200000|2022-12-09 12:00:00|8187.5|8172.5|8186.9|8171.9|8187.5|8172.5|8180.4|8165.4|3
1670587500000|2022-12-09 12:05:00|8187.7|8172.7|8188.3|8173.3|8188.4|8173.4|8187.7|8172.7|6
1670587800000|2022-12-09 12:10:00|8187.9|8172.9|8188.8|8173.8|8188.8|8173.8|8187.9|8172.9|4
1670588100000|2022-12-09 12:15:00|8187.8|8172.8|8186.9|8171.9|8188.8|8173.8|8186.9|8171.9|2
1670588400000|2022-12-09 12:20:00|8187.9|8172.9|8188|8173|8188.5|8173.5|8187.9|8172.9|0
1670588700000|2022-12-09 12:25:00|8187.6|8172.6|8187|8172|8191.8|8176.8|8187|8172|5
1670589000000|2022-12-09 12:30:00|8186.5|8171.5|8177.9|8162.9|8186.5|8171.5|8177.4|8162.4|16
1670589300000|2022-12-09 12:35:00|8178.4|8163.4|8177.4|8162.4|8178.9|8163.9|8175.4|8160.4|3
1670589600000|2022-12-09 12:40:00|8181.4|8166.4|8183.5|8168.5|8191|8176|8181.4|8166.4|15
1670589900000|2022-12-09 12:45:00|8184.3|8169.3|8186.4|8171.4|8187.3|8172.3|8184.3|8169.3|5
1670590200000|2022-12-09 12:50:00|8187.4|8172.4|8192.9|8177.9|8192.9|8177.9|8187|8172|12
1670590500000|2022-12-09 12:55:00|8193.1|8178.1|8207.4|8192.4|8208.9|8193.9|8191.4|8176.4|35
1670590800000|2022-12-09 13:00:00|8204.4|8189.4|8237.4|8222.4|8238.9|8223.9|8203.4|8188.4|92
1670591100000|2022-12-09 13:05:00|8237.9|8222.9|8233.9|8218.9|8244.9|8229.9|8229.5|8214.5|54
1670591400000|2022-12-09 13:10:00|8243.2|8228.2|8247.7|8232.7|8249.9|8234.9|8232.2|8217.2|83
1670591700000|2022-12-09 13:15:00|8247.1|8232.1|8268.2|8253.2|8271.3|8256.3|8244.8|8229.8|109
1670592000000|2022-12-09 13:20:00|8274.8|8259.8|8278.1|8263.1|8279.2|8264.2|8264.5|8249.5|104
1670592300000|2022-12-09 13:25:00|8278.2|8263.2|8266.1|8251.1|8281.4|8266.4|8266.1|8251.1|122
1670592600000|2022-12-09 13:30:00|8266.3|8251.3|8253.2|8238.2|8268.4|8253.4|8185.9|8166.3|193
1670592900000|2022-12-09 13:35:00|8257.7|8242.7|8267.5|8252.5|8274.5|8259.5|8251.6|8236.6|60
1670593200000|2022-12-09 13:40:00|8274.2|8259.2|8266.4|8251.4|8276.2|8261.2|8257.3|8242.3|120
1670593500000|2022-12-09 13:45:00|8266.8|8251.8|8296.6|8281.6|8300.5|8285.5|8266.8|8251.8|138
1670593800000|2022-12-09 13:50:00|8295|8280|8287.6|8272.6|8301.5|8286.5|8283.2|8268.2|32
1670594100000|2022-12-09 13:55:00|8287.1|8272.1|8269.1|8254.1|8287.1|8272.1|8269.1|8254.1|82
1670594400000|2022-12-09 14:00:00|8268.1|8253.1|8261.8|8246.8|8269.1|8254.1|8240.2|8225.2|62
1670594700000|2022-12-09 14:05:00|8262.2|8247.2|8273.1|8258.1|8280.4|8265.1|8260.5|8245.5|66
1670595000000|2022-12-09 14:10:00|8272.7|8257.7|8289.9|8274.9|8289.9|8274.9|8268.7|8253.7|45
1670595300000|2022-12-09 14:15:00|8289.1|8274.1|8283.7|8268.7|8291.5|8276.5|8282.8|8267.8|29
1670595600000|2022-12-09 14:20:00|8283.2|8268.2|8277.7|8262.7|8286.5|8271.5|8273.6|8258.6|72
1670595900000|2022-12-09 14:25:00|8277.9|8262.9|8298.3|8283.3|8298.3|8283.3|8277.9|8262.9|36
1670596200000|2022-12-09 14:30:00|8297.8|8282.8|8360.5|8345.5|8360.7|8345.7|8297.8|8282.8|332
1670596500000|2022-12-09 14:35:00|8365|8350|8374.3|8359.3|8378.1|8363.1|8353|8338|147
1670596800000|2022-12-09 14:40:00|8372.3|8357.3|8352.1|8337.1|8375.6|8360.6|8336.6|8321.6|113
1670597100000|2022-12-09 14:45:00|8351.3|8336.3|8333.4|8318.4|8351.6|8336.6|8321.9|8306.9|125
1670597400000|2022-12-09 14:50:00|8335.8|8320.8|8320.8|8305.8|8337.8|8322.8|8312.1|8297.1|187
1670597700000|2022-12-09 14:55:00|8321.2|8306.2|8333.9|8318.9|8334.8|8319.8|8310|8295|227
1670598000000|2022-12-09 15:00:00|8334.3|8319.3|8314|8299|8346.9|8331.9|8312.2|8297.2|148
1670598300000|2022-12-09 15:05:00|8321.2|8306.2|8292.2|8277.2|8324.8|8309.8|8278|8263|153
1670598600000|2022-12-09 15:10:00|8290.7|8275.7|8314|8299|8319.1|8304.1|8286.7|8271.7|35
1670598900000|2022-12-09 15:15:00|8314.1|8299.1|8310.1|8295.1|8317.6|8302.6|8298.1|8283.1|54
1670599200000|2022-12-09 15:20:00|8309.7|8294.7|8288.6|8273.6|8309.7|8294.7|8287.5|8272.5|66
1670599500000|2022-12-09 15:25:00|8288.5|8273.5|8324.5|8309.5|8324.5|8309.5|8287.6|8272.6|70
1670599800000|2022-12-09 15:30:00|8324.4|8309.4|8332.7|8317.7|8341.3|8326.3|8318|8303|163
1670600100000|2022-12-09 15:35:00|8333.5|8318.5|8308|8293|8352.5|8337.5|8306.2|8291.2|97
1670600400000|2022-12-09 15:40:00|8307.9|8292.9|8312|8297|8323|8308|8306.4|8291.4|75
1670600700000|2022-12-09 15:45:00|8312.1|8297.1|8300.9|8285.9|8321.4|8306.4|8295.6|8280.6|64
1670601000000|2022-12-09 15:50:00|8301|8286|8281.2|8266.2|8315.3|8300.3|8281.2|8266.2|60
1670601300000|2022-12-09 15:55:00|8281.7|8266.7|8269.1|8254.1|8287.3|8272.3|8246.2|8231.2|69
1670601600000|2022-12-09 16:00:00|8269|8254|8258.5|8243.5|8269.1|8254.1|8254|8239|58
1670601900000|2022-12-09 16:05:00|8258.9|8243.9|8238.5|8223.5|8259.5|8244.5|8230.9|8215.9|117
1670602200000|2022-12-09 16:10:00|8240.2|8225.2|8247.8|8232.8|8251.8|8236.8|8235.5|8220.5|61
1670602500000|2022-12-09 16:15:00|8247.7|8232.7|8241.3|8226.3|8251.8|8236.8|8235|8220|78
1670602800000|2022-12-09 16:20:00|8241.7|8226.7|8270.5|8255.5|8287.6|8272.6|8240.7|8225.7|101
1670603100000|2022-12-09 16:25:00|8271.3|8256.3|8274.3|8259.3|8290.9|8275.9|8271.3|8256.3|59
1670603400000|2022-12-09 16:30:00|8281.3|8266.3|8292.7|8277.7|8293.7|8278.7|8279.3|8264.3|11
1670603700000|2022-12-09 16:35:00|8291.9|8276.9|8302.1|8287.1|8321.5|8306.5|8291.7|8276.7|44
1670604000000|2022-12-09 16:40:00|8307.1|8292.1|8308|8293|8319.8|8304.8|8305.9|8290.9|35
1670604300000|2022-12-09 16:45:00|8309.4|8294.4|8307.5|8292.5|8316.9|8301.9|8302.9|8287.9|34
1670604600000|2022-12-09 16:50:00|8315.4|8300.4|8294.4|8279.4|8316.4|8301.4|8294.1|8279.1|21
1670604900000|2022-12-09 16:55:00|8294|8279|8287.5|8272.5|8312|8297|8286|8271|43
1670605200000|2022-12-09 17:00:00|8287.9|8272.9|8168.5|8153.5|8288|8273|8118.1|8103.1|920
1670605500000|2022-12-09 17:05:00|8168|8153|8185.6|8170.6|8185.6|8170.6|8162.5|8147.5|150
1670605800000|2022-12-09 17:10:00|8185.5|8170.5|8104.1|8089.1|8207.1|8192.1|8104.1|8089.1|496
1670606100000|2022-12-09 17:15:00|8104|8089|8061.2|8046.2|8105|8090|8015.9|8000.9|458
1670606400000|2022-12-09 17:20:00|8060|8045|8136.5|8111.5|8142.8|8111.5|8052.6|8037.6|140
1670606700000|2022-12-09 17:25:00|8136.9|8111.9|8153.2|8138.2|8184.9|8168.1|8124.5|8100.7|110
1670607000000|2022-12-09 17:30:00|8150.8|8135.8|8148.2|8133.2|8175.6|8160.6|8142.4|8119.8|295
1670607300000|2022-12-09 17:35:00|8147.8|8132.8|8231.6|8216.6|8240.2|8225.2|8117|8102|383
1670607600000|2022-12-09 17:40:00|8232|8217|8225.9|8210.9|8255.8|8240.8|8225.9|8210.9|111
1670607900000|2022-12-09 17:45:00|8241.5|8216.5|8214.1|8199.1|8244.9|8229.9|8214.1|8199.1|40
1670608200000|2022-12-09 17:50:00|8214.5|8199.5|8205.2|8190.2|8226.1|8211.1|8204.6|8189.6|52
1670608500000|2022-12-09 17:55:00|8204.7|8189.7|8191.6|8176.6|8214|8199|8181.3|8166.3|115
1670608800000|2022-12-09 18:00:00|8193.3|8178.3|8172.8|8157.8|8193.6|8178.6|8172.7|8157.7|76
1670609100000|2022-12-09 18:05:00|8173.2|8158.2|8150.4|8135.4|8186.1|8171.1|8150.4|8135.4|113
1670609400000|2022-12-09 18:10:00|8150.3|8135.3|8156.8|8141.8|8160.7|8145.7|8132.8|8114.8|36
1670609700000|2022-12-09 18:15:00|8156.3|8141.3|8135.5|8120.5|8159|8144|8126|8111|66
1670610000000|2022-12-09 18:20:00|8134.5|8119.5|8097.5|8082.5|8140.1|8125.1|8095|8080|188
1670610300000|2022-12-09 18:25:00|8098|8083|8125.3|8110.3|8132.9|8117.9|8097.5|8082.5|64
1670610600000|2022-12-09 18:30:00|8125.6|8110.6|8129|8114|8132|8117|8120.6|8105.6|41
1670610900000|2022-12-09 18:35:00|8127|8112|8152|8137|8164.8|8145.7|8123|8108|122
1670611200000|2022-12-09 18:40:00|8152.4|8137.4|8138.8|8123.8|8156|8141|8134.4|8119.4|88
1670611500000|2022-12-09 18:45:00|8136.4|8121.4|8147|8132|8149.5|8134.5|8132.3|8117.3|87
1670611800000|2022-12-09 18:50:00|8146.2|8131.2|8132.9|8117.9|8153.4|8138.4|8130.7|8115.7|111
1670612100000|2022-12-09 18:55:00|8132.5|8117.5|8131.7|8116.7|8138.6|8123.6|8123.9|8108.9|55
1670612400000|2022-12-09 19:00:00|8132|8117|8101.4|8086.4|8137.5|8122.5|8100.6|8085.6|121
1670612700000|2022-12-09 19:05:00|8099.8|8084.8|8069.1|8054.1|8101.5|8086.5|8067.1|8052.1|186
1670613000000|2022-12-09 19:10:00|8069.5|8054.5|8102.5|8087.5|8124.1|8104.6|8067.5|8052.5|854
1670613300000|2022-12-09 19:15:00|8101.2|8086.2|8111.3|8096.3|8115.4|8100.4|8097.9|8082.9|206
1670810400000|2022-12-12 02:00:00|8099.4|8084.4|8110.9|8095.9|8194.4|8166.2|8064|8049|128
1670810700000|2022-12-12 02:05:00|8110.5|8095.5|8105.8|8080.8|8119.8|8104.8|8089.4|8074.4|47
1670811000000|2022-12-12 02:10:00|8098.8|8083.8|8078.4|8063.4|8105.8|8088.3|8068.3|8053.3|29
1670811300000|2022-12-12 02:15:00|8076.3|8061.3|8073.5|8058.5|8109.9|8091.8|8069|8054|27
1670811600000|2022-12-12 02:20:00|8071.5|8056.5|8062.3|8047.3|8071.5|8056.5|8059.4|8044.4|23
1670811900000|2022-12-12 02:25:00|8062.1|8047.1|8064.5|8049.5|8064.5|8049.5|8061.1|8046.1|5
1670812200000|2022-12-12 02:30:00|8064.9|8049.9|8100|8085|8100|8085|8041.6|8026.6|70
1670812500000|2022-12-12 02:35:00|8098.6|8083.6|8093.5|8078.5|8112.4|8092|8093.5|8074.9|8
1670812800000|2022-12-12 02:40:00|8093.3|8078.3|8093.2|8078.2|8098.4|8083.4|8084.6|8069.6|9
1670813100000|2022-12-12 02:45:00|8089.1|8074.1|8084.8|8069.8|8098.3|8083.3|8075.9|8060.9|16
1670813400000|2022-12-12 02:50:00|8084.2|8069.2|8031.2|8016.2|8084.3|8069.3|8023.2|8008.2|96
1670813700000|2022-12-12 02:55:00|8032.6|8017.6|8039.8|8024.8|8039.8|8024.8|8015.7|8000.7|50
1670814000000|2022-12-12 03:00:00|8049.2|8034.2|8037.2|8022.2|8057.3|8042.3|8026.7|8011.7|26
1670814300000|2022-12-12 03:05:00|8045.2|8030.2|8039.3|8024.3|8045.3|8030.3|8016.8|8001.8|28
1670814600000|2022-12-12 03:10:00|8039|8024|8027.8|8012.8|8039.3|8024.3|8018.8|8003.8|36
1670814900000|2022-12-12 03:15:00|8029.2|8014.2|8021.2|8006.2|8035.3|8020.3|8020.8|8005.8|18
1670815200000|2022-12-12 03:20:00|8018|8003|8033|8018|8034.8|8019.8|8016.8|8001.8|12
1670815500000|2022-12-12 03:25:00|8032.8|8017.8|8032|8017|8032.8|8017.8|8028.5|8013.5|7
1670815800000|2022-12-12 03:30:00|8032.6|8017.6|8029.5|8014.5|8033.8|8018.8|8029.4|8014.4|9
1670816100000|2022-12-12 03:35:00|8029|8014|8037|8022|8037.4|8022.4|8029|8014|12
1670816400000|2022-12-12 03:40:00|8036.5|8021.5|8039.7|8024.7|8040.1|8025.1|8036.5|8021.5|3
1670817300000|2022-12-12 03:55:00|8036.8|8021.8|8033.7|8018.7|8040.7|8025.7|8032.7|8017.7|10
1670817600000|2022-12-12 04:00:00|8032.9|8017.9|8041.2|8026.2|8046.7|8031.7|8032.7|8017.7|13
1670817900000|2022-12-12 04:05:00|8042.2|8027.2|8061.7|8046.7|8065.7|8050.7|8042.2|8027.2|20
1670818200000|2022-12-12 04:10:00|8061.2|8046.2|8065.2|8050.2|8066|8051|8061.2|8046.2|8
1670818500000|2022-12-12 04:15:00|8064.8|8049.8|8043.4|8028.4|8070.3|8049.8|8043.4|8028.4|6
1670818800000|2022-12-12 04:20:00|8043.8|8028.8|8042.2|8027.2|8043.9|8028.9|8042.2|8027.2|0
1670819400000|2022-12-12 04:30:00|8043.8|8028.8|8044.2|8029.2|8044.2|8029.2|8043.8|8028.8|0
1670819700000|2022-12-12 04:35:00|8043.9|8028.9|8043.2|8028.2|8043.9|8028.9|8042.7|8027.7|2
1670820000000|2022-12-12 04:40:00|8044.7|8029.7|8045.7|8030.7|8045.7|8030.7|8044.7|8029.7|0
1670820300000|2022-12-12 04:45:00|8048.9|8033.9|8053.4|8038.4|8054.3|8039.3|8048.9|8033.9|7
1670820600000|2022-12-12 04:50:00|8053.3|8038.3|8053.3|8038.3|8053.3|8038.3|8052.8|8037.8|0
1670820900000|2022-12-12 04:55:00|8049.8|8034.8|8049.9|8034.9|8049.9|8034.9|8049.8|8034.8|2
1670821200000|2022-12-12 05:00:00|8049.8|8034.8|8039.9|8024.9|8049.8|8034.8|8039.4|8024.4|12
1670821500000|2022-12-12 05:05:00|8039.5|8024.5|8039.4|8024.4|8040.4|8025.4|8038.4|8023.4|0
1670821800000|2022-12-12 05:10:00|8038.4|8023.4|8038.4|8023.4|8039.9|8024.9|8037.9|8022.9|1
1670822100000|2022-12-12 05:15:00|8031.1|8016.1|8031|8016|8032.3|8017.3|8028.4|8013.4|10
1670822400000|2022-12-12 05:20:00|8025|8010|8037.5|8022.5|8037.5|8022.5|8024|8009|17
1670822700000|2022-12-12 05:25:00|8037.3|8022.3|8027.5|8012.5|8037.3|8022.3|8027|8012|9
1670823000000|2022-12-12 05:30:00|8028|8013|8037.5|8022.5|8038|8023|8028|8013|4
1670823300000|2022-12-12 05:35:00|8038.4|8023.4|8051|8036|8051|8036|8038.4|8023.4|4
1670823600000|2022-12-12 05:40:00|8051.1|8036.1|8049.6|8034.6|8062.8|8047.8|8049.5|8034.5|6
1670823900000|2022-12-12 05:45:00|8053.6|8038.6|8054.5|8039.5|8054.5|8039.5|8053.6|8038.6|7
1670824200000|2022-12-12 05:50:00|8056|8041|8057.9|8042.9|8059|8044|8055.5|8040.5|12
1670824500000|2022-12-12 05:55:00|8058|8043|8060|8045|8060.4|8045.4|8057|8042|6
1670824800000|2022-12-12 06:00:00|8058.6|8043.6|8053.4|8038.4|8058.6|8043.6|8047.9|8032.9|15
1670825100000|2022-12-12 06:05:00|8055.9|8040.9|8058.8|8043.8|8060.3|8045.3|8055.8|8040.8|5
1670825400000|2022-12-12 06:10:00|8059.2|8044.2|8082|8067|8082|8067|8058.7|8043.7|11
1670825700000|2022-12-12 06:15:00|8081.8|8066.8|8071.3|8056.3|8081.8|8066.8|8071.3|8056.3|15
1670826000000|2022-12-12 06:20:00|8072.3|8057.3|8069.2|8054.2|8079.7|8064.7|8069.2|8054.2|35
1670826300000|2022-12-12 06:25:00|8064.5|8049.5|8054.3|8039.3|8064.5|8049.5|8051.4|8036.4|13
1670826600000|2022-12-12 06:30:00|8053.8|8038.8|8051.9|8036.9|8056.8|8041.8|8048|8033|8
1670826900000|2022-12-12 06:35:00|8054.7|8039.7|8051.7|8036.7|8054.8|8039.8|8042.4|8027.4|14
1670827200000|2022-12-12 06:40:00|8052.9|8037.9|8053.7|8038.7|8055.2|8040.2|8052.9|8037.9|1
1670827500000|2022-12-12 06:45:00|8054.2|8039.2|8056.8|8041.8|8061.5|8046.5|8053.7|8038.7|4
1670827800000|2022-12-12 06:50:00|8053.9|8038.9|8042.8|8027.8|8053.9|8038.9|8040.5|8025.5|15
1670828100000|2022-12-12 06:55:00|8042.4|8027.4|8045.8|8030.8|8047.3|8032.3|8041.5|8026.5|14
1670828400000|2022-12-12 07:00:00|8045.2|8030.2|8047.9|8032.9|8047.9|8032.9|8041.9|8026.9|3
1670828700000|2022-12-12 07:05:00|8044.6|8029.6|8044.4|8029.4|8044.6|8029.6|8039.9|8024.9|2
1670829000000|2022-12-12 07:10:00|8042.4|8027.4|8041.6|8026.6|8042.9|8027.9|8041.6|8026.6|1
1670829300000|2022-12-12 07:15:00|8041.4|8026.4|8040.5|8025.5|8044|8029|8039.9|8024.9|6
1670829600000|2022-12-12 07:20:00|8038|8023|8032.4|8017.4|8038|8023|8032.4|8017.4|9
1670829900000|2022-12-12 07:25:00|8029.4|8014.4|8041.4|8026.4|8041.4|8026.4|8028.8|8013.8|9
1670830200000|2022-12-12 07:30:00|8040.8|8025.8|8042.4|8027.4|8049.9|8034.9|8036.2|8021.2|8
1670830500000|2022-12-12 07:35:00|8042.9|8027.9|8023.9|8008.9|8043.9|8028.9|8022.9|8007.9|15
1670830800000|2022-12-12 07:40:00|8024.5|8009.5|8027.4|8012.4|8028.3|8013.3|8023.4|8008.4|13
1670831100000|2022-12-12 07:45:00|8027|8012|8024.4|8009.4|8027.4|8012.4|8024.4|8009.4|2
1670831400000|2022-12-12 07:50:00|8025.5|8010.5|8025.4|8010.4|8025.5|8010.5|8025.4|8010.4|4
1670831700000|2022-12-12 07:55:00|8025.9|8010.9|8021|8006|8026.4|8011.4|8020.8|8005.8|45
1670832000000|2022-12-12 08:00:00|8019.5|8004.5|8025.9|8010.9|8025.9|8010.9|8019|8004|28
1670832300000|2022-12-12 08:05:00|8025.8|8010.8|8026.9|8011.9|8027.4|8012.4|8025.8|8010.8|2
1670832600000|2022-12-12 08:10:00|8026.8|8011.8|8023.4|8008.4|8026.8|8011.8|8023.4|8008.4|6
1670832900000|2022-12-12 08:15:00|8023|8008|7993.7|7978.7|8023.1|8008.1|7993.3|7978.3|132
1670833200000|2022-12-12 08:20:00|7993.5|7978.5|8000|7985|8000.5|7985.5|7993.5|7978.5|6
1670833500000|2022-12-12 08:25:00|7999.6|7984.6|7999.7|7984.7|8004.1|7989.1|7997.5|7982.5|5
1670833800000|2022-12-12 08:30:00|7999.4|7984.4|7998|7983|7999.4|7984.4|7992|7977|18
1670834100000|2022-12-12 08:35:00|7999|7984|8008.1|7993.1|8010.8|7995.8|7999|7984|4
1670834400000|2022-12-12 08:40:00|8014|7999|8012|7997|8018.8|8003.8|8012|7997|11
1670834700000|2022-12-12 08:45:00|8011.5|7996.5|8011|7996|8012|7997|8011|7996|0
1670835000000|2022-12-12 08:50:00|8010.8|7995.8|8011.6|7996.6|8013.6|7998.6|8009|7994|6
1670835300000|2022-12-12 08:55:00|8012|7997|8006|7991|8012|7997|8005.5|7990.5|1
1670835600000|2022-12-12 09:00:00|8005.6|7990.6|8009.5|7994.5|8010|7995|8004|7989|3
1670835900000|2022-12-12 09:05:00|8009.4|7994.4|8009.4|7994.4|8009.4|7994.4|8009.4|7994.4|0
1670836200000|2022-12-12 09:10:00|8009.9|7994.9|8007.5|7992.5|8010.4|7995.4|8007.5|7992.5|8
1670836500000|2022-12-12 09:15:00|8007.1|7992.1|8012.7|7997.7|8013|7998|8007.1|7992.1|13
1670836800000|2022-12-12 09:20:00|8023.6|8008.6|8030.3|8015.3|8034.1|8019.1|8021.6|8006.6|40
1670837100000|2022-12-12 09:25:00|8029.9|8014.9|8027.3|8012.3|8032.5|8017.5|8027|8012|10
1670837400000|2022-12-12 09:30:00|8026.8|8011.8|8029.9|8014.9|8029.9|8014.9|8024.9|8009.9|20
1670837700000|2022-12-12 09:35:00|8030|8015|8028|8013|8033.4|8018.4|8028|8013|4
1670838000000|2022-12-12 09:40:00|8027.5|8012.5|8025.1|8010.1|8027.5|8012.5|8025.1|8010.1|1
1670838300000|2022-12-12 09:45:00|8027.1|8012.1|8034|8019|8035.9|8020.9|8026.6|8011.6|14
1670838600000|2022-12-12 09:50:00|8034.1|8019.1|8036.1|8021.1|8036.1|8021.1|8034.1|8019.1|1
1670838900000|2022-12-12 09:55:00|8036|8021|8045.7|8030.7|8045.7|8030.7|8033|8018|4
1670839200000|2022-12-12 10:00:00|8042.3|8027.3|8027.2|8012.2|8042.3|8027.3|8027.2|8012.2|12
1670839500000|2022-12-12 10:05:00|8027.6|8012.6|8029.6|8014.6|8030.6|8015.6|8027.6|8012.6|5
1670839800000|2022-12-12 10:10:00|8034.1|8019.1|8026.7|8011.7|8034.1|8019.1|8025.8|8010.8|12
1670840100000|2022-12-12 10:15:00|8026.6|8011.6|8026.7|8011.7|8026.7|8011.7|8026.6|8011.6|0
1670840400000|2022-12-12 10:20:00|8036.3|8021.3|8039.5|8024.5|8040|8025|8036.3|8021.3|2
1670840700000|2022-12-12 10:25:00|8043|8028|8023.6|8008.6|8043|8028|8016.2|8001.2|11
1670841000000|2022-12-12 10:30:00|8023.7|8008.7|8017.2|8002.2|8025.2|8010.2|8013.2|7998.2|12
1670841300000|2022-12-12 10:35:00|8018.4|8003.4|8012.9|7997.9|8018.7|8003.7|8012.9|7997.9|3
1670841600000|2022-12-12 10:40:00|8013.3|7998.3|8013.3|7998.3|8013.3|7998.3|8013.3|7998.3|0
1670841900000|2022-12-12 10:45:00|8012.8|7997.8|8012.8|7997.8|8014|7999|8012.8|7997.8|1
1670842200000|2022-12-12 10:50:00|8013.8|7998.8|8015.2|8000.2|8016.2|8001.2|8010.3|7995.3|15
1670842500000|2022-12-12 10:55:00|8015.1|8000.1|8011.7|7996.7|8015.1|8000.1|8011.7|7996.7|1
1670842800000|2022-12-12 11:00:00|8010.7|7995.7|8004.7|7989.7|8010.7|7995.7|8001.6|7986.6|29
1670843100000|2022-12-12 11:05:00|8004.6|7989.6|8003.9|7988.9|8005.2|7990.2|8003.2|7988.2|8
1670843400000|2022-12-12 11:10:00|8004.5|7989.5|8003.7|7988.7|8008.8|7993.8|8003.7|7988.7|10
1670843700000|2022-12-12 11:15:00|8004.6|7989.6|8008.7|7993.7|8008.7|7993.7|8004.6|7989.6|2
1670844000000|2022-12-12 11:20:00|||||||||1
1670844300000|2022-12-12 11:25:00|8008.6|7993.6|8006.6|7991.6|8009.2|7994.2|8005.2|7990.2|1
1670844600000|2022-12-12 11:30:00|8006.7|7991.7|8008.2|7993.2|8008.2|7993.2|8006.7|7991.7|1
1670844900000|2022-12-12 11:35:00|8007.7|7992.7|8007.7|7992.7|8007.7|7992.7|8007.6|7992.6|1
1670845200000|2022-12-12 11:40:00|8007.6|7992.6|8004.7|7989.7|8007.6|7992.6|8004.6|7989.6|1
1670845500000|2022-12-12 11:45:00|8004.6|7989.6|8012.1|7997.1|8012.2|7997.2|8004.1|7989.1|10
1670845800000|2022-12-12 11:50:00|8012.4|7997.4|8013.1|7998.1|8024.1|8009.1|8012.4|7997.4|6
1670846100000|2022-12-12 11:55:00|8013.5|7998.5|8013.6|7998.6|8014.4|7999.4|8011.6|7996.6|1
1670846400000|2022-12-12 12:00:00|8014.1|7999.1|8014.6|7999.6|8015.6|8000.6|8011.6|7996.6|4
1670846700000|2022-12-12 12:05:00|8015|8000|8018.4|8003.4|8018.4|8003.4|8009.6|7994.6|10
1670847000000|2022-12-12 12:10:00|8017.9|8002.9|8028.1|8013.1|8028.6|8013.6|8011.7|7996.7|16
1670847300000|2022-12-12 12:15:00|8029.2|8014.2|8048.7|8033.7|8048.7|8033.7|8029.2|8014.2|22
1670847600000|2022-12-12 12:20:00|8048.6|8033.6|8067.5|8052.5|8081.5|8066.5|8048.1|8033.1|39
1670847900000|2022-12-12 12:25:00|8067.9|8052.9|8061.7|8046.7|8068|8053|8061.3|8046.3|4
1670848200000|2022-12-12 12:30:00|8061.8|8046.8|8065|8050|8065.5|8050.5|8059.1|8044.1|6
1670848500000|2022-12-12 12:35:00|8069.1|8054.1|8061.6|8046.6|8075.5|8060.5|8061.6|8046.6|10
1670848800000|2022-12-12 12:40:00|8061.2|8046.2|8057.4|8042.4|8061.2|8046.2|8051.5|8036.5|14
1670849100000|2022-12-12 12:45:00|8059.9|8044.9|8062.9|8047.9|8071.4|8048.5|8059.9|8043.9|3
1670849400000|2022-12-12 12:50:00|8060.9|8045.9|8068.5|8053.5|8074.9|8059.9|8059.9|8043|5
1670849700000|2022-12-12 12:55:00|8068|8053|8057.7|8042.7|8068|8053|8057|8042|18
1670850000000|2022-12-12 13:00:00|8057.6|8042.6|8066.6|8051.6|8098.8|8083.8|8057.6|8042.6|72
1670850300000|2022-12-12 13:05:00|8066.2|8051.2|8053.5|8038.5|8067.4|8052.4|8053.2|8038.2|36
1670850600000|2022-12-12 13:10:00|8053.6|8038.6|8057.5|8042.5|8073.9|8058.9|8046.1|8031.1|46
1670850900000|2022-12-12 13:15:00|8058.5|8043.5|8068.5|8053.5|8074.7|8059.7|8045.2|8030.2|56
1670851200000|2022-12-12 13:20:00|8072|8057|8053.7|8038.7|8074|8059|8050.7|8035.7|19
1670851500000|2022-12-12 13:25:00|8047.9|8032.9|8049.1|8034.1|8062.7|8047.7|8043.4|8028.4|68
1670851800000|2022-12-12 13:30:00|8049|8034|8047.5|8032.5|8050.4|8035.4|8046.4|8031.4|21
1670852100000|2022-12-12 13:35:00|8049.8|8034.8|8048.1|8033.1|8049.8|8034.8|8043.9|8028.9|30
1670852400000|2022-12-12 13:40:00|8048.2|8033.2|8036.8|8021.8|8049.1|8034.1|8032.4|8017.4|49
1670852700000|2022-12-12 13:45:00|8036.7|8021.7|8040.3|8025.3|8044.8|8029.8|8034.9|8019.9|43
1670853000000|2022-12-12 13:50:00|8040.2|8025.2|8021|8006|8046.6|8031.6|8020.9|8005.9|94
1670853300000|2022-12-12 13:55:00|8018|8003|8019.2|8004.2|8025.8|8010.8|8013.6|7998.6|107
1670853600000|2022-12-12 14:00:00|8017.9|8002.9|7988.3|7973.3|8027.9|8012.9|7987.4|7972.4|127
1670853900000|2022-12-12 14:05:00|7987.8|7972.8|7989.3|7974.3|7997.9|7982.9|7986.8|7971.8|104
1670854200000|2022-12-12 14:10:00|7989|7974|7979.8|7964.8|7989|7974|7975.3|7960.3|192
1670854500000|2022-12-12 14:15:00|7980.3|7965.3|7992|7977|7992.3|7977.3|7977|7962|61
1670854800000|2022-12-12 14:20:00|7991.9|7976.9|8000.3|7985.3|8005.8|7990.8|7991.2|7976.2|28
1670855100000|2022-12-12 14:25:00|7999.8|7984.8|7984.1|7969.1|7999.8|7984.8|7978.2|7963.2|61
1670855400000|2022-12-12 14:30:00|7986.2|7971.2|7995.3|7980.3|7999.2|7984.2|7975.7|7960.7|117
1670855700000|2022-12-12 14:35:00|7994.9|7979.9|7980.5|7965.5|7999.5|7984.5|7980.5|7965.5|43
1670856000000|2022-12-12 14:40:00|7979|7964|7983.9|7968.9|7987.9|7972.9|7974.1|7959.1|158
1670856300000|2022-12-12 14:45:00|7983.4|7968.4|7992.1|7977.1|7995.5|7980.5|7980.4|7965.4|138
1670856600000|2022-12-12 14:50:00|7991.6|7976.6|7982|7967|7991.6|7976.6|7978|7963|46
1670856900000|2022-12-12 14:55:00|7981.9|7966.9|7976.8|7961.8|7982.7|7967.7|7975.8|7960.8|55
1670857200000|2022-12-12 15:00:00|7976.9|7961.9|7987.3|7972.3|7998.7|7983.7|7976.5|7961.5|94
1670857500000|2022-12-12 15:05:00|7987|7972|7980.7|7965.7|7988.8|7973.8|7980.3|7965.3|56
1670857800000|2022-12-12 15:10:00|7980.8|7965.8|8001.2|7986.2|8011.9|7996.9|7980.8|7965.8|102
1670858100000|2022-12-12 15:15:00|8001.3|7986.3|7995.8|7980.8|8012.2|7997.2|7995.8|7980.8|64
1670858400000|2022-12-12 15:20:00|8000.3|7985.3|7999.8|7984.8|8011.2|7996.2|7992.9|7977.9|94
1670858700000|2022-12-12 15:25:00|7999.6|7984.6|7999.7|7984.7|8015.6|8000.6|7996.6|7981.6|97
1670859000000|2022-12-12 15:30:00|7999.1|7984.1|7986|7971|8009.5|7994.5|7985.1|7970.1|147
1670859300000|2022-12-12 15:35:00|7985.9|7970.9|7992|7977|7997.5|7982.5|7980.5|7965.5|87
1670859600000|2022-12-12 15:40:00|7991.3|7976.3|7976|7961|7991.7|7976.7|7975.3|7960.3|153
1670859900000|2022-12-12 15:45:00|7976.8|7961.8|7952.2|7937.2|7979.5|7964.5|7949.7|7934.7|280
1670860200000|2022-12-12 15:50:00|7952.3|7937.3|7966.2|7951.2|7973.7|7958.7|7940.8|7925.8|259
1670860500000|2022-12-12 15:55:00|7966.1|7951.1|7967.5|7952.5|7968.2|7953.2|7945.6|7930.6|125
1670860800000|2022-12-12 16:00:00|7966.7|7951.7|7960|7945|7971.2|7956.2|7950.8|7935.8|89
1670861100000|2022-12-12 16:05:00|7959.2|7944.2|8013.9|7998.9|8015.8|8000.8|7959.1|7944.1|125
1670861400000|2022-12-12 16:10:00|8011.9|7996.9|7991.6|7976.6|8011.9|7996.9|7983.7|7968.7|77
1670861700000|2022-12-12 16:15:00|7991.7|7976.7|7985.9|7970.9|7999.4|7984.4|7982.5|7967.5|70
1670862000000|2022-12-12 16:20:00|7985.4|7970.4|7968.3|7953.3|7993.9|7978.9|7967.2|7952.2|67
1670862300000|2022-12-12 16:25:00|7972.9|7957.9|7964.5|7949.5|7980.5|7965.5|7963.7|7948.7|90
1670862600000|2022-12-12 16:30:00|7964.6|7949.6|7966.1|7951.1|7973.2|7958.2|7963|7948|58
1670862900000|2022-12-12 16:35:00|7968.8|7953.8|7964.2|7949.2|7973.1|7958.1|7962.7|7947.7|97
1670863200000|2022-12-12 16:40:00|7963.8|7948.8|7963.4|7948.4|7970.6|7955.6|7962.5|7947.5|86
1670863500000|2022-12-12 16:45:00|7963|7948|7957.4|7942.4|7967.5|7952.5|7957.1|7942.1|70
1670863800000|2022-12-12 16:50:00|7957.9|7942.9|7963.2|7948.2|7968.4|7953.4|7946|7931|90
1670864100000|2022-12-12 16:55:00|7962.7|7947.7|7975.7|7960.7|7984.6|7969.6|7957.3|7942.3|125
1670864400000|2022-12-12 17:00:00|7976.1|7961.1|7974.6|7959.6|7984.2|7969.2|7971.7|7956.7|94
1670864700000|2022-12-12 17:05:00|7975|7960|7981|7966|7983.7|7968.7|7972.2|7957.2|85
1670865000000|2022-12-12 17:10:00|7981.4|7966.4|7968.6|7953.6|7981.6|7966.6|7954.5|7939.5|83
1670865300000|2022-12-12 17:15:00|7967.2|7952.2|7960.5|7945.5|7967.2|7952.2|7950.1|7935.1|54
1670865600000|2022-12-12 17:20:00|7959.1|7944.1|7948.9|7933.9|7960.6|7945.6|7945|7930|75
1670865900000|2022-12-12 17:25:00|7947.4|7932.4|7935.1|7920.1|7953.4|7938.4|7930.8|7915.8|128
1670866200000|2022-12-12 17:30:00|7934.7|7919.7|7939.1|7924.1|7939.1|7924.1|7922.7|7907.7|216
1670866500000|2022-12-12 17:35:00|7939.5|7924.5|7939.4|7924.4|7946.4|7931.4|7932.3|7917.3|69
1670866800000|2022-12-12 17:40:00|7937.7|7922.7|7938.6|7923.6|7939.1|7924.1|7931.7|7916.7|33
1670867100000|2022-12-12 17:45:00|7938.2|7923.2|7945.7|7930.7|7955.5|7940.5|7934.2|7919.2|42
1670867400000|2022-12-12 17:50:00|7945.2|7930.2|7960.4|7945.4|7960.4|7945.4|7938.4|7923.4|26
1670867700000|2022-12-12 17:55:00|7961.2|7946.2|7944.8|7929.8|7962|7947|7935.5|7920.5|53
1670868000000|2022-12-12 18:00:00|7943.1|7928.1|7930.9|7915.9|7945.4|7930.4|7930.9|7915.9|35
1670868300000|2022-12-12 18:05:00|7930.5|7915.5|7932.6|7917.6|7937.5|7922.5|7930.1|7915.1|49
1670868600000|2022-12-12 18:10:00|7932.2|7917.2|7925.7|7910.7|7938.1|7923.1|7922.8|7907.8|44
1670868900000|2022-12-12 18:15:00|7925.2|7910.2|7921.9|7906.9|7926.7|7911.7|7921.8|7906.8|44
1670869200000|2022-12-12 18:20:00|7922|7907|7921.2|7906.2|7922.5|7907.5|7916.5|7901.5|65
1670869500000|2022-12-12 18:25:00|7921|7906|7935.1|7920.1|7937|7922|7920.9|7905.9|54
1670869800000|2022-12-12 18:30:00|7935.5|7920.5|7929.8|7914.8|7946.5|7931.5|7929.8|7914.8|14
1670870100000|2022-12-12 18:35:00|7929|7914|7928.2|7913.2|7929|7914|7925.2|7910.2|42
1670870400000|2022-12-12 18:40:00|7927.8|7912.8|7929.5|7914.5|7934.7|7919.7|7926.7|7911.7|23
1670870700000|2022-12-12 18:45:00|7929.4|7914.4|7926|7911|7936.3|7921.3|7926|7911|74
1670871000000|2022-12-12 18:50:00|7926.5|7911.5|7915.5|7900.5|7926.5|7911.5|7914.6|7899.6|81
1670871300000|2022-12-12 18:55:00|7915.1|7900.1|7926.8|7911.8|7929.3|7914.3|7913.7|7898.7|110
1670871600000|2022-12-12 19:00:00|7928.8|7913.8|7934.7|7919.7|7939|7924|7928.8|7913.8|44
1670871900000|2022-12-12 19:05:00|7934.9|7919.9|7947.8|7932.8|7949.3|7934.3|7934.9|7919.9|161
1670872200000|2022-12-12 19:10:00|7947.4|7932.4|7947.4|7932.4|7957.9|7942.9|7928.7|7913.7|435
1670872500000|2022-12-12 19:15:00|7947.8|7932.8|7938|7923|7951.3|7936.3|7935.6|7920.6|104
1670896800000|2022-12-13 02:00:00|7940.8|7925.8|7964.1|7949.1|7979.4|7964.4|7940.8|7925.8|76
1670897100000|2022-12-13 02:05:00|7964.8|7949.8|7926.8|7911.8|7964.8|7949.8|7926.7|7911.7|35
1670897400000|2022-12-13 02:10:00|7926.3|7911.3|7932.5|7917.5|7948.2|7917.5|7923.4|7908.4|30
1670897700000|2022-12-13 02:15:00|7931.2|7916.2|7930.1|7915.1|7932.6|7917.6|7925.1|7910.1|5
1670898000000|2022-12-13 02:20:00|7930.6|7915.6|7926.1|7911.1|7932|7917|7924.3|7909.3|8
1670898300000|2022-12-13 02:25:00|7929.8|7914.8|7933.4|7918.4|7935.2|7920.2|7929.8|7914.8|13
1670898600000|2022-12-13 02:30:00|7930.1|7915.1|7930.3|7915.3|7933|7918|7927.6|7912.6|9
1670898900000|2022-12-13 02:35:00|7928.4|7913.4|7930.6|7915.6|7930.6|7915.6|7927.4|7912.4|7
1670899200000|2022-12-13 02:40:00|7929.4|7914.4|7930.1|7915.1|7930.6|7915.6|7928.4|7913.4|9
1670899500000|2022-12-13 02:45:00|7928.6|7913.6|7931.1|7916.1|7931.9|7916.9|7925.6|7910.6|17
1670899800000|2022-12-13 02:50:00|7930.9|7915.9|7928.9|7913.9|7935.2|7920.2|7925.2|7910.2|14
1670900100000|2022-12-13 02:55:00|7928.4|7913.4|7925.7|7910.7|7928.4|7913.4|7924.2|7909.2|9
1670900400000|2022-12-13 03:00:00|7926.3|7911.3|7921.2|7906.2|7930.4|7915.4|7920.2|7905.2|15
1670900700000|2022-12-13 03:05:00|7921.6|7906.6|7922.1|7907.1|7922.5|7907.5|7918.8|7903.8|2
1670901000000|2022-12-13 03:10:00|7920.2|7905.2|7923.9|7908.9|7923.9|7908.9|7919.2|7904.2|4
1670901300000|2022-12-13 03:15:00|7923.4|7908.4|7891.6|7876.6|7924.4|7909.4|7891.2|7876.2|24
1670901600000|2022-12-13 03:20:00|7891.2|7876.2|7899.3|7884.3|7904|7889|7891.2|7876.2|8
1670901900000|2022-12-13 03:25:00|7899.7|7884.7|7926.7|7911.7|7945|7930|7899.7|7884.7|51
1670902200000|2022-12-13 03:30:00|7921.3|7906.3|7912.4|7897.4|7922.7|7906.3|7908.7|7893.7|21
1670902500000|2022-12-13 03:35:00|7912.6|7897.6|7914.9|7899.9|7915.1|7900.1|7912.4|7897.4|3
1670902800000|2022-12-13 03:40:00|7906|7891|7902.3|7887.3|7907.9|7891|7894.2|7879.2|22
1670903100000|2022-12-13 03:45:00|7895.6|7880.6|7889.6|7874.6|7900.5|7885.5|7889.6|7874.6|4
1670903400000|2022-12-13 03:50:00|7889.7|7874.7|7892.2|7877.2|7892.2|7877.2|7889.7|7874.7|8
1670903700000|2022-12-13 03:55:00|7892.5|7877.5|7895.2|7880.2|7895.7|7880.7|7891.9|7876.9|2
1670904000000|2022-12-13 04:00:00|7895.3|7880.3|7895.9|7880.9|7895.9|7880.9|7895.3|7880.3|1
1670904300000|2022-12-13 04:05:00|7897.4|7882.4|7897.8|7882.8|7897.8|7882.8|7897.4|7882.4|0
1670904600000|2022-12-13 04:10:00|7897.9|7882.9|7898.6|7883.6|7898.6|7883.6|7894.4|7879.4|1
1670904900000|2022-12-13 04:15:00|7899.1|7884.1|7902.1|7887.1|7902.1|7887.1|7899.1|7884.1|1
1670905500000|2022-12-13 04:25:00|7900.1|7885.1|7903.1|7888.1|7903.4|7888.4|7898.2|7883.2|1
1670905800000|2022-12-13 04:30:00|7902.9|7887.9|7905.1|7890.1|7905.3|7890.3|7902.9|7887.9|1
1670906100000|2022-12-13 04:35:00|7909.3|7894.3|7910.4|7895.4|7910.6|7895.6|7909.3|7894.3|1
1670906400000|2022-12-13 04:40:00|7910.3|7895.3|7910.9|7895.9|7913.4|7898.4|7909.6|7894.6|56
1670906700000|2022-12-13 04:45:00|7911.3|7896.3|7926.4|7911.4|7926.4|7911.4|7911.3|7896.3|20
1670907000000|2022-12-13 04:50:00|7929.4|7914.4|7936.4|7921.4|7936.4|7921.4|7929.4|7914.4|6
1670907300000|2022-12-13 04:55:00|7935.9|7920.9|7936|7921|7936|7921|7935.9|7920.9|1
1670907600000|2022-12-13 05:00:00|7935.9|7920.9|7937.6|7922.6|7940.3|7925.3|7935.9|7920.9|27
1670907900000|2022-12-13 05:05:00|7944|7929|7936.9|7921.9|7944|7929|7936.9|7921.9|11
1670908200000|2022-12-13 05:10:00|7936.7|7921.7|7936.9|7921.9|7936.9|7921.9|7936.7|7921.7|3
1670908800000|2022-12-13 05:20:00|7936.8|7921.8|7937.6|7922.6|7937.7|7922.7|7934.2|7919.2|11
1670909100000|2022-12-13 05:25:00|7938|7923|7939.7|7924.7|7939.7|7924.7|7936.5|7921.5|1
1670909400000|2022-12-13 05:30:00|7939.9|7924.9|7940|7925|7943|7928|7933.1|7918.1|16
1670909700000|2022-12-13 05:35:00|7939.6|7924.6|7941.5|7926.5|7941.5|7926.5|7939.5|7924.5|1
1670910000000|2022-12-13 05:40:00|7942|7927|7954.1|7939.1|7957.9|7942.9|7942|7927|7
1670910300000|2022-12-13 05:45:00|7954|7939|7958.2|7943.2|7971.1|7948|7952.2|7931.9|2
1670910600000|2022-12-13 05:50:00|7958.6|7943.6|7959.7|7944.7|7959.7|7944.7|7953.5|7938.5|11
1670911200000|2022-12-13 06:00:00|7961.7|7946.7|7958|7943|7962.4|7947.4|7958|7943|0
1670911500000|2022-12-13 06:05:00|7955.6|7940.6|7975.1|7960.1|7975.1|7960.1|7955.6|7940.6|4
1670911800000|2022-12-13 06:10:00|7975|7960|7975.6|7960.6|7975.6|7960.6|7974.6|7959.6|3
1670912100000|2022-12-13 06:15:00|7979.6|7964.6|7978.2|7963.2|7982|7967|7976.6|7961.6|4
1670912400000|2022-12-13 06:20:00|7982.4|7967.4|7979.1|7964.1|7982.4|7967.4|7978.5|7963.5|7
1670912700000|2022-12-13 06:25:00|7979.4|7964.4|7979.5|7964.5|7979.5|7964.5|7979.4|7964.4|0
1670913000000|2022-12-13 06:30:00|7979.6|7964.6|7979.8|7964.8|7979.8|7964.8|7979.2|7964.2|1
1670913300000|2022-12-13 06:35:00|7980.2|7965.2|7991|7976|7991|7976|7980.2|7965.2|3
1670913600000|2022-12-13 06:40:00|7992.9|7977.9|8001.4|7986.4|8001.4|7986.4|7992.9|7977.9|3
1670913900000|2022-12-13 06:45:00|8001.9|7986.9|8011.7|7996.7|8020.3|8001.9|8001.9|7982.8|13
1670914200000|2022-12-13 06:50:00|8012.2|7997.2|8010.2|7995.2|8015|8000|8009.1|7994.1|6
1670914500000|2022-12-13 06:55:00|8011.3|7996.3|8025.4|8010.4|8030|8015|8011.3|7996.3|13
1670914800000|2022-12-13 07:00:00|8024.6|8009.6|8025.2|8010.2|8025.2|8010.2|8022.2|8007.2|0
1670915100000|2022-12-13 07:05:00|8032.7|8017.7|8033.2|8018.2|8036.7|8021.7|8029.8|8014.8|8
1670915400000|2022-12-13 07:10:00|8033.6|8018.6|8034.2|8019.2|8036.2|8021.2|8033.2|8018.2|4
1670915700000|2022-12-13 07:15:00|8032.2|8017.2|8031.2|8016.2|8032.2|8017.2|8025.2|8010.2|2
1670916000000|2022-12-13 07:20:00|8031.6|8016.6|8031.2|8016.2|8033.6|8018.6|8029.7|8014.7|6
1670916300000|2022-12-13 07:25:00|8030.8|8015.8|8031.2|8016.2|8031.5|8016.5|8029.7|8014.7|1
1670916600000|2022-12-13 07:30:00|8032.1|8017.1|8066.1|8051.1|8071.3|8056.3|8032.1|8017.1|28
1670916900000|2022-12-13 07:35:00|8063.6|8048.6|8065.1|8050.1|8065.1|8050.1|8062.6|8047.6|1
1670917200000|2022-12-13 07:40:00|8064.7|8049.7|8054.6|8039.6|8065.1|8050.1|8053.8|8038.8|4
1670917500000|2022-12-13 07:45:00|8055.1|8040.1|8080.8|8065.8|8088.1|8073.1|8055.1|8040.1|76
1670917800000|2022-12-13 07:50:00|8081.2|8066.2|8080.6|8065.6|8085.1|8070.1|8073.8|8058.8|5
1670918100000|2022-12-13 07:55:00|8081|8066|8051.3|8036.3|8081.6|8066.6|8049.1|8034.1|21
1670918400000|2022-12-13 08:00:00|8051.6|8036.6|8049.5|8034.5|8059.6|8044.6|8049.5|8034.5|29
1670918700000|2022-12-13 08:05:00|8043|8028|8042|8027|8043|8028|8039.1|8024.1|8
1670919000000|2022-12-13 08:10:00|8042.2|8027.2|8050|8035|8050.5|8035.5|8042.2|8027.2|4
1670919600000|2022-12-13 08:20:00|8057.2|8042.2|8061.1|8046.1|8061.1|8046.1|8056.1|8041.1|3
1670919900000|2022-12-13 08:25:00|8059.7|8044.7|8066.5|8051.5|8066.5|8051.5|8059.7|8044.7|8
1670920200000|2022-12-13 08:30:00|8065.8|8050.8|8068.3|8053.3|8069.7|8054.7|8065.3|8050.3|2
1670920500000|2022-12-13 08:35:00|8067.8|8052.8|8057.6|8042.6|8068.3|8053.3|8054.1|8039.1|10
1670920800000|2022-12-13 08:40:00|8057.1|8042.1|8047|8032|8057.6|8042.6|8042.5|8027.5|3
1670921100000|2022-12-13 08:45:00|8047.5|8032.5|8048.5|8033.5|8058|8043|8047.5|8032.5|14
1670921400000|2022-12-13 08:50:00|8049.5|8034.5|8056|8041|8056|8041|8049.5|8034.5|1
1670921700000|2022-12-13 08:55:00|8056.5|8041.5|8056|8041|8057|8042|8055|8040|2
1670922000000|2022-12-13 09:00:00|8056.5|8041.5|8062|8047|8062.5|8047.5|8055|8040|13
1670922300000|2022-12-13 09:05:00|8064.6|8049.6|8063|8048|8064.6|8049.6|8060|8045|6
1670922600000|2022-12-13 09:10:00|8063.5|8048.5|8045.8|8030.8|8063.5|8048.5|8034.3|8019.3|18
1670922900000|2022-12-13 09:15:00|8046.3|8031.3|8061.5|8046.5|8068|8053|8043|8028|16
1670923200000|2022-12-13 09:20:00|8064|8049|8060.5|8045.5|8064.9|8049.9|8060.4|8045.4|9
1670923500000|2022-12-13 09:25:00|8059.3|8044.3|8048|8033|8059.3|8044.3|8047.9|8032.9|3
1670923800000|2022-12-13 09:30:00|8048.1|8033.1|8067.5|8052.5|8067.5|8052.5|8048|8033|5
1670924100000|2022-12-13 09:35:00|8067.9|8052.9|8077.5|8062.5|8078|8063|8067.9|8052.9|11
1670924400000|2022-12-13 09:40:00|8077|8062|8062.4|8047.4|8077|8062|8062.4|8047.4|7
1670924700000|2022-12-13 09:45:00|8062.3|8047.3|8069|8054|8069|8054|8053.6|8038.6|8
1670925000000|2022-12-13 09:50:00|8068.4|8053.4|8075.4|8060.4|8075.9|8060.9|8068.4|8053.4|3
1670925300000|2022-12-13 09:55:00|8076.9|8061.9|8066.3|8051.3|8078.4|8063.4|8066.3|8051.3|7
1670925600000|2022-12-13 10:00:00|8066.4|8051.4|8064.5|8049.5|8068.9|8053.9|8060.8|8045.8|15
1670925900000|2022-12-13 10:05:00|8064.6|8049.6|8059|8044|8070|8055|8059|8044|10
1670926200000|2022-12-13 10:10:00|8058.6|8043.6|8068.5|8053.5|8068.5|8053.5|8058.6|8043.6|8
1670926500000|2022-12-13 10:15:00|8068.1|8053.1|8066.5|8051.5|8071|8056|8064.5|8049.5|8
1670926800000|2022-12-13 10:20:00|8066|8051|8082.5|8067.5|8082.6|8067.6|8066|8051|9
1670927100000|2022-12-13 10:25:00|8082.4|8067.4|8110.3|8095.3|8123.8|8108.8|8082.4|8067.4|108
1670927400000|2022-12-13 10:30:00|8111.1|8096.1|8105.2|8090.2|8113.1|8098.1|8099.8|8084.8|13
1670927700000|2022-12-13 10:35:00|8105.1|8090.1|8111.4|8096.4|8120.4|8105.4|8105.1|8090.1|13
1670928000000|2022-12-13 10:40:00|8110.7|8095.7|8106.4|8091.4|8111.9|8096.9|8105.9|8090.9|5
1670928300000|2022-12-13 10:45:00|8104.8|8089.8|8108.4|8093.4|8113.3|8098.3|8102.3|8087.3|9
1670928600000|2022-12-13 10:50:00|8108.7|8093.7|8111.1|8096.1|8135.1|8120.1|8107.2|8092.2|18
1670928900000|2022-12-13 10:55:00|8109.2|8094.2|8092.6|8077.6|8109.2|8094.2|8088.3|8073.3|13
1670929200000|2022-12-13 11:00:00|8093.1|8078.1|8094.9|8079.9|8102.2|8087.2|8092.9|8077.9|6
1670929500000|2022-12-13 11:05:00|8095.8|8080.8|8092.5|8077.5|8098.9|8083.9|8091.2|8076.2|6
1670929800000|2022-12-13 11:10:00|8091.1|8076.1|8086.9|8071.9|8091.4|8076.4|8084.9|8069.9|10
1670930100000|2022-12-13 11:15:00|8088.1|8073.1|8095.5|8080.5|8095.5|8080.5|8087.9|8072.9|5
1670930400000|2022-12-13 11:20:00|8098.5|8083.5|8099.2|8084.2|8103.8|8088.8|8093.2|8078.2|8
1670930700000|2022-12-13 11:25:00|8099.4|8084.4|8114.7|8099.7|8115.8|8100.8|8099.4|8084.4|8
1670931000000|2022-12-13 11:30:00|8114.2|8099.2|8117.7|8102.7|8119.3|8104.3|8114.2|8099.2|5
1670931300000|2022-12-13 11:35:00|8117.6|8102.6|8113.3|8098.3|8117.6|8102.6|8110|8095|5
1670931600000|2022-12-13 11:40:00|8116.9|8101.9|8118.4|8103.4|8121.7|8106.7|8111.6|8096.6|10
1670931900000|2022-12-13 11:45:00|8118.3|8103.3|8098.9|8083.9|8118.3|8103.3|8098.8|8083.8|7
1670932200000|2022-12-13 11:50:00|8098.5|8083.5|8106.4|8091.4|8116.4|8101.4|8097.3|8082.3|4
1670932500000|2022-12-13 11:55:00|8106.2|8091.2|8117.9|8102.9|8118.9|8103.9|8101.4|8086.4|8
1670932800000|2022-12-13 12:00:00|8117.6|8102.6|8116.4|8101.4|8119.7|8104.7|8115.4|8100.4|1
1670933100000|2022-12-13 12:05:00|8114.4|8099.4|8087.4|8072.4|8114.4|8099.4|8086.9|8071.9|23
1670933400000|2022-12-13 12:10:00|8087.7|8072.7|8091.9|8076.9|8095.7|8080.7|8086.6|8071.6|12
1670933700000|2022-12-13 12:15:00|8092.2|8077.2|8096.4|8081.4|8101.4|8086.4|8092.2|8077.2|6
1670934000000|2022-12-13 12:20:00|8093.1|8078.1|8110.9|8095.9|8110.9|8095.9|8093.1|8078.1|6
1670934300000|2022-12-13 12:25:00|8111.3|8096.3|8112.4|8097.4|8113.4|8098.4|8111.3|8096.3|1
1670934600000|2022-12-13 12:30:00|8114.4|8099.4|8110.4|8095.4|8117.4|8102.4|8110.4|8095.4|8
1670934900000|2022-12-13 12:35:00|8109.3|8094.3|8098.2|8083.2|8116.1|8101.1|8095.2|8080.2|19
1670935200000|2022-12-13 12:40:00|8097.7|8082.7|8097.2|8082.2|8105.6|8090.6|8097.2|8082.2|4
1670935500000|2022-12-13 12:45:00|8098.8|8083.8|8096.4|8081.4|8101.7|8086.7|8092.6|8077.6|16
1670935800000|2022-12-13 12:50:00|8096.3|8081.3|8098.1|8083.1|8098.8|8083.8|8091.1|8076.1|17
1670936100000|2022-12-13 12:55:00|8098.4|8083.4|8098.9|8083.9|8100.9|8085.9|8093.2|8078.2|15
1670936400000|2022-12-13 13:00:00|8098.4|8083.4|8072.2|8057.2|8098.6|8083.6|8067.8|8052.8|75
1670936700000|2022-12-13 13:05:00|8072.3|8057.3|8065.1|8050.1|8088.3|8073.3|8058.5|8043.5|49
1670937000000|2022-12-13 13:10:00|8069.4|8054.4|8078.1|8063.1|8078.7|8063.7|8066.8|8051.8|35
1670937300000|2022-12-13 13:15:00|8077.9|8062.9|8093.8|8078.8|8094.9|8079.9|8077.9|8062.9|49
1670937600000|2022-12-13 13:20:00|8093.9|8078.9|8091.7|8076.7|8099.7|8084.7|8087.9|8072.9|54
1670937900000|2022-12-13 13:25:00|8091.3|8076.3|8085.4|8070.4|8098.5|8083.5|8082.4|8067.4|55
1670938200000|2022-12-13 13:30:00|8098.6|8083.6|8137.1|8122.1|8166.8|8151.8|8098.6|8083.6|307
1670938500000|2022-12-13 13:35:00|8137.2|8122.2|8170.4|8155.4|8180.8|8165.8|8130.8|8115.8|229
1670938800000|2022-12-13 13:40:00|8170.9|8155.9|8242.3|8227.3|8243.4|8228.4|8170.9|8155.9|414
1670939100000|2022-12-13 13:45:00|8242.6|8227.6|8233.7|8218.7|8245.2|8230.2|8225.1|8210.1|329
1670939400000|2022-12-13 13:50:00|8234.5|8219.5|8236.8|8221.8|8244.4|8229.4|8221.7|8206.7|432
1670939700000|2022-12-13 13:55:00|8236.4|8221.4|8240.9|8225.9|8243.9|8228.9|8234.7|8219.7|463
1670940000000|2022-12-13 14:00:00|8240.5|8225.5|8242.4|8227.4|8244|8229|8232.9|8217.9|292
1670942400000|2022-12-13 14:40:00|8243.9|8228.9|8236.1|8221.1|8243.9|8228.9|8231.3|8216.3|1199
1670942700000|2022-12-13 14:45:00|8237.2|8222.2|8215.6|8200.6|8238.3|8223.3|8209.2|8194.2|257
1670943000000|2022-12-13 14:50:00|8215.7|8200.7|8244.4|8229.4|8245|8230|8212.6|8197.6|589
1670943300000|2022-12-13 14:55:00|8242.6|8227.6|8242.9|8227.9|8243.4|8228.4|8236.4|8221.4|174
1670944800000|2022-12-13 15:20:00|8234.7|8219.7|8192|8177|8234.7|8219.7|8178.9|8163.9|677
1670945100000|2022-12-13 15:25:00|8193.6|8178.6|8201.3|8186.3|8218.8|8203.8|8188.5|8173.5|301
1670945400000|2022-12-13 15:30:00|8201.5|8186.5|8172|8157|8201.5|8186.5|8154.4|8139.4|237
1670945700000|2022-12-13 15:35:00|8171.7|8156.7|8173.6|8158.6|8195.9|8180.9|8171.7|8156.7|103
1670946000000|2022-12-13 15:40:00|8173.2|8158.2|8211.9|8196.9|8212.3|8197.3|8169.2|8154.2|127
1670946300000|2022-12-13 15:45:00|8211.5|8196.5|8209.6|8194.6|8222.7|8207.7|8205.4|8190.4|76
1670946600000|2022-12-13 15:50:00|8209.5|8194.5|8216|8201|8218.2|8203.2|8202.4|8187.4|54
1670946900000|2022-12-13 15:55:00|8215.8|8200.8|8219.6|8204.6|8221.2|8206.2|8208.6|8193.6|64
1670947200000|2022-12-13 16:00:00|8220.8|8205.8|8239.1|8224.1|8241|8226|8220.8|8205.8|108
1670947500000|2022-12-13 16:05:00|8238.7|8223.7|8220.1|8205.1|8238.7|8223.7|8214|8199|111
1670947800000|2022-12-13 16:10:00|8220.3|8205.3|8223.2|8208.2|8227.4|8212.4|8219.8|8204.8|54
1670948100000|2022-12-13 16:15:00|8223.6|8208.6|8223.4|8208.4|8227.2|8212.2|8213.1|8198.1|67
1670948400000|2022-12-13 16:20:00|8222.6|8207.6|8212.5|8197.5|8222.6|8207.6|8212.2|8197.2|47
1670948700000|2022-12-13 16:25:00|8212.9|8197.9|8220.1|8205.1|8224.9|8209.9|8211.9|8196.9|61
1670949000000|2022-12-13 16:30:00|8219.7|8204.7|8233.7|8218.7|8236.1|8221.1|8219.7|8204.7|104
1670949300000|2022-12-13 16:35:00|8234.1|8219.1|8235.3|8220.3|8237.8|8222.8|8233.2|8218.2|71
1670949600000|2022-12-13 16:40:00|8234.6|8219.6|8242|8227|8242|8227|8231|8216|31
1670949900000|2022-12-13 16:45:00|8238.8|8223.8|8222.8|8207.8|8242.3|8227.3|8222.8|8207.8|95
1670950200000|2022-12-13 16:50:00|8222.4|8207.4|8200|8185|8222.4|8207.4|8176.7|8161.7|135
1670950500000|2022-12-13 16:55:00|8200.4|8185.4|8206.2|8191.2|8208.1|8193.1|8186.7|8171.7|75
1670950800000|2022-12-13 17:00:00|8207.7|8192.7|8206.2|8191.2|8220.1|8205.1|8202.7|8187.7|64
1670951100000|2022-12-13 17:05:00|8205|8190|8216.2|8201.2|8219.2|8204.2|8205|8190|69
1670951400000|2022-12-13 17:10:00|8214.2|8199.2|8193.1|8178.1|8216.2|8201.2|8188.4|8173.4|87
1670951700000|2022-12-13 17:15:00|8193|8178|8151.2|8136.2|8193|8178|8148.7|8133.7|177
1670952000000|2022-12-13 17:20:00|8150|8135|8145.6|8130.6|8164.4|8149.4|8129.3|8114.3|148
1670952300000|2022-12-13 17:25:00|8145.2|8130.2|8134|8119|8163.1|8148.1|8133.2|8117.9|67
1670952600000|2022-12-13 17:30:00|8134.1|8119.1|8130.6|8115.6|8154.9|8139.9|8124.4|8108|54
1670952900000|2022-12-13 17:35:00|8131.3|8116.3|8139.5|8124.5|8139.5|8124.5|8121.4|8106.4|25
1670953200000|2022-12-13 17:40:00|8139.8|8124.8|8130.5|8115.5|8147.7|8132.7|8127.6|8112.6|47
1670953500000|2022-12-13 17:45:00|8130.8|8115.8|8133.7|8118.7|8140.7|8125.7|8130.3|8115.3|116
1670953800000|2022-12-13 17:50:00|8134.1|8119.1|8124.9|8109.9|8145|8130|8124.9|8109.9|198
1670954100000|2022-12-13 17:55:00|8124.8|8109.8|8119.9|8104.9|8124.8|8109.8|8111.5|8096.5|58
1670954400000|2022-12-13 18:00:00|8120.2|8105.2|8124.7|8109.7|8137.4|8122.4|8120.2|8105.2|44
1670954700000|2022-12-13 18:05:00|8125.3|8110.3|8144.9|8129.9|8145.2|8130.2|8125.1|8110.1|51
1670955000000|2022-12-13 18:10:00|8145|8130|8146.9|8131.9|8152.3|8137.3|8144.6|8129.6|26
1670955300000|2022-12-13 18:15:00|8149.7|8134.7|8154.4|8139.4|8155.5|8140.5|8144|8129|67
1670955600000|2022-12-13 18:20:00|8154|8139|8149.3|8134.3|8157|8142|8144.8|8129.8|30
1670955900000|2022-12-13 18:25:00|8149.7|8134.7|8152.1|8137.1|8153.6|8138.6|8145.6|8130.6|39
1670956200000|2022-12-13 18:30:00|8152.3|8137.3|8170.9|8155.9|8170.9|8155.9|8152.3|8137.3|29
1670956500000|2022-12-13 18:35:00|8167.6|8152.6|8185.7|8170.7|8189.1|8174.1|8166.8|8151.8|61
1670956800000|2022-12-13 18:40:00|8185.9|8170.9|8171.5|8156.5|8186.5|8171.5|8170|8155|69
1670957100000|2022-12-13 18:45:00|8171.7|8156.7|8162.4|8147.4|8176.1|8161.1|8160.8|8145.8|38
1670957400000|2022-12-13 18:50:00|8162.8|8147.8|8173.9|8158.9|8174.5|8159.5|8160.6|8145.6|55
1670957700000|2022-12-13 18:55:00|8172.3|8157.3|8179.2|8164.2|8184.3|8169.3|8168.5|8153.5|67
1670958000000|2022-12-13 19:00:00|8180|8165|8188.8|8173.8|8188.8|8173.8|8179.6|8164.6|50
1670958300000|2022-12-13 19:05:00|8189.6|8174.6|8158.9|8143.9|8190.3|8175.3|8158.9|8143.9|55
1670958600000|2022-12-13 19:10:00|8158.5|8143.5|8170.8|8155.8|8180.7|8164.7|8148.1|8133.1|747
1670958900000|2022-12-13 19:15:00|8170.5|8155.5|8160.4|8145.4|8173.2|8158.2|8155.8|8140.8|188
1670983200000|2022-12-14 02:00:00|8154|8139|8152.4|8137.4|8192.7|8173.9|8144.4|8129.4|71
1670983500000|2022-12-14 02:05:00|8151.3|8136.3|8149.5|8134.5|8155.7|8140.7|8147.4|8132.4|8
1670983800000|2022-12-14 02:10:00|8149.3|8134.3|8155.9|8140.9|8155.9|8140.9|8147|8132|7
1670984100000|2022-12-14 02:15:00|8156|8141|8135.5|8120.5|8156|8141|8135.5|8120.5|30
1670984400000|2022-12-14 02:20:00|8135.2|8120.2|8124.9|8109.9|8135.2|8120.2|8121.4|8106.4|9
1670984700000|2022-12-14 02:25:00|8124.4|8109.4|8136.9|8121.9|8136.9|8121.9|8120.4|8105.4|41
1670985000000|2022-12-14 02:30:00|8138.4|8123.4|8153.4|8138.4|8153.4|8138.4|8137.4|8122.4|20
1670985300000|2022-12-14 02:35:00|8154.9|8139.9|8177.9|8162.9|8179.8|8164.8|8154.9|8139.9|35
1670985600000|2022-12-14 02:40:00|8171.4|8156.4|8173.4|8158.4|8173.4|8158.4|8167.9|8152.9|2
1670985900000|2022-12-14 02:45:00|8175.3|8160.3|8187.3|8172.3|8198|8183|8175.3|8160.3|18
1670986200000|2022-12-14 02:50:00|8186.8|8171.8|8191.1|8176.1|8192.8|8177.8|8184.3|8169.3|9
1670986500000|2022-12-14 02:55:00|8191.6|8176.6|8202.6|8187.6|8202.6|8187.6|8185.8|8170.8|6
1670986800000|2022-12-14 03:00:00|8203.1|8188.1|8191.1|8176.1|8204.6|8189.6|8191|8176|2
1670987100000|2022-12-14 03:05:00|8192.7|8177.7|8195.6|8180.6|8199.1|8184.1|8192.6|8177.6|1
1670987400000|2022-12-14 03:10:00|8192.6|8177.6|8184.8|8169.8|8193.1|8178.1|8184.8|8169.8|8
1670987700000|2022-12-14 03:15:00|8186.5|8171.5|8199.1|8184.1|8199.1|8184.1|8186.5|8171.5|1
1670988300000|2022-12-14 03:25:00|8201.6|8186.6|8196.6|8181.6|8204.6|8189.6|8192.1|8177.1|7
1670988600000|2022-12-14 03:30:00|8197.1|8182.1|8217.9|8202.9|8221.1|8206.1|8196.6|8181.6|18
1670988900000|2022-12-14 03:35:00|8217.5|8202.5|8217.9|8202.9|8217.9|8202.9|8217.5|8202.5|1
1670989200000|2022-12-14 03:40:00|8218|8203|8218.9|8203.9|8218.9|8203.9|8218|8203|7
1670989500000|2022-12-14 03:45:00|8218.4|8203.4|8216.4|8201.4|8218.4|8203.4|8215.5|8200.5|3
1670989800000|2022-12-14 03:50:00|8216.3|8201.3|8216.3|8201.3|8216.4|8201.4|8216.3|8201.3|10
1670990100000|2022-12-14 03:55:00|8216.4|8201.4|8216.4|8201.4|8216.4|8201.4|8216.4|8201.4|0
1670990400000|2022-12-14 04:00:00|8215.6|8200.6|8206.4|8191.4|8215.6|8200.6|8206|8191|3
1670990700000|2022-12-14 04:05:00|8206.9|8191.9|8206.9|8191.9|8206.9|8191.9|8206.9|8191.9|0
1670991000000|2022-12-14 04:10:00|8202.7|8187.7|8209.4|8194.4|8209.9|8194.9|8201.9|8186.9|3
1670991300000|2022-12-14 04:15:00|8209|8194|8211.7|8196.7|8212.5|8197.5|8209|8194|0
1670991600000|2022-12-14 04:20:00|8212.7|8197.7|8210.4|8195.4|8214.8|8199.8|8208|8193|1
1670991900000|2022-12-14 04:25:00|8210.8|8195.8|8210.8|8195.8|8211.2|8196.2|8210.4|8195.4|0
1670992200000|2022-12-14 04:30:00|8211.2|8196.2|8210.9|8195.9|8211.3|8196.3|8210.4|8195.4|0
1670992500000|2022-12-14 04:35:00|8210.5|8195.5|8210.8|8195.8|8211.3|8196.3|8209.4|8194.4|0
1670992800000|2022-12-14 04:40:00|8210.4|8195.4|8210.9|8195.9|8211.3|8196.3|8210.4|8195.4|0
1670993100000|2022-12-14 04:45:00|8210.5|8195.5|8210.8|8195.8|8210.9|8195.9|8209.9|8194.9|0
1670993400000|2022-12-14 04:50:00|8210.4|8195.4|8210.4|8195.4|8211.3|8196.3|8209.9|8194.9|0
1670993700000|2022-12-14 04:55:00|8210.5|8195.5|8208.9|8193.9|8210.5|8195.5|8208.9|8193.9|1
1670994000000|2022-12-14 05:00:00|8207.9|8192.9|8202.9|8187.9|8207.9|8192.9|8202.9|8187.9|6
1670994300000|2022-12-14 05:05:00|8202.4|8187.4|8199.9|8184.9|8202.4|8187.4|8199.9|8184.9|3
1670994600000|2022-12-14 05:10:00|8200|8185|8202.8|8187.8|8202.8|8187.8|8199.9|8184.9|1
1670994900000|2022-12-14 05:15:00|8202|8187|8201.9|8186.9|8202|8187|8201.9|8186.9|0
1670995200000|2022-12-14 05:20:00|8201.5|8186.5|8201.4|8186.4|8201.5|8186.5|8201.3|8186.3|0
1670995500000|2022-12-14 05:25:00|8200.9|8185.9|8200.9|8185.9|8200.9|8185.9|8200.9|8185.9|0
1670996100000|2022-12-14 05:35:00|8201|8186|8215.2|8200.2|8216.2|8201.2|8201|8186|7
1670996400000|2022-12-14 05:40:00|8215.5|8200.5|8216|8201|8217.9|8202.9|8215.2|8200.2|10
1670996700000|2022-12-14 05:45:00|8215.9|8200.9|8195.5|8180.5|8215.9|8200.9|8194.5|8179.5|19
1670997000000|2022-12-14 05:50:00|8195.4|8180.4|8196.3|8181.3|8196.3|8181.3|8195.4|8180.4|1
1670997300000|2022-12-14 05:55:00|8199.3|8184.3|8187.7|8172.7|8202.3|8187.3|8187.7|8172.7|13
1670997600000|2022-12-14 06:00:00|8187.8|8172.8|8162.5|8147.5|8193.8|8178.8|8162.2|8147.2|38
1670997900000|2022-12-14 06:05:00|8162.4|8147.4|8181.5|8166.5|8181.5|8166.5|8161.9|8146.9|4
1670998200000|2022-12-14 06:10:00|8181|8166|8218.2|8203.2|8218.2|8203.2|8181|8166|10
1670998500000|2022-12-14 06:15:00|8216.8|8201.8|8194.4|8179.4|8216.8|8201.8|8194|8178.6|1
1670998800000|2022-12-14 06:20:00|8193.9|8178.9|8194.9|8179.9|8194.9|8179.9|8193.9|8178.9|0
1670999100000|2022-12-14 06:25:00|8195.3|8180.3|8188.1|8173.1|8195.4|8180.4|8188|8168.4|2
1670999400000|2022-12-14 06:30:00|8188|8173|8188.1|8173.1|8190.7|8175.7|8184.4|8169.4|2
1670999700000|2022-12-14 06:35:00|8188.2|8173.2|8185.1|8170.1|8188.2|8173.2|8181|8166|2
1671000000000|2022-12-14 06:40:00|||||||||1
1671000300000|2022-12-14 06:45:00|8187.2|8172.2|8189.5|8174.5|8189.5|8174.5|8187.2|8172.2|1
1671000600000|2022-12-14 06:50:00|8189.4|8174.4|8196.9|8181.9|8196.9|8181.9|8189.4|8174.4|1
1671000900000|2022-12-14 06:55:00|8196.5|8181.5|8202.5|8187.5|8202.5|8187.5|8196.5|8181.5|1
1671001200000|2022-12-14 07:00:00|8203.2|8188.2|8202.1|8187.1|8203.2|8188.2|8201.5|8186.5|0
1671001500000|2022-12-14 07:05:00|8202.5|8187.5|8204.5|8189.5|8214.7|8199.7|8201.9|8186.9|2
1671001800000|2022-12-14 07:10:00|8205|8190|8212|8197|8212|8197|8201.5|8186.5|5
1671002100000|2022-12-14 07:15:00|8211.9|8196.9|8211|8196|8214.7|8199.7|8210|8195|4
1671002400000|2022-12-14 07:20:00|8210.6|8195.6|8191.5|8176.5|8210.6|8195.6|8191.5|8176.5|7
1671002700000|2022-12-14 07:25:00|8191|8176|8181.6|8166.6|8191|8176|8181.6|8166.6|4
1671003000000|2022-12-14 07:30:00|8181.5|8166.5|8188.2|8173.2|8190|8175|8181|8166|3
1671003300000|2022-12-14 07:35:00|8191|8176|8202.2|8187.2|8202.2|8187.2|8188.5|8173.5|9
1671003600000|2022-12-14 07:40:00|8202.4|8187.4|8196.5|8181.5|8202.4|8187.4|8196.5|8181.5|1
1671003900000|2022-12-14 07:45:00|8196.1|8181.1|8173|8158|8196.1|8181.1|8171.2|8156.2|4
1671004200000|2022-12-14 07:50:00|8172.5|8157.5|8177.5|8162.5|8181.2|8166.2|8172.1|8157.1|9
1671004500000|2022-12-14 07:55:00|8177.1|8162.1|8165.5|8150.5|8180.5|8165.5|8165.5|8150.5|8
1671004800000|2022-12-14 08:00:00|8164.9|8149.9|8174.4|8159.4|8174.8|8159.8|8160.4|8145.4|10
1671005100000|2022-12-14 08:05:00|8174|8159|8171|8156|8176.5|8161.5|8169.5|8154.5|21
1671005400000|2022-12-14 08:10:00|8170.6|8155.6|8166.7|8151.7|8175.7|8160.7|8159.5|8144.5|23
1671005700000|2022-12-14 08:15:00|8167.7|8152.7|8175.2|8160.2|8175.2|8160.2|8166.7|8151.7|1
1671006000000|2022-12-14 08:20:00|8175.7|8160.7|8177.2|8162.2|8177.2|8162.2|8175.7|8160.7|10
1671006300000|2022-12-14 08:25:00|8176.9|8161.9|8165.2|8150.2|8177.2|8162.2|8165.2|8150.2|17
1671006600000|2022-12-14 08:30:00|8164.7|8149.7|8170.7|8155.7|8170.7|8155.7|8164.7|8149.7|2
1671006900000|2022-12-14 08:35:00|8171.1|8156.1|8194.1|8179.1|8195.1|8180.1|8171.1|8156.1|3
1671007200000|2022-12-14 08:40:00|8191.8|8176.8|8189.6|8174.6|8191.8|8176.8|8184.5|8169.5|4
1671007500000|2022-12-14 08:45:00|8189.7|8174.7|8196.7|8181.7|8200.2|8185.2|8189.7|8174.7|2
1671007800000|2022-12-14 08:50:00|8196.6|8181.6|8197.7|8182.7|8197.7|8182.7|8196.6|8181.6|1
1671008400000|2022-12-14 09:00:00|8191.6|8176.6|8197.2|8182.2|8197.7|8182.7|8191.6|8176.6|5
1671008700000|2022-12-14 09:05:00|8197.6|8182.6|8195.5|8180.5|8197.7|8182.7|8189.7|8174.7|3
1671009000000|2022-12-14 09:10:00|8195|8180|8182.4|8167.4|8195|8180|8182.1|8167.1|10
1671009300000|2022-12-14 09:15:00|8182|8167|8190.6|8175.6|8191.6|8176.6|8181.1|8166.1|20
1671009600000|2022-12-14 09:20:00|8183.6|8168.6|8181.6|8166.6|8183.9|8168.9|8177.6|8162.6|6
1671009900000|2022-12-14 09:25:00|8181.2|8166.2|8181.1|8166.1|8182.6|8167.6|8181.1|8166.1|1
1671010200000|2022-12-14 09:30:00|8181|8166|8179.6|8164.6|8181|8166|8178.6|8163.6|3
1671010500000|2022-12-14 09:35:00|8180.1|8165.1|8180.1|8165.1|8187.1|8172.1|8180.1|8165.1|7
1671010800000|2022-12-14 09:40:00|8179.6|8164.6|8183.6|8168.6|8188.6|8173.6|8179.1|8164.1|13
1671011100000|2022-12-14 09:45:00|8182.9|8167.9|8181.1|8166.1|8182.9|8167.9|8181.1|8166.1|3
1671011400000|2022-12-14 09:50:00|8180.9|8165.9|8176.6|8161.6|8180.9|8165.9|8176.5|8161.5|5
1671011700000|2022-12-14 09:55:00|8180.1|8165.1|8183.1|8168.1|8183.6|8168.6|8180.1|8165.1|2
1671012000000|2022-12-14 10:00:00|8182.7|8167.7|8183.1|8168.1|8187.1|8172.1|8177.1|8162.1|8
1671012300000|2022-12-14 10:05:00|8182.8|8167.8|8178.6|8163.6|8182.8|8167.8|8176.6|8161.6|7
1671012600000|2022-12-14 10:10:00|8179|8164|8182.6|8167.6|8183.1|8168.1|8174.1|8159.1|12
1671012900000|2022-12-14 10:15:00|8182.5|8167.5|8182.5|8167.5|8182.5|8167.5|8182.5|8167.5|1
1671013200000|2022-12-14 10:20:00|8182.6|8167.6|8169.3|8154.3|8182.6|8167.6|8165|8150|45
1671013500000|2022-12-14 10:25:00|8168.5|8153.5|8179.8|8164.8|8182.3|8167.3|8168.3|8153.3|5
1671013800000|2022-12-14 10:30:00|8177.5|8162.5|8164.3|8149.3|8177.5|8162.5|8163.6|8148.6|8
1671014100000|2022-12-14 10:35:00|8164|8149|8162.8|8147.8|8164.3|8149.3|8162.8|8147.8|3
1671014400000|2022-12-14 10:40:00|8162.5|8147.5|8148.8|8133.8|8162.5|8147.5|8148.8|8133.8|13
1671014700000|2022-12-14 10:45:00|||||||||1
1671015000000|2022-12-14 10:50:00|8148.3|8133.3|8154.8|8139.8|8154.8|8139.8|8147.1|8132.1|3
1671015300000|2022-12-14 10:55:00|8157.4|8142.4|8157.8|8142.8|8158.8|8143.8|8157.4|8142.4|3
1671015600000|2022-12-14 11:00:00|8157.4|8142.4|8152.1|8137.1|8157.4|8142.4|8150.3|8135.3|4
1671015900000|2022-12-14 11:05:00|8149.5|8134.5|8149.1|8134.1|8149.5|8134.5|8149.1|8134.1|1
1671016200000|2022-12-14 11:10:00|8147.1|8132.1|8151.6|8136.6|8151.6|8136.6|8146.5|8131.5|11
1671016500000|2022-12-14 11:15:00|8152.1|8137.1|8148.8|8133.8|8152.6|8137.6|8146.8|8131.8|1
1671016800000|2022-12-14 11:20:00|8147.3|8132.3|8142.6|8127.6|8147.3|8132.3|8142.6|8127.6|8
1671017100000|2022-12-14 11:25:00|8142.5|8127.5|8143.4|8128.4|8143.4|8128.4|8135.9|8120.9|24
1671017400000|2022-12-14 11:30:00|8143.9|8128.9|8143.1|8128.1|8144.4|8129.4|8142.8|8127.8|1
1671017700000|2022-12-14 11:35:00|8143.3|8128.3|8139.4|8124.4|8145.4|8130.4|8133.4|8118.4|9
1671018000000|2022-12-14 11:40:00|8139.5|8124.5|8135|8120|8139.5|8124.5|8132.6|8117.6|16
1671018300000|2022-12-14 11:45:00|8136|8121|8136.4|8121.4|8136.5|8121.5|8136|8121|9
1671018600000|2022-12-14 11:50:00|8136.5|8121.5|8141.8|8126.8|8142.5|8127.5|8136.5|8121.5|3
1671018900000|2022-12-14 11:55:00|8142.9|8127.9|8142.9|8127.9|8143.4|8128.4|8142.9|8127.9|0
1671019200000|2022-12-14 12:00:00|8143|8128|8143|8128|8143|8128|8143|8128|0
1671019500000|2022-12-14 12:05:00|8143.8|8128.8|8146|8131|8146|8131|8143.8|8128.8|2
1671019800000|2022-12-14 12:10:00|8153.3|8138.3|8152.1|8137.1|8160.3|8145.3|8152.1|8137.1|16
1671020100000|2022-12-14 12:15:00|8154.1|8139.1|8154.4|8139.4|8157.1|8142.1|8153.8|8138.8|3
1671020400000|2022-12-14 12:20:00|8154.5|8139.5|8143.9|8128.9|8158|8143|8143.9|8128.9|19
1671020700000|2022-12-14 12:25:00|8143.8|8128.8|8117.9|8102.9|8143.8|8128.8|8116.5|8101.5|52
1671021000000|2022-12-14 12:30:00|8120.6|8105.6|8118|8103|8121.5|8106.5|8116.4|8101.4|3
1671021300000|2022-12-14 12:35:00|8117.9|8102.9|8119|8104|8119.2|8104.2|8116.5|8101.5|2
1671021600000|2022-12-14 12:40:00|8118.6|8103.6|8111.5|8096.5|8118.6|8103.6|8092.1|8077.1|28
1671021900000|2022-12-14 12:45:00|8112.5|8097.5|8109|8094|8121.5|8106.5|8103|8088|17
1671022200000|2022-12-14 12:50:00|8110.5|8095.5|8083|8068|8110.5|8095.5|8082.3|8067.3|56
1671022500000|2022-12-14 12:55:00|8082.8|8067.8|8097.1|8082.1|8107.1|8092.1|8082.8|8067.8|32
1671022800000|2022-12-14 13:00:00|8097.5|8082.5|8083.1|8068.1|8097.6|8082.6|8076.5|8061.5|52
1671023100000|2022-12-14 13:05:00|8081.2|8066.2|8081.6|8066.6|8091.5|8076.5|8074|8059|84
1671023400000|2022-12-14 13:10:00|8082.4|8067.4|8096.6|8081.6|8101|8086|8077.8|8062.8|91
1671023700000|2022-12-14 13:15:00|8096.9|8081.9|8095.6|8080.6|8097.5|8082.5|8083|8068|39
1671024000000|2022-12-14 13:20:00|8095.1|8080.1|8102|8087|8109.1|8094.1|8094.1|8079.1|25
1671024300000|2022-12-14 13:25:00|8101.2|8086.2|8090.9|8075.9|8102.9|8087.9|8090.4|8075.4|41
1671024600000|2022-12-14 13:30:00|8092.1|8077.1|8113.5|8098.5|8121.2|8106.2|8090.3|8075.3|42
1671024900000|2022-12-14 13:35:00|8113.4|8098.4|8091.3|8076.3|8113.4|8098.4|8091.3|8076.3|125
1671025200000|2022-12-14 13:40:00|8090.9|8075.9|8085.8|8070.8|8096.7|8081.7|8083.1|8068.1|69
1671025500000|2022-12-14 13:45:00|8086.3|8071.3|8095.1|8080.1|8098|8083|8081.9|8066.9|52
1671025800000|2022-12-14 13:50:00|8095.5|8080.5|8102.6|8087.6|8104.6|8089.6|8084.2|8069.2|27
1671026100000|2022-12-14 13:55:00|8093.7|8078.7|8110.1|8095.1|8110.1|8095.1|8084|8069|45
1671026400000|2022-12-14 14:00:00|8110.5|8095.5|8121.7|8106.7|8121.8|8106.8|8110.5|8095.5|21
1671026700000|2022-12-14 14:05:00|8122.2|8107.2|8135.7|8120.7|8135.7|8120.7|8122.2|8107.2|21
1671027000000|2022-12-14 14:10:00|8138.7|8123.7|8148|8133|8148|8133|8138.7|8123.7|17
1671027300000|2022-12-14 14:15:00|8148.6|8133.6|8183.6|8168.6|8191.9|8176.9|8148.6|8133.6|74
1671027600000|2022-12-14 14:20:00|8184|8169|8164.5|8149.5|8184.1|8169.1|8164.5|8149.5|15
1671027900000|2022-12-14 14:25:00|8164.4|8149.4|8151|8136|8164.4|8149.4|8150.4|8135.4|53
1671028200000|2022-12-14 14:30:00|8160.9|8145.9|8163.2|8148.2|8164.9|8149.9|8150.4|8135.4|57
1671028500000|2022-12-14 14:35:00|8162.7|8147.7|8163.6|8148.6|8163.6|8148.6|8157.1|8142.1|26
1671028800000|2022-12-14 14:40:00|8164.5|8149.5|8167.4|8152.4|8174.6|8159.6|8153|8138|98
1671029100000|2022-12-14 14:45:00|8167.2|8152.2|8152.2|8137.2|8168.3|8153.3|8141.3|8126.3|124
1671029400000|2022-12-14 14:50:00|8152.5|8137.5|8179.2|8164.2|8179.2|8164.2|8149.2|8134.2|29
1671029700000|2022-12-14 14:55:00|8179.5|8164.5|8182.4|8167.4|8195.1|8180.1|8168.7|8153.7|85
1671030000000|2022-12-14 15:00:00|8182.8|8167.8|8189.3|8174.3|8198.3|8183.3|8178.6|8163.6|84
1671030300000|2022-12-14 15:05:00|8188.9|8173.9|8178.9|8163.9|8200.3|8185.3|8175.6|8160.6|34
1671030600000|2022-12-14 15:10:00|8179.3|8164.3|8185|8170|8193.6|8178.6|8179.3|8164.3|58
1671030900000|2022-12-14 15:15:00|8185.5|8170.5|8167.1|8152.1|8197.9|8182.9|8165.8|8150.8|208
1671031200000|2022-12-14 15:20:00|8167.4|8152.4|8164|8149|8173.7|8158.7|8162.3|8147.3|58
1671031500000|2022-12-14 15:25:00|8163.9|8148.9|8142.8|8127.8|8168.9|8153.9|8129.3|8114.3|56
1671031800000|2022-12-14 15:30:00|8139|8124|8152.9|8137.9|8160.3|8145.3|8134.4|8119.4|88
1671032100000|2022-12-14 15:35:00|8152.4|8137.4|8144.8|8129.8|8160.3|8145.3|8142.8|8127.8|33
1671032400000|2022-12-14 15:40:00|8147.1|8132.1|8120.5|8105.5|8148.3|8133.3|8120.5|8105.5|63
1671032700000|2022-12-14 15:45:00|8120|8105|8095.8|8080.8|8120|8105|8093.3|8078.3|78
1671033000000|2022-12-14 15:50:00|8095.9|8080.9|8103.9|8088.9|8107.3|8092.3|8086.7|8071.7|126
1671033300000|2022-12-14 15:55:00|8103.7|8088.7|8120.5|8105.5|8120.5|8105.5|8101.9|8086.9|122
1671033600000|2022-12-14 16:00:00|8121.4|8106.4|8132.1|8117.1|8133.2|8118.2|8111.9|8096.9|47
1671033900000|2022-12-14 16:05:00|8131.7|8116.7|8136.8|8121.8|8141.8|8126.8|8116.6|8101.6|53
1671034200000|2022-12-14 16:10:00|8137.3|8122.3|8151.5|8136.5|8151.5|8136.5|8129.5|8114.5|33
1671034500000|2022-12-14 16:15:00|8151.9|8136.9|8157.4|8142.4|8166.8|8151.8|8140.1|8125.1|36
1671034800000|2022-12-14 16:20:00|8157.9|8142.9|8161.1|8146.1|8166.2|8151.2|8157.4|8142.4|31
1671035100000|2022-12-14 16:25:00|8161.3|8146.3|8174.5|8159.5|8178.5|8163.5|8155.4|8140.4|53
1671035400000|2022-12-14 16:30:00|8176.5|8161.5|8171.3|8156.3|8190|8175|8163.4|8148.4|40
1671035700000|2022-12-14 16:35:00|8169.3|8154.3|8172.9|8157.9|8173.2|8158.2|8153.9|8138.9|48
1671036000000|2022-12-14 16:40:00|8173.1|8158.1|8166.8|8151.8|8176.6|8161.6|8153.7|8138.7|72
1671036300000|2022-12-14 16:45:00|8166.6|8151.6|8146.6|8131.6|8166.6|8151.6|8145.7|8130.7|60
1671036600000|2022-12-14 16:50:00|8147|8132|8160.7|8145.7|8164.7|8149.7|8145.9|8130.9|88
1671036900000|2022-12-14 16:55:00|8162.7|8147.7|8175.6|8160.6|8184.6|8169.6|8158.2|8143.2|44
1671037200000|2022-12-14 17:00:00|8175.5|8160.5|8190.1|8175.1|8194.1|8179.1|8174|8159|50
1671037500000|2022-12-14 17:05:00|8188.6|8173.6|8219.5|8204.5|8223.9|8208.9|8188.6|8173.6|110
1671037800000|2022-12-14 17:10:00|8219.1|8204.1|8215.6|8200.6|8221.6|8206.6|8211.1|8196.1|34
1671038100000|2022-12-14 17:15:00|8219.6|8204.6|8236.8|8221.8|8240.1|8225.1|8219.1|8204.1|46
1671038400000|2022-12-14 17:20:00|8237.2|8222.2|8226.4|8211.4|8258.9|8243.9|8224.8|8209.8|100
1671038700000|2022-12-14 17:25:00|8227.4|8212.4|8229.7|8214.7|8242.6|8227.6|8218.5|8203.5|46
1671039000000|2022-12-14 17:30:00|8230.1|8215.1|8221.7|8206.7|8236.3|8221.3|8221.7|8206.7|36
1671039300000|2022-12-14 17:35:00|8219.6|8204.6|8209.5|8194.5|8223.8|8208.8|8204.5|8189.5|44
1671039600000|2022-12-14 17:40:00|8209.4|8194.4|8207|8192|8214.9|8199.9|8204.5|8189.5|20
1671039900000|2022-12-14 17:45:00|8207.5|8192.5|8219|8204|8219.5|8204.5|8204|8189|34
1671040200000|2022-12-14 17:50:00|8217.7|8202.7|8209.5|8194.5|8219.4|8204.4|8207.2|8192.2|36
1671040500000|2022-12-14 17:55:00|8209.2|8194.2|8217.9|8202.9|8221.3|8206.3|8205.3|8190.3|34
1671040800000|2022-12-14 18:00:00|8218.1|8203.1|8218.3|8203.3|8221.1|8206.1|8211.7|8196.7|36
1671041100000|2022-12-14 18:05:00|8218.8|8203.8|8216.9|8201.9|8221.4|8206.4|8207|8192|59
1671041400000|2022-12-14 18:10:00|8217.4|8202.4|8216.3|8201.3|8221.7|8206.7|8215.2|8200.2|44
1671041700000|2022-12-14 18:15:00|8216.4|8201.4|8209.9|8194.9|8217|8202|8199.5|8184.5|34
1671042000000|2022-12-14 18:20:00|8209.5|8194.5|8211.3|8196.3|8215.3|8200.3|8202|8187|35
1671042300000|2022-12-14 18:25:00|8210.9|8195.9|8214.1|8199.1|8216.8|8201.8|8205.6|8190.6|287
1671042600000|2022-12-14 18:30:00|8213.3|8198.3|8223.3|8208.3|8225.4|8210.4|8213.3|8198.3|54
1671042900000|2022-12-14 18:35:00|8223.2|8208.2|8219.3|8204.3|8224.5|8209.5|8211.5|8196.5|102
1671043200000|2022-12-14 18:40:00|8219.4|8204.4|8221.3|8206.3|8226.5|8211.5|8215|8200|66
1671043500000|2022-12-14 18:45:00|8220.9|8205.9|8227.3|8212.3|8227.3|8212.3|8214.4|8199.4|39
1671043800000|2022-12-14 18:50:00|8226.3|8211.3|8218|8203|8227.3|8212.3|8213.6|8198.6|51
1671044100000|2022-12-14 18:55:00|8218.4|8203.4|8212|8197|8225.2|8210.2|8210.8|8195.8|45
1671044400000|2022-12-14 19:00:00|8211.3|8196.3|8150.4|8135.4|8214.7|8199.7|8122|8107|156
1671044700000|2022-12-14 19:05:00|8150.3|8135.3|8106.1|8091.1|8150.3|8135.3|8104.2|8089.2|192
1671045000000|2022-12-14 19:10:00|8105.1|8090.1|8143|8128|8155|8137.3|8101.6|8083.7|825
1671045300000|2022-12-14 19:15:00|8141.9|8126.9|8147.5|8132.5|8155|8140|8140|8125|163
1671069600000|2022-12-15 02:00:00|8145.7|8130.7|8127.3|8112.3|8171.7|8138.6|8125.5|8103.3|62
1671069900000|2022-12-15 02:05:00|8131.3|8116.3|8130.3|8115.3|8132.3|8117.3|8125.4|8110.4|6
1671070200000|2022-12-15 02:10:00|8127.7|8112.7|8113.4|8098.4|8127.9|8112.9|8110.3|8095.3|37
1671070500000|2022-12-15 02:15:00|8113.3|8098.3|8111.9|8096.9|8113.3|8098.3|8111.8|8096.8|11
1671070800000|2022-12-15 02:20:00|8111.8|8096.8|8118.8|8103.8|8119.6|8104.6|8111.3|8096.3|16
1671071100000|2022-12-15 02:25:00|8119.9|8104.9|8112.8|8097.8|8120.3|8105.3|8111.8|8096.8|6
1671071400000|2022-12-15 02:30:00|||||||||2
1671071700000|2022-12-15 02:35:00|8113.3|8098.3|8123.4|8108.4|8125.7|8109.9|8111.3|8096.3|21
1671072000000|2022-12-15 02:40:00|8122.7|8107.7|8133.7|8118.7|8139.9|8124.9|8120.7|8105.7|10
1671072300000|2022-12-15 02:45:00|8133.5|8118.5|8151.7|8136.7|8152.2|8137.2|8133.5|8118.5|58
1671072600000|2022-12-15 02:50:00|8151.6|8136.6|8186|8171|8195.1|8171|8146.2|8131.2|14
1671072900000|2022-12-15 02:55:00|8187.4|8172.4|8175.6|8160.6|8187.4|8172.4|8175.6|8160.6|4
1671073200000|2022-12-15 03:00:00|8176|8161|8158.1|8143.1|8176|8161|8158.1|8143.1|2
1671073500000|2022-12-15 03:05:00|8158.7|8143.7|8155.5|8140.5|8158.7|8143.7|8155.5|8140.5|1
1671073800000|2022-12-15 03:10:00|8157.3|8132.3|8158.2|8143.2|8158.2|8143.2|8152.7|8132.3|2
1671074100000|2022-12-15 03:15:00|8159.2|8144.2|8159.2|8144.2|8159.2|8144.2|8159.2|8144.2|0
1671074400000|2022-12-15 03:20:00|8158.4|8143.4|8159.6|8144.6|8159.6|8144.6|8158.4|8143.4|1
1671074700000|2022-12-15 03:25:00|8160.3|8145.3|8162.7|8147.7|8163.2|8148.2|8160.3|8145.3|1
1671075000000|2022-12-15 03:30:00|||||||||1
1671075300000|2022-12-15 03:35:00|8162.4|8147.4|8161.4|8146.4|8162.4|8147.4|8161.4|8146.4|0
1671075600000|2022-12-15 03:40:00|8161.7|8146.7|8161.7|8146.7|8161.7|8146.7|8161.7|8146.7|0
1671075900000|2022-12-15 03:45:00|8162.1|8147.1|8162.7|8147.7|8162.7|8147.7|8162.1|8147.1|0
1671076200000|2022-12-15 03:50:00|8162.2|8147.2|8164.6|8149.6|8164.6|8149.6|8162.2|8147.2|0
1671076500000|2022-12-15 03:55:00|8160.2|8145.2|8161.3|8146.3|8161.3|8146.3|8154.2|8139.2|4
1671076800000|2022-12-15 04:00:00|8160.2|8145.2|8161.1|8146.1|8161.1|8146.1|8160.2|8145.2|0
1671077100000|2022-12-15 04:05:00|8161|8146|8157.7|8142.7|8161|8146|8157.2|8142.2|0
1671077400000|2022-12-15 04:10:00|8157.3|8142.3|8158|8143|8158|8143|8156.8|8141.8|0
1671077700000|2022-12-15 04:15:00|8157.5|8142.5|8157.5|8142.5|8157.5|8142.5|8157.5|8142.5|0
1671078000000|2022-12-15 04:20:00|8158.2|8143.2|8158.5|8143.5|8158.5|8143.5|8158.2|8143.2|0
1671078300000|2022-12-15 04:25:00|8158.8|8143.8|8157|8142|8159|8144|8157|8142|1
1671078900000|2022-12-15 04:35:00|8156.5|8141.5|8156.5|8141.5|8156.5|8141.5|8156.5|8141.5|0
1671079500000|2022-12-15 04:45:00|8157|8142|8153|8138|8159|8144|8152.3|8137.3|7
1671079800000|2022-12-15 04:50:00|8153.3|8138.3|8153.5|8138.5|8153.5|8138.5|8153.3|8138.3|0
1671080100000|2022-12-15 04:55:00|8154.3|8139.3|8157.5|8142.5|8157.6|8142.6|8154.3|8139.3|1
1671080400000|2022-12-15 05:00:00|8157.8|8142.8|8157.3|8142.3|8157.8|8142.8|8157.3|8142.3|0
1671080700000|2022-12-15 05:05:00|8157|8142|8155.8|8140.8|8157|8142|8155.8|8140.8|0
1671081000000|2022-12-15 05:10:00|8155.5|8140.5|8155.5|8140.5|8155.5|8140.5|8155.5|8140.5|1
1671081300000|2022-12-15 05:15:00|8155|8140|8152.5|8137.5|8155|8140|8152.5|8137.5|0
1671081600000|2022-12-15 05:20:00|8153.2|8138.2|8156.5|8141.5|8157|8142|8153.2|8138.2|0
1671081900000|2022-12-15 05:25:00|8156.1|8141.1|8155.5|8140.5|8156.1|8141.1|8155.5|8140.5|0
1671082200000|2022-12-15 05:30:00|8155|8140|8152.5|8137.5|8155|8140|8152.5|8137.5|0
1671082500000|2022-12-15 05:35:00|8154.3|8139.3|8154.7|8139.7|8156.8|8141.8|8153.5|8138.5|2
1671082800000|2022-12-15 05:40:00|8155.1|8140.1|8159.5|8144.5|8159.6|8144.6|8155|8140|1
1671083100000|2022-12-15 05:45:00|8160.5|8145.5|8174|8159|8176.5|8161.5|8159.2|8144.2|24
1671083400000|2022-12-15 05:50:00|8177.5|8162.5|8193.2|8178.2|8195.6|8180.6|8175.5|8160.5|7
1671083700000|2022-12-15 05:55:00|8194.5|8179.5|8197.7|8182.7|8198.7|8183.7|8194.5|8179.5|1
1671084000000|2022-12-15 06:00:00|8197.6|8182.6|8193.2|8168.2|8199.4|8184.4|8190.5|8168.2|4
1671084300000|2022-12-15 06:05:00|8191.8|8166.8|8176.2|8161.2|8191.8|8172.1|8174.1|8148.7|3
1671084600000|2022-12-15 06:10:00|8179|8164|8173.2|8158.2|8179.1|8164.1|8173.2|8152.7|3
1671084900000|2022-12-15 06:15:00|8173.1|8158.1|8173.1|8158.1|8173.1|8158.1|8173.1|8158.1|0
1671085200000|2022-12-15 06:20:00|8173.2|8158.2|8172.2|8157.2|8173.2|8158.2|8172.2|8157.2|0
1671085500000|2022-12-15 06:25:00|8166.7|8151.7|8158.2|8143.2|8167.7|8152.7|8158.2|8143.2|1
1671085800000|2022-12-15 06:30:00|8162.6|8147.6|8164.2|8149.2|8164.2|8149.2|8162.6|8147.6|1
1671086100000|2022-12-15 06:35:00|8159.7|8144.7|8170.2|8155.2|8197.2|8164.5|8158.2|8143.2|30
1671086400000|2022-12-15 06:40:00|8170.6|8155.6|8184.6|8159.6|8184.7|8166.3|8170.6|8155.6|1
1671086700000|2022-12-15 06:45:00|8206.6|8169.1|8186|8171|8206.6|8184.2|8179.7|8163.7|7
1671087000000|2022-12-15 06:50:00|8185.6|8170.6|8185.6|8170.6|8185.6|8170.6|8185.6|8170.6|0
1671087300000|2022-12-15 06:55:00|8189.4|8174.4|8179.7|8164.7|8190|8175|8179.7|8164.7|6
1671087600000|2022-12-15 07:00:00|8179.6|8164.6|8180.2|8165.2|8186.6|8167.5|8170.8|8154.7|12
1671087900000|2022-12-15 07:05:00|8180.6|8165.6|8178|8163|8180.6|8165.6|8178|8163|0
1671088200000|2022-12-15 07:10:00|8178.3|8163.3|8167.5|8152.5|8178.3|8163.3|8167.5|8152.5|7
1671088500000|2022-12-15 07:15:00|8167.1|8152.1|8149.3|8134.3|8167.1|8152.1|8149.3|8134.3|7
1671088800000|2022-12-15 07:20:00|8148.8|8133.8|8147.6|8132.6|8151.8|8136.8|8147.6|8132.6|5
1671089100000|2022-12-15 07:25:00|8146.4|8131.4|8143.5|8128.5|8147|8132|8143.5|8128.5|5
1671089400000|2022-12-15 07:30:00|8143.1|8128.1|8151.8|8136.8|8151.8|8136.8|8143|8128|11
1671089700000|2022-12-15 07:35:00|8151.5|8136.5|8151.3|8136.3|8151.5|8136.5|8151.3|8136.3|1
1671090000000|2022-12-15 07:40:00|8151.5|8136.5|8140.3|8125.3|8151.5|8136.5|8140.3|8125.3|11
1671090300000|2022-12-15 07:45:00|8138.4|8123.4|8134.8|8119.8|8138.4|8123.4|8134.5|8119.5|2
1671090600000|2022-12-15 07:50:00|8135.3|8120.3|8146.8|8131.8|8146.8|8131.8|8135.3|8120.3|9
1671091200000|2022-12-15 08:00:00|8147.8|8132.8|8152.8|8137.8|8152.8|8137.8|8147.8|8132.8|0
1671091500000|2022-12-15 08:05:00|8154.4|8139.4|8146.8|8131.8|8154.8|8139.8|8146.8|8131.8|2
1671091800000|2022-12-15 08:10:00|8146.3|8131.3|8147.1|8132.1|8147.7|8132.7|8144.8|8129.8|3
1671092100000|2022-12-15 08:15:00|8147.2|8132.2|8146.1|8131.1|8147.2|8132.2|8143.8|8128.8|4
1671092400000|2022-12-15 08:20:00|8138.2|8123.2|8143|8128|8143|8128|8129.6|8114.6|6
1671092700000|2022-12-15 08:25:00|||||||||1
1671093000000|2022-12-15 08:30:00|8142.5|8127.5|8145.8|8130.8|8148.4|8133.4|8142.1|8127.1|16
1671093300000|2022-12-15 08:35:00|8145.7|8130.7|8136.1|8121.1|8149.5|8134.5|8136.1|8121.1|8
1671093600000|2022-12-15 08:40:00|8134.7|8119.7|8114.7|8099.7|8134.7|8119.7|8114.7|8099.7|10
1671093900000|2022-12-15 08:45:00|8115.8|8100.8|8118.6|8103.6|8120.6|8105.6|8115.6|8100.6|2
1671094200000|2022-12-15 08:50:00|8118.2|8103.2|8111.2|8096.2|8118.2|8103.2|8111.2|8096.2|6
1671094500000|2022-12-15 08:55:00|8108.6|8093.6|8112.6|8097.6|8112.6|8097.6|8103.2|8088.2|6
1671094800000|2022-12-15 09:00:00|8112.3|8097.3|8098.1|8083.1|8112.3|8097.3|8092.1|8077.1|41
1671095100000|2022-12-15 09:05:00|8097.8|8082.8|8096|8081|8100.6|8085.6|8094.7|8079.7|19
1671095400000|2022-12-15 09:10:00|8096.1|8081.1|8101|8086|8101|8086|8092.6|8077.6|14
1671095700000|2022-12-15 09:15:00|8100.6|8085.6|8098.8|8083.8|8103.5|8085.6|8093.5|8078.1|13
1671096000000|2022-12-15 09:20:00|8099|8084|8103.3|8088.3|8103.3|8088.3|8098.8|8083.8|0
1671096300000|2022-12-15 09:25:00|8105.2|8090.2|8119.3|8104.3|8130.7|8104.3|8105.2|8090.2|4
1671096600000|2022-12-15 09:30:00|8119.7|8104.7|8111.1|8096.1|8121.3|8106.3|8111.1|8096.1|1
1671096900000|2022-12-15 09:35:00|8111.5|8096.5|8115|8100|8115.7|8100.7|8111.5|8096.5|1
1671097200000|2022-12-15 09:40:00|8110.6|8095.6|8110.8|8085.8|8118.1|8095.6|8098.8|8080.6|13
1671097500000|2022-12-15 09:45:00|8112.8|8087.8|8122.7|8097.7|8122.7|8100.7|8103.3|8087.8|2
1671097800000|2022-12-15 09:50:00|8123.1|8098.1|8123.1|8098.1|8123.1|8098.1|8123|8098|31
1671098100000|2022-12-15 09:55:00|8117.6|8102.6|8117.6|8102.6|8117.6|8102.6|8117.6|8102.6|0
1671098400000|2022-12-15 10:00:00|8117.1|8102.1|8095.5|8080.5|8117.1|8102.1|8095.3|8080.3|13
1671098700000|2022-12-15 10:05:00|8095.6|8080.6|8099.7|8084.7|8104.1|8089.1|8095.1|8080.1|13
1671099000000|2022-12-15 10:10:00|8099.5|8084.5|8095.7|8080.7|8099.7|8084.7|8095.2|8080.2|7
1671099300000|2022-12-15 10:15:00|8096.6|8081.6|8096.8|8081.8|8097.7|8082.7|8096.2|8081.2|3
1671099600000|2022-12-15 10:20:00|8098.3|8083.3|8098.8|8083.8|8098.8|8083.8|8098.3|8083.3|0
1671099900000|2022-12-15 10:25:00|8097.8|8082.8|8095.8|8080.8|8097.8|8082.8|8092.3|8077.3|7
1671100200000|2022-12-15 10:30:00|8096.6|8081.6|8093.3|8078.3|8096.8|8081.8|8092.6|8077.6|15
1671100500000|2022-12-15 10:35:00|8093.7|8078.7|8100.8|8085.8|8103.8|8088.8|8093.7|8078.7|3
1671100800000|2022-12-15 10:40:00|8100.3|8085.3|8100.1|8085.1|8103.8|8088.8|8095.3|8080.3|5
1671101100000|2022-12-15 10:45:00|8099.8|8084.8|8097.8|8082.8|8099.8|8084.8|8096.8|8081.8|0
1671101400000|2022-12-15 10:50:00|8097.4|8082.4|8102.3|8087.3|8103.2|8088.2|8097.3|8082.3|1
1671101700000|2022-12-15 10:55:00|8100.8|8085.8|8100.8|8085.8|8100.8|8085.8|8100.8|8085.8|0
1671102000000|2022-12-15 11:00:00|8103.1|8088.1|8102.9|8087.9|8103.8|8088.8|8102.3|8087.3|10
1671102300000|2022-12-15 11:05:00|8102.8|8087.8|8098.3|8083.3|8103.4|8088.4|8098.3|8083.3|5
1671102600000|2022-12-15 11:10:00|8098.4|8083.4|8099.3|8084.3|8100.3|8085.3|8098.3|8083.3|3
1671102900000|2022-12-15 11:15:00|8098.3|8083.3|8099.3|8084.3|8099.3|8084.3|8098.3|8083.3|0
1671103200000|2022-12-15 11:20:00|8098.4|8083.4|8103.8|8088.8|8105.8|8090.8|8098.4|8083.4|1
1671103500000|2022-12-15 11:25:00|8104.2|8089.2|8102.8|8087.8|8105.2|8090.2|8102.3|8087.3|1
1671103800000|2022-12-15 11:30:00|8103.3|8088.3|8096.8|8081.8|8103.3|8088.3|8096.8|8081.8|1
1671104100000|2022-12-15 11:35:00|8097.8|8082.8|8097.3|8082.3|8098.9|8083.9|8096.4|8081.4|10
1671104400000|2022-12-15 11:40:00|8096.8|8081.8|8097.3|8082.3|8097.3|8082.3|8096.8|8081.8|0
1671104700000|2022-12-15 11:45:00|8097.7|8082.7|8106.7|8091.7|8106.7|8091.7|8097.7|8082.7|4
1671105000000|2022-12-15 11:50:00|8106.8|8091.8|8107.8|8092.8|8108.3|8093.3|8106.8|8091.8|0
1671105300000|2022-12-15 11:55:00|8108.3|8093.3|8123.3|8108.3|8123.7|8108.7|8108.3|8093.3|6
1671105600000|2022-12-15 12:00:00|8122|8107|8103.8|8088.8|8122.3|8107.3|8103.3|8088.3|4
1671105900000|2022-12-15 12:05:00|8104.3|8089.3|8103.8|8088.8|8104.3|8089.3|8103.8|8088.8|1
1671106200000|2022-12-15 12:10:00|8104.3|8089.3|8107.3|8092.3|8107.3|8092.3|8100.8|8085.8|11
1671106500000|2022-12-15 12:15:00|8106.6|8091.6|8114.3|8099.3|8114.3|8099.3|8104.3|8089.3|3
1671106800000|2022-12-15 12:20:00|8114|8099|8102.5|8087.5|8114|8099|8102.1|8087.1|29
1671107100000|2022-12-15 12:25:00|8102.6|8087.6|8107.2|8092.2|8108.2|8093.2|8102.5|8087.5|9
1671107400000|2022-12-15 12:30:00|8107.1|8092.1|8092.5|8077.5|8107.1|8092.1|8091.3|8076.3|10
1671107700000|2022-12-15 12:35:00|8092.1|8077.1|8081|8066|8092.1|8077.1|8079.3|8064.3|79
1671108000000|2022-12-15 12:40:00|8081.1|8066.1|8089.5|8074.5|8098.7|8083.7|8079.6|8064.6|23
1671108300000|2022-12-15 12:45:00|8089.7|8074.7|8100.3|8085.3|8104.3|8089.3|8089.7|8074.7|12
1671108600000|2022-12-15 12:50:00|8100.7|8085.7|8086.1|8071.1|8102|8087|8085.6|8070.6|23
1671108900000|2022-12-15 12:55:00|8085.3|8070.3|8109.5|8094.5|8114|8099|8085.1|8070.1|16
1671109200000|2022-12-15 13:00:00|8109.8|8094.8|8097.5|8082.5|8113.1|8098.1|8094.3|8079.3|35
1671109500000|2022-12-15 13:05:00|8097.6|8082.6|8120.2|8105.2|8120.7|8105.7|8097.6|8082.6|22
1671109800000|2022-12-15 13:10:00|8120.6|8105.6|8137.7|8122.7|8171.5|8148.3|8120|8105|87
1671110100000|2022-12-15 13:15:00|8137.3|8122.3|8164.3|8149.3|8168.7|8153.7|8130|8115|66
1671110400000|2022-12-15 13:20:00|8163.3|8148.3|8185.6|8170.6|8186|8171|8153.6|8138.6|92
1671110700000|2022-12-15 13:25:00|8185.2|8170.2|8175.5|8160.5|8189.1|8174.1|8170.5|8155.5|42
1671111000000|2022-12-15 13:30:00|8176|8161|8144.2|8129.2|8182.5|8167.5|8123|8108|141
1671111300000|2022-12-15 13:35:00|8154.2|8139.2|8129.7|8114.7|8157.5|8139.2|8107.1|8088|136
1671111600000|2022-12-15 13:40:00|8128.9|8113.9|8137.7|8122.7|8137.7|8122.7|8105.9|8090.9|38
1671111900000|2022-12-15 13:45:00|8140.5|8125.5|8118.4|8103.4|8150.3|8134.6|8111.4|8096.4|166
1671112200000|2022-12-15 13:50:00|8120.3|8105.3|8138.5|8123.5|8151|8136|8120.3|8105.3|80
1671112500000|2022-12-15 13:55:00|8136.6|8121.6|8131.2|8116.2|8144.2|8129.2|8127.8|8112.8|77
1671112800000|2022-12-15 14:00:00|8130.8|8115.8|8130.6|8115.6|8146.9|8131.9|8117.3|8102.3|216
1671113100000|2022-12-15 14:05:00|8131.6|8116.6|8110.7|8095.7|8131.6|8116.6|8100.1|8085.1|154
1671113400000|2022-12-15 14:10:00|8109.2|8094.2|8127.3|8112.3|8130.2|8115.2|8108.7|8093.7|62
1671113700000|2022-12-15 14:15:00|8126.9|8111.9|8113.9|8098.9|8126.9|8111.9|8105.9|8090.9|46
1671114000000|2022-12-15 14:20:00|8113.3|8098.3|8112.9|8097.9|8124.4|8109.4|8112.2|8097.2|21
1671114300000|2022-12-15 14:25:00|8112.8|8097.8|8125.3|8110.3|8125.8|8110.8|8111.8|8096.8|44
1671114600000|2022-12-15 14:30:00|8128.8|8113.8|8126.7|8111.7|8132.1|8117.1|8114.7|8099.7|131
1671114900000|2022-12-15 14:35:00|8133.9|8118.9|8156.3|8141.3|8163.2|8148.2|8114.7|8099.7|126
1671115200000|2022-12-15 14:40:00|8155.3|8140.3|8115.6|8100.6|8158.6|8143.6|8115.1|8100.1|190
1671115500000|2022-12-15 14:45:00|8114.8|8099.8|8094.2|8079.2|8115.2|8100.2|8086.8|8071.8|188
1671115800000|2022-12-15 14:50:00|8095.3|8080.3|8070.3|8055.3|8108.1|8093.1|8055.2|8040.2|297
1671116100000|2022-12-15 14:55:00|8069.9|8054.9|8082.2|8067.2|8094.9|8079.9|8059.2|8044.2|139
1671116400000|2022-12-15 15:00:00|8082.3|8067.3|8093.6|8078.6|8114.2|8093.7|8082.3|8067.3|73
1671116700000|2022-12-15 15:05:00|8092.8|8077.8|8097.4|8082.4|8102.7|8087.7|8089.3|8074.3|40
1671117000000|2022-12-15 15:10:00|8093.2|8078.2|8088.2|8073.2|8112.2|8097.2|8076.8|8061.8|77
1671117300000|2022-12-15 15:15:00|8088.3|8073.3|8084.8|8069.8|8091.3|8076.3|8075.3|8060.3|59
1671117600000|2022-12-15 15:20:00|8084.4|8069.4|8088.8|8073.8|8097.8|8082.8|8079.3|8064.3|48
1671117900000|2022-12-15 15:25:00|8088.4|8073.4|8079.1|8064.1|8088.9|8073.9|8077.3|8062.3|114
1671118200000|2022-12-15 15:30:00|8078.9|8063.9|8086.3|8071.3|8086.9|8071.9|8075.1|8060.1|166
1671118500000|2022-12-15 15:35:00|8086.7|8071.7|8109.7|8094.7|8116.8|8101.8|8085.8|8070.8|51
1671118800000|2022-12-15 15:40:00|8109.8|8094.8|8138.3|8123.3|8138.3|8123.3|8104.9|8089.9|124
1671119100000|2022-12-15 15:45:00|8149.2|8134.2|8127.5|8112.5|8149.2|8134.2|8125.2|8110.2|48
1671119400000|2022-12-15 15:50:00|8130.8|8115.8|8157.8|8142.8|8157.8|8142.8|8130.8|8115.8|164
1671119700000|2022-12-15 15:55:00|8163.1|8148.1|8167.7|8152.7|8180.8|8165.8|8155.5|8140.5|120
1671120000000|2022-12-15 16:00:00|8168.2|8153.2|8141.7|8126.7|8168.2|8153.2|8139.8|8124.8|36
1671120300000|2022-12-15 16:05:00|8142.2|8127.2|8145.4|8130.4|8147.2|8132.2|8135.3|8120.3|48
1671120600000|2022-12-15 16:10:00|8145.8|8130.8|8130.4|8115.4|8152|8137|8130.3|8115.3|37
1671120900000|2022-12-15 16:15:00|8130.3|8115.3|8123.4|8108.4|8130.3|8115.3|8110.4|8095.4|29
1671121200000|2022-12-15 16:20:00|8123.8|8108.8|8121.5|8106.5|8125.3|8110.3|8109.2|8094.2|88
1671121500000|2022-12-15 16:25:00|8121.6|8106.6|8098.5|8083.5|8121.8|8106.8|8089.3|8074.3|72
1671121800000|2022-12-15 16:30:00|8099|8084|8096|8081|8111.7|8096.7|8096|8081|46
1671122100000|2022-12-15 16:35:00|8095.2|8080.2|8100.1|8085.1|8104.3|8089.3|8087|8072|47
1671122400000|2022-12-15 16:40:00|8099.7|8084.7|8114.5|8099.5|8114.5|8099.5|8096.1|8081.1|32
1671122700000|2022-12-15 16:45:00|8115.5|8100.5|8111.6|8096.6|8124.3|8109.3|8101|8086|43
1671123000000|2022-12-15 16:50:00|8111.8|8096.8|8104|8089|8116.2|8101.2|8104|8089|32
1671123300000|2022-12-15 16:55:00|8104.2|8089.2|8122.8|8107.8|8138.5|8123.5|8103.7|8088.7|71
1671123600000|2022-12-15 17:00:00|8121|8106|8120|8105|8124.8|8109.8|8114.9|8099.9|25
1671123900000|2022-12-15 17:05:00|8125.1|8110.1|8117.8|8102.8|8126.7|8111.7|8115.5|8100.5|34
1671124200000|2022-12-15 17:10:00|8118|8103|8131.4|8116.4|8132.9|8117.9|8118|8103|35
1671124500000|2022-12-15 17:15:00|8132.6|8117.6|8140.9|8125.9|8142.1|8127.1|8130.7|8115.7|280
1671124800000|2022-12-15 17:20:00|8141.2|8126.2|8131.2|8116.2|8145.4|8130.4|8130.1|8115.1|22
1671125100000|2022-12-15 17:25:00|8131.1|8116.1|8119.5|8104.5|8135|8120|8119.5|8104.5|34
1671125400000|2022-12-15 17:30:00|8119.1|8104.1|8129.2|8114.2|8131.2|8116.2|8118|8103|35
1671125700000|2022-12-15 17:35:00|8130.2|8115.2|8135.5|8120.5|8136|8121|8121.7|8106.7|25
1671126000000|2022-12-15 17:40:00|8136|8121|8129.4|8114.4|8138.9|8123.9|8127.1|8112.1|19
1671126300000|2022-12-15 17:45:00|8129.7|8114.7|8127.4|8112.4|8136.1|8121.1|8126.4|8111.4|29
1671126600000|2022-12-15 17:50:00|8127.6|8112.6|8130|8115|8140.5|8125.5|8127.6|8112.6|35
1671126900000|2022-12-15 17:55:00|8130.5|8115.5|8134.6|8119.6|8136.6|8121.6|8130.5|8115.5|11
1671127200000|2022-12-15 18:00:00|8134.7|8119.7|8134.7|8119.7|8143.1|8128.1|8129.8|8114.8|20
1671127500000|2022-12-15 18:05:00|8135.2|8120.2|8131.7|8116.7|8137.2|8122.2|8131.6|8116.6|11
1671127800000|2022-12-15 18:10:00|8132.2|8117.2|8134.2|8119.2|8137.7|8122.7|8130.2|8115.2|14
1671128100000|2022-12-15 18:15:00|8134.6|8119.6|8133|8118|8136|8121|8127.5|8112.5|20
1671128400000|2022-12-15 18:20:00|8129.6|8114.6|8130.7|8115.7|8131.1|8116.1|8128|8113|18
1671128700000|2022-12-15 18:25:00|8129.6|8114.6|8128.3|8113.3|8130.2|8115.2|8128.2|8113.2|9
1671129000000|2022-12-15 18:30:00|8128|8113|8130.6|8115.6|8136.8|8121.8|8127.8|8112.8|27
1671129300000|2022-12-15 18:35:00|8130.3|8115.3|8130.3|8115.3|8137.5|8122.5|8129.3|8114.3|23
1671129600000|2022-12-15 18:40:00|8130.5|8115.5|8127.6|8112.6|8131.5|8116.5|8124.6|8109.6|31
1671129900000|2022-12-15 18:45:00|8128.3|8113.3|8124.5|8109.5|8131|8116|8124.5|8109.5|46
1671130200000|2022-12-15 18:50:00|8124.6|8109.6|8123|8108|8124.6|8109.6|8117|8102|111
1671130500000|2022-12-15 18:55:00|8123.3|8108.3|8118.7|8103.7|8123.6|8108.6|8118.2|8103.2|20
1671130800000|2022-12-15 19:00:00|8119.2|8104.2|8118.6|8103.6|8127.3|8112.3|8117.3|8102.3|70
1671131100000|2022-12-15 19:05:00|8118.5|8103.5|8114.1|8099.1|8118.5|8103.5|8106.7|8091.7|207
1671131400000|2022-12-15 19:10:00|8115.6|8100.6|8127.2|8112.2|8127.7|8112.7|8105|8090|918
1671131700000|2022-12-15 19:15:00|8125.5|8110.5|8128.6|8113.6|8129.7|8114.7|8119.8|8104.8|82
1671156000000|2022-12-16 02:00:00|8135.6|8098.1|8139.8|8124.8|8141.3|8126.3|8099.5|8081.1|30
1671156300000|2022-12-16 02:05:00|8140.3|8125.3|8136.3|8121.3|8140.9|8125.9|8136.1|8121.1|3
1671156600000|2022-12-16 02:10:00|8136.7|8121.7|8117.4|8102.4|8137.3|8122.3|8117.2|8102.2|9
1671156900000|2022-12-16 02:15:00|8117.5|8102.5|8113|8098|8118|8103|8105.5|8090.5|3
1671157200000|2022-12-16 02:20:00|8112.9|8097.9|8112|8097|8112.9|8097.9|8111.5|8096.5|1
1671157500000|2022-12-16 02:25:00|8112.2|8097.2|8134.3|8119.3|8135.9|8120.9|8112.2|8097.2|4
1671157800000|2022-12-16 02:30:00|8134.4|8119.4|8131.7|8116.7|8135.4|8120.4|8131.5|8116.5|1
1671158100000|2022-12-16 02:35:00|8131.8|8116.8|8151.1|8136.1|8151.1|8136.1|8120.7|8105.7|25
1671158400000|2022-12-16 02:40:00|8151|8136|8150.5|8135.5|8153.8|8138.8|8145|8130|19
1671158700000|2022-12-16 02:45:00|8149.5|8134.5|8147.2|8132.2|8150.8|8135.8|8147.2|8132.2|4
1671159000000|2022-12-16 02:50:00|8140.3|8125.3|8145|8130|8145|8130|8138.3|8123.3|7
1671159300000|2022-12-16 02:55:00|8145.4|8130.4|8147.7|8132.7|8148.7|8133.7|8144.7|8129.7|1
1671159600000|2022-12-16 03:00:00|8150.6|8135.6|8144.9|8129.9|8158.4|8143.4|8144.9|8129.9|9
1671159900000|2022-12-16 03:05:00|8149.3|8134.3|8144.4|8129.4|8151.4|8136.4|8143.9|8128.9|6
1671160200000|2022-12-16 03:10:00|8144|8129|8143.9|8128.9|8144|8129|8143.9|8128.9|0
1671160500000|2022-12-16 03:15:00|8139.7|8124.7|8169.4|8154.4|8173.8|8158.8|8139.7|8124.7|16
1671160800000|2022-12-16 03:20:00|8168.9|8153.9|8159.9|8144.9|8168.9|8153.9|8159.9|8144.9|13
1671161100000|2022-12-16 03:25:00|8164.8|8149.8|8166|8151|8170.2|8155.2|8160.8|8145.8|23
1671161400000|2022-12-16 03:30:00|8165.5|8150.5|8170.4|8155.4|8171.3|8156.3|8156.8|8141.8|19
1671161700000|2022-12-16 03:35:00|8170.8|8155.8|8171.2|8156.2|8171.3|8156.3|8170.8|8155.8|0
1671162000000|2022-12-16 03:40:00|8170.5|8155.5|8169.3|8154.3|8170.5|8155.5|8169|8154|1
1671162300000|2022-12-16 03:45:00|8163.3|8148.3|8166.7|8151.7|8168.2|8153.2|8163.3|8148.3|3
1671162600000|2022-12-16 03:50:00|8164|8149|8163.2|8148.2|8164|8149|8163.2|8148.2|1
1671162900000|2022-12-16 03:55:00|8161.7|8146.7|8159.4|8144.4|8161.7|8146.7|8156|8141|2
1671163200000|2022-12-16 04:00:00|8158.5|8143.5|8158|8143|8158.8|8143.8|8156.7|8141.7|1
1671163500000|2022-12-16 04:05:00|8157.7|8142.7|8158|8143|8158.4|8143.4|8157.5|8142.5|0
1671163800000|2022-12-16 04:10:00|8157.9|8142.9|8158.5|8143.5|8159|8144|8152.2|8137.2|9
1671164100000|2022-12-16 04:15:00|8157.5|8142.5|8152.4|8137.4|8157.5|8142.5|8152.4|8137.4|3
1671164400000|2022-12-16 04:20:00|8152.3|8137.3|8125.9|8110.9|8152.3|8137.3|8125.9|8110.9|7
1671164700000|2022-12-16 04:25:00|8125.7|8110.7|8125.8|8110.8|8125.8|8110.8|8125.7|8110.7|0
1671165000000|2022-12-16 04:30:00|8124.8|8109.8|8129.2|8114.2|8130.8|8115.8|8124.8|8109.8|3
1671165300000|2022-12-16 04:35:00|8128.8|8113.8|8126.8|8111.8|8128.8|8113.8|8126.3|8111.3|2
1671165600000|2022-12-16 04:40:00|8126.5|8111.5|8128.3|8113.3|8128.3|8113.3|8125.3|8110.3|2
1671165900000|2022-12-16 04:45:00|8129|8114|8129.3|8114.3|8129.3|8114.3|8129|8114|0
1671166200000|2022-12-16 04:50:00|8128.9|8113.9|8125.3|8110.3|8128.9|8113.9|8125.3|8110.3|0
1671166500000|2022-12-16 04:55:00|8125.4|8110.4|8124.3|8109.3|8125.4|8110.4|8124.3|8109.3|2
1671166800000|2022-12-16 05:00:00|8120.8|8105.8|8104.3|8089.3|8120.8|8105.8|8103.8|8088.8|9
1671167100000|2022-12-16 05:05:00|8102|8087|8103|8088|8103.4|8088.4|8101.8|8086.8|0
1671167400000|2022-12-16 05:10:00|8102.9|8087.9|8101.4|8086.4|8103.4|8088.4|8101.3|8086.3|0
1671167700000|2022-12-16 05:15:00|8098.7|8083.7|8089|8074|8098.7|8083.7|8089|8074|9
1671168000000|2022-12-16 05:20:00|8088.7|8073.7|8088.2|8073.2|8088.7|8073.7|8084.7|8069.7|2
1671168300000|2022-12-16 05:25:00|8089.2|8074.2|8099.4|8084.4|8099.5|8084.5|8089.2|8074.2|1
1671168600000|2022-12-16 05:30:00|8100|8085|8102.5|8087.5|8102.5|8087.5|8093.9|8078.9|19
1671168900000|2022-12-16 05:35:00|8096|8081|8093.7|8078.7|8097.7|8082.7|8091.7|8076.7|1
1671169200000|2022-12-16 05:40:00|8123.3|8098.3|8116.7|8101.7|8123.3|8102.2|8116.7|8098.3|3
1671169500000|2022-12-16 05:45:00|8117|8102|8119.3|8104.3|8121.3|8106.3|8117|8102|2
1671169800000|2022-12-16 05:50:00|8118.3|8103.3|8118.9|8103.9|8126.2|8111.2|8117.2|8102.2|11
1671170100000|2022-12-16 05:55:00|8118.5|8103.5|8118.9|8103.9|8118.9|8103.9|8118.2|8103.2|0
1671170400000|2022-12-16 06:00:00|8118.7|8103.7|8127|8112|8131.2|8112.2|8115.4|8100.4|1
1671170700000|2022-12-16 06:05:00|8126.7|8111.7|8113|8098|8126.7|8111.7|8112|8097|5
1671171000000|2022-12-16 06:10:00|8113.7|8098.7|8133|8118|8137.5|8122.5|8113.7|8098.7|18
1671171300000|2022-12-16 06:15:00|8132.7|8117.7|8133.3|8118.3|8137.7|8121|8128.2|8112.7|6
1671171600000|2022-12-16 06:20:00|8134.4|8119.4|8113.3|8098.3|8134.8|8119.8|8110.9|8095.9|15
1671171900000|2022-12-16 06:25:00|8112.8|8097.8|8108.2|8093.2|8112.8|8097.8|8108.1|8093.1|1
1671172200000|2022-12-16 06:30:00|8108.1|8093.1|8103.2|8088.2|8108.1|8093.1|8100.3|8085.3|4
1671172500000|2022-12-16 06:35:00|8103.6|8088.6|8111.9|8096.9|8113.3|8098.3|8103.1|8088.1|15
1671172800000|2022-12-16 06:40:00|8112.1|8097.1|8104.7|8089.7|8112.1|8097.1|8104.7|8089.7|2
1671173100000|2022-12-16 06:45:00|8100.1|8085.1|8112.2|8097.2|8112.3|8097.3|8100.1|8085.1|8
1671173400000|2022-12-16 06:50:00|8111.8|8096.8|8110.3|8095.3|8113.2|8098.2|8109.3|8094.3|6
1671173700000|2022-12-16 06:55:00|8108.8|8093.8|8096.3|8081.3|8111.9|8096.9|8096.3|8081.3|20
1671174000000|2022-12-16 07:00:00|8095.2|8080.2|8105.2|8090.2|8105.3|8090.3|8091.6|8076.6|6
1671174300000|2022-12-16 07:05:00|8104.8|8089.8|8108.1|8093.1|8108.1|8093.1|8104.7|8089.7|0
1671174600000|2022-12-16 07:10:00|8107.7|8092.7|8111.9|8096.9|8112.1|8097.1|8107.6|8092.6|3
1671174900000|2022-12-16 07:15:00|8112.4|8097.4|8112.3|8097.3|8113.3|8098.3|8110.7|8095.7|6
1671175200000|2022-12-16 07:20:00|8112.8|8097.8|8085.6|8070.6|8112.8|8097.8|8085.6|8070.6|8
1671175500000|2022-12-16 07:25:00|8085.9|8070.9|8100.4|8085.4|8108.8|8088.8|8085.6|8070.6|5
1671175800000|2022-12-16 07:30:00|8101.3|8086.3|8101.8|8086.8|8101.8|8086.8|8101.3|8086.3|0
1671176100000|2022-12-16 07:35:00|8101.3|8086.3|8099.1|8084.1|8101.4|8086.4|8098.4|8083.4|1
1671176400000|2022-12-16 07:40:00|8099.7|8084.7|8097.1|8082.1|8099.7|8084.7|8097.1|8082.1|5
1671176700000|2022-12-16 07:45:00|8096.6|8081.6|8096.4|8081.4|8096.6|8081.6|8096.4|8081.4|1
1671177000000|2022-12-16 07:50:00|8095.4|8080.4|8096.1|8081.1|8096.1|8081.1|8095.4|8080.4|3
1671177300000|2022-12-16 07:55:00|8097.1|8082.1|8086.6|8071.6|8097.2|8082.2|8086.6|8071.6|7
1671177600000|2022-12-16 08:00:00|8086.1|8071.1|8087.1|8072.1|8092.4|8077.4|8086.1|8071.1|4
1671177900000|2022-12-16 08:05:00|8087.6|8072.6|8088.1|8073.1|8088.1|8073.1|8087.1|8072.1|1
1671178200000|2022-12-16 08:10:00|8087.7|8072.7|8089.6|8074.6|8089.8|8074.8|8086.1|8071.1|17
1671178500000|2022-12-16 08:15:00|8090.6|8075.6|8081.1|8066.1|8090.6|8075.6|8078.6|8063.6|25
1671178800000|2022-12-16 08:20:00|8080.7|8065.7|8078.6|8063.6|8080.7|8065.7|8078.6|8063.6|4
1671179100000|2022-12-16 08:25:00|8078.1|8063.1|8071.3|8056.3|8078.1|8063.1|8068.6|8053.6|51
1671179400000|2022-12-16 08:30:00|8071.7|8056.7|8071.7|8056.7|8073.2|8058.2|8071.7|8056.7|0
1671179700000|2022-12-16 08:35:00|8071.3|8056.3|8069.8|8054.8|8075.2|8060.2|8067.8|8052.8|32
1671180000000|2022-12-16 08:40:00|8070.1|8055.1|8070.3|8055.3|8071.3|8056.3|8069.8|8054.8|4
1671180300000|2022-12-16 08:45:00|8069.9|8054.9|8069.6|8054.6|8070.1|8055.1|8068.3|8053.3|20
1671180600000|2022-12-16 08:50:00|8069.4|8054.4|8046.2|8031.2|8069.4|8054.4|8039.4|8024.4|79
1671180900000|2022-12-16 08:55:00|8046.7|8031.7|8058|8043|8060.1|8045.1|8045.8|8030.8|11
1671181200000|2022-12-16 09:00:00|8057.8|8042.8|8050.6|8035.6|8057.8|8042.8|8050|8035|5
1671181500000|2022-12-16 09:05:00|8051|8036|8045.6|8030.6|8051.6|8036.6|8045.6|8030.6|6
1671181800000|2022-12-16 09:10:00|8045.1|8030.1|8049|8034|8054.5|8039.5|8041.1|8026.1|23
1671182100000|2022-12-16 09:15:00|8051.9|8036.9|8046.3|8031.3|8052|8037|8046.2|8031.2|14
1671182400000|2022-12-16 09:20:00|8048.4|8033.4|8049.3|8034.3|8057.1|8042.1|8048.4|8033.4|17
1671182700000|2022-12-16 09:25:00|8047.3|8032.3|8046.3|8031.3|8047.7|8032.7|8043|8028|26
1671183000000|2022-12-16 09:30:00|8045.1|8030.1|8046.8|8031.8|8047|8032|8044.3|8029.3|4
1671183300000|2022-12-16 09:35:00|8043.8|8028.8|8044.3|8029.3|8048.7|8033.7|8043.8|8028.8|28
1671183600000|2022-12-16 09:40:00|8044|8029|8046.5|8031.5|8046.5|8031.5|8043.5|8028.5|14
1671183900000|2022-12-16 09:45:00|8047.5|8032.5|8046.2|8031.2|8052.7|8037.7|8046|8031|28
1671184200000|2022-12-16 09:50:00|8045.8|8030.8|8045.2|8030.2|8045.8|8030.8|8045.2|8030.2|1
1671184500000|2022-12-16 09:55:00|8044.7|8029.7|8044.7|8029.7|8047.5|8032.5|8043.7|8028.7|16
1671184800000|2022-12-16 10:00:00|8044.6|8029.6|8044.2|8029.2|8047.7|8032.7|8044.2|8029.2|17
1671185100000|2022-12-16 10:05:00|8045.2|8030.2|8045.2|8030.2|8045.7|8030.7|8045.2|8030.2|2
1671185400000|2022-12-16 10:10:00|8046.2|8031.2|8052.2|8037.2|8054.1|8039.1|8046.2|8031.2|5
1671185700000|2022-12-16 10:15:00|8052.1|8037.1|8050.4|8035.4|8052.4|8037.4|8045.9|8030.9|3
1671186000000|2022-12-16 10:20:00|8050.7|8035.7|8050.9|8035.9|8050.9|8035.9|8050.7|8035.7|3
1671186300000|2022-12-16 10:25:00|8052|8037|8045.5|8030.5|8053.1|8038.1|8045.5|8030.5|25
1671186600000|2022-12-16 10:30:00|8041.1|8026.1|8046.5|8031.5|8048.5|8033.5|8041|8026|30
1671186900000|2022-12-16 10:35:00|8044|8029|8047.5|8032.5|8047.5|8032.5|8044|8029|4
1671187200000|2022-12-16 10:40:00|8047.4|8032.4|8049.1|8034.1|8049.1|8034.1|8047|8032|2
1671187500000|2022-12-16 10:45:00|8051.6|8036.6|8053.5|8038.5|8054|8039|8050|8035|2
1671187800000|2022-12-16 10:50:00|8055.4|8040.4|8059.5|8044.5|8059.5|8044.5|8054.5|8039.5|6
1671188100000|2022-12-16 10:55:00|8059.4|8044.4|8066.7|8051.7|8071.7|8056.7|8056.7|8041.7|17
1671188400000|2022-12-16 11:00:00|8066.2|8051.2|8069.5|8054.5|8069.6|8054.6|8059.1|8044.1|11
1671188700000|2022-12-16 11:05:00|8069.6|8054.6|8060.1|8045.1|8069.6|8054.6|8060.1|8045.1|94
1671189000000|2022-12-16 11:10:00|8059.7|8044.7|8051.7|8036.7|8059.7|8044.7|8051.7|8036.7|10
1671189300000|2022-12-16 11:15:00|8052.1|8037.1|8059.5|8044.5|8062.7|8047.7|8052.1|8037.1|4
1671189600000|2022-12-16 11:20:00|8059.9|8044.9|8065.2|8050.2|8067.7|8052.7|8056|8041|35
1671189900000|2022-12-16 11:25:00|8065.1|8050.1|8073.2|8058.2|8073.2|8058.2|8065.1|8050.1|11
1671190200000|2022-12-16 11:30:00|8074.5|8059.5|8075|8060|8075.1|8060.1|8074.5|8059.5|5
1671190500000|2022-12-16 11:35:00|8075.1|8060.1|8085.5|8070.5|8088.2|8073.2|8073|8058|3
1671190800000|2022-12-16 11:40:00|8085.4|8070.4|8086.8|8071.8|8086.8|8071.8|8085.4|8070.4|8
1671191100000|2022-12-16 11:45:00|8086.7|8071.7|8081.3|8066.3|8086.7|8071.7|8075.3|8060.3|8
1671191400000|2022-12-16 11:50:00|8081.8|8066.8|8088.6|8073.6|8089.2|8074.2|8081.7|8066.7|3
1671191700000|2022-12-16 11:55:00|8088.7|8073.7|8094.7|8079.7|8094.7|8079.7|8086.8|8071.8|10
1671192000000|2022-12-16 12:00:00|8094.8|8079.8|8110|8095|8110.5|8095.5|8094.8|8079.8|6
1671192300000|2022-12-16 12:05:00|8110.8|8095.8|8111|8096|8113|8098|8108.8|8093.8|10
1671192600000|2022-12-16 12:10:00|8108.5|8093.5|8088.5|8073.5|8108.5|8093.5|8087|8072|34
1671192900000|2022-12-16 12:15:00|8087.5|8072.5|8084.3|8069.3|8087.5|8072.5|8082|8067|14
1671193200000|2022-12-16 12:20:00|8084.5|8069.5|8075.6|8060.6|8085.3|8070.3|8075.2|8060.2|23
1671193500000|2022-12-16 12:25:00|8065.6|8050.6|8066|8051|8066.5|8051.5|8063.5|8048.5|5
1671193800000|2022-12-16 12:30:00|8065.5|8050.5|8063.6|8048.6|8066|8051|8062.5|8047.5|2
1671194100000|2022-12-16 12:35:00|8065.5|8050.5|8064.6|8049.6|8066.1|8051.1|8061|8046|7
1671194400000|2022-12-16 12:40:00|8065.6|8050.6|8092.5|8077.5|8092.5|8077.5|8065.6|8050.6|16
1671194700000|2022-12-16 12:45:00|8094.5|8079.5|8091.6|8076.6|8095.5|8080.5|8091.5|8076.5|94
1671195000000|2022-12-16 12:50:00|8091.2|8076.2|8082.7|8067.7|8091.2|8076.2|8075.7|8060.7|80
1671195300000|2022-12-16 12:55:00|8082|8067|8081.7|8066.7|8082|8067|8068.4|8053.4|12
1671195600000|2022-12-16 13:00:00|8081.6|8066.6|8045.6|8030.6|8081.6|8066.6|8045.1|8030.1|56
1671195900000|2022-12-16 13:05:00|8044.6|8029.6|8047.5|8032.5|8047.5|8032.5|8030.7|8015.7|174
1671196200000|2022-12-16 13:10:00|8047.4|8032.4|8036.9|8021.9|8052.1|8037.1|8029.9|8014.9|44
1671196500000|2022-12-16 13:15:00|8035.8|8020.8|8035.9|8020.9|8043.1|8028.1|8031.7|8016.7|29
1671196800000|2022-12-16 13:20:00|8035.6|8020.6|8028.9|8013.9|8038.1|8023.1|8024|8009|407
1671197100000|2022-12-16 13:25:00|8026.6|8011.6|8027.9|8012.9|8032.1|8017.1|8024.5|8009.5|109
1671197400000|2022-12-16 13:30:00|8027.6|8012.6|8018.5|8003.5|8028.6|8013.6|8017.9|8002.9|123
1671197700000|2022-12-16 13:35:00|8015.4|8000.4|8002|7987|8018.5|8003.5|8001.9|7986.9|282
1671198000000|2022-12-16 13:40:00|8002.2|7987.2|8008.9|7993.9|8009.7|7994.7|7993.3|7978.3|286
1671198300000|2022-12-16 13:45:00|8007.3|7992.3|8006.9|7991.9|8015.2|8000.2|8001.1|7986.1|35
1671198600000|2022-12-16 13:50:00|8007|7992|8017.5|8002.5|8026.4|8011.4|8007|7992|74
1671198900000|2022-12-16 13:55:00|8017.4|8002.4|8018.1|8003.1|8029.4|8014.4|8013|7998|42
1671199200000|2022-12-16 14:00:00|8017.7|8002.7|8025.6|8010.6|8026.6|8011.6|8011.5|7996.5|70
1671199500000|2022-12-16 14:05:00|8025.9|8010.9|8021.6|8006.6|8028.4|8013.4|8019.4|8004.4|20
1671199800000|2022-12-16 14:10:00|8021.5|8006.5|8014.2|7999.2|8021.5|8006.5|8012.7|7997.7|56
1671200100000|2022-12-16 14:15:00|8016.7|8001.7|8026.2|8011.2|8026.2|8011.2|8013.9|7998.9|32
1671200400000|2022-12-16 14:20:00|8025.2|8010.2|8018.1|8003.1|8025.2|8010.2|8015.7|8000.7|58
1671200700000|2022-12-16 14:25:00|8018|8003|8021.1|8006.1|8023|8008|8008|7993|78
1671201000000|2022-12-16 14:30:00|8021.4|8006.4|8062.7|8047.7|8069.6|8054.6|8021.2|8006.2|88
1671201300000|2022-12-16 14:35:00|8058.6|8043.6|8073.6|8058.6|8074.2|8059.2|8053.9|8038.9|62
1671201600000|2022-12-16 14:40:00|8074.4|8059.4|8068|8053|8078.1|8063.1|8066.2|8051.2|104
1671201900000|2022-12-16 14:45:00|8068.6|8053.6|8058.7|8043.7|8080.1|8065.1|8048.4|8033.4|94
1671202200000|2022-12-16 14:50:00|8053.9|8038.9|8062|8047|8064.3|8049.3|8050.2|8035.2|40
1671202500000|2022-12-16 14:55:00|8062.1|8047.1|8060|8045|8064|8049|8043.2|8028.2|47
1671202800000|2022-12-16 15:00:00|8061|8046|8054.6|8039.6|8074.8|8059.8|8054.6|8039.6|67
1671203100000|2022-12-16 15:05:00|8055|8040|8047|8032|8060.8|8045.8|8043.8|8028.8|38
1671203400000|2022-12-16 15:10:00|8048.8|8033.8|8051.7|8036.7|8052.6|8037.6|8038|8023|52
1671203700000|2022-12-16 15:15:00|8051|8036|8049.3|8034.3|8054.3|8039.3|8041.3|8026.3|35
1671204000000|2022-12-16 15:20:00|8047.3|8032.3|8043.1|8028.1|8051.6|8036.6|8040.3|8025.3|23
1671204300000|2022-12-16 15:25:00|8043|8028|8044.5|8029.5|8046.7|8031.7|8033.6|8018.6|49
1671204600000|2022-12-16 15:30:00|8044.6|8029.6|8021.1|8006.1|8044.6|8029.6|8012.5|7997.5|101
1671204900000|2022-12-16 15:35:00|8021.6|8006.6|8020.6|8005.6|8026.8|8011.8|8014.2|7999.2|40
1671205200000|2022-12-16 15:40:00|8019.5|8004.5|8033.3|8018.3|8033.7|8018.7|8008|7993|92
1671205500000|2022-12-16 15:45:00|8033.2|8018.2|8042.5|8027.5|8049.6|8034.6|8033.2|8018.2|49
1671205800000|2022-12-16 15:50:00|8042.6|8027.6|8048.3|8033.3|8049.8|8034.8|8032.8|8017.8|30
1671206100000|2022-12-16 15:55:00|8049.4|8034.4|8032|8017|8049.8|8034.8|8031|8016|29
1671206400000|2022-12-16 16:00:00|8034.8|8019.8|8055.1|8040.1|8063.6|8048.6|8033.2|8018.2|48
1671206700000|2022-12-16 16:05:00|8059.1|8044.1|8070.6|8055.6|8073.6|8058.6|8053.3|8038.3|50
1671207000000|2022-12-16 16:10:00|8071.6|8056.6|8066.6|8051.6|8071.6|8056.6|8049.6|8034.6|47
1671207300000|2022-12-16 16:15:00|8067|8052|8077.1|8062.1|8094.3|8079.3|8064.6|8049.6|80
1671207600000|2022-12-16 16:20:00|8076.3|8061.3|8091.8|8076.8|8101.3|8086.3|8073.2|8058.2|47
1671207900000|2022-12-16 16:25:00|8091.5|8076.5|8145.1|8130.1|8146.2|8131.2|8091.3|8076.3|138
1671208200000|2022-12-16 16:30:00|8144.6|8129.6|8143.7|8128.7|8147.2|8132.2|8129.1|8114.1|112
1671208500000|2022-12-16 16:35:00|8145.6|8130.6|8144|8129|8147.7|8132.7|8137.5|8122.5|77
1671208800000|2022-12-16 16:40:00|8144.3|8129.3|8158|8143|8159.2|8144.2|8125.5|8110.5|95
1671209100000|2022-12-16 16:45:00|8152|8137|8157|8142|8163.5|8148.5|8152|8137|48
1671209400000|2022-12-16 16:50:00|8156.4|8141.4|8177.1|8162.1|8177.3|8162.3|8156|8141|77
1671209700000|2022-12-16 16:55:00|8178.1|8163.1|8171.4|8156.4|8179.6|8164.6|8164.1|8149.1|53
1671210000000|2022-12-16 17:00:00|8174.6|8159.6|8183.4|8168.4|8184.9|8169.9|8172.9|8157.9|74
1671210300000|2022-12-16 17:05:00|8184.6|8169.6|8183.4|8168.4|8195.7|8180.7|8173.2|8158.2|117
1671210600000|2022-12-16 17:10:00|8183.7|8168.7|8175.8|8160.8|8194.6|8179.6|8174.5|8159.5|46
1671210900000|2022-12-16 17:15:00|8175.3|8160.3|8218.3|8203.3|8218.3|8203.3|8175.3|8160.3|165
1671211200000|2022-12-16 17:20:00|8218.4|8203.4|8206.6|8191.6|8218.6|8203.6|8192.2|8177.2|79
1671211500000|2022-12-16 17:25:00|8207.3|8192.3|8206.8|8191.8|8207.6|8192.6|8192.5|8177.5|38
1671211800000|2022-12-16 17:30:00|8207.3|8192.3|8197.7|8182.7|8207.8|8192.8|8185.1|8170.1|46
1671212100000|2022-12-16 17:35:00|8199.8|8184.8|8190.5|8175.5|8208.1|8193.1|8190.5|8175.5|47
1671212400000|2022-12-16 17:40:00|8192.6|8177.6|8198.6|8183.6|8201.5|8186.5|8188|8173|49
1671212700000|2022-12-16 17:45:00|8199|8184|8184.3|8169.3|8200.6|8185.6|8183.6|8168.6|45
1671213000000|2022-12-16 17:50:00|8184.6|8169.6|8189.1|8174.1|8204.6|8189.6|8183.8|8168.8|77
1671213300000|2022-12-16 17:55:00|8187.1|8172.1|8201.5|8186.5|8207.5|8192.5|8186.3|8171.3|59
1671213600000|2022-12-16 18:00:00|8201.8|8186.8|8199.1|8184.1|8209.5|8194.5|8197.6|8182.6|39
1671213900000|2022-12-16 18:05:00|8198.6|8183.6|8205.8|8190.8|8207.1|8192.1|8196.6|8181.6|38
1671214200000|2022-12-16 18:10:00|8205.6|8190.6|8204.6|8189.6|8208|8193|8199.5|8184.5|44
1671214500000|2022-12-16 18:15:00|8204.2|8189.2|8207.2|8192.2|8209.5|8194.5|8202.2|8187.2|70
1671214800000|2022-12-16 18:20:00|8204.6|8189.6|8203|8188|8206.8|8191.8|8197.2|8182.2|39
1671215100000|2022-12-16 18:25:00|8203.3|8188.3|8204.5|8189.5|8206|8191|8202|8187|42
1671215400000|2022-12-16 18:30:00|8205|8190|8215|8200|8216.8|8201.8|8205|8190|56
1671215700000|2022-12-16 18:35:00|8214.6|8199.6|8231.1|8216.1|8233.4|8218.4|8211.1|8196.1|87
1671216000000|2022-12-16 18:40:00|8228.1|8213.1|8222.5|8207.5|8231.2|8216.2|8213|8198|49
1671216300000|2022-12-16 18:45:00|8222.6|8207.6|8230.5|8215.5|8234|8219|8222.6|8207.6|49
1671216600000|2022-12-16 18:50:00|8230.1|8215.1|8226.7|8211.7|8237.1|8222.1|8225.1|8210.1|229
1671216900000|2022-12-16 18:55:00|8225.2|8210.2|8219.5|8204.5|8228.6|8213.6|8216.8|8201.8|55
1671217200000|2022-12-16 19:00:00|8218.8|8203.8|8205.6|8190.6|8220.3|8205.3|8203.3|8188.3|70
1671217500000|2022-12-16 19:05:00|8205.3|8190.3|8205.5|8190.5|8209.5|8194.5|8199.3|8184.3|109
1671217800000|2022-12-16 19:10:00|8205.2|8190.2|8202.8|8187.8|8209.9|8194.9|8200|8185|733
1671218100000|2022-12-16 19:15:00|8202.2|8187.2|8205.2|8190.2|8209.5|8194.5|8191|8176|427
1671415200000|2022-12-19 02:00:00|8204.9|8189.9|8185.6|8170.6|8204.9|8189.9|8165.3|8150.3|45
1671415500000|2022-12-19 02:05:00|8185.3|8170.3|8226.7|8211.7|8233.6|8218.6|8185.1|8170.1|41
1671415800000|2022-12-19 02:10:00|8227.3|8212.3|8237.2|8222.2|8237.2|8222.2|8227.2|8212.2|16
1671416100000|2022-12-19 02:15:00|8245.9|8230.9|8322.6|8307.6|8333.1|8310.5|8245.9|8230.9|71
1671416400000|2022-12-19 02:20:00|8322.7|8307.7|8290.7|8275.7|8336.2|8321.2|8290.2|8269.7|49
1671416700000|2022-12-19 02:25:00|8296.9|8281.9|8265.9|8250.9|8297.6|8282.6|8265.4|8250.4|25
1671417000000|2022-12-19 02:30:00|8275.1|8260.1|8283.2|8268.2|8292.1|8277.1|8275.1|8260.1|17
1671417300000|2022-12-19 02:35:00|8284.1|8269.1|8279.4|8254.4|8293.7|8275.9|8279.4|8254.4|11
1671417600000|2022-12-19 02:40:00|8272.9|8257.9|8271.4|8256.4|8273.7|8258.7|8269.9|8254.9|7
1671417900000|2022-12-19 02:45:00|8286.4|8248.9|8287.2|8249.7|8287.5|8258.3|8271.9|8248.9|5
1671418200000|2022-12-19 02:50:00|8287.6|8250.1|8256.8|8241.8|8287.6|8250.1|8256|8241|12
1671418500000|2022-12-19 02:55:00|8256.1|8241.1|8276.9|8251.9|8282.6|8267.6|8256.1|8241.1|11
1671418800000|2022-12-19 03:00:00|8272.6|8257.6|8267.4|8252.4|8291.3|8276.3|8267.4|8252.4|30
1671419100000|2022-12-19 03:05:00|8267.5|8252.5|8273.9|8258.9|8275.9|8260.9|8267.5|8252.5|9
1671419400000|2022-12-19 03:10:00|8274.4|8259.4|8261.9|8246.9|8274.4|8259.4|8249.5|8234.5|11
1671419700000|2022-12-19 03:15:00|8260.8|8245.8|8257.2|8242.2|8260.8|8245.8|8253.2|8238.2|18
1671420000000|2022-12-19 03:20:00|8259.4|8244.4|8257.9|8242.9|8263.7|8248.7|8255|8240|4
1671420300000|2022-12-19 03:25:00|8254.7|8239.7|8254.8|8239.8|8255|8240|8251.3|8236.3|8
1671420600000|2022-12-19 03:30:00|8254.6|8239.6|8255.6|8240.6|8259.4|8244.4|8254.6|8239.6|6
1671420900000|2022-12-19 03:35:00|8255.7|8240.7|8255.7|8240.7|8255.7|8240.7|8255.7|8240.7|0
1671421200000|2022-12-19 03:40:00|8255.6|8240.6|8256.5|8241.5|8259.5|8244.5|8254.4|8239.4|1
1671421500000|2022-12-19 03:45:00|8258.2|8243.2|8269.5|8254.5|8276.9|8261.9|8258.2|8243.2|5
1671421800000|2022-12-19 03:50:00|8269.2|8254.2|8246.8|8231.8|8272.1|8257.1|8245.3|8230.3|6
1671422100000|2022-12-19 03:55:00|8248.8|8233.8|8259.9|8244.9|8259.9|8244.9|8248.8|8233.8|3
1671422400000|2022-12-19 04:00:00|8258.4|8243.4|8257.4|8242.4|8258.4|8243.4|8257.4|8242.4|0
1671422700000|2022-12-19 04:05:00|8257.2|8242.2|8248.4|8233.4|8257.2|8242.2|8248.4|8233.4|3
1671423000000|2022-12-19 04:10:00|8247.3|8232.3|8233.2|8218.2|8247.3|8232.3|8233.2|8218.2|6
1671423300000|2022-12-19 04:15:00|8232.5|8217.5|8231.7|8216.7|8232.5|8217.5|8231.7|8216.7|0
1671423600000|2022-12-19 04:20:00|8232.2|8217.2|8233.4|8218.4|8234.4|8219.4|8227.4|8212.4|3
1671423900000|2022-12-19 04:25:00|8233.6|8218.6|8235.1|8220.1|8235.1|8220.1|8233.6|8218.6|0
1671424200000|2022-12-19 04:30:00|8235.4|8220.4|8232.1|8217.1|8235.6|8220.6|8232.1|8217.1|2
1671424500000|2022-12-19 04:35:00|8235.1|8220.1|8234.1|8219.1|8237.1|8222.1|8233.9|8218.9|3
1671424800000|2022-12-19 04:40:00|8232.6|8217.6|8235.1|8220.1|8235.1|8220.1|8232.6|8217.6|1
1671425100000|2022-12-19 04:45:00|8235.7|8220.7|8236|8221|8236|8221|8235.7|8220.7|0
1671425700000|2022-12-19 04:55:00|8235.5|8220.5|8235.5|8220.5|8235.5|8220.5|8235.5|8220.5|0
1671426000000|2022-12-19 05:00:00|8232.2|8217.2|8233.4|8218.4|8233.4|8218.4|8232.2|8217.2|3
1671426600000|2022-12-19 05:10:00|8233.2|8218.2|8235.3|8220.3|8235.3|8220.3|8233.2|8218.2|0
1671426900000|2022-12-19 05:15:00|8234.9|8219.9|8235.7|8220.7|8235.7|8220.7|8231.9|8216.9|6
1671427500000|2022-12-19 05:25:00|8238.3|8223.3|8241|8226|8241.3|8226.3|8238.3|8223.3|2
1671427800000|2022-12-19 05:30:00|8242.8|8227.8|8256|8241|8258.5|8243.5|8242.8|8227.8|5
1671428100000|2022-12-19 05:35:00|8255.9|8240.9|8254|8239|8255.9|8240.9|8254|8239|0
1671428400000|2022-12-19 05:40:00|8254.2|8239.2|8252.2|8237.2|8255.9|8240.9|8251|8236|0
1671428700000|2022-12-19 05:45:00|8252.7|8237.7|8250.8|8235.8|8255.2|8240.2|8250.3|8235.3|0
1671429000000|2022-12-19 05:50:00|8250.9|8235.9|8250.8|8235.8|8250.9|8235.9|8250.8|8235.8|0
1671429300000|2022-12-19 05:55:00|8249.7|8234.7|8236.8|8221.8|8249.7|8234.7|8236.8|8221.8|2
1671429600000|2022-12-19 06:00:00|8234.8|8219.8|8237.8|8222.8|8237.9|8222.9|8234.8|8219.8|2
1671429900000|2022-12-19 06:05:00|8237.9|8222.9|8245.3|8230.3|8245.7|8230.7|8237.9|8222.9|0
1671430200000|2022-12-19 06:10:00|8238.4|8223.4|8235.6|8220.6|8238.4|8223.4|8235.4|8220.4|1
1671430500000|2022-12-19 06:15:00|8234.5|8219.5|8240.4|8225.4|8250.6|8235.6|8234.1|8219.1|18
1671430800000|2022-12-19 06:20:00|8240.9|8225.9|8239.1|8224.1|8241.7|8226.7|8239.1|8224.1|0
1671431100000|2022-12-19 06:25:00|8239.5|8224.5|8232|8217|8239.5|8224.5|8230.4|8215.4|1
1671431400000|2022-12-19 06:30:00|8231.6|8216.6|8226.8|8211.8|8231.6|8216.6|8223.4|8208.4|3
1671431700000|2022-12-19 06:35:00|8226.4|8211.4|8217.1|8202.1|8226.6|8211.6|8201.9|8186.9|32
1671432000000|2022-12-19 06:40:00|8219.1|8204.1|8216.1|8201.1|8219.6|8204.6|8212.5|8197.5|1
1671432300000|2022-12-19 06:45:00|8215.8|8200.8|8215.3|8200.3|8215.9|8200.9|8215.3|8200.3|0
1671432600000|2022-12-19 06:50:00|8215.9|8200.9|8221.3|8206.3|8221.3|8206.3|8215.9|8200.9|2
1671432900000|2022-12-19 06:55:00|8219.3|8204.3|8219.4|8204.4|8227.6|8212.6|8214.1|8199.1|15
1671433200000|2022-12-19 07:00:00|8222.9|8207.9|8222.4|8207.4|8224.4|8209.4|8222.4|8207.4|1
1671433500000|2022-12-19 07:05:00|8220.8|8205.8|8212.9|8197.9|8221.3|8206.3|8209.4|8194.4|4
1671433800000|2022-12-19 07:10:00|8215.4|8200.4|8216.4|8201.4|8216.4|8201.4|8215.4|8200.4|2
1671434100000|2022-12-19 07:15:00|8208.8|8193.8|8203.4|8188.4|8208.8|8193.8|8203.4|8188.4|2
1671434400000|2022-12-19 07:20:00|8203.1|8188.1|8209.9|8194.9|8209.9|8194.9|8202.9|8187.9|1
1671434700000|2022-12-19 07:25:00|8210.1|8195.1|8209.4|8194.4|8210.5|8195.5|8208.7|8193.7|8
1671435000000|2022-12-19 07:30:00|8209.1|8194.1|8208.2|8193.2|8209.1|8194.1|8208.2|8193.2|0
1671435300000|2022-12-19 07:35:00|8208.4|8193.4|8201.9|8186.9|8208.4|8193.4|8201.9|8186.9|1
1671435600000|2022-12-19 07:40:00|8200.9|8185.9|8186.4|8171.4|8200.9|8185.9|8186.4|8171.4|4
1671435900000|2022-12-19 07:45:00|8186.9|8171.9|8189.3|8174.3|8193.4|8178.4|8186.9|8171.9|2
1671436200000|2022-12-19 07:50:00|8190.4|8175.4|8191.4|8176.4|8191.4|8176.4|8186.4|8171.4|3
1671436500000|2022-12-19 07:55:00|8187.3|8172.3|8188|8173|8189.4|8174.4|8187.3|8172.3|2
1671436800000|2022-12-19 08:00:00|8187.6|8172.6|8181.2|8166.2|8189|8174|8180.5|8165.5|17
1671437100000|2022-12-19 08:05:00|8181.5|8166.5|8174.7|8159.7|8181.7|8166.7|8173.7|8158.7|2
1671437400000|2022-12-19 08:10:00|8176.2|8161.2|8183.7|8168.7|8185.2|8170.2|8172.2|8157.2|7
1671437700000|2022-12-19 08:15:00|8182.9|8167.9|8204.4|8189.4|8204.4|8189.4|8182.9|8167.9|4
1671438000000|2022-12-19 08:20:00|8204.2|8189.2|8198.2|8183.2|8204.7|8189.7|8197.9|8182.9|1
1671438300000|2022-12-19 08:25:00|8197.9|8182.9|8195.7|8180.7|8198.2|8183.2|8193.7|8178.7|0
1671438600000|2022-12-19 08:30:00|8195|8180|8197.7|8182.7|8197.7|8182.7|8195|8180|0
1671438900000|2022-12-19 08:35:00|8197.4|8182.4|8200.2|8185.2|8200.2|8185.2|8196.2|8181.2|5
1671439200000|2022-12-19 08:40:00|8200.7|8185.7|8199.1|8184.1|8204.9|8189.9|8198.3|8183.3|7
1671439500000|2022-12-19 08:45:00|8198.7|8183.7|8198.6|8183.6|8199.1|8184.1|8198.3|8183.3|1
1671439800000|2022-12-19 08:50:00|8202.7|8187.7|8203.5|8188.5|8203.5|8188.5|8202.7|8187.7|1
1671440100000|2022-12-19 08:55:00|8203.9|8188.9|8207.6|8192.6|8209.6|8194.6|8203.4|8188.4|5
1671440400000|2022-12-19 09:00:00|8206.9|8191.9|8210.5|8195.5|8215.8|8200.8|8206.9|8191.9|13
1671440700000|2022-12-19 09:05:00|8209.5|8194.5|8210.1|8195.1|8210.7|8195.7|8206.3|8191.3|3
1671441000000|2022-12-19 09:10:00|8209.4|8194.4|8209|8194|8209.4|8194.4|8209|8194|1
1671441300000|2022-12-19 09:15:00|8208.6|8193.6|8228.4|8213.4|8228.4|8213.4|8208.5|8193.5|9
1671441600000|2022-12-19 09:20:00|8228.8|8213.8|8233.9|8218.9|8238.9|8223.9|8228.8|8213.8|5
1671441900000|2022-12-19 09:25:00|8234.3|8219.3|8238.4|8223.4|8243.9|8228.9|8234.3|8219.3|15
1671442200000|2022-12-19 09:30:00|8241.4|8226.4|8235.6|8220.6|8241.4|8226.4|8235.1|8220.1|5
1671442500000|2022-12-19 09:35:00|8236.1|8221.1|8234.6|8219.6|8241.1|8226.1|8234.6|8219.6|5
1671442800000|2022-12-19 09:40:00|8234.3|8219.3|8234.3|8219.3|8234.3|8219.3|8234.3|8219.3|0
1671443100000|2022-12-19 09:45:00|8247.1|8232.1|8246.4|8231.4|8248.3|8233.3|8246.3|8231.3|2
1671443400000|2022-12-19 09:50:00|8246.6|8231.6|8248.5|8233.5|8249.8|8234.8|8246.3|8231.3|11
1671443700000|2022-12-19 09:55:00|8246|8231|8226.3|8211.3|8247.5|8232.5|8226.3|8211.3|15
1671444000000|2022-12-19 10:00:00|8226.6|8211.6|8226.6|8211.6|8226.6|8211.6|8226.1|8211.1|2
1671444300000|2022-12-19 10:05:00|8226.3|8211.3|8222.9|8207.9|8227.1|8212.1|8222.4|8207.4|5
1671444600000|2022-12-19 10:10:00|8222.1|8207.1|8226.6|8211.6|8230.8|8215.8|8218.7|8203.7|7
1671444900000|2022-12-19 10:15:00|8226.1|8211.1|8236.6|8221.6|8237.1|8222.1|8226.1|8211.1|2
1671445200000|2022-12-19 10:20:00|8236.3|8221.3|8236.1|8221.1|8236.6|8221.6|8229.6|8214.6|2
1671445500000|2022-12-19 10:25:00|8235.9|8220.9|8234.4|8219.4|8235.9|8220.9|8233.9|8218.9|1
1671445800000|2022-12-19 10:30:00|8231.2|8216.2|8229.9|8214.9|8231.2|8216.2|8228.8|8213.8|2
1671446100000|2022-12-19 10:35:00|8224.5|8209.5|8234.2|8219.2|8238.4|8223.4|8224.5|8209.5|17
1671446400000|2022-12-19 10:40:00|8234.4|8219.4|8229.4|8214.4|8236.4|8221.4|8228.9|8213.9|1
1671446700000|2022-12-19 10:45:00|8224.9|8209.9|8215.2|8200.2|8225.2|8210.2|8215.2|8200.2|5
1671447000000|2022-12-19 10:50:00|8215.6|8200.6|8211.7|8196.7|8215.7|8200.7|8211.6|8196.6|4
1671447300000|2022-12-19 10:55:00|8213.2|8198.2|8213.7|8198.7|8215.2|8200.2|8213.2|8198.2|1
1671447600000|2022-12-19 11:00:00|8213.4|8198.4|8213.7|8198.7|8213.7|8198.7|8213.4|8198.4|5
1671447900000|2022-12-19 11:05:00|8214.1|8199.1|8212.9|8197.9|8214.2|8199.2|8212.7|8197.7|1
1671448200000|2022-12-19 11:10:00|8212.1|8197.1|8213.1|8198.1|8215.4|8200.4|8210.4|8195.4|11
1671448500000|2022-12-19 11:15:00|8213.4|8198.4|8204.2|8189.2|8213.6|8198.6|8203.4|8188.4|2
1671448800000|2022-12-19 11:20:00|8203.7|8188.7|8213.9|8198.9|8213.9|8198.9|8203.7|8188.7|2
1671449100000|2022-12-19 11:25:00|8213.7|8198.7|8214.2|8199.2|8214.2|8199.2|8213.7|8198.7|0
1671449400000|2022-12-19 11:30:00|8213.9|8198.9|8211.4|8196.4|8213.9|8198.9|8210.4|8195.4|3
1671449700000|2022-12-19 11:35:00|8211|8196|8214.4|8199.4|8215.4|8200.4|8210.9|8195.9|1
1671450000000|2022-12-19 11:40:00|8214.7|8199.7|8209.4|8194.4|8214.9|8199.9|8208.9|8193.9|4
1671450300000|2022-12-19 11:45:00|8209|8194|8214.9|8199.9|8225.4|8210.4|8208.9|8193.9|15
1671450600000|2022-12-19 11:50:00|8214.1|8199.1|8213.9|8198.9|8220.4|8205.4|8209.5|8194.5|16
1671450900000|2022-12-19 11:55:00|8213.4|8198.4|8210.9|8195.9|8213.9|8198.9|8210.4|8195.4|1
1671451200000|2022-12-19 12:00:00|8210.1|8195.1|8204.9|8189.9|8210.1|8195.1|8204.4|8189.4|4
1671451500000|2022-12-19 12:05:00|8205.2|8190.2|8202.9|8187.9|8205.4|8190.4|8202.9|8187.9|5
1671451800000|2022-12-19 12:10:00|8205.4|8190.4|8205.4|8190.4|8205.9|8190.9|8205.4|8190.4|2
1671452100000|2022-12-19 12:15:00|8205|8190|8215.4|8200.4|8215.6|8200.6|8204.9|8189.9|76
1671452400000|2022-12-19 12:20:00|8217.4|8202.4|8213.3|8198.3|8225.4|8210.4|8212.9|8197.9|30
1671452700000|2022-12-19 12:25:00|8213.4|8198.4|8211.4|8196.4|8213.4|8198.4|8204.4|8189.4|4
1671453000000|2022-12-19 12:30:00|8211.8|8196.8|8215.6|8200.6|8215.6|8200.6|8211.8|8196.8|1
1671453300000|2022-12-19 12:35:00|8212.2|8197.2|8226.1|8211.1|8227.2|8212.2|8211.1|8196.1|7
1671453600000|2022-12-19 12:40:00|8225.6|8210.6|8212.9|8197.9|8225.6|8210.6|8209.9|8194.9|4
1671453900000|2022-12-19 12:45:00|8213.9|8198.9|8185.9|8170.9|8213.9|8198.9|8185.8|8170.8|33
1671454200000|2022-12-19 12:50:00|8184.9|8169.9|8197.9|8182.9|8197.9|8182.9|8184.4|8169.4|5
1671454500000|2022-12-19 12:55:00|8189.7|8174.7|8181.2|8166.2|8190.7|8175.7|8180.4|8165.4|6
1671454800000|2022-12-19 13:00:00|8182.2|8167.2|8165.1|8150.1|8182.2|8167.2|8142.7|8127.7|108
1671455100000|2022-12-19 13:05:00|8164.8|8149.8|8168.8|8153.8|8179.4|8164.4|8160.9|8145.9|32
1671455400000|2022-12-19 13:10:00|8166.9|8151.9|8163.5|8148.5|8174.4|8159.4|8161.1|8146.1|26
1671455700000|2022-12-19 13:15:00|8163.2|8148.2|8160|8145|8164.9|8149.9|8153.5|8138.5|17
1671456000000|2022-12-19 13:20:00|8162.8|8147.8|8170.1|8155.1|8170.1|8155.1|8159.7|8144.7|44
1671456300000|2022-12-19 13:25:00|8171.2|8156.2|8172.4|8157.4|8182.3|8167.3|8166.4|8151.4|34
1671456600000|2022-12-19 13:30:00|8172.6|8157.6|8174.9|8159.9|8190.9|8175.9|8172.6|8157.6|51
1671456900000|2022-12-19 13:35:00|8174.7|8159.7|8209.3|8194.3|8209.3|8194.3|8173.4|8158.4|16
1671457200000|2022-12-19 13:40:00|8210.3|8195.3|8206.3|8191.3|8212.8|8197.8|8200.5|8185.5|13
1671457500000|2022-12-19 13:45:00|8206.5|8191.5|8210.9|8195.9|8210.9|8195.9|8203.1|8188.1|23
1671457800000|2022-12-19 13:50:00|8211.6|8196.6|8235.3|8220.3|8237|8222|8211.6|8196.6|63
1671458100000|2022-12-19 13:55:00|8235.6|8220.6|8231.2|8216.2|8236.1|8221.1|8230.1|8215.1|26
1671458400000|2022-12-19 14:00:00|8230.8|8215.8|8234.8|8219.8|8237.3|8222.3|8223.1|8208.1|70
1671458700000|2022-12-19 14:05:00|8234.6|8219.6|8221.8|8206.8|8234.8|8219.8|8220.3|8205.3|57
1671459000000|2022-12-19 14:10:00|8221|8206|8213.1|8198.1|8222.5|8207.5|8213.1|8198.1|33
1671459300000|2022-12-19 14:15:00|8211.8|8196.8|8212.3|8197.3|8213.2|8198.2|8203.7|8188.7|27
1671459600000|2022-12-19 14:20:00|8212.5|8197.5|8218.6|8203.6|8223.7|8208.7|8212.5|8197.5|16
1671459900000|2022-12-19 14:25:00|8219.9|8204.9|8224.9|8209.9|8235.1|8220.1|8219.9|8204.9|38
1671460200000|2022-12-19 14:30:00|8225.3|8210.3|8204.1|8189.1|8235.9|8220.9|8202.2|8187.2|48
1671460500000|2022-12-19 14:35:00|8205.8|8190.8|8176.3|8161.3|8206.7|8191.7|8171.8|8156.8|450
1671460800000|2022-12-19 14:40:00|8174.9|8159.9|8199.2|8184.2|8205.8|8190.8|8174.6|8159.6|128
1671461100000|2022-12-19 14:45:00|8200.4|8185.4|8212.3|8197.3|8219.6|8204.6|8200.4|8185.4|77
1671461400000|2022-12-19 14:50:00|8213|8198|8221.2|8206.2|8226.7|8211.7|8208.3|8193.3|77
1671461700000|2022-12-19 14:55:00|8221.3|8206.3|8232.4|8217.4|8235.4|8220.4|8221.3|8206.3|50
1671462000000|2022-12-19 15:00:00|8233.8|8218.8|8245.3|8230.3|8245.3|8230.3|8232.3|8217.3|36
1671462300000|2022-12-19 15:05:00|8245.4|8230.4|8239.9|8224.9|8247.8|8232.8|8236.7|8221.7|48
1671462600000|2022-12-19 15:10:00|8240.6|8225.6|8251.9|8236.9|8253.2|8238.2|8240.6|8225.6|57
1671462900000|2022-12-19 15:15:00|8252.6|8237.6|8253.8|8238.8|8266.7|8251.7|8251|8236|63
1671463200000|2022-12-19 15:20:00|8252|8237|8249.9|8234.9|8254.1|8239.1|8228.4|8213.4|144
1671463500000|2022-12-19 15:25:00|8250.1|8235.1|8274.5|8259.5|8283.6|8268.6|8250.1|8235.1|113
1671463800000|2022-12-19 15:30:00|8274.8|8259.8|8263.3|8248.3|8274.8|8259.8|8253.5|8238.5|83
1671464100000|2022-12-19 15:35:00|8263.9|8248.9|8241.1|8226.1|8274.5|8259.5|8237.1|8222.1|61
1671464400000|2022-12-19 15:40:00|8241.5|8226.5|8254|8239|8264.3|8249.3|8241.5|8226.5|126
1671464700000|2022-12-19 15:45:00|8253.8|8238.8|8270.9|8255.9|8271.9|8256.9|8253.8|8238.8|52
1671465000000|2022-12-19 15:50:00|8271.9|8256.9|8269.8|8254.8|8280.8|8265.8|8266.8|8251.8|50
1671465300000|2022-12-19 15:55:00|8269.9|8254.9|8284.4|8269.4|8286.9|8271.9|8269.9|8254.9|44
1671465600000|2022-12-19 16:00:00|8284.5|8269.5|8255.9|8240.9|8284.5|8269.5|8249.6|8234.6|125
1671465900000|2022-12-19 16:05:00|8256.5|8241.5|8263.3|8248.3|8269|8254|8253.6|8238.6|107
1671466200000|2022-12-19 16:10:00|8262.8|8247.8|8286.6|8271.6|8286.6|8271.6|8261.3|8246.3|187
1671466500000|2022-12-19 16:15:00|8286.9|8271.9|8320.9|8305.9|8322.7|8307.7|8286.9|8271.9|122
1671466800000|2022-12-19 16:20:00|8321|8306|8427|8412|8427|8412|8321|8306|476
1671467100000|2022-12-19 16:25:00|8427.4|8412.4|8419.9|8404.9|8460.4|8445.4|8416.2|8401.2|302
1671467400000|2022-12-19 16:30:00|8422|8407|8544.6|8529.6|8571.5|8552.7|8419.9|8404.9|455
1671467700000|2022-12-19 16:35:00|8544.9|8529.9|8540.5|8525.5|8570.2|8555.2|8536.1|8521.1|208
1671468000000|2022-12-19 16:40:00|8540.6|8525.6|8542.4|8527.4|8542.4|8527.4|8474.4|8459.4|218
1671468300000|2022-12-19 16:45:00|8543.4|8528.4|8519.2|8504.2|8543.4|8528.4|8512.8|8497.8|206
1671468600000|2022-12-19 16:50:00|8519.1|8504.1|8544.3|8529.3|8545.6|8530.6|8506.7|8491.7|233
1671468900000|2022-12-19 16:55:00|8543.8|8528.8|8562.8|8547.8|8573.6|8558.6|8539.1|8524.1|358
1671469200000|2022-12-19 17:00:00|8563.2|8548.2|8557.1|8542.1|8567.9|8552.9|8550.8|8535.8|226
1671469500000|2022-12-19 17:05:00|8556.9|8541.9|8566.4|8551.4|8566.4|8551.4|8545.2|8530.2|211
1671469800000|2022-12-19 17:10:00|8565.6|8550.6|8567.4|8552.4|8568.1|8553.1|8557|8542|182
1671470100000|2022-12-19 17:15:00|8567.8|8552.8|8562|8547|8570.7|8555.7|8555.6|8540.6|148
1671470400000|2022-12-19 17:20:00|8562.1|8547.1|8567.6|8552.6|8571.6|8556.6|8562.1|8547.1|114
1671470700000|2022-12-19 17:25:00|8562.3|8547.3|8540.3|8525.3|8562.3|8547.3|8512.2|8497.2|166
1671471000000|2022-12-19 17:30:00|8540.5|8525.5|8554.8|8539.8|8563.3|8548.3|8540.5|8525.5|164
1671471300000|2022-12-19 17:35:00|8554.5|8539.5|8562.4|8547.4|8567.5|8552.5|8553|8538|91
1671471600000|2022-12-19 17:40:00|8562.8|8547.8|8524.9|8509.9|8564|8549|8520.6|8505.6|159
1671471900000|2022-12-19 17:45:00|8524.5|8509.5|8540|8525|8545|8530|8522.6|8507.6|68
1671472200000|2022-12-19 17:50:00|8539.5|8524.5|8534.9|8519.9|8546.2|8531.2|8531|8516|113
1671472500000|2022-12-19 17:55:00|8535.2|8520.2|8544.9|8529.9|8544.9|8529.9|8531.5|8516.5|64
1671472800000|2022-12-19 18:00:00|8545.6|8530.6|8522.3|8507.3|8546.3|8531.3|8520.5|8505.5|83
1671473100000|2022-12-19 18:05:00|8521.6|8506.6|8510.2|8495.2|8522.9|8507.9|8497.9|8482.9|96
1671473400000|2022-12-19 18:10:00|8510.8|8495.8|8448.7|8433.7|8511.9|8496.9|8448|8433|206
1671473700000|2022-12-19 18:15:00|8450.8|8435.8|8399.9|8384.9|8464.9|8449.9|8377.6|8362.6|217
1671474000000|2022-12-19 18:20:00|8400.2|8385.2|8375.3|8360.3|8419.9|8404.9|8375.3|8360.3|81
1671474300000|2022-12-19 18:25:00|8375.5|8360.5|8398.3|8383.3|8399.4|8384.4|8374.6|8359.6|53
1671474600000|2022-12-19 18:30:00|8396.9|8381.9|8396.9|8381.9|8403.8|8388.8|8383.5|8368.5|41
1671474900000|2022-12-19 18:35:00|8397.2|8382.2|8433.7|8418.7|8435.8|8420.8|8395.8|8380.8|79
1671475200000|2022-12-19 18:40:00|8433.3|8418.3|8408.9|8393.9|8440|8425|8406.5|8391.5|99
1671475500000|2022-12-19 18:45:00|8408.2|8393.2|8417|8402|8420.6|8405.6|8407|8392|50
1671475800000|2022-12-19 18:50:00|8415.9|8400.9|8414.9|8399.9|8421.6|8406.6|8397.8|8382.8|56
1671476100000|2022-12-19 18:55:00|8426|8411|8443.3|8428.3|8448|8433|8426|8411|93
1671476400000|2022-12-19 19:00:00|8443|8428|8440.7|8425.7|8445.4|8430.4|8422.4|8407.4|69
1671476700000|2022-12-19 19:05:00|8440.4|8425.4|8434.8|8419.8|8451.1|8436.1|8433.2|8400.4|84
1671477000000|2022-12-19 19:10:00|8434.6|8419.6|8412.4|8397.4|8440.2|8423|8407.5|8392.5|573
1671477300000|2022-12-19 19:15:00|8412.7|8397.7|8420.5|8405.5|8444.7|8417.5|8410.2|8395.2|88
1671501600000|2022-12-20 02:00:00|8409.1|8371.6|8408.2|8393.2|8424.5|8409.5|8368.8|8353.8|113
1671501900000|2022-12-20 02:05:00|8408.3|8393.3|8408.9|8371.4|8412.8|8393.3|8388.8|8369.2|30
1671502200000|2022-12-20 02:10:00|8408.5|8371|8410.6|8395.6|8412.8|8397.8|8393.9|8371|10
1671502500000|2022-12-20 02:15:00|8411.6|8396.6|8398.7|8383.7|8421.8|8406.8|8398.7|8383.7|7
1671502800000|2022-12-20 02:20:00|8396.6|8381.6|8392.7|8377.7|8397.7|8381.6|8391.7|8372.6|4
1671503100000|2022-12-20 02:25:00|8393.1|8378.1|8392.7|8377.7|8393.1|8378.1|8392.7|8377.7|0
1671503400000|2022-12-20 02:30:00|8392.8|8377.8|8402.3|8387.3|8406.2|8387.3|8392.1|8377.1|7
1671503700000|2022-12-20 02:35:00|8406.8|8381.8|8401.9|8386.9|8406.8|8388.3|8401.9|8381.8|0
1671504000000|2022-12-20 02:40:00|8398.5|8383.5|8400.3|8385.3|8401|8386|8398.5|8383.5|0
1671504300000|2022-12-20 02:45:00|8399.6|8384.6|8395.5|8380.5|8400.8|8385.8|8395.3|8380.3|2
1671504600000|2022-12-20 02:50:00|8395.3|8380.3|8398|8383|8398|8383|8395.3|8380.3|1
1671504900000|2022-12-20 02:55:00|8397.6|8382.6|8416.6|8401.6|8416.6|8401.6|8397.3|8382.3|5
1671505200000|2022-12-20 03:00:00|8416.1|8401.1|8414.8|8399.8|8423.8|8404.2|8414.8|8398.1|0
1671505500000|2022-12-20 03:05:00|8424.5|8399.5|8428.8|8413.8|8434.3|8419.3|8418.8|8399.5|38
1671505800000|2022-12-20 03:10:00|8429.5|8414.5|8423.5|8408.5|8429.8|8414.8|8422.8|8407.8|16
1671506100000|2022-12-20 03:15:00|8424.5|8409.5|8432.3|8417.3|8433.5|8418.5|8423.5|8408.5|5
1671506400000|2022-12-20 03:20:00|8433.8|8418.8|8423.5|8408.5|8433.8|8418.8|8423.5|8408.5|5
1671506700000|2022-12-20 03:25:00|8424|8409|8430.4|8415.4|8430.9|8415.9|8423.5|8408.5|5
1671507000000|2022-12-20 03:30:00|8429.4|8414.4|8439.7|8424.7|8447.9|8432.9|8429.4|8414.4|15
1671507300000|2022-12-20 03:35:00|8463.6|8448.6|8491.2|8476.2|8491.6|8476.6|8459.6|8444.6|115
1671507600000|2022-12-20 03:40:00|8490.6|8475.6|8463.4|8448.4|8491.4|8476.4|8463.4|8448.4|5
1671507900000|2022-12-20 03:45:00|8462.9|8447.9|8470|8455|8471.7|8456.7|8460.5|8445.5|3
1671508200000|2022-12-20 03:50:00|8471.1|8456.1|8450|8435|8473|8458|8448.2|8433.2|9
1671508500000|2022-12-20 03:55:00|8448.6|8433.6|8465.1|8440.1|8465.1|8443.5|8448.6|8432.8|1
1671509400000|2022-12-20 04:10:00|8460.8|8445.8|8461.1|8446.1|8461.1|8446.1|8460.8|8445.8|0
1671509700000|2022-12-20 04:15:00|8460.4|8445.4|8451.5|8436.5|8460.4|8445.4|8449.8|8434.8|1
1671510000000|2022-12-20 04:20:00|8452.2|8437.2|8456.5|8441.5|8456.5|8441.5|8452.2|8437.2|0
1671510300000|2022-12-20 04:25:00|8455.9|8440.9|8455.5|8440.5|8455.9|8440.9|8454.5|8439.5|1
1671510600000|2022-12-20 04:30:00|8454.1|8439.1|8455.9|8430.9|8455.9|8439.1|8452.7|8430.9|0
1671510900000|2022-12-20 04:35:00|8455.6|8430.6|8451.6|8436.6|8455.9|8437|8451.3|8430.6|0
1671511200000|2022-12-20 04:40:00|8452|8437|8443.1|8418.1|8452|8437|8438.4|8417.8|4
1671511500000|2022-12-20 04:45:00|8443|8418|8443|8418|8443|8418|8443|8418|0
1671511800000|2022-12-20 04:50:00|8442.9|8417.9|8435.9|8420.9|8443|8420.9|8435.4|8415.5|0
1671512400000|2022-12-20 05:00:00|8436.5|8421.5|8441.5|8426.5|8448.9|8428|8436.5|8421.5|1
1671512700000|2022-12-20 05:05:00|8441.9|8426.9|8441.6|8426.6|8442.8|8427.8|8438.9|8423.9|1
1671513000000|2022-12-20 05:10:00|8439.8|8424.8|8439.1|8424.1|8439.8|8424.8|8438.9|8423.9|0
1671513300000|2022-12-20 05:15:00|8439.6|8424.6|8439.7|8424.7|8439.7|8424.7|8439.6|8424.6|0
1671513600000|2022-12-20 05:20:00|8442.2|8427.2|8445|8430|8445|8430|8439.7|8424.7|1
1671514200000|2022-12-20 05:30:00|8440.6|8425.6|8442|8427|8442|8427|8435.7|8420.7|2
1671514500000|2022-12-20 05:35:00|8442.3|8427.3|8439.2|8414.2|8442.3|8427.3|8436.1|8414.2|1
1671514800000|2022-12-20 05:40:00|8431.2|8416.2|8438.3|8423.3|8441.5|8426.5|8431.2|8416.2|4
1671515100000|2022-12-20 05:45:00|8437.9|8422.9|8438.6|8423.6|8440|8425|8437.9|8422.9|0
1671515400000|2022-12-20 05:50:00|8439|8424|8427.6|8412.6|8439|8424|8427.6|8412.6|4
1671515700000|2022-12-20 05:55:00|8423.3|8408.3|8429.2|8414.2|8429.2|8414.2|8422.1|8407.1|3
1671516000000|2022-12-20 06:00:00|8436.3|8411.3|8429|8414|8436.3|8417.7|8429|8411.3|0
1671516300000|2022-12-20 06:05:00|8430|8415|8434.2|8419.2|8434.7|8419.7|8430|8415|1
1671516600000|2022-12-20 06:10:00|8434.5|8419.5|8434.8|8419.8|8434.8|8419.8|8433.2|8418.2|0
1671516900000|2022-12-20 06:15:00|8434.2|8419.2|8434.2|8419.2|8434.2|8419.2|8432.2|8417.2|0
1671517200000|2022-12-20 06:20:00|8434.6|8419.6|8446.9|8431.9|8447.2|8432.2|8425.1|8410.1|12
1671517500000|2022-12-20 06:25:00|8447.3|8432.3|8448.4|8433.4|8448.4|8433.4|8447.3|8432.3|2
1671517800000|2022-12-20 06:30:00|8448.2|8433.2|8447.7|8432.7|8448.2|8433.2|8444.1|8429.1|5
1671518100000|2022-12-20 06:35:00|8448.4|8433.4|8462|8447|8462|8447|8448.4|8433.4|7
1671518400000|2022-12-20 06:40:00|8460.3|8445.3|8455|8440|8461|8446|8453.3|8438.3|3
1671518700000|2022-12-20 06:45:00|8454.3|8439.3|8448.8|8433.8|8454.3|8439.3|8448.8|8433.8|1
1671519000000|2022-12-20 06:50:00|8447.3|8432.3|8441.9|8426.9|8448|8433|8440.2|8420.9|2
1671519300000|2022-12-20 06:55:00|8441.5|8426.5|8423.4|8408.4|8441.5|8426.5|8422.3|8407.3|5
1671519600000|2022-12-20 07:00:00|8423|8408|8439.3|8424.3|8439.5|8424.5|8423|8408|7
1671519900000|2022-12-20 07:05:00|8439.7|8424.7|8430.8|8415.8|8439.8|8424.8|8430|8415|1
1671520200000|2022-12-20 07:10:00|8430.5|8415.5|8451.6|8436.6|8452.9|8436.6|8430.3|8415.3|1
1671520500000|2022-12-20 07:15:00|8452.1|8437.1|8441.3|8426.3|8454.3|8439.3|8437.7|8422.7|6
1671520800000|2022-12-20 07:20:00|8441.7|8426.7|8441.8|8426.8|8442.2|8427.2|8441.7|8426.7|0
1671521100000|2022-12-20 07:25:00|8442.9|8427.9|8443.2|8428.2|8443.2|8428.2|8442.9|8427.9|0
1671521400000|2022-12-20 07:30:00|8442.8|8427.8|8442.8|8427.8|8442.8|8427.8|8442.8|8427.8|0
1671521700000|2022-12-20 07:35:00|8443.3|8428.3|8440.5|8425.5|8449.4|8434.4|8440.1|8425.1|6
1671522000000|2022-12-20 07:40:00|8453.2|8438.2|8447.5|8432.5|8454.6|8439.6|8447.5|8432.5|41
1671522300000|2022-12-20 07:45:00|8446.8|8431.8|8446.7|8431.7|8449.9|8434.9|8444.3|8429.3|3
1671522600000|2022-12-20 07:50:00|8446.1|8431.1|8447.7|8432.7|8447.7|8432.7|8444.7|8429.7|1
1671522900000|2022-12-20 07:55:00|8445.6|8430.6|8457.9|8442.9|8457.9|8442.9|8445.6|8430.6|10
1671523200000|2022-12-20 08:00:00|8458.6|8443.6|8458.9|8443.9|8460.4|8445.4|8458.6|8443.6|1
1671523500000|2022-12-20 08:05:00|8459.2|8444.2|8459.2|8444.2|8459.2|8444.2|8459.2|8444.2|0
1671523800000|2022-12-20 08:10:00|8459.5|8444.5|8462.3|8447.3|8467.1|8452.1|8459.5|8444.5|4
1671524100000|2022-12-20 08:15:00|8462.7|8447.7|8464.2|8449.2|8464.2|8449.2|8462.7|8447.7|1
1671524400000|2022-12-20 08:20:00|8464|8449|8464.8|8449.8|8478.2|8463.2|8464|8449|11
1671524700000|2022-12-20 08:25:00|8456.3|8441.3|8447.8|8432.8|8456.3|8441.3|8445.5|8429.8|58
1671525000000|2022-12-20 08:30:00|8449.2|8434.2|8463|8448|8463|8448|8449|8434|11
1671525300000|2022-12-20 08:35:00|8459.8|8444.8|8452.8|8437.8|8463.5|8448.5|8452.8|8437.8|9
1671525600000|2022-12-20 08:40:00|8450.6|8435.6|8452.1|8437.1|8452.1|8437.1|8450.6|8435.6|1
1671525900000|2022-12-20 08:45:00|8462.6|8447.6|8479.8|8464.8|8485.5|8470.5|8462.6|8447.6|11
1671526200000|2022-12-20 08:50:00|8479.6|8464.6|8489.3|8474.3|8496.7|8481.7|8476.3|8461.3|9
1671526500000|2022-12-20 08:55:00|8488.9|8473.9|8505.9|8490.9|8515.8|8500.8|8488.2|8473.2|35
1671526800000|2022-12-20 09:00:00|8504.8|8489.8|8491|8476|8505.9|8490.9|8491|8476|6
1671527100000|2022-12-20 09:05:00|8491.6|8476.6|8494.4|8479.4|8497.4|8482.4|8490.4|8475.4|6
1671527400000|2022-12-20 09:10:00|8496.9|8481.9|8496.4|8481.4|8496.9|8481.9|8496.4|8481.4|1
1671527700000|2022-12-20 09:15:00|8494|8479|8474.9|8459.9|8494|8479|8469.5|8454.5|11
1671528000000|2022-12-20 09:20:00|8475.2|8460.2|8489.9|8474.9|8490.7|8475.7|8475.2|8460.2|5
1671528300000|2022-12-20 09:25:00|8490|8475|8519|8504|8519|8504|8490|8475|74
1671528600000|2022-12-20 09:30:00|8520|8505|8525.1|8510.1|8528.3|8513.3|8520|8505|52
1671528900000|2022-12-20 09:35:00|8524.8|8509.8|8528.3|8513.3|8547.8|8532.8|8524.8|8509.8|23
1671529200000|2022-12-20 09:40:00|8531.4|8516.4|8528.9|8513.9|8532.3|8517.3|8527.4|8512.4|3
1671529500000|2022-12-20 09:45:00|8529.3|8514.3|8524.3|8509.3|8533.3|8518.3|8524.3|8509.3|7
1671529800000|2022-12-20 09:50:00|8525.3|8510.3|8521.9|8506.9|8527.3|8512.3|8519.2|8504.2|4
1671530100000|2022-12-20 09:55:00|8525.4|8510.4|8520.1|8505.1|8525.4|8510.4|8519.9|8504.9|5
1671530400000|2022-12-20 10:00:00|8518.6|8503.6|8496.6|8481.6|8518.6|8503.6|8496.6|8481.6|10
1671530700000|2022-12-20 10:05:00|8495.6|8480.6|8467.6|8452.6|8495.7|8480.7|8467.6|8452.6|5
1671531000000|2022-12-20 10:10:00|8466.1|8451.1|8469.9|8454.9|8469.9|8454.9|8463.9|8448.9|2
1671531300000|2022-12-20 10:15:00|8470|8455|8470.2|8455.2|8472.2|8457.2|8470|8455|2
1671531600000|2022-12-20 10:20:00|8472.7|8457.7|8461.5|8446.5|8472.8|8457.8|8461.5|8446.5|11
1671531900000|2022-12-20 10:25:00|8461|8446|8469.2|8454.2|8469.7|8454.7|8460.5|8445.5|10
1671532200000|2022-12-20 10:30:00|8467.5|8452.5|8467.5|8452.5|8467.5|8452.5|8467.5|8452.5|0
1671532500000|2022-12-20 10:35:00|8467|8452|8473.2|8458.2|8473.2|8458.2|8466.5|8451.5|1
1671532800000|2022-12-20 10:40:00|8473.7|8458.7|8481.5|8466.5|8481.9|8466.9|8473.7|8458.7|3
1671533100000|2022-12-20 10:45:00|8482.4|8467.4|8476.8|8461.8|8484.7|8469.7|8474.1|8459.1|29
1671533400000|2022-12-20 10:50:00|8476.4|8461.4|8489.2|8474.2|8490|8475|8476.4|8461.4|20
1671533700000|2022-12-20 10:55:00|8488.7|8473.7|8485.7|8470.7|8489|8474|8485.5|8470.5|2
1671534000000|2022-12-20 11:00:00|8486.3|8471.3|8487.5|8472.5|8488.2|8473.2|8485.7|8470.7|2
1671534300000|2022-12-20 11:05:00|8487.8|8472.8|8481.7|8466.7|8488.8|8473.8|8480|8465|16
1671534600000|2022-12-20 11:10:00|8481.4|8466.4|8486.7|8471.7|8487.2|8472.2|8480.7|8465.7|3
1671534900000|2022-12-20 11:15:00|8485.8|8470.8|8480.8|8465.8|8486.2|8471.2|8480.5|8465.5|1
1671535200000|2022-12-20 11:20:00|8481.8|8466.8|8494|8479|8494|8479|8481.8|8466.8|3
1671535500000|2022-12-20 11:25:00|8493.1|8478.1|8488.9|8473.9|8496.2|8481.2|8483.1|8468.1|11
1671535800000|2022-12-20 11:30:00|8488.4|8473.4|8489.5|8474.5|8490.2|8475.2|8488.4|8473.4|1
1671536100000|2022-12-20 11:35:00|8490|8475|8492.6|8477.6|8493.7|8478.7|8490|8475|2
1671536400000|2022-12-20 11:40:00|8485.3|8470.3|8483.9|8468.9|8485.3|8470.3|8483.9|8468.9|1
1671536700000|2022-12-20 11:45:00|8483.8|8468.8|8484.1|8469.1|8487.4|8472.4|8476.7|8461.7|8
1671537000000|2022-12-20 11:50:00|8485.5|8470.5|8487.3|8472.3|8487.3|8472.3|8485.5|8470.5|0
1671537600000|2022-12-20 12:00:00|8485|8470|8468.4|8453.4|8488.8|8473.8|8468.4|8453.4|33
1671537900000|2022-12-20 12:05:00|8467|8452|8466.4|8451.4|8470.9|8452|8462|8445.9|8
1671538200000|2022-12-20 12:10:00|8465.8|8450.8|8480.6|8465.6|8483.6|8468.6|8464.4|8449.4|9
1671538500000|2022-12-20 12:15:00|8481.1|8466.1|8484.1|8469.1|8484.5|8469.5|8480.3|8465.3|2
1671538800000|2022-12-20 12:20:00|8484.3|8469.3|8484.8|8469.8|8484.8|8469.8|8481.3|8466.3|1
1671539100000|2022-12-20 12:25:00|8486.5|8471.5|8486.9|8471.9|8486.9|8471.9|8484.3|8469.3|2
1671539400000|2022-12-20 12:30:00|8484.4|8469.4|8495|8480|8497.3|8482.3|8483.7|8468.7|15
1671539700000|2022-12-20 12:35:00|8494.6|8479.6|8494.4|8479.4|8495|8480|8494.3|8479.3|1
1671540000000|2022-12-20 12:40:00|8494.3|8479.3|8483.1|8468.1|8495|8480|8483.1|8468.1|11
1671540300000|2022-12-20 12:45:00|8483.5|8468.5|8488.3|8473.3|8488.3|8473.3|8483.5|8468.5|10
1671540600000|2022-12-20 12:50:00|8484.4|8469.4|8474.6|8459.6|8484.4|8469.4|8472.8|8457.8|16
1671540900000|2022-12-20 12:55:00|8474.3|8459.3|8451.4|8436.4|8474.3|8459.3|8442.5|8426|33
1671541200000|2022-12-20 13:00:00|8453.8|8438.8|8482.8|8467.8|8482.8|8467.8|8453.8|8438.8|50
1671541500000|2022-12-20 13:05:00|8483|8468|8508.2|8493.2|8512.5|8497.5|8478.6|8463.6|35
1671541800000|2022-12-20 13:10:00|8507.9|8492.9|8515|8500|8517|8502|8507.5|8492.5|62
1671542100000|2022-12-20 13:15:00|8515.2|8500.2|8522.1|8507.1|8526.8|8511.8|8515.2|8500.2|54
1671542400000|2022-12-20 13:20:00|8525.9|8510.9|8546.2|8531.2|8546.2|8531.2|8517.3|8502.3|135
1671542700000|2022-12-20 13:25:00|8545.7|8530.7|8550.5|8535.5|8557.2|8542.2|8543.5|8528.5|72
1671543000000|2022-12-20 13:30:00|8551|8536|8545.9|8530.9|8554.4|8539.4|8529.2|8514.2|55
1671543300000|2022-12-20 13:35:00|8546.1|8531.1|8548.4|8533.4|8553.7|8538.7|8544.4|8529.4|42
1671543600000|2022-12-20 13:40:00|8548.7|8533.7|8547.2|8532.2|8550.9|8535.9|8534|8519|60
1671543900000|2022-12-20 13:45:00|8542.5|8527.5|8558.5|8543.5|8559.6|8544.6|8537.2|8522.2|66
1671544200000|2022-12-20 13:50:00|8563.5|8548.5|8606.1|8591.1|8606.1|8591.1|8563.5|8548.5|241
1671544500000|2022-12-20 13:55:00|8605.4|8590.4|8582.6|8567.6|8606.4|8590.8|8578.1|8563.1|73
1671544800000|2022-12-20 14:00:00|8582.1|8567.1|8586|8571|8592.6|8577.6|8576|8561|49
1671545100000|2022-12-20 14:05:00|8578.9|8563.9|8570.8|8555.8|8583.6|8568.6|8570.8|8555.8|38
1671545400000|2022-12-20 14:10:00|8570.6|8555.6|8549.9|8534.9|8570.6|8555.6|8533.6|8518.6|52
1671545700000|2022-12-20 14:15:00|8550.3|8535.3|8515.1|8500.1|8550.3|8535.3|8508.1|8493.1|72
1671546000000|2022-12-20 14:20:00|8511.2|8496.2|8499.5|8484.5|8520.3|8505.3|8499|8484|38
1671546300000|2022-12-20 14:25:00|8499.2|8484.2|8498.4|8483.4|8499.9|8484.9|8477.6|8462.6|123
1671546600000|2022-12-20 14:30:00|8498.3|8483.3|8512.3|8497.3|8512.3|8497.3|8488.1|8473.1|74
1671546900000|2022-12-20 14:35:00|8504.4|8489.4|8513.4|8498.4|8517.4|8502.4|8495|8480|48
1671547200000|2022-12-20 14:40:00|8514.4|8499.4|8511.6|8496.6|8518.4|8503.4|8503.7|8488.7|68
1671547500000|2022-12-20 14:45:00|8511.9|8496.9|8517.1|8502.1|8528.8|8513.8|8504.8|8489.8|67
1671547800000|2022-12-20 14:50:00|8516.6|8501.6|8535.4|8520.4|8537.6|8522.6|8516.6|8501.6|103
1671548100000|2022-12-20 14:55:00|8535.6|8520.6|8538.4|8523.4|8542.4|8527.4|8531.9|8516.9|120
1671548400000|2022-12-20 15:00:00|8538.6|8523.6|8553.2|8538.2|8556.9|8541.9|8535.6|8520.6|121
1671548700000|2022-12-20 15:05:00|8553.3|8538.3|8569.7|8554.7|8573.5|8558.5|8553.3|8538.3|128
1671549000000|2022-12-20 15:10:00|8570|8555|8631|8616|8636.6|8621.6|8570|8555|245
1671549300000|2022-12-20 15:15:00|8630.7|8615.7|8601.6|8586.6|8632.1|8617.1|8601.6|8586.6|118
1671549600000|2022-12-20 15:20:00|8600.5|8585.5|8569.1|8554.1|8602.7|8587.7|8569|8554|136
1671549900000|2022-12-20 15:25:00|8570.1|8555.1|8577.8|8562.8|8578.2|8563.2|8537.3|8522.3|123
1671550200000|2022-12-20 15:30:00|8578.1|8563.1|8617|8602|8617|8602|8578.1|8563.1|138
1671550500000|2022-12-20 15:35:00|8617.3|8602.3|8642.1|8627.1|8654.6|8639.6|8617.3|8602.3|136
1671550800000|2022-12-20 15:40:00|8642.6|8627.6|8614.1|8599.1|8652|8637|8612.7|8597.7|97
1671551100000|2022-12-20 15:45:00|8613.9|8598.9|8622.3|8607.3|8633.8|8618.8|8612.4|8597.4|108
1671551400000|2022-12-20 15:50:00|8619.8|8604.8|8597.7|8582.7|8619.8|8604.8|8591.7|8576.7|119
1671551700000|2022-12-20 15:55:00|8598|8583|8594.1|8579.1|8601.6|8586.6|8572|8557|83
1671552000000|2022-12-20 16:00:00|8593.7|8578.7|8598.2|8583.2|8600.7|8585.7|8556.2|8541.2|98
1671552300000|2022-12-20 16:05:00|8598|8583|8602.9|8587.9|8611.4|8596.4|8597|8582|80
1671552600000|2022-12-20 16:10:00|8602.5|8587.5|8643.8|8628.8|8643.8|8628.8|8600.9|8585.9|115
1671552900000|2022-12-20 16:15:00|8643.5|8628.5|8623.8|8608.8|8644|8629|8618.8|8603.8|90
1671553200000|2022-12-20 16:20:00|8624|8609|8636.4|8621.4|8636.5|8621.5|8622|8607|110
1671553500000|2022-12-20 16:25:00|8636.3|8621.3|8640.3|8625.3|8642.4|8627.4|8628.8|8613.8|90
1671553800000|2022-12-20 16:30:00|8639.6|8624.6|8657.4|8642.4|8660.4|8645.4|8631.9|8616.9|213
1671554100000|2022-12-20 16:35:00|8657.9|8642.9|8652.4|8637.4|8668.2|8653.2|8645.7|8630.7|139
1671554400000|2022-12-20 16:40:00|8653.3|8638.3|8655.4|8640.4|8666.5|8651.5|8647.5|8632.5|95
1671554700000|2022-12-20 16:45:00|8655.2|8640.2|8674.8|8659.8|8677.2|8662.2|8655.2|8640.2|124
1671555000000|2022-12-20 16:50:00|8675.3|8660.3|8665.8|8650.8|8676.3|8661.3|8660.2|8645.2|118
1671555300000|2022-12-20 16:55:00|8665.5|8650.5|8629|8614|8668.7|8653.7|8627.8|8612.8|167
1671555600000|2022-12-20 17:00:00|8629.5|8614.5|8631.1|8616.1|8645.6|8630.6|8625.1|8610.1|133
1671555900000|2022-12-20 17:05:00|8630.7|8615.7|8633.2|8618.2|8641.7|8626.7|8627.7|8612.7|79
1671556200000|2022-12-20 17:10:00|8633.3|8618.3|8633.3|8618.3|8637.6|8622.6|8628.6|8613.6|90
1671556500000|2022-12-20 17:15:00|8632.8|8617.8|8638.9|8623.9|8641.4|8626.4|8628.5|8613.5|133
1671556800000|2022-12-20 17:20:00|8639.1|8624.1|8653.4|8638.4|8660.6|8645.6|8630.6|8615.6|96
1671557100000|2022-12-20 17:25:00|8653.6|8638.6|8659.6|8644.6|8660.5|8645.5|8649.1|8634.1|81
1671557400000|2022-12-20 17:30:00|8659.8|8644.8|8673.4|8658.4|8675.3|8660.3|8649.6|8634.6|122
1671557700000|2022-12-20 17:35:00|8672.8|8657.8|8666.9|8651.9|8673.5|8658.5|8663.1|8648.1|41
1671558000000|2022-12-20 17:40:00|8667.3|8652.3|8662.1|8647.1|8670.9|8655.9|8657.1|8642.1|64
1671558300000|2022-12-20 17:45:00|8661.6|8646.6|8662.8|8647.8|8668.1|8653.1|8653.7|8638.7|68
1671558600000|2022-12-20 17:50:00|8662.9|8647.9|8671.2|8656.2|8671.2|8656.2|8658.9|8643.9|42
1671558900000|2022-12-20 17:55:00|8671.1|8656.1|8679.9|8664.9|8680.5|8665.5|8665.3|8650.3|140
1671559200000|2022-12-20 18:00:00|8679.5|8664.5|8698.2|8683.2|8701.2|8686.2|8677.8|8662.8|128
1671559500000|2022-12-20 18:05:00|8699.6|8684.6|8682.4|8667.4|8700|8685|8680.7|8665.7|84
1671559800000|2022-12-20 18:10:00|8682.7|8667.7|8690.7|8675.7|8692.4|8677.4|8682.7|8667.7|41
1671560100000|2022-12-20 18:15:00|8691.1|8676.1|8706.7|8691.7|8710.9|8695.9|8691.1|8676.1|152
1671560400000|2022-12-20 18:20:00|8707.2|8692.2|8730.4|8715.4|8737.2|8722.2|8706.8|8691.8|113
1671560700000|2022-12-20 18:25:00|8730.2|8715.2|8725.4|8710.4|8737.9|8722.9|8724.6|8709.6|113
1671561000000|2022-12-20 18:30:00|8725.9|8710.9|8728|8713|8739.2|8724.2|8725|8710|110
1671561300000|2022-12-20 18:35:00|8727.9|8712.9|8736.2|8721.2|8736.2|8721.2|8717.8|8702.8|87
1671561600000|2022-12-20 18:40:00|8736.5|8721.5|8751|8736|8753.1|8738.1|8736.5|8721.5|95
1671561900000|2022-12-20 18:45:00|8750.5|8735.5|8746|8731|8752.3|8737.3|8729.3|8714.3|226
1671562200000|2022-12-20 18:50:00|8745.6|8730.6|8746.7|8731.7|8752.3|8737.3|8734.7|8719.7|170
1671562500000|2022-12-20 18:55:00|8747.5|8732.5|8748.9|8733.9|8752.6|8737.6|8738.9|8723.9|97
1671562800000|2022-12-20 19:00:00|8748.6|8733.6|8744.7|8729.7|8752.1|8737.1|8741.8|8726.8|53
1671563100000|2022-12-20 19:05:00|8745.1|8730.1|8762.3|8747.3|8762.3|8747.3|8740.7|8725.7|132
1671563400000|2022-12-20 19:10:00|8763.8|8748.8|8771|8756|8791|8776|8759.9|8744.9|854
1671563700000|2022-12-20 19:15:00|8770.3|8755.3|8781.7|8766.7|8792.2|8777.2|8763.7|8748.7|509
1671588000000|2022-12-21 02:00:00|8765.9|8750.9|8749.8|8734.8|8781.7|8766.7|8748.4|8733.4|74
1671588300000|2022-12-21 02:05:00|8750.7|8735.7|8748.8|8733.8|8754.8|8739.8|8738.5|8723.5|26
1671588600000|2022-12-21 02:10:00|8749.3|8734.3|8758.6|8743.6|8760|8745|8743.2|8728.2|25
1671588900000|2022-12-21 02:15:00|8759.6|8744.6|8779.8|8764.8|8785.3|8770.3|8759.6|8744.6|22
1671589200000|2022-12-21 02:20:00|8780|8765|8772.8|8757.8|8783.3|8768.3|8769|8754|17
1671589500000|2022-12-21 02:25:00|8772.3|8757.3|8789.2|8774.2|8792.6|8777.6|8772.3|8757.3|52
1671589800000|2022-12-21 02:30:00|8790.9|8775.9|8767.6|8752.6|8793|8778|8767.6|8752.6|30
1671590100000|2022-12-21 02:35:00|8764.9|8749.9|8743.4|8728.4|8764.9|8749.9|8743.4|8728.4|9
1671590400000|2022-12-21 02:40:00|8743.5|8728.5|8768|8753|8768|8753|8743.4|8728.4|14
1671590700000|2022-12-21 02:45:00|8768.8|8753.8|8772|8757|8780.8|8765.8|8768.8|8753.8|7
1671591000000|2022-12-21 02:50:00|8769.7|8754.7|8762|8747|8769.7|8754.7|8748.1|8731|17
1671591300000|2022-12-21 02:55:00|8762.3|8747.3|8759|8744|8769.6|8754.6|8759|8744|6
1671591600000|2022-12-21 03:00:00|8762.5|8747.5|8762.3|8747.3|8775.1|8760.1|8762.3|8747.3|6
1671591900000|2022-12-21 03:05:00|8762.2|8747.2|8763.8|8748.8|8771.4|8756.4|8760.3|8745.3|5
1671592200000|2022-12-21 03:10:00|8771|8756|8772|8757|8772.5|8757.5|8768.5|8753.5|12
1671592500000|2022-12-21 03:15:00|8771|8756|8778.8|8763.8|8786.3|8771.3|8771|8756|14
1671592800000|2022-12-21 03:20:00|8779.1|8764.1|8791.4|8776.4|8793.3|8778.3|8778.8|8763.8|22
1671593100000|2022-12-21 03:25:00|8791.1|8776.1|8792.2|8777.2|8792.2|8777.2|8783.5|8768.5|12
1671593400000|2022-12-21 03:30:00|8793.2|8778.2|8800.8|8785.8|8807.8|8792.8|8793|8778|19
1671593700000|2022-12-21 03:35:00|8802.5|8787.5|8797.6|8782.6|8806.4|8791.4|8793.6|8778.6|10
1671594000000|2022-12-21 03:40:00|8790.6|8775.6|8794.5|8779.5|8794.5|8779.5|8789.1|8774.1|2
1671594300000|2022-12-21 03:45:00|8797.7|8782.7|8802.4|8787.4|8808.6|8793.6|8797.7|8782.7|4
1671594600000|2022-12-21 03:50:00|8804.8|8789.8|8803.4|8788.4|8807.4|8792.4|8803.4|8788.4|4
1671594900000|2022-12-21 03:55:00|8804.4|8789.4|8793|8778|8806.2|8791.2|8793|8778|6
1671595200000|2022-12-21 04:00:00|8794.5|8779.5|8805|8790|8807.5|8792.5|8794.5|8779.5|12
1671595500000|2022-12-21 04:05:00|8803.3|8788.3|8809.4|8794.4|8810.4|8795.4|8802.5|8787.5|23
1671595800000|2022-12-21 04:10:00|8809.5|8794.5|8788|8773|8811|8796|8787.9|8772.9|13
1671596100000|2022-12-21 04:15:00|8789.1|8774.1|8800|8785|8800|8785|8789.1|8774.1|0
1671596400000|2022-12-21 04:20:00|8800.2|8785.2|8800.7|8785.7|8800.7|8785.7|8800.2|8785.2|0
1671596700000|2022-12-21 04:25:00|8800.3|8785.3|8790.4|8775.4|8800.3|8785.3|8790.1|8775.1|4
1671597000000|2022-12-21 04:30:00|8788.8|8773.8|8794|8779|8794|8779|8788.8|8773.8|0
1671597300000|2022-12-21 04:35:00|8794.5|8779.5|8786.8|8771.8|8796|8781|8786.8|8771.8|5
1671597600000|2022-12-21 04:40:00|8786.4|8771.4|8778.2|8763.2|8789.8|8774.8|8778.2|8763.2|5
1671597900000|2022-12-21 04:45:00|8778.1|8763.1|8778.9|8763.9|8780.9|8765.9|8775.6|8760.6|6
1671598200000|2022-12-21 04:50:00|8779.3|8764.3|8774.1|8759.1|8781.9|8766.9|8773.6|8758.6|3
1671598500000|2022-12-21 04:55:00|8773.6|8758.6|8773.9|8758.9|8773.9|8758.9|8773.4|8758.4|1
1671598800000|2022-12-21 05:00:00|8773.8|8758.8|8771.9|8756.9|8773.8|8758.8|8766.9|8751.9|4
1671599100000|2022-12-21 05:05:00|8771.2|8756.2|8771.4|8756.4|8771.7|8756.7|8769.9|8754.9|2
1671599400000|2022-12-21 05:10:00|8771.3|8756.3|8776.1|8761.1|8776.1|8761.1|8771.3|8756.3|1
1671600000000|2022-12-21 05:20:00|8776.6|8761.6|8781.1|8766.1|8781.4|8766.4|8776.6|8761.6|1
1671600600000|2022-12-21 05:30:00|8775.8|8760.8|8788.1|8773.1|8788.1|8773.1|8775.8|8760.8|3
1671600900000|2022-12-21 05:35:00|8790.3|8775.3|8809.8|8794.8|8809.8|8794.8|8790.3|8775.3|8
1671601200000|2022-12-21 05:40:00|8810.1|8795.1|8794.6|8779.6|8811.1|8796.1|8793.1|8778.1|17
1671601500000|2022-12-21 05:45:00|8800.1|8785.1|8798.1|8783.1|8805.5|8790.5|8792|8777|7
1671601800000|2022-12-21 05:50:00|8798.6|8783.6|8803.4|8788.4|8810.3|8795.3|8794.1|8779.1|16
1671602100000|2022-12-21 05:55:00|8802.7|8787.7|8797.2|8782.2|8802.7|8787.7|8797.2|8782.2|0
1671602400000|2022-12-21 06:00:00|8802|8787|8807.7|8792.7|8809.4|8794.4|8798.9|8783.9|17
1671602700000|2022-12-21 06:05:00|8807.2|8792.2|8805.4|8790.4|8807.2|8792.2|8798.6|8780.1|10
1671603000000|2022-12-21 06:10:00|8802.9|8787.9|8807.7|8792.7|8808.3|8793.3|8802.9|8787.9|3
1671603300000|2022-12-21 06:15:00|8807.8|8792.8|8794.2|8779.2|8818.5|8803.5|8794.2|8779.2|25
1671603600000|2022-12-21 06:20:00|8797.5|8782.5|8797.7|8782.7|8799.5|8784.5|8796.2|8781.2|7
1671603900000|2022-12-21 06:25:00|8798|8783|8827.8|8812.8|8828.5|8813.5|8798|8783|42
1671604200000|2022-12-21 06:30:00|8827.5|8812.5|8818.5|8803.5|8827.5|8812.5|8814.2|8799.2|6
1671604500000|2022-12-21 06:35:00|8820.3|8805.3|8818.8|8803.8|8823.1|8808.1|8818.6|8803.6|7
1671604800000|2022-12-21 06:40:00|8819.3|8804.3|8818.3|8803.3|8822.8|8807.8|8818.3|8803.3|3
1671605100000|2022-12-21 06:45:00|8818.4|8803.4|8809.8|8794.8|8820.3|8805.3|8805.6|8788.8|4
1671605400000|2022-12-21 06:50:00|8810.4|8785.4|8805.3|8790.3|8810.4|8795|8802.3|8785.4|6
1671605700000|2022-12-21 06:55:00|8804.8|8789.8|8800.6|8785.6|8809.3|8794.3|8797.9|8782.9|6
1671606000000|2022-12-21 07:00:00|8800.8|8785.8|8806.6|8791.6|8808|8793|8797.4|8782.4|13
1671606300000|2022-12-21 07:05:00|8805.6|8790.6|8806.7|8791.7|8808.8|8793.8|8799.3|8784.3|4
1671606600000|2022-12-21 07:10:00|8807.2|8792.2|8801.2|8786.2|8808.5|8793.5|8798.3|8783.3|7
1671606900000|2022-12-21 07:15:00|8800.3|8785.3|8778.7|8763.7|8802.7|8787.7|8778.7|8763.7|16
1671607200000|2022-12-21 07:20:00|8779.2|8764.2|8784.2|8769.2|8784.2|8769.2|8772.7|8757.7|15
1671607500000|2022-12-21 07:25:00|8784.8|8769.8|8790.5|8775.5|8795|8780|8784.8|8769.8|4
1671607800000|2022-12-21 07:30:00|8790|8775|8796.9|8781.9|8796.9|8781.9|8790|8775|1
1671608100000|2022-12-21 07:35:00|8796.5|8781.5|8789|8774|8797.9|8782.9|8788.5|8773.5|1
1671608400000|2022-12-21 07:40:00|8789.5|8774.5|8793.7|8778.7|8794.2|8779.2|8784.5|8769.5|5
1671608700000|2022-12-21 07:45:00|8794|8779|8796.9|8781.9|8796.9|8781.9|8794|8779|0
1671609000000|2022-12-21 07:50:00|8792.5|8777.5|8788.3|8773.3|8793.3|8778.3|8786.6|8771.6|6
1671609300000|2022-12-21 07:55:00|8788.7|8773.7|8774.5|8759.5|8790.8|8775.8|8774.1|8759.1|4
1671609600000|2022-12-21 08:00:00|8774.6|8759.6|8770|8755|8774.6|8759.6|8770|8755|4
1671609900000|2022-12-21 08:05:00|8770.1|8755.1|8759.5|8744.5|8771.6|8756.6|8754.6|8739.6|76
1671610200000|2022-12-21 08:10:00|8759.6|8744.6|8760.3|8745.3|8760.3|8745.3|8757|8742|4
1671610500000|2022-12-21 08:15:00|8761.7|8746.7|8771.7|8756.7|8772.9|8757.9|8761.7|8746.7|13
1671610800000|2022-12-21 08:20:00|8769.8|8754.8|8763.4|8748.4|8770.5|8755.5|8755.8|8740.8|23
1671611100000|2022-12-21 08:25:00|8766.4|8751.4|8778.2|8763.2|8778.8|8763.8|8766.4|8751.4|28
1671611400000|2022-12-21 08:30:00|8778.5|8763.5|8774|8759|8780.1|8765.1|8768.6|8753.6|1
1671611700000|2022-12-21 08:35:00|8774.3|8759.3|8790.3|8775.3|8790.3|8775.3|8774.3|8759.3|4
1671612000000|2022-12-21 08:40:00|8791.1|8776.1|8789|8774|8805.8|8790.8|8786.6|8771.6|42
1671612300000|2022-12-21 08:45:00|8788|8773|8782.1|8767.1|8789.5|8774.5|8782.1|8767.1|5
1671612600000|2022-12-21 08:50:00|8782|8767|8782|8767|8789.9|8774.9|8778.5|8763.5|7
1671612900000|2022-12-21 08:55:00|8782.4|8767.4|8782.3|8767.3|8787|8772|8782.1|8767.1|8
1671613200000|2022-12-21 09:00:00|8782.8|8767.8|8777.4|8762.4|8783.1|8768.1|8774.9|8759.9|15
1671613500000|2022-12-21 09:05:00|8777.6|8762.6|8783.3|8768.3|8786.7|8771.7|8777.6|8762.6|5
1671613800000|2022-12-21 09:10:00|8783.1|8768.1|8783.4|8768.4|8784.9|8769.9|8782.9|8767.9|3
1671614100000|2022-12-21 09:15:00|8783.8|8768.8|8794.3|8779.3|8799.2|8784.2|8783.5|8768.5|14
1671614400000|2022-12-21 09:20:00|8794|8779|8792.5|8777.5|8795.3|8780.3|8791|8776|5
1671614700000|2022-12-21 09:25:00|8792.6|8777.6|8795.3|8780.3|8800.3|8785.3|8792.6|8777.6|3
1671615000000|2022-12-21 09:30:00|8794.8|8779.8|8777.2|8762.2|8795.5|8780.5|8773.7|8758.7|30
1671615300000|2022-12-21 09:35:00|8774.7|8759.7|8773|8758|8774.7|8759.7|8771.5|8756.5|1
1671615600000|2022-12-21 09:40:00|8773.3|8758.3|8775.3|8760.3|8775.3|8760.3|8773.3|8758.3|1
1671615900000|2022-12-21 09:45:00|8775.1|8760.1|8778.8|8763.8|8778.8|8763.8|8769.3|8754.3|9
1671616200000|2022-12-21 09:50:00|8775.5|8760.5|8785.3|8770.3|8785.3|8770.3|8775.3|8760.3|6
1671616500000|2022-12-21 09:55:00|8784.1|8769.1|8769.4|8754.4|8784.5|8769.5|8767.6|8752.6|19
1671616800000|2022-12-21 10:00:00|8769.9|8754.9|8768.1|8753.1|8772.6|8757.6|8767|8752|11
1671617100000|2022-12-21 10:05:00|8768.4|8753.4|8770.4|8755.4|8770.9|8755.9|8763.7|8748.7|12
1671617700000|2022-12-21 10:15:00|8770.6|8755.6|8770.7|8755.7|8771.2|8756.2|8770.1|8755.1|3
1671618000000|2022-12-21 10:20:00|8770.9|8755.9|8773.8|8758.8|8778.9|8763.9|8770.4|8755.4|27
1671618300000|2022-12-21 10:25:00|8775.9|8760.9|8774.8|8759.8|8776.8|8761.8|8770.6|8755.6|5
1671618600000|2022-12-21 10:30:00|8772.2|8757.2|8777.2|8762.2|8777.2|8762.2|8771.6|8756.6|2
1671618900000|2022-12-21 10:35:00|8777.4|8762.4|8776.7|8761.7|8777.4|8762.4|8776.7|8761.7|0
1671619200000|2022-12-21 10:40:00|8773.9|8758.9|8767.7|8752.7|8773.9|8758.9|8767.7|8752.7|11
1671619500000|2022-12-21 10:45:00|8765.7|8750.7|8761.3|8746.3|8769|8754|8761.3|8746.3|14
1671619800000|2022-12-21 10:50:00|8763.3|8748.3|8763.1|8748.1|8765.6|8750.6|8761.6|8746.6|8
1671620100000|2022-12-21 10:55:00|8762.8|8747.8|8756.7|8741.7|8763.3|8748.3|8741.9|8726.9|64
1671620400000|2022-12-21 11:00:00|8757.5|8742.5|8769.1|8754.1|8769.1|8754.1|8752.6|8735.7|4
1671620700000|2022-12-21 11:05:00|8769.3|8754.3|8768.5|8753.5|8778.1|8763.1|8766.9|8751.9|8
1671621000000|2022-12-21 11:10:00|8769.6|8754.6|8767.1|8752.1|8772.5|8757.5|8767|8752|6
1671621300000|2022-12-21 11:15:00|8767.6|8752.6|8768.5|8753.5|8769.6|8754.6|8766.5|8751.5|1
1671621600000|2022-12-21 11:20:00|8768.7|8753.7|8773.6|8758.6|8773.6|8758.6|8767.2|8752.2|12
1671621900000|2022-12-21 11:25:00|8772.1|8757.1|8761.8|8746.8|8772.3|8757.3|8760.3|8739.6|94
1671622200000|2022-12-21 11:30:00|8762|8747|8762|8747|8763|8748|8762|8747|0
1671622500000|2022-12-21 11:35:00|8761.9|8746.9|8752.8|8737.8|8761.9|8746.9|8752.8|8737.8|15
1671622800000|2022-12-21 11:40:00|8752.2|8737.2|8733.5|8718.5|8753.5|8738.5|8725.2|8710.2|68
1671623100000|2022-12-21 11:45:00|8733|8718|8733.6|8718.6|8743.2|8721.1|8733|8717.8|9
1671623400000|2022-12-21 11:50:00|8733.8|8718.8|8739.4|8724.4|8753.4|8738.4|8733.8|8718.8|12
1671623700000|2022-12-21 11:55:00|8739.7|8724.7|8750.1|8735.1|8758.3|8743.3|8739.7|8724.7|10
1671624000000|2022-12-21 12:00:00|8749.8|8734.8|8761.9|8746.9|8764|8749|8746.6|8731.6|4
1671624300000|2022-12-21 12:05:00|8758.6|8743.6|8761.9|8746.9|8768|8753|8758.6|8743.6|8
1671624600000|2022-12-21 12:10:00|8761.8|8746.8|8753|8738|8765.5|8750.5|8747.8|8732.8|29
1671624900000|2022-12-21 12:15:00|8752.6|8737.6|8755.3|8740.3|8758.4|8743.4|8751.7|8736.7|9
1671625200000|2022-12-21 12:20:00|8755.6|8740.6|8760.9|8745.9|8764.1|8749.1|8755.6|8740.6|6
1671625500000|2022-12-21 12:25:00|8762.2|8747.2|8777.7|8762.7|8781.1|8766.1|8761|8746|17
1671625800000|2022-12-21 12:30:00|8777.6|8762.6|8779.8|8764.8|8781.1|8766.1|8776.1|8761.1|12
1671626100000|2022-12-21 12:35:00|8779.9|8764.9|8770.9|8755.9|8779.9|8764.9|8767.2|8752.2|6
1671626400000|2022-12-21 12:40:00|8771.6|8756.6|8778.2|8763.2|8783.4|8768.4|8770.6|8750.1|17
1671626700000|2022-12-21 12:45:00|8778.9|8763.9|8785.1|8770.1|8791.2|8776.2|8775.4|8760.4|16
1671627000000|2022-12-21 12:50:00|8784|8769|8782.7|8767.7|8788.4|8773.4|8778.7|8763.7|31
1671627300000|2022-12-21 12:55:00|8783|8768|8772.8|8757.8|8793.7|8778.7|8765.8|8750.8|35
1671627600000|2022-12-21 13:00:00|8774.2|8759.2|8820.9|8805.9|8820.9|8805.9|8773.1|8758.1|116
1671627900000|2022-12-21 13:05:00|8819.2|8804.2|8848.1|8833.1|8850.1|8835.1|8816.6|8801.6|195
1671628200000|2022-12-21 13:10:00|8848.4|8833.4|8846.4|8831.4|8850.1|8835.1|8835.4|8820.4|114
1671628500000|2022-12-21 13:15:00|8850.1|8835.1|8863.7|8848.7|8866.2|8851.2|8835.7|8820.7|86
1671628800000|2022-12-21 13:20:00|8864.1|8849.1|8856.9|8841.9|8868.6|8853.6|8853.5|8838.5|112
1671629100000|2022-12-21 13:25:00|8857.6|8842.6|8850.9|8835.9|8857.6|8842.6|8846.7|8831.7|99
1671629400000|2022-12-21 13:30:00|8850.7|8835.7|8861.4|8846.4|8861.4|8846.4|8840.5|8825.5|77
1671629700000|2022-12-21 13:35:00|8862.8|8847.8|8846.9|8831.9|8863.4|8848.4|8846.7|8831.7|70
1671630000000|2022-12-21 13:40:00|8847.9|8832.9|8832.9|8817.9|8854.7|8839.7|8832.7|8817.7|40
1671630300000|2022-12-21 13:45:00|8833|8818|8839.5|8824.5|8839.5|8824.5|8819|8804|96
1671630600000|2022-12-21 13:50:00|8841.6|8826.6|8829.3|8814.3|8843.8|8828.8|8819.6|8804.6|40
1671630900000|2022-12-21 13:55:00|8829.6|8814.6|8867.5|8852.5|8868.5|8853.5|8829.6|8814.6|316
1671631200000|2022-12-21 14:00:00|8868.7|8853.7|8849|8834|8878.7|8863.7|8841.3|8826.3|119
1671631500000|2022-12-21 14:05:00|8849.3|8834.3|8853.3|8838.3|8866.6|8851.6|8849.3|8834.3|62
1671631800000|2022-12-21 14:10:00|8852.8|8837.8|8866.6|8851.6|8873.3|8858.3|8851.8|8836.8|55
1671632100000|2022-12-21 14:15:00|8868.4|8853.4|8872.8|8857.8|8876.3|8861.3|8861.5|8846.5|30
1671632400000|2022-12-21 14:20:00|8872.5|8857.5|8875.8|8860.8|8875.8|8860.8|8865.1|8850.1|21
1671632700000|2022-12-21 14:25:00|8876.9|8861.9|8887.2|8872.2|8887.3|8872.3|8871.6|8856.6|208
1671633000000|2022-12-21 14:30:00|8887.3|8872.3|8903.4|8888.4|8908.9|8893.9|8882.5|8867.5|154
1671633300000|2022-12-21 14:35:00|8903.7|8888.7|8913|8898|8923.3|8908.3|8903.7|8888.7|190
1671633600000|2022-12-21 14:40:00|8912.8|8897.8|8944.7|8929.7|8944.7|8929.7|8908.5|8893.5|191
1671633900000|2022-12-21 14:45:00|8945.2|8930.2|8892.6|8877.6|8945.6|8930.6|8889.9|8874.9|194
1671634200000|2022-12-21 14:50:00|8892.4|8877.4|8837.3|8822.3|8892.4|8877.4|8836.4|8821.4|228
1671634500000|2022-12-21 14:55:00|8837.6|8822.6|8745.4|8730.4|8852.2|8837.2|8744.2|8729.2|306
1671634800000|2022-12-21 15:00:00|8744|8729|8806.2|8791.2|8806.2|8791.2|8721.3|8706.3|236
1671635100000|2022-12-21 15:05:00|8806.5|8791.5|8803.2|8788.2|8822.1|8807.1|8799|8784|112
1671635400000|2022-12-21 15:10:00|8803|8788|8774.4|8759.4|8817|8802|8759.3|8744.3|150
1671635700000|2022-12-21 15:15:00|8774.6|8759.6|8835.9|8820.9|8836.4|8821.4|8774.6|8759.6|194
1671636000000|2022-12-21 15:20:00|8828.1|8803.1|8800.9|8785.9|8828.3|8811.3|8798|8767.5|115
1671636300000|2022-12-21 15:25:00|8800.8|8785.8|8787|8772|8804|8789|8780.8|8765.8|83
1671636600000|2022-12-21 15:30:00|8788.3|8773.3|8831.1|8816.1|8833.8|8818.8|8788.3|8773.3|216
1671636900000|2022-12-21 15:35:00|8830.8|8815.8|8825.9|8810.9|8833.1|8818.1|8811|8796|118
1671637200000|2022-12-21 15:40:00|8825.5|8810.5|8797.2|8782.2|8835.6|8820.6|8792.2|8777.2|75
1671637500000|2022-12-21 15:45:00|8797.6|8782.6|8773.9|8758.9|8817.2|8802.2|8752.5|8737.5|140
1671637800000|2022-12-21 15:50:00|8774.6|8759.6|8796|8781|8804.5|8789.5|8767|8749|88
1671638100000|2022-12-21 15:55:00|8796.2|8781.2|8829|8814|8830.2|8815.2|8792.9|8777.9|79
1671638400000|2022-12-21 16:00:00|8829.2|8814.2|8820.3|8805.3|8836.9|8821.9|8817|8802|104
1671638700000|2022-12-21 16:05:00|8820.2|8805.2|8776.6|8761.6|8823.5|8808.5|8771.3|8756.3|95
1671639000000|2022-12-21 16:10:00|8774.1|8759.1|8793.8|8778.8|8799.6|8784.6|8773.3|8758.3|69
1671639300000|2022-12-21 16:15:00|8798.3|8783.3|8797|8782|8810.8|8795.8|8792|8777|46
1671639600000|2022-12-21 16:20:00|8798|8783|8795.3|8780.3|8814.5|8799.5|8787|8772|87
1671639900000|2022-12-21 16:25:00|8794.8|8779.8|8793.2|8778.2|8802.5|8787.5|8784.5|8769.5|89
1671640200000|2022-12-21 16:30:00|8794.3|8779.3|8820.7|8805.7|8820.7|8805.7|8793|8778|88
1671640500000|2022-12-21 16:35:00|8820.1|8805.1|8811.8|8796.8|8821.5|8806.5|8804.6|8789.6|67
1671640800000|2022-12-21 16:40:00|8811.6|8796.6|8793.6|8778.6|8815.1|8800.1|8792.1|8777.1|60
1671641100000|2022-12-21 16:45:00|8793.1|8778.1|8786.1|8771.1|8809.6|8794.6|8786.1|8771.1|39
1671641400000|2022-12-21 16:50:00|8786.3|8771.3|8782.4|8767.4|8800.1|8785.1|8778.5|8763.5|52
1671641700000|2022-12-21 16:55:00|8782|8767|8761|8746|8782.5|8767.5|8751.7|8736.7|142
1671642000000|2022-12-21 17:00:00|8760.8|8745.8|8759.5|8744.5|8762.1|8747.1|8745|8730|102
1671642300000|2022-12-21 17:05:00|8759.6|8744.6|8755.3|8740.3|8768.1|8753.1|8742.6|8727.6|86
1671642600000|2022-12-21 17:10:00|8755.1|8740.1|8763.5|8748.5|8780.2|8765.2|8752.6|8737.6|79
1671642900000|2022-12-21 17:15:00|8768.4|8753.4|8781.5|8766.5|8790|8775|8768.3|8753.3|50
1671643200000|2022-12-21 17:20:00|8782|8767|8779.6|8764.6|8787.6|8772.6|8776.6|8761.6|72
1671643500000|2022-12-21 17:25:00|8778.6|8763.6|8774.8|8759.8|8783.2|8768.2|8766.3|8751.3|54
1671643800000|2022-12-21 17:30:00|8775|8760|8772.1|8757.1|8798|8783|8772.1|8757.1|87
1671644100000|2022-12-21 17:35:00|8775|8760|8794.8|8779.8|8795.1|8780.1|8775|8760|51
1671644400000|2022-12-21 17:40:00|8795|8780|8795.9|8780.9|8807|8792|8795|8780|56
1671644700000|2022-12-21 17:45:00|8796.1|8781.1|8803.2|8788.2|8815.6|8800.6|8796.1|8781.1|60
1671645000000|2022-12-21 17:50:00|8800|8785|8819.3|8804.3|8828.4|8813.4|8800|8785|40
1671645300000|2022-12-21 17:55:00|8819|8804|8790.1|8775.1|8820.8|8805.8|8787.8|8760.5|61
1671645600000|2022-12-21 18:00:00|8788.6|8773.6|8793.6|8778.6|8797.1|8782.1|8788.6|8773.6|60
1671645900000|2022-12-21 18:05:00|8793.5|8778.5|8780.1|8765.1|8812|8797|8780.1|8765.1|51
1671646200000|2022-12-21 18:10:00|8780.5|8765.5|8792.9|8777.9|8800.4|8785.4|8780.1|8765.1|39
1671646500000|2022-12-21 18:15:00|8793.3|8778.3|8806.9|8791.9|8815.9|8800.9|8791.4|8776.4|39
1671646800000|2022-12-21 18:20:00|8806.4|8791.4|8807.4|8792.4|8815.4|8800.4|8799.6|8784.6|42
1671647100000|2022-12-21 18:25:00|8807.1|8792.1|8780.1|8765.1|8811.1|8796.1|8780.1|8765.1|60
1671647400000|2022-12-21 18:30:00|8784.2|8769.2|8790.6|8775.6|8794.5|8779.5|8783.8|8768.8|47
1671647700000|2022-12-21 18:35:00|8791|8776|8816.5|8801.5|8816.6|8801.6|8788.6|8773.6|42
1671648000000|2022-12-21 18:40:00|8816.1|8801.1|8800.7|8785.7|8820.5|8805.5|8800.2|8785.2|106
1671648300000|2022-12-21 18:45:00|8802.1|8787.1|8803.7|8788.7|8805.2|8790.2|8796.4|8781.4|46
1671648600000|2022-12-21 18:50:00|8801.2|8786.2|8791.6|8776.6|8802.7|8787.7|8789.4|8774.4|90
1671648900000|2022-12-21 18:55:00|8791.4|8776.4|8792.9|8777.9|8796.3|8781.3|8777.4|8762.4|40
1671649200000|2022-12-21 19:00:00|8793.3|8778.3|8791.9|8776.9|8795.4|8780.4|8778.1|8763.1|77
1671649500000|2022-12-21 19:05:00|8791.8|8776.8|8806.5|8791.5|8816.4|8801.4|8791.6|8776.6|87
1671649800000|2022-12-21 19:10:00|8806|8791|8818.4|8803.4|8820.6|8805.6|8789.4|8764.4|695
1671650100000|2022-12-21 19:15:00|8817.2|8802.2|8831.7|8816.7|8831.7|8816.7|8816.2|8801.2|219
1671674400000|2022-12-22 02:00:00|8825.8|8810.8|8839.4|8824.4|8847.6|8832.6|8818|8803|29
1671674700000|2022-12-22 02:05:00|8839.7|8824.7|8832.7|8817.7|8840.5|8825.5|8830.4|8815.4|8
1671675000000|2022-12-22 02:10:00|8831.6|8816.6|8802.7|8787.7|8833.2|8818.2|8802.7|8787.7|11
1671675300000|2022-12-22 02:15:00|8804.1|8789.1|8806.1|8791.1|8810.6|8795.6|8804.1|8789.1|8
1671675600000|2022-12-22 02:20:00|8806.2|8791.2|8800.2|8785.2|8806.2|8791.2|8798.7|8783.7|2
1671675900000|2022-12-22 02:25:00|8800.4|8785.4|8802|8787|8802.1|8787.1|8800.4|8785.4|7
1671676200000|2022-12-22 02:30:00|8803|8788|8814.4|8799.4|8822.9|8807.9|8802.5|8787.5|8
1671676500000|2022-12-22 02:35:00|8811|8796|8792.5|8777.5|8811|8796|8788.1|8770.9|8
1671676800000|2022-12-22 02:40:00|8792.3|8777.3|8782.5|8767.5|8792.3|8777.3|8777.8|8762.8|4
1671677100000|2022-12-22 02:45:00|8782.6|8767.6|8775.3|8760.3|8782.6|8767.6|8774.9|8759.9|2
1671677400000|2022-12-22 02:50:00|8775.8|8760.8|8763.9|8748.9|8778.8|8763.8|8763.7|8748.7|8
1671677700000|2022-12-22 02:55:00|8769.2|8744.2|8753.3|8738.3|8769.2|8744.2|8743|8728|31
1671678000000|2022-12-22 03:00:00|8752.9|8737.9|8753.3|8738.3|8756.5|8741.5|8743.5|8728.5|10
1671678300000|2022-12-22 03:05:00|8753|8738|8756.3|8741.3|8759.2|8744.2|8751.5|8734|12
1671678600000|2022-12-22 03:10:00|8756|8741|8753.3|8738.3|8760.9|8745.9|8751.5|8736.5|7
1671678900000|2022-12-22 03:15:00|8753.5|8738.5|8775.3|8760.3|8775.3|8760.3|8753.2|8738.2|1
1671679200000|2022-12-22 03:20:00|8775.2|8760.2|8775.1|8760.1|8775.2|8760.2|8775.1|8760.1|1
1671679500000|2022-12-22 03:25:00|8771|8746|8762.6|8747.6|8771|8753.1|8759.8|8744.8|8
1671679800000|2022-12-22 03:30:00|8760.6|8745.6|8759.5|8744.5|8760.6|8745.6|8744.1|8729.1|6
1671680100000|2022-12-22 03:35:00|8758.2|8743.2|8751.8|8736.8|8758.2|8743.2|8747|8732|6
1671680400000|2022-12-22 03:40:00|8751.6|8736.6|8756.1|8741.1|8756.1|8741.1|8745.1|8730.1|6
1671680700000|2022-12-22 03:45:00|8755.6|8740.6|8750.7|8735.7|8755.6|8740.6|8750|8735|4
1671681000000|2022-12-22 03:50:00|8752.3|8737.3|8753.3|8738.3|8753.3|8738.3|8752.3|8737.3|0
1671681300000|2022-12-22 03:55:00|8753.2|8738.2|8756.2|8741.2|8756.2|8741.2|8753.2|8738.2|3
1671681600000|2022-12-22 04:00:00|8756.5|8741.5|8755.8|8740.8|8756.5|8741.5|8755.8|8740.8|2
1671681900000|2022-12-22 04:05:00|8753.3|8738.3|8748.6|8733.6|8753.5|8738.5|8746.3|8731.3|6
1671682200000|2022-12-22 04:10:00|8749.6|8734.6|8750.3|8735.3|8750.4|8735.4|8749.6|8734.6|0
1671682500000|2022-12-22 04:15:00|8750.6|8735.6|8752.9|8737.9|8752.9|8737.9|8750.6|8735.6|9
1671682800000|2022-12-22 04:20:00|8752.3|8737.3|8751.9|8736.9|8752.3|8737.3|8751.9|8736.9|0
1671683100000|2022-12-22 04:25:00|8748.9|8733.9|8752.7|8737.7|8752.7|8737.7|8748|8733|13
1671683400000|2022-12-22 04:30:00|||||||||2
1671683700000|2022-12-22 04:35:00|8752.6|8737.6|8750.7|8735.7|8752.6|8737.6|8749.4|8734.4|4
1671684000000|2022-12-22 04:40:00|8750.9|8735.9|8750.9|8735.9|8750.9|8735.9|8750.9|8735.9|0
1671684600000|2022-12-22 04:50:00|8751.4|8736.4|8756.3|8741.3|8756.6|8741.6|8751.4|8736.4|4
1671685200000|2022-12-22 05:00:00|||||||||4
1671685500000|2022-12-22 05:05:00|8753.8|8738.8|8754.8|8739.8|8756.3|8741.3|8753.6|8738.6|4
1671686100000|2022-12-22 05:15:00|||||||||1
1671686400000|2022-12-22 05:20:00|8754.4|8739.4|8754.8|8739.8|8754.8|8739.8|8754.4|8739.4|0
1671686700000|2022-12-22 05:25:00|8755.3|8740.3|8755.9|8740.9|8755.9|8740.9|8755.3|8740.3|2
1671687000000|2022-12-22 05:30:00|8756.3|8741.3|8763.3|8748.3|8763.4|8748.4|8753.8|8738.8|12
1671687300000|2022-12-22 05:35:00|8762.9|8747.9|8760.6|8745.6|8763.4|8748.4|8760.1|8745.1|1
1671687600000|2022-12-22 05:40:00|8760.2|8745.2|8753.7|8738.7|8760.6|8745.6|8752.1|8737.1|7
1671688200000|2022-12-22 05:50:00|8753.3|8738.3|8753.8|8738.8|8753.8|8738.8|8753.3|8738.3|2
1671688500000|2022-12-22 05:55:00|8752.8|8737.8|8752.1|8737.1|8752.8|8737.8|8749.7|8734.7|6
1671688800000|2022-12-22 06:00:00|8751.4|8736.4|8752.6|8737.6|8753.2|8738.2|8751.4|8736.4|5
1671689100000|2022-12-22 06:05:00|8752.4|8737.4|8753.1|8738.1|8753.4|8738.4|8752.4|8737.4|3
1671689400000|2022-12-22 06:10:00|8753.9|8738.9|8751.6|8736.6|8754.1|8739.1|8751.6|8736.6|3
1671689700000|2022-12-22 06:15:00|8752.9|8737.9|8752.9|8737.9|8753.3|8738.3|8752.9|8737.9|1
1671690000000|2022-12-22 06:20:00|8749.1|8734.1|8750.7|8735.7|8753.2|8738.2|8748.1|8733.1|10
1671690300000|2022-12-22 06:25:00|8750.4|8735.4|8731.5|8716.5|8750.4|8735.4|8731.5|8716.5|16
1671690600000|2022-12-22 06:30:00|8730|8715|8729.7|8714.7|8736.2|8721.2|8727.7|8712.7|14
1671690900000|2022-12-22 06:35:00|8729.6|8714.6|8700.8|8685.8|8729.6|8714.6|8694.7|8679.7|30
1671691200000|2022-12-22 06:40:00|8701|8686|8703.7|8688.7|8704.2|8689.2|8701|8686|1
1671691500000|2022-12-22 06:45:00|8703.3|8688.3|8709.5|8694.5|8709.7|8694.7|8700.5|8685.5|7
1671691800000|2022-12-22 06:50:00|8706.8|8691.8|8707.2|8692.2|8710.4|8695.4|8705.8|8690.8|1
1671692100000|2022-12-22 06:55:00|8707.3|8692.3|8696.7|8681.7|8707.3|8692.3|8694.7|8679.7|5
1671692400000|2022-12-22 07:00:00|8694.8|8679.8|8698|8683|8698|8683|8694.7|8679.7|1
1671692700000|2022-12-22 07:05:00|8698.5|8683.5|8709.3|8694.3|8709.3|8694.3|8698.5|8683.5|1
1671693000000|2022-12-22 07:10:00|8707.7|8692.7|8704.8|8689.8|8707.7|8692.7|8704.3|8689.3|2
1671693300000|2022-12-22 07:15:00|8703.8|8688.8|8694|8679|8709.8|8694.8|8694|8679|9
1671693600000|2022-12-22 07:20:00|8693.7|8678.7|8700.7|8685.7|8700.7|8685.7|8692.7|8677.7|16
1671693900000|2022-12-22 07:25:00|8700.3|8685.3|8709.5|8694.5|8709.5|8694.5|8699.7|8684.7|7
1671694200000|2022-12-22 07:30:00|8710|8695|8702.8|8687.8|8710.2|8695.2|8702.7|8687.7|17
1671694500000|2022-12-22 07:35:00|8702.1|8687.1|8709.5|8694.5|8709.5|8694.5|8698|8683|25
1671694800000|2022-12-22 07:40:00|8709.2|8694.2|8714|8699|8714|8699|8707|8692|8
1671695100000|2022-12-22 07:45:00|8713.7|8698.7|8713.5|8698.5|8713.7|8698.7|8713.5|8698.5|1
1671695400000|2022-12-22 07:50:00|8713.2|8698.2|8714|8699|8714|8699|8713.2|8698.2|2
1671695700000|2022-12-22 07:55:00|8717.2|8702.2|8722.2|8707.2|8722.2|8707.2|8717.2|8702.2|8
1671696000000|2022-12-22 08:00:00|8723|8708|8722.7|8707.7|8725.3|8710.3|8720.2|8705.2|5
1671696300000|2022-12-22 08:05:00|8722|8707|8727.7|8712.7|8730.2|8715.2|8721.3|8706.3|10
1671696600000|2022-12-22 08:10:00|8730.7|8715.7|8734.3|8719.3|8734.7|8719.7|8730.7|8715.7|2
1671696900000|2022-12-22 08:15:00|8736.2|8721.2|8734.7|8719.7|8737.3|8722.3|8732.2|8717.2|4
1671697200000|2022-12-22 08:20:00|8732.7|8717.7|8722.5|8707.5|8732.7|8717.7|8721.7|8706.7|9
1671697500000|2022-12-22 08:25:00|8722|8707|8717.5|8702.5|8722|8707|8713.9|8698.9|19
1671697800000|2022-12-22 08:30:00|8719|8704|8717.5|8702.5|8720.5|8705.5|8713.8|8698.8|7
1671698100000|2022-12-22 08:35:00|8718.2|8703.2|8719.6|8704.6|8720.6|8705.6|8717.6|8702.6|1
1671698400000|2022-12-22 08:40:00|8719.3|8704.3|8719.1|8704.1|8719.3|8704.3|8719.1|8704.1|0
1671698700000|2022-12-22 08:45:00|8726|8711|8730.8|8715.8|8730.9|8715.9|8725.8|8710.8|8
1671699000000|2022-12-22 08:50:00|8730.5|8715.5|8731.8|8716.8|8731.9|8716.9|8727.9|8712.9|6
1671699300000|2022-12-22 08:55:00|8732.8|8717.8|8732.1|8717.1|8733.1|8718.1|8730.6|8715.6|10
1671699600000|2022-12-22 09:00:00|8732|8717|8743.8|8728.8|8743.8|8728.8|8731.6|8716.6|11
1671699900000|2022-12-22 09:05:00|8743.6|8728.6|8742.9|8727.9|8743.9|8728.9|8742.9|8727.9|4
1671700200000|2022-12-22 09:10:00|8741.9|8726.9|8748.9|8733.9|8749.1|8734.1|8737.1|8722.1|6
1671700500000|2022-12-22 09:15:00|8749.4|8734.4|8739.1|8724.1|8749.6|8734.6|8737.9|8722.9|10
1671700800000|2022-12-22 09:20:00|8738.8|8723.8|8743.6|8728.6|8744.5|8729.5|8732.8|8717.8|15
1671701100000|2022-12-22 09:25:00|8743.3|8728.3|8746.9|8731.9|8746.9|8731.9|8743.3|8728.3|0
1671701700000|2022-12-22 09:35:00|8746.8|8731.8|8746.8|8731.8|8746.8|8731.8|8746.8|8731.8|2
1671702000000|2022-12-22 09:40:00|8747.1|8732.1|8760.3|8745.3|8765.5|8749|8747.1|8732.1|41
1671702300000|2022-12-22 09:45:00|8760|8745|8753.1|8738.1|8764|8749|8753.1|8738.1|12
1671702600000|2022-12-22 09:50:00|8752.5|8737.5|8754.8|8739.8|8754.8|8739.8|8746.8|8731.8|6
1671702900000|2022-12-22 09:55:00|8757.8|8742.8|8748.3|8733.3|8759.6|8744.6|8747.6|8732.6|8
1671703200000|2022-12-22 10:00:00|8748.4|8733.4|8744.4|8729.4|8748.4|8733.4|8744.4|8729.4|2
1671703500000|2022-12-22 10:05:00|8753.3|8738.3|8751.7|8736.7|8753.9|8738.9|8751.7|8736.7|4
1671703800000|2022-12-22 10:10:00|8747.7|8732.7|8748.2|8733.2|8748.3|8733.3|8747.7|8732.7|8
1671704400000|2022-12-22 10:20:00|8748.7|8733.7|8729.1|8714.1|8748.7|8733.7|8728.8|8713.8|6
1671704700000|2022-12-22 10:25:00|8728.1|8713.1|8727.3|8712.3|8728.1|8713.1|8727.3|8712.3|1
1671705000000|2022-12-22 10:30:00|8727.1|8712.1|8727.1|8712.1|8727.1|8712.1|8727.1|8712.1|1
1671705300000|2022-12-22 10:35:00|8729.1|8714.1|8727|8712|8729.1|8714.1|8727|8712|4
1671705600000|2022-12-22 10:40:00|8726.6|8711.6|8750|8735|8753.7|8738.7|8718.8|8703.8|27
1671705900000|2022-12-22 10:45:00|8751.2|8736.2|8751.3|8736.3|8751.8|8736.8|8750.7|8735.7|1
1671706200000|2022-12-22 10:50:00|8751.7|8736.7|8749|8734|8752|8737|8749|8734|1
1671706500000|2022-12-22 10:55:00|8745.7|8730.7|8734.5|8719.5|8751.8|8736.8|8734.5|8719.5|8
1671706800000|2022-12-22 11:00:00|8734.9|8719.9|8746.9|8731.9|8746.9|8731.9|8734.9|8719.9|9
1671707100000|2022-12-22 11:05:00|8746.5|8731.5|8753.5|8738.5|8753.8|8738.8|8746.5|8727|6
1671707400000|2022-12-22 11:10:00|8753.8|8738.8|8740.2|8725.2|8753.8|8738.8|8740|8725|7
1671707700000|2022-12-22 11:15:00|8740.9|8725.9|8740.5|8725.5|8747.9|8732.9|8740.2|8725.2|9
1671708000000|2022-12-22 11:20:00|8745.5|8730.5|8745|8730|8747.4|8732.4|8744.5|8729.5|1
1671708300000|2022-12-22 11:25:00|8744.5|8729.5|8737.5|8722.5|8744.5|8729.5|8736.4|8721.4|3
1671708600000|2022-12-22 11:30:00|8737.9|8722.9|8727.9|8712.9|8737.9|8722.9|8725.2|8710.2|16
1671708900000|2022-12-22 11:35:00|8728.9|8713.9|8743.5|8728.5|8743.5|8728.5|8728.9|8713.9|2
1671709200000|2022-12-22 11:40:00|8744|8729|8742.2|8727.2|8745.5|8730.5|8742.2|8727.2|1
1671709500000|2022-12-22 11:45:00|8740.2|8725.2|8739.5|8724.5|8742.2|8727.2|8739.5|8724.5|4
1671709800000|2022-12-22 11:50:00|8739.8|8724.8|8746.7|8731.7|8746.7|8731.7|8736.7|8721.7|6
1671710100000|2022-12-22 11:55:00|8743.7|8728.7|8747.2|8732.2|8748.2|8733.2|8743.4|8728.4|10
1671710400000|2022-12-22 12:00:00|8750.9|8735.9|8753.2|8738.2|8753.7|8738.7|8750.7|8735.7|10
1671710700000|2022-12-22 12:05:00|8752.5|8737.5|8751|8736|8752.5|8737.5|8730.2|8715.2|10
1671711000000|2022-12-22 12:10:00|8740.5|8725.5|8744.3|8729.3|8744.3|8729.3|8730.7|8715.7|24
1671711300000|2022-12-22 12:15:00|8745|8730|8743.3|8728.3|8749.7|8734.7|8743.3|8728.3|4
1671711600000|2022-12-22 12:20:00|8737.8|8722.8|8744.2|8729.2|8748.3|8733.3|8737.3|8722.3|6
1671711900000|2022-12-22 12:25:00|8744.5|8729.5|8743.6|8728.6|8749.8|8734.8|8743.2|8728.2|5
1671712200000|2022-12-22 12:30:00|8743.1|8728.1|8733|8718|8744.1|8729.1|8732.5|8717.5|13
1671712500000|2022-12-22 12:35:00|8732.6|8717.6|8734.5|8719.5|8734.8|8719.8|8729.1|8714.1|4
1671712800000|2022-12-22 12:40:00|8733.5|8718.5|8745|8730|8745|8730|8733.5|8718.5|14
1671713100000|2022-12-22 12:45:00|8747|8732|8739|8724|8750.2|8735.2|8738.4|8723.4|4
1671713400000|2022-12-22 12:50:00|8739.1|8724.1|8734.5|8719.5|8740.7|8725.7|8734.5|8719.5|8
1671713700000|2022-12-22 12:55:00|8734.6|8719.6|8740|8725|8742.6|8727.6|8727|8712|21
1671714000000|2022-12-22 13:00:00|8740.3|8725.3|8798.9|8783.9|8799.2|8784.2|8740.1|8725.1|109
1671714300000|2022-12-22 13:05:00|8800.4|8785.4|8797.2|8782.2|8800.4|8785.4|8789.5|8774.5|72
1671714600000|2022-12-22 13:10:00|8796.7|8781.7|8778.9|8763.9|8797.2|8782.2|8771.4|8756.4|73
1671714900000|2022-12-22 13:15:00|8783.2|8768.2|8773.7|8758.7|8783.2|8768.2|8755.6|8740.6|73
1671715200000|2022-12-22 13:20:00|8773.9|8758.9|8761.2|8746.2|8775.2|8760.2|8755.1|8740.1|41
1671715500000|2022-12-22 13:25:00|8765.4|8750.4|8722.8|8685.3|8777.2|8762.2|8718.8|8681.3|103
1671715800000|2022-12-22 13:30:00|8708|8683|8617.4|8602.4|8723.4|8708.4|8617.1|8602.1|370
1671716100000|2022-12-22 13:35:00|8620.9|8605.9|8622.3|8607.3|8635.6|8620.6|8614.4|8599.4|85
1671716400000|2022-12-22 13:40:00|8622.1|8607.1|8532|8517|8622.1|8607.1|8515.8|8500.8|454
1671716700000|2022-12-22 13:45:00|8531.3|8516.3|8563.3|8548.3|8568.9|8553.9|8527.7|8512.7|108
1671717000000|2022-12-22 13:50:00|8562.3|8547.3|8468.9|8453.9|8569.6|8554.6|8457.4|8442.4|207
1671717300000|2022-12-22 13:55:00|8468.5|8453.5|8478.1|8463.1|8485.9|8470.9|8455.3|8440.3|73
1671717600000|2022-12-22 14:00:00|8478.5|8463.5|8488.1|8473.1|8512.9|8497.9|8465.8|8450.8|109
1671717900000|2022-12-22 14:05:00|8488.5|8473.5|8481.3|8466.3|8507.1|8492.1|8473.9|8458.9|106
1671718200000|2022-12-22 14:10:00|8481.7|8466.7|8455.9|8440.9|8482.3|8467.3|8435.2|8420.2|127
1671718500000|2022-12-22 14:15:00|8455.7|8440.7|8480.9|8465.9|8487.1|8472.1|8452.7|8437.7|90
1671718800000|2022-12-22 14:20:00|8480.5|8465.5|8498.1|8483.1|8501.5|8486.5|8479.2|8464.2|58
1671719100000|2022-12-22 14:25:00|8503.5|8488.5|8487.4|8472.4|8511|8496|8482.9|8467.9|69
1671719400000|2022-12-22 14:30:00|8487|8472|8488.5|8473.5|8506.1|8491.1|8473.9|8458.9|135
1671719700000|2022-12-22 14:35:00|8488.1|8473.1|8478.8|8463.8|8488.1|8473.1|8468.4|8453.4|89
1671720000000|2022-12-22 14:40:00|8478.3|8463.3|8470.1|8455.1|8488.3|8473.3|8464.6|8449.6|89
1671720300000|2022-12-22 14:45:00|8468.8|8453.8|8462.4|8447.4|8478.3|8463.3|8451.5|8436.5|107
1671720600000|2022-12-22 14:50:00|8461|8446|8478.6|8463.6|8478.6|8463.6|8454.7|8439.7|105
1671720900000|2022-12-22 14:55:00|8478.3|8463.3|8486.8|8471.8|8503.1|8488.1|8473.2|8458.2|53
1671721200000|2022-12-22 15:00:00|8486.4|8471.4|8471.9|8456.9|8486.4|8471.4|8456.1|8441.1|60
1671721500000|2022-12-22 15:05:00|8471.6|8456.6|8476.3|8461.3|8484.3|8469.3|8469.9|8454.9|62
1671721800000|2022-12-22 15:10:00|8475.2|8460.2|8460.8|8445.8|8475.6|8460.6|8454.3|8439.3|125
1671722100000|2022-12-22 15:15:00|8461.1|8446.1|8459.1|8444.1|8466.8|8451.8|8455.8|8440.8|61
1671722400000|2022-12-22 15:20:00|8458.8|8443.8|8452.9|8437.9|8461|8446|8449.1|8434.1|117
1671722700000|2022-12-22 15:25:00|8453.3|8438.3|8437.9|8422.9|8453.3|8438.3|8433.8|8418.8|189
1671723000000|2022-12-22 15:30:00|8437.3|8422.3|8435.5|8420.5|8441.1|8426.1|8433.4|8418.4|115
1671723300000|2022-12-22 15:35:00|8434.9|8419.9|8431.1|8416.1|8439.9|8424.9|8427|8412|192
1671723600000|2022-12-22 15:40:00|8430.4|8415.4|8430.2|8415.2|8441.2|8426.2|8427.4|8412.4|126
1671723900000|2022-12-22 15:45:00|8430.4|8415.4|8427.5|8412.5|8432|8417|8427|8412|189
1671725100000|2022-12-22 16:05:00|8432.2|8417.2|8442.8|8427.8|8444.6|8429.6|8429.5|8414.5|545
1671725400000|2022-12-22 16:10:00|8442.4|8427.4|8441|8426|8444.5|8429.5|8437.8|8422.8|97
1671725700000|2022-12-22 16:15:00|8442.4|8427.4|8455.6|8440.6|8455.6|8440.6|8442.4|8427.4|161
1671726000000|2022-12-22 16:20:00|8455.2|8440.2|8448.4|8433.4|8455.2|8440.2|8443.6|8428.6|61
1671726300000|2022-12-22 16:25:00|8448.1|8433.1|8448.9|8433.9|8456.1|8441.1|8443.5|8428.5|42
1671726600000|2022-12-22 16:30:00|8448.5|8433.5|8441|8426|8451.2|8436.2|8439.5|8424.5|48
1671726900000|2022-12-22 16:35:00|8441.3|8426.3|8437.5|8422.5|8442.1|8427.1|8433.3|8418.3|127
1671727200000|2022-12-22 16:40:00|8437.1|8422.1|8454.1|8439.1|8454.8|8439.8|8432.6|8417.6|37
1671727500000|2022-12-22 16:45:00|8458.8|8443.8|8464.6|8449.6|8465.3|8450.3|8458.8|8443.8|50
1671727800000|2022-12-22 16:50:00|8465.2|8450.2|8462.6|8447.6|8465.2|8450.2|8455.1|8440.1|74
1671728100000|2022-12-22 16:55:00|8462.9|8447.9|8468.6|8453.6|8478.4|8463.4|8462.6|8447.6|85
1671728400000|2022-12-22 17:00:00|8468.9|8453.9|8457.9|8442.9|8476.4|8461.4|8456.9|8441.9|91
1671728700000|2022-12-22 17:05:00|8458.9|8443.9|8445.3|8430.3|8458.9|8443.9|8444.3|8429.3|158
1671729000000|2022-12-22 17:10:00|8445.2|8430.2|8445.7|8430.7|8446.8|8431.8|8440.5|8425.5|212
1671729300000|2022-12-22 17:15:00|8444.7|8429.7|8437.2|8422.2|8449.7|8434.7|8434.4|8419.4|316
1671729600000|2022-12-22 17:20:00|8436.9|8421.9|8433|8418|8437.2|8422.2|8432.4|8417.4|73
1671760800000|2022-12-23 02:00:00|8402.2|8387.2|8458.6|8443.6|8464.6|8449.6|8400.7|8385.7|121
1671761100000|2022-12-23 02:05:00|8460.6|8445.6|8526.4|8501.4|8527.6|8510.1|8460.6|8445.6|60
1671761400000|2022-12-23 02:10:00|8522.6|8507.6|8470.4|8455.4|8527.8|8508.4|8459.2|8434.2|37
1671761700000|2022-12-23 02:15:00|8469.4|8454.4|8460.8|8445.8|8490.8|8472.4|8459.8|8444.8|21
1671762000000|2022-12-23 02:20:00|8464.1|8449.1|8447.9|8432.9|8475|8460|8447.9|8432.9|14
1671762300000|2022-12-23 02:25:00|8452.3|8437.3|8474.3|8459.3|8475.3|8460.3|8452.3|8437.3|34
1671762600000|2022-12-23 02:30:00|8471.8|8456.8|8474|8459|8476.3|8461.3|8457.6|8442.6|29
1671762900000|2022-12-23 02:35:00|8472.6|8457.6|8463.4|8448.4|8472.6|8457.6|8451.6|8436.6|5
1671763200000|2022-12-23 02:40:00|8462.4|8447.4|8476.3|8461.3|8476.4|8461.4|8461.9|8446.9|14
1671763500000|2022-12-23 02:45:00|8476.8|8461.8|8478.8|8463.8|8481.5|8466.5|8476.8|8461.8|6
1671763800000|2022-12-23 02:50:00|8478.6|8463.6|8471.9|8456.9|8478.6|8463.6|8471.9|8456.9|2
1671764100000|2022-12-23 02:55:00|8472.1|8457.1|8495.8|8480.8|8500.9|8485.9|8471.4|8456.4|18
1671764400000|2022-12-23 03:00:00|8496.3|8481.3|8518.8|8503.8|8524.9|8506.8|8496.3|8481.3|8
1671764700000|2022-12-23 03:05:00|8519.1|8504.1|8506.6|8491.6|8519.4|8504.4|8506.1|8491.1|11
1671765000000|2022-12-23 03:10:00|8507.6|8492.6|8503.6|8488.6|8507.6|8492.6|8502.6|8487.6|7
1671765300000|2022-12-23 03:15:00|8504.1|8489.1|8497.5|8482.5|8504.6|8489.6|8497.5|8482.5|2
1671765600000|2022-12-23 03:20:00|8504|8489|8513.6|8498.6|8513.6|8498.6|8503.5|8488.5|7
1671765900000|2022-12-23 03:25:00|8513|8498|8516.8|8501.8|8518.4|8503.4|8513|8492.9|13
1671766200000|2022-12-23 03:30:00|8514.8|8499.8|8510.8|8495.8|8514.8|8499.8|8510.8|8495.8|3
1671766500000|2022-12-23 03:35:00|8512.8|8497.8|8513.3|8498.3|8513.8|8498.8|8512.8|8497.8|1
1671766800000|2022-12-23 03:40:00|8511.8|8496.8|8509.8|8494.8|8511.8|8496.8|8509.1|8494.1|1
1671767700000|2022-12-23 03:55:00|8510.3|8495.3|8503.8|8488.8|8510.3|8495.3|8503.8|8488.8|2
1671768000000|2022-12-23 04:00:00|8503.9|8488.9|8503.9|8488.9|8504.3|8489.3|8503.3|8488.3|2
1671768300000|2022-12-23 04:05:00|8504.3|8489.3|8504.3|8489.3|8504.3|8489.3|8504.3|8489.3|0
1671768600000|2022-12-23 04:10:00|8505.3|8490.3|8488.8|8473.8|8505.3|8490.3|8488.8|8473.8|6
1671768900000|2022-12-23 04:15:00|8489.4|8474.4|8497.8|8482.8|8499.8|8484.8|8489.4|8474.4|3
1671769200000|2022-12-23 04:20:00|8496.7|8481.7|8504.2|8489.2|8504.2|8489.2|8496.3|8481.3|2
1671769500000|2022-12-23 04:25:00|8505.2|8490.2|8506.7|8491.7|8507.7|8492.7|8505.2|8490.2|6
1671769800000|2022-12-23 04:30:00|8507.2|8492.2|8508.2|8493.2|8508.7|8493.7|8506.7|8491.7|0
1671770100000|2022-12-23 04:35:00|8508.1|8493.1|8499.9|8484.9|8508.1|8493.1|8499.9|8484.9|1
1671770400000|2022-12-23 04:40:00|8493.6|8478.6|8493.6|8478.6|8494.1|8479.1|8493.6|8478.6|0
1671770700000|2022-12-23 04:45:00|8492.1|8477.1|8492.6|8477.6|8493.2|8478.2|8490.6|8475.6|1
1671771000000|2022-12-23 04:50:00|8492.4|8477.4|8493.9|8478.9|8493.9|8478.9|8492.4|8477.4|0
1671771300000|2022-12-23 04:55:00|8494.4|8479.4|8494.4|8479.4|8494.4|8479.4|8494.4|8479.4|0
1671771600000|2022-12-23 05:00:00|8494.7|8479.7|8496|8481|8496|8481|8494.7|8479.7|2
1671771900000|2022-12-23 05:05:00|8495.9|8480.9|8495.9|8480.9|8495.9|8480.9|8495.9|8480.9|0
1671772500000|2022-12-23 05:15:00|8492.9|8477.9|8501.9|8486.9|8501.9|8486.9|8492.9|8477.9|5
1671772800000|2022-12-23 05:20:00|8501.2|8486.2|8501.2|8486.2|8502.2|8487.2|8501.2|8486.2|0
1671773100000|2022-12-23 05:25:00|8500.5|8485.5|8500.4|8485.4|8500.5|8485.5|8500.2|8485.2|0
1671773400000|2022-12-23 05:30:00|8500.2|8485.2|8504|8489|8508|8493|8500.2|8485.2|3
1671773700000|2022-12-23 05:35:00|8503.5|8488.5|8503.2|8488.2|8503.5|8488.5|8503.2|8488.2|0
1671774000000|2022-12-23 05:40:00|8503|8488|8503|8488|8503|8488|8503|8488|0
1671774300000|2022-12-23 05:45:00|8502.4|8487.4|8501.2|8486.2|8502.4|8487.4|8501|8486|1
1671774600000|2022-12-23 05:50:00|8502.5|8487.5|8503.2|8488.2|8503.2|8488.2|8502.5|8487.5|0
1671774900000|2022-12-23 05:55:00|8503.3|8488.3|8491.2|8476.2|8504.7|8489.7|8491.2|8476.2|7
1671775200000|2022-12-23 06:00:00|8491|8476|8491.2|8476.2|8491.2|8476.2|8491|8476|0
1671775500000|2022-12-23 06:05:00|8490.5|8475.5|8477.5|8462.5|8490.5|8475.5|8477.5|8462.5|7
1671775800000|2022-12-23 06:10:00|8477|8462|8477|8462|8477.5|8462.5|8477|8462|3
1671776100000|2022-12-23 06:15:00|||||||||1
1671776400000|2022-12-23 06:20:00|8476.7|8461.7|8479.5|8464.5|8479.5|8464.5|8476.5|8461.5|2
1671776700000|2022-12-23 06:25:00|8479.8|8464.8|8477|8462|8480.5|8465.5|8477|8462|1
1671777000000|2022-12-23 06:30:00|8476.5|8461.5|8476.8|8461.8|8479.5|8464.5|8476.5|8461.5|4
1671777300000|2022-12-23 06:35:00|8480.2|8465.2|8481.2|8466.2|8481.3|8466.3|8480|8465|2
1671777600000|2022-12-23 06:40:00|8481|8466|8487.3|8472.3|8488.5|8473.5|8480.5|8465.5|2
1671777900000|2022-12-23 06:45:00|8486.7|8471.7|8500.5|8475.5|8504.9|8475.5|8486.5|8467.3|3
1671778200000|2022-12-23 06:50:00|8501|8476|8499.7|8474.7|8508.4|8476.8|8499.2|8470.6|0
1671778500000|2022-12-23 06:55:00|8499.3|8474.3|8490.5|8475.5|8499.3|8479.2|8490.5|8474.2|4
1671778800000|2022-12-23 07:00:00|8490.7|8475.7|8489.7|8474.7|8490.7|8475.7|8489.7|8474.7|0
1671779100000|2022-12-23 07:05:00|8491.2|8476.2|8490.2|8475.2|8491.2|8476.2|8490.2|8475.2|0
1671779400000|2022-12-23 07:10:00|8490.8|8475.8|8493.7|8478.7|8494.7|8479.7|8490.2|8475.2|2
1671779700000|2022-12-23 07:15:00|8494.7|8479.7|8493.7|8478.7|8494.7|8479.7|8493.7|8478.7|0
1671780000000|2022-12-23 07:20:00|8494.7|8479.7|8492.2|8477.2|8499|8479.7|8486.2|8468.2|7
1671780300000|2022-12-23 07:25:00|8491.2|8476.2|8491.7|8476.7|8492.7|8477.7|8491.2|8476.2|0
1671780600000|2022-12-23 07:30:00|8491.3|8476.3|8490.2|8475.2|8491.3|8476.3|8490.2|8475.2|0
1671780900000|2022-12-23 07:35:00|8491.2|8476.2|8490.3|8475.3|8491.3|8476.3|8490.2|8475.2|1
1671781200000|2022-12-23 07:40:00|8491.3|8476.3|8490.5|8475.5|8491.3|8476.3|8490.5|8475.5|0
1671781500000|2022-12-23 07:45:00|8490.7|8475.7|8519.7|8504.7|8520.2|8505.2|8490.6|8475.6|30
1671781800000|2022-12-23 07:50:00|8520|8505|8505|8490|8520.2|8505.2|8498.5|8481.7|9
1671782100000|2022-12-23 07:55:00|8505.5|8490.5|8506.5|8491.5|8510|8495|8505.5|8490.5|0
1671782400000|2022-12-23 08:00:00|8507|8492|8507.5|8492.5|8508|8493|8506|8491|0
1671782700000|2022-12-23 08:05:00|8506.8|8491.8|8510.3|8495.3|8526.2|8509.5|8506.5|8486.4|92
1671783000000|2022-12-23 08:10:00|8510.7|8495.7|8511.7|8496.7|8513.7|8498.7|8505.7|8490.7|12
1671783300000|2022-12-23 08:15:00|8511.2|8496.2|8497.1|8482.1|8511.2|8496.2|8497.1|8482.1|19
1671783600000|2022-12-23 08:20:00|8497|8482|8502|8487|8503.3|8488.3|8495.5|8480.5|4
1671783900000|2022-12-23 08:25:00|8501|8486|8504.5|8489.5|8504.5|8489.5|8500.5|8485.5|1
1671784200000|2022-12-23 08:30:00|8504.1|8489.1|8505|8490|8505|8490|8504.1|8489.1|0
1671784500000|2022-12-23 08:35:00|8504.5|8489.5|8512|8497|8515.6|8500.6|8504.5|8489.5|6
1671784800000|2022-12-23 08:40:00|8512.3|8497.3|8512.5|8497.5|8512.5|8497.5|8512|8497|0
1671785100000|2022-12-23 08:45:00|8512|8497|8526.1|8511.1|8526.6|8511.6|8512|8497|15
1671785400000|2022-12-23 08:50:00|8526.8|8511.8|8528.3|8513.3|8528.3|8513.3|8524.1|8509.1|3
1671785700000|2022-12-23 08:55:00|8528|8513|8525.3|8510.3|8529.3|8514.3|8524.3|8509.3|5
1671786000000|2022-12-23 09:00:00|8524.8|8509.8|8528.5|8513.5|8529|8514|8521.3|8506.3|9
1671786300000|2022-12-23 09:05:00|8529|8514|8530|8515|8530|8515|8525.1|8510.1|3
1671786600000|2022-12-23 09:10:00|8528.3|8513.3|8527.5|8512.5|8539.8|8524.8|8526.8|8511.8|11
1671786900000|2022-12-23 09:15:00|8527.3|8512.3|8524.8|8509.8|8527.3|8512.3|8522.3|8507.3|2
1671787200000|2022-12-23 09:20:00|8521.3|8506.3|8521.3|8506.3|8521.8|8506.8|8521.3|8506.3|2
1671787500000|2022-12-23 09:25:00|8521|8506|8519.5|8504.5|8521.8|8506.8|8519.5|8504.5|1
1671788100000|2022-12-23 09:35:00|8519.1|8504.1|8516|8501|8519.1|8504.1|8516|8501|1
1671788400000|2022-12-23 09:40:00|8516.5|8501.5|8510.3|8495.3|8534.3|8519.3|8510.3|8495.3|25
1671788700000|2022-12-23 09:45:00|8516.6|8501.6|8530.1|8515.1|8530.8|8515.8|8509.4|8494.4|19
1671789000000|2022-12-23 09:50:00|8529.9|8514.9|8531.8|8516.8|8532.4|8517.4|8519.1|8504.1|16
1671789300000|2022-12-23 09:55:00|8531.5|8516.5|8530.3|8515.3|8531.5|8516.5|8529.8|8514.8|0
1671789600000|2022-12-23 10:00:00|8530.8|8515.8|8529.3|8514.3|8535.1|8520.1|8525.3|8510.3|12
1671789900000|2022-12-23 10:05:00|8529|8514|8533.8|8518.8|8536.6|8521.6|8525.8|8510.8|15
1671790200000|2022-12-23 10:10:00|8533.3|8518.3|8533.5|8518.5|8538.8|8523.8|8533.3|8518.3|4
1671790500000|2022-12-23 10:15:00|8533|8518|8526.5|8511.5|8533|8518|8525.5|8510.5|4
1671790800000|2022-12-23 10:20:00|8530|8515|8532.4|8517.4|8532.4|8517.4|8530|8515|2
1671791100000|2022-12-23 10:25:00|8535.3|8520.3|8540.4|8525.4|8541.4|8526.4|8533.4|8518.4|23
1671791400000|2022-12-23 10:30:00|8541.1|8526.1|8555.3|8540.3|8557.1|8542.1|8540.3|8525.3|31
1671791700000|2022-12-23 10:35:00|8555.1|8540.1|8545.1|8530.1|8555.1|8540.1|8544.6|8529.6|9
1671792000000|2022-12-23 10:40:00|8544.8|8529.8|8547.6|8532.6|8550.6|8535.6|8544.8|8529.8|5
1671792300000|2022-12-23 10:45:00|8547.3|8532.3|8536.9|8521.9|8547.3|8532.3|8533.6|8518.6|8
1671792600000|2022-12-23 10:50:00|8537.6|8522.6|8537.9|8522.9|8537.9|8522.9|8512.9|8497.9|6
1671792900000|2022-12-23 10:55:00|8537.6|8522.6|8537.6|8522.6|8537.9|8522.9|8533.3|8518.3|4
1671793200000|2022-12-23 11:00:00|8537.9|8522.9|8531.9|8516.9|8537.9|8522.9|8531.9|8516.9|1
1671793500000|2022-12-23 11:05:00|8532.3|8517.3|8532.4|8517.4|8532.4|8517.4|8531.9|8516.9|0
1671793800000|2022-12-23 11:10:00|8532.1|8517.1|8537.4|8522.4|8539.9|8524.9|8532.1|8517.1|4
1671794100000|2022-12-23 11:15:00|8535.6|8520.6|8533.1|8518.1|8535.9|8520.9|8532.9|8517.9|0
1671794400000|2022-12-23 11:20:00|8532.6|8517.6|8533.8|8518.8|8534.6|8519.6|8531.9|8516.9|1
1671794700000|2022-12-23 11:25:00|8534.1|8519.1|8539.3|8524.3|8539.3|8524.3|8534.1|8519.1|2
1671795000000|2022-12-23 11:30:00|8538.6|8523.6|8532.8|8517.8|8538.6|8523.6|8531.4|8516.4|8
1671795300000|2022-12-23 11:35:00|8533.6|8518.6|8519.8|8504.8|8533.6|8518.6|8519.6|8504.6|3
1671795600000|2022-12-23 11:40:00|8519.9|8504.9|8527.4|8512.4|8527.4|8512.4|8516.4|8501.4|3
1671795900000|2022-12-23 11:45:00|8526.4|8511.4|8527.6|8512.6|8527.6|8512.6|8524.1|8509.1|2
1671796200000|2022-12-23 11:50:00|8528.4|8513.4|8528.9|8513.9|8532.8|8517.8|8525.3|8510.3|4
1671796500000|2022-12-23 11:55:00|8528.8|8513.8|8525.3|8510.3|8528.8|8513.8|8525.3|8510.3|0
1671796800000|2022-12-23 12:00:00|8520.1|8505.1|8523.9|8508.9|8523.9|8508.9|8518.2|8503.2|3
1671797100000|2022-12-23 12:05:00|8523.8|8508.8|8532.6|8517.6|8534.8|8519.8|8523.8|8508.8|3
1671797400000|2022-12-23 12:10:00|8532.9|8517.9|8546.7|8531.7|8548.1|8533.1|8532.6|8517.6|4
1671797700000|2022-12-23 12:15:00|8546.9|8531.9|8549.9|8534.9|8553.6|8538.6|8546.9|8531.9|5
1671798000000|2022-12-23 12:20:00|8550.6|8535.6|8565.9|8550.9|8575.1|8560.1|8549.7|8534.7|34
1671798300000|2022-12-23 12:25:00|8565.4|8550.4|8542.4|8527.4|8565.4|8550.4|8542.4|8527.4|10
1671798600000|2022-12-23 12:30:00|8542.1|8527.1|8536.9|8521.9|8542.1|8527.1|8534.6|8519.6|6
1671798900000|2022-12-23 12:35:00|8534.9|8519.9|8527.7|8512.7|8537.2|8522.2|8527.7|8512.7|7
1671799200000|2022-12-23 12:40:00|8527.6|8512.6|8536.4|8521.4|8536.4|8521.4|8526.7|8511.7|4
1671799500000|2022-12-23 12:45:00|8537.7|8522.7|8531.9|8516.9|8538.6|8523.6|8531.9|8516.9|4
1671799800000|2022-12-23 12:50:00|8533.7|8518.7|8536.2|8521.2|8544.2|8529.2|8533.4|8518.4|13
1671800100000|2022-12-23 12:55:00|8538.7|8523.7|8558.2|8543.2|8566.6|8551.6|8538.7|8523.7|24
1671800400000|2022-12-23 13:00:00|8558.9|8543.9|8547.2|8532.2|8565.6|8550.6|8539.4|8524.4|54
1671800700000|2022-12-23 13:05:00|8546.9|8531.9|8525.4|8510.4|8549.7|8534.7|8510.6|8495.6|41
1671801000000|2022-12-23 13:10:00|8525.7|8510.7|8490.9|8475.9|8528.7|8513.7|8475.4|8460.4|112
1671801300000|2022-12-23 13:15:00|8491.1|8476.1|8475.1|8460.1|8494.9|8479.9|8473.6|8458.6|91
1671801600000|2022-12-23 13:20:00|8475.4|8460.4|8468.4|8453.4|8480.9|8465.9|8448.1|8433.1|77
1671801900000|2022-12-23 13:25:00|8468.7|8453.7|8477.7|8462.7|8478.9|8463.9|8463.1|8448.1|48
1671802200000|2022-12-23 13:30:00|8477.6|8462.6|8459.6|8444.6|8479.2|8464.2|8451.1|8436.1|67
1671802500000|2022-12-23 13:35:00|8460.1|8445.1|8514.1|8499.1|8517.7|8502.7|8451.2|8436.2|66
1671802800000|2022-12-23 13:40:00|8513.6|8498.6|8500.1|8485.1|8515.1|8500.1|8499.7|8484.7|30
1671803100000|2022-12-23 13:45:00|8499.7|8484.7|8503.1|8488.1|8506.7|8491.7|8484.4|8469.4|21
1671803400000|2022-12-23 13:50:00|8503.2|8488.2|8510.9|8495.9|8513.6|8498.6|8501.7|8486.7|27
1671803700000|2022-12-23 13:55:00|8510.6|8495.6|8482|8467|8512.6|8497.6|8476.4|8461.4|44
1671804000000|2022-12-23 14:00:00|8482.4|8467.4|8463.2|8448.2|8486.7|8471.7|8458.9|8443.9|64
1671804300000|2022-12-23 14:05:00|8463|8448|8451.2|8436.2|8463|8448|8445.7|8430.7|36
1671804600000|2022-12-23 14:10:00|8453.9|8438.9|8442|8427|8465.2|8450.2|8442|8427|56
1671804900000|2022-12-23 14:15:00|8441.9|8426.9|8445.4|8430.4|8447|8432|8439.4|8424.4|36
1671805200000|2022-12-23 14:20:00|8445|8430|8472.2|8457.2|8472.4|8457.4|8445|8430|16
1671805500000|2022-12-23 14:25:00|8472.4|8457.4|8486.2|8471.2|8486.4|8471.4|8458.7|8443.7|44
1671805800000|2022-12-23 14:30:00|8485.7|8470.7|8462.4|8447.4|8485.7|8470.7|8458.7|8443.7|53
1671806100000|2022-12-23 14:35:00|8462.2|8447.2|8435.4|8420.4|8462.2|8447.2|8424.4|8409.4|72
1671806400000|2022-12-23 14:40:00|8435.5|8420.5|8464.4|8449.4|8466|8451|8429|8414|61
1671806700000|2022-12-23 14:45:00|8465|8450|8465.7|8450.7|8474.5|8459.5|8455.9|8440.9|58
1671807000000|2022-12-23 14:50:00|8466|8451|8469.7|8454.7|8474|8459|8460.9|8445.9|29
1671807300000|2022-12-23 14:55:00|8470.7|8455.7|8453.9|8438.9|8471.7|8456.7|8444.7|8429.7|79
1671807600000|2022-12-23 15:00:00|8454.2|8439.2|8449.5|8434.5|8454.4|8439.4|8445.9|8430.9|71
1671807900000|2022-12-23 15:05:00|8449.7|8434.7|8465.8|8450.8|8466|8451|8438.3|8423.3|61
1671808200000|2022-12-23 15:10:00|8465.5|8450.5|8453.3|8438.3|8466.3|8451.3|8453.3|8438.3|158
1671808500000|2022-12-23 15:15:00|8452.3|8437.3|8473.7|8458.7|8474|8459|8451.3|8436.3|55
1671808800000|2022-12-23 15:20:00|8471.8|8456.8|8505.2|8490.2|8513|8498|8467.3|8452.3|56
1671809100000|2022-12-23 15:25:00|8504.8|8489.8|8500|8485|8505.3|8490.3|8494.3|8479.3|34
1671809400000|2022-12-23 15:30:00|8500.3|8485.3|8500.5|8485.5|8523.7|8508.7|8491.5|8476.5|89
1671809700000|2022-12-23 15:35:00|8500.3|8485.3|8519|8504|8534.5|8519.5|8499|8484|46
1671810000000|2022-12-23 15:40:00|8518.8|8503.8|8541.3|8526.3|8541.3|8526.3|8513.3|8498.3|44
1671810300000|2022-12-23 15:45:00|8542.7|8527.7|8530.2|8515.2|8555.2|8540.2|8527.8|8512.8|62
1671810600000|2022-12-23 15:50:00|8529.2|8514.2|8513|8498|8535|8520|8506|8491|64
1671810900000|2022-12-23 15:55:00|8510.7|8495.7|8491|8476|8510.7|8495.7|8491|8476|66
1671811200000|2022-12-23 16:00:00|8496.3|8481.3|8500.8|8485.8|8503.7|8488.7|8484.3|8469.3|75
1671811500000|2022-12-23 16:05:00|8498|8483|8506.5|8491.5|8509.7|8494.7|8486.8|8471.8|38
1671811800000|2022-12-23 16:10:00|8508.7|8493.7|8522.8|8507.8|8532.7|8517.7|8502.8|8487.8|58
1671812100000|2022-12-23 16:15:00|8522.7|8507.7|8538|8523|8538|8523|8522.7|8507.7|37
1671812400000|2022-12-23 16:20:00|8537.5|8522.5|8526.8|8511.8|8538.5|8523.5|8525.7|8510.7|32
1671812700000|2022-12-23 16:25:00|8527|8512|8514|8499|8527|8512|8502|8487|77
1671813000000|2022-12-23 16:30:00|8514.5|8499.5|8540.8|8525.8|8540.8|8525.8|8514.3|8499.3|42
1671813300000|2022-12-23 16:35:00|8542.7|8527.7|8529.8|8514.8|8546.5|8531.5|8528.3|8513.3|55
1671813600000|2022-12-23 16:40:00|8529.7|8514.7|8521.5|8506.5|8533|8518|8519.8|8504.8|32
1671813900000|2022-12-23 16:45:00|8522.5|8507.5|8520.7|8505.7|8526|8511|8515.7|8500.7|23
1671814200000|2022-12-23 16:50:00|8521.3|8506.3|8534|8519|8534.8|8519.8|8519.8|8504.8|40
1671814500000|2022-12-23 16:55:00|8534.3|8519.3|8534.5|8519.5|8542|8527|8533.2|8518.2|53
1671814800000|2022-12-23 17:00:00|8534.7|8519.7|8537.2|8522.2|8552.8|8537.8|8531.5|8516.5|46
1671815100000|2022-12-23 17:05:00|8537.7|8522.7|8535.2|8520.2|8541.7|8526.7|8527|8512|51
1671815400000|2022-12-23 17:10:00|8536.2|8521.2|8541.8|8526.8|8544.7|8529.7|8536|8521|26
1671815700000|2022-12-23 17:15:00|8542.3|8527.3|8528.2|8513.2|8549.7|8534.7|8527.7|8512.7|50
1671816000000|2022-12-23 17:20:00|8528.5|8513.5|8521.3|8506.3|8532|8517|8521.3|8506.3|39
1671816300000|2022-12-23 17:25:00|8524.3|8509.3|8513.7|8498.7|8532.5|8517.5|8513.5|8498.5|115
1671816600000|2022-12-23 17:30:00|8513.8|8498.8|8510.7|8495.7|8520.2|8505.2|8510.7|8495.7|51
1671816900000|2022-12-23 17:35:00|8510.2|8495.2|8502.3|8487.3|8510.2|8495.2|8499.3|8484.3|130
1671817200000|2022-12-23 17:40:00|8502.2|8487.2|8505.3|8490.3|8511.2|8496.2|8500|8485|37
1671817500000|2022-12-23 17:45:00|8505.7|8490.7|8517.8|8502.8|8517.8|8502.8|8503.3|8488.3|80
1671817800000|2022-12-23 17:50:00|8518.5|8503.5|8510.3|8495.3|8522.7|8507.7|8503.3|8488.3|24
1671818100000|2022-12-23 17:55:00|8510.7|8495.7|8498.7|8483.7|8515|8500|8498.7|8483.7|52
1671818400000|2022-12-23 18:00:00|8499.2|8484.2|8496.3|8481.3|8499.2|8484.2|8488.2|8473.2|33
1671818700000|2022-12-23 18:05:00|8496.2|8481.2|8484|8469|8501.7|8486.7|8484|8469|37
1671819000000|2022-12-23 18:10:00|8484.2|8469.2|8476.2|8461.2|8484.2|8469.2|8472.8|8457.8|121
1671819300000|2022-12-23 18:15:00|8476.3|8461.3|8464.3|8449.3|8481.8|8466.8|8463.5|8448.5|69
1671819600000|2022-12-23 18:20:00|8464.7|8449.7|8464|8449|8470.5|8455.5|8461.7|8446.7|41
1671819900000|2022-12-23 18:25:00|8465.5|8450.5|8469|8454|8472|8457|8460.2|8445.2|45
1671820200000|2022-12-23 18:30:00|8469.2|8454.2|8473.2|8458.2|8476|8461|8462.2|8447.2|44
1671820500000|2022-12-23 18:35:00|8473.7|8458.7|8513.3|8498.3|8513.8|8498.8|8473.2|8458.2|128
1671820800000|2022-12-23 18:40:00|8513.2|8498.2|8541.5|8526.5|8541.5|8526.5|8513.2|8498.2|119
1671821100000|2022-12-23 18:45:00|8541.8|8526.8|8539.5|8524.5|8553.3|8538.3|8537.3|8522.3|73
1671821400000|2022-12-23 18:50:00|8539.2|8524.2|8563.2|8548.2|8565.2|8550.2|8536.8|8521.8|129
1671821700000|2022-12-23 18:55:00|8563|8548|8543.3|8528.3|8573.2|8558.2|8539.5|8519.2|93
1671822000000|2022-12-23 19:00:00|8546.3|8531.3|8538.5|8523.5|8548.3|8533.3|8524|8509|82
1671822300000|2022-12-23 19:05:00|8538.3|8523.3|8536|8521|8546.3|8531.3|8533.2|8518.2|58
1671822600000|2022-12-23 19:10:00|8538.5|8523.5|8523.8|8508.8|8558.8|8543.8|8517.8|8502.8|435
1671822900000|2022-12-23 19:15:00|8523.5|8508.5|8522.8|8507.8|8539|8521.3|8516.7|8501.7|104
1672144200000|2022-12-27 12:30:00|8543.6|8528.6|8483.8|8468.8|8547.6|8532.6|8458.6|8433.8|86
1672144500000|2022-12-27 12:35:00|8480.3|8465.3|8519.2|8504.2|8534.2|8509.2|8480.3|8465.3|67
1672144800000|2022-12-27 12:40:00|8518.7|8503.7|8454.2|8439.2|8518.7|8503.7|8450.7|8435.7|145
1672145100000|2022-12-27 12:45:00|8453.6|8438.6|8457|8442|8459.8|8444.8|8449.7|8434.7|46
1672145400000|2022-12-27 12:50:00|8457.3|8442.3|8455|8440|8458.8|8443.8|8454.3|8439.3|18
1672145700000|2022-12-27 12:55:00|8454.5|8439.5|8470.3|8455.3|8471.9|8456.9|8443.3|8428.3|30
1672146000000|2022-12-27 13:00:00|8470|8455|8481.2|8466.2|8483.4|8468.4|8465.3|8450.3|78
1672146300000|2022-12-27 13:05:00|8481|8466|8484.4|8469.4|8491.3|8476.3|8478.4|8463.4|69
1672146600000|2022-12-27 13:10:00|8487.8|8472.8|8494.4|8479.4|8506.4|8491.4|8487.8|8472.8|67
1672146900000|2022-12-27 13:15:00|8492.3|8477.3|8503.6|8488.6|8503.6|8488.6|8488.6|8473.6|28
1672147200000|2022-12-27 13:20:00|8501.2|8486.2|8500.4|8485.4|8511.1|8496.1|8489.9|8474.9|79
1672147500000|2022-12-27 13:25:00|8500.2|8485.2|8485.9|8470.9|8501.2|8486.2|8484.2|8469.2|79
1672147800000|2022-12-27 13:30:00|8489.4|8474.4|8485.6|8470.6|8490.7|8475.7|8477.1|8462.1|40
1672148100000|2022-12-27 13:35:00|8483.8|8468.8|8503|8488|8506.7|8491.7|8483.6|8468.6|22
1672148400000|2022-12-27 13:40:00|8502.7|8487.7|8513.3|8498.3|8520.6|8505.6|8500.5|8485.5|44
1672148700000|2022-12-27 13:45:00|8514.8|8499.8|8520.8|8505.8|8527.8|8512.8|8514.8|8499.8|26
1672149000000|2022-12-27 13:50:00|8520.6|8505.6|8547.7|8532.7|8552.7|8537.7|8520.6|8505.6|45
1672149300000|2022-12-27 13:55:00|8549.6|8534.6|8564.8|8549.8|8569.8|8554.8|8547.3|8532.3|24
1672149600000|2022-12-27 14:00:00|8564.5|8549.5|8545.9|8530.9|8569.8|8554.8|8539.6|8524.6|15
1672149900000|2022-12-27 14:05:00|8547.1|8532.1|8517.4|8502.4|8555.1|8540.1|8517.1|8502.1|42
1672150200000|2022-12-27 14:10:00|8517.6|8502.6|8500.3|8485.3|8517.6|8502.6|8487.2|8472.2|37
1672150500000|2022-12-27 14:15:00|8500.6|8485.6|8522.3|8507.3|8527.8|8512.8|8500.6|8485.6|43
1672150800000|2022-12-27 14:20:00|8522.9|8507.9|8534.3|8519.3|8535.3|8520.3|8516.8|8501.8|21
1672151100000|2022-12-27 14:25:00|8534.7|8519.7|8534.4|8519.4|8535|8520|8529.1|8514.1|18
1672151400000|2022-12-27 14:30:00|8536.5|8521.5|8560.8|8545.8|8570.8|8555.8|8536.5|8521.5|61
1672151700000|2022-12-27 14:35:00|8560.5|8545.5|8530.1|8515.1|8560.5|8545.5|8529.4|8514.4|30
1672152000000|2022-12-27 14:40:00|8528.6|8513.6|8544.6|8529.6|8545.4|8530.4|8525.6|8510.6|29
1672152300000|2022-12-27 14:45:00|8544.8|8529.8|8519.4|8504.4|8544.8|8529.8|8512.9|8497.9|63
1672152600000|2022-12-27 14:50:00|8519.3|8504.3|8519.6|8504.6|8523.6|8508.6|8515.3|8500.3|41
1672152900000|2022-12-27 14:55:00|8519.3|8504.3|8486.6|8471.6|8521.8|8506.8|8486.6|8471.6|63
1672153200000|2022-12-27 15:00:00|8486.1|8471.1|8493|8478|8496.5|8481.5|8479.4|8464.4|48
1672153500000|2022-12-27 15:05:00|8493.6|8478.6|8479.4|8464.4|8493.6|8478.6|8472.7|8457.7|50
1672153800000|2022-12-27 15:10:00|8479.1|8464.1|8456|8441|8479.1|8464.1|8454.7|8439.7|73
1672154100000|2022-12-27 15:15:00|8455.5|8440.5|8445.8|8430.8|8466.1|8451.1|8443.1|8428.1|60
1672154400000|2022-12-27 15:20:00|8445.6|8430.6|8443.8|8428.8|8458.8|8443.8|8438.8|8423.8|119
1672154700000|2022-12-27 15:25:00|8442.9|8427.9|8426.8|8411.8|8445.8|8430.8|8419.6|8404.6|63
1672155000000|2022-12-27 15:30:00|8419.4|8404.4|8424.7|8409.7|8436.1|8421.1|8415.9|8400.9|132
1672155300000|2022-12-27 15:35:00|8423.7|8408.7|8436.8|8421.8|8440.3|8425.3|8423.2|8408.2|52
1672155600000|2022-12-27 15:40:00|8436.3|8421.3|8452.1|8437.1|8454.3|8439.3|8436|8421|56
1672155900000|2022-12-27 15:45:00|8452.3|8437.3|8484.3|8469.3|8484.3|8469.3|8445.8|8430.8|79
1672156200000|2022-12-27 15:50:00|8486.2|8471.2|8505.3|8490.3|8505.3|8490.3|8485|8470|53
1672156500000|2022-12-27 15:55:00|8505.8|8490.8|8520.8|8505.8|8522.6|8507.6|8504.9|8489.9|39
1672156800000|2022-12-27 16:00:00|8520.4|8505.4|8482.3|8467.3|8520.4|8505.4|8478.3|8463.3|45
1672157100000|2022-12-27 16:05:00|8483.8|8468.8|8486.8|8471.8|8488.3|8473.3|8479.8|8464.8|27
1672157400000|2022-12-27 16:10:00|8485.8|8470.8|8484.8|8469.8|8490.9|8475.9|8470.8|8455.8|46
1672157700000|2022-12-27 16:15:00|8483.9|8468.9|8487.5|8472.5|8489.4|8474.4|8479.8|8464.8|32
1672158000000|2022-12-27 16:20:00|8486.8|8471.8|8494.4|8479.4|8494.4|8479.4|8477.3|8462.3|39
1672158300000|2022-12-27 16:25:00|8494.8|8479.8|8497.1|8482.1|8498.1|8483.1|8484.8|8469.8|42
1672158600000|2022-12-27 16:30:00|8496.5|8481.5|8510.2|8495.2|8513|8498|8496.5|8481.5|27
1672158900000|2022-12-27 16:35:00|8510.5|8495.5|8535.8|8520.8|8538.7|8523.7|8508.9|8493.9|97
1672159200000|2022-12-27 16:40:00|8535.6|8520.6|8535.6|8520.6|8537.1|8522.1|8527.8|8512.8|25
1672159500000|2022-12-27 16:45:00|8534.6|8519.6|8514.2|8499.2|8534.6|8519.6|8514.2|8499.2|34
1672159800000|2022-12-27 16:50:00|8511.7|8496.7|8495.8|8480.8|8511.7|8496.7|8486.2|8471.2|39
1672160100000|2022-12-27 16:55:00|8497.5|8482.5|8504.2|8489.2|8518.5|8503.5|8497.5|8482.5|37
1672160400000|2022-12-27 17:00:00|8509.5|8494.5|8511.3|8496.3|8511.5|8496.5|8501|8486|54
1672160700000|2022-12-27 17:05:00|8510.7|8495.7|8501.9|8486.9|8510.8|8495.8|8495.8|8480.8|31
1672161000000|2022-12-27 17:10:00|8501.8|8486.8|8488.9|8473.9|8504.9|8489.9|8481.1|8466.1|62
1672161300000|2022-12-27 17:15:00|8489.1|8474.1|8493.3|8478.3|8498.6|8483.6|8488.6|8473.6|17
1672161600000|2022-12-27 17:20:00|8490.1|8475.1|8492.7|8477.7|8492.7|8477.7|8484.4|8469.4|21
1672161900000|2022-12-27 17:25:00|8492.2|8477.2|8487.7|8472.7|8492.2|8477.2|8479.7|8464.7|37
1672162200000|2022-12-27 17:30:00|8488.2|8473.2|8479.9|8464.9|8488.2|8473.2|8468.9|8453.9|31
1672162500000|2022-12-27 17:35:00|8477.2|8462.2|8475.1|8460.1|8482.9|8467.9|8471.4|8456.4|36
1672162800000|2022-12-27 17:40:00|8474.1|8459.1|8465.1|8450.1|8474.8|8459.8|8463.9|8448.9|30
1672163100000|2022-12-27 17:45:00|8462.6|8447.6|8448.6|8433.6|8463.3|8448.3|8448.3|8433.3|51
1672163400000|2022-12-27 17:50:00|8448.3|8433.3|8447.3|8432.3|8450.6|8435.6|8436.5|8421.5|66
1672163700000|2022-12-27 17:55:00|8448.9|8433.9|8445.1|8430.1|8454.1|8439.1|8443.9|8428.9|19
1672164000000|2022-12-27 18:00:00|8444.6|8429.6|8438.8|8423.8|8444.9|8429.9|8435.1|8420.1|34
1672164300000|2022-12-27 18:05:00|8436.6|8421.6|8441.1|8426.1|8441.1|8426.1|8434.8|8419.8|32
1672164600000|2022-12-27 18:10:00|8440.8|8425.8|8442.5|8427.5|8447|8432|8440.6|8425.6|19
1672164900000|2022-12-27 18:15:00|8443|8428|8431.1|8416.1|8443.8|8428.8|8431.1|8416.1|47
1672165200000|2022-12-27 18:20:00|8434.1|8419.1|8420.3|8405.3|8434.1|8419.1|8420.3|8405.3|45
1672165500000|2022-12-27 18:25:00|8420.8|8405.8|8420.1|8405.1|8426.4|8411.4|8420.1|8405.1|33
1672165800000|2022-12-27 18:30:00|8419.8|8404.8|8421.1|8406.1|8425|8410|8419.6|8404.6|10
1672166100000|2022-12-27 18:35:00|8420|8405|8423.8|8408.8|8424.1|8409.1|8415.6|8400.6|37
1672166400000|2022-12-27 18:40:00|8423.6|8408.6|8421.6|8406.6|8424.1|8409.1|8421.6|8406.6|9
1672166700000|2022-12-27 18:45:00|8422|8407|8417|8402|8423.8|8408.8|8414.6|8399.6|31
1672167000000|2022-12-27 18:50:00|8417.1|8402.1|8414.1|8399.1|8418.6|8403.6|8414.1|8399.1|38
1672167300000|2022-12-27 18:55:00|8416.1|8401.1|8414.3|8399.3|8420.8|8405.8|8413.1|8398.1|38
1672167600000|2022-12-27 19:00:00|8413.9|8398.9|8413.2|8398.2|8416.4|8401.4|8411.1|8396.1|56
1672167900000|2022-12-27 19:05:00|8414.9|8399.9|8418.7|8403.7|8425.2|8410.2|8413.7|8398.7|76
1672168200000|2022-12-27 19:10:00|8418.5|8403.5|8433|8418|8438.5|8423.5|8411.4|8396.4|520
1672168500000|2022-12-27 19:15:00|8433.2|8418.2|8415.3|8400.3|8436.5|8421.5|8414.5|8399.5|183
1672192800000|2022-12-28 02:00:00|8422.3|8407.3|8462.6|8447.6|8462.6|8447.6|8420.3|8405.2|37
1672193100000|2022-12-28 02:05:00|8462|8447|8449.1|8434.1|8465.1|8450.1|8448.1|8433.1|23
1672193400000|2022-12-28 02:10:00|8448.9|8433.9|8443.4|8428.4|8448.9|8433.9|8443.4|8428.4|10
1672193700000|2022-12-28 02:15:00|8445.3|8430.3|8443.7|8428.7|8450.9|8435.9|8443.7|8428.7|8
1672194000000|2022-12-28 02:20:00|8443.3|8428.3|8431.5|8416.5|8443.3|8428.3|8431.5|8416.5|10
1672194300000|2022-12-28 02:25:00|8430.9|8415.9|8441.3|8426.3|8441.3|8426.3|8430.5|8415.5|6
1672194600000|2022-12-28 02:30:00|8441.8|8426.8|8446.7|8431.7|8456.6|8441.6|8438.5|8423.5|8
1672194900000|2022-12-28 02:35:00|8446.5|8431.5|8447.3|8432.3|8448.1|8433.1|8446.5|8431.5|1
1672195200000|2022-12-28 02:40:00|8446.8|8431.8|8444.2|8429.2|8446.8|8431.8|8444.2|8429.2|0
1672195500000|2022-12-28 02:45:00|8446.3|8431.3|8448.5|8433.5|8450|8435|8446.3|8431.3|2
1672195800000|2022-12-28 02:50:00|8448.2|8433.2|8447.5|8432.5|8448.2|8433.2|8447.5|8432.5|0
1672196100000|2022-12-28 02:55:00|8447.2|8432.2|8442.5|8427.5|8447.2|8432.2|8441|8426|10
1672196400000|2022-12-28 03:00:00|8442.2|8427.2|8435.2|8420.2|8442.7|8427.7|8435.2|8420.2|1
1672196700000|2022-12-28 03:05:00|8435|8420|8434|8419|8435|8420|8434|8419|0
1672197000000|2022-12-28 03:10:00|8433.7|8418.7|8433.6|8418.6|8433.7|8418.7|8433|8418|0
1672197300000|2022-12-28 03:15:00|8433.4|8418.4|8432.4|8417.4|8433.9|8418.9|8432.4|8417.4|2
1672197600000|2022-12-28 03:20:00|8432.6|8417.6|8430.1|8415.1|8433.1|8418.1|8429.8|8414.8|4
1672197900000|2022-12-28 03:25:00|8430.3|8415.3|8425.6|8410.6|8430.3|8415.3|8424.3|8409.3|15
1672198200000|2022-12-28 03:30:00|8424.6|8409.6|8366.7|8351.7|8424.6|8409.6|8365.4|8350.4|51
1672198500000|2022-12-28 03:35:00|8367.4|8352.4|8366.7|8351.7|8369.1|8354.1|8366.4|8351.4|8
1672198800000|2022-12-28 03:40:00|8367.1|8352.1|8392.6|8377.6|8392.6|8377.6|8366.2|8351.2|14
1672199100000|2022-12-28 03:45:00|8393.5|8378.5|8379.4|8364.4|8396.2|8381.2|8379.4|8364.4|7
1672199400000|2022-12-28 03:50:00|8384|8369|8389.4|8374.4|8389.6|8374.6|8384|8369|9
1672199700000|2022-12-28 03:55:00|8389.1|8374.1|8382.4|8367.4|8389.3|8374.3|8382.4|8367.4|7
1672200000000|2022-12-28 04:00:00|8382.1|8367.1|8380.7|8365.7|8385.9|8370.9|8380.7|8365.7|2
1672200300000|2022-12-28 04:05:00|8383.2|8368.2|8384.2|8369.2|8386.2|8371.2|8383.2|8368.2|2
1672200600000|2022-12-28 04:10:00|8382.9|8367.9|8381.2|8366.2|8382.9|8367.9|8381.2|8366.2|0
1672200900000|2022-12-28 04:15:00|8381.4|8366.4|8381.5|8366.5|8381.7|8366.7|8381.4|8366.4|1
1672201200000|2022-12-28 04:20:00|||||||||3
1672201500000|2022-12-28 04:25:00|8382.8|8367.8|8385.2|8370.2|8385.7|8370.7|8382.8|8367.8|2
1672201800000|2022-12-28 04:30:00|8384.9|8369.9|8384.2|8369.2|8384.9|8369.9|8384.2|8369.2|1
1672202100000|2022-12-28 04:35:00|8383.9|8368.9|8383.4|8368.4|8383.9|8368.9|8383.4|8368.4|0
1672202400000|2022-12-28 04:40:00|8382.1|8367.1|8382.2|8367.2|8382.4|8367.4|8381.8|8366.8|1
1672202700000|2022-12-28 04:45:00|8381.9|8366.9|8378.9|8363.9|8381.9|8366.9|8378.9|8363.9|1
1672203000000|2022-12-28 04:50:00|8378.2|8363.2|8376.9|8361.9|8378.2|8363.2|8376.9|8361.9|0
1672203300000|2022-12-28 04:55:00|8380.2|8365.2|8377.9|8362.9|8385|8370|8377.9|8362.9|5
1672203600000|2022-12-28 05:00:00|8379.6|8364.6|8379.2|8364.2|8382.7|8367.7|8379.2|8364.2|1
1672203900000|2022-12-28 05:05:00|8378.2|8363.2|8390.6|8375.6|8390.6|8375.6|8377.9|8362.9|7
1672204200000|2022-12-28 05:10:00|8390.9|8375.9|8390.9|8375.9|8390.9|8375.9|8390.9|8375.9|0
1672204500000|2022-12-28 05:15:00|8389.7|8374.7|8390|8375|8390|8375|8389.7|8374.7|0
1672204800000|2022-12-28 05:20:00|8391.7|8376.7|8393.9|8378.9|8393.9|8378.9|8391.7|8376.7|1
1672205100000|2022-12-28 05:25:00|8399.8|8384.8|8408|8383|8408|8384.8|8399.8|8381.7|1
1672205400000|2022-12-28 05:30:00|8405.5|8390.5|8406.6|8391.6|8412.4|8394.7|8405.5|8387.4|1
1672205700000|2022-12-28 05:35:00|8406.1|8391.1|8408.7|8393.7|8410|8395|8406.1|8391.1|2
1672206000000|2022-12-28 05:40:00|8407.8|8392.8|8404.4|8389.4|8411.2|8396.2|8399.2|8384.2|8
1672206300000|2022-12-28 05:45:00|8404|8389|8404.4|8389.4|8404.4|8389.4|8404|8389|0
1672206600000|2022-12-28 05:50:00|8402.6|8377.6|8393.7|8378.7|8402.6|8381.7|8392.9|8377|16
1672207200000|2022-12-28 06:00:00|8391.9|8376.9|8392.5|8377.5|8394|8379|8391.5|8376.5|2
1672207500000|2022-12-28 06:05:00|8392.2|8377.2|8391.6|8376.6|8392.3|8377.3|8391.6|8376.6|0
1672207800000|2022-12-28 06:10:00|8391.8|8376.8|8395.4|8380.4|8398.6|8383.6|8391.8|8376.8|3
1672208100000|2022-12-28 06:15:00|8391.5|8376.5|8384.5|8369.5|8391.5|8376.5|8384.5|8365|2
1672208400000|2022-12-28 06:20:00|8390.3|8375.3|8389.5|8374.5|8390.3|8375.3|8389.5|8374.5|1
1672208700000|2022-12-28 06:25:00|8389.8|8374.8|8390.7|8375.7|8390.7|8375.7|8389.5|8374.5|0
1672209000000|2022-12-28 06:30:00|8391.1|8376.1|8390.6|8375.6|8391.4|8376.4|8390.6|8375.6|0
1672209300000|2022-12-28 06:35:00|8391|8376|8391.5|8376.5|8392.2|8377.2|8391|8376|1
1672209600000|2022-12-28 06:40:00|8391.2|8376.2|8389.9|8374.9|8391.2|8376.2|8389.6|8374.6|1
1672209900000|2022-12-28 06:45:00|8390.7|8375.7|8390.2|8375.2|8390.7|8375.7|8389.9|8374.9|0
1672210200000|2022-12-28 06:50:00|8391.8|8376.8|8400.5|8385.5|8400.5|8385.5|8387.6|8372.6|23
1672210500000|2022-12-28 06:55:00|8400|8385|8444.4|8429.4|8448.2|8429.4|8400|8385|61
1672210800000|2022-12-28 07:00:00|8447.3|8432.3|8458.5|8443.5|8458.6|8443.5|8442.1|8423.8|15
1672211100000|2022-12-28 07:05:00|8457.2|8442.2|8440.1|8425.1|8462.7|8442.2|8438.4|8415.8|4
1672211400000|2022-12-28 07:10:00|8439.6|8424.6|8434.6|8419.6|8439.6|8424.6|8434.6|8419.6|0
1672211700000|2022-12-28 07:15:00|8435.1|8420.1|8440|8425|8440|8425|8429.1|8414.1|1
1672212000000|2022-12-28 07:20:00|8438.8|8423.8|8435.8|8420.8|8442.8|8423.8|8435.5|8417.5|2
1672212300000|2022-12-28 07:25:00|8436.1|8421.1|8437.3|8422.3|8437.3|8422.3|8436.1|8421.1|1
1672212900000|2022-12-28 07:35:00|8437.7|8422.7|8437.9|8422.9|8437.9|8422.9|8437.7|8422.7|0
1672213200000|2022-12-28 07:40:00|8438.1|8423.1|8449.7|8424.7|8449.7|8424.7|8438.1|8422.1|2
1672213500000|2022-12-28 07:45:00|8445.2|8430.2|8445.2|8430.2|8445.2|8430.2|8445.2|8430.2|0
1672213800000|2022-12-28 07:50:00|8444.9|8429.9|8444.2|8429.2|8444.9|8429.9|8444.2|8429.2|0
1672214100000|2022-12-28 07:55:00|8443.6|8428.6|8434.2|8419.2|8443.6|8428.6|8434.2|8419.2|1
1672214400000|2022-12-28 08:00:00|8436.7|8421.7|8436.7|8421.7|8436.7|8421.7|8434.7|8419.7|3
1672214700000|2022-12-28 08:05:00|8434.8|8419.8|8426.7|8411.7|8434.8|8419.8|8423.7|8408.7|5
1672215000000|2022-12-28 08:10:00|8429.2|8414.2|8430.9|8415.9|8438|8423|8429.2|8414.2|2
1672215300000|2022-12-28 08:15:00|8432.1|8417.1|8434|8419|8434|8419|8432.1|8417.1|0
1672215600000|2022-12-28 08:20:00|8435.7|8420.7|8436.7|8421.7|8437|8422|8435.7|8420.7|0
1672215900000|2022-12-28 08:25:00|8438.2|8423.2|8449.4|8434.4|8449.9|8434.9|8438.2|8423.2|8
1672216200000|2022-12-28 08:30:00|8448.7|8433.7|8447.9|8432.9|8448.7|8433.7|8447.9|8432.9|0
1672216500000|2022-12-28 08:35:00|8447.6|8432.6|8426.9|8411.9|8447.6|8432.6|8418.9|8403.9|4
1672216800000|2022-12-28 08:40:00|8426.6|8411.6|8422.9|8407.9|8426.6|8411.6|8422.9|8407.9|0
1672217100000|2022-12-28 08:45:00|8423.2|8408.2|8418.4|8403.4|8423.4|8408.4|8418.4|8403.4|0
1672217400000|2022-12-28 08:50:00|8418.9|8403.9|8413.9|8398.9|8419.1|8404.1|8413.9|8398.9|1
1672217700000|2022-12-28 08:55:00|8413.4|8398.4|8410.3|8395.3|8413.4|8398.4|8409.3|8394.3|4
1672218000000|2022-12-28 09:00:00|8410.6|8395.6|8403.3|8388.3|8410.8|8395.8|8402.3|8387.3|12
1672218300000|2022-12-28 09:05:00|8402.7|8387.7|8396|8381|8402.7|8387.7|8395.5|8380.5|0
1672218600000|2022-12-28 09:10:00|8395.7|8380.7|8402.3|8387.3|8404.3|8389.3|8394.5|8379.5|1
1672218900000|2022-12-28 09:15:00|8406.3|8391.3|8411.7|8396.7|8416.3|8401.3|8406.3|8391.3|3
1672219200000|2022-12-28 09:20:00|8407.9|8392.9|8404.4|8389.4|8408.4|8393.4|8402.9|8387.9|1
1672219500000|2022-12-28 09:25:00|8404.6|8389.6|8408.4|8393.4|8408.9|8393.9|8404.4|8389.4|0
1672219800000|2022-12-28 09:30:00|8408.7|8393.7|8411.4|8396.4|8411.4|8396.4|8408.7|8393.7|0
1672220100000|2022-12-28 09:35:00|8410.9|8395.9|8403.4|8388.4|8410.9|8395.9|8402.9|8387.9|4
1672220400000|2022-12-28 09:40:00|8404.2|8389.2|8409.2|8394.2|8409.2|8394.2|8404.2|8389.2|8
1672220700000|2022-12-28 09:45:00|8411.2|8396.2|8411.2|8396.2|8411.2|8396.2|8411.2|8396.2|0
1672221000000|2022-12-28 09:50:00|8411.8|8396.8|8412.2|8397.2|8412.2|8397.2|8411.8|8396.8|0
1672221600000|2022-12-28 10:00:00|8418.7|8403.7|8412.9|8397.9|8419.7|8404.7|8412.9|8397.9|4
1672221900000|2022-12-28 10:05:00|8416.3|8401.3|8415.6|8400.6|8416.3|8401.3|8415.1|8400.1|2
1672222200000|2022-12-28 10:10:00|8419.9|8404.9|8422.1|8407.1|8424.9|8409.9|8419.9|8404.9|1
1672222500000|2022-12-28 10:15:00|8424.8|8409.8|8427.7|8412.7|8428.4|8413.4|8424.8|8409.8|1
1672222800000|2022-12-28 10:20:00|8427.9|8412.9|8427.7|8412.7|8427.9|8412.9|8427.7|8412.7|0
1672223100000|2022-12-28 10:25:00|8428|8413|8429|8414|8432.7|8417.7|8428|8413|1
1672223400000|2022-12-28 10:30:00|8427.8|8412.8|8429.5|8414.5|8429.5|8414.5|8426.8|8411.8|1
1672223700000|2022-12-28 10:35:00|8427|8412|8423|8408|8427|8412|8423|8408|0
1672224000000|2022-12-28 10:40:00|8422.7|8407.7|8430.3|8415.3|8430.3|8415.3|8422.7|8407.7|2
1672224300000|2022-12-28 10:45:00|8430.6|8415.6|8434.8|8419.8|8435.2|8420.2|8430.6|8415.6|4
1672224600000|2022-12-28 10:50:00|8431.8|8416.8|8431.8|8416.8|8431.8|8416.8|8431.8|8416.8|5
1672224900000|2022-12-28 10:55:00|8431.2|8416.2|8432.8|8417.8|8434.8|8419.8|8430.8|8415.8|7
1672225200000|2022-12-28 11:00:00|8431.9|8416.9|8432.7|8417.7|8433|8418|8431.3|8416.3|2
1672225500000|2022-12-28 11:05:00|8433.4|8418.4|8435|8420|8441.5|8426.5|8433.4|8418.4|5
1672225800000|2022-12-28 11:10:00|8433|8418|8437|8422|8437|8422|8432|8417|6
1672226100000|2022-12-28 11:15:00|8436.5|8421.5|8436.5|8421.5|8436.5|8421.5|8436.5|8421.5|0
1672226400000|2022-12-28 11:20:00|8436.8|8421.8|8437|8422|8437|8422|8436.8|8421.8|0
1672226700000|2022-12-28 11:25:00|8438.5|8423.5|8438.5|8423.5|8438.5|8423.5|8438.5|8423.5|1
1672227000000|2022-12-28 11:30:00|8441.4|8426.4|8450.5|8435.5|8451|8436|8441.4|8426.4|4
1672227300000|2022-12-28 11:35:00|8450.2|8435.2|8445.1|8430.1|8450.2|8435.2|8442.3|8427.3|12
1672227900000|2022-12-28 11:45:00|8446|8431|8448.6|8433.6|8450.1|8435.1|8446|8431|0
1672228200000|2022-12-28 11:50:00|8447.9|8432.9|8447.9|8432.9|8447.9|8432.9|8447.9|8432.9|0
1672228500000|2022-12-28 11:55:00|8445.4|8430.4|8440.5|8425.5|8445.4|8430.4|8440.5|8425.5|1
1672228800000|2022-12-28 12:00:00|8440.9|8425.9|8439.7|8424.7|8440.9|8425.9|8439.4|8424.4|0
1672229100000|2022-12-28 12:05:00|8439.4|8424.4|8436.4|8421.4|8440.4|8425.4|8436.4|8421.4|0
1672229400000|2022-12-28 12:10:00|8435.4|8420.4|8435.9|8420.9|8435.9|8420.9|8435.4|8420.4|0
1672229700000|2022-12-28 12:15:00|8434.9|8419.9|8434.5|8419.5|8436.6|8421.6|8434.5|8419.5|19
1672230000000|2022-12-28 12:20:00|8435.5|8420.5|8435|8420|8436.5|8421.5|8429.3|8414.3|86
1672230300000|2022-12-28 12:25:00|8434.8|8419.8|8433.4|8418.4|8435.9|8420.9|8432.5|8417.5|14
1672230600000|2022-12-28 12:30:00|8433.1|8418.1|8431.5|8416.5|8433.4|8418.4|8424|8409|14
1672230900000|2022-12-28 12:35:00|8428.1|8413.1|8421.8|8406.8|8428.1|8413.1|8412.3|8397.3|5
1672231200000|2022-12-28 12:40:00|8421.5|8406.5|8414.9|8399.9|8424.3|8409.3|8414.9|8399.9|7
1672231500000|2022-12-28 12:45:00|8413.8|8398.8|8419.5|8404.5|8420.4|8405.4|8411.3|8396.3|12
1672231800000|2022-12-28 12:50:00|8419.7|8404.7|8422.7|8407.7|8430.1|8415.1|8419.7|8404.7|9
1672232100000|2022-12-28 12:55:00|8423.1|8408.1|8428.9|8413.9|8432.3|8417.3|8423.1|8408.1|21
1672232400000|2022-12-28 13:00:00|8428.6|8413.6|8441.4|8426.4|8443.3|8428.3|8426.6|8411.6|40
1672232700000|2022-12-28 13:05:00|8441|8426|8433|8418|8451.4|8436.4|8433|8418|31
1672233000000|2022-12-28 13:10:00|8433.2|8418.2|8443|8428|8450.5|8435.5|8432.7|8417.7|25
1672233300000|2022-12-28 13:15:00|8440|8425|8472.6|8457.6|8474|8459|8439.5|8424.5|55
1672233600000|2022-12-28 13:20:00|8472.3|8457.3|8472.4|8457.4|8478.4|8463.4|8452.6|8437.6|35
1672233900000|2022-12-28 13:25:00|8473.9|8458.9|8451|8436|8474.3|8459.3|8445.4|8430.4|41
1672234200000|2022-12-28 13:30:00|8449.5|8434.5|8479|8464|8479|8464|8449.5|8434.5|51
1672234500000|2022-12-28 13:35:00|8479.2|8464.2|8491.3|8476.3|8491.4|8476.4|8479.2|8464.2|54
1672234800000|2022-12-28 13:40:00|8490.9|8475.9|8509.1|8494.1|8512.3|8497.3|8485.2|8470.2|65
1672235100000|2022-12-28 13:45:00|8509.6|8494.6|8506.4|8491.4|8511.5|8496.5|8500.2|8485.2|44
1672235400000|2022-12-28 13:50:00|8506.2|8491.2|8487.3|8472.3|8506.5|8491.5|8475|8460|26
1672235700000|2022-12-28 13:55:00|8487.1|8472.1|8467.8|8452.8|8488.1|8473.1|8462.5|8447.5|43
1672236000000|2022-12-28 14:00:00|8468.1|8453.1|8461.1|8446.1|8480.5|8465.5|8458|8443|21
1672236300000|2022-12-28 14:05:00|8459.8|8444.8|8451.9|8436.9|8461|8446|8449.9|8434.9|23
1672236600000|2022-12-28 14:10:00|8452.1|8437.1|8443.5|8428.5|8455.2|8440.2|8438.9|8423.9|23
1672236900000|2022-12-28 14:15:00|8443.2|8428.2|8456.3|8441.3|8458|8443|8438.5|8423.5|24
1672237200000|2022-12-28 14:20:00|8455.5|8440.5|8450.5|8435.5|8457.1|8442.1|8443.5|8428.5|13
1672237500000|2022-12-28 14:25:00|8449.3|8434.3|8441.1|8426.1|8453.2|8438.2|8437.9|8422.9|28
1672237800000|2022-12-28 14:30:00|8441.4|8426.4|8410.7|8395.7|8443|8428|8403.5|8388.5|106
1672238100000|2022-12-28 14:35:00|8410.9|8395.9|8416.4|8401.4|8425.8|8410.8|8405.7|8390.7|59
1672238400000|2022-12-28 14:40:00|8416.6|8401.6|8419.8|8404.8|8423.9|8408.9|8407.8|8392.8|83
1672238700000|2022-12-28 14:45:00|8420.3|8405.3|8418.6|8403.6|8428.6|8413.6|8414.6|8399.6|29
1672239000000|2022-12-28 14:50:00|8417.6|8402.6|8422.7|8407.7|8424.3|8409.3|8410.2|8395.2|57
1672239300000|2022-12-28 14:55:00|8422.1|8407.1|8428.6|8413.6|8428.6|8413.6|8417.2|8402.2|32
1672239600000|2022-12-28 15:00:00|8428.3|8413.3|8435.4|8420.4|8435.8|8420.8|8422.7|8407.7|45
1672239900000|2022-12-28 15:05:00|8435.2|8420.2|8419|8404|8435.6|8420.6|8411.7|8396.7|46
1672240200000|2022-12-28 15:10:00|8418.7|8403.7|8415.7|8400.7|8419|8404|8404.5|8389.5|81
1672240500000|2022-12-28 15:15:00|8415.4|8400.4|8401.6|8386.6|8415.4|8400.4|8389.2|8374.2|98
1672240800000|2022-12-28 15:20:00|8401.3|8386.3|8391.6|8376.6|8401.3|8386.3|8388.6|8373.6|80
1672241100000|2022-12-28 15:25:00|8391.3|8376.3|8396.6|8381.6|8404.1|8389.1|8388.6|8373.6|137
1672241400000|2022-12-28 15:30:00|8395.4|8380.4|8393.4|8378.4|8398.8|8383.8|8388.4|8373.4|73
1672241700000|2022-12-28 15:35:00|8392.8|8377.8|8388|8373|8398.7|8383.7|8384.9|8369.9|158
1672242000000|2022-12-28 15:40:00|8387.6|8372.6|8386.8|8371.8|8391.3|8376.3|8383.8|8368.8|81
1672242300000|2022-12-28 15:45:00|8386.3|8371.3|8391.8|8376.8|8396.8|8381.8|8383|8368|112
1672242600000|2022-12-28 15:50:00|8391.4|8376.4|8386.1|8371.1|8395.1|8380.1|8381.8|8366.8|104
1672242900000|2022-12-28 15:55:00|8384.1|8369.1|8378.8|8363.8|8386.3|8371.3|8378.8|8363.8|64
1672243200000|2022-12-28 16:00:00|8379.4|8364.4|8364.4|8349.4|8382.3|8367.3|8359.8|8344.8|222
1672243500000|2022-12-28 16:05:00|8364|8349|8342|8327|8364|8349|8334.1|8319.1|112
1672243800000|2022-12-28 16:10:00|8341.6|8326.6|8337.7|8322.7|8352.5|8337.5|8331.7|8316.7|86
1672244100000|2022-12-28 16:15:00|8337.4|8322.4|8326.5|8311.5|8340.5|8325.5|8316.2|8301.2|102
1672244400000|2022-12-28 16:20:00|8327.1|8312.1|8339.1|8324.1|8343.9|8328.9|8326.1|8311.1|70
1672244700000|2022-12-28 16:25:00|8338.9|8323.9|8335.9|8320.9|8342.3|8327.3|8327.9|8312.9|107
1672245000000|2022-12-28 16:30:00|8335.8|8320.8|8326.4|8311.4|8344.8|8329.8|8325.4|8310.4|123
1672245300000|2022-12-28 16:35:00|8326.1|8311.1|8325.4|8310.4|8330.8|8315.8|8315.4|8300.4|122
1672245600000|2022-12-28 16:40:00|8325.8|8310.8|8297.9|8282.9|8325.8|8310.8|8281.8|8266.8|251
1672245900000|2022-12-28 16:45:00|8297.3|8282.3|8294.5|8279.5|8311.2|8296.2|8293.7|8278.7|101
1672246200000|2022-12-28 16:50:00|8294.2|8279.2|8294.8|8279.8|8305.2|8290.2|8293.5|8278.5|75
1672246500000|2022-12-28 16:55:00|8294.3|8279.3|8297.9|8282.9|8304.1|8289.1|8288.1|8273.1|79
1672246800000|2022-12-28 17:00:00|8297.4|8282.4|8254.3|8239.3|8297.4|8282.4|8251.8|8236.8|239
1672247100000|2022-12-28 17:05:00|8253.3|8238.3|8275.4|8260.4|8275.4|8260.4|8249.8|8234.8|106
1672247400000|2022-12-28 17:10:00|8275.1|8260.1|8268.4|8253.4|8279.3|8264.3|8260.3|8245.3|42
1672247700000|2022-12-28 17:15:00|8269.1|8254.1|8286.3|8271.3|8286.3|8271.3|8265.3|8250.3|67
1672248000000|2022-12-28 17:20:00|8285.9|8270.9|8267.8|8252.8|8285.9|8270.9|8266.9|8251.9|47
1672248300000|2022-12-28 17:25:00|8267.1|8252.1|8257.3|8242.3|8271.8|8256.8|8248.3|8233.3|89
1672248600000|2022-12-28 17:30:00|8257.1|8242.1|8269.8|8254.8|8271.3|8256.3|8249.6|8234.6|78
1672248900000|2022-12-28 17:35:00|8269.6|8254.6|8269.3|8254.3|8273.1|8258.1|8260.6|8245.6|33
1672249200000|2022-12-28 17:40:00|8273.4|8258.4|8287.1|8272.1|8292.8|8277.8|8268.4|8253.4|42
1672249500000|2022-12-28 17:45:00|8286.9|8271.9|8316.3|8301.3|8322.1|8307.1|8286.9|8271.9|79
1672249800000|2022-12-28 17:50:00|8315.9|8300.9|8327.7|8312.7|8337.4|8322.4|8298.9|8283.9|68
1672250100000|2022-12-28 17:55:00|8328|8313|8302|8287|8328.2|8313.2|8301.4|8286.4|49
1672250400000|2022-12-28 18:00:00|8300.9|8285.9|8328.3|8313.3|8328.3|8313.3|8300.9|8285.9|69
1672250700000|2022-12-28 18:05:00|8328.5|8313.5|8361|8346|8369.9|8354.9|8325.6|8310.6|83
1672251000000|2022-12-28 18:10:00|8361.3|8346.3|8367.7|8352.7|8367.9|8352.9|8357.7|8342.7|21
1672251300000|2022-12-28 18:15:00|8372.7|8357.7|8371.4|8356.4|8384.3|8369.3|8367.7|8352.7|61
1672251600000|2022-12-28 18:20:00|8371|8356|8355.2|8340.2|8372|8357|8349|8334|22
1672251900000|2022-12-28 18:25:00|8355.5|8340.5|8343.4|8328.4|8355.7|8340.7|8336.1|8321.1|25
1672252200000|2022-12-28 18:30:00|8343.3|8328.3|8333.9|8318.9|8351.8|8336.8|8330.4|8315.4|42
1672252500000|2022-12-28 18:35:00|8333.4|8318.4|8338.4|8323.4|8346.3|8331.3|8332.9|8317.9|23
1672252800000|2022-12-28 18:40:00|8338.2|8323.2|8327.4|8312.4|8338.2|8323.2|8324.9|8309.9|18
1672253100000|2022-12-28 18:45:00|8326.9|8311.9|8336.1|8321.1|8343.6|8328.6|8326.9|8311.9|20
1672253400000|2022-12-28 18:50:00|8334.7|8319.7|8337.9|8322.9|8340.1|8325.1|8328.9|8313.9|20
1672253700000|2022-12-28 18:55:00|8333.9|8318.9|8322.4|8307.4|8339.4|8324.4|8322.1|8307.1|43
1672254000000|2022-12-28 19:00:00|8322.6|8307.6|8330.8|8315.8|8337.8|8322.8|8322.6|8307.6|27
1672254300000|2022-12-28 19:05:00|8331|8316|8320.3|8305.3|8332.5|8317.5|8319.3|8304.3|51
1672254600000|2022-12-28 19:10:00|8318.8|8303.8|8343.4|8328.4|8349.4|8334.4|8306.7|8291.7|321
1672254900000|2022-12-28 19:15:00|8343|8328|8341.2|8326.2|8345|8330|8328.7|8313.7|88
1672279200000|2022-12-29 02:00:00|8334.4|8319.4|8315|8300|8387.9|8359.5|8312|8297|27
1672279500000|2022-12-29 02:05:00|8314.7|8299.7|8306.6|8291.6|8314.7|8299.7|8304.5|8289.5|6
1672279800000|2022-12-29 02:10:00|8307.6|8292.6|8309.3|8294.3|8322.6|8307.6|8307.6|8292.6|24
1672280100000|2022-12-29 02:15:00|8309.1|8294.1|8305.9|8290.9|8318.1|8303.1|8305.9|8290.9|4
1672280400000|2022-12-29 02:20:00|8306.5|8291.5|8310.3|8295.3|8315.3|8300.3|8301.2|8286.2|5
1672280700000|2022-12-29 02:25:00|8313.3|8298.3|8319|8304|8319|8304|8313.3|8298.3|1
1672281000000|2022-12-29 02:30:00|8314.5|8299.5|8310.3|8295.3|8314.5|8299.5|8310.3|8295.3|0
1672281300000|2022-12-29 02:35:00|8311.9|8296.9|8307.5|8292.5|8313.3|8298.3|8307.5|8292.5|3
1672281600000|2022-12-29 02:40:00|8308|8293|8290.5|8275.5|8308|8293|8282.5|8267.5|3
1672281900000|2022-12-29 02:45:00|8290.8|8275.8|8289.5|8274.5|8291|8276|8289.5|8274.5|0
1672282200000|2022-12-29 02:50:00|8293.7|8278.7|8305|8290|8305.5|8290.5|8293.7|8278.7|5
1672282500000|2022-12-29 02:55:00|8305.2|8290.2|8311.7|8296.7|8311.7|8296.7|8305.2|8290.2|1
1672282800000|2022-12-29 03:00:00|8312.2|8297.2|8313.2|8298.2|8313.7|8298.7|8312.2|8297.2|0
1672283100000|2022-12-29 03:05:00|8313.8|8298.8|8309.7|8294.7|8320.9|8305.9|8309.7|8294.7|1
1672283400000|2022-12-29 03:10:00|8308.5|8293.5|8307.7|8292.7|8308.5|8293.5|8307.7|8292.7|0
1672283700000|2022-12-29 03:15:00|8311.7|8296.7|8294.9|8279.9|8312.8|8297.8|8292.1|8277.1|14
1672284000000|2022-12-29 03:20:00|8298.4|8283.4|8301.3|8286.3|8308.2|8287.8|8298.4|8283.2|2
1672284300000|2022-12-29 03:25:00|8301|8286|8315.8|8300.8|8316.3|8301.3|8300.3|8285.3|2
1672284600000|2022-12-29 03:30:00|8317.3|8302.3|8317.8|8302.8|8317.8|8302.8|8317.3|8302.3|0
1672284900000|2022-12-29 03:35:00|8318.4|8303.4|8323.1|8308.1|8323.6|8308.6|8318.4|8303.4|0
1672285200000|2022-12-29 03:40:00|8323.4|8308.4|8323.6|8308.6|8323.6|8308.6|8323.4|8308.4|0
1672285500000|2022-12-29 03:45:00|8324.1|8309.1|8317|8302|8324.1|8309.1|8317|8302|1
1672285800000|2022-12-29 03:50:00|8316.8|8301.8|8326.2|8311.2|8326.2|8311.2|8316.8|8301.8|0
1672286100000|2022-12-29 03:55:00|8327.4|8312.4|8336.3|8321.3|8336.3|8321.3|8326.8|8311.8|2
1672286400000|2022-12-29 04:00:00|8336|8321|8340.4|8325.4|8342.1|8327.1|8335.2|8320.2|8
1672286700000|2022-12-29 04:05:00|8344.7|8329.7|8349.2|8334.2|8350.2|8335.2|8344.7|8329.7|3
1672287000000|2022-12-29 04:10:00|8342.7|8327.7|8335.2|8320.2|8342.7|8327.7|8335.2|8320.2|0
1672287300000|2022-12-29 04:15:00|8333.7|8318.7|8332.7|8317.7|8333.7|8318.7|8332.7|8317.7|0
1672287600000|2022-12-29 04:20:00|8332.2|8317.2|8331.2|8316.2|8332.2|8317.2|8331.2|8316.2|0
1672287900000|2022-12-29 04:25:00|8331.8|8316.8|8331.2|8316.2|8332.5|8317.5|8331.2|8316.2|0
1672288200000|2022-12-29 04:30:00|8332.7|8317.7|8333|8318|8333|8318|8332.7|8317.7|0
1672288500000|2022-12-29 04:35:00|8333.2|8318.2|8333.7|8318.7|8333.7|8318.7|8332.7|8317.7|0
1672288800000|2022-12-29 04:40:00|8332.7|8317.7|8335.7|8320.7|8337.9|8322.9|8332.7|8317.7|0
1672289100000|2022-12-29 04:45:00|8334.9|8319.9|8332.4|8317.4|8334.9|8319.9|8332.4|8317.4|1
1672289700000|2022-12-29 04:55:00|8333.5|8318.5|8333.6|8318.6|8334.1|8319.1|8333.5|8318.5|0
1672290000000|2022-12-29 05:00:00|8334.6|8319.6|8334.9|8319.9|8335.1|8320.1|8334.6|8319.6|0
1672290300000|2022-12-29 05:05:00|8335.9|8320.9|8359.5|8344.5|8360.7|8345.7|8335.9|8320.9|2
1672291200000|2022-12-29 05:20:00|8359|8344|8359.5|8344.5|8359.5|8344.5|8358.4|8343.4|0
1672291500000|2022-12-29 05:25:00|8358.6|8343.6|8339.7|8324.7|8358.6|8343.6|8339.7|8324.7|1
1672291800000|2022-12-29 05:30:00|8339.5|8324.5|8337.2|8322.2|8344.1|8329.1|8329.7|8314.7|6
1672292100000|2022-12-29 05:35:00|8335.2|8320.2|8346.4|8331.4|8346.4|8331.4|8334.7|8319.7|1
1672292400000|2022-12-29 05:40:00|8342.2|8327.2|8327.3|8312.3|8342.2|8327.2|8327.3|8312.3|3
1672292700000|2022-12-29 05:45:00|8327.5|8312.5|8327.5|8312.5|8327.5|8312.5|8327.5|8312.5|0
1672293000000|2022-12-29 05:50:00|8327.3|8312.3|8327.3|8312.3|8327.3|8312.3|8327.3|8312.3|0
1672293300000|2022-12-29 05:55:00|8325.5|8310.5|8324.5|8309.5|8325.5|8310.5|8324.5|8309.5|1
1672293600000|2022-12-29 06:00:00|8324.3|8309.3|8329.8|8314.8|8329.8|8314.8|8324.3|8309.3|0
1672293900000|2022-12-29 06:05:00|8329.3|8314.3|8327.8|8312.8|8329.3|8314.3|8327.8|8312.8|0
1672294200000|2022-12-29 06:10:00|8328.3|8313.3|8328.3|8313.3|8328.3|8313.3|8328.3|8313.3|0
1672294500000|2022-12-29 06:15:00|8329.3|8314.3|8331.5|8316.5|8332|8317|8329.3|8314.3|1
1672294800000|2022-12-29 06:20:00|8331.2|8316.2|8332.7|8317.7|8332.7|8317.7|8329|8314|1
1672295100000|2022-12-29 06:25:00|8332.5|8317.5|8332.5|8317.5|8332.8|8317.8|8332.2|8317.2|0
1672295400000|2022-12-29 06:30:00|8332.8|8317.8|8334|8319|8334.2|8319.2|8332.8|8317.8|6
1672295700000|2022-12-29 06:35:00|8339.3|8324.3|8334.8|8319.8|8339.3|8324.3|8334.8|8319.8|3
1672296000000|2022-12-29 06:40:00|8334|8319|8317.1|8302.1|8334|8319|8311.4|8296.4|7
1672296300000|2022-12-29 06:45:00|8313.6|8298.6|8314.6|8299.6|8315.1|8300.1|8313.6|8298.6|0
1672296600000|2022-12-29 06:50:00|8311.7|8296.7|8300.8|8285.8|8311.7|8296.7|8292.1|8277.1|3
1672296900000|2022-12-29 06:55:00|8301.8|8286.8|8301.1|8286.1|8304.3|8289.3|8300.8|8285.8|1
1672297200000|2022-12-29 07:00:00|8299|8284|8299.1|8284.1|8301.6|8286.6|8297.6|8282.6|0
1672297500000|2022-12-29 07:05:00|8299.4|8284.4|8304.1|8289.1|8304.6|8289.6|8299.4|8284.4|1
1672297800000|2022-12-29 07:10:00|8303.8|8288.8|8303.1|8288.1|8305.1|8290.1|8302.5|8287.5|0
1672298100000|2022-12-29 07:15:00|8302.8|8287.8|8304.6|8289.6|8305.6|8290.6|8302.8|8287.8|0
1672298400000|2022-12-29 07:20:00|8304|8289|8302.1|8287.1|8304.1|8289.1|8301.6|8286.6|0
1672298700000|2022-12-29 07:25:00|8301.8|8286.8|8307.1|8292.1|8309.1|8294.1|8301.6|8286.6|2
1672299000000|2022-12-29 07:30:00|8306.6|8291.6|8307.1|8292.1|8307.1|8292.1|8306.6|8291.6|0
1672299300000|2022-12-29 07:35:00|8306.8|8291.8|8307.6|8292.6|8308.1|8293.1|8306.8|8291.8|0
1672299600000|2022-12-29 07:40:00|8307.1|8292.1|8309.6|8294.6|8309.6|8294.6|8306.1|8291.1|0
1672299900000|2022-12-29 07:45:00|8309|8294|8311.1|8296.1|8312.1|8297.1|8308.4|8293.4|1
1672300200000|2022-12-29 07:50:00|8310.6|8295.6|8311.1|8296.1|8311.6|8296.6|8310.6|8295.6|0
1672300500000|2022-12-29 07:55:00|8310.8|8295.8|8302.1|8287.1|8311.1|8296.1|8300.6|8285.6|11
1672300800000|2022-12-29 08:00:00|8301.1|8286.1|8292.6|8277.6|8301.1|8286.1|8292.6|8277.6|3
1672301100000|2022-12-29 08:05:00|8290.1|8275.1|8298.9|8283.9|8307.5|8292.5|8285.8|8270.8|31
1672301400000|2022-12-29 08:10:00|8300.3|8285.3|8311.6|8296.6|8313.6|8298.6|8300.3|8285.3|10
1672301700000|2022-12-29 08:15:00|8310.6|8295.6|8308.6|8293.6|8310.6|8295.6|8307.1|8292.1|0
1672302000000|2022-12-29 08:20:00|8309.1|8294.1|8306.6|8291.6|8309.1|8294.1|8305.6|8290.6|0
1672302300000|2022-12-29 08:25:00|8307.1|8292.1|8310.6|8295.6|8310.6|8295.6|8305.6|8290.6|0
1672302600000|2022-12-29 08:30:00|8312.1|8297.1|8310.6|8295.6|8314.9|8299.9|8310.6|8295.6|0
1672302900000|2022-12-29 08:35:00|8306.6|8291.6|8293.5|8278.5|8306.6|8291.6|8291.4|8276.4|4
1672303200000|2022-12-29 08:40:00|8292.9|8277.9|8292.5|8277.5|8293|8278|8292|8277|0
1672303500000|2022-12-29 08:45:00|8291|8276|8288.6|8273.6|8291|8276|8285.7|8270.7|2
1672303800000|2022-12-29 08:50:00|8287.1|8272.1|8286.6|8271.6|8291.6|8276.6|8284.1|8269.1|1
1672304100000|2022-12-29 08:55:00|8287.2|8272.2|8289|8274|8289|8274|8287.1|8272.1|3
1672304400000|2022-12-29 09:00:00|8291.7|8276.7|8297.1|8282.1|8299.1|8284.1|8291.7|8276.7|8
1672304700000|2022-12-29 09:05:00|8297.6|8282.6|8301.6|8286.6|8302.1|8287.1|8297.6|8282.6|2
1672305000000|2022-12-29 09:10:00|8302.1|8287.1|8298.1|8283.1|8302.1|8287.1|8295.1|8280.1|3
1672305300000|2022-12-29 09:15:00|8297.6|8282.6|8302.2|8287.2|8302.2|8287.2|8297.6|8282.6|0
1672305600000|2022-12-29 09:20:00|8302.5|8287.5|8303.2|8288.2|8303.5|8288.5|8302.5|8287.5|0
1672305900000|2022-12-29 09:25:00|8304|8289|8299.1|8284.1|8304|8289|8299.1|8284.1|0
1672306200000|2022-12-29 09:30:00|8298.8|8283.8|8302.5|8287.5|8302.5|8287.5|8298.6|8283.6|0
1672306800000|2022-12-29 09:40:00|8305.1|8290.1|8310.3|8295.3|8318.1|8303.1|8305.1|8290.1|7
1672307100000|2022-12-29 09:45:00|8310.8|8295.8|8309.3|8294.3|8312|8297|8309.3|8294.3|0
1672307400000|2022-12-29 09:50:00|8309.5|8294.5|8310.2|8295.2|8310.2|8295.2|8308.7|8293.7|0
1672307700000|2022-12-29 09:55:00|8309.2|8294.2|8310.2|8295.2|8310.2|8295.2|8307.7|8292.7|0
1672308000000|2022-12-29 10:00:00|8309.9|8294.9|8296.7|8281.7|8311.7|8296.7|8296.7|8281.7|3
1672308300000|2022-12-29 10:05:00|8299.1|8284.1|8299.2|8284.2|8302.7|8287.7|8294.7|8279.7|3
1672308600000|2022-12-29 10:10:00|8299.8|8284.8|8301.2|8286.2|8301.5|8286.5|8299.8|8284.8|1
1672308900000|2022-12-29 10:15:00|8301.7|8286.7|8301.7|8286.7|8302.2|8287.2|8301.2|8286.2|0
1672309200000|2022-12-29 10:20:00|8302|8287|8301.2|8286.2|8303.7|8288.7|8301.2|8286.2|0
1672309500000|2022-12-29 10:25:00|8302.4|8287.4|8302.2|8287.2|8304.2|8289.2|8302.2|8287.2|1
1672309800000|2022-12-29 10:30:00|8301.7|8286.7|8301.2|8286.2|8301.7|8286.7|8301.2|8286.2|0
1672310100000|2022-12-29 10:35:00|8301.7|8286.7|8289.4|8274.4|8301.7|8286.7|8288.8|8273.8|8
1672310400000|2022-12-29 10:40:00|8289.1|8274.1|8289.4|8274.4|8289.4|8274.4|8288.7|8273.7|0
1672310700000|2022-12-29 10:45:00|8289.9|8274.9|8314.6|8299.6|8314.6|8299.6|8289.9|8274.9|8
1672311000000|2022-12-29 10:50:00|8315.5|8300.5|8322.6|8307.6|8324.1|8309.1|8315.5|8300.5|3
1672311300000|2022-12-29 10:55:00|8325.6|8310.6|8344.8|8329.8|8349.8|8334.8|8325.6|8310.6|22
1672311600000|2022-12-29 11:00:00|8346.3|8331.3|8335|8320|8347.8|8332.8|8332.1|8317.1|4
1672311900000|2022-12-29 11:05:00|8335.3|8320.3|8332.5|8317.5|8335.5|8320.5|8327.5|8312.5|2
1672312200000|2022-12-29 11:10:00|8332|8317|8328.5|8313.5|8339.5|8324.5|8328.5|8313.5|5
1672312500000|2022-12-29 11:15:00|8332.5|8317.5|8320|8305|8335|8320|8320|8305|6
1672312800000|2022-12-29 11:20:00|8319.8|8304.8|8318.2|8303.2|8320.5|8305.5|8318.2|8303.2|10
1672313100000|2022-12-29 11:25:00|8319.1|8304.1|8317|8302|8319.8|8304.8|8317|8302|0
1672313400000|2022-12-29 11:30:00|8316.5|8301.5|8316.5|8301.5|8316.5|8301.5|8316.5|8301.5|0
1672313700000|2022-12-29 11:35:00|8315.3|8300.3|8324.3|8309.3|8326.1|8311.1|8312.3|8297.3|1
1672314000000|2022-12-29 11:40:00|8320.1|8305.1|8325.3|8310.3|8325.3|8310.3|8320.1|8305.1|0
1672314300000|2022-12-29 11:45:00|8325.9|8310.9|8332.3|8317.3|8333.1|8318.1|8325.4|8310.4|0
1672314600000|2022-12-29 11:50:00|8332|8317|8341.6|8326.6|8341.6|8326.6|8331.8|8316.8|9
1672314900000|2022-12-29 11:55:00|8341.3|8326.3|8330.8|8315.8|8341.6|8326.6|8326.3|8311.3|5
1672315200000|2022-12-29 12:00:00|8331.3|8316.3|8328.8|8313.8|8331.3|8316.3|8328.6|8313.6|3
1672315500000|2022-12-29 12:05:00|8329.2|8314.2|8332.1|8317.1|8334.1|8319.1|8329.2|8314.2|1
1672315800000|2022-12-29 12:10:00|8330.4|8315.4|8332.1|8317.1|8332.1|8317.1|8330.4|8315.4|0
1672316100000|2022-12-29 12:15:00|8331.1|8316.1|8318.8|8303.8|8331.1|8316.1|8318.5|8303.5|2
1672316400000|2022-12-29 12:20:00|8319.8|8304.8|8319.8|8304.8|8319.8|8304.8|8319.3|8304.3|0
1672316700000|2022-12-29 12:25:00|8319.5|8304.5|8310|8295|8319.8|8304.8|8310|8295|6
1672317000000|2022-12-29 12:30:00|8312.7|8297.7|8316|8301|8316|8301|8311.5|8296.5|5
1672317300000|2022-12-29 12:35:00|8317.5|8302.5|8317|8302|8325.8|8310.8|8314.7|8299.7|3
1672317600000|2022-12-29 12:40:00|8314.6|8299.6|8312.5|8297.5|8315|8300|8312|8297|1
1672317900000|2022-12-29 12:45:00|8312.2|8297.2|8315.5|8300.5|8315.5|8300.5|8310.5|8295.5|9
1672318200000|2022-12-29 12:50:00|8316.1|8301.1|8332.5|8317.5|8334|8319|8315.5|8300.5|3
1672318500000|2022-12-29 12:55:00|8332.9|8317.9|8343.3|8328.3|8351|8336|8332.9|8317.9|10
1672318800000|2022-12-29 13:00:00|8343|8328|8298.8|8283.8|8343|8328|8298.6|8283.6|56
1672319100000|2022-12-29 13:05:00|8304.1|8289.1|8294.6|8279.6|8309.6|8294.6|8292.4|8277.4|31
1672319400000|2022-12-29 13:10:00|8294.1|8279.1|8269.6|8254.6|8295.1|8280.1|8268.6|8253.6|74
1672319700000|2022-12-29 13:15:00|8269.9|8254.9|8284.9|8269.9|8299.4|8284.4|8269.4|8254.4|73
1672320000000|2022-12-29 13:20:00|8288.7|8273.7|8291.2|8276.2|8294.7|8279.7|8283.7|8268.7|22
1672320300000|2022-12-29 13:25:00|8291.8|8276.8|8300.1|8285.1|8300.1|8285.1|8289.5|8274.5|10
1672320600000|2022-12-29 13:30:00|8299.8|8284.8|8301.7|8286.7|8305.4|8290.4|8282.6|8267.6|20
1672320900000|2022-12-29 13:35:00|8304|8289|8309|8294|8313.6|8298.6|8300.9|8285.9|10
1672321200000|2022-12-29 13:40:00|8312|8297|8304.8|8289.8|8314.2|8299.2|8299.3|8284.3|66
1672321500000|2022-12-29 13:45:00|8305|8290|8291.7|8276.7|8305|8290|8289.5|8274.5|34
1672321800000|2022-12-29 13:50:00|8291.9|8276.9|8288.6|8273.6|8304.9|8289.9|8284.9|8269.9|28
1672322100000|2022-12-29 13:55:00|8289.2|8274.2|8298.4|8283.4|8298.4|8283.4|8288.7|8273.7|8
1672322400000|2022-12-29 14:00:00|8297.9|8282.9|8300.5|8285.5|8305.5|8290.5|8289.9|8274.9|25
1672322700000|2022-12-29 14:05:00|8301.8|8286.8|8326|8311|8326|8311|8300.2|8285.2|51
1672323000000|2022-12-29 14:10:00|8328|8313|8327|8312|8332.6|8317.6|8326.5|8311.5|19
1672323300000|2022-12-29 14:15:00|8326.7|8311.7|8312.6|8297.6|8332.8|8317.8|8308|8293|48
1672323600000|2022-12-29 14:20:00|8313|8298|8318|8303|8322.5|8307.5|8302.7|8287.7|59
1672323900000|2022-12-29 14:25:00|8317.5|8302.5|8298.3|8283.3|8317.5|8302.5|8298.3|8283.3|40
1672324200000|2022-12-29 14:30:00|8298.1|8283.1|8322.1|8307.1|8329.6|8314.6|8284.2|8269.2|206
1672324500000|2022-12-29 14:35:00|8322.3|8307.3|8307.3|8292.3|8323.1|8308.1|8305.9|8290.9|102
1672324800000|2022-12-29 14:40:00|8307.5|8292.5|8313|8298|8317|8302|8305.8|8290.8|58
1672325100000|2022-12-29 14:45:00|8313.5|8298.5|8316.1|8301.1|8324.8|8309.8|8311.3|8296.3|109
1672325400000|2022-12-29 14:50:00|8315.8|8300.8|8321|8306|8323|8308|8291.8|8276.8|104
1672325700000|2022-12-29 14:55:00|8320.7|8305.7|8317.1|8302.1|8331.3|8316.3|8308.3|8293.3|41
1672326000000|2022-12-29 15:00:00|8316.8|8301.8|8321.5|8306.5|8331.6|8316.6|8313.1|8298.1|44
1672326300000|2022-12-29 15:05:00|8317.1|8302.1|8322.2|8307.2|8345.5|8330.5|8316.2|8301.2|62
1672326600000|2022-12-29 15:10:00|8325.7|8310.7|8326.2|8311.2|8335.7|8320.7|8317.7|8302.7|41
1672326900000|2022-12-29 15:15:00|8329.2|8314.2|8323.6|8308.6|8337.5|8322.5|8321.2|8306.2|85
1672327200000|2022-12-29 15:20:00|8323|8308|8323.4|8308.4|8333.1|8318.1|8321.1|8306.1|50
1672327500000|2022-12-29 15:25:00|8323.6|8308.6|8334.1|8319.1|8335.6|8320.6|8315.8|8300.8|81
1672327800000|2022-12-29 15:30:00|8329.6|8314.6|8317.1|8302.1|8339.1|8324.1|8316.6|8301.6|97
1672328100000|2022-12-29 15:35:00|8317.6|8302.6|8303.3|8288.3|8322.6|8307.6|8303.3|8288.3|55
1672328400000|2022-12-29 15:40:00|8304.8|8289.8|8337.6|8322.6|8339.4|8324.4|8293.7|8278.7|83
1672328700000|2022-12-29 15:45:00|8336.6|8321.6|8339.1|8324.1|8343.6|8328.6|8333.3|8318.3|42
1672329000000|2022-12-29 15:50:00|8338.6|8323.6|8317.3|8302.3|8352.6|8337.6|8316.5|8301.5|95
1672329300000|2022-12-29 15:55:00|8317.5|8302.5|8326.6|8311.6|8330.5|8315.5|8316.2|8301.2|25
1672329600000|2022-12-29 16:00:00|8329.1|8314.1|8312.1|8297.1|8334.6|8319.6|8310.1|8295.1|49
1672329900000|2022-12-29 16:05:00|8310.3|8295.3|8306.8|8291.8|8324.6|8309.6|8305.1|8290.1|107
1672330200000|2022-12-29 16:10:00|8305.9|8290.9|8312.1|8297.1|8314.5|8299.5|8302.5|8287.5|39
1672330500000|2022-12-29 16:15:00|8311.5|8296.5|8297.6|8282.6|8312.9|8297.9|8297.1|8282.1|42
1672330800000|2022-12-29 16:20:00|8298.1|8283.1|8290|8275|8298.1|8283.1|8281.5|8266.5|65
1672331100000|2022-12-29 16:25:00|8289.7|8274.7|8283.5|8268.5|8291.9|8276.9|8281.5|8266.5|40
1672331400000|2022-12-29 16:30:00|8283|8268|8284.5|8269.5|8288.8|8273.8|8273.2|8258.2|52
1672331700000|2022-12-29 16:35:00|8284|8269|8275.5|8260.5|8284|8269|8270|8255|32
1672332000000|2022-12-29 16:40:00|8275.2|8260.2|8271.1|8256.1|8291.5|8276.5|8271.1|8256.1|50
1672332300000|2022-12-29 16:45:00|8273.8|8258.8|8275.6|8260.6|8282.3|8267.3|8273.8|8258.8|20
1672332600000|2022-12-29 16:50:00|8276.4|8261.4|8294.6|8279.6|8297.1|8282.1|8276.4|8261.4|24
1672332900000|2022-12-29 16:55:00|8294.8|8279.8|8298.7|8283.7|8303|8288|8293.1|8278.1|36
1672333200000|2022-12-29 17:00:00|8299.2|8284.2|8295.7|8280.7|8307|8292|8292.4|8277.4|39
1672333500000|2022-12-29 17:05:00|8297.9|8282.9|8291.1|8276.1|8302.4|8287.4|8289.9|8274.9|35
1672333800000|2022-12-29 17:10:00|8290.8|8275.8|8284.8|8269.8|8293.2|8278.2|8282.3|8267.3|48
1672334100000|2022-12-29 17:15:00|8284.5|8269.5|8282.8|8267.8|8284.5|8269.5|8266.5|8251.5|75
1672334400000|2022-12-29 17:20:00|8283|8268|8288.5|8273.5|8291|8276|8280.5|8265.5|43
1672334700000|2022-12-29 17:25:00|8288|8273|8299.1|8284.1|8301.8|8286.8|8287.5|8272.5|40
1672335000000|2022-12-29 17:30:00|8298.6|8283.6|8291.9|8276.9|8300.8|8285.8|8287.3|8272.3|66
1672335300000|2022-12-29 17:35:00|8292.1|8277.1|8288|8273|8293.2|8278.2|8285.6|8270.6|41
1672335600000|2022-12-29 17:40:00|8288.5|8273.5|8291.5|8276.5|8293.5|8278.5|8286.3|8271.3|42
1672335900000|2022-12-29 17:45:00|8291|8276|8289|8274|8291.5|8276.5|8286.5|8271.5|26
1672336200000|2022-12-29 17:50:00|8288.5|8273.5|8273|8258|8288.5|8273.5|8272|8257|76
1672336500000|2022-12-29 17:55:00|8275.5|8260.5|8269|8254|8276.8|8261.8|8263.5|8248.5|50
1672336800000|2022-12-29 18:00:00|8268.7|8253.7|8270|8255|8273.5|8258.5|8264.5|8249.5|19
1672337100000|2022-12-29 18:05:00|8269.8|8254.8|8271.5|8256.5|8272|8257|8264|8249|29
1672337400000|2022-12-29 18:10:00|8271.2|8256.2|8269.2|8254.2|8271.8|8256.8|8263.4|8248.4|60
1672337700000|2022-12-29 18:15:00|8268.7|8253.7|8279.8|8264.8|8284.4|8269.4|8267.7|8252.7|96
1672338000000|2022-12-29 18:20:00|8280.2|8265.2|8277.7|8262.7|8284|8269|8273.5|8258.5|48
1672338300000|2022-12-29 18:25:00|8277.5|8262.5|8287.6|8272.6|8297.5|8282.5|8276|8261|70
1672338600000|2022-12-29 18:30:00|8286.7|8271.7|8275|8260|8286.7|8271.7|8275|8260|36
1672338900000|2022-12-29 18:35:00|8269.5|8254.5|8271|8256|8274.2|8259.2|8267.5|8252.5|26
1672339200000|2022-12-29 18:40:00|8270.7|8255.7|8271|8256|8275|8260|8268.7|8253.7|17
1672339500000|2022-12-29 18:45:00|8271.5|8256.5|8271.4|8256.4|8274|8259|8267.5|8252.5|41
1672339800000|2022-12-29 18:50:00|8271.8|8256.8|8282.2|8267.2|8282.2|8267.2|8271.8|8256.8|47
1672340100000|2022-12-29 18:55:00|8281.9|8266.9|8291.7|8276.7|8293.2|8278.2|8276|8261|120
1672340400000|2022-12-29 19:00:00|8293.7|8278.7|8286.1|8271.1|8296.2|8281.2|8281.7|8266.7|73
1672340700000|2022-12-29 19:05:00|8287.7|8272.7|8279.4|8264.4|8290.6|8275.6|8279.1|8264.1|91
1672341000000|2022-12-29 19:10:00|8281.8|8266.8|8276.2|8261.2|8287.4|8272.4|8268.9|8253.9|353
1672341300000|2022-12-29 19:15:00|8276.5|8261.5|8276.2|8261.2|8283.2|8268.2|8273.9|8258.9|112
1672365600000|2022-12-30 02:00:00|8273.7|8258.7|8285.2|8270.2|8310.3|8283.5|8273.7|8258.5|33
1672365900000|2022-12-30 02:05:00|8287|8272|8294.2|8279.2|8294.2|8279.2|8286.2|8271.2|4
1672366200000|2022-12-30 02:10:00|8294|8279|8291.7|8276.7|8296.5|8281.5|8289|8274|8
1672366500000|2022-12-30 02:15:00|8291.5|8276.5|8284|8269|8291.5|8276.5|8281.5|8266.5|9
1672366800000|2022-12-30 02:20:00|8283.5|8268.5|8276|8261|8283.5|8268.5|8273|8258|5
1672367100000|2022-12-30 02:25:00|8276.2|8261.2|8278.4|8263.4|8283.5|8268.5|8275|8260|8
1672367400000|2022-12-30 02:30:00|8277.5|8262.5|8285.1|8270.1|8285.4|8270.4|8276.2|8261.2|9
1672367700000|2022-12-30 02:35:00|8284.8|8269.8|8283.7|8268.7|8290.6|8275.6|8282.7|8267.7|10
1672368000000|2022-12-30 02:40:00|8287.2|8272.2|8304.7|8289.7|8307.5|8292.5|8287.2|8272.2|31
1672368300000|2022-12-30 02:45:00|8304.9|8289.9|8293.2|8278.2|8306.4|8291.4|8286.2|8271.2|11
1672368600000|2022-12-30 02:50:00|8291.2|8276.2|8282.2|8267.2|8291.2|8276.2|8277.7|8262.7|4
1672368900000|2022-12-30 02:55:00|8281.6|8266.6|8281.2|8266.2|8284.2|8269.2|8277.4|8262.4|7
1672369200000|2022-12-30 03:00:00|8277.7|8262.7|8278.7|8263.7|8279.7|8264.7|8275.2|8260.2|5
1672369500000|2022-12-30 03:05:00|8279.7|8264.7|8280.7|8265.7|8286.7|8271.7|8278.7|8263.7|3
1672369800000|2022-12-30 03:10:00|8279.7|8264.7|8276.7|8261.7|8279.7|8264.7|8276.7|8261.7|0
1672370100000|2022-12-30 03:15:00|8276.2|8261.2|8277.2|8262.2|8277.2|8262.2|8276.2|8261.2|0
1672371000000|2022-12-30 03:30:00|8276.7|8261.7|8265.7|8250.7|8279.2|8264.2|8265.7|8250.7|22
1672371300000|2022-12-30 03:35:00|8265.5|8250.5|8269.7|8254.7|8270.7|8255.7|8265.5|8250.5|6
1672371600000|2022-12-30 03:40:00|8269.5|8254.5|8266.2|8251.2|8271.7|8256.7|8266.2|8251.2|2
1672371900000|2022-12-30 03:45:00|8266.7|8251.7|8272.2|8257.2|8272.2|8257.2|8265.7|8250.7|3
1672372200000|2022-12-30 03:50:00|8271.3|8256.3|8301.2|8276.2|8301.2|8283.5|8269.7|8254.7|29
1672372500000|2022-12-30 03:55:00|8296.5|8281.5|8294.9|8279.9|8296.5|8281.5|8294.9|8279.9|1
1672372800000|2022-12-30 04:00:00|8291.1|8276.1|8284.6|8269.6|8291.1|8276.1|8284.6|8269.6|0
1672373100000|2022-12-30 04:05:00|8284.4|8269.4|8284.9|8269.9|8284.9|8269.9|8284.4|8269.4|0
1672373700000|2022-12-30 04:15:00|8284.3|8269.3|8274.8|8259.8|8284.9|8269.9|8274.8|8259.8|8
1672374000000|2022-12-30 04:20:00|8275.1|8260.1|8272.3|8257.3|8275.3|8260.3|8272.3|8257.3|1
1672374300000|2022-12-30 04:25:00|8271.8|8256.8|8281.1|8266.1|8281.6|8266.6|8269.3|8254.3|4
1672374600000|2022-12-30 04:30:00|8282|8267|8281.9|8266.9|8282.6|8267.6|8272.9|8257.9|2
1672374900000|2022-12-30 04:35:00|8276.9|8261.9|8279.4|8264.4|8280.9|8265.9|8272.1|8257.1|2
1672375200000|2022-12-30 04:40:00|8279.9|8264.9|8279.4|8264.4|8279.9|8264.9|8276.4|8261.4|1
1672375500000|2022-12-30 04:45:00|8280.4|8265.4|8279.4|8264.4|8280.4|8265.4|8272.4|8257.4|1
1672375800000|2022-12-30 04:50:00|8273.6|8258.6|8278.4|8263.4|8278.6|8263.6|8271.9|8256.9|1
1672376100000|2022-12-30 04:55:00|8278.7|8263.7|8283.4|8268.4|8283.4|8268.4|8274.4|8259.4|2
1672376400000|2022-12-30 05:00:00|8283.1|8268.1|8284.6|8269.6|8284.6|8269.6|8282.9|8267.9|0
1672377000000|2022-12-30 05:10:00|8284.8|8269.8|8284.8|8269.8|8285.1|8270.1|8284.8|8269.8|0
1672377600000|2022-12-30 05:20:00|8284.3|8269.3|8285.3|8270.3|8285.3|8270.3|8284.3|8269.3|0
1672378200000|2022-12-30 05:30:00|8285.7|8270.7|8306.9|8291.9|8306.9|8291.9|8285.7|8270.7|7
1672378500000|2022-12-30 05:35:00|8307.1|8292.1|8302.6|8287.6|8307.1|8292.1|8300.4|8285.4|3
1672378800000|2022-12-30 05:40:00|8303.6|8288.6|8302.9|8287.9|8305.9|8290.9|8302.9|8287.9|2
1672379100000|2022-12-30 05:45:00|8304.7|8289.7|8301.4|8286.4|8305.9|8290.9|8301.4|8286.4|0
1672379400000|2022-12-30 05:50:00|8301.6|8286.6|8301.6|8286.6|8301.9|8286.9|8301.6|8286.6|1
1672379700000|2022-12-30 05:55:00|8302.5|8287.5|8304.1|8289.1|8304.1|8289.1|8302.5|8287.5|0
1672380000000|2022-12-30 06:00:00|8303.4|8288.4|8296.9|8281.9|8303.4|8288.4|8296.9|8281.9|6
1672380300000|2022-12-30 06:05:00|8296.4|8281.4|8301.1|8286.1|8301.1|8286.1|8295.4|8280.4|0
1672380600000|2022-12-30 06:10:00|8301.4|8286.4|8296.9|8281.9|8303.9|8288.9|8296.9|8281.9|3
1672380900000|2022-12-30 06:15:00|||||||||7
1672381200000|2022-12-30 06:20:00|8296.4|8281.4|8295.4|8280.4|8296.9|8281.9|8295.4|8280.4|2
1672381500000|2022-12-30 06:25:00|8296|8281|8295.4|8280.4|8296.9|8281.9|8294.4|8279.4|8
1672381800000|2022-12-30 06:30:00|8295.7|8280.7|8304.9|8289.9|8307.4|8292.4|8295.7|8280.7|13
1672382100000|2022-12-30 06:35:00|8304.5|8289.5|8305.9|8290.9|8306.9|8291.9|8304.5|8289.5|1
1672382400000|2022-12-30 06:40:00|8304.9|8289.9|8300.4|8285.4|8304.9|8289.9|8297.9|8282.9|2
1672382700000|2022-12-30 06:45:00|8299.9|8284.9|8296.9|8281.9|8300.4|8285.4|8296.9|8281.9|0
1672383000000|2022-12-30 06:50:00|8298.1|8283.1|8298.9|8283.9|8301.4|8286.4|8298.1|8283.1|2
1672383300000|2022-12-30 06:55:00|8299.1|8284.1|8306.8|8291.8|8307.4|8292.4|8299.1|8284.1|1
1672383600000|2022-12-30 07:00:00|8306.4|8291.4|8307.1|8292.1|8307.1|8292.1|8304.9|8289.9|0
1672383900000|2022-12-30 07:05:00|8307.3|8292.3|8312.4|8297.4|8318.2|8303.2|8307.3|8292.3|7
1672384200000|2022-12-30 07:10:00|8312.7|8297.7|8313.4|8298.4|8313.9|8298.9|8312.7|8297.7|0
1672384500000|2022-12-30 07:15:00|8312.2|8297.2|8310.6|8295.6|8312.2|8297.2|8309.6|8294.6|0
1672384800000|2022-12-30 07:20:00|8310.9|8295.9|8313.6|8298.6|8313.6|8298.6|8310.9|8295.9|0
1672385100000|2022-12-30 07:25:00|8313.3|8298.3|8306.4|8291.4|8313.6|8298.6|8306.4|8291.4|1
1672385400000|2022-12-30 07:30:00|8305|8290|8303.8|8288.8|8305|8290|8303.4|8288.4|0
1672385700000|2022-12-30 07:35:00|8304.1|8289.1|8303.6|8288.6|8304.1|8289.1|8303.3|8288.3|0
1672386000000|2022-12-30 07:40:00|8303.3|8288.3|8299.1|8284.1|8303.6|8288.6|8297.1|8282.1|2
1672386300000|2022-12-30 07:45:00|8299.6|8284.6|8305.4|8290.4|8305.4|8290.4|8299.1|8284.1|3
1672386900000|2022-12-30 07:55:00|8305.1|8290.1|8313.9|8298.9|8314.4|8299.4|8303.4|8288.4|12
1672387200000|2022-12-30 08:00:00|8314.1|8299.1|8308.4|8293.4|8315.4|8300.4|8305.9|8290.9|4
1672387500000|2022-12-30 08:05:00|8309.1|8294.1|8330.4|8315.4|8330.4|8315.4|8309.1|8294.1|22
1672387800000|2022-12-30 08:10:00|8331|8316|8340.4|8325.4|8345.9|8330.9|8331|8316|34
1672388100000|2022-12-30 08:15:00|8340.1|8325.1|8330.4|8315.4|8340.4|8325.4|8330.4|8315.4|2
1672388400000|2022-12-30 08:20:00|8330.1|8315.1|8322.4|8307.4|8331.1|8316.1|8321.5|8306.5|3
1672388700000|2022-12-30 08:25:00|8322.9|8307.9|8326.9|8311.9|8327.4|8312.4|8322.9|8307.9|0
1672389000000|2022-12-30 08:30:00|8328.6|8313.6|8323.4|8308.4|8330.4|8315.4|8320.9|8305.9|4
1672389300000|2022-12-30 08:35:00|8325.4|8310.4|8324.9|8309.9|8325.4|8310.4|8321.9|8306.9|0
1672389600000|2022-12-30 08:40:00|8325.9|8310.9|8331.4|8316.4|8331.4|8316.4|8325.9|8310.9|2
1672389900000|2022-12-30 08:45:00|8331.6|8316.6|8332.4|8317.4|8332.4|8317.4|8331.6|8316.6|0
1672390200000|2022-12-30 08:50:00|8331.9|8316.9|8326.9|8311.9|8331.9|8316.9|8322.2|8307.2|8
1672390500000|2022-12-30 08:55:00|8327.7|8312.7|8328.4|8313.4|8328.4|8313.4|8327.3|8312.3|0
1672390800000|2022-12-30 09:00:00|8326.1|8311.1|8321.4|8306.4|8326.1|8311.1|8320.4|8305.4|3
1672391100000|2022-12-30 09:05:00|8321.9|8306.9|8321.9|8306.9|8322.4|8307.4|8321.9|8306.9|0
1672391400000|2022-12-30 09:10:00|8325.7|8310.7|8327.6|8312.6|8327.6|8312.6|8325.7|8310.7|1
1672391700000|2022-12-30 09:15:00|8327.9|8312.9|8331.9|8316.9|8332.4|8317.4|8327.9|8312.9|2
1672392000000|2022-12-30 09:20:00|8331.6|8316.6|8322.1|8307.1|8331.6|8316.6|8315.4|8300.4|11
1672392300000|2022-12-30 09:25:00|8321.9|8306.9|8318.6|8303.6|8321.9|8306.9|8311.9|8296.9|6
1672392600000|2022-12-30 09:30:00|8319.1|8304.1|8326.6|8311.6|8332.6|8317.6|8318.1|8303.1|5
1672392900000|2022-12-30 09:35:00|8327.7|8312.7|8328.1|8313.1|8345.1|8330.1|8327.7|8312.7|16
1672393200000|2022-12-30 09:40:00|8328.7|8313.7|8325.6|8310.6|8335.1|8320.1|8325.1|8310.1|1
1672393500000|2022-12-30 09:45:00|8325.1|8310.1|8325.6|8310.6|8332.6|8317.6|8325.1|8310.1|1
1672393800000|2022-12-30 09:50:00|8325.4|8310.4|8330.4|8315.4|8330.4|8315.4|8324.4|8309.4|1
1672394100000|2022-12-30 09:55:00|8329.9|8314.9|8334.4|8319.4|8334.9|8319.9|8329.4|8314.4|3
1672394400000|2022-12-30 10:00:00|8334.1|8319.1|8327.6|8312.6|8339.4|8324.4|8327.6|8312.6|5
1672394700000|2022-12-30 10:05:00|8327.1|8312.1|8338.6|8323.6|8341.6|8326.6|8327.1|8312.1|5
1672395000000|2022-12-30 10:10:00|8338.1|8323.1|8331.4|8316.4|8339.6|8324.6|8327.4|8312.4|4
1672395300000|2022-12-30 10:15:00|8333.4|8318.4|8338.4|8323.4|8339.6|8324.6|8333.4|8318.4|1
1672395600000|2022-12-30 10:20:00|8336.4|8321.4|8341.6|8326.6|8341.6|8326.6|8336.4|8321.4|2
1672395900000|2022-12-30 10:25:00|8341.9|8326.9|8337.9|8322.9|8342.9|8327.9|8337.1|8322.1|1
1672396200000|2022-12-30 10:30:00|8338.1|8323.1|8338.4|8323.4|8338.7|8323.7|8333.7|8318.7|3
1672396500000|2022-12-30 10:35:00|8338.7|8323.7|8348.7|8333.7|8351.9|8336.9|8338.7|8323.7|13
1672396800000|2022-12-30 10:40:00|8346.9|8331.9|8356.9|8341.9|8358.4|8343.4|8346.7|8331.7|22
1672397100000|2022-12-30 10:45:00|8357.7|8342.7|8359.4|8344.4|8366.9|8351.9|8357.7|8342.7|2
1672397400000|2022-12-30 10:50:00|8359.2|8344.2|8360.9|8345.9|8361.2|8346.2|8354.4|8339.4|1
1672397700000|2022-12-30 10:55:00|8361.9|8346.9|8366.4|8351.4|8368.6|8353.6|8361.4|8346.4|17
1672398000000|2022-12-30 11:00:00|8366.1|8351.1|8367|8352|8369.7|8354.7|8364.9|8349.9|14
1672398300000|2022-12-30 11:05:00|8367.4|8352.4|8387.9|8372.9|8390.7|8375.7|8361.9|8346.9|26
1672398600000|2022-12-30 11:10:00|8387.4|8372.4|8379.9|8364.9|8389|8374|8376.4|8361.4|5
1672398900000|2022-12-30 11:15:00|8378.7|8363.7|8380.9|8365.9|8388.4|8373.4|8375.4|8360.4|3
1672399200000|2022-12-30 11:20:00|8382.9|8367.9|8386.9|8371.9|8387.4|8372.4|8380.7|8365.7|11
1672399500000|2022-12-30 11:25:00|8390.9|8375.9|8389.4|8374.4|8390.9|8375.9|8388.9|8373.9|2
1672399800000|2022-12-30 11:30:00|8389.9|8374.9|8430.2|8405.2|8472|8444.1|8389.9|8374.9|77
1672400100000|2022-12-30 11:35:00|8426.9|8411.9|8425.9|8410.9|8431.7|8416.7|8417.9|8402.9|6
1672400400000|2022-12-30 11:40:00|8425.4|8410.4|8424.6|8409.6|8429.1|8414.1|8423.1|8408.1|4
1672400700000|2022-12-30 11:45:00|8425.1|8410.1|8422.8|8407.8|8430.6|8415.6|8416.4|8401.4|31
1672401000000|2022-12-30 11:50:00|8421.9|8406.9|8414.5|8399.5|8422.2|8407.2|8404.1|8389.1|13
1672401300000|2022-12-30 11:55:00|8416.5|8401.5|8415.5|8400.5|8418.7|8403.7|8409.9|8394.9|15
1672401600000|2022-12-30 12:00:00|8417.5|8402.5|8408.5|8393.5|8423|8408|8405.8|8390.8|30
1672401900000|2022-12-30 12:05:00|8407.3|8392.3|8420.8|8405.8|8424.8|8409.8|8407.3|8392.3|6
1672402200000|2022-12-30 12:10:00|8421|8406|8423|8408|8423|8408|8421|8406|0
1672402500000|2022-12-30 12:15:00|8423.3|8408.3|8402.3|8387.3|8423.3|8408.3|8400.3|8385.3|8
1672402800000|2022-12-30 12:20:00|8402.8|8387.8|8405.2|8390.2|8408.7|8393.7|8402.8|8387.8|22
1672403100000|2022-12-30 12:25:00|8405|8390|8408.7|8393.7|8409.2|8394.2|8402.7|8387.7|10
1672403400000|2022-12-30 12:30:00|8409|8394|8407|8392|8410.2|8395.2|8403|8388|8
1672403700000|2022-12-30 12:35:00|8404.3|8389.3|8383.1|8368.1|8406.3|8391.3|8381.3|8366.3|29
1672404000000|2022-12-30 12:40:00|8381.8|8366.8|8394.8|8379.8|8394.8|8379.8|8380.8|8365.8|11
1672404300000|2022-12-30 12:45:00|8395.1|8380.1|8403.2|8388.2|8403.2|8388.2|8393.3|8378.3|10
1672404600000|2022-12-30 12:50:00|8402.9|8387.9|8409.8|8394.8|8409.8|8394.8|8401.6|8386.6|20
1672404900000|2022-12-30 12:55:00|8410.3|8395.3|8403.2|8388.2|8411|8396|8401.1|8386.1|17
1672405200000|2022-12-30 13:00:00|8402.6|8387.6|8387.9|8372.9|8402.6|8387.6|8371.6|8356.6|39
1672405500000|2022-12-30 13:05:00|8387.7|8372.7|8369.2|8354.2|8389.2|8374.2|8367.8|8352.8|33
1672405800000|2022-12-30 13:10:00|8368.4|8353.4|8373|8358|8375.5|8360.5|8366.4|8351.4|24
1672406100000|2022-12-30 13:15:00|8373.5|8358.5|8373.8|8358.8|8378.8|8363.8|8366.2|8351.2|16
1672406400000|2022-12-30 13:20:00|8373.5|8358.5|8369|8354|8375.3|8360.3|8363.5|8348.5|21
1672406700000|2022-12-30 13:25:00|8368.5|8353.5|8377.8|8362.8|8383.5|8368.5|8368|8353|33
1672407000000|2022-12-30 13:30:00|8377.3|8362.3|8406|8391|8417|8402|8377.3|8362.3|136
1672407300000|2022-12-30 13:35:00|8406.3|8391.3|8414.1|8399.1|8420.5|8405.5|8404.5|8389.5|61
1672407600000|2022-12-30 13:40:00|8413.7|8398.7|8407.1|8392.1|8414.6|8399.6|8404.1|8389.1|19
1672407900000|2022-12-30 13:45:00|8408.7|8393.7|8392.8|8377.8|8412.6|8397.6|8386.8|8371.8|35
1672408200000|2022-12-30 13:50:00|8390.8|8375.8|8400|8385|8405.3|8390.3|8386.5|8371.5|34
1672408500000|2022-12-30 13:55:00|8400.5|8385.5|8400.2|8385.2|8407|8392|8400.2|8385.2|28
1672408800000|2022-12-30 14:00:00|8399.7|8384.7|8399.2|8384.2|8401.7|8386.7|8394.6|8379.6|80
1672409100000|2022-12-30 14:05:00|8400|8385|8389.7|8374.7|8400.7|8385.7|8382.1|8367.1|40
1672409400000|2022-12-30 14:10:00|8390|8375|8383.2|8368.2|8390|8375|8379.6|8364.6|27
1672409700000|2022-12-30 14:15:00|8384.1|8369.1|8368.9|8353.9|8386.8|8371.8|8368.7|8353.7|6
1672410000000|2022-12-30 14:20:00|8369.7|8354.7|8378.5|8363.5|8381|8366|8369.7|8354.7|8
1672410300000|2022-12-30 14:25:00|8377.6|8362.6|8374.7|8359.7|8378.7|8363.7|8370.9|8355.9|10
1672410600000|2022-12-30 14:30:00|8368.2|8353.2|8340.9|8325.9|8368.4|8353.4|8313.6|8298.6|114
1672410900000|2022-12-30 14:35:00|8340.6|8325.6|8338.6|8323.6|8340.6|8325.6|8316.4|8301.4|67
1672411200000|2022-12-30 14:40:00|8338.1|8323.1|8340.8|8325.8|8342.1|8327.1|8322.1|8307.1|44
1672411500000|2022-12-30 14:45:00|8341.9|8326.9|8319.3|8304.3|8341.9|8326.9|8313.3|8298.3|64
1672411800000|2022-12-30 14:50:00|8318.1|8303.1|8319.1|8304.1|8327|8312|8308.5|8293.5|34
1672412100000|2022-12-30 14:55:00|8320.1|8305.1|8312.4|8297.4|8320.1|8305.1|8300.3|8285.3|66
1672412400000|2022-12-30 15:00:00|8312.9|8297.9|8317.5|8302.5|8321.3|8306.3|8309.4|8294.4|36
1672412700000|2022-12-30 15:05:00|8317|8302|8336.2|8321.2|8336.5|8321.5|8315.5|8300.5|41
1672413000000|2022-12-30 15:10:00|8336.5|8321.5|8341.1|8326.1|8346|8331|8331.7|8316.7|24
1672413300000|2022-12-30 15:15:00|8340.5|8325.5|8340.6|8325.6|8343.6|8328.6|8335.1|8320.1|27
1672413600000|2022-12-30 15:20:00|8340.3|8325.3|8350.6|8335.6|8352.8|8337.8|8340.1|8325.1|29
1672413900000|2022-12-30 15:25:00|8350.8|8335.8|8339.9|8324.9|8353.7|8338.7|8338.4|8323.4|22
1672414200000|2022-12-30 15:30:00|8337.7|8322.7|8306.9|8291.9|8338.7|8323.7|8296.3|8281.3|183
1672414500000|2022-12-30 15:35:00|8306.6|8291.6|8331.1|8316.1|8343.9|8328.9|8305.9|8290.9|106
1672414800000|2022-12-30 15:40:00|8330.9|8315.9|8339.7|8324.7|8342.7|8327.7|8318.9|8303.9|28
1672415100000|2022-12-30 15:45:00|8340|8325|8340.6|8325.6|8341.2|8326.2|8331.2|8316.2|39
1672415400000|2022-12-30 15:50:00|8341.6|8326.6|8336.8|8321.8|8345.6|8330.6|8336.7|8321.7|20
1672415700000|2022-12-30 15:55:00|8337.3|8322.3|8328|8313|8341.1|8326.1|8324.5|8309.5|27
1672416000000|2022-12-30 16:00:00|8328.3|8313.3|8306.2|8291.2|8329|8314|8306.2|8291.2|98
1672416300000|2022-12-30 16:05:00|8305.7|8290.7|8304.2|8289.2|8309.2|8294.2|8302.2|8287.2|90
1672416600000|2022-12-30 16:10:00|8306.7|8291.7|8322.1|8307.1|8323.8|8308.8|8306.7|8291.7|42
1672416900000|2022-12-30 16:15:00|8322.3|8307.3|8314.6|8299.6|8326.3|8311.3|8313.1|8298.1|18
1672417200000|2022-12-30 16:20:00|8311.8|8296.8|8310.1|8295.1|8316.8|8301.8|8303.1|8288.1|34
1672417500000|2022-12-30 16:25:00|8309.8|8294.8|8290.5|8275.5|8309.8|8294.8|8289|8274|78
1672417800000|2022-12-30 16:30:00|8290|8275|8298.6|8283.6|8298.7|8283.7|8285.5|8270.5|66
1672418100000|2022-12-30 16:35:00|8298.4|8283.4|8305.1|8290.1|8313.2|8298.2|8298.4|8283.4|49
1672418400000|2022-12-30 16:40:00|8305.8|8290.8|8321.2|8306.2|8321.2|8306.2|8305.4|8290.4|26
1672418700000|2022-12-30 16:45:00|8321.4|8306.4|8331.5|8316.5|8331.5|8316.5|8321.4|8306.4|25
1672419000000|2022-12-30 16:50:00|8331.8|8316.8|8340.3|8325.3|8340.3|8325.3|8323.7|8308.7|30
1672419300000|2022-12-30 16:55:00|8341.6|8326.6|8358.1|8343.1|8358.9|8343.9|8336|8321|20
1672419600000|2022-12-30 17:00:00|8358.3|8343.3|8354.6|8339.6|8362.6|8347.6|8345.1|8330.1|40
1672419900000|2022-12-30 17:05:00|8356.2|8341.2|8392.7|8377.7|8394.4|8379.4|8355.6|8340.6|60
1672420200000|2022-12-30 17:10:00|8392.9|8377.9|8385.6|8370.6|8401.9|8386.9|8385.6|8370.6|38
1672420500000|2022-12-30 17:15:00|8385.9|8370.9|8388.3|8373.3|8394|8379|8376.3|8361.3|36
1672420800000|2022-12-30 17:20:00|8388.6|8373.6|8395.6|8380.6|8400.6|8385.6|8388.6|8373.6|42
1672421100000|2022-12-30 17:25:00|8396.1|8381.1|8406.4|8391.4|8406.4|8391.4|8390.1|8375.1|32
1672421400000|2022-12-30 17:30:00|8406.6|8391.6|8392.4|8377.4|8406.9|8391.9|8389.7|8374.7|25
1672421700000|2022-12-30 17:35:00|8395.6|8380.6|8395.2|8380.2|8396.9|8381.9|8392.4|8377.4|26
1672422000000|2022-12-30 17:40:00|8394.9|8379.9|8397.4|8382.4|8401.4|8386.4|8392.9|8377.9|26
1672422300000|2022-12-30 17:45:00|8397|8382|8411.3|8396.3|8414.9|8399.9|8395.5|8380.5|33
1672422600000|2022-12-30 17:50:00|8413.6|8398.6|8414.9|8399.9|8417.6|8402.6|8410.6|8395.6|49
1672422900000|2022-12-30 17:55:00|8415.1|8400.1|8418.7|8403.7|8418.7|8403.7|8411.6|8396.6|47
1672423200000|2022-12-30 18:00:00|8418.6|8403.6|8417.3|8402.3|8422.6|8407.6|8409.2|8394.2|62
1672423500000|2022-12-30 18:05:00|8417|8402|8433.7|8418.7|8434.8|8419.8|8410.3|8395.3|50
1672423800000|2022-12-30 18:10:00|8434.2|8419.2|8443.6|8428.6|8451|8436|8432.7|8417.7|83
1672424100000|2022-12-30 18:15:00|8444.4|8429.4|8418.7|8403.7|8447.6|8432.6|8413.7|8398.7|68
1672424400000|2022-12-30 18:20:00|8418.5|8403.5|8403.4|8388.4|8421.2|8406.2|8403.4|8388.4|39
1672424700000|2022-12-30 18:25:00|8402.4|8387.4|8420.2|8405.2|8420.2|8405.2|8398.7|8383.7|45
1672425000000|2022-12-30 18:30:00|8420.4|8405.4|8401.3|8386.3|8420.7|8405.7|8389.3|8374.3|137
1672425300000|2022-12-30 18:35:00|8401.1|8386.1|8398.8|8383.8|8406.1|8391.1|8397.8|8382.8|32
1672425600000|2022-12-30 18:40:00|8398.4|8383.4|8389.1|8374.1|8401.4|8386.4|8379.7|8364.7|61
1672425900000|2022-12-30 18:45:00|8389.3|8374.3|8384|8369|8396.6|8381.6|8373.9|8358.9|58
1672426200000|2022-12-30 18:50:00|8385|8370|8354.6|8339.6|8391|8376|8354.1|8339.1|95
1672426500000|2022-12-30 18:55:00|8354.1|8339.1|8347.4|8332.4|8360.6|8345.6|8347.4|8332.4|104
1672426800000|2022-12-30 19:00:00|8347.2|8332.2|8359.2|8344.2|8362.2|8347.2|8327.2|8312.2|103
1672427100000|2022-12-30 19:05:00|8360.4|8345.4|8349.3|8334.3|8360.4|8345.4|8339.2|8324.2|48
1672427400000|2022-12-30 19:10:00|8349.8|8334.8|8349.4|8334.4|8367.6|8352.6|8337.3|8322.3|245
1672427700000|2022-12-30 19:15:00|8348.7|8333.7|8357|8332|8364.1|8348.8|8345.1|8330.1|135
1672711200000|2023-01-03 02:00:00|8347.7|8332.7|8383.7|8368.7|8391.2|8376.2|8347.7|8317.8|21
1672711500000|2023-01-03 02:05:00|8385.1|8370.1|8409.6|8394.6|8417.2|8402.2|8385.1|8370.1|10
1672711800000|2023-01-03 02:10:00|8407.1|8392.1|8419|8404|8428|8413|8400.6|8382.1|17
1672712100000|2023-01-03 02:15:00|8419.2|8404.2|8401.2|8386.2|8419.4|8404.4|8401|8386|9
1672712400000|2023-01-03 02:20:00|8405.2|8390.2|8408.2|8393.2|8410.7|8395.7|8405.2|8390.2|2
1672712700000|2023-01-03 02:25:00|8406.8|8391.8|8414.5|8399.5|8414.5|8399.5|8398.7|8383.7|8
1672713000000|2023-01-03 02:30:00|8413.2|8398.2|8438.5|8423.5|8438.5|8423.5|8412.7|8397.7|14
1672713300000|2023-01-03 02:35:00|8438.7|8423.7|8431.5|8416.5|8440.5|8425.5|8431.5|8416.5|11
1672713600000|2023-01-03 02:40:00|8431.7|8416.7|8432|8417|8432|8417|8431.5|8416.5|2
1672713900000|2023-01-03 02:45:00|8435|8420|8435|8420|8435|8420|8435|8420|1
1672714200000|2023-01-03 02:50:00|8436.7|8421.7|8451.8|8436.8|8451.8|8436.8|8436.7|8421.7|4
1672714500000|2023-01-03 02:55:00|8452.6|8437.6|8449.6|8434.6|8454.1|8439.1|8449.6|8434.6|5
1672714800000|2023-01-03 03:00:00|8449.5|8434.5|8454.1|8439.1|8454.1|8439.1|8449.5|8434.5|2
1672715100000|2023-01-03 03:05:00|8453|8438|8449.7|8434.7|8460.5|8445.5|8449.7|8434.7|18
1672715400000|2023-01-03 03:10:00|8450|8435|8451.5|8436.5|8451.5|8436.5|8450|8435|0
1672715700000|2023-01-03 03:15:00|8451.2|8436.2|8449.3|8434.3|8453.2|8438.2|8449.3|8434.3|3
1672716000000|2023-01-03 03:20:00|8457.8|8432.8|8451.3|8436.3|8457.8|8436.8|8451.3|8432.8|2
1672716300000|2023-01-03 03:25:00|8448.8|8433.8|8447.3|8422.3|8448.8|8433.8|8446.1|8422.3|2
1672716600000|2023-01-03 03:30:00|8453|8415.5|8452.3|8437.3|8453|8437.3|8438.3|8415.5|4
1672716900000|2023-01-03 03:35:00|8453.8|8438.8|8455.8|8440.8|8455.8|8440.8|8453.8|8438.8|1
1672717200000|2023-01-03 03:40:00|8451.3|8436.3|8455.3|8440.3|8456.1|8441.1|8450.3|8435.3|5
1672717800000|2023-01-03 03:50:00|8456.3|8441.3|8438.3|8423.3|8457.8|8442.8|8438.3|8423.3|12
1672718100000|2023-01-03 03:55:00|8437.7|8422.7|8436.8|8421.8|8437.7|8422.7|8436.3|8421.3|0
1672718700000|2023-01-03 04:05:00|8432.8|8417.8|8431.6|8416.6|8434.3|8419.3|8425.8|8410.8|2
1672719000000|2023-01-03 04:10:00|8429.4|8414.4|8431.1|8416.1|8431.1|8416.1|8428.1|8413.1|1
1672719300000|2023-01-03 04:15:00|8431.6|8416.6|8431.6|8416.6|8431.6|8416.6|8431.6|8416.6|0
1672719600000|2023-01-03 04:20:00|8431.9|8416.9|8439.3|8424.3|8439.3|8424.3|8431.6|8416.6|0
1672719900000|2023-01-03 04:25:00|8439.5|8424.5|8453.4|8438.4|8453.4|8438.4|8439.5|8424.5|4
1672720500000|2023-01-03 04:35:00|8453.7|8438.7|8453.4|8438.4|8454.2|8439.2|8453.4|8438.4|0
1672720800000|2023-01-03 04:40:00|8454.2|8439.2|8453.7|8438.7|8454.2|8439.2|8453.7|8438.7|0
1672721700000|2023-01-03 04:55:00|8454.7|8439.7|8454.7|8439.7|8454.7|8439.7|8454.7|8439.7|1
1672722000000|2023-01-03 05:00:00|8454.5|8439.5|8456.1|8441.1|8457.1|8442.1|8454.5|8439.5|2
1672722300000|2023-01-03 05:05:00|8456.6|8441.6|8456.3|8441.3|8456.6|8441.6|8456.3|8441.3|0
1672722600000|2023-01-03 05:10:00|8455.5|8440.5|8455.5|8440.5|8455.5|8440.5|8455|8440|0
1672722900000|2023-01-03 05:15:00|8455.8|8440.8|8451.8|8436.8|8455.8|8440.8|8451.8|8436.8|1
1672723200000|2023-01-03 05:20:00|8452.9|8437.9|8454.7|8439.7|8454.7|8439.7|8452.9|8437.9|0
1672723500000|2023-01-03 05:25:00|8454.4|8439.4|8450.3|8435.3|8454.4|8439.4|8449.8|8434.8|0
1672723800000|2023-01-03 05:30:00|8450.8|8435.8|8450.8|8435.8|8452.3|8437.3|8450.8|8435.8|0
1672724100000|2023-01-03 05:35:00|8450.5|8435.5|8453.2|8438.2|8453.2|8438.2|8450.2|8435.2|2
1672724400000|2023-01-03 05:40:00|8453.5|8438.5|8462.2|8447.2|8462.5|8447.5|8453.5|8438.5|5
1672724700000|2023-01-03 05:45:00|8460.7|8445.7|8461.2|8446.2|8461.7|8446.7|8459.7|8444.7|3
1672725000000|2023-01-03 05:50:00|8461|8446|8460.2|8445.2|8461|8446|8459.7|8444.7|4
1672725300000|2023-01-03 05:55:00|8460.7|8445.7|8457.2|8442.2|8460.7|8445.7|8457.2|8442.2|1
1672725900000|2023-01-03 06:05:00|8457.9|8442.9|8459.7|8444.7|8460.7|8445.7|8457.9|8442.9|1
1672726200000|2023-01-03 06:10:00|8459.5|8444.5|8532.8|8517.8|8532.8|8517.8|8459.2|8444.2|78
1672726500000|2023-01-03 06:15:00|8532.6|8517.6|8524.3|8509.3|8533.3|8518.3|8524.3|8509.3|5
1672726800000|2023-01-03 06:20:00|8523.2|8508.2|8521.3|8506.3|8530.9|8515.9|8521.2|8506.2|13
1672727100000|2023-01-03 06:25:00|8521.6|8506.6|8517.6|8502.6|8529.3|8514.3|8517.6|8502.6|5
1672727400000|2023-01-03 06:30:00|8518.4|8503.4|8524.6|8509.6|8531.4|8515.6|8518.4|8503.4|3
1672727700000|2023-01-03 06:35:00|8524.1|8509.1|8524.1|8509.1|8524.6|8509.6|8524.1|8509.1|2
1672728000000|2023-01-03 06:40:00|8523.8|8508.8|8523.1|8508.1|8524.1|8509.1|8522.1|8507.1|2
1672728300000|2023-01-03 06:45:00|8522.4|8507.4|8518.6|8503.6|8522.4|8507.4|8518.6|8503.6|2
1672728600000|2023-01-03 06:50:00|8519.6|8504.6|8519.6|8504.6|8521.3|8506.3|8517.6|8502.6|3
1672728900000|2023-01-03 06:55:00|8518.5|8503.5|8527.6|8512.6|8527.6|8512.6|8515.1|8500.1|7
1672729200000|2023-01-03 07:00:00|8530.6|8515.6|8527.6|8512.6|8530.6|8515.6|8525.6|8510.6|22
1672729500000|2023-01-03 07:05:00|8524.1|8509.1|8532.6|8517.6|8532.6|8517.6|8519.6|8504.6|13
1672729800000|2023-01-03 07:10:00|8532.3|8517.3|8532.1|8517.1|8533.6|8518.6|8529.1|8514.1|4
1672730100000|2023-01-03 07:15:00|8518.3|8503.3|8521.1|8506.1|8522.6|8507.6|8512.6|8497.6|14
1672730400000|2023-01-03 07:20:00|8521.6|8506.6|8524.8|8509.8|8526.6|8511.6|8521.6|8506.6|4
1672730700000|2023-01-03 07:25:00|8524.3|8509.3|8525.8|8510.8|8533.8|8518.8|8524.3|8509.3|3
1672731000000|2023-01-03 07:30:00|8526|8511|8512|8497|8526|8511|8512|8492|12
1672731300000|2023-01-03 07:35:00|8513.5|8498.5|8517.4|8502.4|8517.4|8502.4|8513.2|8498.2|2
1672731600000|2023-01-03 07:40:00|8515.1|8500.1|8538.7|8523.7|8543.2|8528.2|8513.2|8498.2|48
1672731900000|2023-01-03 07:45:00|8538.5|8523.5|8537.8|8522.8|8538.5|8523.5|8537.8|8522.8|2
1672732200000|2023-01-03 07:50:00|8538.1|8523.1|8542.8|8527.8|8542.8|8527.8|8535.8|8520.8|4
1672732500000|2023-01-03 07:55:00|8543|8528|8567.7|8552.7|8568|8553|8543|8528|121
1672732800000|2023-01-03 08:00:00|8568.6|8553.6|8579.6|8564.6|8585.6|8570.6|8566.1|8551.1|69
1672733100000|2023-01-03 08:05:00|8578.6|8563.6|8588.8|8573.8|8590.8|8575.8|8577.3|8562.3|43
1672733400000|2023-01-03 08:10:00|8588.5|8573.5|8584.2|8569.2|8591|8576|8580.2|8565.2|12
1672733700000|2023-01-03 08:15:00|8584.5|8569.5|8571|8556|8584.5|8569.5|8568|8553|100
1672734000000|2023-01-03 08:20:00|8570.5|8555.5|8569.3|8554.3|8574.6|8559.6|8569.3|8554.3|3
1672734300000|2023-01-03 08:25:00|8570.9|8555.9|8562.3|8547.3|8575.8|8560.8|8562.3|8547.3|3
1672734600000|2023-01-03 08:30:00|8561.5|8546.5|8560.5|8545.5|8561.5|8546.5|8560.5|8545.5|7
1672734900000|2023-01-03 08:35:00|8560.2|8545.2|8534.7|8519.7|8560.2|8545.2|8521.5|8506.5|103
1672735200000|2023-01-03 08:40:00|8536.7|8521.7|8534.5|8519.5|8538.8|8523.8|8534.5|8519.5|1
1672735800000|2023-01-03 08:50:00|8533.9|8518.9|8535.9|8520.9|8536.4|8521.4|8531.6|8516.6|22
1672736100000|2023-01-03 08:55:00|8536.2|8521.2|8539.2|8524.2|8541.9|8526.9|8536.2|8521.2|14
1672736400000|2023-01-03 09:00:00|8540.4|8525.4|8539.3|8524.3|8540.4|8525.4|8538.6|8523.6|1
1672736700000|2023-01-03 09:05:00|8540.8|8525.8|8547.1|8532.1|8549.6|8534.6|8539.8|8524.8|12
1672737000000|2023-01-03 09:10:00|8547.7|8532.7|8560.3|8545.3|8563.1|8548.1|8547.6|8532.6|11
1672737300000|2023-01-03 09:15:00|8560.8|8545.8|8551.8|8536.8|8566.4|8551.4|8550.4|8535.4|21
1672737600000|2023-01-03 09:20:00|8551.6|8536.6|8560.1|8545.1|8560.1|8545.1|8551.3|8536.3|3
1672737900000|2023-01-03 09:25:00|8559.8|8544.8|8563.8|8548.8|8566.3|8551.3|8559.3|8544.3|20
1672738200000|2023-01-03 09:30:00|8563.3|8548.3|8563.1|8548.1|8563.3|8548.3|8563.1|8548.1|0
1672738500000|2023-01-03 09:35:00|8562.8|8547.8|8561.8|8546.8|8562.8|8547.8|8560.3|8545.3|6
1672738800000|2023-01-03 09:40:00|8563.2|8548.2|8554.8|8539.8|8565.3|8550.3|8553.8|8538.8|20
1672739100000|2023-01-03 09:45:00|8554.5|8539.5|8554.8|8539.8|8555.8|8540.8|8554.3|8539.3|0
1672739400000|2023-01-03 09:50:00|8554.1|8539.1|8552.3|8537.3|8554.1|8539.1|8551.3|8536.3|5
1672740000000|2023-01-03 10:00:00|8554.3|8539.3|8554.3|8539.3|8556.8|8541.8|8552.1|8537.1|12
1672740300000|2023-01-03 10:05:00|8554|8539|8549.2|8534.2|8554.8|8539.8|8548.6|8533.6|7
1672740600000|2023-01-03 10:10:00|8548.7|8533.7|8543.2|8528.2|8548.7|8533.7|8542.2|8527.2|8
1672740900000|2023-01-03 10:15:00|8545.2|8530.2|8543.7|8528.7|8546.2|8531.2|8538.5|8523.5|8
1672741200000|2023-01-03 10:20:00|8543.2|8528.2|8534.7|8519.7|8543.2|8528.2|8534.7|8519.7|9
1672741500000|2023-01-03 10:25:00|8533.5|8518.5|8510.5|8495.5|8535.5|8520.5|8508.7|8493.7|21
1672741800000|2023-01-03 10:30:00|8510.7|8495.7|8504.3|8489.3|8510.7|8495.7|8499|8484|21
1672742100000|2023-01-03 10:35:00|8504|8489|8500.5|8485.5|8504|8489|8500.5|8485.5|64
1672742400000|2023-01-03 10:40:00|8500.8|8485.8|8510.3|8495.3|8513.3|8498.3|8500.8|8485.8|11
1672742700000|2023-01-03 10:45:00|8510.5|8495.5|8506.3|8491.3|8510.5|8495.5|8506.3|8491.3|1
1672743000000|2023-01-03 10:50:00|8506.1|8491.1|8501.8|8486.8|8506.1|8491.1|8501.8|8486.8|4
1672743300000|2023-01-03 10:55:00|8500.8|8485.8|8501.5|8486.5|8502.5|8487.5|8497.9|8482.9|19
1672743600000|2023-01-03 11:00:00|8500.8|8485.8|8492.5|8477.5|8500.8|8485.8|8490|8475|7
1672743900000|2023-01-03 11:05:00|8493|8478|8480.9|8465.9|8495.2|8480.2|8480.9|8465.9|12
1672744200000|2023-01-03 11:10:00|8480.1|8465.1|8487|8472|8487.5|8472.5|8478.7|8463.7|21
1672744500000|2023-01-03 11:15:00|8491.5|8476.5|8488.2|8473.2|8491.5|8476.5|8488|8473|5
1672744800000|2023-01-03 11:20:00|8485.7|8470.7|8482.1|8467.1|8486.7|8471.7|8481.7|8466.7|12
1672745100000|2023-01-03 11:25:00|8482.4|8467.4|8495.9|8480.9|8495.9|8480.9|8481.4|8466.4|8
1672745400000|2023-01-03 11:30:00|8498.4|8483.4|8502.4|8487.4|8502.4|8487.4|8495.4|8480.4|0
1672745700000|2023-01-03 11:35:00|8500.9|8485.9|8496.9|8481.9|8500.9|8485.9|8496.9|8481.9|1
1672746000000|2023-01-03 11:40:00|8497.4|8482.4|8496.3|8481.3|8498.4|8483.4|8496.3|8481.3|38
1672746300000|2023-01-03 11:45:00|8495.8|8480.8|8489.8|8474.8|8495.8|8480.8|8489.8|8474.8|9
1672746600000|2023-01-03 11:50:00|8489|8474|8482.1|8467.1|8489|8474|8481.3|8466.3|6
1672746900000|2023-01-03 11:55:00|8481.8|8466.8|8484.3|8469.3|8492.3|8477.3|8481.6|8466.6|5
1672747200000|2023-01-03 12:00:00|8484.6|8469.6|8482.3|8467.3|8491.3|8476.3|8481.3|8466.3|9
1672747500000|2023-01-03 12:05:00|8482.8|8467.8|8481.5|8466.5|8486.8|8471.8|8479|8464|17
1672747800000|2023-01-03 12:10:00|8481.2|8466.2|8487|8472|8487|8472|8476.5|8461.5|9
1672748100000|2023-01-03 12:15:00|8486.7|8471.7|8511.8|8496.8|8520.9|8505.9|8486.7|8471.7|44
1672748400000|2023-01-03 12:20:00|8512.1|8497.1|8504.8|8489.8|8512.3|8497.3|8504.8|8489.8|1
1672748700000|2023-01-03 12:25:00|8504.6|8489.6|8501.1|8486.1|8504.6|8489.6|8492.6|8477.6|17
1672749000000|2023-01-03 12:30:00|8495.4|8480.4|8500.8|8485.8|8501.3|8486.3|8495.4|8480.4|5
1672749300000|2023-01-03 12:35:00|8501.8|8486.8|8499.3|8484.3|8501.8|8486.8|8499.3|8484.3|0
1672749600000|2023-01-03 12:40:00|8498.8|8483.8|8490.8|8475.8|8504.8|8489.8|8486.3|8471.3|9
1672749900000|2023-01-03 12:45:00|8490.6|8475.6|8493.1|8478.1|8500.6|8485.6|8487.3|8472.3|10
1672750200000|2023-01-03 12:50:00|8494.4|8479.4|8486.8|8471.8|8495.3|8480.3|8485.6|8470.6|3
1672750500000|2023-01-03 12:55:00|8486|8471|8495.7|8480.7|8501.6|8486.6|8485.3|8470.3|12
1672750800000|2023-01-03 13:00:00|8494.8|8479.8|8518.4|8503.4|8530.7|8515.7|8491.9|8476.9|121
1672751100000|2023-01-03 13:05:00|8516.8|8501.8|8493.4|8478.4|8516.8|8501.8|8492.6|8477.6|31
1672751400000|2023-01-03 13:10:00|8493.1|8478.1|8491.8|8476.8|8501.6|8486.6|8483.1|8468.1|46
1672751700000|2023-01-03 13:15:00|8489.3|8474.3|8490.1|8475.1|8491.5|8476.5|8480.8|8465.8|33
1672752000000|2023-01-03 13:20:00|8490.3|8475.3|8488.6|8473.6|8506.4|8491.4|8488.3|8473.3|44
1672752300000|2023-01-03 13:25:00|8489.1|8474.1|8480.8|8465.8|8490.6|8475.6|8478.3|8463.3|40
1672752600000|2023-01-03 13:30:00|8482.7|8467.7|8488.8|8473.8|8488.8|8473.8|8473.8|8458.8|30
1672752900000|2023-01-03 13:35:00|8491.8|8476.8|8472.3|8457.3|8494.3|8479.3|8469.3|8454.3|71
1672753200000|2023-01-03 13:40:00|8474.8|8459.8|8481.5|8466.5|8487.3|8472.3|8472.8|8457.8|55
1672753500000|2023-01-03 13:45:00|8479|8464|8450.6|8435.6|8479|8464|8440.1|8425.1|97
1672753800000|2023-01-03 13:50:00|8462.6|8447.6|8458.5|8443.5|8464.6|8449.6|8453.1|8438.1|34
1672754100000|2023-01-03 13:55:00|8458.3|8443.3|8445|8430|8464|8449|8444.5|8429.5|47
1672754400000|2023-01-03 14:00:00|8444.8|8429.8|8422|8407|8445.5|8430.5|8422|8407|50
1672754700000|2023-01-03 14:05:00|8419.5|8404.5|8409.8|8394.8|8424.7|8409.7|8407.7|8392.7|70
1672755000000|2023-01-03 14:10:00|8409|8394|8374.8|8359.8|8409|8394|8371.8|8356.8|114
1672755300000|2023-01-03 14:15:00|8375|8360|8380.6|8365.6|8384.3|8369.3|8363.2|8348.2|83
1672755600000|2023-01-03 14:20:00|8377.6|8362.6|8368.2|8353.2|8377.6|8362.6|8367.2|8352.2|29
1672755900000|2023-01-03 14:25:00|8368.5|8353.5|8372|8357|8377|8362|8363.5|8348.5|43
1672756200000|2023-01-03 14:30:00|8372.5|8357.5|8394.9|8379.9|8397.3|8382.3|8370.3|8355.3|257
1672756500000|2023-01-03 14:35:00|8394.4|8379.4|8419.9|8404.9|8419.9|8404.9|8388|8373|48
1672756800000|2023-01-03 14:40:00|8418.9|8403.9|8425.5|8410.5|8431.5|8416.5|8415.9|8400.9|49
1672757100000|2023-01-03 14:45:00|8423.7|8408.7|8409.6|8394.6|8423.7|8408.7|8389.3|8374.3|90
1672757400000|2023-01-03 14:50:00|8412.9|8397.9|8409|8394|8416.2|8401.2|8406.5|8391.5|79
1672757700000|2023-01-03 14:55:00|8407.7|8392.7|8406.1|8391.1|8416.3|8401.3|8401.6|8386.6|141
1672758000000|2023-01-03 15:00:00|8406.4|8391.4|8433.4|8418.4|8447.7|8432.7|8403.3|8388.3|75
1672758300000|2023-01-03 15:05:00|8433.9|8418.9|8421.2|8406.2|8433.9|8418.9|8406.9|8391.9|70
1672758600000|2023-01-03 15:10:00|8420.7|8405.7|8390.6|8375.6|8426.2|8411.2|8384.9|8369.9|105
1672758900000|2023-01-03 15:15:00|8390.4|8375.4|8368.7|8353.7|8390.4|8375.4|8368|8353|82
1672759200000|2023-01-03 15:20:00|8368.3|8353.3|8360.1|8345.1|8371.5|8356.5|8359.2|8344.2|97
1672759500000|2023-01-03 15:25:00|8359.6|8344.6|8398.7|8383.7|8398.7|8383.7|8353.8|8338.8|487
1672759800000|2023-01-03 15:30:00|8398.1|8383.1|8385.2|8370.2|8398.1|8383.1|8361.1|8346.1|71
1672760100000|2023-01-03 15:35:00|8384.9|8369.9|8394.7|8379.7|8405.5|8390.5|8384.2|8369.2|65
1672760400000|2023-01-03 15:40:00|8395|8380|8400.1|8385.1|8405.2|8390.2|8394.7|8379.7|77
1672760700000|2023-01-03 15:45:00|8396.5|8381.5|8391.1|8376.1|8396.8|8381.8|8382.6|8367.6|62
1672761000000|2023-01-03 15:50:00|8393.4|8378.4|8374.3|8359.3|8393.9|8378.9|8371|8356|37
1672761300000|2023-01-03 15:55:00|8374.1|8359.1|8357.5|8342.5|8380.4|8365.4|8355.3|8340.3|112
1672761600000|2023-01-03 16:00:00|8357.1|8342.1|8359.6|8344.6|8362.2|8347.2|8347.3|8332.3|100
1672761900000|2023-01-03 16:05:00|8359.3|8344.3|8363.9|8348.9|8377.7|8362.7|8335.3|8320.3|188
1672762200000|2023-01-03 16:10:00|8363.4|8348.4|8390|8375|8398.5|8383.5|8361.7|8346.7|83
1672762500000|2023-01-03 16:15:00|8389.2|8374.2|8350.7|8335.7|8389.2|8374.2|8350.7|8335.7|38
1672762800000|2023-01-03 16:20:00|8350.2|8335.2|8323.9|8308.9|8360.2|8345.2|8322.3|8307.3|123
1672763100000|2023-01-03 16:25:00|8324.1|8309.1|8323|8308|8332.5|8317.5|8311.3|8296.3|132
1672763400000|2023-01-03 16:30:00|8323.3|8308.3|8315.7|8300.7|8329.2|8314.2|8314.7|8299.7|136
1672763700000|2023-01-03 16:35:00|8315.4|8300.4|8320.6|8305.6|8325.7|8310.7|8314.1|8299.1|75
1672764000000|2023-01-03 16:40:00|8320.4|8305.4|8329.9|8314.9|8333.4|8318.4|8320.1|8305.1|78
1672764300000|2023-01-03 16:45:00|8329.7|8314.7|8313.4|8298.4|8336.5|8321.5|8312.4|8297.4|157
1672764600000|2023-01-03 16:50:00|8314.6|8299.6|8331.6|8316.6|8335.4|8320.4|8313.4|8298.4|59
1672764900000|2023-01-03 16:55:00|8331.4|8316.4|8334.4|8319.4|8335.4|8320.4|8327.7|8312.7|64
1672765200000|2023-01-03 17:00:00|8334.1|8319.1|8331.5|8316.5|8348|8333|8325.7|8310.7|56
1672765500000|2023-01-03 17:05:00|8331.2|8316.2|8316.5|8301.5|8335.7|8320.7|8316.5|8301.5|41
1672765800000|2023-01-03 17:10:00|8315|8300|8314.5|8299.5|8320.7|8305.7|8313|8298|59
1672766100000|2023-01-03 17:15:00|8316.5|8301.5|8315.6|8300.6|8322|8307|8308.1|8293.1|57
1672766400000|2023-01-03 17:20:00|8316.1|8301.1|8306.3|8291.3|8324.9|8309.9|8304.1|8289.1|151
1672766700000|2023-01-03 17:25:00|8306.1|8291.1|8300.5|8285.5|8306.8|8291.8|8296.5|8281.5|112
1672767000000|2023-01-03 17:30:00|8300|8285|8322.8|8307.8|8323.8|8308.8|8293.8|8278.8|65
1672767300000|2023-01-03 17:35:00|8322.5|8307.5|8322.9|8307.9|8323.3|8308.3|8314.1|8299.1|19
1672767600000|2023-01-03 17:40:00|8322.6|8307.6|8317.1|8302.1|8323.4|8308.4|8309.4|8294.4|21
1672767900000|2023-01-03 17:45:00|8317.4|8302.4|8314.4|8299.4|8319.4|8304.4|8310.9|8295.9|47
1672768200000|2023-01-03 17:50:00|8314.1|8299.1|8326.9|8311.9|8326.9|8311.9|8313.6|8298.6|40
1672768500000|2023-01-03 17:55:00|8325.3|8310.3|8332.9|8317.9|8338.2|8323.2|8323.1|8308.1|28
1672768800000|2023-01-03 18:00:00|8332.7|8317.7|8329.1|8314.1|8334.9|8319.9|8322.4|8307.4|23
1672769100000|2023-01-03 18:05:00|8328.9|8313.9|8328.2|8313.2|8328.9|8313.9|8323|8308|40
1672769400000|2023-01-03 18:10:00|8328.7|8313.7|8333|8318|8337.7|8322.7|8325.4|8310.4|21
1672769700000|2023-01-03 18:15:00|8332.5|8317.5|8329.7|8314.7|8338.2|8323.2|8329.2|8314.2|36
1672770000000|2023-01-03 18:20:00|8329.4|8314.4|8331.8|8316.8|8333.1|8318.1|8315.6|8300.6|45
1672770300000|2023-01-03 18:25:00|8331.3|8316.3|8324.1|8309.1|8337.2|8322.2|8321.6|8306.6|37
1672770600000|2023-01-03 18:30:00|8323.9|8308.9|8322|8307|8329.5|8314.5|8321.2|8306.2|31
1672770900000|2023-01-03 18:35:00|8322.2|8307.2|8318.4|8303.4|8323.1|8308.1|8302.1|8287.1|82
1672771200000|2023-01-03 18:40:00|8316.8|8301.8|8320.7|8305.7|8327|8312|8316.4|8301.4|47
1672771500000|2023-01-03 18:45:00|8320.5|8305.5|8308.6|8293.6|8320.5|8305.5|8307.1|8292.1|79
1672771800000|2023-01-03 18:50:00|8308.9|8293.9|8309.4|8294.4|8316.4|8301.4|8305.9|8290.9|56
1672772100000|2023-01-03 18:55:00|8309.1|8294.1|8322.4|8307.4|8331|8316|8308.1|8293.1|71
1672772400000|2023-01-03 19:00:00|8321.5|8306.5|8303.5|8288.5|8322.3|8307.3|8303.5|8288.5|76
1672772700000|2023-01-03 19:05:00|8303.2|8288.2|8309.3|8294.3|8314|8299|8301.3|8286.3|86
1672773000000|2023-01-03 19:10:00|8309.6|8294.6|8320.3|8305.3|8334|8319|8307|8292|680
1672773300000|2023-01-03 19:15:00|8320|8305|8335.6|8320.6|8338.6|8323.6|8318.6|8303.6|106
1672797600000|2023-01-04 02:00:00|8345.1|8330.1|8356.2|8341.2|8356.5|8341.3|8341.1|8319|27
1672797900000|2023-01-04 02:05:00|8356.5|8341.5|8343|8328|8356.5|8341.5|8342.8|8327.8|6
1672798200000|2023-01-04 02:10:00|8342.3|8327.3|8338|8323|8352.1|8337.1|8337.6|8322.6|28
1672798500000|2023-01-04 02:15:00|8339.5|8324.5|8339.3|8324.3|8348|8333|8338|8323|10
1672798800000|2023-01-04 02:20:00|8339.5|8324.5|8338|8323|8340.5|8325.5|8338|8323|0
1672799100000|2023-01-04 02:25:00|8338.2|8323.2|8360.2|8345.2|8360.2|8345.2|8336.4|8321.4|12
1672799400000|2023-01-04 02:30:00|8358.8|8343.8|8369.8|8354.8|8388.4|8373.4|8356.9|8341.9|25
1672799700000|2023-01-04 02:35:00|8369.5|8354.5|8369.7|8354.7|8370|8355|8369.3|8354.3|0
1672800000000|2023-01-04 02:40:00|8369.5|8354.5|8375.5|8360.5|8375.5|8360.5|8369.5|8354.5|0
1672800300000|2023-01-04 02:45:00|8375.8|8360.8|8371.5|8356.5|8376|8361|8358.5|8343.5|11
1672800600000|2023-01-04 02:50:00|8367|8352|8365.5|8350.5|8390|8375|8365.5|8350.5|19
1672800900000|2023-01-04 02:55:00|8363|8348|8376.5|8351.5|8377|8359|8362.4|8347.4|8
1672802400000|2023-01-04 03:20:00|8375.8|8350.8|8376|8351|8376|8351|8375.5|8350.5|8
1672802700000|2023-01-04 03:25:00|8376.5|8351.5|8375.7|8360.7|8378.3|8361|8375.7|8351.5|2
1672803000000|2023-01-04 03:30:00|8374|8359|8370.5|8355.5|8374|8359|8365.5|8350.5|2
1672803300000|2023-01-04 03:35:00|8366|8351|8375.5|8360.5|8375.5|8360.5|8362.5|8347.5|4
1672803600000|2023-01-04 03:40:00|8375.8|8360.8|8368.9|8353.9|8375.8|8360.8|8368.4|8353.4|5
1672803900000|2023-01-04 03:45:00|8366.7|8351.7|8367.2|8352.2|8367.2|8352.2|8364.1|8349.1|1
1672804200000|2023-01-04 03:50:00|8363.2|8348.2|8346.2|8331.2|8363.2|8348.2|8344.7|8329.7|9
1672804500000|2023-01-04 03:55:00|8347.6|8332.6|8359.7|8344.7|8359.7|8344.7|8347.6|8332.6|2
1672804800000|2023-01-04 04:00:00|8360.7|8345.7|8364.7|8349.7|8364.7|8349.7|8360.7|8345.7|2
1672805100000|2023-01-04 04:05:00|8361.7|8346.7|8363.9|8348.9|8363.9|8348.9|8360.2|8345.2|2
1672805400000|2023-01-04 04:10:00|8362.3|8347.3|8364.7|8349.7|8364.9|8349.9|8360.1|8345.1|1
1672805700000|2023-01-04 04:15:00|8360.2|8345.2|8363.4|8348.4|8363.4|8348.4|8358.7|8343.7|1
1672806000000|2023-01-04 04:20:00|8362.1|8347.1|8355.2|8340.2|8362.1|8347.1|8349.9|8334.9|3
1672806300000|2023-01-04 04:25:00|8352.5|8337.5|8350.7|8335.7|8352.5|8337.5|8350.7|8335.7|1
1672806600000|2023-01-04 04:30:00|8349|8334|8346.6|8331.6|8349|8334|8346.6|8331.6|0
1672806900000|2023-01-04 04:35:00|8347.2|8332.2|8361.7|8346.7|8361.7|8346.7|8347.2|8332.2|5
1672807200000|2023-01-04 04:40:00|8362.2|8347.2|8362.7|8347.7|8362.7|8347.7|8362.2|8347.2|0
1672807800000|2023-01-04 04:50:00|8363.7|8348.7|8363.7|8348.7|8363.7|8348.7|8363.7|8348.7|0
1672808100000|2023-01-04 04:55:00|8364.7|8349.7|8381.2|8356.2|8381.2|8360.2|8364.7|8349.7|1
1672808400000|2023-01-04 05:00:00|8381.7|8356.7|8381.7|8356.7|8381.7|8356.7|8381.7|8356.7|0
1672808700000|2023-01-04 05:05:00|8383|8358|8384.3|8369.3|8388.2|8373.2|8376.7|8357.7|3
1672809000000|2023-01-04 05:10:00|8383.3|8368.3|8383|8368|8383.3|8368.3|8383|8368|0
1672809600000|2023-01-04 05:20:00|8381.7|8366.7|8379|8364|8381.7|8366.7|8379|8364|0
1672809900000|2023-01-04 05:25:00|8378.8|8363.8|8378|8363|8378.8|8363.8|8378|8363|0
1672810200000|2023-01-04 05:30:00|8378.3|8363.3|8380|8365|8381.5|8366.5|8378|8363|0
1672810500000|2023-01-04 05:35:00|8380.3|8365.3|8382|8367|8383|8368|8380.3|8365.3|2
1672810800000|2023-01-04 05:40:00|8380.7|8365.7|8371.5|8356.5|8380.7|8365.7|8371.5|8356.5|1
1672811100000|2023-01-04 05:45:00|8372|8357|8371.8|8356.8|8372|8357|8364.5|8349.5|3
1672811400000|2023-01-04 05:50:00|8372|8357|8372.5|8357.5|8372.5|8357.5|8371.5|8356.5|0
1672811700000|2023-01-04 05:55:00|8372.2|8357.2|8372|8357|8373.2|8358.2|8371.5|8356.5|0
1672812000000|2023-01-04 06:00:00|8371.7|8356.7|8371.7|8356.7|8371.7|8356.7|8370.7|8355.7|1
1672812300000|2023-01-04 06:05:00|8372|8357|8376.5|8361.5|8377.5|8362.5|8371.7|8356.7|9
1672812600000|2023-01-04 06:10:00|8380.8|8365.8|8381.2|8366.2|8381.2|8366.2|8378.2|8363.2|2
1672812900000|2023-01-04 06:15:00|8384.2|8369.2|8362.6|8347.6|8384.2|8369.2|8362.3|8347.3|8
1672813200000|2023-01-04 06:20:00|8362.3|8347.3|8353.8|8338.8|8362.3|8347.3|8353.3|8338.3|1
1672813800000|2023-01-04 06:30:00|8353.6|8338.6|8354.3|8339.3|8354.3|8339.3|8353.1|8338.1|0
1672814100000|2023-01-04 06:35:00|8355|8340|8361.8|8346.8|8361.8|8346.8|8355|8340|1
1672814400000|2023-01-04 06:40:00|8362.1|8347.1|8363.3|8348.3|8363.8|8348.8|8362.1|8347.1|6
1672814700000|2023-01-04 06:45:00|8360.3|8345.3|8351.3|8336.3|8360.3|8345.3|8351.1|8336.1|5
1672815000000|2023-01-04 06:50:00|8353.8|8338.8|8349.3|8334.3|8353.8|8338.8|8348.6|8333.6|8
1672815300000|2023-01-04 06:55:00|8349.9|8334.9|8358.8|8343.8|8358.8|8343.8|8349.9|8334.9|1
1672815600000|2023-01-04 07:00:00|8359.3|8344.3|8353.1|8338.1|8359.3|8344.3|8353.1|8338.1|1
1672815900000|2023-01-04 07:05:00|8353.5|8338.5|8355.9|8340.9|8355.9|8340.9|8344.9|8329.9|12
1672816200000|2023-01-04 07:10:00|8357.4|8342.4|8362.9|8347.9|8364.6|8349.6|8357.4|8342.4|1
1672816800000|2023-01-04 07:20:00|8362.4|8347.4|8345.3|8330.3|8362.4|8347.4|8345.3|8330.3|12
1672817100000|2023-01-04 07:25:00|8345.9|8330.9|8346.3|8331.3|8346.3|8331.3|8345.9|8330.9|0
1672817400000|2023-01-04 07:30:00|8347.3|8332.3|8346.3|8331.3|8347.6|8332.6|8344.3|8329.3|4
1672817700000|2023-01-04 07:35:00|8347.1|8332.1|8353.3|8338.3|8353.3|8338.3|8346.1|8331.1|10
1672818000000|2023-01-04 07:40:00|8354.3|8339.3|8364.4|8349.4|8364.4|8349.4|8354.3|8339.3|2
1672818300000|2023-01-04 07:45:00|8366|8351|8370.4|8355.4|8370.4|8355.4|8366|8351|3
1672818600000|2023-01-04 07:50:00|8370.9|8355.9|8373.9|8358.9|8373.9|8358.9|8370.4|8355.4|0
1672818900000|2023-01-04 07:55:00|8373.6|8358.6|8370.9|8355.9|8373.6|8358.6|8369.9|8354.9|3
1672819200000|2023-01-04 08:00:00|8370.6|8355.6|8368.9|8353.9|8370.9|8355.9|8367.9|8352.9|4
1672819500000|2023-01-04 08:05:00|8368.4|8353.4|8367.1|8352.1|8370.9|8355.9|8366.1|8351.1|4
1672819800000|2023-01-04 08:10:00|8366.1|8351.1|8366.1|8351.1|8370.9|8355.9|8364.1|8349.1|8
1672820100000|2023-01-04 08:15:00|8363.9|8348.9|8345.9|8330.9|8365.4|8350.4|8343|8328|16
1672820400000|2023-01-04 08:20:00|8346.2|8331.2|8353.6|8338.6|8353.6|8338.6|8346.2|8331.2|6
1672820700000|2023-01-04 08:25:00|8354.2|8339.2|8358.4|8343.4|8359.1|8344.1|8353.6|8338.6|1
1672821000000|2023-01-04 08:30:00|8357.9|8342.9|8363.4|8348.4|8367.7|8352.7|8357.9|8342.9|2
1672821300000|2023-01-04 08:35:00|8363.1|8348.1|8360.6|8345.6|8364.9|8349.9|8359.6|8344.6|8
1672821600000|2023-01-04 08:40:00|8361.1|8346.1|8381.4|8366.4|8381.4|8366.4|8361.1|8346.1|20
1672821900000|2023-01-04 08:45:00|8383.4|8368.4|8396.1|8381.1|8398.9|8383.9|8381.9|8366.9|11
1672822200000|2023-01-04 08:50:00|8396.7|8381.7|8401.4|8386.4|8405.1|8390.1|8394.4|8379.4|7
1672822500000|2023-01-04 08:55:00|8401.6|8386.6|8399.9|8384.9|8403.4|8388.4|8399.9|8384.9|5
1672822800000|2023-01-04 09:00:00|8398.7|8383.7|8392.9|8377.9|8398.7|8383.7|8391.9|8376.9|5
1672823100000|2023-01-04 09:05:00|||||||||1
1672823400000|2023-01-04 09:10:00|8393.7|8378.7|8394.4|8379.4|8394.4|8379.4|8393.7|8378.7|1
1672823700000|2023-01-04 09:15:00|8394.6|8379.6|8392.9|8377.9|8395.9|8380.9|8391.9|8376.9|3
1672824000000|2023-01-04 09:20:00|8392.4|8377.4|8420.9|8405.9|8421.1|8406.1|8392.4|8377.4|33
1672824300000|2023-01-04 09:25:00|8416.3|8401.3|8416.3|8401.3|8417.3|8402.3|8406.8|8391.8|20
1672824600000|2023-01-04 09:30:00|8416.6|8401.6|8412.8|8397.8|8417.1|8402.1|8412.3|8397.3|10
1672824900000|2023-01-04 09:35:00|8413.1|8398.1|8408.2|8393.2|8414.8|8399.8|8407.7|8392.7|8
1672825200000|2023-01-04 09:40:00|8408.5|8393.5|8392.7|8377.7|8408.5|8393.5|8392.7|8377.7|3
1672825500000|2023-01-04 09:45:00|8392.2|8377.2|8395|8380|8395|8380|8390.2|8375.2|1
1672825800000|2023-01-04 09:50:00|8394.3|8379.3|8398|8383|8401|8386|8393.2|8378.2|5
1672826100000|2023-01-04 09:55:00|8399.5|8384.5|8396.5|8381.5|8401.5|8386.5|8396.5|8381.5|1
1672826400000|2023-01-04 10:00:00|8396.8|8381.8|8397.5|8382.5|8399|8384|8396.5|8381.5|2
1672826700000|2023-01-04 10:05:00|8395.4|8380.4|8392.7|8377.7|8395.4|8380.4|8391.2|8376.2|1
1672827000000|2023-01-04 10:10:00|8391.7|8376.7|8385|8370|8397|8382|8382.5|8367.5|14
1672827300000|2023-01-04 10:15:00|8385.8|8370.8|8380.3|8365.3|8386.6|8371.6|8379.3|8364.3|9
1672827600000|2023-01-04 10:20:00|8373.1|8358.1|8382.4|8367.4|8382.4|8367.4|8372.3|8357.3|20
1672827900000|2023-01-04 10:25:00|8382.1|8367.1|8388.4|8373.4|8388.4|8373.4|8382.1|8367.1|1
1672828200000|2023-01-04 10:30:00|8387|8372|8381.4|8366.4|8387.4|8372.4|8380.9|8365.9|0
1672828500000|2023-01-04 10:35:00|8380.8|8365.8|8380.5|8365.5|8385.5|8370.5|8380|8365|5
1672828800000|2023-01-04 10:40:00|8381.3|8366.3|8382.5|8367.5|8382.5|8367.5|8381.3|8366.3|0
1672829100000|2023-01-04 10:45:00|8383.2|8368.2|8378.8|8363.8|8386|8371|8378.8|8363.8|4
1672829400000|2023-01-04 10:50:00|8379.3|8364.3|8366.7|8351.7|8380.8|8365.8|8365.6|8350.6|41
1672829700000|2023-01-04 10:55:00|8366.1|8351.1|8363.4|8348.4|8366.7|8351.7|8362.1|8347.1|1
1672830000000|2023-01-04 11:00:00|8363.9|8348.9|8377.7|8362.7|8377.7|8362.7|8363.4|8348.4|23
1672830300000|2023-01-04 11:05:00|8377.1|8362.1|8378.2|8363.2|8378.2|8363.2|8376.6|8361.6|5
1672830600000|2023-01-04 11:10:00|8377.9|8362.9|8384.7|8369.7|8385.9|8370.9|8377.9|8362.9|4
1672831200000|2023-01-04 11:20:00|8385|8370|8391.2|8376.2|8391.2|8376.2|8384.7|8369.7|1
1672831500000|2023-01-04 11:25:00|8390.9|8375.9|8382.7|8367.7|8390.9|8375.9|8377.1|8354.1|6
1672831800000|2023-01-04 11:30:00|8382.2|8367.2|8373.4|8358.4|8382.2|8367.2|8373.4|8358.4|2
1672832100000|2023-01-04 11:35:00|8365.1|8350.1|8363.4|8348.4|8365.1|8350.1|8360.4|8345.4|3
1672832400000|2023-01-04 11:40:00|8364.2|8349.2|8347.4|8332.4|8364.4|8349.4|8347.4|8332.4|11
1672832700000|2023-01-04 11:45:00|8347.7|8332.7|8348.3|8333.3|8348.9|8333.9|8347.7|8332.7|1
1672833000000|2023-01-04 11:50:00|8348.8|8333.8|8358.1|8343.1|8358.1|8343.1|8348.8|8333.8|8
1672833300000|2023-01-04 11:55:00|8358.5|8343.5|8358.3|8343.3|8360.1|8345.1|8357.3|8342.3|12
1672833600000|2023-01-04 12:00:00|8357.5|8342.5|8352.3|8337.3|8357.5|8342.5|8352.3|8337.3|5
1672833900000|2023-01-04 12:05:00|8350.7|8335.7|8353.8|8338.8|8353.8|8338.8|8347.1|8332.1|15
1672834200000|2023-01-04 12:10:00|8358.1|8343.1|8360.3|8345.3|8366.4|8351.4|8358.1|8338.4|15
1672834500000|2023-01-04 12:15:00|8363.6|8348.6|8371.4|8356.4|8371.9|8356.9|8363.6|8348.6|7
1672834800000|2023-01-04 12:20:00|8371.1|8356.1|8360.6|8345.6|8372.6|8357.6|8355.9|8340.9|11
1672835100000|2023-01-04 12:25:00|8360.4|8345.4|8367.4|8352.4|8367.6|8352.6|8360.4|8345.4|3
1672835400000|2023-01-04 12:30:00|8367.6|8352.6|8364|8349|8367.6|8352.6|8354.4|8339.4|75
1672835700000|2023-01-04 12:35:00|8363.7|8348.7|8360.5|8345.5|8364|8349|8360|8345|1
1672836000000|2023-01-04 12:40:00|8360|8345|8362.6|8347.6|8362.6|8347.6|8355|8340|10
1672836300000|2023-01-04 12:45:00|8362.1|8347.1|8359.1|8344.1|8362.1|8347.1|8358.1|8343.1|1
1672836600000|2023-01-04 12:50:00|8358.6|8343.6|8358.1|8343.1|8361.6|8346.6|8354.2|8339.2|275
1672836900000|2023-01-04 12:55:00|8356.6|8341.6|8341.1|8326.1|8356.6|8341.6|8337.4|8322.4|26
1672837200000|2023-01-04 13:00:00|8339.3|8324.3|8350.4|8335.4|8359.7|8344.7|8330.9|8315.9|67
1672837500000|2023-01-04 13:05:00|8350.6|8335.6|8354.6|8339.6|8368.1|8353.1|8350.4|8335.4|63
1672837800000|2023-01-04 13:10:00|8354.4|8339.4|8357.7|8342.7|8363.9|8348.9|8349.9|8334.9|46
1672838100000|2023-01-04 13:15:00|8355.2|8340.2|8353.2|8338.2|8355.7|8340.7|8348.9|8333.9|30
1672838400000|2023-01-04 13:20:00|8353.7|8338.7|8358.9|8343.9|8361.3|8346.3|8353.7|8338.7|52
1672838700000|2023-01-04 13:25:00|8359.2|8344.2|8327.6|8312.6|8359.6|8344.6|8327.3|8312.3|62
1672839000000|2023-01-04 13:30:00|8327.1|8312.1|8322.1|8307.1|8328.4|8313.4|8314.6|8299.6|125
1672839300000|2023-01-04 13:35:00|8321.1|8306.1|8317.5|8302.5|8321.5|8306.5|8317.5|8302.5|40
1672839600000|2023-01-04 13:40:00|8319|8304|8311.9|8296.9|8319|8304|8305.7|8290.7|83
1672839900000|2023-01-04 13:45:00|8311.6|8296.6|8319.2|8304.2|8324.2|8309.2|8311.6|8296.6|58
1672840200000|2023-01-04 13:50:00|8318.9|8303.9|8306.6|8291.6|8322.4|8307.4|8306.6|8291.6|29
1672840500000|2023-01-04 13:55:00|8306.9|8291.9|8307.4|8292.4|8310.4|8295.4|8306.6|8291.6|17
1672840800000|2023-01-04 14:00:00|8309.1|8294.1|8316.6|8301.6|8317.4|8302.4|8295.1|8280.1|180
1672841100000|2023-01-04 14:05:00|8316.4|8301.4|8309.8|8294.8|8317.9|8302.9|8309.8|8294.8|42
1672841400000|2023-01-04 14:10:00|8309.3|8294.3|8302.1|8287.1|8311.3|8296.3|8301.3|8286.3|17
1672841700000|2023-01-04 14:15:00|8302.3|8287.3|8303.5|8288.5|8307.6|8292.6|8300.8|8285.8|51
1672842000000|2023-01-04 14:20:00|8305.3|8290.3|8299.1|8284.1|8305.3|8290.3|8298.6|8283.6|10
1672842300000|2023-01-04 14:25:00|8298.6|8283.6|8309.1|8294.1|8309.6|8294.6|8296.6|8281.6|31
1672842600000|2023-01-04 14:30:00|8307.3|8292.3|8280.8|8265.8|8307.3|8292.3|8255.3|8240.3|264
1672842900000|2023-01-04 14:35:00|8281.9|8266.9|8287.6|8272.6|8304.8|8289.8|8280.8|8265.8|72
1672843200000|2023-01-04 14:40:00|8287.8|8272.8|8273.5|8258.5|8295.6|8280.6|8273.5|8258.5|47
1672843500000|2023-01-04 14:45:00|8273.1|8258.1|8229.3|8214.3|8277.3|8262.3|8229.3|8214.3|270
1672843800000|2023-01-04 14:50:00|8230.5|8215.5|8231.8|8216.8|8239.6|8224.6|8216.3|8201.3|235
1672844100000|2023-01-04 14:55:00|8231.3|8216.3|8245.4|8230.4|8246.1|8231.1|8222.8|8207.8|71
1672844400000|2023-01-04 15:00:00|8245.6|8230.6|8217.9|8202.9|8254.9|8239.9|8217.7|8202.7|247
1672844700000|2023-01-04 15:05:00|8219.1|8204.1|8208.9|8193.9|8224.4|8209.4|8207.9|8192.9|215
1672845000000|2023-01-04 15:10:00|8208.4|8193.4|8186.6|8171.6|8212.2|8197.2|8178.9|8163.9|365
1672845300000|2023-01-04 15:15:00|8186.3|8171.3|8190.2|8175.2|8203|8188|8184.8|8169.8|130
1672845600000|2023-01-04 15:20:00|8189.9|8174.9|8190.7|8175.7|8200.2|8185.2|8187.9|8172.9|107
1672845900000|2023-01-04 15:25:00|8190.2|8175.2|8219|8204|8222.8|8207.8|8187.7|8172.7|177
1672846200000|2023-01-04 15:30:00|8220.5|8205.5|8215.5|8200.5|8246.8|8231.8|8215.5|8200.5|269
1672846500000|2023-01-04 15:35:00|8217.3|8202.3|8210.8|8195.8|8217.8|8202.8|8195.7|8180.7|133
1672846800000|2023-01-04 15:40:00|8211.3|8196.3|8181.4|8166.4|8211.3|8196.3|8179.7|8164.7|311
1672847100000|2023-01-04 15:45:00|8181.6|8166.6|8121.6|8106.6|8183.4|8168.4|8121.3|8106.3|656
1672847400000|2023-01-04 15:50:00|8121.3|8106.3|8119.1|8104.1|8134.9|8119.9|8115.6|8100.6|206
1672847700000|2023-01-04 15:55:00|8118.8|8103.8|8123.8|8108.8|8125.6|8110.6|8114.3|8099.3|127
1672848000000|2023-01-04 16:00:00|8124.1|8109.1|8139.2|8124.2|8144.4|8129.4|8123.8|8108.8|207
1672848300000|2023-01-04 16:05:00|8138.2|8123.2|8151|8136|8152.2|8137.2|8131.2|8116.2|126
1672848600000|2023-01-04 16:10:00|8151.2|8136.2|8155.4|8140.4|8166.5|8151.5|8149|8134|122
1672848900000|2023-01-04 16:15:00|8155.6|8140.6|8147.4|8132.4|8158.4|8143.4|8139.9|8124.9|71
1672849200000|2023-01-04 16:20:00|8147.7|8132.7|8128.6|8113.6|8152.4|8137.4|8125.9|8110.9|158
1672849500000|2023-01-04 16:25:00|8128.9|8113.9|8132.6|8117.6|8134.9|8119.9|8123.6|8108.6|69
1672849800000|2023-01-04 16:30:00|8132.9|8117.9|8129.1|8114.1|8132.9|8117.9|8116.3|8101.3|90
1672850100000|2023-01-04 16:35:00|8127.6|8112.6|8139.6|8124.6|8149.4|8134.4|8121.4|8106.4|81
1672850400000|2023-01-04 16:40:00|8139.3|8124.3|8125.6|8110.6|8154.1|8139.1|8125.6|8110.6|83
1672850700000|2023-01-04 16:45:00|8124.6|8109.6|8130.3|8115.3|8136.4|8121.4|8121.6|8106.6|107
1672851000000|2023-01-04 16:50:00|8129.8|8114.8|8134.4|8119.4|8135.9|8120.9|8121.9|8106.9|61
1672851300000|2023-01-04 16:55:00|8133.9|8118.9|8131.7|8116.7|8137.7|8122.7|8128.4|8113.4|45
1672851600000|2023-01-04 17:00:00|8132.2|8117.2|8124.2|8109.2|8144.4|8129.4|8124.2|8109.2|77
1672851900000|2023-01-04 17:05:00|8126.4|8111.4|8119.2|8104.2|8130.9|8115.9|8119.2|8104.2|138
1672852200000|2023-01-04 17:10:00|8118.9|8103.9|8093.1|8078.1|8124.1|8109.1|8092.9|8077.9|376
1672852500000|2023-01-04 17:15:00|8093.4|8078.4|8096.3|8081.3|8099.5|8084.5|8087.5|8072.5|185
1672852800000|2023-01-04 17:20:00|8096|8081|8088|8073|8096.3|8081.3|8086.7|8071.7|61
1672853100000|2023-01-04 17:25:00|8087.7|8072.7|8089.2|8074.2|8102.5|8087.5|8086.7|8071.7|131
1672853400000|2023-01-04 17:30:00|8088.6|8073.6|8108.3|8093.3|8109.8|8094.8|8087|8072|123
1672853700000|2023-01-04 17:35:00|8110.4|8095.4|8100.7|8085.7|8112.4|8097.4|8094.8|8079.8|56
1672854000000|2023-01-04 17:40:00|8100.3|8085.3|8109.2|8094.2|8113.2|8098.2|8096.5|8081.5|133
1672854300000|2023-01-04 17:45:00|8109.5|8094.5|8126.2|8111.2|8126.2|8111.2|8109|8094|130
1672854600000|2023-01-04 17:50:00|8132|8117|8134.2|8119.2|8137.8|8122.8|8120.7|8105.7|150
1672854900000|2023-01-04 17:55:00|8134.5|8119.5|8118.3|8103.3|8134.7|8119.7|8111.5|8096.5|91
1672855200000|2023-01-04 18:00:00|8118.5|8103.5|8149.3|8134.3|8153.6|8138.6|8115.3|8100.3|104
1672855500000|2023-01-04 18:05:00|8148.8|8133.8|8135.1|8120.1|8148.8|8133.8|8133.3|8118.3|38
1672855800000|2023-01-04 18:10:00|8134.9|8119.9|8116.3|8101.3|8138.1|8123.1|8111.8|8096.8|53
1672856100000|2023-01-04 18:15:00|8116.1|8101.1|8098.8|8083.8|8116.1|8101.1|8098.6|8083.6|66
1672856400000|2023-01-04 18:20:00|8098.6|8083.6|8093.5|8078.5|8100.8|8085.8|8092.5|8077.5|36
1672856700000|2023-01-04 18:25:00|8093|8078|8096.3|8081.3|8102.1|8087.1|8088.5|8073.5|49
1672857000000|2023-01-04 18:30:00|8097.3|8082.3|8078.8|8063.8|8105.6|8090.6|8078.8|8063.8|60
1672857300000|2023-01-04 18:35:00|8079|8064|8078.8|8063.8|8081.6|8066.6|8072.6|8057.6|69
1672857600000|2023-01-04 18:40:00|8078.3|8063.3|8069.5|8054.5|8078.3|8063.3|8069|8054|86
1672857900000|2023-01-04 18:45:00|8069.8|8054.8|8067|8052|8070.3|8055.3|8064.5|8049.5|111
1672858200000|2023-01-04 18:50:00|8070|8055|8064.8|8049.8|8074|8059|8064.5|8049.5|66
1672858500000|2023-01-04 18:55:00|8064.3|8049.3|8068|8053|8068.8|8053.8|8060.8|8045.8|137
1672858800000|2023-01-04 19:00:00|8067.8|8052.8|8065.5|8050.5|8072.5|8057.5|8060.8|8045.8|236
1672859100000|2023-01-04 19:05:00|8065.3|8050.3|8062.5|8047.5|8077.3|8062.3|8062.5|8047.5|267
1672859400000|2023-01-04 19:10:00|8062.8|8047.8|8058|8043|8079.8|8064.8|8049.5|8034.5|1092
1672859700000|2023-01-04 19:15:00|8058.3|8043.3|8059.5|8044.5|8067.5|8052.5|8055.5|8040.5|186
1672884000000|2023-01-05 02:00:00|8083.3|8068.3|8099.2|8084.2|8100.2|8085.2|8067|8049.2|73
1672884300000|2023-01-05 02:05:00|8099.7|8084.7|8107.2|8092.2|8114.9|8092.2|8078|8063|29
1672884600000|2023-01-05 02:10:00|8105.9|8090.9|8111.5|8096.5|8111.5|8096.5|8104.2|8089.2|17
1672884900000|2023-01-05 02:15:00|8112.2|8097.2|8127.3|8112.3|8127.3|8112.3|8106.7|8091.7|14
1672885200000|2023-01-05 02:20:00|8127.8|8112.8|8133.8|8118.8|8135.8|8120.8|8127.3|8112.3|18
1672885500000|2023-01-05 02:25:00|8132.8|8117.8|8126.3|8111.3|8132.8|8117.8|8121.5|8106.5|21
1672885800000|2023-01-05 02:30:00|8125.4|8110.4|8114.6|8099.6|8125.4|8110.4|8103.3|8088.3|22
1672886100000|2023-01-05 02:35:00|8111.6|8096.6|8098.9|8083.9|8116.6|8101.6|8094.1|8079.1|65
1672886400000|2023-01-05 02:40:00|8098.4|8083.4|8098.9|8083.9|8106.4|8091.4|8095.8|8080.8|8
1672886700000|2023-01-05 02:45:00|8099.1|8084.1|8103.6|8088.6|8109.1|8094.1|8098.9|8083.9|14
1672887000000|2023-01-05 02:50:00|8105.9|8090.9|8104.4|8089.4|8110.1|8095.1|8103.6|8088.6|10
1672887300000|2023-01-05 02:55:00|8104.6|8089.6|8101.9|8086.9|8113.1|8098.1|8101.4|8086.4|33
1672887600000|2023-01-05 03:00:00|8101.6|8086.6|8099.9|8084.9|8104.4|8089.4|8094.1|8079.1|35
1672887900000|2023-01-05 03:05:00|8097|8082|8100.4|8085.4|8100.4|8085.4|8091.4|8076.4|25
1672888200000|2023-01-05 03:10:00|8102.9|8087.9|8110.2|8095.2|8110.2|8095.2|8100.4|8085.4|4
1672888500000|2023-01-05 03:15:00|8110.9|8095.9|8106.1|8091.1|8112.6|8097.6|8106.1|8091.1|1
1672888800000|2023-01-05 03:20:00|8106.4|8091.4|8110.6|8095.6|8111.4|8096.4|8106.4|8091.4|1
1672889100000|2023-01-05 03:25:00|8110.9|8095.9|8112.1|8097.1|8113.4|8098.4|8106.1|8091.1|1
1672889400000|2023-01-05 03:30:00|8111.6|8096.6|8115.1|8100.1|8116.2|8101.2|8110.1|8095.1|8
1672889700000|2023-01-05 03:35:00|8112.6|8097.6|8115.1|8100.1|8115.1|8100.1|8112.6|8097.6|1
1672890000000|2023-01-05 03:40:00|8115.4|8100.4|8117.9|8102.9|8119.4|8104.4|8115.1|8100.1|2
1672890300000|2023-01-05 03:45:00|8116.9|8101.9|8115.9|8100.9|8116.9|8101.9|8110.6|8095.6|2
1672890600000|2023-01-05 03:50:00|8113.8|8098.8|8119.7|8104.7|8120.1|8105.1|8109.9|8094.9|4
1672890900000|2023-01-05 03:55:00|8118.6|8103.6|8114.9|8099.9|8118.6|8103.6|8113.9|8098.9|0
1672891200000|2023-01-05 04:00:00|8115.2|8100.2|8115.1|8100.1|8115.4|8100.4|8112.6|8097.6|5
1672891500000|2023-01-05 04:05:00|8118.7|8103.7|8117.9|8102.9|8120.9|8105.9|8117.1|8102.1|8
1672891800000|2023-01-05 04:10:00|8115.1|8100.1|8122.9|8107.9|8124.4|8109.4|8114.1|8099.1|4
1672892100000|2023-01-05 04:15:00|8120.4|8105.4|8129.6|8114.6|8129.6|8114.6|8118.9|8103.9|2
1672892400000|2023-01-05 04:20:00|8131.4|8116.4|8129.4|8114.4|8131.4|8116.4|8128.1|8113.1|3
1672892700000|2023-01-05 04:25:00|8129.6|8114.6|8130.6|8115.6|8131.6|8116.6|8129.4|8114.4|14
1672893000000|2023-01-05 04:30:00|8130.4|8115.4|8132.4|8117.4|8132.4|8117.4|8130.4|8115.4|0
1672893300000|2023-01-05 04:35:00|8132.1|8117.1|8151.4|8136.4|8152.1|8137.1|8132.1|8117.1|44
1672893600000|2023-01-05 04:40:00|8151.9|8136.9|8153.9|8138.9|8154.9|8139.9|8151.4|8136.4|3
1672893900000|2023-01-05 04:45:00|8154.2|8139.2|8150.4|8135.4|8154.9|8139.9|8150.4|8135.4|2
1672894200000|2023-01-05 04:50:00|8149.9|8134.9|8170.4|8155.4|8175.7|8160.7|8149.9|8134.9|33
1672894500000|2023-01-05 04:55:00|8170.9|8155.9|8170.6|8155.6|8171.4|8156.4|8170.6|8155.6|0
1672894800000|2023-01-05 05:00:00|8172.5|8157.5|8171.9|8156.9|8176.7|8161.7|8171.9|8156.9|10
1672895100000|2023-01-05 05:05:00|8172.9|8157.9|8172.9|8157.9|8172.9|8157.9|8172.9|8157.9|0
1672895400000|2023-01-05 05:10:00|8170.4|8155.4|8170.2|8155.2|8171.7|8156.7|8170.2|8155.2|2
1672895700000|2023-01-05 05:15:00|8175.7|8160.7|8197.2|8182.2|8197.7|8182.7|8174.7|8159.7|18
1672896000000|2023-01-05 05:20:00|8195.7|8180.7|8198.4|8183.4|8200.9|8185.9|8195.7|8180.7|13
1672896300000|2023-01-05 05:25:00|8197.6|8182.6|8195.9|8180.9|8200.4|8185.4|8195.4|8180.4|16
1672896600000|2023-01-05 05:30:00|8195.4|8180.4|8180.9|8165.9|8195.4|8180.4|8175.2|8160.2|6
1672896900000|2023-01-05 05:35:00|8179.4|8164.4|8171.9|8156.9|8179.4|8164.4|8171.4|8156.4|2
1672897200000|2023-01-05 05:40:00|8171.6|8156.6|8167.4|8152.4|8171.6|8156.6|8167.1|8152.1|1
1672897500000|2023-01-05 05:45:00|8166.4|8151.4|8175.7|8160.7|8182.2|8167.2|8158.4|8143.4|20
1672897800000|2023-01-05 05:50:00|8175.2|8160.2|8183.2|8168.2|8183.7|8168.7|8174.7|8159.7|8
1672898100000|2023-01-05 05:55:00|8183.4|8168.4|8180|8155|8185.4|8170.4|8177.5|8154.5|88
1672898400000|2023-01-05 06:00:00|8179.2|8154.2|8192|8177|8192|8177|8176.1|8153.5|6
1672898700000|2023-01-05 06:05:00|8193.4|8178.4|8194.8|8179.8|8195.3|8180.3|8193.4|8178.4|1
1672899000000|2023-01-05 06:10:00|8194|8179|8194.3|8179.3|8195.3|8180.3|8191.5|8176.5|0
1672899300000|2023-01-05 06:15:00|8195.2|8180.2|8213.1|8198.1|8216.8|8198.6|8195.2|8179.3|13
1672899600000|2023-01-05 06:20:00|8206.3|8191.3|8212.6|8197.6|8212.6|8197.6|8205.1|8190.1|11
1672899900000|2023-01-05 06:25:00|8215.1|8200.1|8221.6|8206.6|8222.1|8207.1|8215.1|8200.1|3
1672900200000|2023-01-05 06:30:00|8220.8|8205.8|8218.1|8203.1|8220.8|8205.8|8218.1|8203.1|67
1672900500000|2023-01-05 06:35:00|8217.9|8202.9|8211.4|8196.4|8228.6|8213.6|8211.1|8196.1|20
1672900800000|2023-01-05 06:40:00|8211.1|8196.1|8208.4|8193.4|8211.1|8196.1|8208.4|8193.4|2
1672901100000|2023-01-05 06:45:00|8208.6|8193.6|8209.1|8194.1|8209.4|8194.4|8208.3|8193.3|8
1672901400000|2023-01-05 06:50:00|8209.4|8194.4|8211.1|8196.1|8211.8|8196.8|8209.1|8194.1|3
1672901700000|2023-01-05 06:55:00|8210.3|8195.3|8215.8|8200.8|8216.1|8201.1|8210.1|8195.1|14
1672902000000|2023-01-05 07:00:00|8215.3|8200.3|8216|8201|8217.8|8202.8|8211.8|8196.8|7
1672902300000|2023-01-05 07:05:00|8215.3|8200.3|8198.3|8183.3|8215.3|8200.3|8198.3|8183.3|37
1672902600000|2023-01-05 07:10:00|8198.6|8183.6|8201.8|8186.8|8205.8|8190.8|8198.6|8183.6|5
1672902900000|2023-01-05 07:15:00|8200.8|8185.8|8208.3|8193.3|8211.4|8196.4|8200.8|8185.8|8
1672903200000|2023-01-05 07:20:00|8208.1|8193.1|8212.1|8197.1|8219.6|8204.6|8207.8|8192.8|5
1672903500000|2023-01-05 07:25:00|8212.6|8197.6|8211.1|8196.1|8213.6|8198.6|8211.1|8196.1|2
1672903800000|2023-01-05 07:30:00|8211.5|8196.5|8210.6|8195.6|8211.5|8196.5|8207.1|8192.1|3
1672904100000|2023-01-05 07:35:00|8211.1|8196.1|8219.8|8204.8|8231.8|8216.8|8210.6|8195.6|16
1672904400000|2023-01-05 07:40:00|8220.3|8205.3|8215.8|8200.8|8220.8|8205.8|8209.3|8194.3|13
1672904700000|2023-01-05 07:45:00|8229.8|8214.8|8206.3|8191.3|8232.8|8217.8|8195.3|8180.3|14
1672905000000|2023-01-05 07:50:00|8206.8|8191.8|8205.8|8190.8|8211.3|8196.3|8205.8|8190.8|5
1672905300000|2023-01-05 07:55:00|8205.5|8190.5|8186.8|8171.8|8210.8|8195.8|8182.2|8166|19
1672905600000|2023-01-05 08:00:00|8188.1|8173.1|8187.2|8172.2|8190|8175|8185.5|8170.5|3
1672905900000|2023-01-05 08:05:00|8186.2|8171.2|8168.3|8153.3|8186.2|8171.2|8161.8|8146.8|43
1672906200000|2023-01-05 08:10:00|8167.8|8152.8|8173.2|8158.2|8173.2|8158.2|8167.8|8152.8|2
1672906500000|2023-01-05 08:15:00|8172.2|8157.2|8168|8153|8172.5|8157.5|8162.7|8147.7|6
1672906800000|2023-01-05 08:20:00|8168.5|8153.5|8169|8154|8175.5|8160.5|8159|8144|18
1672907100000|2023-01-05 08:25:00|8170.6|8155.6|8172.5|8157.5|8172.7|8157.7|8170.6|8155.6|2
1672907400000|2023-01-05 08:30:00|8172.7|8157.7|8174.9|8159.9|8181.2|8166.2|8172.7|8157.7|1
1672907700000|2023-01-05 08:35:00|8174|8159|8166|8151|8174|8159|8166|8151|8
1672908000000|2023-01-05 08:40:00|8165.7|8150.7|8168.5|8153.5|8171|8156|8164|8149|7
1672908300000|2023-01-05 08:45:00|8169.4|8154.4|8169.7|8154.7|8170.5|8155.5|8166.5|8151.5|0
1672908600000|2023-01-05 08:50:00|8170.5|8155.5|8182.7|8167.7|8182.7|8167.7|8168.7|8153.7|17
1672908900000|2023-01-05 08:55:00|8181.7|8166.7|8186.4|8171.4|8186.4|8171.4|8181.4|8166.4|2
1672909200000|2023-01-05 09:00:00|8182.7|8167.7|8183.7|8168.7|8194|8179|8182.5|8167.5|22
1672909500000|2023-01-05 09:05:00|8184.5|8169.5|8184.2|8169.2|8186.4|8171.4|8184.2|8169.2|2
1672909800000|2023-01-05 09:10:00|8184.7|8169.7|8194.2|8179.2|8199.2|8184.2|8184|8169|14
1672910100000|2023-01-05 09:15:00|8195.2|8180.2|8197.7|8182.7|8206.7|8191.7|8195.2|8180.2|16
1672910400000|2023-01-05 09:20:00|8198.5|8183.5|8200.2|8185.2|8205|8190|8198.5|8183.5|6
1672910700000|2023-01-05 09:25:00|8198.7|8183.7|8200.2|8185.2|8211.5|8196.5|8198.7|8183.7|17
1672911000000|2023-01-05 09:30:00|8200.5|8185.5|8211|8196|8212.5|8197.5|8200|8185|8
1672911300000|2023-01-05 09:35:00|8211.5|8196.5|8205.5|8190.5|8215.5|8200.5|8200|8185|8
1672911600000|2023-01-05 09:40:00|8206|8191|8199.2|8184.2|8210.6|8195.6|8199.2|8184.2|7
1672911900000|2023-01-05 09:45:00|8199.8|8184.8|8193.2|8178.2|8200.7|8185.7|8191.2|8176.2|1
1672912200000|2023-01-05 09:50:00|8195.9|8180.9|8199|8184|8200|8185|8195.9|8180.9|1
1672912500000|2023-01-05 09:55:00|8199.2|8184.2|8199|8184|8200.5|8185.5|8199|8184|3
1672912800000|2023-01-05 10:00:00|8198.2|8183.2|8212.5|8197.5|8212.5|8197.5|8195.2|8180.2|23
1672913100000|2023-01-05 10:05:00|8212.2|8197.2|8193.7|8178.7|8212.2|8197.2|8192.7|8177.7|7
1672913400000|2023-01-05 10:10:00|8193.2|8178.2|8206.2|8191.2|8206.2|8191.2|8193.2|8178.2|9
1672913700000|2023-01-05 10:15:00|8210.5|8195.5|8226|8211|8228.5|8213.5|8210|8195|8
1672914000000|2023-01-05 10:20:00|8227|8212|8222|8207|8232.5|8217.5|8221.5|8206.5|11
1672914300000|2023-01-05 10:25:00|8225.9|8210.9|8209|8194|8229|8214|8209|8194|11
1672914600000|2023-01-05 10:30:00|8204.5|8189.5|8205.2|8190.2|8213.5|8198.5|8204.5|8189.5|5
1672914900000|2023-01-05 10:35:00|8210.4|8195.4|8216.3|8201.3|8217|8202|8210.4|8195.4|4
1672915200000|2023-01-05 10:40:00|8216|8201|8222.7|8207.7|8230.5|8215.5|8215.2|8200.2|16
1672915500000|2023-01-05 10:45:00|8222.4|8207.4|8215|8200|8223.5|8208.5|8215|8200|4
1672915800000|2023-01-05 10:50:00|8212.5|8197.5|8214.7|8199.7|8216.7|8201.7|8211.2|8196.2|2
1672916100000|2023-01-05 10:55:00|8217.1|8202.1|8212.7|8197.7|8221.2|8206.2|8212.7|8197.7|3
1672916400000|2023-01-05 11:00:00|8213|8198|8208.9|8193.9|8213.2|8198.2|8208.9|8193.9|0
1672916700000|2023-01-05 11:05:00|8208.7|8193.7|8210.7|8195.7|8212.2|8197.2|8208.2|8193.2|2
1672917000000|2023-01-05 11:10:00|8206.2|8191.2|8207.4|8192.4|8207.4|8192.4|8197.7|8182.7|4
1672917300000|2023-01-05 11:15:00|8206.4|8191.4|8201.9|8186.9|8206.4|8191.4|8201.4|8186.4|0
1672917600000|2023-01-05 11:20:00|8210|8195|8208.2|8193.2|8211|8196|8206.7|8191.7|14
1672917900000|2023-01-05 11:25:00|8207.7|8192.7|8204.5|8189.5|8208.2|8193.2|8204.2|8189.2|2
1672918200000|2023-01-05 11:30:00|8204|8189|8210.5|8195.5|8210.5|8195.5|8204|8189|4
1672918500000|2023-01-05 11:35:00|8206|8191|8212.5|8197.5|8212.5|8197.5|8206|8191|1
1672918800000|2023-01-05 11:40:00|8212|8197|8211|8196|8212|8197|8211|8196|1
1672919100000|2023-01-05 11:45:00|8214|8199|8208.5|8193.5|8227.5|8212.5|8208.5|8193.5|30
1672919400000|2023-01-05 11:50:00|8206.9|8191.9|8209.5|8194.5|8209.7|8194.7|8203.4|8188.4|10
1672919700000|2023-01-05 11:55:00|8208.3|8193.3|8201.9|8186.9|8208.3|8193.3|8200.4|8185.4|22
1672920000000|2023-01-05 12:00:00|8203.3|8188.3|8212.9|8197.9|8212.9|8197.9|8203.3|8188.3|22
1672920300000|2023-01-05 12:05:00|8213.2|8198.2|8213.7|8198.7|8216.2|8201.2|8213.2|8198.2|0
1672920600000|2023-01-05 12:10:00|8213.9|8198.9|8229.7|8214.7|8229.7|8214.7|8213.9|8198.9|5
1672920900000|2023-01-05 12:15:00|8230|8215|8233.8|8218.8|8249.8|8234.8|8228|8211.7|84
1672921200000|2023-01-05 12:20:00|8234.3|8219.3|8225.1|8210.1|8234.6|8219.6|8224.1|8209.1|13
1672921500000|2023-01-05 12:25:00|8223.6|8208.6|8229.8|8214.8|8230.5|8215.5|8221.5|8206.5|8
1672921800000|2023-01-05 12:30:00|8228.5|8213.5|8233.3|8218.3|8233.3|8218.3|8227.5|8212.5|4
1672922100000|2023-01-05 12:35:00|8233|8218|8221.5|8206.5|8236.6|8221.6|8221.5|8206.5|8
1672922400000|2023-01-05 12:40:00|8221.8|8206.8|8221.8|8206.8|8228.3|8213.3|8220|8205|22
1672922700000|2023-01-05 12:45:00|8221.5|8206.5|8215|8200|8223.3|8208.3|8215|8200|15
1672923000000|2023-01-05 12:50:00|8214.8|8199.8|8219.6|8204.6|8219.6|8204.6|8207|8192|39
1672923300000|2023-01-05 12:55:00|8218.1|8203.1|8228|8213|8232.3|8217.3|8217|8202|38
1672923600000|2023-01-05 13:00:00|8227.5|8212.5|8250|8235|8251.6|8236.6|8221.5|8206.5|107
1672923900000|2023-01-05 13:05:00|8252|8237|8247.8|8232.8|8252.5|8237.5|8238.5|8223.5|66
1672924200000|2023-01-05 13:10:00|8244.8|8229.8|8252.5|8237.5|8252.5|8237.5|8234.5|8219.5|71
1672924500000|2023-01-05 13:15:00|8252.8|8237.8|8234.3|8219.3|8253|8238|8230.3|8215.3|95
1672924800000|2023-01-05 13:20:00|8234.8|8219.8|8243|8228|8249.7|8234.7|8230.3|8215.3|33
1672925100000|2023-01-05 13:25:00|8242.2|8227.2|8224|8209|8248.5|8233.5|8224|8209|42
1672925400000|2023-01-05 13:30:00|8226.5|8211.5|8204.7|8189.7|8227.5|8212.5|8198.2|8183.2|127
1672925700000|2023-01-05 13:35:00|8204.4|8189.4|8194.4|8179.4|8209.2|8194.2|8184.5|8162.4|95
1672926000000|2023-01-05 13:40:00|8192.9|8177.9|8188.9|8173.9|8200.4|8185.4|8172.9|8157.9|122
1672926300000|2023-01-05 13:45:00|8189.2|8174.2|8201.4|8186.4|8203.7|8188.7|8185.8|8170.8|82
1672926600000|2023-01-05 13:50:00|8201.6|8186.6|8223.4|8208.4|8231.4|8216.4|8201.6|8186.6|48
1672926900000|2023-01-05 13:55:00|8223.1|8208.1|8203.9|8188.9|8227.6|8212.6|8202.6|8187.6|47
1672927200000|2023-01-05 14:00:00|8204.9|8189.9|8179.6|8164.6|8204.9|8189.9|8167.1|8152.1|118
1672927500000|2023-01-05 14:05:00|8179.2|8164.2|8195.8|8180.8|8195.8|8180.8|8178.4|8163.4|38
1672927800000|2023-01-05 14:10:00|8195.1|8180.1|8191.4|8176.4|8197.8|8182.8|8184.6|8169.6|54
1672928100000|2023-01-05 14:15:00|8191.8|8176.8|8179.1|8164.1|8193.1|8178.1|8179.1|8164.1|29
1672928400000|2023-01-05 14:20:00|8177.8|8162.8|8166.6|8151.6|8177.8|8162.8|8165.8|8150.8|82
1672928700000|2023-01-05 14:25:00|8166.3|8151.3|8180.3|8165.3|8183.8|8168.8|8164.3|8149.3|51
1672929000000|2023-01-05 14:30:00|8179.8|8164.8|8170.3|8155.3|8183.3|8168.3|8164|8149|137
1672929300000|2023-01-05 14:35:00|8168.5|8153.5|8188.8|8173.8|8200.6|8185.6|8163|8148|113
1672929600000|2023-01-05 14:40:00|8188.6|8173.6|8184.8|8169.8|8201.3|8186.3|8177.3|8162.3|76
1672929900000|2023-01-05 14:45:00|8184.6|8169.6|8192.6|8177.6|8192.6|8177.6|8163.8|8148.8|107
1672930200000|2023-01-05 14:50:00|8192.8|8177.8|8194.9|8179.9|8206.1|8191.1|8185.6|8170.6|64
1672930500000|2023-01-05 14:55:00|8194.4|8179.4|8187.9|8172.9|8194.6|8179.6|8175.1|8160.1|69
1672930800000|2023-01-05 15:00:00|8189.9|8174.9|8198.6|8183.6|8198.6|8183.6|8176.9|8161.9|89
1672931100000|2023-01-05 15:05:00|8198.4|8183.4|8223.4|8208.4|8232.4|8217.4|8196.1|8181.1|109
1672931400000|2023-01-05 15:10:00|8222.6|8207.6|8267.4|8252.4|8282.1|8267.1|8215.9|8200.9|146
1672931700000|2023-01-05 15:15:00|8266.9|8251.9|8221.9|8206.9|8268.4|8253.4|8216|8201|127
1672932000000|2023-01-05 15:20:00|8223.5|8208.5|8189.4|8174.4|8226.4|8211.4|8177.4|8162.4|157
1672932300000|2023-01-05 15:25:00|8189.6|8174.6|8203.9|8188.9|8204.4|8189.4|8179.9|8164.9|64
1672932600000|2023-01-05 15:30:00|8203.6|8188.6|8188.1|8173.1|8207.4|8192.4|8172.4|8157.4|168
1672932900000|2023-01-05 15:35:00|8187.6|8172.6|8196.2|8181.2|8207.1|8192.1|8182.4|8167.4|75
1672933200000|2023-01-05 15:40:00|8195.9|8180.9|8184.9|8169.9|8198.9|8183.9|8177.4|8162.4|114
1672933500000|2023-01-05 15:45:00|8185.9|8170.9|8190.6|8175.6|8195.6|8180.6|8176.1|8161.1|84
1672933800000|2023-01-05 15:50:00|8190.4|8175.4|8178.9|8163.9|8190.4|8175.4|8172.1|8157.1|71
1672934100000|2023-01-05 15:55:00|8179.1|8164.1|8168.9|8153.9|8179.7|8164.7|8166.9|8151.9|90
1672934400000|2023-01-05 16:00:00|8168.3|8153.3|8173.1|8158.1|8179.6|8164.6|8162.4|8147.4|100
1672934700000|2023-01-05 16:05:00|8173.4|8158.4|8173.6|8158.6|8181.1|8166.1|8168.9|8153.9|65
1672935000000|2023-01-05 16:10:00|8173.4|8158.4|8204.2|8189.2|8206.5|8191.5|8172.9|8157.9|67
1672935300000|2023-01-05 16:15:00|8206.2|8191.2|8211|8196|8229.7|8214.7|8206.2|8191.2|145
1672935600000|2023-01-05 16:20:00|8211.5|8196.5|8236.8|8221.8|8239.7|8224.7|8211.5|8196.5|109
1672935900000|2023-01-05 16:25:00|8237.3|8222.3|8274|8259|8274|8259|8237.3|8222.3|121
1672936200000|2023-01-05 16:30:00|8273.8|8258.8|8316.2|8301.2|8329.7|8314.7|8273.8|8258.8|255
1672936500000|2023-01-05 16:35:00|8318.1|8303.1|8308.4|8293.4|8333.7|8318.7|8308|8293|206
1672936800000|2023-01-05 16:40:00|8308.9|8293.9|8307.6|8292.6|8316.4|8301.4|8294.7|8279.7|156
1672937100000|2023-01-05 16:45:00|8307.3|8292.3|8294.8|8279.8|8309.8|8294.8|8294.5|8279.5|105
1672937400000|2023-01-05 16:50:00|8295.3|8280.3|8322.3|8307.3|8322.3|8307.3|8295.3|8280.3|163
1672937700000|2023-01-05 16:55:00|8322.8|8307.8|8330.2|8315.2|8375.7|8360.7|8322.8|8307.8|278
1672938000000|2023-01-05 17:00:00|8330|8315|8324|8309|8348.6|8333.6|8313.5|8298.5|159
1672938300000|2023-01-05 17:05:00|8325|8310|8315.9|8300.9|8342.7|8327.7|8307.9|8292.9|76
1672938600000|2023-01-05 17:10:00|8315.7|8300.7|8306.8|8291.8|8315.7|8300.7|8302|8287|75
1672938900000|2023-01-05 17:15:00|8306.5|8291.5|8292.3|8277.3|8312.3|8297.3|8290.8|8275.8|106
1672939200000|2023-01-05 17:20:00|8292|8277|8307.5|8292.5|8312|8297|8290.8|8275.8|70
1672939500000|2023-01-05 17:25:00|8307|8292|8322.5|8307.5|8327.5|8312.5|8304|8289|133
1672939800000|2023-01-05 17:30:00|8322|8307|8315.1|8300.1|8336.8|8321.8|8315|8300|71
1672940100000|2023-01-05 17:35:00|8309|8294|8291.6|8276.6|8310.1|8295.1|8286|8271|58
1672940400000|2023-01-05 17:40:00|8286.1|8271.1|8271.3|8256.3|8289.3|8274.3|8265.6|8250.6|76
1672940700000|2023-01-05 17:45:00|8271.6|8256.6|8281.1|8266.1|8285.6|8270.6|8271.3|8256.3|66
1672941000000|2023-01-05 17:50:00|8280.8|8265.8|8251.8|8236.8|8283.1|8268.1|8246.3|8231.3|55
1672941300000|2023-01-05 17:55:00|8252.3|8237.3|8275.8|8260.8|8278|8263|8251.1|8236.1|121
1672941600000|2023-01-05 18:00:00|8276.3|8261.3|8302.8|8287.8|8303.3|8288.3|8272.5|8257.5|65
1672941900000|2023-01-05 18:05:00|8302.3|8287.3|8293.8|8278.8|8302.3|8287.3|8288.8|8273.8|40
1672942200000|2023-01-05 18:10:00|8293.3|8278.3|8287|8272|8293.3|8278.3|8279.2|8264.2|50
1672942500000|2023-01-05 18:15:00|8287.3|8272.3|8314.6|8299.6|8318.5|8303.5|8287|8272|72
1672942800000|2023-01-05 18:20:00|8314|8299|8300.8|8285.8|8327.8|8312.8|8300.3|8285.3|97
1672943100000|2023-01-05 18:25:00|8301|8286|8287.8|8272.8|8303|8288|8284.6|8269.6|112
1672943400000|2023-01-05 18:30:00|8287.5|8272.5|8309.3|8294.3|8318.8|8303.8|8285.1|8270.1|123
1672943700000|2023-01-05 18:35:00|8310.6|8295.6|8327.3|8312.3|8328.1|8313.1|8310.6|8295.6|70
1672944000000|2023-01-05 18:40:00|8327.1|8312.1|8320.6|8305.6|8333.8|8318.8|8318.3|8303.3|58
1672944300000|2023-01-05 18:45:00|8322.6|8307.6|8350.8|8335.8|8351.3|8336.3|8322.3|8307.3|117
1672944600000|2023-01-05 18:50:00|8350.6|8335.6|8344.1|8329.1|8359.1|8344.1|8341.6|8326.6|92
1672944900000|2023-01-05 18:55:00|8343.6|8328.6|8328.3|8313.3|8354.9|8339.9|8328.3|8313.3|84
1672945200000|2023-01-05 19:00:00|8329.5|8314.5|8278.2|8263.2|8332.8|8317.8|8256.3|8241.3|279
1672945500000|2023-01-05 19:05:00|8277.7|8262.7|8288.7|8263.7|8314.2|8299.2|8274|8259|289
1672945800000|2023-01-05 19:10:00|8289.2|8264.2|8268.4|8253.4|8291.5|8276.3|8257.1|8242.1|863
1672946100000|2023-01-05 19:15:00|8267.9|8252.9|8287.1|8272.1|8296.7|8281.7|8267.4|8252.4|124
1672970400000|2023-01-06 02:00:00|8291.9|8254.4|8333.2|8318.2|8334.2|8319.2|8279.4|8254.4|82
1672970700000|2023-01-06 02:05:00|8329.3|8314.3|8311.9|8296.9|8332.7|8316.9|8311.9|8294.9|27
1672971000000|2023-01-06 02:10:00|8311.4|8296.4|8293.7|8278.7|8312.2|8297.2|8293.2|8278.2|13
1672971300000|2023-01-06 02:15:00|8294.7|8279.7|8293.2|8278.2|8296.7|8281.7|8290.7|8275.7|8
1672971600000|2023-01-06 02:20:00|8292.9|8277.9|8292.7|8277.7|8292.9|8277.9|8292.7|8277.7|1
1672971900000|2023-01-06 02:25:00|8293.2|8278.2|8301.4|8286.4|8303.4|8288.4|8293.2|8278.2|2
1672972200000|2023-01-06 02:30:00|8302.4|8287.4|8305.2|8290.2|8305.2|8290.2|8302.4|8287.4|0
1672972500000|2023-01-06 02:35:00|8303.9|8288.9|8285.9|8270.9|8304.2|8289.2|8285.9|8270.9|7
1672972800000|2023-01-06 02:40:00|8285.4|8270.4|8288.9|8273.9|8288.9|8273.9|8275.9|8260.9|23
1672973100000|2023-01-06 02:45:00|8289.7|8274.7|8289.9|8274.9|8296.9|8275.4|8289.7|8271.9|0
1672973400000|2023-01-06 02:50:00|8291.7|8276.7|8292.9|8277.9|8293.2|8278.2|8287.2|8272.2|2
1672973700000|2023-01-06 02:55:00|8294|8279|8295.9|8280.9|8296.4|8281.4|8294|8279|0
1672974000000|2023-01-06 03:00:00|8298|8283|8299.2|8284.2|8304.4|8289.4|8297.2|8282.2|4
1672974300000|2023-01-06 03:05:00|8298.9|8283.9|8298.7|8283.7|8299.2|8284.2|8296.2|8281.2|2
1672974600000|2023-01-06 03:10:00|8299.2|8284.2|8290.2|8275.2|8299.2|8284.2|8290.2|8275.2|2
1672974900000|2023-01-06 03:15:00|8291.2|8276.2|8296.7|8281.7|8298.4|8283.4|8291.2|8276.2|1
1672975200000|2023-01-06 03:20:00|8297.6|8282.6|8292.2|8277.2|8298.4|8283.4|8292.2|8277.2|1
1672975500000|2023-01-06 03:25:00|8292.4|8277.4|8288.4|8273.4|8293.2|8278.2|8287.9|8272.9|1
1672975800000|2023-01-06 03:30:00|8288.9|8273.9|8290.9|8275.9|8290.9|8275.9|8288.9|8273.9|0
1672976100000|2023-01-06 03:35:00|8287.2|8272.2|8284.9|8269.9|8287.2|8272.2|8284.9|8269.9|2
1672976400000|2023-01-06 03:40:00|8285.2|8270.2|8301.2|8286.2|8301.9|8286.9|8285.2|8270.2|5
1672976700000|2023-01-06 03:45:00|8300.9|8285.9|8297.9|8282.9|8301.2|8286.2|8297.9|8282.9|1
1672977000000|2023-01-06 03:50:00|8297.2|8282.2|8297.2|8282.2|8297.2|8282.2|8297.2|8282.2|0
1672977300000|2023-01-06 03:55:00|8300.7|8285.7|8297.4|8282.4|8300.7|8285.7|8297.4|8282.4|1
1672977600000|2023-01-06 04:00:00|8297.7|8282.7|8289.4|8274.4|8297.7|8282.7|8284.2|8269.2|9
1672977900000|2023-01-06 04:05:00|8290.2|8275.2|8290.7|8275.7|8290.9|8275.9|8290.2|8275.2|0
1672978500000|2023-01-06 04:15:00|8290.2|8275.2|8286.4|8271.4|8290.2|8275.2|8285.9|8270.9|1
1672979400000|2023-01-06 04:30:00|8287.6|8272.6|8290.4|8275.4|8292.2|8277.2|8287.6|8272.6|1
1672979700000|2023-01-06 04:35:00|8289.9|8274.9|8289.4|8274.4|8289.9|8274.9|8289.4|8274.4|0
1672980000000|2023-01-06 04:40:00|8289.9|8274.9|8290.4|8275.4|8290.4|8275.4|8289.9|8274.9|0
1672980300000|2023-01-06 04:45:00|8291.9|8276.9|8295.2|8280.2|8295.2|8280.2|8291.9|8276.9|1
1672980600000|2023-01-06 04:50:00|8295.9|8280.9|8296.9|8281.9|8296.9|8281.9|8295.9|8280.9|1
1672980900000|2023-01-06 04:55:00|8296.7|8281.7|8289.9|8274.9|8296.9|8281.9|8288.7|8273.7|2
1672981200000|2023-01-06 05:00:00|8290.2|8275.2|8284.7|8269.7|8290.7|8275.7|8284.2|8269.2|1
1672981500000|2023-01-06 05:05:00|8284.9|8269.9|8285.2|8270.2|8285.2|8270.2|8284.9|8269.9|0
1672981800000|2023-01-06 05:10:00|8284.9|8269.9|8278.7|8263.7|8284.9|8269.9|8278.7|8263.7|0
1672982100000|2023-01-06 05:15:00|8277.1|8262.1|8275.7|8260.7|8277.1|8262.1|8275.7|8260.7|0
1672982400000|2023-01-06 05:20:00|8275.9|8260.9|8276.2|8261.2|8276.2|8261.2|8274.2|8259.2|4
1672982700000|2023-01-06 05:25:00|8276.9|8261.9|8276.2|8261.2|8279.4|8264.4|8275.7|8260.7|0
1672983300000|2023-01-06 05:35:00|8275.9|8260.9|8275.4|8260.4|8275.9|8260.9|8275.4|8260.4|0
1672983600000|2023-01-06 05:40:00|8277.1|8262.1|8279.2|8264.2|8283.7|8268.7|8276.9|8261.9|4
1672983900000|2023-01-06 05:45:00|8280.4|8265.4|8280.4|8265.4|8280.7|8265.7|8277.2|8262.2|12
1672984200000|2023-01-06 05:50:00|8280.9|8265.9|8293.2|8278.2|8293.2|8278.2|8277.2|8262.2|10
1672984500000|2023-01-06 05:55:00|8292.9|8277.9|8277.4|8262.4|8292.9|8277.9|8277.4|8262.4|8
1672984800000|2023-01-06 06:00:00|8278.2|8263.2|8279.9|8264.9|8279.9|8264.9|8278.2|8263.2|0
1672985100000|2023-01-06 06:05:00|8280.7|8265.7|8284.2|8269.2|8284.4|8269.4|8278.4|8263.4|2
1672985400000|2023-01-06 06:10:00|8283.9|8268.9|8282.4|8267.4|8283.9|8268.9|8282.4|8267.4|0
1672985700000|2023-01-06 06:15:00|8282.9|8267.9|8282.4|8267.4|8282.9|8267.9|8282.4|8267.4|2
1672986000000|2023-01-06 06:20:00|8282.9|8267.9|8282.9|8267.9|8282.9|8267.9|8282.9|8267.9|0
1672986600000|2023-01-06 06:30:00|8283.9|8268.9|8294.9|8279.9|8294.9|8279.9|8283.9|8268.9|4
1672986900000|2023-01-06 06:35:00|8299.4|8284.4|8316.2|8301.2|8316.4|8301.4|8299.4|8284.4|6
1672987200000|2023-01-06 06:40:00|8315.9|8300.9|8311.2|8296.2|8326.7|8311.7|8310.7|8295.7|9
1672987500000|2023-01-06 06:45:00|8312.7|8297.7|8318.2|8303.2|8319.7|8304.7|8312.5|8297.5|2
1672987800000|2023-01-06 06:50:00|8317.9|8302.9|8324.4|8309.4|8328.9|8310.9|8314.4|8299.4|6
1672988100000|2023-01-06 06:55:00|8328.9|8313.9|8318.7|8303.7|8329.4|8314.4|8318.7|8303.7|3
1672988400000|2023-01-06 07:00:00|8319|8304|8325.4|8310.4|8330.7|8315.7|8319|8304|1
1672988700000|2023-01-06 07:05:00|8327|8312|8334.2|8319.2|8337.2|8322.2|8327|8312|12
1672989000000|2023-01-06 07:10:00|8335.2|8320.2|8329.7|8314.7|8337.4|8322.4|8329.7|8314.7|18
1672989300000|2023-01-06 07:15:00|8329.4|8314.4|8312.9|8297.9|8334.7|8317.2|8312.9|8297.9|9
1672989600000|2023-01-06 07:20:00|8312.4|8297.4|8315.9|8300.9|8321|8306|8298.4|8283.4|5
1672989900000|2023-01-06 07:25:00|8315.4|8300.4|8315.7|8300.7|8318.5|8303.5|8309.9|8294.9|2
1672990200000|2023-01-06 07:30:00|8314.9|8299.9|8329|8314|8329|8314|8314.9|8299.9|3
1672990500000|2023-01-06 07:35:00|8326|8311|8327.2|8312.2|8336.2|8321.2|8320.7|8305.7|40
1672990800000|2023-01-06 07:40:00|8327.7|8312.7|8329.5|8314.5|8335.5|8320.5|8319.7|8304.7|7
1672991100000|2023-01-06 07:45:00|8329.7|8314.7|8336.2|8321.2|8345.2|8330.2|8325|8310|33
1672991400000|2023-01-06 07:50:00|8338.5|8323.5|8343.2|8328.2|8355.4|8340.4|8338.5|8323.5|9
1672991700000|2023-01-06 07:55:00|8342.7|8327.7|8325|8310|8342.7|8327.7|8323.5|8308.5|4
1672992000000|2023-01-06 08:00:00|8325.2|8310.2|8332.2|8317.2|8333.2|8318.2|8321.7|8306.7|1
1672992300000|2023-01-06 08:05:00|8332|8317|8329.5|8314.5|8332|8317|8329|8314|0
1672992600000|2023-01-06 08:10:00|8327.1|8312.1|8315.5|8300.5|8327.1|8312.1|8313|8298|3
1672992900000|2023-01-06 08:15:00|8316.5|8301.5|8318|8303|8318.7|8303.7|8316|8301|0
1672993200000|2023-01-06 08:20:00|8316|8301|8319|8304|8319|8304|8306|8291|14
1672993500000|2023-01-06 08:25:00|8319.5|8304.5|8313|8298|8321|8306|8311.7|8296.7|1
1672993800000|2023-01-06 08:30:00|8313.2|8298.2|8314|8299|8314|8299|8313.2|8298.2|0
1672994100000|2023-01-06 08:35:00|8314.2|8299.2|8315.2|8300.2|8315.2|8300.2|8312|8297|2
1672994400000|2023-01-06 08:40:00|8321.7|8306.7|8324.7|8309.7|8324.7|8309.7|8321.7|8306.7|1
1672994700000|2023-01-06 08:45:00|8324.2|8309.2|8317.9|8302.9|8324.2|8309.2|8317.9|8302.9|1
1672995000000|2023-01-06 08:50:00|8318.4|8303.4|8319.2|8304.2|8321.7|8306.7|8316.7|8301.7|2
1672995300000|2023-01-06 08:55:00|8320.4|8305.4|8328.7|8313.7|8329.2|8314.2|8320.4|8305.4|4
1672995600000|2023-01-06 09:00:00|8328.9|8313.9|8327.4|8312.4|8331.9|8316.9|8322.2|8307.2|7
1672995900000|2023-01-06 09:05:00|8326|8311|8324.4|8309.4|8326|8311|8321.9|8306.9|4
1672996200000|2023-01-06 09:10:00|8324.7|8309.7|8317.4|8302.4|8325|8310|8317.4|8302.4|4
1672996500000|2023-01-06 09:15:00|8313.7|8298.7|8293.7|8278.7|8313.7|8298.7|8289.9|8274.9|19
1672996800000|2023-01-06 09:20:00|8294|8279|8282.7|8267.7|8294|8279|8281.9|8266.9|8
1672997100000|2023-01-06 09:25:00|8282.4|8267.4|8295.9|8280.9|8296.9|8281.9|8282.4|8267.4|7
1672997400000|2023-01-06 09:30:00|8288.4|8273.4|8297.4|8282.4|8297.4|8282.4|8287.9|8272.9|1
1672997700000|2023-01-06 09:35:00|8298.5|8283.5|8302.5|8287.5|8302.5|8287.5|8298.5|8283.5|1
1672998000000|2023-01-06 09:40:00|8299.8|8284.8|8294.2|8279.2|8299.8|8284.8|8291.7|8276.7|1
1672998300000|2023-01-06 09:45:00|8293.9|8278.9|8292.2|8277.2|8297.2|8282.2|8289.4|8274.4|2
1672998600000|2023-01-06 09:50:00|8293.5|8278.5|8302|8287|8302|8287|8293.5|8278.5|1
1672998900000|2023-01-06 09:55:00|8302.2|8287.2|8303|8288|8303|8288|8301|8286|0
1672999200000|2023-01-06 10:00:00|8303.5|8288.5|8289.7|8274.7|8303.5|8288.5|8289.7|8274.7|1
1672999500000|2023-01-06 10:05:00|8290.9|8275.9|8296.7|8281.7|8296.7|8281.7|8290.9|8275.9|1
1672999800000|2023-01-06 10:10:00|8297.7|8282.7|8300.5|8285.5|8301|8286|8297.7|8282.7|0
1673000100000|2023-01-06 10:15:00|8300.9|8285.9|8299.9|8284.9|8300.9|8285.9|8299.9|8284.9|7
1673000400000|2023-01-06 10:20:00|8299.4|8284.4|8289.7|8274.7|8299.4|8284.4|8289.7|8274.7|1
1673000700000|2023-01-06 10:25:00|8290.9|8275.9|8291.4|8276.4|8296.2|8281.2|8290.9|8275.9|3
1673001000000|2023-01-06 10:30:00|8291.7|8276.7|8293.4|8278.4|8294.9|8279.9|8291.7|8276.7|0
1673001300000|2023-01-06 10:35:00|8294.2|8279.2|8293.9|8278.9|8299.4|8284.4|8293.9|8278.9|3
1673001600000|2023-01-06 10:40:00|8293.7|8278.7|8293.9|8278.9|8293.9|8278.9|8293.2|8278.2|0
1673001900000|2023-01-06 10:45:00|8293.7|8278.7|8293.9|8278.9|8294.2|8279.2|8291.9|8276.9|1
1673002200000|2023-01-06 10:50:00|8294.4|8279.4|8292.9|8277.9|8294.4|8279.4|8292.9|8277.9|0
1673002500000|2023-01-06 10:55:00|8293.2|8278.2|8295.9|8280.9|8297.4|8282.4|8292.9|8277.9|2
1673002800000|2023-01-06 11:00:00|8297.2|8282.2|8314|8299|8314.2|8299.2|8297.2|8282.2|4
1673003100000|2023-01-06 11:05:00|8308|8293|8308.5|8293.5|8308.5|8293.5|8308|8293|1
1673003400000|2023-01-06 11:10:00|8308.9|8293.9|8309.4|8294.4|8313|8298|8308.9|8293.9|2
1673003700000|2023-01-06 11:15:00|8307.5|8292.5|8312.2|8297.2|8312.5|8297.5|8307.5|8292.5|1
1673004000000|2023-01-06 11:20:00|8312|8297|8312|8297|8312|8297|8312|8297|0
1673004300000|2023-01-06 11:25:00|8312.2|8297.2|8311.7|8296.7|8312.2|8297.2|8311.5|8296.5|0
1673004600000|2023-01-06 11:30:00|8312|8297|8312|8297|8312|8297|8311.7|8296.7|0
1673004900000|2023-01-06 11:35:00|8311.7|8296.7|8291.4|8276.4|8311.7|8296.7|8288.4|8273.4|29
1673005200000|2023-01-06 11:40:00|8292|8277|8290.7|8275.7|8292|8277|8290.7|8275.7|0
1673005500000|2023-01-06 11:45:00|8285.9|8270.9|8286.2|8271.2|8287.7|8272.7|8285.9|8270.9|4
1673005800000|2023-01-06 11:50:00|8286.7|8271.7|8293.2|8278.2|8293.2|8278.2|8286.7|8271.7|2
1673006100000|2023-01-06 11:55:00|8294.5|8279.5|8305.7|8290.7|8305.7|8290.7|8293.7|8278.7|2
1673006400000|2023-01-06 12:00:00|8295.5|8280.5|8295.7|8280.7|8296|8281|8295|8280|2
1673006700000|2023-01-06 12:05:00|8296.2|8281.2|8293.7|8278.7|8296.7|8281.7|8293.7|8278.7|9
1673007000000|2023-01-06 12:10:00|8293.4|8278.4|8297.2|8282.2|8298.2|8283.2|8293.4|8278.4|2
1673007300000|2023-01-06 12:15:00|8297.4|8282.4|8293.9|8278.9|8297.4|8282.4|8293.4|8278.4|5
1673007600000|2023-01-06 12:20:00|8296.8|8281.8|8297.7|8282.7|8301.5|8286.5|8294.9|8279.9|1
1673007900000|2023-01-06 12:25:00|8297.9|8282.9|8287.9|8272.9|8297.9|8282.9|8287.9|8272.9|13
1673008200000|2023-01-06 12:30:00|8287.4|8272.4|8285.4|8270.4|8288.9|8273.9|8284.9|8269.9|19
1673008500000|2023-01-06 12:35:00|8285.7|8270.7|8284.9|8269.9|8285.9|8270.9|8283.7|8268.7|1
1673008800000|2023-01-06 12:40:00|8282.4|8267.4|8285.7|8270.7|8288.4|8273.4|8281.9|8266.9|11
1673009100000|2023-01-06 12:45:00|8285.9|8270.9|8268.7|8253.7|8285.9|8270.9|8268.7|8253.7|28
1673009400000|2023-01-06 12:50:00|8265|8250|8274.4|8259.4|8274.4|8259.4|8264.4|8249.4|40
1673009700000|2023-01-06 12:55:00|8273.2|8258.2|8266.7|8251.7|8286.8|8271.8|8266.7|8251.7|25
1673010000000|2023-01-06 13:00:00|8266.2|8251.2|8253|8238|8266.2|8251.2|8236.7|8221.7|150
1673010300000|2023-01-06 13:05:00|8252.7|8237.7|8258.2|8243.2|8268.2|8253.2|8246.5|8231.5|66
1673010600000|2023-01-06 13:10:00|8258.5|8243.5|8266.5|8251.5|8273.7|8258.7|8258.5|8243.5|47
1673010900000|2023-01-06 13:15:00|8265|8250|8273|8258|8285|8270|8265|8250|46
1673011200000|2023-01-06 13:20:00|8261|8246|8267|8252|8271.5|8256.5|8260|8245|31
1673011500000|2023-01-06 13:25:00|8267.2|8252.2|8276.2|8261.2|8283.2|8268.2|8265.4|8250.4|45
1673011800000|2023-01-06 13:30:00|8278.1|8263.1|8274|8259|8304.5|8289.5|8270.5|8255.5|105
1673012100000|2023-01-06 13:35:00|8274.2|8259.2|8272|8257|8284.5|8269.5|8271.5|8256.5|42
1673012400000|2023-01-06 13:40:00|8272.5|8257.5|8281|8266|8292.5|8277.5|8261.2|8246.2|74
1673012700000|2023-01-06 13:45:00|8282.5|8267.5|8296|8281|8303.2|8288.2|8282.2|8267.2|54
1673013000000|2023-01-06 13:50:00|8295.7|8280.7|8320.2|8305.2|8320.2|8305.2|8295.2|8280.2|38
1673013300000|2023-01-06 13:55:00|8321.5|8306.5|8319.2|8304.2|8344.5|8329.5|8309.2|8294.2|50
1673013600000|2023-01-06 14:00:00|8318.7|8303.7|8340.2|8325.2|8345.7|8330.7|8317.5|8302.5|124
1673013900000|2023-01-06 14:05:00|8340.5|8325.5|8326|8311|8346.2|8331.2|8324.5|8309.5|27
1673014200000|2023-01-06 14:10:00|8329.5|8314.5|8327|8312|8333.5|8318.5|8319.7|8304.7|11
1673014500000|2023-01-06 14:15:00|8322|8307|8333.5|8318.5|8333.7|8318.7|8318.8|8303.8|33
1673014800000|2023-01-06 14:20:00|8334.2|8319.2|8313|8298|8344|8329|8310.3|8295.3|75
1673015100000|2023-01-06 14:25:00|8312.8|8297.8|8300.7|8285.7|8323.5|8308.5|8296|8281|63
1673015400000|2023-01-06 14:30:00|8300.5|8285.5|8301.5|8286.5|8305.5|8290.5|8271.5|8256.5|101
1673015700000|2023-01-06 14:35:00|8300.5|8285.5|8280|8265|8302.2|8287.2|8278.5|8263.5|85
1673016000000|2023-01-06 14:40:00|8282.8|8267.8|8269|8254|8293.7|8278.7|8268.5|8253.5|87
1673016300000|2023-01-06 14:45:00|8270|8255|8234.5|8219.5|8270|8255|8234|8219|216
1673016600000|2023-01-06 14:50:00|8230.2|8215.2|8233.5|8218.5|8249.2|8234.2|8221.7|8206.7|68
1673016900000|2023-01-06 14:55:00|8232.2|8217.2|8233|8218|8242|8227|8227.7|8212.7|59
1673017200000|2023-01-06 15:00:00|8235.2|8220.2|8263.2|8248.2|8269.2|8254.2|8235.2|8220.2|107
1673017500000|2023-01-06 15:05:00|8262.7|8247.7|8297.5|8282.5|8298.5|8283.5|8259.5|8244.5|83
1673017800000|2023-01-06 15:10:00|8296.5|8281.5|8305.5|8290.5|8329.8|8314.8|8292.8|8277.8|71
1673018100000|2023-01-06 15:15:00|8306|8291|8300.5|8285.5|8315.3|8300.3|8295.8|8280.8|110
1673018400000|2023-01-06 15:20:00|8300.3|8285.3|8310.8|8295.8|8310.8|8295.8|8280|8265|75
1673018700000|2023-01-06 15:25:00|8311.8|8296.8|8294.5|8279.5|8314.5|8299.5|8294.5|8279.5|62
1673019000000|2023-01-06 15:30:00|8289.1|8274.1|8293|8278|8298.5|8283.5|8282|8267|85
1673019300000|2023-01-06 15:35:00|8292.8|8277.8|8320.1|8305.1|8337.3|8322.3|8283.3|8268.3|89
1673019600000|2023-01-06 15:40:00|8324.6|8309.6|8333|8318|8343.6|8328.6|8324.6|8309.6|60
1673019900000|2023-01-06 15:45:00|8335|8320|8446.5|8431.5|8453.8|8438.8|8335|8320|492
1673020200000|2023-01-06 15:50:00|8443.8|8428.8|8467.1|8452.1|8506.4|8491.4|8443.8|8428.8|489
1673020500000|2023-01-06 15:55:00|8466.1|8451.1|8498.6|8483.6|8501.1|8486.1|8466.1|8451.1|215
1673020800000|2023-01-06 16:00:00|8498.1|8483.1|8539.2|8524.2|8544.2|8529.2|8498.1|8483.1|406
1673021100000|2023-01-06 16:05:00|8539.5|8524.5|8475.7|8460.7|8553.8|8538.8|8472.7|8457.7|302
1673021400000|2023-01-06 16:10:00|8477|8462|8450.2|8435.2|8485.9|8470.9|8448.9|8433.9|58
1673021700000|2023-01-06 16:15:00|8451.2|8436.2|8428.4|8413.4|8453.6|8438.6|8416.6|8401.6|157
1673022000000|2023-01-06 16:20:00|8428.9|8413.9|8452.6|8437.6|8458.7|8443.7|8428.9|8413.9|86
1673022300000|2023-01-06 16:25:00|8451.6|8436.6|8444.1|8429.1|8471.4|8456.4|8442.4|8427.4|79
1673022600000|2023-01-06 16:30:00|8444.4|8429.4|8460.1|8445.1|8470.6|8455.6|8441.6|8426.6|57
1673022900000|2023-01-06 16:35:00|8461.1|8446.1|8451.1|8436.1|8484.1|8469.1|8449.1|8434.1|57
1673023200000|2023-01-06 16:40:00|8453.6|8438.6|8460.6|8445.6|8469.1|8454.1|8443.6|8428.6|67
1673023500000|2023-01-06 16:45:00|8458.9|8443.9|8433.1|8418.1|8466.4|8451.4|8433.1|8418.1|48
1673023800000|2023-01-06 16:50:00|8433.4|8418.4|8465.4|8450.4|8465.4|8450.4|8432.6|8417.6|49
1673024100000|2023-01-06 16:55:00|8465.1|8450.1|8474.9|8459.9|8476.9|8461.9|8452.6|8437.6|84
1673024400000|2023-01-06 17:00:00|8475.1|8460.1|8500.9|8485.9|8501.1|8486.1|8474.6|8459.6|48
1673024700000|2023-01-06 17:05:00|8500.6|8485.6|8509.9|8494.9|8521.4|8506.4|8489.6|8474.6|142
1673025000000|2023-01-06 17:10:00|8509.4|8494.4|8513.9|8498.9|8527.1|8512.1|8508.6|8493.6|166
1673025300000|2023-01-06 17:15:00|8514.6|8499.6|8511.9|8496.9|8523.4|8508.4|8510.4|8495.4|107
1673025600000|2023-01-06 17:20:00|8513.7|8498.7|8498.4|8483.4|8513.9|8498.9|8491.4|8476.4|107
1673025900000|2023-01-06 17:25:00|8498.7|8483.7|8523.7|8508.7|8524.7|8509.7|8498.7|8483.7|125
1673026200000|2023-01-06 17:30:00|8523.5|8508.5|8519.2|8504.2|8532.7|8517.7|8518.5|8503.5|91
1673026500000|2023-01-06 17:35:00|8519|8504|8522.5|8507.5|8530.7|8515.7|8513.7|8498.7|37
1673026800000|2023-01-06 17:40:00|8522.2|8507.2|8502|8487|8522.2|8507.2|8497.2|8482.2|54
1673027100000|2023-01-06 17:45:00|8501.5|8486.5|8492.2|8477.2|8504.9|8489.9|8485.9|8470.9|56
1673027400000|2023-01-06 17:50:00|8493.2|8478.2|8491.2|8476.2|8501.2|8486.2|8491.2|8476.2|104
1673027700000|2023-01-06 17:55:00|8491.4|8476.4|8532.5|8517.5|8532.7|8517.7|8491.4|8476.4|70
1673028000000|2023-01-06 18:00:00|8532.7|8517.7|8554.2|8539.2|8556|8541|8532.7|8517.7|133
1673028300000|2023-01-06 18:05:00|8554|8539|8586.8|8571.8|8586.8|8571.8|8554|8539|195
1673028600000|2023-01-06 18:10:00|8587|8572|8588.2|8573.2|8594.7|8579.7|8572.6|8557.6|172
1673028900000|2023-01-06 18:15:00|8588|8573|8591.5|8576.5|8594.2|8579.2|8586.5|8571.5|94
1673029200000|2023-01-06 18:20:00|8592.8|8577.8|8598.8|8583.8|8603.8|8588.8|8581.8|8566.8|301
1673029500000|2023-01-06 18:25:00|8598.2|8583.2|8601|8586|8604|8589|8590.2|8575.2|101
1673029800000|2023-01-06 18:30:00|8601.3|8586.3|8598.2|8583.2|8604.3|8589.3|8593|8578|94
1673030100000|2023-01-06 18:35:00|8597.5|8582.5|8592.5|8577.5|8597.5|8582.5|8589.5|8574.5|115
1673030400000|2023-01-06 18:40:00|8591.5|8576.5|8596.5|8581.5|8602.5|8587.5|8588.2|8573.2|74
1673030700000|2023-01-06 18:45:00|8591.5|8576.5|8570.5|8555.5|8594.5|8579.5|8566.2|8551.2|84
1673031000000|2023-01-06 18:50:00|8570.2|8555.2|8581.4|8566.4|8585.7|8570.7|8570.2|8555.2|88
1673031300000|2023-01-06 18:55:00|8581.2|8566.2|8577.4|8562.4|8584.9|8569.9|8575.2|8560.2|176
1673031600000|2023-01-06 19:00:00|8577.1|8562.1|8548.1|8533.1|8577.1|8562.1|8537.8|8522.8|383
1673031900000|2023-01-06 19:05:00|8546.9|8531.9|8540.5|8525.5|8552.1|8537.1|8517.8|8502.8|336
1673032200000|2023-01-06 19:10:00|8541.5|8526.5|8563.8|8538.8|8580.1|8565.1|8529.3|8514.3|1027
1673032500000|2023-01-06 19:15:00|8563.3|8538.3|8569.8|8554.8|8574.5|8559.5|8556.8|8537.8|405
1673032800000|2023-01-06 19:20:00|8568.8|8553.8|8568.8|8553.8|8568.8|8553.8|8568.8|8553.8|0
1673229600000|2023-01-09 02:00:00|8568.2|8553.2|8549.7|8534.7|8572.3|8554|8529.5|8514.5|71
1673229900000|2023-01-09 02:05:00|8549.2|8534.2|8554.7|8539.7|8554.7|8539.7|8533|8518|44
1673230200000|2023-01-09 02:10:00|8555.7|8540.7|8543|8528|8557.5|8542.5|8540|8525|33
1673230500000|2023-01-09 02:15:00|8542.7|8527.7|8510.5|8495.5|8544.7|8529.7|8510.5|8495.5|30
1673230800000|2023-01-09 02:20:00|8510.8|8495.8|8481.5|8466.5|8510.8|8495.8|8470|8455|70
1673231100000|2023-01-09 02:25:00|8481|8466|8486.7|8471.7|8492.8|8477.8|8479|8464|12
1673231400000|2023-01-09 02:30:00|8485.7|8470.7|8474|8459|8485.7|8470.7|8462.5|8447.5|62
1673231700000|2023-01-09 02:35:00|8473.5|8458.5|8482|8467|8499.5|8484.5|8473.5|8458.5|23
1673232000000|2023-01-09 02:40:00|8482.2|8467.2|8530.7|8515.7|8530.7|8515.7|8481|8466|27
1673232300000|2023-01-09 02:45:00|8529.2|8514.2|8532.5|8517.5|8539.5|8524.5|8523.2|8498.2|16
1673232600000|2023-01-09 02:50:00|8537.2|8522.2|8527.7|8512.7|8537.2|8522.2|8525.2|8510.2|11
1673232900000|2023-01-09 02:55:00|8526.7|8511.7|8548.5|8533.5|8548.5|8533.5|8525.7|8510.7|7
1673233200000|2023-01-09 03:00:00|8542.7|8527.7|8534.5|8519.5|8546.5|8531.5|8530.5|8515.5|5
1673233500000|2023-01-09 03:05:00|8534.7|8519.7|8535|8520|8535|8520|8534.2|8519.2|0
1673233800000|2023-01-09 03:10:00|8534.7|8519.7|8535|8520|8535|8520|8534.7|8519.7|0
1673234100000|2023-01-09 03:15:00|8534.7|8519.7|8535.5|8520.5|8536.5|8521.5|8534.7|8519.7|1
1673234400000|2023-01-09 03:20:00|8535.7|8520.7|8536.4|8521.4|8538.9|8523.9|8535.7|8520.7|5
1673234700000|2023-01-09 03:25:00|8536.7|8521.7|8535.2|8520.2|8536.7|8521.7|8534.2|8519.2|2
1673235000000|2023-01-09 03:30:00|8533.4|8518.4|8531.5|8516.5|8533.4|8518.4|8529.2|8514.2|4
1673235300000|2023-01-09 03:35:00|8528.6|8513.6|8516.5|8501.5|8528.6|8513.6|8516.5|8501.5|3
1673235600000|2023-01-09 03:40:00|8516|8501|8502.5|8487.5|8516|8501|8502.5|8487.5|13
1673235900000|2023-01-09 03:45:00|8501.2|8486.2|8503.5|8488.5|8503.7|8488.7|8492.5|8472.2|5
1673236200000|2023-01-09 03:50:00|8503|8488|8505.2|8490.2|8506.2|8491.2|8503|8488|0
1673236500000|2023-01-09 03:55:00|8505|8490|8505.2|8490.2|8505.5|8490.5|8505|8490|0
1673236800000|2023-01-09 04:00:00|8504.2|8489.2|8497.2|8482.2|8505|8490|8492|8477|6
1673237100000|2023-01-09 04:05:00|8498|8483|8503.5|8488.5|8504|8489|8498|8483|0
1673237700000|2023-01-09 04:15:00|8493.5|8478.5|8494.7|8479.7|8495|8480|8493.5|8478.5|15
1673238300000|2023-01-09 04:25:00|8495.2|8480.2|8515.5|8500.5|8515.5|8500.5|8495.2|8480.2|3
1673238600000|2023-01-09 04:30:00|8516|8501|8505.5|8490.5|8516|8501|8505.5|8490.5|2
1673238900000|2023-01-09 04:35:00|8507.7|8492.7|8516.2|8501.2|8516.7|8501.7|8507.7|8492.7|2
1673239200000|2023-01-09 04:40:00|8515|8500|8515.5|8500.5|8515.5|8500.5|8515|8500|1
1673239500000|2023-01-09 04:45:00|8516.2|8501.2|8516.2|8501.2|8516.2|8501.2|8516.2|8501.2|0
1673239800000|2023-01-09 04:50:00|8514.9|8499.9|8516.2|8501.2|8516.2|8501.2|8514|8499|2
1673241000000|2023-01-09 05:10:00|8508.3|8493.3|8502.7|8487.7|8508.3|8493.3|8502.5|8487.5|2
1673241300000|2023-01-09 05:15:00|8503.9|8488.9|8506.2|8491.2|8506.2|8491.2|8503.9|8488.9|0
1673241600000|2023-01-09 05:20:00|8506.7|8491.7|8507.7|8492.7|8507.7|8492.7|8505.2|8490.2|0
1673241900000|2023-01-09 05:25:00|8508|8493|8520.2|8505.2|8520.2|8505.2|8508|8493|3
1673242200000|2023-01-09 05:30:00|8520|8505|8517.2|8502.2|8521.2|8506.2|8515|8500|4
1673242500000|2023-01-09 05:35:00|8516.5|8501.5|8518.2|8503.2|8518.2|8503.2|8513.7|8498.7|2
1673242800000|2023-01-09 05:40:00|8518.7|8503.7|8520|8505|8521.5|8506.5|8513|8498|8
1673243100000|2023-01-09 05:45:00|8520.5|8505.5|8527|8512|8532.2|8512|8520.2|8505.2|6
1673243700000|2023-01-09 05:55:00|8527.7|8512.7|8531.5|8516.5|8532|8517|8519|8504|4
1673244000000|2023-01-09 06:00:00|8531|8516|8543.2|8528.2|8543.5|8528.5|8531|8516|6
1673244300000|2023-01-09 06:05:00|8543.5|8528.5|8542.5|8527.5|8544|8529|8541.5|8526.5|3
1673244600000|2023-01-09 06:10:00|8543.7|8528.7|8542.7|8527.7|8546|8531|8542.5|8527.5|16
1673244900000|2023-01-09 06:15:00|8542.5|8527.5|8554.5|8539.5|8554.9|8539.9|8541.7|8526.7|8
1673245200000|2023-01-09 06:20:00|8552.7|8537.7|8555.4|8540.4|8555.4|8540.4|8549.2|8534.2|1
1673245500000|2023-01-09 06:25:00|8555.2|8540.2|8555.2|8540.2|8555.2|8540.2|8555.2|8540.2|1
1673245800000|2023-01-09 06:30:00|8553.1|8538.1|8556.9|8541.9|8557.4|8542.4|8552.9|8537.9|6
1673246100000|2023-01-09 06:35:00|8554.7|8539.7|8556.4|8541.4|8557.2|8542.2|8554.7|8539.7|3
1673246700000|2023-01-09 06:45:00|8555.4|8540.4|8554.2|8539.2|8558.7|8543.7|8554.2|8539.2|21
1673247000000|2023-01-09 06:50:00|8555.4|8540.4|8556.4|8541.4|8556.7|8541.7|8555.4|8540.4|0
1673247300000|2023-01-09 06:55:00|8557.9|8542.9|8559.9|8544.9|8559.9|8544.9|8557.9|8542.9|3
1673247600000|2023-01-09 07:00:00|8566.9|8551.9|8556.7|8541.7|8566.9|8551.9|8551.2|8536.2|21
1673247900000|2023-01-09 07:05:00|8556.2|8541.2|8565.9|8550.9|8568.4|8553.4|8555.9|8540.9|5
1673248200000|2023-01-09 07:10:00|8565.7|8550.7|8564.9|8549.9|8565.9|8550.9|8564.4|8549.4|1
1673248500000|2023-01-09 07:15:00|8562.7|8547.7|8563.9|8548.9|8563.9|8548.9|8561.2|8546.2|0
1673248800000|2023-01-09 07:20:00|8563.7|8548.7|8572.7|8557.7|8572.7|8557.7|8563.7|8548.7|23
1673249100000|2023-01-09 07:25:00|8571.2|8556.2|8563.2|8548.2|8572.2|8557.2|8560.7|8545.7|6
1673249400000|2023-01-09 07:30:00|8563.7|8548.7|8555.4|8540.4|8565.9|8550.9|8553.6|8538.6|6
1673249700000|2023-01-09 07:35:00|8555.9|8540.9|8551.4|8536.4|8556.2|8541.2|8551.4|8536.4|1
1673250000000|2023-01-09 07:40:00|8551.7|8536.7|8556.2|8541.2|8557.4|8542.4|8551.7|8536.7|3
1673250300000|2023-01-09 07:45:00|8555.7|8540.7|8554.4|8539.4|8556.7|8541.7|8553.4|8538.4|0
1673250600000|2023-01-09 07:50:00|8553.9|8538.9|8548.4|8533.4|8555.9|8540.9|8547.9|8532.9|5
1673250900000|2023-01-09 07:55:00|8548.2|8533.2|8546.4|8531.4|8548.2|8533.2|8546.4|8531.4|0
1673251200000|2023-01-09 08:00:00|8546.2|8531.2|8544.9|8529.9|8546.4|8531.4|8541.9|8526.9|4
1673251500000|2023-01-09 08:05:00|8538.7|8523.7|8557.4|8542.4|8557.4|8542.4|8538.7|8523.7|23
1673251800000|2023-01-09 08:10:00|8557.9|8542.9|8561.7|8546.7|8561.7|8546.7|8556.9|8541.9|10
1673252100000|2023-01-09 08:15:00|8558.7|8543.7|8563.7|8548.7|8563.7|8548.7|8557.9|8542.9|7
1673252400000|2023-01-09 08:20:00|8564.2|8549.2|8567.7|8552.7|8570.9|8555.9|8564.2|8549.2|8
1673252700000|2023-01-09 08:25:00|8567.4|8552.4|8567.2|8552.2|8567.4|8552.4|8565.7|8550.7|2
1673253000000|2023-01-09 08:30:00|8567.7|8552.7|8575.9|8560.9|8576.2|8561.2|8563.9|8548.9|31
1673253300000|2023-01-09 08:35:00|8581.7|8566.7|8576.9|8561.9|8581.7|8566.7|8576.9|8561.9|27
1673253600000|2023-01-09 08:40:00|8572.4|8557.4|8570.9|8555.9|8576.4|8561.4|8569.9|8554.9|3
1673253900000|2023-01-09 08:45:00|8570.5|8555.5|8567.4|8552.4|8571.4|8556.4|8566.7|8551.7|1
1673254200000|2023-01-09 08:50:00|8567.2|8552.2|8570.7|8555.7|8571.2|8556.2|8567.2|8552.2|1
1673254500000|2023-01-09 08:55:00|8572.4|8557.4|8577.4|8562.4|8583.7|8568.7|8572.4|8557.4|8
1673254800000|2023-01-09 09:00:00|8579.7|8564.7|8600.4|8585.4|8600.4|8585.4|8578.7|8563.7|45
1673255100000|2023-01-09 09:05:00|8600.7|8585.7|8638.1|8623.1|8638.1|8623.1|8600.7|8585.7|84
1673255400000|2023-01-09 09:10:00|8638.4|8623.4|8632.1|8617.1|8638.6|8623.6|8630.9|8615.9|10
1673255700000|2023-01-09 09:15:00|8631.4|8616.4|8634.6|8619.6|8637.4|8622.4|8631.4|8616.4|2
1673256000000|2023-01-09 09:20:00|8635.1|8620.1|8637.4|8622.4|8638.9|8623.9|8634.4|8619.4|11
1673256300000|2023-01-09 09:25:00|8637.1|8622.1|8633.4|8618.4|8637.1|8622.1|8631.4|8616.4|1
1673256600000|2023-01-09 09:30:00|8633.1|8618.1|8624.1|8609.1|8633.1|8618.1|8621.9|8606.9|11
1673256900000|2023-01-09 09:35:00|8624.6|8609.6|8620.4|8605.4|8627.4|8612.4|8618.2|8603.2|11
1673257200000|2023-01-09 09:40:00|8620.9|8605.9|8619.9|8604.9|8623.6|8608.6|8617.7|8602.7|8
1673257500000|2023-01-09 09:45:00|8620.4|8605.4|8626.4|8611.4|8626.4|8611.4|8619.9|8604.9|4
1673257800000|2023-01-09 09:50:00|8625.9|8610.9|8619.1|8604.1|8627.6|8612.6|8619.1|8604.1|4
1673258400000|2023-01-09 10:00:00|8619.4|8604.4|8605.2|8590.2|8623.9|8608.9|8602.4|8587.4|26
1673258700000|2023-01-09 10:05:00|8605.4|8590.4|8625.9|8610.9|8625.9|8610.9|8605.2|8590.2|7
1673259000000|2023-01-09 10:10:00|8625.4|8610.4|8634.6|8619.6|8638.4|8623.4|8624.6|8609.6|11
1673259300000|2023-01-09 10:15:00|8634.4|8619.4|8633.4|8618.4|8635.1|8620.1|8633.4|8618.4|1
1673259600000|2023-01-09 10:20:00|8626.2|8611.2|8607.4|8592.4|8626.2|8611.2|8607.4|8592.4|12
1673259900000|2023-01-09 10:25:00|8607.6|8592.6|8627.1|8612.1|8630.6|8615.6|8607.1|8592.1|2
1673260200000|2023-01-09 10:30:00|8626.9|8611.9|8630.7|8615.7|8636.7|8621.7|8626.9|8611.9|14
1673260500000|2023-01-09 10:35:00|8630.9|8615.9|8632.2|8617.2|8632.4|8617.4|8630.9|8615.9|4
1673260800000|2023-01-09 10:40:00|8632.4|8617.4|8633.7|8618.7|8634.9|8619.9|8632.4|8617.4|0
1673261100000|2023-01-09 10:45:00|8634.7|8619.7|8636.6|8621.6|8637.1|8622.1|8634.7|8619.7|20
1673261400000|2023-01-09 10:50:00|8636.9|8621.9|8648.4|8633.4|8648.4|8633.4|8626.4|8611.4|7
1673261700000|2023-01-09 10:55:00|8648.9|8633.9|8648.6|8633.6|8648.9|8633.9|8648.4|8633.4|8
1673262000000|2023-01-09 11:00:00|8650.1|8635.1|8643.9|8628.9|8650.1|8635.1|8640.9|8625.9|4
1673262300000|2023-01-09 11:05:00|8644.4|8629.4|8641.9|8626.9|8644.6|8629.6|8640.9|8625.9|2
1673262600000|2023-01-09 11:10:00|8641.4|8626.4|8648.3|8633.3|8648.3|8633.3|8640.3|8625.3|27
1673262900000|2023-01-09 11:15:00|8648.1|8633.1|8664.3|8649.3|8667.3|8652.3|8648.1|8633.1|126
1673263200000|2023-01-09 11:20:00|8664.1|8649.1|8670.8|8655.8|8672.3|8657.3|8662.1|8647.1|10
1673263500000|2023-01-09 11:25:00|8671.8|8656.8|8671.4|8656.4|8674.6|8659.6|8671.4|8656.4|25
1673263800000|2023-01-09 11:30:00|8666.3|8651.3|8655.1|8640.1|8666.3|8651.3|8655.1|8640.1|10
1673264100000|2023-01-09 11:35:00|8651.7|8636.7|8646.9|8631.9|8651.7|8636.7|8641.1|8626.1|11
1673264400000|2023-01-09 11:40:00|8647.1|8632.1|8655.4|8640.4|8664.4|8649.4|8647.1|8632.1|8
1673264700000|2023-01-09 11:45:00|8656.6|8641.6|8659.4|8644.4|8660.1|8645.1|8652.4|8637.4|8
1673265000000|2023-01-09 11:50:00|8657.9|8642.9|8646.9|8631.9|8657.9|8642.9|8646.9|8631.9|7
1673265300000|2023-01-09 11:55:00|8647.9|8632.9|8631.9|8616.9|8649.4|8634.4|8631.1|8616.1|14
1673265600000|2023-01-09 12:00:00|8631.4|8616.4|8639.4|8624.4|8645.6|8630.6|8630.9|8615.9|31
1673265900000|2023-01-09 12:05:00|8639.1|8624.1|8641.9|8626.9|8642.1|8627.1|8639.1|8624.1|21
1673266200000|2023-01-09 12:10:00|8641.6|8626.6|8631.4|8616.4|8641.6|8626.6|8631.4|8616.4|16
1673266500000|2023-01-09 12:15:00|8634.5|8619.5|8633.1|8618.1|8639.4|8624.4|8631.9|8616.9|6
1673266800000|2023-01-09 12:20:00|8632.1|8617.1|8634.4|8619.4|8642.7|8625.4|8611.1|8596.1|21
1673267100000|2023-01-09 12:25:00|8632.4|8617.4|8644.9|8629.9|8645.9|8630.9|8632.4|8617.4|24
1673267400000|2023-01-09 12:30:00|8645.9|8630.9|8649.4|8634.4|8661.9|8646.9|8644.4|8629.4|61
1673267700000|2023-01-09 12:35:00|8650.1|8635.1|8650.4|8635.4|8654.9|8639.9|8646.4|8631.4|16
1673268000000|2023-01-09 12:40:00|8649.4|8634.4|8649.6|8634.6|8651.6|8636.6|8638.6|8623.6|15
1673268300000|2023-01-09 12:45:00|8648.6|8633.6|8648.4|8633.4|8657.4|8642.4|8643.2|8628.2|22
1673268600000|2023-01-09 12:50:00|8643.4|8628.4|8629.4|8614.4|8644.2|8629.2|8629.4|8614.4|24
1673268900000|2023-01-09 12:55:00|8635.6|8620.6|8637.4|8622.4|8638.6|8623.6|8625.6|8610.6|42
1673269200000|2023-01-09 13:00:00|8632.7|8617.7|8661.4|8646.4|8664.4|8649.4|8622.4|8607.4|91
1673269500000|2023-01-09 13:05:00|8660.9|8645.9|8673.9|8658.9|8674.1|8659.1|8654.4|8639.4|68
1673269800000|2023-01-09 13:10:00|8674.1|8659.1|8669.6|8654.6|8676.3|8661.3|8664.6|8649.6|114
1673270100000|2023-01-09 13:15:00|8668.5|8653.5|8673.3|8658.3|8685.3|8670.3|8666.8|8651.8|77
1673270400000|2023-01-09 13:20:00|8673.8|8658.8|8679.6|8664.6|8682.6|8667.6|8663.6|8648.6|39
1673270700000|2023-01-09 13:25:00|8677.6|8662.6|8681.6|8666.6|8682.6|8667.6|8674.8|8659.8|24
1673271000000|2023-01-09 13:30:00|8681.1|8666.1|8677.8|8662.8|8682.6|8667.6|8671.8|8656.8|53
1673271300000|2023-01-09 13:35:00|8675.7|8660.7|8650.3|8635.3|8675.7|8660.7|8650.3|8635.3|54
1673271600000|2023-01-09 13:40:00|8649.3|8634.3|8674.8|8659.8|8675.3|8660.3|8636.6|8621.6|145
1673271900000|2023-01-09 13:45:00|8674.2|8659.2|8676.5|8661.5|8680|8665|8674.2|8659.2|49
1673272200000|2023-01-09 13:50:00|8676.7|8661.7|8662.2|8647.2|8692.2|8677.2|8654.7|8639.7|129
1673272500000|2023-01-09 13:55:00|8662.7|8647.7|8646.3|8631.3|8663.7|8648.7|8642.2|8627.2|68
1673272800000|2023-01-09 14:00:00|8643.8|8628.8|8642.7|8627.7|8655.2|8640.2|8635.3|8620.3|112
1673273100000|2023-01-09 14:05:00|8643.2|8628.2|8664|8649|8664|8649|8643.2|8628.2|65
1673273400000|2023-01-09 14:10:00|8666.5|8651.5|8682.5|8667.5|8688.5|8673.5|8664|8649|71
1673273700000|2023-01-09 14:15:00|8683|8668|8713.2|8698.2|8714.7|8699.7|8682.5|8667.5|103
1673274000000|2023-01-09 14:20:00|8710.3|8695.3|8702.7|8687.7|8714.7|8699.7|8701.7|8686.7|102
1673274300000|2023-01-09 14:25:00|8702.2|8687.2|8712.4|8697.4|8715.2|8700.2|8697.7|8682.7|158
1673274600000|2023-01-09 14:30:00|8708.9|8693.9|8683.7|8668.7|8709.9|8694.9|8653.2|8638.2|196
1673274900000|2023-01-09 14:35:00|8683.2|8668.2|8681|8666|8687.2|8672.2|8668.2|8653.2|110
1673275200000|2023-01-09 14:40:00|8680.5|8665.5|8673.7|8658.7|8681|8666|8649.5|8634.5|113
1673275500000|2023-01-09 14:45:00|8674|8659|8657|8642|8674|8659|8646.5|8631.5|196
1673275800000|2023-01-09 14:50:00|8656.5|8641.5|8676.7|8661.7|8678.7|8663.7|8630|8615|157
1673276100000|2023-01-09 14:55:00|8674.9|8659.9|8682.2|8667.2|8683.7|8668.7|8663.9|8648.9|135
1673276400000|2023-01-09 15:00:00|8683.1|8668.1|8685.9|8670.9|8690.9|8675.9|8671.9|8656.9|148
1673276700000|2023-01-09 15:05:00|8685.7|8670.7|8671.2|8656.2|8686.7|8671.7|8669.2|8654.2|147
1673277000000|2023-01-09 15:10:00|8670.7|8655.7|8676.7|8661.7|8683.2|8668.2|8667.5|8652.5|130
1673277300000|2023-01-09 15:15:00|8675.5|8660.5|8669.7|8654.7|8676.2|8661.2|8662.5|8647.5|126
1673277600000|2023-01-09 15:20:00|8668.1|8653.1|8665.6|8650.6|8669.7|8654.7|8655.7|8640.7|165
1673277900000|2023-01-09 15:25:00|8665.8|8650.8|8679.6|8664.6|8683.6|8668.6|8665.4|8650.4|115
1673278200000|2023-01-09 15:30:00|8679.4|8664.4|8738.5|8723.5|8741.8|8726.8|8674.4|8659.4|415
1673278500000|2023-01-09 15:35:00|8738.3|8723.3|8762.7|8747.7|8767.7|8752.7|8735|8720|249
1673278800000|2023-01-09 15:40:00|8761.7|8746.7|8764.7|8749.7|8764.7|8749.7|8743.5|8728.5|295
1673279100000|2023-01-09 15:45:00|8764.9|8749.9|8783.1|8768.1|8783.3|8768.3|8764.9|8749.9|356
1673279400000|2023-01-09 15:50:00|8782.8|8767.8|8747.4|8732.4|8783.6|8768.6|8746.4|8731.4|306
1673279700000|2023-01-09 15:55:00|8747.6|8732.6|8727.2|8712.2|8751.9|8736.9|8720.2|8705.2|209
1673280000000|2023-01-09 16:00:00|8727.7|8712.7|8731.1|8716.1|8743.6|8728.6|8706.9|8691.9|161
1673280300000|2023-01-09 16:05:00|8731.6|8716.6|8702.7|8687.7|8733.2|8718.2|8698.2|8683.2|177
1673280600000|2023-01-09 16:10:00|8701.7|8686.7|8741.4|8726.4|8743.6|8728.6|8699.7|8684.7|120
1673280900000|2023-01-09 16:15:00|8742.3|8727.3|8757.4|8742.4|8761.4|8746.4|8740.1|8725.1|174
1673281200000|2023-01-09 16:20:00|8757.6|8742.6|8751.3|8736.3|8758.9|8743.9|8725.7|8710.7|139
1673281500000|2023-01-09 16:25:00|8752.1|8737.1|8759.3|8744.3|8772.5|8757.5|8752.1|8737.1|221
1673281800000|2023-01-09 16:30:00|8759|8744|8771.5|8756.5|8780|8765|8747.5|8732.5|200
1673282100000|2023-01-09 16:35:00|8771|8756|8763.8|8748.8|8772.5|8757.5|8752.5|8737.5|329
1673282400000|2023-01-09 16:40:00|8763.5|8748.5|8717|8702|8763.5|8748.5|8716.8|8701.8|519
1673282700000|2023-01-09 16:45:00|8716.5|8701.5|8747.6|8732.6|8747.6|8732.6|8702.8|8687.8|195
1673283000000|2023-01-09 16:50:00|8747.8|8732.8|8742.8|8727.8|8753.3|8738.3|8739.6|8724.6|108
1673283300000|2023-01-09 16:55:00|8743.8|8728.8|8757.1|8742.1|8757.1|8742.1|8727.6|8712.6|224
1673283600000|2023-01-09 17:00:00|8757.3|8742.3|8723.7|8708.7|8757.6|8742.6|8716.6|8701.6|137
1673283900000|2023-01-09 17:05:00|8723.4|8708.4|8717.4|8702.4|8730.1|8715.1|8700.9|8685.9|104
1673284200000|2023-01-09 17:10:00|8718.1|8703.1|8738.1|8723.1|8745.6|8730.6|8718.1|8703.1|115
1673284500000|2023-01-09 17:15:00|8737.6|8722.6|8724.6|8709.6|8739.6|8724.6|8723.6|8708.6|115
1673284800000|2023-01-09 17:20:00|8724.1|8709.1|8744.9|8729.9|8745.1|8730.1|8721.1|8706.1|128
1673285100000|2023-01-09 17:25:00|8744.4|8729.4|8740.9|8725.9|8750.4|8735.4|8735.1|8720.1|114
1673285400000|2023-01-09 17:30:00|8741.1|8726.1|8698.4|8683.4|8742.1|8727.1|8698.4|8683.4|91
1673285700000|2023-01-09 17:35:00|8696.4|8681.4|8683.2|8668.2|8697.9|8682.9|8663.9|8648.9|159
1673286000000|2023-01-09 17:40:00|8685.2|8670.2|8671.7|8656.7|8695.2|8680.2|8671.7|8656.7|150
1673286300000|2023-01-09 17:45:00|8671.9|8656.9|8683.9|8668.9|8691.9|8676.9|8671.9|8656.9|72
1673286600000|2023-01-09 17:50:00|8684.6|8669.6|8680.2|8665.2|8691.2|8676.2|8655.4|8640.4|123
1673286900000|2023-01-09 17:55:00|8679.9|8664.9|8662|8647|8683.7|8668.7|8662|8647|85
1673287200000|2023-01-09 18:00:00|8661.5|8646.5|8655.7|8640.7|8664|8649|8646.8|8631.8|115
1673287500000|2023-01-09 18:05:00|8655.5|8640.5|8638.2|8623.2|8655.7|8640.7|8622|8607|97
1673287800000|2023-01-09 18:10:00|8638|8623|8644|8629|8657.2|8642.2|8632|8617|95
1673288100000|2023-01-09 18:15:00|8644.5|8629.5|8619.8|8604.8|8646.5|8631.5|8598.3|8583.3|122
1673288400000|2023-01-09 18:20:00|8620.3|8605.3|8648.3|8633.3|8648.3|8633.3|8614.6|8599.6|120
1673288700000|2023-01-09 18:25:00|8654.3|8639.3|8651.3|8636.3|8654.5|8639.5|8632|8617|70
1673289000000|2023-01-09 18:30:00|8651.5|8636.5|8642.8|8627.8|8670.8|8655.8|8640.8|8625.8|165
1673289300000|2023-01-09 18:35:00|8643|8628|8654.1|8639.1|8656.8|8641.8|8633.6|8618.6|140
1673289600000|2023-01-09 18:40:00|8653.8|8638.8|8628.2|8613.2|8653.8|8638.8|8628.2|8613.2|193
1673289900000|2023-01-09 18:45:00|8626.3|8611.3|8610.9|8595.9|8626.3|8611.3|8608.1|8593.1|137
1673290200000|2023-01-09 18:50:00|8611.1|8596.1|8624.1|8609.1|8636.4|8621.4|8611.1|8596.1|136
1673290500000|2023-01-09 18:55:00|8623.9|8608.9|8622.4|8607.4|8626.2|8611.2|8609.4|8594.4|105
1673290800000|2023-01-09 19:00:00|8622.2|8607.2|8587.5|8572.5|8630.4|8615.4|8581.8|8566.8|272
1673291100000|2023-01-09 19:05:00|8588|8573|8573.8|8558.8|8590|8575|8554.8|8539.8|400
1673291400000|2023-01-09 19:10:00|8573.6|8558.6|8622.6|8607.6|8634.6|8619.6|8570.6|8555.6|1189
1673291700000|2023-01-09 19:15:00|8622.4|8607.4|8627.8|8612.8|8633.8|8618.8|8619.1|8604.1|300
1673316000000|2023-01-10 02:00:00|8597.5|8572.5|8584.6|8569.6|8598.3|8573.3|8570.1|8555.1|51
1673316300000|2023-01-10 02:05:00|8583.8|8568.8|8558.1|8543.1|8583.8|8568.8|8558.1|8543.1|17
1673316600000|2023-01-10 02:10:00|8558.6|8543.6|8573.3|8558.3|8577.1|8561.6|8549.6|8534.6|36
1673316900000|2023-01-10 02:15:00|8573.1|8558.1|8569.3|8554.3|8573.1|8558.1|8560.6|8545.6|8
1673317200000|2023-01-10 02:20:00|8568.9|8553.9|8574.1|8559.1|8574.1|8559.1|8565.6|8550.6|5
1673317500000|2023-01-10 02:25:00|8577.1|8562.1|8571.6|8556.6|8577.1|8562.1|8570.6|8555.6|2
1673317800000|2023-01-10 02:30:00|8561.1|8546.1|8550.1|8535.1|8561.1|8546.1|8550.1|8535.1|3
1673318100000|2023-01-10 02:35:00|8547.7|8532.7|8549.1|8534.1|8550.6|8535.6|8540.1|8525.1|24
1673318400000|2023-01-10 02:40:00|8552.1|8537.1|8545.6|8530.6|8552.1|8537.1|8545.1|8530.1|6
1673318700000|2023-01-10 02:45:00|8542.4|8527.4|8548.6|8533.6|8551.1|8536.1|8539.1|8524.1|5
1673319000000|2023-01-10 02:50:00|8549.3|8534.3|8557.3|8542.3|8559.1|8544.1|8549.3|8534.3|10
1673319300000|2023-01-10 02:55:00|8556.3|8541.3|8561.3|8546.3|8561.3|8546.3|8552.3|8537.3|1
1673319600000|2023-01-10 03:00:00|8561.8|8546.8|8562.3|8547.3|8562.8|8547.8|8561.8|8546.8|0
1673319900000|2023-01-10 03:05:00|8557.1|8542.1|8553.3|8538.3|8557.1|8542.1|8552.3|8537.3|3
1673320200000|2023-01-10 03:10:00|8552.8|8537.8|8553.3|8538.3|8553.8|8538.8|8546.8|8531.8|3
1673320500000|2023-01-10 03:15:00|8557.8|8542.8|8552.3|8537.3|8558.3|8543.3|8552.3|8537.3|2
1673320800000|2023-01-10 03:20:00|8551.8|8536.8|8550.8|8535.8|8551.8|8536.8|8546.6|8531.6|3
1673321100000|2023-01-10 03:25:00|8550.3|8535.3|8597.3|8582.3|8597.3|8582.3|8549.3|8534.3|20
1673321400000|2023-01-10 03:30:00|8593.6|8578.6|8578.6|8563.6|8593.6|8578.6|8578.6|8563.6|7
1673321700000|2023-01-10 03:35:00|8587.1|8572.1|8611.1|8596.1|8611.1|8596.1|8587.1|8572.1|27
1673322000000|2023-01-10 03:40:00|8611.3|8596.3|8594.3|8579.3|8611.3|8596.3|8594.3|8579.3|5
1673322600000|2023-01-10 03:50:00|8594.8|8579.8|8591.8|8576.8|8595.3|8580.3|8591.3|8576.3|1
1673322900000|2023-01-10 03:55:00|8592.3|8577.3|8592.8|8577.8|8592.8|8577.8|8592.3|8577.3|0
1673323200000|2023-01-10 04:00:00|8590.6|8575.6|8590.8|8575.8|8590.8|8575.8|8590.3|8575.3|1
1673323500000|2023-01-10 04:05:00|8590.3|8575.3|8585.3|8570.3|8590.8|8575.8|8584.6|8569.6|2
1673323800000|2023-01-10 04:10:00|8585.6|8570.6|8584.6|8569.6|8585.6|8570.6|8584.6|8569.6|3
1673324100000|2023-01-10 04:15:00|8579.8|8564.8|8587.1|8572.1|8587.6|8572.6|8577.8|8562.8|4
1673324400000|2023-01-10 04:20:00|8583.1|8568.1|8582.6|8567.6|8583.1|8568.1|8582.6|8567.6|1
1673324700000|2023-01-10 04:25:00|8581|8566|8580.1|8565.1|8581|8566|8579.6|8564.6|1
1673325600000|2023-01-10 04:40:00|8579.6|8564.6|8578.6|8563.6|8579.6|8564.6|8578.6|8563.6|0
1673325900000|2023-01-10 04:45:00|8578.3|8563.3|8581.6|8566.6|8581.6|8566.6|8577.1|8562.1|1
1673326200000|2023-01-10 04:50:00|8581.1|8566.1|8565.8|8550.8|8581.1|8566.1|8565.8|8550.8|6
1673326500000|2023-01-10 04:55:00|8565.6|8550.6|8562.8|8547.8|8565.6|8550.6|8562.8|8547.8|3
1673326800000|2023-01-10 05:00:00|8562.6|8547.6|8563.3|8548.3|8563.3|8548.3|8562.3|8547.3|1
1673327100000|2023-01-10 05:05:00|8563.1|8548.1|8576.8|8561.8|8576.8|8561.8|8556.3|8541.3|5
1673327400000|2023-01-10 05:10:00|8577.3|8562.3|8575.3|8560.3|8578.8|8563.8|8575.3|8560.3|1
1673327700000|2023-01-10 05:15:00|8576.3|8561.3|8575.3|8560.3|8576.3|8561.3|8575.3|8560.3|1
1673328000000|2023-01-10 05:20:00|8574.8|8559.8|8575.3|8560.3|8575.8|8560.8|8574.8|8559.8|1
1673328300000|2023-01-10 05:25:00|8574.1|8559.1|8575.8|8560.8|8576.3|8561.3|8573.3|8558.3|1
1673328600000|2023-01-10 05:30:00|||||||||1
1673328900000|2023-01-10 05:35:00|8574.6|8559.6|8575.8|8560.8|8576.3|8561.3|8574.6|8559.6|1
1673329200000|2023-01-10 05:40:00|8575.3|8560.3|8572.3|8557.3|8575.3|8560.3|8570.5|8555.5|3
1673329500000|2023-01-10 05:45:00|8571.8|8556.8|8552.8|8537.8|8571.8|8556.8|8550.1|8535.1|20
1673329800000|2023-01-10 05:50:00|8552.1|8537.1|8538.1|8523.1|8552.1|8537.1|8533.6|8518.6|37
1673330100000|2023-01-10 05:55:00|8542.5|8527.5|8535.6|8520.6|8547.5|8532.5|8530.8|8515.8|59
1673330400000|2023-01-10 06:00:00|8535.1|8520.1|8536.3|8521.3|8539.8|8524.8|8533.6|8518.6|38
1673330700000|2023-01-10 06:05:00|8536.1|8521.1|8536.8|8521.8|8536.8|8521.8|8535.6|8520.6|1
1673331000000|2023-01-10 06:10:00|8535.8|8520.8|8538.3|8523.3|8538.3|8523.3|8535.3|8520.3|6
1673331300000|2023-01-10 06:15:00|8537.3|8522.3|8538.8|8523.8|8538.8|8523.8|8536.3|8521.3|1
1673331600000|2023-01-10 06:20:00|8539.1|8524.1|8538.3|8523.3|8539.3|8524.3|8536.8|8521.8|1
1673331900000|2023-01-10 06:25:00|8538.1|8523.1|8541.1|8526.1|8541.6|8526.6|8538.1|8523.1|0
1673332200000|2023-01-10 06:30:00|8539.2|8524.2|8543.1|8528.1|8543.6|8528.6|8535.8|8520.8|6
1673332500000|2023-01-10 06:35:00|8541.6|8526.6|8542.6|8527.6|8544.1|8529.1|8541.6|8526.6|6
1673332800000|2023-01-10 06:40:00|8543|8528|8550.6|8535.6|8550.6|8535.6|8543|8528|1
1673333100000|2023-01-10 06:45:00|8550.3|8535.3|8550.6|8535.6|8552.1|8537.1|8549.6|8534.6|3
1673333400000|2023-01-10 06:50:00|8551.6|8536.6|8548.3|8533.3|8552.6|8537.6|8548.3|8533.3|2
1673333700000|2023-01-10 06:55:00|8546.5|8531.5|8549.8|8534.8|8562.3|8547.3|8542.5|8527.5|43
1673334000000|2023-01-10 07:00:00|8549.3|8534.3|8547.8|8532.8|8549.8|8534.8|8545.3|8530.3|2
1673334300000|2023-01-10 07:05:00|8548|8533|8559.8|8544.8|8560.1|8545.1|8547.8|8532.8|2
1673334600000|2023-01-10 07:10:00|8560.3|8545.3|8550.8|8535.8|8560.3|8545.3|8549.3|8534.3|4
1673334900000|2023-01-10 07:15:00|8548.8|8533.8|8551.3|8536.3|8554.8|8539.8|8548.8|8533.8|14
1673335200000|2023-01-10 07:20:00|8550.8|8535.8|8560.3|8545.3|8560.5|8545.5|8550.8|8535.8|15
1673335500000|2023-01-10 07:25:00|8561.3|8546.3|8557.8|8542.8|8561.3|8546.3|8555.3|8540.3|2
1673335800000|2023-01-10 07:30:00|8557.6|8542.6|8556.3|8541.3|8557.6|8542.6|8555.8|8540.8|1
1673336100000|2023-01-10 07:35:00|8561.8|8546.8|8559.5|8544.5|8561.8|8546.8|8557.3|8542.3|8
1673336400000|2023-01-10 07:40:00|8558.8|8543.8|8558.8|8543.8|8559.8|8544.8|8558.8|8543.8|2
1673336700000|2023-01-10 07:45:00|8558.3|8543.3|8564.8|8549.8|8567.8|8552.8|8557.8|8542.8|8
1673337000000|2023-01-10 07:50:00|8560.3|8545.3|8560.8|8545.8|8560.8|8545.8|8557.3|8542.3|1
1673337300000|2023-01-10 07:55:00|8560.3|8545.3|8554.8|8539.8|8560.3|8545.3|8554.3|8539.3|21
1673337600000|2023-01-10 08:00:00|8555.8|8540.8|8554.3|8539.3|8556.3|8541.3|8553.8|8538.8|2
1673337900000|2023-01-10 08:05:00|8554.1|8539.1|8559.8|8544.8|8562.8|8547.8|8553.8|8538.8|3
1673338200000|2023-01-10 08:10:00|8560.8|8545.8|8561.8|8546.8|8565.3|8550.3|8560.3|8545.3|2
1673338500000|2023-01-10 08:15:00|8562.3|8547.3|8563.8|8548.8|8565.3|8550.3|8562.3|8547.3|1
1673338800000|2023-01-10 08:20:00|8564.8|8549.8|8577.3|8562.3|8580.8|8565.8|8561.8|8546.8|4
1673339100000|2023-01-10 08:25:00|8576.3|8561.3|8582.3|8567.3|8582.3|8567.3|8576.3|8561.3|0
1673339400000|2023-01-10 08:30:00|8583.3|8568.3|8582.8|8567.8|8595.3|8580.3|8579.3|8564.3|40
1673339700000|2023-01-10 08:35:00|8582.3|8567.3|8578.5|8563.5|8586.3|8571.3|8578.5|8563.5|3
1673340000000|2023-01-10 08:40:00|8578.8|8563.8|8578.5|8563.5|8587.8|8572.8|8578.5|8563.5|3
1673340300000|2023-01-10 08:45:00|8579.5|8564.5|8583.5|8568.5|8590.8|8575.8|8579|8564|2
1673340600000|2023-01-10 08:50:00|8583|8568|8579.5|8564.5|8585.5|8570.5|8579|8564|4
1673340900000|2023-01-10 08:55:00|8580|8565|8584|8569|8585|8570|8579.5|8564.5|0
1673341200000|2023-01-10 09:00:00|8583.5|8568.5|8581.8|8566.8|8583.5|8568.5|8574.5|8559.5|44
1673341500000|2023-01-10 09:05:00|8582.1|8567.1|8587.3|8572.3|8589.6|8574.6|8576.6|8561.6|4
1673341800000|2023-01-10 09:10:00|8587.8|8572.8|8583.6|8568.6|8588.3|8573.3|8583.5|8568.5|1
1673342100000|2023-01-10 09:15:00|8584.6|8569.6|8583.8|8568.8|8587.2|8572.2|8583.1|8568.1|7
1673342400000|2023-01-10 09:20:00|8584.1|8569.1|8584.6|8569.6|8584.6|8569.6|8583.6|8568.6|0
1673342700000|2023-01-10 09:25:00|8587.6|8572.6|8598.6|8583.6|8600.1|8585.1|8587.6|8572.6|8
1673343000000|2023-01-10 09:30:00|8598.3|8583.3|8605.8|8590.8|8606.6|8591.6|8598.1|8583.1|13
1673343300000|2023-01-10 09:35:00|8604.8|8589.8|8609|8594|8610.5|8595.5|8602.8|8587.8|6
1673343600000|2023-01-10 09:40:00|8608.8|8593.8|8610.3|8595.3|8611.3|8596.3|8607.5|8592.5|7
1673343900000|2023-01-10 09:45:00|8610.5|8595.5|8613.3|8598.3|8613.3|8598.3|8610.5|8595.5|2
1673344200000|2023-01-10 09:50:00|8611.3|8596.3|8608|8593|8611.3|8596.3|8608|8593|3
1673344500000|2023-01-10 09:55:00|8607.6|8592.6|8608.3|8593.3|8608.3|8593.3|8607.3|8592.3|3
1673344800000|2023-01-10 10:00:00|8608|8593|8598.8|8583.8|8608.8|8593.8|8598.8|8583.8|8
1673345100000|2023-01-10 10:05:00|8598.3|8583.3|8584.3|8569.3|8601.6|8586.6|8584.3|8569.3|4
1673345400000|2023-01-10 10:10:00|8583.8|8568.8|8586.3|8571.3|8593.8|8578.8|8583.8|8568.8|17
1673345700000|2023-01-10 10:15:00|8588.3|8573.3|8586.8|8571.8|8589.3|8574.3|8586.8|8571.8|2
1673346000000|2023-01-10 10:20:00|8596.8|8581.8|8595.8|8580.8|8596.8|8581.8|8595.3|8580.3|1
1673346300000|2023-01-10 10:25:00|8595.6|8580.6|8598.3|8583.3|8598.8|8583.8|8595.3|8580.3|0
1673346600000|2023-01-10 10:30:00|8598.5|8583.5|8596.8|8581.8|8602.8|8587.8|8596.8|8581.8|1
1673346900000|2023-01-10 10:35:00|8597|8582|8598|8583|8598.3|8583.3|8597|8582|0
1673347200000|2023-01-10 10:40:00|8598.5|8583.5|8604.5|8589.5|8605.5|8590.5|8598.5|8583.5|0
1673347500000|2023-01-10 10:45:00|8604.3|8589.3|8606|8591|8606|8591|8602|8587|0
1673347800000|2023-01-10 10:50:00|8604.6|8589.6|8599.5|8584.5|8604.6|8589.6|8595.8|8580.8|15
1673348100000|2023-01-10 10:55:00|8598|8583|8602.5|8587.5|8603|8588|8595.5|8580.5|7
1673348400000|2023-01-10 11:00:00|8604.2|8589.2|8605.5|8590.5|8607|8592|8602|8587|6
1673348700000|2023-01-10 11:05:00|8605|8590|8605|8590|8605|8590|8605|8590|0
1673349000000|2023-01-10 11:10:00|8602.9|8587.9|8603|8588|8604.5|8589.5|8595|8580|10
1673349300000|2023-01-10 11:15:00|8600.7|8585.7|8596|8581|8600.7|8585.7|8596|8581|0
1673349600000|2023-01-10 11:20:00|8600.3|8585.3|8613.3|8598.3|8613.6|8598.6|8597.5|8582.5|15
1673349900000|2023-01-10 11:25:00|8613.1|8598.1|8615.6|8600.6|8616.1|8601.1|8613.1|8598.1|8
1673350200000|2023-01-10 11:30:00|8614.8|8599.8|8613.6|8598.6|8614.8|8599.8|8613.6|8598.6|4
1673350500000|2023-01-10 11:35:00|8613.8|8598.8|8612|8597|8613.8|8598.8|8612|8597|1
1673350800000|2023-01-10 11:40:00|8612.3|8597.3|8599.5|8584.5|8615|8600|8599.5|8584.5|7
1673351400000|2023-01-10 11:50:00|8599.8|8584.8|8613.5|8598.5|8613.8|8598.8|8599.8|8584.8|7
1673351700000|2023-01-10 11:55:00|8614|8599|8607|8592|8615|8600|8606|8591|3
1673352000000|2023-01-10 12:00:00|8606.8|8591.8|8605|8590|8608|8593|8605|8590|6
1673352300000|2023-01-10 12:05:00|8605.3|8590.3|8600.3|8585.3|8607.5|8592.5|8599.3|8584.3|4
1673352600000|2023-01-10 12:10:00|8600.5|8585.5|8605.3|8590.3|8607|8592|8600.5|8585.5|7
1673352900000|2023-01-10 12:15:00|8605.5|8590.5|8606.8|8591.8|8613.8|8598.8|8604.5|8589.5|12
1673353200000|2023-01-10 12:20:00|8605.3|8590.3|8605|8590|8609.3|8594.3|8599.8|8584.8|5
1673353500000|2023-01-10 12:25:00|8605.5|8590.5|8600.8|8585.8|8605.7|8590.7|8599.8|8584.8|10
1673353800000|2023-01-10 12:30:00|8599.3|8584.3|8594.8|8579.8|8599.8|8584.8|8589.8|8574.8|36
1673354100000|2023-01-10 12:35:00|8596.3|8581.3|8595.8|8580.8|8596.3|8581.3|8593.8|8578.8|3
1673354400000|2023-01-10 12:40:00|8596.1|8581.1|8591.8|8576.8|8600.8|8585.8|8589.3|8574.3|14
1673354700000|2023-01-10 12:45:00|8591.3|8576.3|8593|8578|8596.3|8581.3|8587.8|8572.8|7
1673355000000|2023-01-10 12:50:00|8592.8|8577.8|8589.5|8574.5|8593.3|8578.3|8586.8|8571.8|25
1673355300000|2023-01-10 12:55:00|8589.3|8574.3|8596.5|8581.5|8597.5|8582.5|8586.5|8571.5|27
1673355600000|2023-01-10 13:00:00|8599|8584|8586.3|8571.3|8601.3|8586.3|8575.5|8560.5|93
1673355900000|2023-01-10 13:05:00|8585.8|8570.8|8596.6|8581.6|8613.7|8598.7|8585.8|8570.8|180
1673356200000|2023-01-10 13:10:00|8597.7|8582.7|8581.7|8566.7|8602.2|8587.2|8579.4|8564.4|35
1673356500000|2023-01-10 13:15:00|8581.9|8566.9|8583.2|8568.2|8589.9|8574.9|8580.4|8565.4|33
1673356800000|2023-01-10 13:20:00|8583|8568|8578.6|8563.6|8585.4|8570.4|8572.8|8557.8|23
1673357100000|2023-01-10 13:25:00|8578.4|8563.4|8541.1|8526.1|8578.6|8563.6|8539.3|8524.3|246
1673357400000|2023-01-10 13:30:00|8541.3|8526.3|8528.8|8513.8|8556.1|8541.1|8528.3|8513.3|200
1673357700000|2023-01-10 13:35:00|8529.1|8514.1|8546.3|8531.3|8551.1|8536.1|8526.9|8511.9|67
1673358000000|2023-01-10 13:40:00|8546.8|8531.8|8538.8|8523.8|8546.8|8531.8|8530.3|8515.3|48
1673358300000|2023-01-10 13:45:00|8539|8524|8539.8|8524.8|8542.8|8527.8|8531.3|8516.3|31
1673358600000|2023-01-10 13:50:00|8540|8525|8529.8|8514.8|8540.3|8525.3|8529.8|8514.8|37
1673358900000|2023-01-10 13:55:00|8529.3|8514.3|8533.5|8518.5|8534.3|8519.3|8527.8|8512.8|15
1673359200000|2023-01-10 14:00:00|8533|8518|8555.8|8540.8|8555.8|8540.8|8528.3|8513.3|95
1673359500000|2023-01-10 14:05:00|8556|8541|8559|8544|8566.8|8551.8|8549|8534|144
1673359800000|2023-01-10 14:10:00|8559.3|8544.3|8562.5|8547.5|8564.5|8549.5|8551.3|8536.3|32
1673360100000|2023-01-10 14:15:00|8563.3|8548.3|8539.3|8524.3|8563.3|8548.3|8539.3|8524.3|50
1673360400000|2023-01-10 14:20:00|8538.6|8523.6|8540.5|8525.5|8547|8532|8536|8521|35
1673360700000|2023-01-10 14:25:00|8540|8525|8552.8|8537.8|8553.3|8538.3|8540|8525|36
1673361000000|2023-01-10 14:30:00|8553|8538|8551.3|8536.3|8560.8|8545.8|8538.3|8523.3|96
1673361300000|2023-01-10 14:35:00|8551.5|8536.5|8533.1|8518.1|8578.3|8563.3|8532.8|8517.8|99
1673361600000|2023-01-10 14:40:00|8532.8|8517.8|8534.4|8519.4|8547.1|8532.1|8524.1|8509.1|56
1673361900000|2023-01-10 14:45:00|8536.3|8521.3|8490.8|8475.8|8536.3|8521.3|8483.6|8468.6|188
1673362200000|2023-01-10 14:50:00|8491.1|8476.1|8507.9|8492.9|8508.7|8493.7|8487.8|8472.8|349
1673362500000|2023-01-10 14:55:00|8507.7|8492.7|8536.4|8521.4|8536.4|8521.4|8503.4|8488.4|231
1673362800000|2023-01-10 15:00:00|8536.7|8521.7|8521.1|8506.1|8543.9|8528.9|8512.6|8497.6|72
1673363100000|2023-01-10 15:05:00|8520.4|8505.4|8515.4|8500.4|8520.9|8505.9|8512.9|8497.9|54
1673363400000|2023-01-10 15:10:00|8515.1|8500.1|8525.1|8510.1|8532.1|8517.1|8497.7|8482.7|121
1673363700000|2023-01-10 15:15:00|8525.3|8510.3|8542.6|8527.6|8552.3|8537.3|8511.4|8496.4|156
1673364000000|2023-01-10 15:20:00|8542.1|8527.1|8517.9|8502.9|8542.1|8527.1|8516.6|8501.6|67
1673364300000|2023-01-10 15:25:00|8518.1|8503.1|8516.1|8501.1|8523.6|8508.6|8511.4|8496.4|65
1673364600000|2023-01-10 15:30:00|8518.7|8503.7|8528.4|8513.4|8528.4|8513.4|8512.4|8497.4|102
1673364900000|2023-01-10 15:35:00|8528.1|8513.1|8533.6|8518.6|8538.8|8523.8|8525.3|8510.3|75
1673365200000|2023-01-10 15:40:00|8533.3|8518.3|8499.6|8484.6|8534.8|8519.8|8497.2|8482.2|89
1673365500000|2023-01-10 15:45:00|8499.9|8484.9|8472.9|8457.9|8499.9|8484.9|8471.7|8456.7|163
1673365800000|2023-01-10 15:50:00|8472.7|8457.7|8501.1|8486.1|8501.4|8486.4|8472.2|8457.2|107
1673366100000|2023-01-10 15:55:00|8500.9|8485.9|8516.9|8501.9|8516.9|8501.9|8498.9|8483.9|43
1673366400000|2023-01-10 16:00:00|8516.6|8501.6|8526.1|8511.1|8526.1|8511.1|8503.9|8488.9|103
1673366700000|2023-01-10 16:05:00|8526.4|8511.4|8527.1|8512.1|8536.6|8521.6|8520.6|8505.6|54
1673367000000|2023-01-10 16:10:00|8526.9|8511.9|8522.9|8507.9|8533.6|8518.6|8512.9|8497.9|84
1673367300000|2023-01-10 16:15:00|8523.1|8508.1|8525.2|8510.2|8534.2|8519.2|8519.2|8504.2|80
1673367600000|2023-01-10 16:20:00|8525.7|8510.7|8524.7|8509.7|8530.7|8515.7|8513.7|8498.7|107
1673367900000|2023-01-10 16:25:00|8523.5|8508.5|8535.2|8520.2|8535.2|8520.2|8518.5|8503.5|94
1673368200000|2023-01-10 16:30:00|8534.2|8519.2|8542.9|8527.9|8555.5|8540.5|8529.2|8514.2|146
1673368500000|2023-01-10 16:35:00|8541.9|8526.9|8529.7|8514.7|8554.2|8539.2|8529.7|8514.7|60
1673368800000|2023-01-10 16:40:00|8525.5|8510.5|8526.2|8511.2|8531.7|8516.7|8517.5|8502.5|54
1673369100000|2023-01-10 16:45:00|8526|8511|8527.7|8512.7|8534.9|8519.9|8519.7|8504.7|39
1673369400000|2023-01-10 16:50:00|8530.9|8515.9|8529.9|8514.9|8536.4|8521.4|8522.5|8507.5|41
1673369700000|2023-01-10 16:55:00|8529.7|8514.7|8535.7|8520.7|8545.2|8530.2|8529.7|8514.7|59
1673370000000|2023-01-10 17:00:00|8535.2|8520.2|8543.2|8528.2|8546.4|8531.4|8527.2|8512.2|85
1673370300000|2023-01-10 17:05:00|8543.9|8528.9|8546.7|8531.7|8550.7|8535.7|8543.4|8528.4|30
1673370600000|2023-01-10 17:10:00|8546.4|8531.4|8541.6|8526.6|8548.2|8533.2|8537.7|8522.7|56
1673370900000|2023-01-10 17:15:00|8541.9|8526.9|8537.7|8522.7|8543.1|8528.1|8526.7|8511.7|57
1673371200000|2023-01-10 17:20:00|8538.4|8523.4|8538.4|8523.4|8543.4|8528.4|8533.4|8518.4|54
1673371500000|2023-01-10 17:25:00|8539.1|8524.1|8533.6|8518.6|8539.4|8524.4|8528.4|8513.4|104
1673371800000|2023-01-10 17:30:00|8533.2|8518.2|8528.9|8513.9|8534.1|8519.1|8524.1|8509.1|60
1673372100000|2023-01-10 17:35:00|8529.1|8514.1|8544.4|8529.4|8545.9|8530.9|8529.1|8514.1|41
1673372400000|2023-01-10 17:40:00|8544.9|8529.9|8522.1|8507.1|8544.9|8529.9|8521.9|8506.9|63
1673372700000|2023-01-10 17:45:00|8521.9|8506.9|8532.6|8517.6|8541.8|8526.8|8521.9|8506.9|52
1673373000000|2023-01-10 17:50:00|8532.3|8517.3|8508.6|8493.6|8533.3|8518.3|8507.1|8492.1|66
1673373300000|2023-01-10 17:55:00|8509.1|8494.1|8510.4|8495.4|8518.8|8503.8|8507.6|8492.6|38
1673373600000|2023-01-10 18:00:00|8509.9|8494.9|8478.4|8463.4|8513.6|8498.6|8475.2|8460.2|67
1673373900000|2023-01-10 18:05:00|8478.2|8463.2|8477.2|8462.2|8484.2|8469.2|8473.2|8458.2|86
1673374200000|2023-01-10 18:10:00|8476.9|8461.9|8464|8449|8476.9|8461.9|8458|8443|190
1673374500000|2023-01-10 18:15:00|8463.5|8448.5|8453.6|8438.6|8466.1|8451.1|8449.1|8434.1|444
1673374800000|2023-01-10 18:20:00|8453.8|8438.8|8447.5|8432.5|8454.5|8439.5|8438.8|8423.8|172
1673375100000|2023-01-10 18:25:00|8447.2|8432.2|8454.8|8439.8|8463|8448|8447.2|8432.2|53
1673375400000|2023-01-10 18:30:00|8455|8440|8450.1|8435.1|8464.7|8449.7|8449|8434|59
1673375700000|2023-01-10 18:35:00|8450.3|8435.3|8465.5|8450.5|8465.5|8450.5|8450.1|8435.1|53
1673376000000|2023-01-10 18:40:00|8465.2|8450.2|8460|8445|8466.2|8451.2|8453.5|8438.5|47
1673376300000|2023-01-10 18:45:00|8459.5|8444.5|8458.3|8443.3|8474|8459|8454.8|8439.8|181
1673376600000|2023-01-10 18:50:00|8458.1|8443.1|8456.4|8441.4|8462.9|8447.9|8454.6|8439.6|160
1673376900000|2023-01-10 18:55:00|8459.4|8444.4|8487.2|8472.2|8489.4|8474.4|8459|8444|176
1673377200000|2023-01-10 19:00:00|8487.4|8472.4|8500|8485|8516.7|8501.7|8487.2|8472.2|184
1673377500000|2023-01-10 19:05:00|8499.2|8484.2|8496.7|8481.7|8507|8492|8484.7|8469.7|101
1673377800000|2023-01-10 19:10:00|8497.2|8482.2|8483|8468|8500.2|8485.2|8478.4|8463.4|1179
1673378100000|2023-01-10 19:15:00|8483.2|8468.2|8481.5|8466.5|8485.2|8470.2|8474.8|8459.8|301
1673402400000|2023-01-11 02:00:00|8474|8459|8476.3|8461.3|8501.8|8473.3|8453.8|8438.8|53
1673402700000|2023-01-11 02:05:00|8476.5|8461.5|8486.1|8471.1|8513.1|8496.1|8476.5|8461.5|61
1673403000000|2023-01-11 02:10:00|8485.6|8470.6|8479.8|8464.8|8486.3|8471.3|8479.3|8464.3|5
1673403300000|2023-01-11 02:15:00|8477|8462|8458.3|8443.3|8477|8462|8458.3|8443.3|6
1673403600000|2023-01-11 02:20:00|8456.3|8441.3|8466.1|8451.1|8466.6|8451.6|8455.8|8440.8|12
1673403900000|2023-01-11 02:25:00|8465.1|8450.1|8460.6|8445.6|8467.9|8452.9|8460.6|8445.6|22
1673404200000|2023-01-11 02:30:00|8454.4|8439.4|8471.1|8456.1|8479.9|8464.9|8448.1|8433.1|11
1673404500000|2023-01-11 02:35:00|8469.7|8454.7|8459.6|8444.6|8469.7|8454.7|8459.6|8443.1|0
1673404800000|2023-01-11 02:40:00|8459.8|8444.8|8475.6|8460.6|8476.1|8461.1|8459.8|8444.8|9
1673405100000|2023-01-11 02:45:00|8474.9|8459.9|8458.6|8443.6|8474.9|8459.9|8458.6|8443.6|4
1673405400000|2023-01-11 02:50:00|8458.1|8443.1|8457.6|8442.6|8458.1|8443.1|8456.6|8441.6|0
1673405700000|2023-01-11 02:55:00|8457.3|8442.3|8459.6|8444.6|8472.6|8457.6|8457.1|8442.1|7
1673406000000|2023-01-11 03:00:00|8459.3|8444.3|8465.5|8450.5|8466.8|8451.8|8455.3|8440.3|4
1673406300000|2023-01-11 03:05:00|8465.8|8450.8|8468|8443|8468|8451.3|8452.5|8437.5|5
1673406600000|2023-01-11 03:10:00|8461.2|8446.2|8455.8|8440.8|8461.2|8446.2|8453.4|8438.4|6
1673406900000|2023-01-11 03:15:00|8454.2|8439.2|8463|8448|8463.5|8448.5|8449.6|8434.6|4
1673407200000|2023-01-11 03:20:00|8461.4|8446.4|8456|8441|8463.3|8448.3|8453.6|8438.6|1
1673407500000|2023-01-11 03:25:00|8455.8|8440.8|8463.3|8448.3|8463.3|8448.3|8452.4|8437.4|3
1673407800000|2023-01-11 03:30:00|8459.4|8444.4|8449.3|8434.3|8459.4|8444.4|8445|8430|6
1673408100000|2023-01-11 03:35:00|8449.8|8434.8|8459|8444|8459|8444|8449.8|8434.8|4
1673408400000|2023-01-11 03:40:00|8458.5|8443.5|8459|8444|8459.5|8444.5|8458.5|8443.5|8
1673408700000|2023-01-11 03:45:00|8457.2|8442.2|8469.5|8454.5|8476.2|8455|8451.5|8436.5|36
1673409000000|2023-01-11 03:50:00|8469.2|8454.2|8469|8454|8469.2|8454.2|8469|8454|4
1673409300000|2023-01-11 03:55:00|8471.1|8456.1|8478.7|8463.7|8478.7|8463.7|8471.1|8456.1|6
1673409600000|2023-01-11 04:00:00|8478.3|8463.3|8471.2|8456.2|8478.3|8463.3|8468|8453|2
1673409900000|2023-01-11 04:05:00|8471|8456|8471|8456|8471|8456|8471|8456|0
1673410200000|2023-01-11 04:10:00|8476.7|8451.7|8477.2|8462.2|8477.2|8462.2|8474.1|8451.7|2
1673410500000|2023-01-11 04:15:00|8477.5|8462.5|8480.5|8455.5|8480.5|8462.5|8461.5|8446.5|3
1673410800000|2023-01-11 04:20:00|8480.2|8455.2|8476.2|8461.2|8480.7|8461.2|8476.2|8455|5
1673411100000|2023-01-11 04:25:00|8476.9|8461.9|8503.4|8465.9|8504.2|8471.4|8476.9|8461.9|2
1673411400000|2023-01-11 04:30:00|8488.7|8473.7|8500.7|8485.7|8506.7|8486.5|8488.7|8473.7|21
1673411700000|2023-01-11 04:35:00|8495.4|8470.4|8488.9|8473.9|8495.4|8474.7|8488.2|8470.4|1
1673412300000|2023-01-11 04:45:00|8483.4|8468.4|8485.9|8470.9|8485.9|8470.9|8477.3|8462.3|1
1673412900000|2023-01-11 04:55:00|8487.1|8472.1|8494.4|8479.4|8494.4|8479.4|8485.9|8470.9|6
1673413200000|2023-01-11 05:00:00|8496.9|8481.9|8496.9|8481.9|8496.9|8481.9|8496.9|8481.9|3
1673413500000|2023-01-11 05:05:00|8497.4|8482.4|8501.9|8486.9|8501.9|8486.9|8497.4|8482.4|1
1673413800000|2023-01-11 05:10:00|8503.4|8488.4|8504.4|8489.4|8504.4|8489.4|8503.4|8488.4|0
1673414100000|2023-01-11 05:15:00|8505.8|8490.8|8507.4|8492.4|8507.7|8492.7|8505.8|8490.8|4
1673414400000|2023-01-11 05:20:00|8503.4|8488.4|8502.9|8487.9|8503.4|8488.4|8500.4|8485.4|3
1673414700000|2023-01-11 05:25:00|8503.4|8488.4|8492.6|8477.6|8503.4|8488.4|8492.1|8477.1|1
1673415000000|2023-01-11 05:30:00|8492.4|8477.4|8481.9|8466.9|8492.4|8477.4|8481.9|8466.9|5
1673415300000|2023-01-11 05:35:00|8478.4|8463.4|8466.9|8451.9|8478.4|8463.4|8465.6|8450.6|18
1673415600000|2023-01-11 05:40:00|8469.9|8454.9|8472.4|8457.4|8472.4|8457.4|8469.9|8454.9|0
1673415900000|2023-01-11 05:45:00|8470.6|8455.6|8470.9|8455.9|8475.6|8460.6|8470.4|8455.4|1
1673416200000|2023-01-11 05:50:00|8470.4|8455.4|8469.2|8454.2|8470.4|8455.4|8469.2|8454.2|1
1673416500000|2023-01-11 05:55:00|8468.7|8453.7|8468.9|8453.9|8468.9|8453.9|8468.4|8453.4|1
1673416800000|2023-01-11 06:00:00|8469.4|8454.4|8469.9|8454.9|8471.9|8456.9|8469.4|8454.4|2
1673417100000|2023-01-11 06:05:00|8469.7|8454.7|8469.7|8454.7|8469.9|8454.9|8469.7|8454.7|10
1673417400000|2023-01-11 06:10:00|8468.5|8453.5|8465.9|8450.9|8468.5|8453.5|8465.9|8450.9|0
1673417700000|2023-01-11 06:15:00|8464.6|8449.6|8466.4|8451.4|8466.4|8451.4|8458.9|8443.9|7
1673418000000|2023-01-11 06:20:00|8468|8453|8470.9|8455.9|8471.4|8456.4|8468|8453|1
1673418300000|2023-01-11 06:25:00|8471.4|8456.4|8475.9|8460.9|8475.9|8460.9|8471.4|8456.4|1
1673418600000|2023-01-11 06:30:00|8475.5|8460.5|8474.4|8459.4|8475.5|8460.5|8474.4|8459.4|0
1673418900000|2023-01-11 06:35:00|8475.4|8460.4|8475.4|8460.4|8475.4|8460.4|8475.4|8460.4|12
1673419200000|2023-01-11 06:40:00|8475.6|8460.6|8467.4|8452.4|8475.9|8460.9|8466.4|8451.4|0
1673419500000|2023-01-11 06:45:00|8483.7|8468.7|8490.4|8475.4|8490.4|8475.4|8482.7|8467.7|28
1673419800000|2023-01-11 06:50:00|8491.8|8476.8|8493.4|8478.4|8493.4|8478.4|8491.8|8476.8|0
1673420100000|2023-01-11 06:55:00|8488.1|8473.1|8488.4|8473.4|8491.6|8476.6|8488.1|8473.1|5
1673420400000|2023-01-11 07:00:00|8488.1|8473.1|8463.1|8448.1|8488.1|8473.1|8463.1|8448.1|8
1673420700000|2023-01-11 07:05:00|8460.2|8445.2|8459.6|8444.6|8460.2|8445.2|8454.2|8439.2|5
1673421000000|2023-01-11 07:10:00|8460.6|8445.6|8459.1|8444.1|8463.1|8448.1|8458.4|8443.4|2
1673421300000|2023-01-11 07:15:00|8458.6|8443.6|8456.7|8441.7|8458.6|8443.6|8456.2|8441.2|1
1673421600000|2023-01-11 07:20:00|8456.9|8441.9|8454.9|8439.9|8456.9|8441.9|8454.9|8439.9|1
1673421900000|2023-01-11 07:25:00|8455.1|8440.1|8463.6|8448.6|8463.6|8448.6|8454.9|8439.9|1
1673422200000|2023-01-11 07:30:00|8463.1|8448.1|8462.6|8447.6|8463.6|8448.6|8461.1|8446.1|2
1673422500000|2023-01-11 07:35:00|8464.1|8449.1|8466.9|8451.9|8469.1|8454.1|8464.1|8449.1|7
1673422800000|2023-01-11 07:40:00|8462.9|8447.9|8458.7|8443.7|8463.1|8448.1|8458.2|8443.2|15
1673423100000|2023-01-11 07:45:00|8457.2|8442.2|8452.9|8437.9|8460.6|8445.6|8452.9|8437.9|18
1673423400000|2023-01-11 07:50:00|8453.2|8438.2|8449.7|8434.7|8453.9|8438.9|8448.2|8433.2|7
1673423700000|2023-01-11 07:55:00|8451|8436|8457.4|8442.4|8457.9|8442.9|8451|8436|3
1673424000000|2023-01-11 08:00:00|8457.9|8442.9|8463.9|8448.9|8463.9|8448.9|8457.9|8442.9|3
1673424300000|2023-01-11 08:05:00|8463.7|8448.7|8477.9|8462.9|8477.9|8462.9|8460.9|8445.9|6
1673424600000|2023-01-11 08:10:00|8478.2|8463.2|8476.4|8461.4|8478.9|8463.9|8474.9|8459.9|1
1673424900000|2023-01-11 08:15:00|8476.7|8461.7|8482.4|8467.4|8483.4|8468.4|8476.7|8461.7|6
1673425200000|2023-01-11 08:20:00|8481.7|8466.7|8479.4|8464.4|8482.4|8467.4|8478.9|8463.9|2
1673425500000|2023-01-11 08:25:00|8479.2|8464.2|8449.7|8434.7|8479.4|8464.4|8449.7|8434.7|16
1673425800000|2023-01-11 08:30:00|8450.7|8435.7|8459.4|8444.4|8459.4|8444.4|8450.7|8435.7|11
1673426100000|2023-01-11 08:35:00|8460.9|8445.9|8469.4|8454.4|8469.7|8454.7|8460.9|8445.9|5
1673426400000|2023-01-11 08:40:00|8469.7|8454.7|8469.9|8454.9|8471.9|8456.9|8469.4|8454.4|0
1673426700000|2023-01-11 08:45:00|8469.7|8454.7|8478.7|8463.7|8478.7|8463.7|8469.4|8454.4|1
1673427000000|2023-01-11 08:50:00|8481.7|8466.7|8499.9|8484.9|8503.4|8488.4|8481.7|8466.7|9
1673427300000|2023-01-11 08:55:00|8500.4|8485.4|8502.2|8487.2|8507.9|8492.9|8499.2|8484.2|18
1673427600000|2023-01-11 09:00:00|8501.9|8486.9|8525.2|8510.2|8527.7|8512.7|8501.9|8486.9|16
1673427900000|2023-01-11 09:05:00|8524.7|8509.7|8519.1|8504.1|8531.6|8516.6|8515.9|8500.9|28
1673428200000|2023-01-11 09:10:00|8524.1|8509.1|8526.4|8511.4|8527.4|8512.4|8524.1|8509.1|6
1673428500000|2023-01-11 09:15:00|8524.8|8509.8|8528.6|8513.6|8528.6|8513.6|8518.9|8503.9|5
1673428800000|2023-01-11 09:20:00|8531.6|8516.6|8552.1|8537.1|8552.1|8537.1|8531.6|8516.6|23
1673429100000|2023-01-11 09:25:00|8551.1|8536.1|8558|8543|8558|8543|8542.1|8527.1|15
1673429400000|2023-01-11 09:30:00|8558.5|8543.5|8557.4|8542.4|8559.2|8544.2|8554.7|8539.7|81
1673429700000|2023-01-11 09:35:00|8561.4|8546.4|8568.6|8553.6|8569.1|8554.1|8554.7|8539.7|37
1673430000000|2023-01-11 09:40:00|8568.8|8553.8|8586.8|8571.8|8586.8|8571.8|8563.3|8548.3|20
1673430300000|2023-01-11 09:45:00|8587.8|8572.8|8574.5|8559.5|8588.2|8573.2|8573.8|8558.8|16
1673430600000|2023-01-11 09:50:00|8575.5|8560.5|8575.3|8560.3|8575.5|8560.5|8562.6|8547.6|6
1673430900000|2023-01-11 09:55:00|8575.5|8560.5|8566.8|8551.8|8577|8562|8566.8|8551.8|9
1673431200000|2023-01-11 10:00:00|8565.8|8550.8|8564.3|8549.3|8565.8|8550.8|8564.3|8549.3|0
1673431800000|2023-01-11 10:10:00|8563.8|8548.8|8562.3|8547.3|8563.8|8548.8|8562.1|8547.1|1
1673432100000|2023-01-11 10:15:00|8559|8544|8556.1|8541.1|8559.8|8544.8|8555.6|8540.6|12
1673432400000|2023-01-11 10:20:00|8555.9|8540.9|8554.8|8539.8|8558.3|8543.3|8551.4|8536.4|7
1673432700000|2023-01-11 10:25:00|8555.3|8540.3|8556.6|8541.6|8559.3|8544.3|8553.5|8538.5|17
1673433000000|2023-01-11 10:30:00|8556.8|8541.8|8548.8|8533.8|8559.6|8544.6|8544|8529|54
1673433300000|2023-01-11 10:35:00|8549.5|8534.5|8554.5|8539.5|8557|8542|8549.3|8534.3|27
1673433600000|2023-01-11 10:40:00|8554.7|8539.7|8549.5|8534.5|8556|8541|8547.6|8532.6|12
1673433900000|2023-01-11 10:45:00|8550|8535|8560|8545|8560|8545|8549.5|8534.5|11
1673434200000|2023-01-11 10:50:00|8559.9|8544.9|8551.5|8536.5|8560.4|8545.4|8551.4|8536.4|11
1673434500000|2023-01-11 10:55:00|8552|8537|8559.4|8544.4|8559.7|8544.7|8552|8537|13
1673434800000|2023-01-11 11:00:00|8560.2|8545.2|8554.5|8539.5|8560.2|8545.2|8553.5|8538.5|22
1673435100000|2023-01-11 11:05:00|8554.7|8539.7|8558|8543|8558.5|8543.5|8554.7|8539.7|2
1673435400000|2023-01-11 11:10:00|8560.5|8545.5|8570.2|8555.2|8570.2|8555.2|8560.5|8545.5|18
1673435700000|2023-01-11 11:15:00|8570.4|8555.4|8570.9|8555.9|8571.4|8556.4|8569.7|8554.7|4
1673436000000|2023-01-11 11:20:00|8571.4|8556.4|8574|8559|8574.5|8559.5|8571.2|8556.2|32
1673436300000|2023-01-11 11:25:00|8573.5|8558.5|8572.9|8557.9|8576.2|8561.2|8572.9|8557.9|9
1673436600000|2023-01-11 11:30:00|8574.2|8559.2|8572.9|8557.9|8574.2|8559.2|8568|8553|3
1673436900000|2023-01-11 11:35:00|8572.7|8557.7|8570.9|8555.9|8572.9|8557.9|8570.9|8555.9|2
1673437200000|2023-01-11 11:40:00|8572.2|8557.2|8580.4|8565.4|8585.1|8570.1|8572.2|8557.2|39
1673437500000|2023-01-11 11:45:00|8581.9|8566.9|8580.7|8565.7|8582.4|8567.4|8579.9|8564.9|5
1673437800000|2023-01-11 11:50:00|8580.9|8565.9|8577.3|8562.3|8580.9|8565.9|8575|8560|10
1673438100000|2023-01-11 11:55:00|8575.9|8560.9|8574.5|8559.5|8576.2|8561.2|8572|8557|28
1673438400000|2023-01-11 12:00:00|8575|8560|8570.6|8555.6|8577.2|8562.2|8568.4|8553.4|82
1673438700000|2023-01-11 12:05:00|8571|8556|8568.8|8553.8|8576.5|8561.5|8568.8|8553.8|9
1673439000000|2023-01-11 12:10:00|8567.7|8552.7|8571.3|8556.3|8577.5|8562.5|8567.1|8552.1|19
1673439300000|2023-01-11 12:15:00|8571.5|8556.5|8567.9|8552.9|8572.5|8557.5|8567.6|8552.6|5
1673439600000|2023-01-11 12:20:00|8567.6|8552.6|8571|8556|8571|8556|8564.4|8549.4|1
1673439900000|2023-01-11 12:25:00|8571.5|8556.5|8562.1|8547.1|8571.5|8556.5|8560.7|8545.7|6
1673440200000|2023-01-11 12:30:00|8564.7|8549.7|8565.1|8550.1|8569.6|8554.6|8561.4|8546.4|4
1673440500000|2023-01-11 12:35:00|8567.5|8552.5|8565.9|8550.9|8567.5|8552.5|8564.2|8549.2|2
1673440800000|2023-01-11 12:40:00|8565.6|8550.6|8560.2|8545.2|8567.9|8552.9|8560.2|8545.2|3
1673441100000|2023-01-11 12:45:00|8559.7|8544.7|8570.1|8555.1|8570.1|8555.1|8559.2|8544.2|7
1673441400000|2023-01-11 12:50:00|8570.4|8555.4|8568.7|8553.7|8571.6|8556.6|8567.2|8552.2|10
1673441700000|2023-01-11 12:55:00|8568.4|8553.4|8580.1|8565.1|8586.4|8571.4|8567.7|8552.7|24
1673442000000|2023-01-11 13:00:00|8581.1|8566.1|8520|8505|8587.6|8572.6|8520|8505|207
1673442300000|2023-01-11 13:05:00|8519.2|8504.2|8478.7|8463.7|8530.4|8515.4|8478.7|8463.7|59
1673442600000|2023-01-11 13:10:00|8478.4|8463.4|8487.7|8472.7|8494.7|8479.7|8478.2|8463.2|62
1673442900000|2023-01-11 13:15:00|8479.7|8464.7|8467.2|8452.2|8481|8466|8465.3|8450.3|50
1673443200000|2023-01-11 13:20:00|8467|8452|8468.1|8453.1|8472.3|8457.3|8455.9|8440.9|119
1673443500000|2023-01-11 13:25:00|8468.4|8453.4|8452.1|8437.1|8471.4|8456.4|8452.1|8437.1|95
1673443800000|2023-01-11 13:30:00|8452.4|8437.4|8453.9|8438.9|8457.8|8442.8|8436|8421|55
1673444100000|2023-01-11 13:35:00|8450.4|8435.4|8458.9|8443.9|8462.1|8447.1|8439.4|8424.4|38
1673444400000|2023-01-11 13:40:00|8459.1|8444.1|8463.9|8448.9|8469.4|8454.4|8457.4|8442.4|26
1673444700000|2023-01-11 13:45:00|8464.1|8449.1|8450.5|8435.5|8467.4|8452.4|8442|8427|145
1673445000000|2023-01-11 13:50:00|8449.3|8434.3|8463.7|8448.7|8477.4|8462.4|8441.7|8426.7|103
1673445300000|2023-01-11 13:55:00|8463.2|8448.2|8463.7|8448.7|8470.9|8455.9|8458|8443|46
1673445600000|2023-01-11 14:00:00|8463.9|8448.9|8469.7|8454.7|8476.9|8461.9|8458.2|8443.2|60
1673445900000|2023-01-11 14:05:00|8471.2|8456.2|8480.8|8465.8|8506.8|8491.8|8471.2|8456.2|133
1673446200000|2023-01-11 14:10:00|8480.6|8465.6|8498.7|8483.7|8500.3|8485.3|8469.6|8454.6|49
1673446500000|2023-01-11 14:15:00|8498.5|8483.5|8517.2|8502.2|8542.5|8527.5|8498.5|8483.5|109
1673446800000|2023-01-11 14:20:00|8517|8502|8511.3|8496.3|8528.7|8513.7|8509.8|8494.8|31
1673447100000|2023-01-11 14:25:00|8511.8|8496.8|8508.8|8493.8|8520.7|8505.7|8503.8|8488.8|33
1673447400000|2023-01-11 14:30:00|8508.3|8493.3|8490.1|8475.1|8511.3|8496.3|8490.1|8475.1|57
1673447700000|2023-01-11 14:35:00|8490.4|8475.4|8489.1|8474.1|8513.1|8498.1|8488.1|8473.1|64
1673448000000|2023-01-11 14:40:00|8491.3|8476.3|8477.3|8462.3|8495.1|8480.1|8468.8|8453.8|85
1673448300000|2023-01-11 14:45:00|8477.1|8462.1|8447.8|8432.8|8478.3|8463.3|8439.4|8424.4|165
1673448600000|2023-01-11 14:50:00|8447.6|8432.6|8426.3|8411.3|8451.5|8436.5|8424.1|8409.1|154
1673448900000|2023-01-11 14:55:00|8426.6|8411.6|8424.1|8409.1|8432.2|8417.2|8424.1|8409.1|44
1673449200000|2023-01-11 15:00:00|8422|8407|8418.9|8403.9|8430.4|8415.4|8418.9|8403.9|116
1673449500000|2023-01-11 15:05:00|8418.6|8403.6|8380.8|8365.8|8424.6|8409.6|8370.6|8355.6|285
1673449800000|2023-01-11 15:10:00|8380.6|8365.6|8415.3|8400.3|8415.6|8400.6|8379.6|8364.6|131
1673450100000|2023-01-11 15:15:00|8414.6|8399.6|8406.6|8391.6|8414.6|8399.6|8398.6|8383.6|123
1673450400000|2023-01-11 15:20:00|8408.6|8393.6|8425.1|8410.1|8426.1|8411.1|8404.8|8389.8|88
1673450700000|2023-01-11 15:25:00|8424.8|8409.8|8447.3|8432.3|8447.6|8432.6|8420.1|8405.1|57
1673451000000|2023-01-11 15:30:00|8452.4|8437.4|8446.2|8431.2|8454.6|8439.6|8426.1|8411.1|99
1673451300000|2023-01-11 15:35:00|8446.7|8431.7|8466|8451|8471|8456|8439|8424|95
1673451600000|2023-01-11 15:40:00|8466.2|8451.2|8445.3|8430.3|8477.5|8462.5|8443|8428|113
1673451900000|2023-01-11 15:45:00|8444.8|8429.8|8410.6|8395.6|8445.5|8430.5|8407.3|8392.3|114
1673452200000|2023-01-11 15:50:00|8411|8396|8412.1|8397.1|8423.1|8408.1|8407.3|8392.3|68
1673452500000|2023-01-11 15:55:00|8411.8|8396.8|8417.6|8402.6|8428.1|8413.1|8411.3|8396.3|60
1673452800000|2023-01-11 16:00:00|8420.6|8405.6|8417|8402|8432.5|8417.5|8415.5|8400.5|71
1673453100000|2023-01-11 16:05:00|8417.5|8402.5|8416.5|8401.5|8430|8415|8406.7|8391.7|60
1673453400000|2023-01-11 16:10:00|8415.2|8400.2|8411.5|8396.5|8420.2|8405.2|8407.5|8392.5|78
1673453700000|2023-01-11 16:15:00|8411.7|8396.7|8409|8394|8418.7|8403.7|8409|8394|44
1673454000000|2023-01-11 16:20:00|8408.5|8393.5|8421|8406|8430.5|8415.5|8407|8392|96
1673454300000|2023-01-11 16:25:00|8421.5|8406.5|8407.8|8392.8|8425.5|8410.5|8407.8|8392.8|84
1673454600000|2023-01-11 16:30:00|8408|8393|8415.8|8400.8|8418.3|8403.3|8407.8|8392.8|53
1673454900000|2023-01-11 16:35:00|8415.5|8400.5|8416|8401|8417.5|8402.5|8406.8|8391.8|53
1673455200000|2023-01-11 16:40:00|8415.5|8400.5|8420.7|8405.7|8427|8412|8415|8400|38
1673455500000|2023-01-11 16:45:00|8421|8406|8416.8|8401.8|8422|8407|8403.9|8388.9|57
1673455800000|2023-01-11 16:50:00|8416.6|8401.6|8419.1|8404.1|8429.6|8414.6|8413.1|8398.1|42
1673456100000|2023-01-11 16:55:00|8418.8|8403.8|8389.4|8374.4|8421.3|8406.3|8386.4|8371.4|79
1673456400000|2023-01-11 17:00:00|8389.6|8374.6|8404.4|8389.4|8407.9|8392.9|8389.6|8374.6|44
1673456700000|2023-01-11 17:05:00|8400.9|8385.9|8422.6|8407.6|8425.3|8410.3|8388.7|8373.7|102
1673457000000|2023-01-11 17:10:00|8422.1|8407.1|8394.2|8379.2|8422.1|8407.1|8393.4|8378.4|56
1673457300000|2023-01-11 17:15:00|8393.9|8378.9|8371|8356|8394.9|8379.9|8369.4|8354.4|343
1673457600000|2023-01-11 17:20:00|8370.5|8355.5|8381|8366|8393.4|8378.4|8370.2|8355.2|162
1673457900000|2023-01-11 17:25:00|8382.2|8367.2|8373.2|8358.2|8386.5|8371.5|8366|8351|285
1673458200000|2023-01-11 17:30:00|8373|8358|8381.7|8366.7|8382.7|8367.7|8370.5|8355.5|64
1673458500000|2023-01-11 17:35:00|8381.2|8366.2|8386.5|8371.5|8390.5|8375.5|8373.2|8358.2|81
1673458800000|2023-01-11 17:40:00|8386.3|8371.3|8388|8373|8391.3|8376.3|8385|8370|48
1673459100000|2023-01-11 17:45:00|8388.5|8373.5|8378.8|8363.8|8390|8375|8376.5|8361.5|65
1673459400000|2023-01-11 17:50:00|8379.3|8364.3|8384|8369|8386.8|8371.8|8375.6|8360.6|40
1673459700000|2023-01-11 17:55:00|8383.5|8368.5|8380.6|8365.6|8384.3|8369.3|8372.3|8357.3|72
1673460000000|2023-01-11 18:00:00|8380.8|8365.8|8390.3|8375.3|8390.9|8375.9|8370.6|8355.6|327
1673460300000|2023-01-11 18:05:00|8391.1|8376.1|8393.8|8378.8|8394.6|8379.6|8387.8|8372.8|66
1673460600000|2023-01-11 18:10:00|8393.3|8378.3|8388.5|8373.5|8393.3|8378.3|8385.1|8370.1|54
1673460900000|2023-01-11 18:15:00|8388.8|8373.8|8378.7|8363.7|8391.6|8376.6|8378.7|8363.7|69
1673461200000|2023-01-11 18:20:00|8376.7|8361.7|8378.1|8363.1|8378.1|8363.1|8357.2|8342.2|92
1673461500000|2023-01-11 18:25:00|8380.1|8365.1|8389.1|8374.1|8389.6|8374.6|8375.4|8360.4|62
1673461800000|2023-01-11 18:30:00|8389.3|8374.3|8402.3|8387.3|8402.8|8387.8|8386.6|8371.6|72
1673462100000|2023-01-11 18:35:00|8402.5|8387.5|8403|8388|8407|8392|8398|8383|113
1673462400000|2023-01-11 18:40:00|8403.5|8388.5|8410.5|8395.5|8416.2|8401.2|8403.5|8388.5|130
1673462700000|2023-01-11 18:45:00|8411|8396|8417.2|8402.2|8418.7|8403.7|8403.7|8388.7|130
1673463000000|2023-01-11 18:50:00|8417.5|8402.5|8409.5|8394.5|8431.7|8416.7|8407.5|8392.5|90
1673463300000|2023-01-11 18:55:00|8410.1|8395.1|8411.8|8396.8|8420.8|8405.8|8406.3|8391.3|78
1673463600000|2023-01-11 19:00:00|8405.3|8390.3|8396.3|8381.3|8416.3|8401.3|8386|8371|159
1673463900000|2023-01-11 19:05:00|8398.5|8383.5|8413|8398|8431.5|8416.5|8398.5|8383.5|127
1673464200000|2023-01-11 19:10:00|8419.3|8404.3|8440.5|8425.5|8443.8|8428.8|8419|8404|1050
1673464500000|2023-01-11 19:15:00|8440.3|8425.3|8448|8433|8450.5|8435.5|8433.3|8418.3|366
1673464800000|2023-01-11 19:20:00|8447.2|8432.2|8447.2|8432.2|8447.2|8432.2|8447.2|8432.2|0
1673488800000|2023-01-12 02:00:00|8452.5|8437.5|8463.4|8448.4|8479.6|8464.6|8449.7|8431.9|108
1673489100000|2023-01-12 02:05:00|8461.9|8446.9|8453|8438|8461.9|8446.9|8452.2|8437.2|5
1673489400000|2023-01-12 02:10:00|8452.2|8437.2|8445.2|8430.2|8452.2|8437.2|8443.2|8428.2|3
1673489700000|2023-01-12 02:15:00|8445.7|8430.7|8449.7|8434.7|8449.7|8434.7|8444.2|8429.2|13
1673490000000|2023-01-12 02:20:00|8449.4|8434.4|8455.4|8440.4|8457.1|8442.1|8449.4|8434.4|1
1673490300000|2023-01-12 02:25:00|8453.4|8438.4|8452.1|8437.1|8453.4|8438.4|8451.4|8436.4|10
1673490600000|2023-01-12 02:30:00|8452.4|8437.4|8452.6|8437.6|8458.1|8443.1|8447.6|8432.6|15
1673490900000|2023-01-12 02:35:00|8452.4|8437.4|8457.8|8442.8|8457.8|8442.8|8451.6|8436.6|11
1673491200000|2023-01-12 02:40:00|8458.3|8443.3|8459.3|8444.3|8460.8|8445.8|8456.9|8441.9|2
1673491500000|2023-01-12 02:45:00|8456.1|8441.1|8432.1|8417.1|8456.1|8441.1|8432.1|8417.1|11
1673491800000|2023-01-12 02:50:00|8437.1|8422.1|8433.6|8418.6|8437.1|8422.1|8429.1|8414.1|1
1673492100000|2023-01-12 02:55:00|8435|8420|8436.1|8421.1|8436.6|8421.6|8435|8420|1
1673492400000|2023-01-12 03:00:00|8435.6|8420.6|8437.6|8422.6|8437.6|8422.6|8435.6|8420.6|1
1673492700000|2023-01-12 03:05:00|8440.1|8425.1|8427.3|8412.3|8452.6|8437.6|8427.3|8412.3|8
1673493000000|2023-01-12 03:10:00|8426.5|8411.5|8422.4|8407.4|8426.5|8411.5|8422.4|8407.4|4
1673493300000|2023-01-12 03:15:00|8422.1|8407.1|8398.1|8383.1|8422.4|8407.4|8395.9|8377.9|9
1673493600000|2023-01-12 03:20:00|8398.4|8383.4|8397.9|8382.9|8398.4|8383.4|8397.9|8382.9|0
1673493900000|2023-01-12 03:25:00|8397.6|8382.6|8406.8|8391.8|8406.9|8391.9|8397.4|8382.4|4
1673494200000|2023-01-12 03:30:00|8414.3|8399.3|8421.6|8406.6|8425.3|8410.3|8414.3|8399.3|14
1673494500000|2023-01-12 03:35:00|8422.1|8407.1|8418.6|8403.6|8426.1|8411.1|8417.1|8402.1|2
1673494800000|2023-01-12 03:40:00|8417.9|8402.9|8414.1|8399.1|8417.9|8402.9|8414.1|8399.1|1
1673495100000|2023-01-12 03:45:00|8418.8|8403.8|8418.8|8403.8|8418.8|8403.8|8418.3|8403.3|12
1673495400000|2023-01-12 03:50:00|8419.3|8404.3|8427.8|8412.8|8427.8|8412.8|8418.8|8403.8|2
1673495700000|2023-01-12 03:55:00|8428.8|8413.8|8428.8|8413.8|8428.8|8413.8|8428.8|8413.8|0
1673496000000|2023-01-12 04:00:00|8426.3|8411.3|8426.5|8411.5|8426.5|8411.5|8426.3|8411.3|1
1673496300000|2023-01-12 04:05:00|8427.8|8412.8|8427.8|8412.8|8427.8|8412.8|8427.8|8412.8|0
1673496600000|2023-01-12 04:10:00|8428.2|8413.2|8431.1|8416.1|8431.1|8416.1|8428.2|8413.2|1
1673496900000|2023-01-12 04:15:00|8432.1|8417.1|8432.3|8417.3|8432.3|8417.3|8432.1|8417.1|0
1673497200000|2023-01-12 04:20:00|8432.5|8417.5|8434.8|8419.8|8434.8|8419.8|8432.5|8417.5|0
1673497500000|2023-01-12 04:25:00|8433.1|8418.1|8433.8|8418.8|8433.8|8418.8|8432.6|8417.6|2
1673497800000|2023-01-12 04:30:00|8433.3|8418.3|8432.1|8417.1|8433.3|8418.3|8432.1|8417.1|0
1673499300000|2023-01-12 04:55:00|8433.3|8418.3|8437.8|8422.8|8437.8|8422.8|8433.3|8418.3|0
1673499600000|2023-01-12 05:00:00|8439.6|8424.6|8441.1|8426.1|8441.3|8426.3|8439.6|8424.6|1
1673499900000|2023-01-12 05:05:00|8441.3|8426.3|8441.1|8426.1|8441.3|8426.3|8441.1|8426.1|0
1673500200000|2023-01-12 05:10:00|8439.1|8424.1|8439.1|8424.1|8439.1|8424.1|8437.3|8422.3|4
1673500500000|2023-01-12 05:15:00|8438.8|8423.8|8444.8|8429.8|8444.8|8429.8|8438.8|8423.8|0
1673501100000|2023-01-12 05:25:00|8443.7|8428.7|8438.3|8423.3|8443.7|8428.7|8435.8|8420.8|2
1673501400000|2023-01-12 05:30:00|8439.2|8424.2|8442.8|8427.8|8442.8|8427.8|8439.2|8424.2|0
1673501700000|2023-01-12 05:35:00|8440.6|8425.6|8442.8|8427.8|8442.8|8427.8|8439.8|8424.8|1
1673502000000|2023-01-12 05:40:00|8445.8|8430.8|8447.8|8432.8|8447.8|8432.8|8445.8|8430.8|1
1673502300000|2023-01-12 05:45:00|8447.6|8432.6|8446.3|8431.3|8447.6|8432.6|8446.3|8431.3|0
1673502600000|2023-01-12 05:50:00|8445.3|8430.3|8445.3|8430.3|8445.3|8430.3|8445.3|8430.3|0
1673502900000|2023-01-12 05:55:00|8446|8431|8446.8|8431.8|8446.8|8431.8|8446|8431|0
1673503200000|2023-01-12 06:00:00|8449.8|8434.8|8450.3|8435.3|8450.3|8435.3|8449.8|8434.8|1
1673503500000|2023-01-12 06:05:00|8448.1|8433.1|8447.8|8432.8|8448.1|8433.1|8443.6|8428.6|2
1673503800000|2023-01-12 06:10:00|8447.6|8432.6|8448.8|8433.8|8449.6|8434.6|8447.3|8432.3|1
1673504100000|2023-01-12 06:15:00|8447.8|8432.8|8447.8|8432.8|8447.8|8432.8|8447.8|8432.8|0
1673504400000|2023-01-12 06:20:00|8449|8434|8450.3|8435.3|8450.3|8435.3|8449|8434|1
1673504700000|2023-01-12 06:25:00|8456.8|8441.8|8456.6|8441.6|8456.8|8441.8|8456.6|8441.6|1
1673505000000|2023-01-12 06:30:00|8456.8|8441.8|8456.8|8441.8|8457.1|8442.1|8456.6|8441.6|1
1673505300000|2023-01-12 06:35:00|8457.1|8442.1|8457.1|8442.1|8457.1|8442.1|8456.8|8441.8|0
1673505600000|2023-01-12 06:40:00|8456.8|8441.8|8457.1|8442.1|8457.1|8442.1|8456.8|8441.8|1
1673505900000|2023-01-12 06:45:00|8456.8|8441.8|8453.6|8438.6|8457.1|8442.1|8453.3|8438.3|3
1673506500000|2023-01-12 06:55:00|8454.8|8439.8|8458.1|8443.1|8460.3|8445.3|8454.8|8439.8|6
1673506800000|2023-01-12 07:00:00|8458.3|8443.3|8455.1|8440.1|8458.8|8443.8|8455.1|8440.1|40
1673507400000|2023-01-12 07:10:00|8455.3|8440.3|8453.8|8438.8|8455.3|8440.3|8453.8|8438.8|0
1673507700000|2023-01-12 07:15:00|8454.1|8439.1|8452.1|8437.1|8454.8|8439.8|8450.8|8435.8|1
1673508000000|2023-01-12 07:20:00|8451.2|8436.2|8418.1|8403.1|8452.8|8436.2|8407.4|8392.4|52
1673508300000|2023-01-12 07:25:00|8421.6|8406.6|8420.6|8405.6|8421.6|8406.6|8420.6|8405.6|1
1673508600000|2023-01-12 07:30:00|8413.4|8398.4|8420.6|8405.6|8422.1|8407.1|8412.9|8397.9|4
1673508900000|2023-01-12 07:35:00|8419.9|8404.9|8428.6|8413.6|8428.6|8413.6|8419.9|8404.9|3
1673509200000|2023-01-12 07:40:00|8429.1|8414.1|8436.1|8421.1|8436.1|8421.1|8429.1|8414.1|1
1673509500000|2023-01-12 07:45:00|8439.3|8424.3|8439.6|8424.6|8439.6|8424.6|8435.6|8420.6|5
1673509800000|2023-01-12 07:50:00|8439.2|8424.2|8438.1|8423.1|8439.2|8424.2|8437.4|8422.4|0
1673510100000|2023-01-12 07:55:00|8437.9|8422.9|8441.1|8426.1|8441.3|8426.3|8435.6|8420.6|7
1673510400000|2023-01-12 08:00:00|8441.6|8426.6|8439.6|8424.6|8447.6|8432.6|8439.6|8424.6|4
1673510700000|2023-01-12 08:05:00|8438.9|8423.9|8417.9|8402.9|8438.9|8423.9|8417.9|8402.9|15
1673511000000|2023-01-12 08:10:00|8416.2|8401.2|8418.7|8403.7|8420.9|8405.9|8415.4|8400.4|7
1673511300000|2023-01-12 08:15:00|8418.4|8403.4|8418.9|8403.9|8420.4|8405.4|8417.4|8402.4|0
1673511600000|2023-01-12 08:20:00|8419.1|8404.1|8430.9|8415.9|8431.9|8416.9|8418.9|8403.9|3
1673511900000|2023-01-12 08:25:00|8431.1|8416.1|8425.4|8410.4|8437.4|8422.4|8425.4|8410.4|4
1673512200000|2023-01-12 08:30:00|8425.8|8410.8|8432.4|8417.4|8434.4|8419.4|8425.8|8410.8|2
1673512500000|2023-01-12 08:35:00|8433.4|8418.4|8430.6|8415.6|8433.4|8418.4|8427.9|8412.9|1
1673512800000|2023-01-12 08:40:00|8433.9|8418.9|8419.9|8404.9|8433.9|8418.9|8415.9|8400.9|11
1673513100000|2023-01-12 08:45:00|8420.7|8405.7|8419.9|8404.9|8422.7|8407.7|8419.9|8404.9|1
1673513400000|2023-01-12 08:50:00|8420.1|8405.1|8442.9|8427.9|8442.9|8427.9|8420.1|8405.1|12
1673513700000|2023-01-12 08:55:00|8448.6|8423.6|8441.4|8426.4|8449.4|8426.9|8441.4|8422.7|1
1673514000000|2023-01-12 09:00:00|8441.8|8426.8|8452.6|8437.6|8452.6|8437.6|8441.8|8426.8|6
1673514300000|2023-01-12 09:05:00|8452.9|8437.9|8457.6|8442.6|8457.6|8442.6|8452.9|8437.9|3
1673514600000|2023-01-12 09:10:00|8458.1|8443.1|8454.9|8439.9|8466.6|8451.6|8454.4|8439.4|23
1673514900000|2023-01-12 09:15:00|8454.7|8439.7|8448.4|8433.4|8456.4|8439.9|8439.9|8424.9|5
1673515200000|2023-01-12 09:20:00|8447.9|8432.9|8445.9|8430.9|8447.9|8432.9|8445.4|8430.4|0
1673515500000|2023-01-12 09:25:00|8445.7|8430.7|8444.9|8429.9|8445.9|8430.9|8444.4|8429.4|0
1673515800000|2023-01-12 09:30:00|8444.4|8429.4|8455.4|8440.4|8455.4|8440.4|8444.4|8429.4|1
1673516100000|2023-01-12 09:35:00|8457.1|8442.1|8458.4|8443.4|8458.4|8443.4|8457.1|8442.1|1
1673516400000|2023-01-12 09:40:00|8457.9|8442.9|8463.4|8448.4|8463.4|8448.4|8457.9|8442.9|2
1673516700000|2023-01-12 09:45:00|8466.6|8451.6|8468.4|8453.4|8469.4|8454.4|8466.6|8451.6|3
1673517000000|2023-01-12 09:50:00|8468.6|8453.6|8475.6|8460.6|8477.6|8462.6|8468.6|8453.6|2
1673517300000|2023-01-12 09:55:00|8474.6|8459.6|8476.3|8461.3|8476.3|8461.3|8474.6|8459.6|1
1673517600000|2023-01-12 10:00:00|8476.6|8461.6|8466.6|8451.6|8478.1|8463.1|8466.6|8451.6|3
1673517900000|2023-01-12 10:05:00|8466.8|8451.8|8467.1|8452.1|8467.6|8452.6|8466.6|8451.6|0
1673518200000|2023-01-12 10:10:00|8467.3|8452.3|8475.8|8460.8|8479.3|8464.3|8467.1|8452.1|10
1673518500000|2023-01-12 10:15:00|8475.6|8460.6|8469.1|8454.1|8475.6|8460.6|8469.1|8454.1|1
1673518800000|2023-01-12 10:20:00|8468.8|8453.8|8467.8|8452.8|8468.8|8453.8|8466.3|8451.3|2
1673519100000|2023-01-12 10:25:00|8466.9|8451.9|8464.3|8449.3|8466.9|8451.9|8464.3|8449.3|0
1673519400000|2023-01-12 10:30:00|8464.6|8449.6|8464.6|8449.6|8464.6|8449.6|8464.6|8449.6|0
1673519700000|2023-01-12 10:35:00|8471.1|8456.1|8470.8|8455.8|8473.8|8458.8|8469.3|8454.3|12
1673520000000|2023-01-12 10:40:00|8470.6|8455.6|8470.8|8455.8|8470.8|8455.8|8465.8|8450.8|0
1673520300000|2023-01-12 10:45:00|8470.6|8455.6|8469.8|8454.8|8470.8|8455.8|8469.8|8454.8|0
1673520600000|2023-01-12 10:50:00|8470.1|8455.1|8459.6|8444.6|8477.3|8462.3|8459.1|8444.1|17
1673520900000|2023-01-12 10:55:00|8460.2|8445.2|8460.1|8445.1|8461.1|8446.1|8459.6|8444.6|6
1673521200000|2023-01-12 11:00:00|8453.5|8438.5|8460.4|8445.4|8460.4|8445.4|8448.9|8433.9|8
1673521500000|2023-01-12 11:05:00|8461.9|8446.9|8460.1|8445.1|8465.1|8450.1|8459.6|8444.6|5
1673521800000|2023-01-12 11:10:00|8461.9|8446.9|8462.4|8447.4|8467.1|8452.1|8461.6|8446.6|1
1673522100000|2023-01-12 11:15:00|8463.7|8448.7|8474.6|8459.6|8474.6|8459.6|8463.7|8448.7|1
1673522400000|2023-01-12 11:20:00|8475.6|8460.6|8474.6|8459.6|8478.6|8463.6|8474.6|8459.6|9
1673522700000|2023-01-12 11:25:00|8474.8|8459.8|8478.1|8463.1|8478.1|8463.1|8474.8|8459.8|0
1673523000000|2023-01-12 11:30:00|8478.8|8463.8|8480.8|8465.8|8480.8|8465.8|8478.1|8463.1|1
1673523300000|2023-01-12 11:35:00|8482.3|8467.3|8491.5|8476.5|8491.5|8476.5|8482|8467|25
1673523600000|2023-01-12 11:40:00|8491.2|8476.2|8483.8|8468.8|8496.2|8481.2|8482.1|8467.1|26
1673523900000|2023-01-12 11:45:00|8483.6|8468.6|8483.8|8468.8|8488.8|8473.8|8482.3|8467.3|5
1673524200000|2023-01-12 11:50:00|8484.1|8469.1|8483.9|8468.9|8484.4|8469.4|8482.9|8467.9|123
1673524500000|2023-01-12 11:55:00|8483.4|8468.4|8483.3|8468.3|8484.8|8469.8|8481.9|8466.9|49
1673524800000|2023-01-12 12:00:00|8482.7|8467.7|8484.4|8469.4|8486.9|8471.9|8480.5|8465.5|25
1673525100000|2023-01-12 12:05:00|8484.2|8469.2|8487.3|8472.3|8487.3|8472.3|8481.4|8466.4|1
1673525400000|2023-01-12 12:10:00|8487.9|8472.9|8492.7|8477.7|8494.4|8479.4|8487.9|8472.9|3
1673525700000|2023-01-12 12:15:00|8492.9|8477.9|8493.2|8478.2|8494.4|8479.4|8489.9|8474.9|3
1673526000000|2023-01-12 12:20:00|8493.4|8478.4|8477.8|8462.8|8494.7|8479.7|8477.8|8462.8|17
1673526300000|2023-01-12 12:25:00|8477.2|8462.2|8479.4|8464.4|8482.5|8467.5|8477.2|8462.2|5
1673526600000|2023-01-12 12:30:00|8481.6|8466.6|8478.4|8463.4|8484.9|8469.9|8477.4|8462.4|5
1673526900000|2023-01-12 12:35:00|8478.9|8463.9|8488.9|8473.9|8492.2|8477.2|8478.9|8463.9|11
1673527200000|2023-01-12 12:40:00|8488.5|8473.5|8484.7|8469.7|8488.5|8473.5|8478.7|8463.7|4
1673527500000|2023-01-12 12:45:00|8484.2|8469.2|8479.2|8464.2|8484.2|8469.2|8477.2|8462.2|2
1673527800000|2023-01-12 12:50:00|8478.3|8463.3|8462.8|8447.8|8484.3|8469.3|8457.8|8442.8|25
1673528100000|2023-01-12 12:55:00|8463.3|8448.3|8473.8|8458.8|8473.8|8458.8|8458.8|8443.8|12
1673528400000|2023-01-12 13:00:00|8474|8459|8470.8|8455.8|8478.8|8463.8|8460.3|8445.3|41
1673528700000|2023-01-12 13:05:00|8471.1|8456.1|8452.8|8437.8|8474.3|8459.3|8452.8|8437.8|49
1673529000000|2023-01-12 13:10:00|8450.3|8435.3|8456.4|8441.4|8456.4|8441.4|8445.6|8430.6|31
1673529300000|2023-01-12 13:15:00|8458|8443|8447.4|8432.4|8458|8443|8442.7|8427.7|34
1673529600000|2023-01-12 13:20:00|8447.6|8432.6|8433.9|8418.9|8450.9|8435.9|8427.4|8412.4|41
1673529900000|2023-01-12 13:25:00|8434.3|8419.3|8444.2|8429.2|8447.4|8432.4|8429.6|8414.6|86
1673530200000|2023-01-12 13:30:00|8446|8421|8463.7|8448.7|8471.7|8456.7|8405.5|8390.5|312
1673530500000|2023-01-12 13:35:00|8468.2|8453.2|8461.5|8446.5|8480.2|8465.2|8450.9|8435.9|94
1673530800000|2023-01-12 13:40:00|8460.7|8445.7|8444|8429|8460.7|8445.7|8437.3|8422.3|57
1673531100000|2023-01-12 13:45:00|8443.7|8428.7|8470.9|8455.9|8482.8|8467.8|8443.2|8428.2|53
1673531400000|2023-01-12 13:50:00|8470.7|8455.7|8490.6|8475.6|8491.6|8476.6|8468.2|8453.2|43
1673531700000|2023-01-12 13:55:00|8489.8|8474.8|8496|8481|8498.5|8483.5|8478.8|8463.8|93
1673532000000|2023-01-12 14:00:00|8489.9|8474.9|8485.4|8470.4|8492.5|8477.5|8468.1|8453.1|65
1673532300000|2023-01-12 14:05:00|8486.6|8471.6|8477.7|8462.7|8498.3|8483.3|8470.2|8455.2|67
1673532600000|2023-01-12 14:10:00|8477.4|8462.4|8457.3|8442.3|8489.7|8474.7|8457.3|8442.3|57
1673532900000|2023-01-12 14:15:00|8455.7|8440.7|8468.9|8453.9|8469.2|8454.2|8448.3|8433.3|75
1673533200000|2023-01-12 14:20:00|8468.7|8453.7|8483|8468|8483|8468|8465.5|8450.5|22
1673533500000|2023-01-12 14:25:00|8489.8|8474.8|8495.1|8480.1|8496.8|8481.8|8489.8|8474.8|44
1673533800000|2023-01-12 14:30:00|8494.9|8479.9|8454.4|8439.4|8494.9|8479.9|8454.4|8439.4|107
1673534100000|2023-01-12 14:35:00|8453.8|8438.8|8451.1|8436.1|8458.1|8443.1|8436.9|8421.9|78
1673534400000|2023-01-12 14:40:00|8451.6|8436.6|8427.7|8412.7|8466.6|8451.6|8421.9|8406.9|100
1673534700000|2023-01-12 14:45:00|8427|8412|8399.3|8384.3|8427|8412|8399.3|8384.3|175
1673535000000|2023-01-12 14:50:00|8399|8384|8372.2|8357.2|8402|8387|8366.7|8351.7|237
1673535300000|2023-01-12 14:55:00|8372|8357|8412.1|8397.1|8418.4|8403.4|8368.3|8353.3|117
1673535600000|2023-01-12 15:00:00|8413.1|8398.1|8406.2|8391.2|8426.8|8411.8|8399.6|8384.6|140
1673535900000|2023-01-12 15:05:00|8406.7|8391.7|8388.4|8373.4|8410.2|8395.2|8384.3|8369.3|52
1673536200000|2023-01-12 15:10:00|8387.7|8372.7|8378.9|8363.9|8405.7|8390.7|8375.2|8360.2|88
1673536500000|2023-01-12 15:15:00|8378.4|8363.4|8367.2|8352.2|8391.9|8376.9|8366.2|8351.2|66
1673536800000|2023-01-12 15:20:00|8367.7|8352.7|8378.2|8363.2|8383.6|8368.6|8366.2|8351.2|63
1673537100000|2023-01-12 15:25:00|8378.4|8363.4|8367.7|8352.7|8382.2|8367.2|8367.7|8352.7|43
1673537400000|2023-01-12 15:30:00|8371.4|8356.4|8359.4|8344.4|8377.4|8362.4|8345.9|8330.9|149
1673537700000|2023-01-12 15:35:00|8360.3|8345.3|8381.5|8366.5|8388.9|8373.9|8359.7|8344.7|103
1673538000000|2023-01-12 15:40:00|8381|8366|8361.7|8346.7|8383.9|8368.9|8333.4|8318.4|247
1673538300000|2023-01-12 15:45:00|8361.5|8346.5|8348.5|8333.5|8362.4|8347.4|8341.2|8326.2|109
1673538600000|2023-01-12 15:50:00|8348.3|8333.3|8347.8|8332.8|8353.8|8338.8|8339.3|8324.3|72
1673538900000|2023-01-12 15:55:00|8347.9|8332.9|8323.9|8308.9|8348.5|8333.5|8323.9|8308.9|125
1673539200000|2023-01-12 16:00:00|8323.4|8308.4|8313.9|8298.9|8329.8|8314.8|8311.9|8296.9|220
1673539500000|2023-01-12 16:05:00|8315.4|8300.4|8302.4|8287.4|8320.9|8305.9|8299.9|8284.9|365
1673539800000|2023-01-12 16:10:00|8302.7|8287.7|8310.9|8295.9|8312.9|8297.9|8288.1|8273.1|207
1673540100000|2023-01-12 16:15:00|8312.9|8297.9|8316.4|8301.4|8326.4|8311.4|8307.9|8292.9|83
1673540400000|2023-01-12 16:20:00|8317.6|8302.6|8330.9|8315.9|8331.1|8316.1|8316.6|8301.6|49
1673540700000|2023-01-12 16:25:00|8330.6|8315.6|8331.5|8316.5|8332.9|8317.9|8320|8305|55
1673541000000|2023-01-12 16:30:00|8331.2|8316.2|8323.2|8308.2|8332.7|8317.7|8308.5|8293.5|142
1673541300000|2023-01-12 16:35:00|8323.5|8308.5|8329|8314|8329.7|8314.7|8319.2|8304.2|55
1673541600000|2023-01-12 16:40:00|8326.8|8311.8|8340.4|8325.4|8345.4|8330.4|8325.5|8310.5|52
1673541900000|2023-01-12 16:45:00|8340.8|8325.8|8346.8|8331.8|8362.4|8347.4|8340.8|8325.8|79
1673542200000|2023-01-12 16:50:00|8345.6|8330.6|8357.6|8342.6|8373.3|8358.3|8344.1|8329.1|91
1673542500000|2023-01-12 16:55:00|8357.1|8342.1|8371.7|8356.7|8381.8|8366.8|8352.6|8337.6|55
1673542800000|2023-01-12 17:00:00|8371.4|8356.4|8286.8|8271.8|8371.4|8356.4|8274.1|8259.1|790
1673543100000|2023-01-12 17:05:00|8286.5|8271.5|8248.6|8233.6|8286.5|8271.5|8247|8232|619
1673543400000|2023-01-12 17:10:00|8249.1|8234.1|8263.6|8248.6|8271.4|8256.4|8243.7|8228.7|186
1673543700000|2023-01-12 17:15:00|8263.1|8248.1|8238.1|8223.1|8265.9|8250.9|8237.6|8222.6|180
1673544000000|2023-01-12 17:20:00|8238.6|8223.6|8247.2|8232.2|8260.6|8245.6|8231|8216|205
1673544300000|2023-01-12 17:25:00|8246.1|8231.1|8257|8242|8263|8248|8239.9|8224.9|82
1673544600000|2023-01-12 17:30:00|8257.2|8242.2|8283|8268|8284.5|8269.5|8257.2|8242.2|113
1673544900000|2023-01-12 17:35:00|8283.5|8268.5|8295.5|8280.5|8300.2|8285.2|8283.5|8268.5|113
1673545200000|2023-01-12 17:40:00|8295.7|8280.7|8294.4|8279.4|8305.5|8290.5|8283|8268|65
1673545500000|2023-01-12 17:45:00|8294.9|8279.9|8282.2|8267.2|8295.9|8280.9|8280.7|8265.7|100
1673545800000|2023-01-12 17:50:00|8282.4|8267.4|8261.5|8246.5|8283.1|8268.1|8254.3|8239.3|121
1673546100000|2023-01-12 17:55:00|8261.8|8246.8|8268.5|8253.5|8275.7|8260.7|8258.2|8243.2|81
1673546400000|2023-01-12 18:00:00|8268.2|8253.2|8255.5|8240.5|8274.2|8259.2|8255.5|8240.5|130
1673546700000|2023-01-12 18:05:00|8257.3|8242.3|8238.8|8223.8|8258|8243|8230.8|8215.8|270
1673547000000|2023-01-12 18:10:00|8238.5|8223.5|8250.5|8235.5|8251.3|8236.3|8235.5|8220.5|53
1673547300000|2023-01-12 18:15:00|8250.7|8235.7|8238.5|8223.5|8260.3|8245.3|8238.5|8223.5|94
1673547600000|2023-01-12 18:20:00|8238.8|8223.8|8262.3|8247.3|8262.3|8247.3|8237.6|8222.6|210
1673547900000|2023-01-12 18:25:00|8263|8248|8264.8|8249.8|8268.3|8253.3|8257.8|8242.8|77
1673548200000|2023-01-12 18:30:00|8264.3|8249.3|8259.3|8244.3|8267.4|8252.4|8256.5|8241.5|90
1673548500000|2023-01-12 18:35:00|8259|8244|8261.8|8246.8|8268.7|8253.7|8253|8238|66
1673548800000|2023-01-12 18:40:00|8262.3|8247.3|8269.8|8254.8|8273|8258|8256.5|8241.5|84
1673549100000|2023-01-12 18:45:00|8264|8249|8261|8246|8268.3|8253.3|8258.3|8243.3|64
1673549400000|2023-01-12 18:50:00|8261.5|8246.5|8254.3|8239.3|8265.5|8250.5|8243.8|8228.8|159
1673549700000|2023-01-12 18:55:00|8253.8|8238.8|8252.8|8237.8|8261.3|8246.3|8250|8235|178
1673550000000|2023-01-12 19:00:00|8253|8238|8255|8240|8263.4|8248.4|8246.9|8231.9|251
1673550300000|2023-01-12 19:05:00|8254.5|8239.5|8250.7|8235.7|8255.5|8240.5|8241.9|8226.9|269
1673550600000|2023-01-12 19:10:00|8250.3|8235.3|8214|8199|8252.7|8237.7|8212.5|8197.5|1306
1673550900000|2023-01-12 19:15:00|8213.7|8198.7|8211.5|8196.5|8220.5|8205.5|8206.5|8191.5|452
1673575200000|2023-01-13 02:00:00|8220.4|8205.4|8257.8|8242.8|8273|8258|8220.4|8201.6|178
1673575500000|2023-01-13 02:05:00|8257.6|8242.6|8256.3|8241.3|8259.3|8244.3|8248.8|8233.8|61
1673575800000|2023-01-13 02:10:00|8255.7|8240.7|8263.6|8248.6|8263.6|8248.6|8248.9|8233.9|20
1673576100000|2023-01-13 02:15:00|8263.2|8248.2|8261.1|8246.1|8266.6|8251.6|8255.8|8240.8|48
1673576400000|2023-01-13 02:20:00|8257.2|8242.2|8252.2|8237.2|8257.2|8242.2|8248|8233|12
1673576700000|2023-01-13 02:25:00|8250.2|8235.2|8253.9|8238.9|8256.2|8241.2|8249.2|8234.2|12
1673577000000|2023-01-13 02:30:00|8252|8237|8265|8250|8265.5|8250.5|8249.8|8234.8|21
1673577300000|2023-01-13 02:35:00|8263|8248|8257.9|8242.9|8264|8249|8253.5|8238.5|11
1673577600000|2023-01-13 02:40:00|8257.3|8242.3|8255.5|8240.5|8260.5|8245.5|8252.7|8237.7|15
1673577900000|2023-01-13 02:45:00|8253.5|8238.5|8264.5|8249.5|8264.5|8249.5|8252.5|8237.5|7
1673578200000|2023-01-13 02:50:00|8268|8253|8265.5|8250.5|8268.5|8253.5|8259|8244|14
1673578500000|2023-01-13 02:55:00|8264.1|8249.1|8273.5|8258.5|8277.1|8262.1|8262.5|8247.5|16
1673578800000|2023-01-13 03:00:00|8274.1|8259.1|8290.5|8275.5|8290.5|8275.5|8273.1|8258.1|69
1673579100000|2023-01-13 03:05:00|8291.5|8276.5|8310.5|8295.5|8316.1|8301.1|8288.5|8273.5|77
1673579400000|2023-01-13 03:10:00|8312.7|8297.7|8301.7|8286.7|8314.5|8299.5|8301.7|8286.7|45
1673579700000|2023-01-13 03:15:00|8301.5|8286.5|8315.3|8300.3|8315.8|8300.8|8301.5|8286.5|39
1673580000000|2023-01-13 03:20:00|8315.1|8300.1|8328.8|8313.8|8340|8325|8311.7|8296.7|52
1673580300000|2023-01-13 03:25:00|8329|8314|8357.5|8342.5|8358.5|8343.5|8329|8314|55
1673580600000|2023-01-13 03:30:00|8357.1|8342.1|8329.8|8314.8|8357.1|8342.1|8329.1|8314.1|46
1673580900000|2023-01-13 03:35:00|8329.5|8314.5|8330|8315|8330.3|8315.3|8329.5|8314.5|2
1673581200000|2023-01-13 03:40:00|8330.3|8315.3|8329.6|8314.6|8332.3|8317.3|8328.8|8313.8|7
1673581500000|2023-01-13 03:45:00|8321|8306|8300.4|8262.9|8321|8306|8294.1|8262.9|38
1673581800000|2023-01-13 03:50:00|8299.8|8262.3|8299.5|8262|8299.8|8262.3|8299.5|8262|0
1673582100000|2023-01-13 03:55:00|8286.7|8271.7|8283.1|8268.1|8286.7|8271.7|8274.8|8259.8|3
1673582400000|2023-01-13 04:00:00|8281.6|8266.6|8279.1|8264.1|8281.6|8266.6|8278.6|8263.6|0
1673582700000|2023-01-13 04:05:00|8278.6|8263.6|8274.9|8259.9|8278.6|8263.6|8270.9|8255.9|6
1673583000000|2023-01-13 04:10:00|8277.1|8262.1|8275.1|8260.1|8277.1|8262.1|8275.1|8260.1|1
1673583300000|2023-01-13 04:15:00|8275.7|8260.7|8284.1|8269.1|8287.6|8272.6|8275.7|8260.7|4
1673583600000|2023-01-13 04:20:00|8284.6|8269.6|8283.1|8268.1|8284.6|8269.6|8283.1|8268.1|1
1673583900000|2023-01-13 04:25:00|8285.1|8270.1|8284.6|8269.6|8285.1|8270.1|8284.6|8269.6|1
1673584200000|2023-01-13 04:30:00|8279.6|8264.6|8277.9|8262.9|8279.6|8264.6|8274.9|8259.9|2
1673584500000|2023-01-13 04:35:00|8281.1|8266.1|8285.1|8270.1|8286.1|8271.1|8281.1|8266.1|4
1673584800000|2023-01-13 04:40:00|8284.6|8269.6|8286.1|8271.1|8286.1|8271.1|8284.6|8269.6|5
1673585100000|2023-01-13 04:45:00|8284.6|8269.6|8284|8269|8285.6|8270.6|8284|8269|5
1673585400000|2023-01-13 04:50:00|8284.6|8269.6|8284.1|8269.1|8284.6|8269.6|8284.1|8269.1|0
1673585700000|2023-01-13 04:55:00|8283.8|8268.8|8284.3|8269.3|8284.3|8269.3|8283.8|8268.8|0
1673586000000|2023-01-13 05:00:00|8284.5|8269.5|8287.3|8272.3|8287.8|8272.8|8284.5|8269.5|1
1673586300000|2023-01-13 05:05:00|8286.3|8271.3|8286.8|8271.8|8286.8|8271.8|8286.3|8271.3|0
1673586600000|2023-01-13 05:10:00|||||||||1
1673587200000|2023-01-13 05:20:00|8285.8|8270.8|8286.3|8271.3|8286.3|8271.3|8285.8|8270.8|0
1673587500000|2023-01-13 05:25:00|8289.5|8274.5|8293.3|8278.3|8293.3|8278.3|8289.5|8274.5|14
1673587800000|2023-01-13 05:30:00|8293.1|8278.1|8292.8|8277.8|8293.1|8278.1|8292.8|8277.8|0
1673588400000|2023-01-13 05:40:00|8300.3|8275.3|8301.3|8276.3|8301.3|8279.3|8292.8|8275.3|20
1673588700000|2023-01-13 05:45:00|||||||||1
1673589000000|2023-01-13 05:50:00|8301.1|8276.1|8300.8|8275.8|8301.1|8276.1|8300.8|8275.8|0
1673589300000|2023-01-13 05:55:00|||||||||2
1673589600000|2023-01-13 06:00:00|8300.6|8275.6|8299.8|8274.8|8300.6|8275.6|8299.8|8274.8|0
1673589900000|2023-01-13 06:05:00|8302.8|8287.8|8304.3|8289.3|8304.3|8289.3|8299.5|8284.5|2
1673590200000|2023-01-13 06:10:00|8305.6|8290.6|8307.3|8292.3|8307.8|8292.8|8305.6|8290.6|1
1673590500000|2023-01-13 06:15:00|8309.5|8294.5|8308.8|8293.8|8309.5|8294.5|8308.8|8293.8|1
1673590800000|2023-01-13 06:20:00|8308.5|8293.5|8315|8300|8317|8302|8307.8|8292.8|15
1673591400000|2023-01-13 06:30:00|8315.5|8300.5|8293.6|8278.6|8316.4|8301.4|8293.6|8278.6|7
1673591700000|2023-01-13 06:35:00|8296.7|8281.7|8302|8287|8308.6|8293.6|8296.7|8281.7|21
1673592000000|2023-01-13 06:40:00|8310.1|8295.1|8306.8|8291.8|8310.1|8295.1|8306.3|8291.3|3
1673592300000|2023-01-13 06:45:00|8306.5|8291.5|8298.3|8283.3|8306.5|8291.5|8298.3|8283.3|0
1673592600000|2023-01-13 06:50:00|8298|8283|8291.3|8276.3|8298|8283|8291.3|8276.3|4
1673592900000|2023-01-13 06:55:00|8291.8|8276.8|8283.8|8268.8|8293.3|8278.3|8283.8|8268.8|4
1673593200000|2023-01-13 07:00:00|8286.2|8271.2|8288.3|8273.3|8293.3|8278.3|8286.2|8271.2|3
1673593500000|2023-01-13 07:05:00|8288.1|8273.1|8301.3|8286.3|8301.8|8286.8|8287.8|8272.8|12
1673593800000|2023-01-13 07:10:00|8301.1|8286.1|8299.3|8284.3|8301.1|8286.1|8299.3|8284.3|0
1673594100000|2023-01-13 07:15:00|8300.3|8285.3|8281.1|8266.1|8300.3|8285.3|8281.1|8266.1|31
1673594400000|2023-01-13 07:20:00|8280.4|8265.4|8290.1|8275.1|8291.1|8276.1|8271.8|8256.8|34
1673594700000|2023-01-13 07:25:00|8289.8|8274.8|8287.3|8272.3|8289.8|8274.8|8287.1|8272.1|3
1673595000000|2023-01-13 07:30:00|8287.1|8272.1|8290.1|8275.1|8291.1|8276.1|8286.6|8271.6|2
1673595300000|2023-01-13 07:35:00|8289.8|8274.8|8288.2|8273.2|8289.8|8274.8|8288.1|8273.1|13
1673595600000|2023-01-13 07:40:00|8287.7|8272.7|8296.4|8281.4|8302.7|8287.7|8285.2|8270.2|38
1673595900000|2023-01-13 07:45:00|8298.4|8283.4|8299.7|8284.7|8301.4|8286.4|8298.4|8283.4|6
1673596200000|2023-01-13 07:50:00|8299.5|8284.5|8299.9|8284.9|8301.4|8286.4|8297.7|8282.7|3
1673596500000|2023-01-13 07:55:00|8299.7|8284.7|8301.9|8286.9|8302.9|8287.9|8299.4|8284.4|1
1673596800000|2023-01-13 08:00:00|8302.2|8287.2|8294.3|8279.3|8302.2|8287.2|8294.3|8279.3|2
1673597100000|2023-01-13 08:05:00|8293.3|8278.3|8283.7|8268.7|8293.3|8278.3|8283.7|8268.7|2
1673597400000|2023-01-13 08:10:00|8283.5|8268.5|8286.7|8271.7|8287.7|8272.7|8283.2|8268.2|4
1673597700000|2023-01-13 08:15:00|8287.2|8272.2|8286.8|8271.8|8296.7|8281.7|8286.2|8271.2|19
1673598000000|2023-01-13 08:20:00|8286.5|8271.5|8287.2|8272.2|8288|8273|8286|8271|6
1673598300000|2023-01-13 08:25:00|8290.7|8275.7|8286.1|8271.1|8291.2|8276.2|8285.1|8270.1|25
1673598600000|2023-01-13 08:30:00|8286.7|8271.7|8297.8|8282.8|8300.1|8285.1|8286.7|8271.7|8
1673598900000|2023-01-13 08:35:00|8297.6|8282.6|8307.5|8292.5|8307.5|8292.5|8297.6|8282.6|51
1673599200000|2023-01-13 08:40:00|8307.8|8292.8|8304.2|8289.2|8311|8296|8302.2|8287.2|21
1673599500000|2023-01-13 08:45:00|8305.2|8290.2|8302.7|8287.7|8305.2|8290.2|8302.1|8287.1|4
1673599800000|2023-01-13 08:50:00|8302.4|8287.4|8297.2|8282.2|8305.2|8290.2|8297.2|8282.2|8
1673600100000|2023-01-13 08:55:00|8298.1|8283.1|8286.2|8271.2|8298.7|8283.7|8286.2|8271.2|9
1673600400000|2023-01-13 09:00:00|8292.2|8277.2|8277|8262|8292.2|8277.2|8272.6|8257.6|16
1673600700000|2023-01-13 09:05:00|8275.8|8260.8|8273.1|8258.1|8276.4|8261.4|8271.6|8256.6|13
1673601000000|2023-01-13 09:10:00|8275.5|8260.5|8276.1|8261.1|8277.8|8262.8|8272.9|8257.9|14
1673601300000|2023-01-13 09:15:00|8275.6|8260.6|8263.3|8248.3|8275.8|8260.8|8260.2|8245.2|5
1673601600000|2023-01-13 09:20:00|8263.8|8248.8|8264.1|8249.1|8266.5|8251.5|8259.7|8244.7|9
1673601900000|2023-01-13 09:25:00|8263.5|8248.5|8266.4|8251.4|8266.4|8251.4|8259.7|8244.7|7
1673602200000|2023-01-13 09:30:00|8266|8251|8265.7|8250.7|8266|8251|8264.7|8249.7|3
1673602500000|2023-01-13 09:35:00|8265.5|8250.5|8266|8251|8266|8251|8265.5|8250.5|1
1673602800000|2023-01-13 09:40:00|8266.2|8251.2|8274.1|8259.1|8276.9|8261.9|8266|8251|9
1673603100000|2023-01-13 09:45:00|8274.4|8259.4|8269.4|8254.4|8274.4|8259.4|8269.4|8254.4|0
1673603400000|2023-01-13 09:50:00|8269.1|8254.1|8276.9|8261.9|8278.8|8263.8|8268.4|8253.4|10
1673603700000|2023-01-13 09:55:00|8276.6|8261.6|8277.8|8262.8|8281.3|8266.3|8276.6|8261.6|4
1673604000000|2023-01-13 10:00:00|8278.3|8263.3|8281.2|8266.2|8283.8|8268.8|8278.3|8263.3|5
1673604300000|2023-01-13 10:05:00|8281|8266|8280.3|8265.3|8281.8|8266.8|8280.3|8265.3|4
1673604600000|2023-01-13 10:10:00|8279.9|8264.9|8286.4|8271.4|8287.9|8272.9|8278.3|8263.3|14
1673604900000|2023-01-13 10:15:00|8284.7|8269.7|8284.9|8269.9|8286.9|8271.9|8280.9|8265.9|5
1673605200000|2023-01-13 10:20:00|8284.1|8269.1|8283.4|8268.4|8285.4|8270.4|8282.9|8267.9|5
1673605500000|2023-01-13 10:25:00|8282.7|8267.7|8277.4|8262.4|8282.7|8267.7|8276.9|8261.9|0
1673605800000|2023-01-13 10:30:00|8278.5|8263.5|8277.6|8262.6|8279.6|8264.6|8277.1|8262.1|1
1673606100000|2023-01-13 10:35:00|8277.9|8262.9|8276.9|8261.9|8279.6|8264.6|8275.1|8260.1|3
1673606400000|2023-01-13 10:40:00|8277.3|8262.3|8278.6|8263.6|8278.6|8263.6|8276.6|8261.6|0
1673606700000|2023-01-13 10:45:00|8278.9|8263.9|8270.2|8255.2|8278.9|8263.9|8270.2|8255.2|2
1673607000000|2023-01-13 10:50:00|8269.9|8254.9|8270.6|8255.6|8275.4|8260.4|8269.9|8254.9|6
1673607300000|2023-01-13 10:55:00|8270.4|8255.4|8265.7|8250.7|8270.6|8255.6|8265.7|8250.7|5
1673607600000|2023-01-13 11:00:00|8262|8247|8263.4|8248.4|8264.4|8249.4|8261.4|8246.4|16
1673607900000|2023-01-13 11:05:00|8263.1|8248.1|8255.7|8240.7|8263.1|8248.1|8255.7|8240.7|4
1673608200000|2023-01-13 11:10:00|8255.9|8240.9|8257.9|8242.9|8260.2|8245.2|8255.9|8240.9|4
1673608500000|2023-01-13 11:15:00|8260.2|8245.2|8262.4|8247.4|8266.1|8251.1|8260.2|8245.2|16
1673608800000|2023-01-13 11:20:00|8262|8247|8261.4|8246.4|8262|8247|8261.4|8246.4|0
1673609100000|2023-01-13 11:25:00|8257.9|8242.9|8255.7|8240.7|8257.9|8242.9|8255.7|8240.7|2
1673609400000|2023-01-13 11:30:00|8255.3|8240.3|8254|8239|8255.3|8240.3|8249.9|8234.9|135
1673609700000|2023-01-13 11:35:00|8253.5|8238.5|8265.1|8250.1|8265.3|8250.3|8253|8238|129
1673610000000|2023-01-13 11:40:00|8265.3|8250.3|8266.8|8251.8|8270.9|8255.9|8263.9|8248.9|8
1673610300000|2023-01-13 11:45:00|8266.3|8251.3|8260.8|8245.8|8268|8253|8260.3|8245.3|5
1673610600000|2023-01-13 11:50:00|8260.3|8245.3|8263.3|8248.3|8263.8|8248.8|8256.8|8241.8|11
1673610900000|2023-01-13 11:55:00|8263.5|8248.5|8267.3|8252.3|8267.3|8252.3|8263.3|8248.3|5
1673611200000|2023-01-13 12:00:00|8269.7|8254.7|8269.8|8254.8|8272.7|8257.7|8266.8|8251.8|16
1673611500000|2023-01-13 12:05:00|8268.8|8253.8|8255.9|8240.9|8271.5|8256.5|8255.3|8240.3|40
1673611800000|2023-01-13 12:10:00|8256.1|8241.1|8257.3|8242.3|8257.3|8242.3|8254.4|8239.4|15
1673612100000|2023-01-13 12:15:00|8266.8|8251.8|8268.1|8253.1|8269.3|8254.3|8258.8|8243.8|23
1673612400000|2023-01-13 12:20:00|8267.4|8252.4|8253.9|8238.9|8267.4|8252.4|8253.9|8238.9|45
1673612700000|2023-01-13 12:25:00|8252.4|8237.4|8237.4|8222.4|8252.4|8237.4|8228.9|8213.9|133
1673613000000|2023-01-13 12:30:00|8237.7|8222.7|8238.8|8223.8|8242.7|8227.7|8236.2|8221.2|37
1673613300000|2023-01-13 12:35:00|8237.8|8222.8|8214.1|8199.1|8237.8|8222.8|8214.1|8199.1|43
1673613600000|2023-01-13 12:40:00|8213.8|8198.8|8216.9|8201.9|8220.9|8205.9|8209.1|8194.1|80
1673613900000|2023-01-13 12:45:00|8223.8|8208.8|8211.4|8196.4|8225.4|8210.4|8211.4|8196.4|19
1673614200000|2023-01-13 12:50:00|8211|8196|8214.9|8199.9|8223.4|8208.4|8208.4|8193.4|42
1673614500000|2023-01-13 12:55:00|8214.4|8199.4|8214.9|8199.9|8215.9|8200.9|8209.4|8194.4|20
1673614800000|2023-01-13 13:00:00|8215.4|8200.4|8218.8|8203.8|8246|8231|8213.9|8198.9|215
1673615100000|2023-01-13 13:05:00|8219|8204|8217.8|8202.8|8219|8204|8209.1|8194.1|71
1673615400000|2023-01-13 13:10:00|8218.8|8203.8|8226.5|8211.5|8232.7|8217.7|8212.9|8197.9|93
1673615700000|2023-01-13 13:15:00|8227|8212|8205.3|8190.3|8227.5|8212.5|8194.3|8179.3|257
1673616000000|2023-01-13 13:20:00|8205.6|8190.6|8217.6|8202.6|8218.9|8203.9|8191.2|8176.2|176
1673616300000|2023-01-13 13:25:00|8217.4|8202.4|8216.8|8201.8|8227.6|8212.6|8216.1|8201.1|315
1673616600000|2023-01-13 13:30:00|8217.1|8202.1|8212.8|8197.8|8219.9|8204.9|8199.8|8184.8|164
1673616900000|2023-01-13 13:35:00|8214.7|8199.7|8247.8|8232.8|8251.3|8236.3|8214.7|8199.7|119
1673617200000|2023-01-13 13:40:00|8247.5|8232.5|8242.3|8227.3|8249.3|8234.3|8235.8|8220.8|15
1673617500000|2023-01-13 13:45:00|8241.3|8226.3|8212.3|8197.3|8248|8233|8211.3|8196.3|107
1673617800000|2023-01-13 13:50:00|8212|8197|8216.6|8201.6|8220.6|8205.6|8201.9|8186.9|40
1673618100000|2023-01-13 13:55:00|8215.1|8200.1|8226.9|8211.9|8230.8|8215.8|8214.6|8199.6|18
1673618400000|2023-01-13 14:00:00|8225.7|8210.7|8235.6|8220.6|8242.3|8227.3|8222.7|8207.7|33
1673618700000|2023-01-13 14:05:00|8235.8|8220.8|8245.1|8230.1|8245.1|8230.1|8231.4|8216.4|36
1673619000000|2023-01-13 14:10:00|8244.9|8229.9|8255.6|8240.6|8262.7|8247.7|8240.9|8225.9|35
1673619300000|2023-01-13 14:15:00|8256.1|8241.1|8266.8|8251.8|8271.4|8256.4|8255.6|8240.6|42
1673619600000|2023-01-13 14:20:00|8266.6|8251.6|8256.4|8241.4|8277.3|8262.3|8253.4|8238.4|58
1673619900000|2023-01-13 14:25:00|8259.2|8244.2|8265.4|8250.4|8265.4|8250.4|8256.2|8241.2|55
1673620200000|2023-01-13 14:30:00|8265.6|8250.6|8274.1|8259.1|8277.8|8262.8|8241.1|8226.1|87
1673620500000|2023-01-13 14:35:00|8273.8|8258.8|8284.2|8269.2|8301.2|8286.2|8268.7|8253.7|130
1673620800000|2023-01-13 14:40:00|8283.3|8268.3|8291.5|8276.5|8299.5|8284.5|8281.2|8266.2|71
1673621100000|2023-01-13 14:45:00|8291.7|8276.7|8291|8276|8305.5|8290.5|8290.5|8275.5|101
1673621400000|2023-01-13 14:50:00|8291.1|8276.1|8276.1|8261.1|8296.4|8281.4|8260.9|8245.9|114
1673621700000|2023-01-13 14:55:00|8274.6|8259.6|8278.4|8263.4|8279.4|8264.4|8261.2|8246.2|83
1673622000000|2023-01-13 15:00:00|8278.2|8263.2|8281.6|8266.6|8284.6|8269.6|8274.9|8259.9|230
1673622300000|2023-01-13 15:05:00|8283.3|8268.3|8285.4|8270.4|8296|8281|8278.9|8263.9|210
1673622600000|2023-01-13 15:10:00|8285.6|8270.6|8301.7|8286.7|8310.2|8295.2|8284.6|8269.6|185
1673622900000|2023-01-13 15:15:00|8301.5|8286.5|8290.2|8275.2|8305.2|8290.2|8282.5|8267.5|88
1673623200000|2023-01-13 15:20:00|8291|8276|8284.5|8269.5|8294.5|8279.5|8282.5|8267.5|114
1673623500000|2023-01-13 15:25:00|8284.1|8269.1|8289.7|8274.7|8296.7|8281.7|8283.5|8268.5|161
1673623800000|2023-01-13 15:30:00|8289.2|8274.2|8281|8266|8289.2|8274.2|8276|8261|314
1673624100000|2023-01-13 15:35:00|8282|8267|8282.2|8267.2|8282.2|8267.2|8260.5|8245.5|386
1673624400000|2023-01-13 15:40:00|8282.7|8267.7|8275.2|8260.2|8285.2|8270.2|8275.2|8260.2|119
1673624700000|2023-01-13 15:45:00|8275.5|8260.5|8264.8|8249.8|8282.7|8267.7|8264.8|8249.8|311
1673625000000|2023-01-13 15:50:00|8265|8250|8250.5|8235.5|8267.8|8252.8|8250|8235|138
1673625300000|2023-01-13 15:55:00|8250.7|8235.7|8238.3|8223.3|8251|8236|8230.1|8215.1|207
1673625600000|2023-01-13 16:00:00|8238.1|8223.1|8233.6|8218.6|8239.1|8224.1|8229.1|8214.1|75
1673625900000|2023-01-13 16:05:00|8233.4|8218.4|8238.3|8223.3|8240.4|8225.4|8225.9|8210.9|151
1673626200000|2023-01-13 16:10:00|8238.6|8223.6|8232.4|8217.4|8249.1|8234.1|8226.4|8211.4|84
1673626500000|2023-01-13 16:15:00|8232.2|8217.2|8228|8213|8232.9|8217.9|8221.2|8206.2|124
1673626800000|2023-01-13 16:20:00|8228.3|8213.3|8230.8|8215.8|8236.2|8221.2|8227.7|8212.7|120
1673627100000|2023-01-13 16:25:00|8231|8216|8245|8230|8247.5|8232.5|8230.5|8215.5|62
1673627400000|2023-01-13 16:30:00|8245.5|8230.5|8236.6|8221.6|8246|8231|8236.3|8221.3|116
1673627700000|2023-01-13 16:35:00|8236.8|8221.8|8224.3|8209.3|8237.9|8222.9|8223.6|8208.6|98
1673628000000|2023-01-13 16:40:00|8223.8|8208.8|8224.8|8209.8|8229.6|8214.6|8222.9|8207.9|81
1673628300000|2023-01-13 16:45:00|8225.1|8210.1|8239.6|8224.6|8240.8|8225.8|8222.6|8207.6|123
1673628600000|2023-01-13 16:50:00|8239.3|8224.3|8234.1|8219.1|8243.6|8228.6|8232.9|8217.9|67
1673628900000|2023-01-13 16:55:00|8233.8|8218.8|8224|8209|8235.3|8220.3|8223.2|8208.2|186
1673629200000|2023-01-13 17:00:00|8225.7|8210.7|8230.2|8215.2|8232.7|8217.7|8224|8209|43
1673629500000|2023-01-13 17:05:00|8229.9|8214.9|8238.1|8223.1|8243.6|8228.6|8229.9|8214.9|139
1673629800000|2023-01-13 17:10:00|8238.8|8223.8|8253.8|8238.8|8259.4|8244.4|8238.8|8223.8|87
1673630100000|2023-01-13 17:15:00|8253.6|8238.6|8238.6|8223.6|8261|8246|8238.3|8223.3|71
1673630400000|2023-01-13 17:20:00|8238.1|8223.1|8246.6|8231.6|8246.6|8231.6|8238.1|8223.1|41
1673630700000|2023-01-13 17:25:00|8246.3|8231.3|8240.6|8225.6|8252.7|8237.7|8240.3|8225.3|57
1673631000000|2023-01-13 17:30:00|8240.1|8225.1|8239.8|8224.8|8245.6|8230.6|8237.6|8222.6|57
1673631300000|2023-01-13 17:35:00|8240.1|8225.1|8239.6|8224.6|8244.1|8229.1|8238.6|8223.6|32
1673631600000|2023-01-13 17:40:00|8239.8|8224.8|8244.3|8229.3|8246.6|8231.6|8239.4|8224.4|25
1673631900000|2023-01-13 17:45:00|8244.5|8229.5|8236.8|8221.8|8246.8|8231.8|8233.8|8218.8|55
1673632200000|2023-01-13 17:50:00|8235.4|8220.4|8235.4|8220.4|8243.8|8228.8|8233.1|8218.1|107
1673632500000|2023-01-13 17:55:00|8234.6|8219.6|8234.3|8219.3|8236.5|8221.5|8229.1|8214.1|32
1673632800000|2023-01-13 18:00:00|8234.1|8219.1|8248.9|8233.9|8260.4|8245.4|8234.1|8219.1|111
1673633100000|2023-01-13 18:05:00|8248.7|8233.7|8255.9|8240.9|8260.6|8245.6|8247.9|8232.9|60
1673633400000|2023-01-13 18:10:00|8256.6|8241.6|8247.1|8232.1|8256.6|8241.6|8243.9|8228.9|49
1673633700000|2023-01-13 18:15:00|8247.3|8232.3|8234.2|8219.2|8255.7|8240.7|8234.2|8219.2|80
1673634000000|2023-01-13 18:20:00|8234.7|8219.7|8231.7|8216.7|8242.4|8227.4|8229.4|8214.4|56
1673634300000|2023-01-13 18:25:00|8231.4|8216.4|8234.7|8219.7|8236.4|8221.4|8229.4|8214.4|40
1673634600000|2023-01-13 18:30:00|8234.4|8219.4|8235.4|8220.4|8239.8|8224.8|8229.9|8214.9|40
1673634900000|2023-01-13 18:35:00|8235.9|8220.9|8236.4|8221.4|8240.7|8225.7|8234.9|8219.9|51
1673635200000|2023-01-13 18:40:00|8236.2|8221.2|8240.7|8225.7|8249.9|8234.9|8236.2|8221.2|61
1673635500000|2023-01-13 18:45:00|8240.5|8225.5|8241.4|8226.4|8242.7|8227.7|8238.2|8223.2|37
1673635800000|2023-01-13 18:50:00|8240.5|8225.5|8235.2|8220.2|8241.7|8226.7|8232.7|8217.7|83
1673636100000|2023-01-13 18:55:00|8236.7|8221.7|8253.8|8238.8|8260.4|8245.4|8236.7|8221.7|197
1673636400000|2023-01-13 19:00:00|8254|8239|8232.6|8217.6|8255.9|8240.9|8232.4|8217.4|279
1673636700000|2023-01-13 19:05:00|8232.9|8217.9|8230|8215|8233.1|8218.1|8223.6|8208.6|157
1673637000000|2023-01-13 19:10:00|8230.2|8215.2|8258.7|8243.7|8258.7|8243.7|8225.4|8210.4|1274
1673637300000|2023-01-13 19:15:00|8258.2|8243.2|8268|8253|8272.5|8257.5|8253.1|8238.1|383
1673920800000|2023-01-17 02:00:00|8263.6|8248.6|8256.6|8241.6|8282.8|8266.5|8251.6|8236.6|55
1673921100000|2023-01-17 02:05:00|8256.8|8241.8|8256.2|8241.2|8264.7|8249.7|8251.7|8236.7|17
1673921400000|2023-01-17 02:10:00|8255.2|8240.2|8246.2|8231.2|8255.2|8240.2|8246.2|8231.2|21
1673921700000|2023-01-17 02:15:00|8245.6|8230.6|8228.7|8213.7|8246.7|8231.7|8227.9|8212.9|29
1673922000000|2023-01-17 02:20:00|8230.9|8215.9|8227.2|8212.2|8230.9|8215.9|8227.2|8212.2|21
1673922300000|2023-01-17 02:25:00|8229.7|8214.7|8227.2|8212.2|8230.2|8215.2|8225.2|8210.2|19
1673922600000|2023-01-17 02:30:00|8226.8|8211.8|8239.4|8224.4|8239.9|8224.9|8224.7|8209.7|29
1673922900000|2023-01-17 02:35:00|8237.9|8222.9|8233.9|8218.9|8237.9|8222.9|8232.8|8217.8|5
1673923200000|2023-01-17 02:40:00|8234.1|8219.1|8232.9|8217.9|8234.9|8219.9|8232.6|8217.6|3
1673923500000|2023-01-17 02:45:00|8235|8220|8244.3|8229.3|8245.6|8230.6|8235|8220|8
1673923800000|2023-01-17 02:50:00|8244.6|8229.6|8242.4|8227.4|8246.6|8231.6|8241.1|8226.1|3
1673924100000|2023-01-17 02:55:00|8242.1|8227.1|8250.1|8235.1|8250.1|8235.1|8242.1|8227.1|1
1673924400000|2023-01-17 03:00:00|8250.6|8235.6|8256.1|8241.1|8256.1|8241.1|8250.6|8235.6|2
1673924700000|2023-01-17 03:05:00|8255.6|8240.6|8252.1|8237.1|8255.6|8240.6|8251.1|8236.1|0
1673925000000|2023-01-17 03:10:00|8252.7|8237.7|8245.1|8230.1|8252.7|8237.7|8245.1|8230.1|8
1673925300000|2023-01-17 03:15:00|8244.6|8229.6|8248.1|8233.1|8248.4|8233.4|8244.6|8229.6|0
1673925600000|2023-01-17 03:20:00|8249.9|8234.9|8252.4|8237.4|8254.4|8239.4|8249.9|8234.9|3
1673925900000|2023-01-17 03:25:00|8252.1|8237.1|8251.2|8236.2|8252.1|8237.1|8251.2|8236.2|2
1673926200000|2023-01-17 03:30:00|8251.8|8236.8|8251.9|8236.9|8252.4|8237.4|8251.2|8236.2|0
1673926500000|2023-01-17 03:35:00|8251.7|8236.7|8245.1|8230.1|8251.7|8236.7|8242.6|8227.6|13
1673926800000|2023-01-17 03:40:00|8244.9|8229.9|8243.6|8228.6|8244.9|8229.9|8235.6|8220.6|5
1673927100000|2023-01-17 03:45:00|8243.1|8228.1|8242.1|8227.1|8243.1|8228.1|8242.1|8227.1|0
1673927400000|2023-01-17 03:50:00|8241.9|8226.9|8247.3|8232.3|8248.6|8233.6|8241.6|8226.6|8
1673927700000|2023-01-17 03:55:00|8246.9|8231.9|8240.6|8225.6|8246.9|8231.9|8240.6|8225.6|0
1673928000000|2023-01-17 04:00:00|8240.1|8225.1|8238.7|8223.7|8240.1|8225.1|8238.7|8223.7|3
1673928300000|2023-01-17 04:05:00|8239.2|8224.2|8235.9|8220.9|8240.9|8225.9|8235.9|8220.9|4
1673928600000|2023-01-17 04:10:00|8232.9|8217.9|8233.9|8218.9|8235.4|8220.4|8231.4|8216.4|6
1673928900000|2023-01-17 04:15:00|8234.4|8219.4|8233.9|8218.9|8234.4|8219.4|8233.4|8218.4|2
1673929200000|2023-01-17 04:20:00|||||||||1
1673929500000|2023-01-17 04:25:00|8237.3|8222.3|8237.8|8222.8|8238|8223|8237.3|8222.3|3
1673929800000|2023-01-17 04:30:00|8236.8|8221.8|8234.7|8219.7|8237.8|8222.8|8234.5|8219.5|2
1673930100000|2023-01-17 04:35:00|8234.2|8219.2|8234.2|8219.2|8234.2|8219.2|8234.2|8219.2|0
1673930400000|2023-01-17 04:40:00|8235.2|8220.2|8238.7|8223.7|8238.7|8223.7|8234.7|8219.7|3
1673930700000|2023-01-17 04:45:00|8240.8|8225.8|8250.2|8235.2|8251.4|8236.4|8240.8|8225.8|6
1673931300000|2023-01-17 04:55:00|8250.8|8235.8|8250.8|8235.8|8251.4|8236.4|8250.7|8235.7|1
1673931600000|2023-01-17 05:00:00|8250.5|8235.5|8248.6|8233.6|8250.5|8235.5|8248.1|8233.1|0
1673932200000|2023-01-17 05:10:00|8249|8234|8244.6|8229.6|8250.1|8235.1|8244.1|8229.1|4
1673932500000|2023-01-17 05:15:00|8244.8|8229.8|8247.1|8232.1|8247.6|8232.6|8244.8|8229.8|3
1673932800000|2023-01-17 05:20:00|8246.2|8231.2|8242.1|8227.1|8246.2|8231.2|8242.1|8227.1|5
1673933100000|2023-01-17 05:25:00|8241.9|8226.9|8242.1|8227.1|8242.1|8227.1|8241.6|8226.6|0
1673933400000|2023-01-17 05:30:00|8245|8230|8244.6|8229.6|8246.1|8231.1|8243.1|8228.1|1
1673933700000|2023-01-17 05:35:00|8243|8228|8231.6|8216.6|8243|8228|8231.4|8216.4|5
1673934000000|2023-01-17 05:40:00|8231.4|8216.4|8236|8221|8237.1|8222.1|8230.1|8215.1|7
1673934300000|2023-01-17 05:45:00|8235.8|8220.8|8236.5|8221.5|8236.5|8221.5|8235.5|8220.5|0
1673934600000|2023-01-17 05:50:00|8238.5|8223.5|8238.5|8223.5|8238.5|8223.5|8236.9|8221.9|2
1673934900000|2023-01-17 05:55:00|8239|8224|8239.5|8224.5|8241|8226|8239|8224|2
1673935200000|2023-01-17 06:00:00|8240|8225|8240.5|8225.5|8242.5|8227.5|8240|8225|3
1673935500000|2023-01-17 06:05:00|8240.1|8225.1|8246.5|8231.5|8246.8|8231.8|8239.5|8224.5|6
1673935800000|2023-01-17 06:10:00|8246.9|8231.9|8245.5|8230.5|8249|8234|8244.8|8229.8|1
1673936100000|2023-01-17 06:15:00|8245.7|8230.7|8247.3|8232.3|8247.5|8232.5|8241.8|8226.8|22
1673936400000|2023-01-17 06:20:00|8247|8232|8243|8228|8247|8232|8243|8228|0
1673936700000|2023-01-17 06:25:00|8247.5|8232.5|8247.2|8232.2|8247.5|8232.5|8243.5|8228.5|12
1673937000000|2023-01-17 06:30:00|8247|8232|8249.5|8234.5|8253.2|8238.2|8246.8|8231.8|27
1673937300000|2023-01-17 06:35:00|8248.7|8233.7|8247.7|8232.7|8251|8236|8245.9|8230.9|4
1673937600000|2023-01-17 06:40:00|8248|8233|8244|8229|8248|8233|8236.5|8221.5|17
1673937900000|2023-01-17 06:45:00|8244.6|8229.6|8255.9|8240.9|8256.8|8241.8|8244.6|8229.6|25
1673938200000|2023-01-17 06:50:00|8255.4|8240.4|8253.9|8238.9|8255.4|8240.4|8253.9|8238.9|1
1673938500000|2023-01-17 06:55:00|8254.6|8239.6|8242.4|8227.4|8255.6|8240.6|8235.7|8220.7|19
1673938800000|2023-01-17 07:00:00|8242|8227|8236.2|8221.2|8244.4|8229.4|8235.9|8220.9|2
1673939100000|2023-01-17 07:05:00|8234.7|8219.7|8234.2|8219.2|8236.2|8221.2|8229.7|8214.7|10
1673939400000|2023-01-17 07:10:00|8232.7|8217.7|8229.7|8214.7|8235.2|8220.2|8228.2|8213.2|11
1673939700000|2023-01-17 07:15:00|8228.5|8213.5|8229.7|8214.7|8231.7|8216.7|8227.7|8212.7|8
1673940000000|2023-01-17 07:20:00|8228.8|8213.8|8226.8|8211.8|8231.7|8216.7|8224.3|8209.3|23
1673940300000|2023-01-17 07:25:00|8227.3|8212.3|8223.8|8208.8|8230.3|8215.3|8222.7|8207.7|193
1673940600000|2023-01-17 07:30:00|8223.6|8208.6|8225.3|8210.3|8226|8211|8223.3|8208.3|21
1673940900000|2023-01-17 07:35:00|8225.8|8210.8|8226.1|8211.1|8227.6|8212.6|8225.3|8210.3|8
1673941200000|2023-01-17 07:40:00|8226.3|8211.3|8230.6|8215.6|8231.8|8216.8|8226.3|8211.3|7
1673941500000|2023-01-17 07:45:00|8229.4|8214.4|8230.6|8215.6|8231.3|8216.3|8228.6|8213.6|3
1673941800000|2023-01-17 07:50:00|8232|8217|8231.1|8216.1|8232|8217|8228.6|8213.6|18
1673942100000|2023-01-17 07:55:00|8231.8|8216.8|8233.6|8218.6|8233.6|8218.6|8231.3|8216.3|2
1673942400000|2023-01-17 08:00:00|8233.8|8218.8|8234.4|8219.4|8239.3|8224.3|8233.6|8218.6|8
1673942700000|2023-01-17 08:05:00|8234.1|8219.1|8237.6|8222.6|8238.6|8223.6|8233.6|8218.6|6
1673943000000|2023-01-17 08:10:00|8235.6|8220.6|8234.6|8219.6|8236.1|8221.1|8234.1|8219.1|1
1673943300000|2023-01-17 08:15:00|8235.1|8220.1|8234.6|8219.6|8238.1|8223.1|8232.6|8217.6|14
1673943600000|2023-01-17 08:20:00|8234.4|8219.4|8236.1|8221.1|8237.8|8222.8|8232.6|8217.6|5
1673943900000|2023-01-17 08:25:00|8235.1|8220.1|8236.6|8221.6|8239.1|8224.1|8232.1|8217.1|14
1673944200000|2023-01-17 08:30:00|8234.6|8219.6|8237|8222|8237|8222|8234.6|8219.6|4
1673944500000|2023-01-17 08:35:00|8236.8|8221.8|8243.7|8228.7|8245.3|8230.3|8236.3|8221.3|35
1673944800000|2023-01-17 08:40:00|8243.8|8228.8|8243.4|8228.4|8245.9|8230.9|8242.4|8227.4|21
1673945100000|2023-01-17 08:45:00|8242.9|8227.9|8242.9|8227.9|8249.9|8234.9|8241.9|8226.9|17
1673945400000|2023-01-17 08:50:00|8242.4|8227.4|8241.2|8226.2|8242.4|8227.4|8239.4|8224.4|2
1673945700000|2023-01-17 08:55:00|8241.4|8226.4|8244.4|8229.4|8249.4|8234.4|8241.4|8226.4|24
1673946000000|2023-01-17 09:00:00|8241.1|8226.1|8244.7|8229.7|8246.2|8231.2|8240.2|8225.2|14
1673946300000|2023-01-17 09:05:00|8244.9|8229.9|8245.9|8230.9|8247.7|8232.7|8242.5|8227.5|10
1673946600000|2023-01-17 09:10:00|8244.4|8229.4|8237.2|8222.2|8244.7|8229.7|8237.2|8222.2|12
1673946900000|2023-01-17 09:15:00|8236.8|8221.8|8230.2|8215.2|8236.8|8221.8|8229.2|8214.2|43
1673947200000|2023-01-17 09:20:00|8225.5|8210.5|8230.1|8215.1|8232.6|8217.6|8220.1|8205.1|128
1673947500000|2023-01-17 09:25:00|8229.1|8214.1|8227.4|8212.4|8230.1|8215.1|8227.1|8212.1|2
1673947800000|2023-01-17 09:30:00|8229.8|8214.8|8230.6|8215.6|8231.9|8216.9|8228.8|8213.8|4
1673948100000|2023-01-17 09:35:00|8230.4|8215.4|8228.9|8213.9|8233.9|8218.9|8227.1|8212.1|5
1673948400000|2023-01-17 09:40:00|8228.7|8213.7|8232.6|8217.6|8232.6|8217.6|8226.6|8211.6|9
1673948700000|2023-01-17 09:45:00|8233.1|8218.1|8241.1|8226.1|8241.1|8226.1|8233.1|8218.1|3
1673949000000|2023-01-17 09:50:00|8240.9|8225.9|8240.6|8225.6|8241.8|8226.8|8235|8220|6
1673949300000|2023-01-17 09:55:00|8240.4|8225.4|8240.4|8225.4|8240.4|8225.4|8235.4|8220.4|10
1673949600000|2023-01-17 10:00:00|8240.8|8225.8|8238.9|8223.9|8245.3|8230.3|8238.9|8223.9|2
1673949900000|2023-01-17 10:05:00|8238.3|8223.3|8236.4|8221.4|8238.3|8223.3|8234.5|8219.5|5
1673950200000|2023-01-17 10:10:00|8235.8|8220.8|8234.9|8219.9|8236.4|8221.4|8233.4|8218.4|6
1673950500000|2023-01-17 10:15:00|8234.7|8219.7|8239.2|8224.2|8243|8228|8229.9|8214.9|12
1673950800000|2023-01-17 10:20:00|8239|8224|8235|8220|8239|8224|8234.8|8219.8|19
1673951100000|2023-01-17 10:25:00|8237.4|8222.4|8239.5|8224.5|8240.2|8225.2|8236.8|8221.8|3
1673951400000|2023-01-17 10:30:00|8239.7|8224.7|8246.1|8231.1|8247.1|8232.1|8239.7|8224.7|23
1673951700000|2023-01-17 10:35:00|8245.8|8230.8|8244.3|8229.3|8246.3|8231.3|8244.3|8229.3|2
1673952000000|2023-01-17 10:40:00|8243.3|8228.3|8245.4|8230.4|8248.7|8233.7|8242.3|8227.3|12
1673952300000|2023-01-17 10:45:00|8244.9|8229.9|8253.5|8238.5|8258.5|8243.5|8244.9|8229.9|44
1673952600000|2023-01-17 10:50:00|8254.2|8239.2|8250.2|8235.2|8254.2|8239.2|8250.2|8235.2|4
1673952900000|2023-01-17 10:55:00|8253.2|8238.2|8253.7|8238.7|8260.7|8245.7|8252.7|8237.7|34
1673953200000|2023-01-17 11:00:00|8254.7|8239.7|8256.7|8241.7|8263.4|8248.4|8253.2|8238.2|14
1673953500000|2023-01-17 11:05:00|8257.5|8242.5|8257.7|8242.7|8260.5|8245.5|8255.2|8240.2|6
1673953800000|2023-01-17 11:10:00|8257.9|8242.9|8258.2|8243.2|8258.7|8243.7|8257.9|8242.9|2
1673954100000|2023-01-17 11:15:00|8259.7|8244.7|8256.7|8241.7|8259.7|8244.7|8256.7|8241.7|2
1673954400000|2023-01-17 11:20:00|8256.2|8241.2|8251.7|8236.7|8256.5|8241.5|8251.7|8236.7|2
1673954700000|2023-01-17 11:25:00|8257.4|8242.4|8256|8241|8257.9|8242.9|8253.2|8238.2|11
1673955000000|2023-01-17 11:30:00|8255.5|8240.5|8265.1|8250.1|8265.1|8250.1|8251.5|8236.5|35
1673955300000|2023-01-17 11:35:00|8265.7|8250.7|8252.7|8237.7|8276.6|8261.6|8252.2|8237.2|45
1673955600000|2023-01-17 11:40:00|8252.9|8237.9|8255.6|8240.6|8258.2|8243.2|8252.2|8237.2|3
1673955900000|2023-01-17 11:45:00|8254.7|8239.7|8267.4|8252.4|8269.9|8254.9|8254.2|8239.2|8
1673956200000|2023-01-17 11:50:00|8267.7|8252.7|8265.2|8250.2|8269.2|8254.2|8264.7|8249.7|0
1673956500000|2023-01-17 11:55:00|8265.4|8250.4|8273.5|8258.5|8274.1|8259.1|8263.2|8248.2|6
1673956800000|2023-01-17 12:00:00|8273.2|8258.2|8272.3|8257.3|8278.2|8263.2|8267.9|8252.9|5
1673957100000|2023-01-17 12:05:00|8271.7|8256.7|8276.1|8261.1|8285|8270|8271.7|8256.7|13
1673957400000|2023-01-17 12:10:00|8276.7|8261.7|8276.6|8261.6|8278.6|8263.6|8276.1|8261.1|4
1673957700000|2023-01-17 12:15:00|8277.2|8262.2|8266.4|8251.4|8278.1|8263.1|8266.4|8251.4|12
1673958000000|2023-01-17 12:20:00|8266.1|8251.1|8271.2|8256.2|8271.3|8256.3|8262.7|8247.7|7
1673958300000|2023-01-17 12:25:00|8270.6|8255.6|8267.3|8252.3|8279|8264|8267.1|8252.1|13
1673958600000|2023-01-17 12:30:00|8268.8|8253.8|8271.7|8256.7|8283.9|8268.9|8268.8|8253.8|31
1673958900000|2023-01-17 12:35:00|8272.9|8257.9|8270.7|8255.7|8279.9|8264.9|8270.7|8255.7|9
1673959200000|2023-01-17 12:40:00|8272.8|8257.8|8273|8258|8278.7|8263.7|8272|8257|23
1673959500000|2023-01-17 12:45:00|8274|8259|8286.3|8271.3|8287.4|8272.4|8274|8259|21
1673959800000|2023-01-17 12:50:00|8287.3|8272.3|8284.8|8269.8|8288|8273|8282.5|8267.5|10
1673960100000|2023-01-17 12:55:00|8285.3|8270.3|8281.8|8266.8|8288.9|8273.9|8281.3|8266.3|10
1673960400000|2023-01-17 13:00:00|8281.4|8266.4|8285.1|8270.1|8289|8274|8274.7|8259.7|75
1673960700000|2023-01-17 13:05:00|8288|8273|8279.9|8264.9|8293.8|8278.8|8279.9|8264.9|23
1673961000000|2023-01-17 13:10:00|8280.1|8265.1|8298|8283|8299.7|8284.7|8279.6|8264.6|64
1673961300000|2023-01-17 13:15:00|8297.7|8282.7|8296.6|8281.6|8307.8|8292.8|8291|8276|42
1673961600000|2023-01-17 13:20:00|8295.6|8280.6|8297|8282|8303|8288|8290.4|8275.4|35
1673961900000|2023-01-17 13:25:00|8297.3|8282.3|8296|8281|8300.3|8285.3|8289.6|8274.6|83
1673962200000|2023-01-17 13:30:00|8295.5|8280.5|8269.5|8254.5|8297.2|8282.2|8266.8|8251.8|116
1673962500000|2023-01-17 13:35:00|8271.9|8256.9|8275.4|8260.4|8275.7|8260.7|8267.5|8252.5|37
1673962800000|2023-01-17 13:40:00|8275.2|8260.2|8276.9|8261.9|8280.4|8265.4|8270.9|8255.9|34
1673963100000|2023-01-17 13:45:00|8277.2|8262.2|8285.9|8270.9|8286.9|8271.9|8276.2|8261.2|39
1673963400000|2023-01-17 13:50:00|8285.7|8270.7|8278.3|8263.3|8292.8|8277.8|8278.3|8263.3|34
1673963700000|2023-01-17 13:55:00|8277.9|8262.9|8282.6|8267.6|8283.1|8268.1|8274.1|8259.1|49
1673964000000|2023-01-17 14:00:00|8283.6|8268.6|8307.7|8292.7|8307.7|8292.7|8283.6|8268.6|47
1673964300000|2023-01-17 14:05:00|8307.9|8292.9|8290.4|8275.4|8313.5|8298.5|8289.8|8274.8|285
1673964600000|2023-01-17 14:10:00|8290.1|8275.1|8281.4|8266.4|8291.1|8276.1|8278.4|8263.4|91
1673964900000|2023-01-17 14:15:00|8281.9|8266.9|8291.1|8276.1|8291.4|8276.4|8281.9|8266.9|27
1673965200000|2023-01-17 14:20:00|8290.9|8275.9|8284.4|8269.4|8291.4|8276.4|8283.4|8268.4|16
1673965500000|2023-01-17 14:25:00|8284.1|8269.1|8287.8|8272.8|8292.8|8277.8|8283.4|8268.4|26
1673965800000|2023-01-17 14:30:00|8288.8|8273.8|8277.9|8262.9|8289.5|8274.5|8276.6|8261.6|86
1673966100000|2023-01-17 14:35:00|8279.7|8264.7|8284.6|8269.6|8290|8275|8277.3|8262.3|83
1673966400000|2023-01-17 14:40:00|8285|8270|8283.8|8268.8|8287.3|8272.3|8277.1|8262.1|51
1673966700000|2023-01-17 14:45:00|8281.8|8266.8|8279.2|8264.2|8289.3|8274.3|8275.5|8260.5|132
1673967000000|2023-01-17 14:50:00|8279.8|8264.8|8276.8|8261.8|8284.8|8269.8|8275.9|8260.9|82
1673967300000|2023-01-17 14:55:00|8276.5|8261.5|8288.1|8273.1|8295.2|8280.2|8274.9|8259.9|183
1673967600000|2023-01-17 15:00:00|8288.6|8273.6|8285.4|8270.4|8295.3|8280.3|8280|8265|42
1673967900000|2023-01-17 15:05:00|8285.8|8270.8|8283|8268|8289.4|8274.4|8276.4|8261.4|68
1673968200000|2023-01-17 15:10:00|8283.2|8268.2|8281.9|8266.9|8287.1|8272.1|8280.4|8265.4|45
1673968500000|2023-01-17 15:15:00|8282.1|8267.1|8277.3|8262.3|8285.3|8270.3|8275.2|8260.2|79
1673968800000|2023-01-17 15:20:00|8275.9|8260.9|8276.8|8261.8|8281.4|8266.4|8275|8260|68
1673969100000|2023-01-17 15:25:00|8276.5|8261.5|8286.7|8271.7|8287.8|8272.8|8275.2|8260.2|119
1673969400000|2023-01-17 15:30:00|8287|8272|8275.3|8260.3|8290.3|8275.3|8275.3|8260.3|416
1673969700000|2023-01-17 15:35:00|8275.5|8260.5|8280.2|8265.2|8291.3|8276.3|8275.3|8260.3|110
1673970000000|2023-01-17 15:40:00|8279.6|8264.6|8283.2|8268.2|8295.2|8280.2|8274.9|8259.9|156
1673970300000|2023-01-17 15:45:00|8282.7|8267.7|8290.5|8275.5|8296.9|8281.9|8277.2|8262.2|94
1673970600000|2023-01-17 15:50:00|8290.3|8275.3|8287.3|8272.3|8290.5|8275.5|8281.6|8266.6|94
1673970900000|2023-01-17 15:55:00|8287.5|8272.5|8281.9|8266.9|8291.1|8276.1|8280.6|8265.6|105
1673971200000|2023-01-17 16:00:00|8281.7|8266.7|8279.9|8264.9|8282.4|8267.4|8276.4|8261.4|103
1673971500000|2023-01-17 16:05:00|8279.6|8264.6|8284|8269|8285|8270|8278.3|8263.3|107
1673971800000|2023-01-17 16:10:00|8284.5|8269.5|8278.8|8263.8|8287.4|8272.4|8278|8263|103
1673972100000|2023-01-17 16:15:00|8281|8266|8282.7|8267.7|8283.9|8268.9|8278.7|8263.7|71
1673972400000|2023-01-17 16:20:00|8283.1|8268.1|8279.7|8264.7|8284.2|8269.2|8277.4|8262.4|81
1673972700000|2023-01-17 16:25:00|8279.5|8264.5|8284.7|8269.7|8287.7|8272.7|8277.7|8262.7|71
1673973000000|2023-01-17 16:30:00|8284.5|8269.5|8285.2|8270.2|8295.4|8280.4|8284.1|8269.1|59
1673973300000|2023-01-17 16:35:00|8285|8270|8283.2|8268.2|8287.2|8272.2|8279.2|8264.2|60
1673973600000|2023-01-17 16:40:00|8282.7|8267.7|8278.9|8263.9|8288.4|8273.4|8278.9|8263.9|77
1673973900000|2023-01-17 16:45:00|8277.7|8262.7|8285.8|8270.8|8293|8278|8277.7|8262.7|78
1673974200000|2023-01-17 16:50:00|8289.8|8274.8|8281.3|8266.3|8289.8|8274.8|8281.3|8266.3|67
1673974500000|2023-01-17 16:55:00|8280.8|8265.8|8285.5|8270.5|8294.2|8279.2|8278.3|8263.3|106
1673974800000|2023-01-17 17:00:00|8285.8|8270.8|8290.1|8275.1|8290.3|8275.3|8284.8|8269.8|59
1673975100000|2023-01-17 17:05:00|8288.4|8273.4|8285.4|8270.4|8289.7|8274.7|8280.9|8265.9|78
1673975400000|2023-01-17 17:10:00|8284.9|8269.9|8285.8|8270.8|8290.6|8275.6|8283.2|8268.2|57
1673975700000|2023-01-17 17:15:00|8286.1|8271.1|8284.6|8269.6|8290.1|8275.1|8281.8|8266.8|39
1673976000000|2023-01-17 17:20:00|8286|8271|8286.3|8271.3|8291|8276|8282.3|8267.3|83
1673976300000|2023-01-17 17:25:00|8286.5|8271.5|8285.8|8270.8|8290.8|8275.8|8283.8|8268.8|79
1673976600000|2023-01-17 17:30:00|8286|8271|8289.4|8274.4|8290.9|8275.9|8285.3|8270.3|97
1673976900000|2023-01-17 17:35:00|8289.6|8274.6|8289.7|8274.7|8292.9|8277.9|8286.9|8271.9|88
1673977200000|2023-01-17 17:40:00|8289.1|8274.1|8284.3|8269.3|8294.7|8279.7|8283.9|8268.9|253
1673977500000|2023-01-17 17:45:00|8284.9|8269.9|8298.2|8283.2|8299.4|8284.4|8279.8|8264.8|140
1673977800000|2023-01-17 17:50:00|8298|8283|8303.1|8288.1|8306.7|8291.7|8293.6|8278.6|71
1673978100000|2023-01-17 17:55:00|8302.9|8287.9|8310|8295|8313|8298|8300.5|8285.5|83
1673978400000|2023-01-17 18:00:00|8309.3|8294.3|8303|8288|8312.6|8297.6|8300|8285|78
1673978700000|2023-01-17 18:05:00|8302.8|8287.8|8301.5|8286.5|8307.3|8292.3|8301.2|8286.2|87
1673979000000|2023-01-17 18:10:00|8302.8|8287.8|8298.2|8283.2|8307.3|8292.3|8295.9|8280.9|363
1673979300000|2023-01-17 18:15:00|8296.5|8281.5|8301.4|8286.4|8306|8291|8296.5|8281.5|51
1673979600000|2023-01-17 18:20:00|8303.1|8288.1|8316.6|8301.6|8320.7|8305.7|8301.1|8286.1|107
1673979900000|2023-01-17 18:25:00|8316.9|8301.9|8316.6|8301.6|8333.1|8318.1|8314.4|8299.4|102
1673980200000|2023-01-17 18:30:00|8315.9|8300.9|8327.9|8312.9|8338.3|8323.3|8314.4|8299.4|96
1673980500000|2023-01-17 18:35:00|8328.4|8313.4|8326|8311|8334.1|8319.1|8325.9|8310.9|60
1673980800000|2023-01-17 18:40:00|8328.2|8313.2|8316.1|8301.1|8328.7|8313.7|8314.6|8299.6|50
1673981100000|2023-01-17 18:45:00|8315.9|8300.9|8309.5|8294.5|8317.4|8302.4|8306.4|8291.4|95
1673981400000|2023-01-17 18:50:00|8309|8294|8311.5|8296.5|8315.4|8300.4|8303|8288|113
1673981700000|2023-01-17 18:55:00|8311.7|8296.7|8316|8301|8319.2|8304.2|8311.7|8296.7|55
1673982000000|2023-01-17 19:00:00|8316.2|8301.2|8319.5|8304.5|8335.7|8320.7|8311.5|8296.5|196
1673982300000|2023-01-17 19:05:00|8319.1|8304.1|8311|8296|8322.2|8307.2|8308.8|8293.8|130
1673982600000|2023-01-17 19:10:00|8311.2|8296.2|8305.9|8290.9|8316.5|8301.5|8301.5|8286.5|825
1673982900000|2023-01-17 19:15:00|8305.1|8290.1|8294.5|8279.5|8305.1|8290.1|8292|8277|186
1674007200000|2023-01-18 02:00:00|8317.6|8302.6|8352.4|8337.4|8367.4|8352.4|8317.6|8300.8|117
1674007500000|2023-01-18 02:05:00|8353|8338|8378|8363|8385.3|8370.3|8353|8338|64
1674007800000|2023-01-18 02:10:00|8378.8|8363.8|8401.4|8386.4|8405.9|8390.9|8377.8|8362.8|64
1674008100000|2023-01-18 02:15:00|8401.7|8386.7|8413.8|8398.8|8414|8399|8401.1|8386.1|39
1674008400000|2023-01-18 02:20:00|8413.5|8398.5|8431.6|8416.6|8433.8|8418.8|8410.9|8395.9|110
1674008700000|2023-01-18 02:25:00|8428.9|8413.9|8438.1|8423.1|8441.4|8423.1|8420.6|8400.6|41
1674009000000|2023-01-18 02:30:00|8442.4|8427.4|8423.2|8408.2|8446.9|8431.9|8423.2|8408.2|59
1674009300000|2023-01-18 02:35:00|8425.2|8410.2|8411.8|8396.8|8425.2|8410.2|8411.8|8396.8|17
1674009600000|2023-01-18 02:40:00|8413.8|8398.8|8414.7|8399.7|8418.2|8403.2|8410.6|8395.6|7
1674009900000|2023-01-18 02:45:00|8414.1|8399.1|8421.2|8406.2|8422.7|8407.7|8413.2|8398.2|12
1674010200000|2023-01-18 02:50:00|8421.8|8406.8|8420.7|8405.7|8424.7|8409.7|8419.7|8404.7|6
1674010500000|2023-01-18 02:55:00|8421.6|8406.6|8428.7|8413.7|8428.7|8413.7|8416.7|8401.7|8
1674010800000|2023-01-18 03:00:00|8429.2|8414.2|8433.7|8418.7|8440.4|8425.4|8429.2|8414.2|14
1674011100000|2023-01-18 03:05:00|8434.6|8419.6|8432.2|8417.2|8437.2|8422.2|8424.2|8409.2|7
1674011400000|2023-01-18 03:10:00|8435.7|8420.7|8433.7|8418.7|8438.2|8423.2|8430.2|8415.2|6
1674011700000|2023-01-18 03:15:00|8435.7|8420.7|8437.7|8422.7|8438.7|8423.7|8430.7|8415.7|5
1674012000000|2023-01-18 03:20:00|8438.7|8423.7|8423.7|8408.7|8440.2|8425.2|8423.7|8408.7|5
1674012300000|2023-01-18 03:25:00|8425.3|8410.3|8427.7|8412.7|8429.2|8414.2|8422.7|8407.7|3
1674012600000|2023-01-18 03:30:00|8419.5|8404.5|8411.3|8396.3|8419.5|8404.5|8408.3|8393.3|18
1674012900000|2023-01-18 03:35:00|8412.5|8397.5|8415.8|8400.8|8415.8|8400.8|8412.5|8397.5|1
1674013200000|2023-01-18 03:40:00|8415.5|8400.5|8417.7|8402.7|8417.7|8402.7|8411.8|8396.8|3
1674013500000|2023-01-18 03:45:00|8417.4|8402.4|8422.4|8407.4|8422.4|8407.4|8417.4|8402.4|1
1674013800000|2023-01-18 03:50:00|8423.4|8408.4|8423.4|8408.4|8423.4|8408.4|8422.4|8407.4|0
1674014100000|2023-01-18 03:55:00|8423.8|8408.8|8425.4|8410.4|8429.4|8414.4|8423.8|8408.8|2
1674014400000|2023-01-18 04:00:00|8425.6|8410.6|8427.9|8412.9|8429.4|8414.4|8424.9|8409.9|2
1674014700000|2023-01-18 04:05:00|8427.6|8412.6|8416.6|8401.6|8427.6|8412.6|8415.9|8400.9|1
1674015000000|2023-01-18 04:10:00|8416.3|8401.3|8415.6|8400.6|8416.3|8401.3|8415.6|8400.6|1
1674015300000|2023-01-18 04:15:00|8415.9|8400.9|8409.7|8394.7|8415.9|8400.9|8409.5|8394.5|3
1674015600000|2023-01-18 04:20:00|8411.2|8396.2|8409.4|8394.4|8411.9|8396.9|8409.4|8394.4|0
1674015900000|2023-01-18 04:25:00|8410|8395|8416.1|8401.1|8416.1|8401.1|8410|8395|1
1674016200000|2023-01-18 04:30:00|8416.6|8401.6|8416.6|8401.6|8417.1|8402.1|8416.1|8401.1|0
1674016500000|2023-01-18 04:35:00|8416.2|8401.2|8417.1|8402.1|8417.1|8402.1|8414.1|8399.1|2
1674016800000|2023-01-18 04:40:00|8416.9|8401.9|8418.6|8403.6|8418.6|8403.6|8416.1|8401.1|2
1674017100000|2023-01-18 04:45:00|8418.4|8403.4|8419.6|8404.6|8419.6|8404.6|8418.1|8403.1|0
1674017400000|2023-01-18 04:50:00|8419.4|8404.4|8417.6|8402.6|8419.4|8404.4|8413.9|8398.9|5
1674017700000|2023-01-18 04:55:00|8413.5|8398.5|8415.6|8400.6|8415.6|8400.6|8413.4|8398.4|6
1674018000000|2023-01-18 05:00:00|8415.9|8400.9|8415|8400|8416.2|8401.2|8415|8400|0
1674018300000|2023-01-18 05:05:00|8415.2|8400.2|8414.5|8399.5|8415.4|8400.4|8414.5|8399.5|0
1674018600000|2023-01-18 05:10:00|8415|8400|8414.5|8399.5|8415|8400|8414.5|8399.5|2
1674018900000|2023-01-18 05:15:00|8415.4|8400.4|8416.2|8401.2|8416.2|8401.2|8415.4|8400.4|1
1674019200000|2023-01-18 05:20:00|8416|8401|8417.9|8402.9|8417.9|8402.9|8415.5|8400.5|0
1674019500000|2023-01-18 05:25:00|8418.4|8403.4|8423.1|8408.1|8427.6|8412.6|8416.9|8401.9|24
1674019800000|2023-01-18 05:30:00|8423.5|8408.5|8419.6|8404.6|8425.1|8410.1|8419.1|8404.1|2
1674020100000|2023-01-18 05:35:00|8420.1|8405.1|8423.6|8408.6|8423.6|8408.6|8420.1|8405.1|0
1674020400000|2023-01-18 05:40:00|8423.4|8408.4|8424.1|8409.1|8424.6|8409.6|8422.6|8407.6|3
1674020700000|2023-01-18 05:45:00|8425.1|8410.1|8432.2|8417.2|8432.2|8417.2|8424.1|8409.1|19
1674021000000|2023-01-18 05:50:00|8433.1|8418.1|8440.1|8425.1|8440.6|8425.6|8430.6|8415.6|12
1674021300000|2023-01-18 05:55:00|8440.4|8425.4|8438.1|8423.1|8440.6|8425.6|8433.7|8418.7|6
1674021600000|2023-01-18 06:00:00|8437.6|8422.6|8445.6|8430.6|8450.1|8435.1|8437.6|8422.6|39
1674021900000|2023-01-18 06:05:00|8445.1|8430.1|8436.1|8421.1|8447.8|8432.8|8436.1|8421.1|23
1674022200000|2023-01-18 06:10:00|8436.6|8421.6|8426.1|8411.1|8436.6|8421.6|8421.4|8406.4|14
1674022500000|2023-01-18 06:15:00|8425.1|8410.1|8427.1|8412.1|8428.1|8413.1|8424.1|8409.1|4
1674022800000|2023-01-18 06:20:00|8426.9|8411.9|8431.6|8416.6|8432.6|8417.6|8426.6|8411.6|4
1674023100000|2023-01-18 06:25:00|8431.4|8416.4|8431.6|8416.6|8436.9|8421.9|8428.1|8413.1|6
1674023400000|2023-01-18 06:30:00|8431.1|8416.1|8426.1|8411.1|8431.1|8416.1|8424.9|8409.9|10
1674023700000|2023-01-18 06:35:00|8426.6|8411.6|8424.9|8409.9|8426.6|8411.6|8424.9|8409.9|0
1674024000000|2023-01-18 06:40:00|8424.7|8409.7|8424.9|8409.9|8424.9|8409.9|8422.4|8407.4|5
1674024300000|2023-01-18 06:45:00|8425.6|8410.6|8426.1|8411.1|8427.1|8412.1|8423.9|8408.9|2
1674024600000|2023-01-18 06:50:00|8425.6|8410.6|8426.1|8411.1|8426.6|8411.6|8424.9|8409.9|21
1674024900000|2023-01-18 06:55:00|8424.9|8409.9|8428.1|8413.1|8430.1|8415.1|8424.7|8409.7|11
1674025200000|2023-01-18 07:00:00|8427.9|8412.9|8429.3|8414.3|8432.1|8417.1|8427.6|8412.6|5
1674025500000|2023-01-18 07:05:00|8428.3|8413.3|8443.1|8428.1|8443.6|8428.6|8427.6|8412.6|24
1674025800000|2023-01-18 07:10:00|8448.6|8433.6|8457.6|8442.6|8464.8|8449.8|8448.5|8433.5|19
1674026100000|2023-01-18 07:15:00|8457.8|8442.8|8455.6|8440.6|8459.6|8444.6|8455.6|8440.6|2
1674026400000|2023-01-18 07:20:00|8456|8441|8453.6|8438.6|8456.6|8441.6|8453.6|8438.6|1
1674026700000|2023-01-18 07:25:00|8453.1|8438.1|8437.1|8422.1|8456.6|8441.6|8437.1|8422.1|29
1674027000000|2023-01-18 07:30:00|8436.6|8421.6|8440.1|8425.1|8440.6|8425.6|8432.9|8417.9|15
1674027300000|2023-01-18 07:35:00|8439.9|8424.9|8445.1|8430.1|8449.1|8434.1|8439.4|8424.4|8
1674027600000|2023-01-18 07:40:00|8450.6|8435.6|8447.1|8432.1|8451.1|8436.1|8445.6|8430.6|34
1674027900000|2023-01-18 07:45:00|8448.3|8433.3|8447.1|8432.1|8452.6|8437.6|8447.1|8432.1|3
1674028200000|2023-01-18 07:50:00|8446.6|8431.6|8454.1|8439.1|8454.6|8439.6|8446.6|8431.6|3
1674028500000|2023-01-18 07:55:00|8453.6|8438.6|8447.6|8432.6|8454.1|8439.1|8447.1|8432.1|2
1674028800000|2023-01-18 08:00:00|8446.8|8431.8|8454.6|8439.6|8455.6|8440.6|8446.8|8431.8|6
1674029100000|2023-01-18 08:05:00|8454.1|8439.1|8448.1|8433.1|8454.6|8439.6|8447.1|8432.1|1
1674029400000|2023-01-18 08:10:00|8447.9|8432.9|8453.1|8438.1|8453.6|8438.6|8447.1|8432.1|1
1674029700000|2023-01-18 08:15:00|8454.6|8439.6|8454.1|8439.1|8456.1|8441.1|8448.6|8433.6|13
1674030000000|2023-01-18 08:20:00|8452.3|8437.3|8444.1|8429.1|8452.3|8437.3|8443.9|8428.9|4
1674030300000|2023-01-18 08:25:00|8442.2|8427.2|8436.4|8421.4|8442.2|8427.2|8435.1|8420.1|4
1674030600000|2023-01-18 08:30:00|8436.1|8421.1|8446.6|8431.6|8449.1|8434.1|8436.1|8421.1|17
1674030900000|2023-01-18 08:35:00|8446.8|8431.8|8443.9|8428.9|8447.6|8432.6|8443.4|8428.4|1
1674031200000|2023-01-18 08:40:00|8444.1|8429.1|8448.4|8433.4|8450.6|8435.6|8441.9|8426.9|62
1674031500000|2023-01-18 08:45:00|8451.9|8436.9|8447.9|8432.9|8452.9|8437.9|8447.9|8432.9|28
1674031800000|2023-01-18 08:50:00|8447.7|8432.7|8450.9|8435.9|8450.9|8435.9|8447.4|8432.4|6
1674032100000|2023-01-18 08:55:00|8450.4|8435.4|8451.1|8436.1|8454.9|8439.9|8449.9|8434.9|12
1674032400000|2023-01-18 09:00:00|8451.6|8436.6|8453.6|8438.6|8453.6|8438.6|8451.6|8436.6|3
1674032700000|2023-01-18 09:05:00|8454.6|8439.6|8451.6|8436.6|8454.6|8439.6|8449.1|8434.1|7
1674033000000|2023-01-18 09:10:00|8452.2|8437.2|8449.1|8434.1|8452.2|8437.2|8449.1|8434.1|11
1674033300000|2023-01-18 09:15:00|8450.1|8435.1|8457.6|8442.6|8458.6|8443.6|8449.1|8434.1|28
1674033600000|2023-01-18 09:20:00|8457.4|8442.4|8457.6|8442.6|8457.6|8442.6|8456.6|8441.6|0
1674033900000|2023-01-18 09:25:00|8457.8|8442.8|8458.1|8443.1|8458.1|8443.1|8457.8|8442.8|0
1674034200000|2023-01-18 09:30:00|8457.9|8442.9|8458.6|8443.6|8459.1|8444.1|8457.6|8442.6|7
1674034500000|2023-01-18 09:35:00|8457.4|8442.4|8456.1|8441.1|8457.4|8442.4|8454.1|8439.1|3
1674034800000|2023-01-18 09:40:00|8457|8442|8458.1|8443.1|8458.6|8443.6|8456.8|8441.8|62
1674035100000|2023-01-18 09:45:00|8459.1|8444.1|8474.8|8459.8|8477.6|8462.6|8458.1|8443.1|47
1674035400000|2023-01-18 09:50:00|8474.9|8459.9|8476.9|8461.9|8477.3|8462.3|8474.1|8459.1|34
1674035700000|2023-01-18 09:55:00|8476.4|8461.4|8476.6|8461.6|8477.1|8462.1|8475.6|8460.6|20
1674036000000|2023-01-18 10:00:00|8476.4|8461.4|8466.6|8451.6|8476.4|8461.4|8465.1|8450.1|99
1674036300000|2023-01-18 10:05:00|8463.5|8448.5|8464.6|8449.6|8465.1|8450.1|8457.3|8442.3|15
1674036600000|2023-01-18 10:10:00|8464.1|8449.1|8469.6|8454.6|8469.8|8454.8|8459.6|8444.6|16
1674036900000|2023-01-18 10:15:00|8469.8|8454.8|8469.6|8454.6|8473.1|8458.1|8468.8|8453.8|19
1674037200000|2023-01-18 10:20:00|8469.8|8454.8|8471.6|8456.6|8472.6|8457.6|8468.6|8453.6|5
1674037500000|2023-01-18 10:25:00|8470.1|8455.1|8469.6|8454.6|8471.1|8456.1|8469.1|8454.1|8
1674037800000|2023-01-18 10:30:00|8470.1|8455.1|8471.1|8456.1|8471.3|8456.3|8469.6|8454.6|3
1674038100000|2023-01-18 10:35:00|8471.5|8456.5|8470.1|8455.1|8475.8|8460.8|8469.1|8454.1|31
1674038400000|2023-01-18 10:40:00|8470.9|8455.9|8473.8|8458.8|8475.5|8460.5|8470.9|8455.9|17
1674038700000|2023-01-18 10:45:00|8474.5|8459.5|8472.7|8457.7|8474.5|8459.5|8470|8455|17
1674039000000|2023-01-18 10:50:00|8473.3|8458.3|8471.7|8456.7|8473.3|8458.3|8470.2|8455.2|2
1674039300000|2023-01-18 10:55:00|8472|8457|8471.3|8456.3|8472.7|8457.7|8467.2|8452.2|15
1674039600000|2023-01-18 11:00:00|8471.2|8456.2|8472.7|8457.7|8473.3|8458.3|8466.7|8451.7|3
1674039900000|2023-01-18 11:05:00|8472.2|8457.2|8471.7|8456.7|8473.5|8458.5|8471.2|8456.2|6
1674040200000|2023-01-18 11:10:00|8471.3|8456.3|8471.2|8456.2|8471.3|8456.3|8471.2|8456.2|1
1674040500000|2023-01-18 11:15:00|8471.7|8456.7|8470.5|8455.5|8472.2|8457.2|8468.7|8453.7|11
1674040800000|2023-01-18 11:20:00|8470|8455|8467.5|8452.5|8470.5|8455.5|8467.5|8452.5|4
1674041100000|2023-01-18 11:25:00|8468|8453|8468|8453|8469.5|8454.5|8468|8453|2
1674041400000|2023-01-18 11:30:00|8467.5|8452.5|8468|8453|8468.5|8453.5|8467|8452|2
1674041700000|2023-01-18 11:35:00|8469|8454|8468.1|8453.1|8470|8455|8468.1|8453.1|9
1674042000000|2023-01-18 11:40:00|8468.6|8453.6|8464.8|8449.8|8469.8|8454.8|8464.8|8449.8|16
1674042300000|2023-01-18 11:45:00|8458.3|8443.3|8461.8|8446.8|8462.3|8447.3|8457.8|8442.8|19
1674042600000|2023-01-18 11:50:00|8462.3|8447.3|8461.8|8446.8|8464.9|8449.9|8460.6|8445.6|11
1674042900000|2023-01-18 11:55:00|8462.1|8447.1|8461.6|8446.6|8463.1|8448.1|8460|8445|7
1674043200000|2023-01-18 12:00:00|8461.1|8446.1|8457.8|8442.8|8465.5|8450.5|8456.5|8441.5|13
1674043500000|2023-01-18 12:05:00|8457.6|8442.6|8452.8|8437.8|8457.6|8442.6|8450.1|8435.1|8
1674044100000|2023-01-18 12:15:00|8456.3|8441.3|8461.9|8446.9|8465.1|8450.1|8455.8|8440.8|18
1674044400000|2023-01-18 12:20:00|8461.4|8446.4|8466.7|8451.7|8467.2|8452.2|8461.4|8446.4|17
1674044700000|2023-01-18 12:25:00|8462.2|8447.2|8461.7|8446.7|8464.2|8449.2|8460.2|8445.2|6
1674045000000|2023-01-18 12:30:00|8458.7|8443.7|8444.7|8429.7|8467|8452|8444.7|8429.7|67
1674045300000|2023-01-18 12:35:00|8444.9|8429.9|8445.2|8430.2|8451|8436|8443.2|8428.2|29
1674045600000|2023-01-18 12:40:00|8445.7|8430.7|8456.7|8441.7|8458.8|8443.8|8445.2|8430.2|36
1674045900000|2023-01-18 12:45:00|8457|8442|8459.2|8444.2|8460.5|8445.5|8456|8441|7
1674046200000|2023-01-18 12:50:00|8458.9|8443.9|8458.2|8443.2|8460.2|8445.2|8457.2|8442.2|12
1674046500000|2023-01-18 12:55:00|8458.5|8443.5|8460.4|8445.4|8461.2|8446.2|8457.5|8442.5|17
1674046800000|2023-01-18 13:00:00|8460.7|8445.7|8464.3|8449.3|8466.8|8451.8|8459|8444|103
1674047100000|2023-01-18 13:05:00|8464.6|8449.6|8466.1|8451.1|8468.3|8453.3|8463.3|8448.3|47
1674047400000|2023-01-18 13:10:00|8466.8|8451.8|8485.1|8470.1|8488.5|8473.5|8466.8|8451.8|150
1674047700000|2023-01-18 13:15:00|8485.9|8470.9|8482.4|8467.4|8500|8485|8477.9|8462.9|106
1674048000000|2023-01-18 13:20:00|8482.9|8467.9|8474.6|8459.6|8490.4|8475.4|8473.8|8458.8|56
1674048300000|2023-01-18 13:25:00|8474.8|8459.8|8476.9|8461.9|8479.2|8464.2|8466.5|8451.5|84
1674048600000|2023-01-18 13:30:00|8477.2|8462.2|8466.1|8451.1|8500.6|8485.6|8466.1|8451.1|92
1674048900000|2023-01-18 13:35:00|8465.1|8450.1|8443.5|8428.5|8467.1|8452.1|8437.3|8422.3|115
1674049200000|2023-01-18 13:40:00|8444|8429|8462.4|8447.4|8462.4|8447.4|8436.2|8421.2|107
1674049500000|2023-01-18 13:45:00|8462.9|8447.9|8457.2|8442.2|8464.9|8449.9|8455.5|8440.5|69
1674049800000|2023-01-18 13:50:00|8457.5|8442.5|8474.6|8459.6|8474.6|8459.6|8457.5|8442.5|59
1674050100000|2023-01-18 13:55:00|8474.4|8459.4|8487.1|8472.1|8489.5|8474.5|8473.2|8458.2|55
1674050400000|2023-01-18 14:00:00|8487.3|8472.3|8501|8486|8514|8499|8485.7|8470.7|110
1674050700000|2023-01-18 14:05:00|8500.7|8485.7|8560.7|8545.7|8560.7|8545.7|8500.7|8485.7|339
1674051000000|2023-01-18 14:10:00|8562.7|8547.7|8559.4|8544.4|8565.9|8550.9|8546.9|8531.9|361
1674051300000|2023-01-18 14:15:00|8562.6|8547.6|8606.8|8591.8|8618.8|8603.8|8562.6|8547.6|439
1674051600000|2023-01-18 14:20:00|8606.5|8591.5|8591.2|8576.2|8620.2|8605.2|8579.6|8564.6|134
1674051900000|2023-01-18 14:25:00|8591.8|8576.8|8594.3|8579.3|8606|8591|8591.8|8576.8|120
1674052200000|2023-01-18 14:30:00|8593.9|8578.9|8615.3|8600.3|8617.2|8602.2|8593.9|8578.9|197
1674052500000|2023-01-18 14:35:00|8614|8599|8611.4|8596.4|8616.6|8601.6|8602.4|8587.4|203
1674052800000|2023-01-18 14:40:00|8611.5|8596.5|8611.6|8596.6|8617.5|8602.5|8605.9|8590.9|146
1674053100000|2023-01-18 14:45:00|8611.4|8596.4|8597.1|8582.1|8612.7|8597.7|8590.5|8575.5|194
1674053400000|2023-01-18 14:50:00|8597.3|8582.3|8607.2|8592.2|8620.5|8605.5|8597.3|8582.3|295
1674053700000|2023-01-18 14:55:00|8609.7|8594.7|8598.1|8583.1|8618|8603|8589.9|8574.9|117
1674054000000|2023-01-18 15:00:00|8599.1|8584.1|8597.7|8582.7|8613.4|8598.4|8590.9|8575.9|159
1674054300000|2023-01-18 15:05:00|8598.9|8583.9|8594.9|8579.9|8611.5|8596.5|8593.5|8578.5|92
1674054600000|2023-01-18 15:10:00|8595.9|8580.9|8597.6|8582.6|8610.4|8595.4|8590.3|8575.3|115
1674054900000|2023-01-18 15:15:00|8599.5|8584.5|8609.4|8594.4|8609.9|8594.9|8599.5|8584.5|106
1674055200000|2023-01-18 15:20:00|8609.2|8594.2|8642.6|8627.6|8643.1|8628.1|8605|8590|322
1674055500000|2023-01-18 15:25:00|8642.8|8627.8|8615.7|8600.7|8648.5|8633.5|8611.1|8596.1|359
1674055800000|2023-01-18 15:30:00|8623.6|8608.6|8629.6|8614.6|8642.2|8627.2|8621.3|8606.3|210
1674056100000|2023-01-18 15:35:00|8630.2|8615.2|8605.5|8590.5|8632.4|8617.4|8601.6|8586.6|171
1674056400000|2023-01-18 15:40:00|8608.4|8593.4|8578|8563|8613.4|8598.4|8576.5|8561.5|287
1674056700000|2023-01-18 15:45:00|8578.2|8563.2|8588.9|8573.9|8590.4|8575.4|8576.4|8561.4|351
1674057000000|2023-01-18 15:50:00|8589.4|8574.4|8580.4|8565.4|8612.7|8597.7|8571.9|8556.9|201
1674057300000|2023-01-18 15:55:00|8575.7|8560.7|8565.1|8550.1|8580.5|8565.5|8565.1|8550.1|140
1674057600000|2023-01-18 16:00:00|8563.3|8548.3|8560.2|8545.2|8563.3|8548.3|8544.6|8529.6|256
1674057900000|2023-01-18 16:05:00|8560|8545|8550.5|8535.5|8567.6|8552.6|8548.3|8533.3|111
1674058200000|2023-01-18 16:10:00|8550.8|8535.8|8582|8567|8595.3|8580.3|8547.5|8532.5|153
1674058500000|2023-01-18 16:15:00|8582.2|8567.2|8566.9|8551.9|8585.4|8570.4|8564.8|8549.8|101
1674058800000|2023-01-18 16:20:00|8566|8551|8552.2|8537.2|8567.3|8552.3|8543.6|8528.6|93
1674059100000|2023-01-18 16:25:00|8550.9|8535.9|8552.7|8537.7|8557.1|8542.1|8543.9|8528.9|140
1674059400000|2023-01-18 16:30:00|8553|8538|8526.7|8511.7|8553|8538|8505.3|8490.3|155
1674059700000|2023-01-18 16:35:00|8528.3|8513.3|8504.2|8489.2|8529.8|8514.8|8500.8|8485.8|76
1674060000000|2023-01-18 16:40:00|8504|8489|8489.4|8474.4|8517.2|8502.2|8478.5|8463.5|127
1674060300000|2023-01-18 16:45:00|8490|8475|8521.8|8506.8|8529.5|8514.5|8489.9|8474.9|158
1674060600000|2023-01-18 16:50:00|8522.3|8507.3|8547|8532|8549.5|8534.5|8522.1|8507.1|106
1674060900000|2023-01-18 16:55:00|8547.9|8532.9|8530.5|8515.5|8548.9|8533.9|8526.3|8511.3|73
1674061200000|2023-01-18 17:00:00|8529.2|8514.2|8507.3|8492.3|8537.1|8522.1|8501.7|8486.7|120
1674061500000|2023-01-18 17:05:00|8507|8492|8516.8|8501.8|8525|8510|8493.8|8478.8|143
1674061800000|2023-01-18 17:10:00|8516.7|8501.7|8496.9|8481.9|8516.7|8501.7|8486.1|8471.1|90
1674062100000|2023-01-18 17:15:00|8496.6|8481.6|8492.5|8477.5|8505.5|8490.5|8480.9|8465.9|228
1674062400000|2023-01-18 17:20:00|8491.4|8476.4|8498.9|8483.9|8514.5|8499.5|8490.9|8475.9|331
1674062700000|2023-01-18 17:25:00|8498.6|8483.6|8495|8480|8502.6|8487.6|8478.6|8463.6|365
1674063000000|2023-01-18 17:30:00|8495.4|8480.4|8476|8461|8497.1|8482.1|8473.3|8458.3|224
1674063300000|2023-01-18 17:35:00|8476.5|8461.5|8489.2|8474.2|8489.4|8474.4|8476.5|8461.5|79
1674063600000|2023-01-18 17:40:00|8489.5|8474.5|8489.2|8474.2|8493.4|8478.4|8484.1|8469.1|88
1674063900000|2023-01-18 17:45:00|8489.4|8474.4|8493.1|8478.1|8494.8|8479.8|8486.5|8471.5|83
1674064200000|2023-01-18 17:50:00|8494|8479|8479|8464|8495.4|8480.4|8479|8464|79
1674064500000|2023-01-18 17:55:00|8478.1|8463.1|8501.7|8486.7|8505.6|8490.6|8476.3|8461.3|102
1674064800000|2023-01-18 18:00:00|8502.6|8487.6|8479.1|8464.1|8514.5|8499.5|8476.3|8461.3|199
1674065100000|2023-01-18 18:05:00|8479.4|8464.4|8482.2|8467.2|8488.6|8473.6|8479.4|8464.4|92
1674065400000|2023-01-18 18:10:00|8476.3|8461.3|8484.5|8469.5|8487.9|8472.9|8474.8|8459.8|137
1674065700000|2023-01-18 18:15:00|8485.4|8470.4|8486.2|8471.2|8487.5|8472.5|8480|8465|62
1674066000000|2023-01-18 18:20:00|8489.6|8474.6|8491.1|8476.1|8492.3|8477.3|8484.3|8469.3|129
1674066300000|2023-01-18 18:25:00|8491.4|8476.4|8494.7|8479.7|8496.8|8481.8|8491.4|8476.4|166
1674066600000|2023-01-18 18:30:00|8495.4|8480.4|8493.1|8478.1|8499.1|8484.1|8489.1|8474.1|126
1674066900000|2023-01-18 18:35:00|8493.6|8478.6|8500.1|8485.1|8508.3|8493.3|8492.3|8477.3|75
1674067200000|2023-01-18 18:40:00|8500.3|8485.3|8515.4|8500.4|8516.2|8501.2|8498.5|8483.5|109
1674067500000|2023-01-18 18:45:00|8511|8496|8507.5|8492.5|8514.8|8499.8|8504.5|8489.5|62
1674067800000|2023-01-18 18:50:00|8507.8|8492.8|8508.8|8493.8|8523.3|8508.3|8502.6|8487.6|95
1674068100000|2023-01-18 18:55:00|8507.6|8492.6|8505|8490|8514.8|8499.8|8499.5|8484.5|95
1674068400000|2023-01-18 19:00:00|8506.3|8491.3|8520.9|8505.9|8525.5|8510.5|8506.2|8491.2|136
1674068700000|2023-01-18 19:05:00|8521.2|8506.2|8506.1|8491.1|8525.2|8507.4|8503.4|8487.7|119
1674069000000|2023-01-18 19:10:00|8506.3|8491.3|8511.2|8496.2|8513.7|8498.7|8502.8|8487.8|427
1674069300000|2023-01-18 19:15:00|8509.6|8494.6|8505|8490|8517.2|8502.2|8496.2|8481.2|190
1674093600000|2023-01-19 02:00:00|8506.8|8491.8|8475.9|8460.9|8522.2|8507.2|8470.6|8455.6|104
1674093900000|2023-01-19 02:05:00|8476.2|8461.2|8478.1|8463.1|8482.1|8467.1|8476.2|8461.2|21
1674094200000|2023-01-19 02:10:00|8477.7|8462.7|8495.8|8480.8|8502.7|8487.7|8477.5|8462.5|32
1674094500000|2023-01-19 02:15:00|8495.5|8480.5|8496|8481|8499.5|8484.5|8492.6|8477.6|13
1674094800000|2023-01-19 02:20:00|8495.7|8480.7|8516.1|8501.1|8516.1|8501.1|8495.7|8480.7|5
1674095100000|2023-01-19 02:25:00|8513.3|8498.3|8510.5|8495.5|8513.3|8498.3|8505.5|8490.5|2
1674095400000|2023-01-19 02:30:00|8509|8494|8521.5|8506.5|8526.1|8511.1|8508.9|8493.9|6
1674095700000|2023-01-19 02:35:00|8520.3|8505.3|8522.7|8507.7|8522.7|8507.7|8516.1|8501.1|4
1674096000000|2023-01-19 02:40:00|8522.9|8507.9|8526.9|8511.9|8526.9|8511.9|8521.1|8506.1|2
1674096300000|2023-01-19 02:45:00|8526.4|8511.4|8527.4|8512.4|8527.4|8512.4|8523|8508|2
1674096600000|2023-01-19 02:50:00|8523.5|8508.5|8523.9|8508.9|8524.4|8509.4|8520.1|8505.1|2
1674096900000|2023-01-19 02:55:00|8522.9|8507.9|8525.7|8510.7|8530.1|8515.1|8521.7|8506.7|14
1674097200000|2023-01-19 03:00:00|8523.4|8508.4|8525.4|8510.4|8525.4|8510.4|8523.4|8508.4|21
1674097500000|2023-01-19 03:05:00|8524.7|8509.7|8521.6|8506.6|8524.7|8509.7|8521.6|8506.6|3
1674097800000|2023-01-19 03:10:00|8517.9|8502.9|8513.4|8498.4|8517.9|8502.9|8508.9|8493.9|9
1674098100000|2023-01-19 03:15:00|8510.9|8495.9|8511.6|8496.6|8515.1|8500.1|8502.6|8487.6|9
1674098400000|2023-01-19 03:20:00|8510.6|8495.6|8516.6|8501.6|8516.7|8501.7|8508.6|8493.6|25
1674098700000|2023-01-19 03:25:00|8516.4|8501.4|8508.1|8493.1|8522.7|8504.6|8507.1|8492.1|2
1674099000000|2023-01-19 03:30:00|8508.4|8493.4|8504.1|8489.1|8509.1|8494.1|8503.7|8488.7|2
1674099300000|2023-01-19 03:35:00|8503.9|8488.9|8496.8|8481.8|8503.9|8488.9|8496.5|8481.5|1
1674099600000|2023-01-19 03:40:00|8497.2|8482.2|8496.5|8481.5|8497.2|8482.2|8496.1|8481.1|1
1674099900000|2023-01-19 03:45:00|8496.1|8481.1|8498.2|8483.2|8498.2|8483.2|8494.4|8479.4|2
1674100200000|2023-01-19 03:50:00|8497.8|8482.8|8494.6|8479.6|8498|8483|8494.6|8479.6|0
1674100500000|2023-01-19 03:55:00|8499.4|8484.4|8498.5|8483.5|8499.4|8484.4|8498.5|8483.5|24
1674100800000|2023-01-19 04:00:00|8498.2|8483.2|8497|8482|8498.5|8483.5|8496.6|8481.6|2
1674101400000|2023-01-19 04:10:00|8489.7|8474.7|8493.4|8478.4|8494.7|8479.7|8489.7|8474.7|1
1674101700000|2023-01-19 04:15:00|8491.1|8476.1|8487.4|8472.4|8491.1|8476.1|8486.9|8471.9|5
1674102000000|2023-01-19 04:20:00|8487.2|8472.2|8488.5|8473.5|8488.5|8473.5|8485.4|8470.4|1
1674102300000|2023-01-19 04:25:00|8490.4|8475.4|8491.4|8476.4|8491.4|8476.4|8489.4|8474.4|0
1674102600000|2023-01-19 04:30:00|8491.9|8476.9|8496.4|8481.4|8496.9|8481.9|8491.9|8476.9|2
1674102900000|2023-01-19 04:35:00|8496|8481|8494.9|8479.9|8496|8481|8493.9|8478.9|0
1674103200000|2023-01-19 04:40:00|8494.7|8479.7|8494.1|8479.1|8494.7|8479.7|8494.1|8479.1|0
1674103500000|2023-01-19 04:45:00|8494.4|8479.4|8494.4|8479.4|8494.4|8479.4|8494.4|8479.4|0
1674104100000|2023-01-19 04:55:00|8494.6|8479.6|8498.4|8483.4|8498.9|8483.9|8494.4|8479.4|2
1674104400000|2023-01-19 05:00:00|8498.6|8483.6|8494.2|8479.2|8499.4|8484.4|8493.4|8478.4|8
1674104700000|2023-01-19 05:05:00|8496.4|8481.4|8496.5|8481.5|8498.2|8483.2|8496.4|8481.4|2
1674105000000|2023-01-19 05:10:00|8496.2|8481.2|8496.7|8481.7|8496.7|8481.7|8496.2|8481.2|0
1674105300000|2023-01-19 05:15:00|8496.2|8481.2|8494.7|8479.7|8496.7|8481.7|8493.7|8478.7|0
1674105600000|2023-01-19 05:20:00|8500.3|8485.3|8500.7|8485.7|8501.2|8486.2|8499.2|8484.2|1
1674105900000|2023-01-19 05:25:00|8500.2|8485.2|8500.2|8485.2|8500.7|8485.7|8498.7|8483.7|1
1674106200000|2023-01-19 05:30:00|8501.5|8486.5|8494.4|8479.4|8503.1|8488.1|8492.4|8477.4|8
1674106500000|2023-01-19 05:35:00|8494.6|8479.6|8490.9|8475.9|8494.9|8479.9|8490.7|8475.7|2
1674106800000|2023-01-19 05:40:00|8491.4|8476.4|8483.7|8468.7|8491.4|8476.4|8483.7|8468.7|9
1674107100000|2023-01-19 05:45:00|8484|8469|8484.2|8469.2|8484.7|8469.7|8483.9|8468.9|10
1674107400000|2023-01-19 05:50:00|8485.5|8470.5|8488.2|8473.2|8491.3|8476.3|8485.5|8470.5|7
1674107700000|2023-01-19 05:55:00|8487.7|8472.7|8485.2|8470.2|8488.2|8473.2|8485.2|8470.2|1
1674108000000|2023-01-19 06:00:00|8485|8470|8488.7|8473.7|8488.7|8473.7|8483.7|8468.7|6
1674108300000|2023-01-19 06:05:00|8488.2|8473.2|8491.8|8476.8|8491.8|8476.8|8486.7|8471.7|8
1674108600000|2023-01-19 06:10:00|8496.2|8481.2|8497.2|8482.2|8508.2|8493.2|8496.2|8481.2|5
1674108900000|2023-01-19 06:15:00|8496.2|8481.2|8494|8479|8497.7|8482.7|8492.5|8477.5|0
1674109200000|2023-01-19 06:20:00|8492.3|8477.3|8489.8|8474.8|8495.7|8480.7|8489.7|8474.7|1
1674109500000|2023-01-19 06:25:00|8489.7|8474.7|8489.8|8474.8|8489.8|8474.8|8489.7|8474.7|0
1674109800000|2023-01-19 06:30:00|8489.5|8474.5|8499.2|8484.2|8499.2|8484.2|8488.8|8473.8|6
1674110100000|2023-01-19 06:35:00|8499|8484|8492.7|8477.7|8499|8484|8491|8476|3
1674110400000|2023-01-19 06:40:00|8491.5|8476.5|8498.8|8483.8|8498.8|8483.8|8490.2|8475.2|6
1674110700000|2023-01-19 06:45:00|8499.7|8484.7|8499.2|8484.2|8505.4|8490.4|8497.2|8482.2|5
1674111000000|2023-01-19 06:50:00|8499|8484|8497.5|8482.5|8499|8484|8497|8482|8
1674111300000|2023-01-19 06:55:00|8497.7|8482.7|8493.7|8478.7|8498|8483|8493.7|8478.7|5
1674111600000|2023-01-19 07:00:00|8493.9|8478.9|8484.2|8469.2|8496|8481|8484.2|8469.2|2
1674111900000|2023-01-19 07:05:00|8484|8469|8489.7|8474.7|8489.7|8474.7|8482.2|8467.2|6
1674112200000|2023-01-19 07:10:00|8489.5|8474.5|8487.2|8472.2|8489.7|8474.7|8485.2|8470.2|1
1674112500000|2023-01-19 07:15:00|8486.7|8471.7|8483.7|8468.7|8487.1|8472.1|8483.7|8468.7|0
1674112800000|2023-01-19 07:20:00|8483.6|8468.6|8490.6|8475.6|8490.6|8475.6|8480.7|8465.7|17
1674113100000|2023-01-19 07:25:00|8490.1|8475.1|8489.2|8474.2|8490.3|8475.3|8486.7|8471.7|1
1674113400000|2023-01-19 07:30:00|8488.7|8473.7|8489.7|8474.7|8489.7|8474.7|8485.2|8470.2|2
1674113700000|2023-01-19 07:35:00|8490.1|8475.1|8492.1|8477.1|8492.1|8477.1|8486.1|8471.1|5
1674114000000|2023-01-19 07:40:00|8492.3|8477.3|8491.6|8476.6|8492.3|8477.3|8491.6|8476.6|2
1674114300000|2023-01-19 07:45:00|8491.4|8476.4|8491.1|8476.1|8491.9|8476.9|8488.4|8473.4|13
1674114600000|2023-01-19 07:50:00|8491.5|8476.5|8491.7|8476.7|8493.6|8478.6|8491.2|8476.2|21
1674114900000|2023-01-19 07:55:00|8491.5|8476.5|8493.3|8478.3|8493.6|8478.6|8490.2|8475.2|5
1674115200000|2023-01-19 08:00:00|8493|8478|8489.7|8474.7|8494.4|8479.4|8483.6|8468.6|10
1674115500000|2023-01-19 08:05:00|8489.5|8474.5|8492.6|8477.6|8492.6|8477.6|8489|8474|0
1674115800000|2023-01-19 08:10:00|8492.4|8477.4|8493.6|8478.6|8493.6|8478.6|8491.6|8476.6|22
1674116100000|2023-01-19 08:15:00|8494|8479|8492.5|8477.5|8494|8479|8492.3|8477.3|8
1674116400000|2023-01-19 08:20:00|8493.5|8478.5|8505.7|8490.7|8506.2|8491.2|8493.5|8478.5|14
1674116700000|2023-01-19 08:25:00|8505.2|8490.2|8500|8485|8506.2|8491.2|8499.3|8484.3|4
1674117000000|2023-01-19 08:30:00|8501.2|8486.2|8501.5|8486.5|8502.7|8487.7|8498.3|8483.3|1
1674117300000|2023-01-19 08:35:00|8502|8487|8503|8488|8503|8488|8501|8486|0
1674117600000|2023-01-19 08:40:00|8503.4|8488.4|8509.8|8494.8|8514.6|8499.6|8502.5|8487.5|8
1674117900000|2023-01-19 08:45:00|8510.1|8495.1|8510.8|8495.8|8516.9|8501.9|8509.8|8494.8|5
1674118200000|2023-01-19 08:50:00|8511|8496|8512.7|8497.7|8518.9|8503.9|8507.5|8492.5|8
1674118500000|2023-01-19 08:55:00|8507.1|8492.1|8502.2|8487.2|8507.1|8492.1|8501.9|8486.9|27
1674118800000|2023-01-19 09:00:00|8501|8486|8482.8|8467.8|8501|8486|8480.8|8465.8|97
1674119100000|2023-01-19 09:05:00|8482.6|8467.6|8487.8|8472.8|8487.8|8472.8|8482.3|8467.3|6
1674119400000|2023-01-19 09:10:00|8488|8473|8488.8|8473.8|8492.1|8477.1|8487.3|8472.3|9
1674119700000|2023-01-19 09:15:00|8489.1|8474.1|8487.9|8472.9|8489.7|8474.7|8486.7|8471.7|17
1674120000000|2023-01-19 09:20:00|8488.2|8473.2|8491.3|8476.3|8492.3|8477.3|8487.2|8472.2|16
1674120300000|2023-01-19 09:25:00|8491.2|8476.2|8489.3|8474.3|8491.2|8476.2|8489.3|8474.3|4
1674120600000|2023-01-19 09:30:00|8490.6|8475.6|8489.3|8474.3|8492.3|8477.3|8487.8|8472.8|12
1674120900000|2023-01-19 09:35:00|8489.2|8474.2|8489.8|8474.8|8489.8|8474.8|8489|8474|0
1674121200000|2023-01-19 09:40:00|8490.3|8475.3|8490.3|8475.3|8490.3|8475.3|8490.3|8475.3|5
1674121500000|2023-01-19 09:45:00|8490.8|8475.8|8491.3|8476.3|8493.3|8478.3|8490.8|8475.8|5
1674121800000|2023-01-19 09:50:00|8491.7|8476.7|8489.8|8474.8|8492.3|8477.3|8489.8|8474.8|6
1674122100000|2023-01-19 09:55:00|8490.8|8475.8|8491.8|8476.8|8491.8|8476.8|8490.8|8475.8|0
1674122400000|2023-01-19 10:00:00|8492|8477|8492.3|8477.3|8492.3|8477.3|8490.8|8475.8|1
1674122700000|2023-01-19 10:05:00|8493.6|8478.6|8488.2|8473.2|8495.3|8480.3|8487.9|8472.9|17
1674123000000|2023-01-19 10:10:00|8486.7|8471.7|8488.9|8473.9|8491.2|8476.2|8486.7|8471.7|4
1674123300000|2023-01-19 10:15:00|8491.8|8476.8|8501.3|8486.3|8501.3|8486.3|8489.5|8474.5|15
1674123600000|2023-01-19 10:20:00|8500.6|8485.6|8496.3|8481.3|8505.7|8490.7|8496.3|8481.3|10
1674123900000|2023-01-19 10:25:00|8496.5|8481.5|8503.1|8488.1|8503.1|8488.1|8496.3|8481.3|2
1674124200000|2023-01-19 10:30:00|8502.9|8487.9|8499.1|8484.1|8502.9|8487.9|8496.6|8481.6|4
1674124500000|2023-01-19 10:35:00|8499.4|8484.4|8493.5|8478.5|8503.1|8488.1|8493.5|8478.5|5
1674124800000|2023-01-19 10:40:00|8493.7|8478.7|8492.6|8477.6|8494.5|8479.5|8492|8477|0
1674125100000|2023-01-19 10:45:00|8492.4|8477.4|8498.7|8483.7|8501.1|8486.1|8491.4|8476.4|5
1674125400000|2023-01-19 10:50:00|8498.5|8483.5|8493.3|8478.3|8500|8485|8492.8|8477.8|5
1674125700000|2023-01-19 10:55:00|8493.9|8478.9|8499.2|8484.2|8499.2|8484.2|8491.5|8476.5|3
1674126000000|2023-01-19 11:00:00|8499.5|8484.5|8497.1|8482.1|8499.5|8484.5|8495.2|8480.2|0
1674126300000|2023-01-19 11:05:00|8497.3|8482.3|8504.6|8489.6|8518.6|8503.6|8497.3|8482.3|7
1674126600000|2023-01-19 11:10:00|8504.2|8489.2|8502.8|8487.8|8506.2|8491.2|8502.6|8487.6|4
1674126900000|2023-01-19 11:15:00|8503|8488|8504.9|8489.9|8507.1|8492.1|8502.8|8487.8|11
1674127200000|2023-01-19 11:20:00|8505.1|8490.1|8508.3|8493.3|8508.3|8493.3|8503.3|8488.3|3
1674127500000|2023-01-19 11:25:00|8508.6|8493.6|8519.1|8504.1|8519.6|8504.6|8508.6|8493.6|16
1674127800000|2023-01-19 11:30:00|8519.2|8504.2|8526.7|8511.7|8527.2|8512.2|8513.6|8498.6|62
1674128100000|2023-01-19 11:35:00|8526.9|8511.9|8531.5|8516.5|8531.5|8516.5|8525.7|8510.7|4
1674128400000|2023-01-19 11:40:00|8529.7|8514.7|8526|8511|8529.7|8514.7|8524.7|8509.7|13
1674128700000|2023-01-19 11:45:00|8525.3|8510.3|8557.3|8542.3|8568.8|8550.8|8521.7|8506.7|50
1674129000000|2023-01-19 11:50:00|8556.9|8541.9|8564.3|8549.3|8564.3|8549.3|8556.8|8541.8|12
1674129300000|2023-01-19 11:55:00|8564.8|8549.8|8567.1|8552.1|8567.8|8552.8|8564.4|8549.4|3
1674129600000|2023-01-19 12:00:00|8567.8|8552.8|8557.8|8542.8|8568.4|8553.4|8557.1|8542.1|13
1674129900000|2023-01-19 12:05:00|8557.9|8542.9|8581|8566|8592.3|8577.3|8557.9|8542.9|53
1674130200000|2023-01-19 12:10:00|8580.8|8565.8|8570.1|8555.1|8589.8|8574.8|8563.9|8548.9|28
1674130500000|2023-01-19 12:15:00|8570.5|8555.5|8561.3|8546.3|8571.3|8556.3|8558.4|8543.4|28
1674130800000|2023-01-19 12:20:00|8560.8|8545.8|8567.8|8552.8|8572.5|8557.5|8559.8|8544.8|15
1674131100000|2023-01-19 12:25:00|8568.8|8553.8|8564|8549|8576.4|8561.4|8562.5|8547.5|47
1674131400000|2023-01-19 12:30:00|8563.8|8548.8|8570.5|8555.5|8571|8556|8555.5|8540.5|19
1674131700000|2023-01-19 12:35:00|8570.3|8555.3|8575.5|8560.5|8580.5|8565.5|8570.3|8555.3|8
1674132000000|2023-01-19 12:40:00|8574.5|8559.5|8558.1|8543.1|8577.5|8562.5|8556.6|8541.6|28
1674132300000|2023-01-19 12:45:00|8557.5|8542.5|8547.3|8532.3|8558.6|8543.6|8541|8526|60
1674132600000|2023-01-19 12:50:00|8547.6|8532.6|8537|8522|8550.6|8535.6|8537|8522|24
1674132900000|2023-01-19 12:55:00|8537.3|8522.3|8539.7|8524.7|8546.5|8531.5|8535|8520|38
1674133200000|2023-01-19 13:00:00|8539.5|8524.5|8562.4|8547.4|8564.4|8549.4|8539.5|8524.5|73
1674133500000|2023-01-19 13:05:00|8561.7|8546.7|8544.8|8529.8|8563|8548|8537.9|8522.9|44
1674133800000|2023-01-19 13:10:00|8544.6|8529.6|8541.6|8526.6|8550.5|8535.5|8537.8|8522.8|23
1674134100000|2023-01-19 13:15:00|8541.9|8526.9|8516|8501|8541.9|8526.9|8511.3|8496.3|162
1674134400000|2023-01-19 13:20:00|8520.2|8505.2|8523.9|8508.9|8529|8514|8516.2|8501.2|49
1674134700000|2023-01-19 13:25:00|8521.9|8506.9|8531.2|8516.2|8531.2|8516.2|8517.7|8502.7|27
1674135000000|2023-01-19 13:30:00|8530.7|8515.7|8526.8|8511.8|8531.3|8516.3|8510.5|8495.5|31
1674135300000|2023-01-19 13:35:00|8525.8|8510.8|8521.5|8506.5|8527.7|8512.7|8518.7|8503.7|20
1674135600000|2023-01-19 13:40:00|8521|8506|8510.5|8495.5|8521|8506|8505.9|8490.9|36
1674135900000|2023-01-19 13:45:00|8509.5|8494.5|8511.2|8496.2|8513.4|8498.4|8505|8490|16
1674136200000|2023-01-19 13:50:00|8511.5|8496.5|8517|8502|8517.4|8502.4|8507|8492|19
1674136500000|2023-01-19 13:55:00|8516.8|8501.8|8533.3|8518.3|8536|8521|8516.2|8501.2|45
1674136800000|2023-01-19 14:00:00|8530.7|8515.7|8534.5|8519.5|8534.7|8519.7|8527.5|8512.5|48
1674137100000|2023-01-19 14:05:00|8534.2|8519.2|8557.6|8542.6|8558|8543|8534.2|8519.2|72
1674137400000|2023-01-19 14:10:00|8557.3|8542.3|8535.4|8520.4|8559.8|8544.8|8534.3|8519.3|35
1674137700000|2023-01-19 14:15:00|8535.7|8520.7|8524.5|8509.5|8540.7|8525.7|8524|8509|20
1674138000000|2023-01-19 14:20:00|8524.4|8509.4|8527.4|8512.4|8531.5|8516.5|8515.9|8500.9|32
1674138300000|2023-01-19 14:25:00|8526.9|8511.9|8531.4|8516.4|8539.5|8524.5|8524.9|8509.9|17
1674138600000|2023-01-19 14:30:00|8530.9|8515.9|8527.4|8512.4|8541.1|8526.1|8522.3|8507.3|64
1674138900000|2023-01-19 14:35:00|8529.6|8514.6|8525|8510|8538.1|8523.1|8525|8510|74
1674139200000|2023-01-19 14:40:00|8525.2|8510.2|8507.2|8492.2|8525.6|8510.6|8506.2|8491.2|90
1674139500000|2023-01-19 14:45:00|8505.1|8490.1|8487.7|8472.7|8505.1|8490.1|8487.7|8472.7|133
1674139800000|2023-01-19 14:50:00|8487.9|8472.9|8497|8482|8498.8|8483.8|8483.7|8468.7|245
1674140100000|2023-01-19 14:55:00|8497.3|8482.3|8511.1|8496.1|8518.9|8503.9|8497.3|8482.3|79
1674140400000|2023-01-19 15:00:00|8511.3|8496.3|8509.3|8494.3|8524.1|8509.1|8506.3|8491.3|124
1674140700000|2023-01-19 15:05:00|8510.3|8495.3|8520.4|8505.4|8527.3|8512.3|8508.3|8493.3|72
1674141000000|2023-01-19 15:10:00|8520.7|8505.7|8515.8|8500.8|8538.1|8523.1|8512.4|8497.4|123
1674141300000|2023-01-19 15:15:00|8516.3|8501.3|8517.1|8502.1|8533.8|8518.8|8514.8|8499.8|111
1674141600000|2023-01-19 15:20:00|8517.6|8502.6|8506.2|8491.2|8524.1|8509.1|8505.7|8490.7|73
1674141900000|2023-01-19 15:25:00|8505.7|8490.7|8499.9|8484.9|8511.4|8496.4|8495.1|8480.1|53
1674142200000|2023-01-19 15:30:00|8500.9|8485.9|8494.4|8479.4|8500.9|8485.9|8485.9|8470.9|316
1674142500000|2023-01-19 15:35:00|8496.9|8481.9|8498.6|8483.6|8507.5|8492.5|8493.7|8478.7|143
1674142800000|2023-01-19 15:40:00|8499.1|8484.1|8497.5|8482.5|8508.3|8493.3|8492.6|8477.6|105
1674143100000|2023-01-19 15:45:00|8497.1|8482.1|8490.8|8475.8|8498.1|8483.1|8487.1|8472.1|151
1674143400000|2023-01-19 15:50:00|8491.1|8476.1|8486.6|8471.6|8492.1|8477.1|8482.1|8467.1|235
1674143700000|2023-01-19 15:55:00|8487.1|8472.1|8490.8|8475.8|8492.7|8477.7|8481.5|8466.5|293
1674144000000|2023-01-19 16:00:00|8489.8|8474.8|8491.3|8476.3|8509.5|8494.5|8483|8468|131
1674144300000|2023-01-19 16:05:00|8493.3|8478.3|8496.3|8481.3|8500.7|8485.7|8488.7|8473.7|109
1674144600000|2023-01-19 16:10:00|8496.1|8481.1|8484.5|8469.5|8501.6|8486.6|8484.5|8469.5|335
1674144900000|2023-01-19 16:15:00|8485|8470|8487.2|8472.2|8493.6|8478.6|8477.2|8462.2|284
1674145200000|2023-01-19 16:20:00|8486.2|8471.2|8480.3|8465.3|8487.5|8472.5|8476.8|8461.8|282
1674145500000|2023-01-19 16:25:00|8480.1|8465.1|8485.1|8470.1|8486.6|8471.6|8477.5|8462.5|218
1674145800000|2023-01-19 16:30:00|8489.6|8474.6|8495.8|8480.8|8497|8482|8489.6|8474.6|95
1674146100000|2023-01-19 16:35:00|8496|8481|8503.5|8488.5|8509.5|8494.5|8496|8481|123
1674146400000|2023-01-19 16:40:00|8503.7|8488.7|8491.9|8476.9|8511.9|8496.9|8490.7|8475.7|76
1674146700000|2023-01-19 16:45:00|8492.3|8477.3|8490.2|8475.2|8494.8|8479.8|8484.9|8469.9|96
1674147000000|2023-01-19 16:50:00|8497.1|8482.1|8489.9|8474.9|8497.1|8482.1|8485.6|8470.6|86
1674147300000|2023-01-19 16:55:00|8489.7|8474.7|8485.6|8470.6|8491.6|8476.6|8480.8|8465.8|93
1674147600000|2023-01-19 17:00:00|8487.1|8472.1|8484.4|8469.4|8496.6|8481.6|8483.4|8468.4|83
1674147900000|2023-01-19 17:05:00|8484.1|8469.1|8478.5|8463.5|8487.1|8472.1|8472.7|8457.7|105
1674148200000|2023-01-19 17:10:00|8477.5|8462.5|8478.8|8463.8|8483.4|8468.4|8477.5|8462.5|69
1674148500000|2023-01-19 17:15:00|8480.1|8465.1|8473.1|8458.1|8482|8467|8472.5|8457.5|174
1674148800000|2023-01-19 17:20:00|8473.4|8458.4|8450.5|8435.5|8476.2|8461.2|8449.5|8434.5|219
1674149100000|2023-01-19 17:25:00|8450.3|8435.3|8420.9|8405.9|8450.8|8435.8|8408.9|8393.9|317
1674149400000|2023-01-19 17:30:00|8420.3|8405.3|8412.1|8397.1|8433.1|8418.1|8402.6|8387.6|136
1674149700000|2023-01-19 17:35:00|8412.6|8397.6|8407.8|8392.8|8417.4|8402.4|8400.6|8385.6|150
1674150000000|2023-01-19 17:40:00|8407.6|8392.6|8406.9|8391.9|8416.6|8401.6|8402.1|8387.1|140
1674150300000|2023-01-19 17:45:00|8406.8|8391.8|8390.4|8375.4|8407.3|8392.3|8390.4|8375.4|138
1674150600000|2023-01-19 17:50:00|8390.1|8375.1|8406.4|8391.4|8426.9|8411.9|8390.1|8375.1|111
1674150900000|2023-01-19 17:55:00|8406.3|8391.3|8397.4|8382.4|8406.3|8391.3|8393.8|8378.8|141
1674151200000|2023-01-19 18:00:00|8397.7|8382.7|8397.5|8382.5|8407.8|8392.8|8395.1|8380.1|95
1674151500000|2023-01-19 18:05:00|8396.6|8381.6|8395.5|8380.5|8399.3|8384.3|8392.1|8377.1|92
1674151800000|2023-01-19 18:10:00|8395.3|8380.3|8371.4|8356.4|8396.5|8381.5|8368.5|8353.5|135
1674152100000|2023-01-19 18:15:00|8371.6|8356.6|8372.8|8357.8|8381.6|8366.6|8359.8|8344.8|190
1674152400000|2023-01-19 18:20:00|8372.6|8357.6|8378.6|8363.6|8387.3|8372.3|8372.4|8357.4|125
1674152700000|2023-01-19 18:25:00|8379.7|8364.7|8370.9|8355.9|8387.1|8372.1|8370.5|8355.5|83
1674153000000|2023-01-19 18:30:00|8370.7|8355.7|8381.4|8366.4|8393.2|8378.2|8370.5|8355.5|98
1674153300000|2023-01-19 18:35:00|8381.2|8366.2|8406.7|8391.7|8409.4|8394.4|8381.2|8366.2|99
1674153600000|2023-01-19 18:40:00|8406.5|8391.5|8408.1|8393.1|8416.5|8401.5|8402.7|8387.7|83
1674153900000|2023-01-19 18:45:00|8408.3|8393.3|8404.6|8389.6|8412.1|8397.1|8395.4|8380.4|162
1674154200000|2023-01-19 18:50:00|8404.4|8389.4|8389|8374|8406.6|8391.6|8389|8374|95
1674154500000|2023-01-19 18:55:00|8387.9|8372.9|8379.8|8364.8|8393.5|8378.5|8379.8|8364.8|88
1674154800000|2023-01-19 19:00:00|8379.2|8364.2|8377.8|8362.8|8384|8369|8372.3|8357.3|248
1674155100000|2023-01-19 19:05:00|8377.4|8362.4|8377.8|8362.8|8389.8|8370|8372.8|8357.6|171
1674155400000|2023-01-19 19:10:00|8378|8363|8372.6|8357.6|8400.1|8385.1|8372.2|8357.2|961
1674155700000|2023-01-19 19:15:00|8373|8358|8395.8|8380.8|8399.6|8384.6|8373|8358|216
1674180000000|2023-01-20 02:00:00|8431.5|8394|8399.7|8384.7|8431.5|8406.1|8398|8381|29
1674180300000|2023-01-20 02:05:00|8397.2|8382.2|8402.2|8387.2|8416|8401|8393.2|8378.2|27
1674180600000|2023-01-20 02:10:00|8407.2|8392.2|8415.7|8400.7|8418.6|8403.6|8399.8|8384.8|15
1674180900000|2023-01-20 02:15:00|8417.9|8402.9|8422.6|8407.6|8424.6|8409.6|8417.6|8402.6|22
1674181200000|2023-01-20 02:20:00|8423.5|8408.5|8416.6|8401.6|8424.4|8409.4|8408.6|8393.6|14
1674181500000|2023-01-20 02:25:00|8413.4|8398.4|8405.4|8390.4|8413.4|8398.4|8399.9|8384.9|18
1674181800000|2023-01-20 02:30:00|8405.6|8390.6|8427.2|8412.2|8430.1|8415.1|8401.9|8386.9|35
1674182100000|2023-01-20 02:35:00|8427.3|8412.3|8417.6|8402.6|8428.6|8413.6|8413.9|8398.9|15
1674182400000|2023-01-20 02:40:00|8419.8|8404.8|8428|8413|8434.5|8419.5|8419.8|8404.8|22
1674182700000|2023-01-20 02:45:00|8428.6|8413.6|8435.5|8420.5|8436|8421|8419|8404|10
1674183000000|2023-01-20 02:50:00|8433.3|8418.3|8427.9|8412.9|8433.3|8418.3|8420.9|8405.9|12
1674183300000|2023-01-20 02:55:00|8426|8411|8423.4|8408.4|8428.4|8413.4|8417.8|8402.8|10
1674183600000|2023-01-20 03:00:00|8422.5|8407.5|8421.9|8406.9|8422.5|8407.5|8419.1|8404.1|4
1674183900000|2023-01-20 03:05:00|8421.4|8406.4|8423.1|8408.1|8430.9|8415.9|8420.9|8405.9|3
1674184200000|2023-01-20 03:10:00|8423.8|8408.8|8419.4|8404.4|8425.4|8410.4|8418.6|8403.6|9
1674184500000|2023-01-20 03:15:00|8419.1|8404.1|8418.9|8403.9|8425.1|8410.1|8416.6|8401.6|0
1674184800000|2023-01-20 03:20:00|8418.4|8403.4|8439.4|8424.4|8440.1|8425.1|8417.4|8402.4|34
1674185100000|2023-01-20 03:25:00|8438.9|8423.9|8441.4|8426.4|8444.4|8429.4|8438.9|8423.9|6
1674185400000|2023-01-20 03:30:00|8439.9|8424.9|8437.4|8422.4|8439.9|8424.9|8433.9|8418.9|2
1674185700000|2023-01-20 03:35:00|8435.9|8420.9|8439.8|8424.8|8439.8|8424.8|8420.4|8405.4|22
1674186000000|2023-01-20 03:40:00|8437.1|8422.1|8441.3|8426.3|8441.3|8426.3|8436.6|8421.6|1
1674186300000|2023-01-20 03:45:00|8439.3|8424.3|8421|8406|8439.3|8424.3|8421|8406|1
1674186600000|2023-01-20 03:50:00|8420.6|8405.6|8442|8417|8442.5|8420.9|8420.1|8405.1|4
1674186900000|2023-01-20 03:55:00|8438.6|8413.6|8428.6|8413.6|8438.6|8421.1|8428.6|8413.6|4
1674187200000|2023-01-20 04:00:00|8427.4|8412.4|8423.1|8408.1|8427.4|8412.4|8423.1|8408.1|0
1674187500000|2023-01-20 04:05:00|8420.6|8405.6|8426.5|8401.5|8435.7|8405.6|8415.5|8396.7|7
1674187800000|2023-01-20 04:10:00|8426.3|8401.3|8418.5|8403.5|8426.3|8405.8|8418.5|8400.8|0
1674188100000|2023-01-20 04:15:00|8422.4|8397.4|8410.1|8395.1|8422.4|8399.6|8410.1|8395.1|12
1674188400000|2023-01-20 04:20:00|8408.1|8393.1|8411.1|8396.1|8412.6|8397.6|8408|8393|5
1674188700000|2023-01-20 04:25:00|8410.6|8395.6|8409.6|8394.6|8410.6|8395.6|8407.6|8392.6|2
1674189000000|2023-01-20 04:30:00|8409.7|8394.7|8412.2|8397.2|8412.2|8397.2|8407.2|8392.2|1
1674189300000|2023-01-20 04:35:00|8411.2|8396.2|8411.2|8396.2|8411.2|8396.2|8411.2|8396.2|1
1674189600000|2023-01-20 04:40:00|8411.5|8396.5|8413.2|8398.2|8413.2|8398.2|8411.5|8396.5|0
1674189900000|2023-01-20 04:45:00|8412.2|8397.2|8411.2|8396.2|8412.2|8397.2|8411.2|8396.2|0
1674190200000|2023-01-20 04:50:00|||||||||2
1674190800000|2023-01-20 05:00:00|8410|8395|8409.2|8394.2|8410|8395|8409|8394|2
1674191100000|2023-01-20 05:05:00|8409.5|8394.5|8410.2|8395.2|8410.2|8395.2|8409.5|8394.5|0
1674191400000|2023-01-20 05:10:00|8413.2|8398.2|8427.7|8412.7|8428.6|8413.6|8413.2|8398.2|9
1674191700000|2023-01-20 05:15:00|8431.2|8416.2|8435.7|8420.7|8441.2|8426.2|8431.2|8416.2|10
1674192000000|2023-01-20 05:20:00|8437.2|8422.2|8435.2|8420.2|8437.2|8422.2|8434.7|8419.7|1
1674192300000|2023-01-20 05:25:00|8434.9|8419.9|8435|8420|8435|8420|8434.7|8419.7|14
1674192600000|2023-01-20 05:30:00|8433.1|8418.1|8427|8412|8433.1|8418.1|8424.8|8409.8|8
1674192900000|2023-01-20 05:35:00|8426.8|8411.8|8430|8415|8430|8415|8425.6|8410.6|1
1674193200000|2023-01-20 05:40:00|8431|8416|8433|8418|8433|8418|8431|8416|2
1674193500000|2023-01-20 05:45:00|8434.9|8419.9|8440.5|8415.5|8441|8419.9|8434.9|8415.5|1
1674193800000|2023-01-20 05:50:00|8441|8416|8441|8416|8441|8416|8441|8416|1
1674194100000|2023-01-20 05:55:00|8440.7|8415.7|8440.5|8415.5|8441|8416|8440.5|8415.5|1
1674194400000|2023-01-20 06:00:00|8440.7|8415.7|8437|8422|8452.3|8437.3|8434|8415.7|6
1674194700000|2023-01-20 06:05:00|8438.1|8423.1|8452|8437|8455.9|8440.9|8438.1|8423.1|13
1674195000000|2023-01-20 06:10:00|8451.7|8436.7|8442|8427|8453.7|8438.7|8441.5|8426.5|6
1674195300000|2023-01-20 06:15:00|8441.5|8426.5|8442|8427|8443.6|8428.6|8441.5|8426.5|1
1674195600000|2023-01-20 06:20:00|8441|8426|8441.5|8426.5|8443|8428|8441|8426|0
1674196200000|2023-01-20 06:30:00|8441.8|8426.8|8445.5|8430.5|8445.5|8430.5|8441.8|8426.8|1
1674196500000|2023-01-20 06:35:00|8448.4|8433.4|8462.2|8447.2|8462.4|8447.4|8448.4|8433.4|9
1674196800000|2023-01-20 06:40:00|8461.7|8446.7|8461|8446|8461.7|8446.7|8456|8441|11
1674197100000|2023-01-20 06:45:00|8461.2|8446.2|8454|8439|8461.7|8446.7|8452.5|8437.5|2
1674197400000|2023-01-20 06:50:00|8450.8|8435.8|8447|8432|8450.8|8435.8|8446.5|8431.5|2
1674197700000|2023-01-20 06:55:00|8446.6|8431.6|8439.3|8424.3|8446.6|8431.6|8437.8|8422.8|7
1674198000000|2023-01-20 07:00:00|8439|8424|8442.8|8427.8|8446|8431|8438|8423|7
1674198300000|2023-01-20 07:05:00|8443.4|8428.4|8435|8420|8444|8429|8435|8420|0
1674198600000|2023-01-20 07:10:00|8435.5|8420.5|8423.8|8408.8|8435.5|8420.5|8423.8|8408.8|10
1674198900000|2023-01-20 07:15:00|8424.8|8409.8|8425.8|8410.8|8427.3|8412.3|8422.5|8407.5|5
1674199200000|2023-01-20 07:20:00|8423.8|8408.8|8422.3|8407.3|8423.8|8408.8|8422.2|8407.2|5
1674199500000|2023-01-20 07:25:00|8424.6|8409.6|8431|8416|8437|8422|8424.6|8409.6|4
1674199800000|2023-01-20 07:30:00|8433.5|8418.5|8429.5|8414.5|8438.4|8423.4|8429.5|8414.5|2
1674200100000|2023-01-20 07:35:00|8430|8415|8429.5|8414.5|8431.5|8416.5|8429.5|8414.5|1
1674200400000|2023-01-20 07:40:00|8428.4|8413.4|8429.5|8414.5|8429.5|8414.5|8426.9|8411.9|1
1674200700000|2023-01-20 07:45:00|8430.8|8415.8|8437.4|8422.4|8437.7|8422.7|8430.8|8415.8|2
1674201000000|2023-01-20 07:50:00|8437.7|8422.7|8436.5|8421.5|8438.5|8423.5|8436|8421|0
1674201300000|2023-01-20 07:55:00|8437.5|8422.5|8437.7|8422.7|8438|8423|8437.5|8422.5|2
1674201600000|2023-01-20 08:00:00|8439.2|8424.2|8440.5|8425.5|8443.2|8428.2|8437.7|8422.7|13
1674201900000|2023-01-20 08:05:00|8438.5|8423.5|8438.5|8423.5|8438.5|8423.5|8437.5|8422.5|0
1674202200000|2023-01-20 08:10:00|8438|8423|8429.4|8414.4|8438.9|8423.9|8424.4|8409.4|8
1674202500000|2023-01-20 08:15:00|8432.4|8417.4|8426.2|8411.2|8432.9|8417.9|8425.9|8410.9|5
1674202800000|2023-01-20 08:20:00|8425.9|8410.9|8411.7|8396.7|8427.4|8412.4|8411.7|8396.7|3
1674203100000|2023-01-20 08:25:00|8411.4|8396.4|8410.4|8395.4|8412.2|8397.2|8408.5|8393.5|1
1674203400000|2023-01-20 08:30:00|8410.9|8395.9|8411.9|8396.9|8412.4|8397.4|8407.9|8392.9|0
1674203700000|2023-01-20 08:35:00|8412.4|8397.4|8411.4|8396.4|8412.4|8397.4|8410.9|8395.9|0
1674204000000|2023-01-20 08:40:00|8418|8403|8427.4|8412.4|8427.4|8412.4|8418|8403|9
1674204300000|2023-01-20 08:45:00|8426.9|8411.9|8425.2|8410.2|8431.4|8416.4|8425.2|8410.2|4
1674204600000|2023-01-20 08:50:00|8425.9|8410.9|8425.9|8410.9|8425.9|8410.9|8425.2|8410.2|0
1674204900000|2023-01-20 08:55:00|8425.5|8410.5|8437.2|8422.2|8444.4|8429.4|8425.2|8410.2|9
1674205200000|2023-01-20 09:00:00|8437.7|8422.7|8432.2|8417.2|8437.7|8422.7|8427.9|8412.9|3
1674205500000|2023-01-20 09:05:00|8430.6|8415.6|8420.4|8405.4|8430.6|8415.6|8411.9|8396.9|11
1674205800000|2023-01-20 09:10:00|8420.6|8405.6|8436.4|8421.4|8436.4|8421.4|8420.6|8405.6|12
1674206100000|2023-01-20 09:15:00|8436.7|8421.7|8440.9|8425.9|8448.4|8433.4|8436.7|8421.7|20
1674206400000|2023-01-20 09:20:00|8440.7|8425.7|8423.4|8408.4|8440.7|8425.7|8422.9|8407.9|6
1674206700000|2023-01-20 09:25:00|8423.6|8408.6|8424.4|8409.4|8432.4|8417.4|8423.6|8408.6|10
1674207000000|2023-01-20 09:30:00|8424.2|8409.2|8432.7|8417.7|8432.7|8417.7|8423.4|8408.4|32
1674207300000|2023-01-20 09:35:00|8429.7|8414.7|8430.9|8415.9|8430.9|8415.9|8428.9|8413.9|11
1674207600000|2023-01-20 09:40:00|8430.4|8415.4|8437.9|8422.9|8438.1|8423.1|8428.4|8413.4|10
1674207900000|2023-01-20 09:45:00|8436.9|8421.9|8445.7|8430.7|8450.2|8435.2|8435.9|8420.9|16
1674208200000|2023-01-20 09:50:00|||||||||5
1674208500000|2023-01-20 09:55:00|8446.2|8431.2|8449.2|8434.2|8450|8435|8446.2|8431.2|13
1674208800000|2023-01-20 10:00:00|8448.9|8433.9|8436.5|8421.5|8448.9|8433.9|8436|8421|12
1674209100000|2023-01-20 10:05:00|8436|8421|8432.5|8417.5|8442.5|8427.5|8432.5|8417.5|9
1674209400000|2023-01-20 10:10:00|8431.5|8416.5|8443.5|8428.5|8443.7|8428.7|8428.9|8413.9|18
1674209700000|2023-01-20 10:15:00|8444|8429|8448.4|8433.4|8451.2|8436.2|8443.5|8428.5|18
1674210000000|2023-01-20 10:20:00|8447.9|8432.9|8445.2|8430.2|8448.4|8433.4|8444|8429|19
1674210300000|2023-01-20 10:25:00|8445.9|8430.9|8450.3|8435.3|8452.8|8437.8|8445.9|8430.9|30
1674210600000|2023-01-20 10:30:00|8450.5|8435.5|8446.8|8431.8|8451.5|8436.5|8446.8|8431.8|1
1674210900000|2023-01-20 10:35:00|8446.3|8431.3|8453.8|8438.8|8453.8|8438.8|8446.1|8431.1|2
1674211200000|2023-01-20 10:40:00|8451.6|8436.6|8451.5|8436.5|8453.3|8438.3|8450.6|8435.6|3
1674211500000|2023-01-20 10:45:00|8451.7|8436.7|8456.6|8441.6|8456.8|8441.8|8451.7|8436.7|3
1674211800000|2023-01-20 10:50:00|8457|8442|8457.3|8442.3|8457.3|8442.3|8457|8442|1
1674212100000|2023-01-20 10:55:00|8458.8|8443.8|8454.9|8439.9|8463.1|8448.1|8454.9|8439.9|42
1674212400000|2023-01-20 11:00:00|8453.2|8438.2|8445.9|8430.9|8454|8439|8445.9|8430.9|11
1674212700000|2023-01-20 11:05:00|8440.6|8425.6|8432.7|8417.7|8440.6|8425.6|8431.9|8416.9|45
1674213000000|2023-01-20 11:10:00|8431.5|8416.5|8432.4|8417.4|8432.4|8417.4|8431.1|8416.1|8
1674213300000|2023-01-20 11:15:00|8430.9|8415.9|8431.9|8416.9|8431.9|8416.9|8428.9|8413.9|10
1674213600000|2023-01-20 11:20:00|8432.2|8417.2|8435.2|8420.2|8435.7|8420.7|8432.2|8417.2|4
1674213900000|2023-01-20 11:25:00|8435.7|8420.7|8435.2|8420.2|8435.7|8420.7|8434.2|8419.2|1
1674214200000|2023-01-20 11:30:00|8435.5|8420.5|8443.2|8428.2|8445.7|8430.7|8435|8420|40
1674214500000|2023-01-20 11:35:00|8443.4|8428.4|8447.4|8432.4|8451.4|8436.4|8443.1|8428.1|183
1674214800000|2023-01-20 11:40:00|8446.5|8431.5|8452.3|8437.3|8452.3|8437.3|8443.2|8428.2|36
1674215100000|2023-01-20 11:45:00|8452.7|8437.7|8452.3|8437.3|8452.8|8437.8|8451.3|8436.3|15
1674215400000|2023-01-20 11:50:00|8452|8437|8453.8|8438.8|8455.2|8440.2|8449.5|8434.5|105
1674215700000|2023-01-20 11:55:00|8453.5|8438.5|8458.6|8443.6|8459.6|8444.6|8453.5|8438.5|1
1674216000000|2023-01-20 12:00:00|8458.9|8443.9|8451.3|8436.3|8459.9|8444.9|8451.3|8436.3|10
1674216300000|2023-01-20 12:05:00|8450.3|8435.3|8464.8|8449.8|8471|8456|8443.6|8428.6|35
1674216600000|2023-01-20 12:10:00|8464.3|8449.3|8462.9|8447.9|8464.9|8449.9|8462.9|8447.9|0
1674216900000|2023-01-20 12:15:00|8463.5|8448.5|8459.9|8444.9|8469.9|8454.9|8455.4|8440.4|9
1674217200000|2023-01-20 12:20:00|8461|8446|8456.4|8441.4|8462.9|8447.9|8451.9|8436.9|11
1674217500000|2023-01-20 12:25:00|8455.8|8440.8|8454.9|8439.9|8455.8|8440.8|8448.8|8433.8|7
1674217800000|2023-01-20 12:30:00|8452.9|8437.9|8469.8|8454.8|8469.9|8454.9|8449.3|8434.3|41
1674218100000|2023-01-20 12:35:00|8469.9|8454.9|8491.6|8476.6|8493.1|8478.1|8469.1|8454.1|45
1674218400000|2023-01-20 12:40:00|8493.1|8478.1|8488.3|8473.3|8493.1|8478.1|8487.5|8472.5|13
1674218700000|2023-01-20 12:45:00|8488.1|8473.1|8496|8481|8497.5|8482.5|8483|8468|21
1674219000000|2023-01-20 12:50:00|8496.3|8481.3|8501.6|8486.6|8508|8493|8496.3|8481.3|33
1674219300000|2023-01-20 12:55:00|8498.8|8483.8|8506.5|8491.5|8509.6|8494.6|8497.7|8482.7|37
1674219600000|2023-01-20 13:00:00|8506.1|8491.1|8500.5|8485.5|8506.6|8491.6|8488.5|8473.5|68
1674219900000|2023-01-20 13:05:00|8500.1|8485.1|8492.1|8477.1|8505.1|8490.1|8490.8|8475.8|51
1674220200000|2023-01-20 13:10:00|8491.8|8476.8|8523.1|8508.1|8523.6|8508.6|8491.8|8476.8|108
1674220500000|2023-01-20 13:15:00|8522.9|8507.9|8498.8|8483.8|8522.9|8507.9|8498.6|8483.6|31
1674220800000|2023-01-20 13:20:00|8499.1|8484.1|8503.3|8488.3|8507.8|8492.8|8493.1|8478.1|47
1674221100000|2023-01-20 13:25:00|8503.6|8488.6|8495.1|8480.1|8504|8489|8487.6|8472.6|36
1674221400000|2023-01-20 13:30:00|8492.8|8477.8|8541.1|8526.1|8558.6|8543.6|8488.8|8473.8|442
1674221700000|2023-01-20 13:35:00|8542.1|8527.1|8522|8507|8548.1|8533.1|8511.5|8496.5|160
1674222000000|2023-01-20 13:40:00|8523.5|8508.5|8553.4|8538.4|8554.8|8539.8|8521.5|8506.5|41
1674222300000|2023-01-20 13:45:00|8554.2|8539.2|8544.8|8529.8|8554.2|8539.2|8537.9|8522.9|39
1674222600000|2023-01-20 13:50:00|8545.1|8530.1|8550.3|8535.3|8552.3|8537.3|8537.9|8522.9|34
1674222900000|2023-01-20 13:55:00|8547.8|8532.8|8557.7|8542.7|8558.2|8543.2|8547.3|8532.3|34
1674223200000|2023-01-20 14:00:00|8557.4|8542.4|8563.3|8548.3|8570.9|8555.9|8553.9|8538.9|116
1674223500000|2023-01-20 14:05:00|8563.6|8548.6|8597.7|8582.7|8601.2|8586.2|8560.9|8545.9|108
1674223800000|2023-01-20 14:10:00|8597.1|8582.1|8602.8|8587.8|8602.8|8587.8|8592.3|8577.3|62
1674224100000|2023-01-20 14:15:00|8604.2|8589.2|8585.6|8570.6|8606.5|8591.5|8584.8|8569.8|89
1674224400000|2023-01-20 14:20:00|8586.8|8571.8|8577.9|8562.9|8598.6|8583.6|8569.8|8554.8|60
1674224700000|2023-01-20 14:25:00|8578.4|8563.4|8586.6|8571.6|8595.1|8580.1|8572.8|8557.8|59
1674225000000|2023-01-20 14:30:00|8582.3|8567.3|8594.8|8579.8|8601.7|8586.7|8579.1|8564.1|104
1674225300000|2023-01-20 14:35:00|8589.1|8574.1|8571.4|8556.4|8600.3|8585.3|8570.4|8555.4|129
1674225600000|2023-01-20 14:40:00|8571.6|8556.6|8579.9|8564.9|8596.8|8581.8|8571.6|8556.6|139
1674225900000|2023-01-20 14:45:00|8579.7|8564.7|8570.9|8555.9|8579.7|8564.7|8552.3|8537.3|144
1674226200000|2023-01-20 14:50:00|8571.1|8556.1|8590|8575|8597.8|8582.8|8569.6|8554.6|135
1674226500000|2023-01-20 14:55:00|8590.5|8575.5|8589.3|8574.3|8602.3|8587.3|8581.8|8566.8|107
1674226800000|2023-01-20 15:00:00|8589.6|8574.6|8577|8562|8591.6|8576.6|8571|8556|102
1674227100000|2023-01-20 15:05:00|8579.3|8564.3|8581.7|8566.7|8597.9|8582.9|8565.1|8550.1|200
1674227400000|2023-01-20 15:10:00|8582.2|8567.2|8580|8565|8590.4|8575.4|8575|8560|182
1674227700000|2023-01-20 15:15:00|8580.3|8565.3|8592.1|8577.1|8595|8580|8578.8|8563.8|163
1674228000000|2023-01-20 15:20:00|8591.8|8576.8|8570.7|8555.7|8593.5|8578.5|8569.4|8554.4|151
1674228300000|2023-01-20 15:25:00|8570.9|8555.9|8580.9|8565.9|8593.2|8578.2|8569|8554|117
1674228600000|2023-01-20 15:30:00|8582.5|8567.5|8579.2|8564.2|8595.3|8580.3|8576.5|8561.5|196
1674228900000|2023-01-20 15:35:00|8580.4|8565.4|8588.5|8573.5|8591.7|8576.7|8579.7|8564.7|125
1674229200000|2023-01-20 15:40:00|8589.5|8574.5|8594.4|8579.4|8598.8|8583.8|8576.7|8561.7|125
1674229500000|2023-01-20 15:45:00|8597.1|8582.1|8587.1|8572.1|8599.9|8584.9|8581.7|8566.7|104
1674229800000|2023-01-20 15:50:00|8586.9|8571.9|8583.1|8568.1|8592.6|8577.6|8580.1|8565.1|88
1674230100000|2023-01-20 15:55:00|8582.5|8567.5|8589.9|8574.9|8589.9|8574.9|8574.5|8559.5|103
1674230400000|2023-01-20 16:00:00|8593.1|8578.1|8601.9|8586.9|8616.1|8601.1|8586.7|8571.7|188
1674230700000|2023-01-20 16:05:00|8601.7|8586.7|8610.5|8595.5|8612.1|8597.1|8596.2|8581.2|122
1674231000000|2023-01-20 16:10:00|8610.8|8595.8|8611.7|8596.7|8624.6|8609.6|8599.9|8584.9|174
1674231300000|2023-01-20 16:15:00|8613.6|8598.6|8609.4|8594.4|8623.2|8608.2|8606.7|8591.7|117
1674231600000|2023-01-20 16:20:00|8610.4|8595.4|8615.9|8600.9|8623.2|8608.2|8606.9|8591.9|110
1674231900000|2023-01-20 16:25:00|8616.2|8601.2|8606.6|8591.6|8619.4|8604.4|8602.5|8587.5|83
1674232200000|2023-01-20 16:30:00|8606.1|8591.1|8618.6|8603.6|8620.2|8605.2|8605.2|8590.2|97
1674232500000|2023-01-20 16:35:00|8618.7|8603.7|8620.7|8605.7|8625.6|8610.6|8610.2|8595.2|96
1674232800000|2023-01-20 16:40:00|8621.2|8606.2|8617|8602|8627.2|8612.2|8616.5|8601.5|117
1674233100000|2023-01-20 16:45:00|8619.5|8604.5|8624.9|8609.9|8637.5|8622.5|8618.5|8603.5|132
1674233400000|2023-01-20 16:50:00|8625.1|8610.1|8635.4|8620.4|8638.1|8623.1|8625.1|8610.1|98
1674233700000|2023-01-20 16:55:00|8635.6|8620.6|8646.1|8631.1|8646.1|8631.1|8630.8|8615.8|123
1674234000000|2023-01-20 17:00:00|8646.6|8631.6|8686.7|8671.7|8689|8674|8646.6|8631.6|279
1674234300000|2023-01-20 17:05:00|8686.4|8671.4|8691.3|8676.3|8699.2|8684.2|8681.1|8666.1|245
1674234600000|2023-01-20 17:10:00|8691.8|8676.8|8691.7|8676.7|8695.5|8680.5|8685.7|8670.7|145
1674234900000|2023-01-20 17:15:00|8691.8|8676.8|8674.4|8659.4|8697.2|8682.2|8663.7|8648.7|163
1674235200000|2023-01-20 17:20:00|8676.7|8661.7|8681.4|8666.4|8683.9|8668.9|8671.2|8656.2|129
1674235500000|2023-01-20 17:25:00|8681.2|8666.2|8683.6|8668.6|8689|8674|8676.2|8661.2|117
1674235800000|2023-01-20 17:30:00|8683.3|8668.3|8663.8|8648.8|8687.1|8672.1|8662.4|8647.4|110
1674236100000|2023-01-20 17:35:00|8663.6|8648.6|8645.7|8630.7|8664.3|8649.3|8642.4|8627.4|87
1674236400000|2023-01-20 17:40:00|8644.1|8629.1|8647.5|8632.5|8648.8|8633.8|8629.2|8614.2|111
1674236700000|2023-01-20 17:45:00|8648.4|8633.4|8659.5|8644.5|8666.4|8651.4|8645.1|8630.1|102
1674237000000|2023-01-20 17:50:00|8659.7|8644.7|8664.6|8649.6|8666.6|8651.6|8650.9|8635.9|77
1674237300000|2023-01-20 17:55:00|8664.4|8649.4|8677.5|8662.5|8678.6|8663.6|8664.3|8649.3|142
1674237600000|2023-01-20 18:00:00|8677|8662|8671.8|8656.8|8684.5|8669.5|8669.9|8654.9|120
1674237900000|2023-01-20 18:05:00|8672|8657|8684|8669|8690.8|8675.8|8672|8657|100
1674238200000|2023-01-20 18:10:00|8683.8|8668.8|8687.7|8672.7|8693.2|8678.2|8681|8666|155
1674238500000|2023-01-20 18:15:00|8688.2|8673.2|8681.3|8666.3|8693.7|8678.7|8680.8|8665.8|97
1674238800000|2023-01-20 18:20:00|8680.3|8665.3|8653.4|8638.4|8683.7|8668.7|8649.9|8634.9|220
1674239100000|2023-01-20 18:25:00|8653.9|8638.9|8676|8661|8676.2|8661.2|8653.9|8638.9|102
1674239400000|2023-01-20 18:30:00|8676.2|8661.2|8689.4|8674.4|8689.4|8674.4|8671.3|8656.3|90
1674239700000|2023-01-20 18:35:00|8690.4|8675.4|8687.9|8672.9|8692.5|8677.5|8684.3|8669.3|89
1674240000000|2023-01-20 18:40:00|8687|8672|8688.7|8673.7|8691.4|8676.4|8682.9|8667.9|82
1674240300000|2023-01-20 18:45:00|8688.5|8673.5|8681.7|8666.7|8690.5|8675.5|8679.9|8664.9|101
1674240600000|2023-01-20 18:50:00|8682.6|8667.6|8685.4|8670.4|8691.9|8676.9|8679.8|8664.8|115
1674240900000|2023-01-20 18:55:00|8686|8671|8687.1|8672.1|8691.5|8676.5|8678|8663|122
1674241200000|2023-01-20 19:00:00|8687.3|8672.3|8690.8|8675.8|8693.4|8678.4|8679.9|8664.9|155
1674241500000|2023-01-20 19:05:00|8691|8676|8690.1|8675.1|8699|8684|8686.8|8671.8|294
1674241800000|2023-01-20 19:10:00|8690.3|8675.3|8697.3|8682.3|8704.9|8689.9|8690|8675|930
1674242100000|2023-01-20 19:15:00|8697.5|8682.5|8704.7|8689.7|8709.5|8694.5|8697.5|8682.5|421
1674439200000|2023-01-23 02:00:00|8703.1|8688.1|8730.4|8715.4|8746.1|8731.1|8703.1|8688.1|258
1674439500000|2023-01-23 02:05:00|8730.2|8715.2|8725.9|8710.9|8731.4|8716.4|8712.9|8697.9|97
1674439800000|2023-01-23 02:10:00|8726.9|8711.9|8717.9|8702.9|8727.9|8712.9|8715.9|8700.9|73
1674440100000|2023-01-23 02:15:00|8717.7|8702.7|8713.4|8698.4|8719.4|8704.4|8709.4|8694.4|89
1674440400000|2023-01-23 02:20:00|8713.7|8698.7|8696.8|8681.8|8713.7|8698.7|8686.8|8671.8|100
1674440700000|2023-01-23 02:25:00|8696.2|8681.2|8680.9|8665.9|8696.2|8681.2|8671.8|8656.8|59
1674441000000|2023-01-23 02:30:00|8677.4|8662.4|8685.6|8670.6|8698.8|8683.8|8674.9|8659.9|90
1674441300000|2023-01-23 02:35:00|8685.8|8670.8|8695.6|8680.6|8699.1|8684.1|8685.6|8670.6|12
1674441600000|2023-01-23 02:40:00|8695.9|8680.9|8708.8|8693.8|8708.8|8693.8|8695.9|8680.9|22
1674441900000|2023-01-23 02:45:00|8709.3|8694.3|8705.3|8690.3|8715.3|8700.3|8705.3|8690.3|32
1674442200000|2023-01-23 02:50:00|8704.3|8689.3|8711.9|8696.9|8711.9|8696.9|8704.3|8689.3|5
1674442500000|2023-01-23 02:55:00|8711.3|8696.3|8708.8|8693.8|8711.3|8696.3|8708.8|8693.8|1
1674442800000|2023-01-23 03:00:00|8708.3|8693.3|8698.3|8683.3|8709.3|8694.3|8697.8|8682.8|18
1674443100000|2023-01-23 03:05:00|8703.1|8688.1|8703.6|8688.6|8705.3|8690.3|8702.6|8687.6|6
1674443400000|2023-01-23 03:10:00|8704.6|8689.6|8704.1|8689.1|8704.6|8689.6|8704.1|8689.1|1
1674443700000|2023-01-23 03:15:00|8703.6|8688.6|8704.6|8689.6|8705.3|8690.3|8702.6|8687.6|1
1674444000000|2023-01-23 03:20:00|8704.9|8689.9|8704.6|8689.6|8704.9|8689.9|8696.8|8681.8|4
1674444300000|2023-01-23 03:25:00|8704.3|8689.3|8701.3|8686.3|8706.9|8691.9|8700.8|8685.8|8
1674444600000|2023-01-23 03:30:00|8701.1|8686.1|8699.3|8684.3|8701.1|8686.1|8698.8|8683.8|0
1674445200000|2023-01-23 03:40:00|8698.3|8683.3|8693.8|8678.8|8698.3|8683.3|8692.8|8677.8|2
1674445500000|2023-01-23 03:45:00|8693.3|8678.3|8693.3|8678.3|8693.3|8678.3|8693.3|8678.3|0
1674445800000|2023-01-23 03:50:00|8692.9|8677.9|8683.6|8668.6|8692.9|8677.9|8683.6|8668.6|2
1674446100000|2023-01-23 03:55:00|8683.9|8668.9|8683.3|8668.3|8684.8|8669.8|8683.3|8668.3|0
1674447000000|2023-01-23 04:10:00|||||||||2
1674447300000|2023-01-23 04:15:00|8686.3|8671.3|8684.8|8669.8|8686.3|8671.3|8684.8|8669.8|2
1674447600000|2023-01-23 04:20:00|8684.3|8669.3|8684.3|8669.3|8684.3|8669.3|8684.3|8669.3|0
1674447900000|2023-01-23 04:25:00|8683.8|8668.8|8683.8|8668.8|8683.8|8668.8|8683.8|8668.8|0
1674448200000|2023-01-23 04:30:00|8684.8|8669.8|8683.8|8668.8|8684.8|8669.8|8683.8|8668.8|1
1674448500000|2023-01-23 04:35:00|8683.6|8668.6|8683.8|8668.8|8683.8|8668.8|8683.3|8668.3|0
1674449100000|2023-01-23 04:45:00|8683.3|8668.3|8683.3|8668.3|8683.8|8668.8|8683.3|8668.3|3
1674449400000|2023-01-23 04:50:00|8683.1|8668.1|8686.3|8671.3|8686.3|8671.3|8682.8|8667.8|3
1674449700000|2023-01-23 04:55:00|8686.8|8671.8|8687.8|8672.8|8688.8|8673.8|8686.8|8671.8|2
1674450000000|2023-01-23 05:00:00|8687.6|8672.6|8684.3|8669.3|8687.6|8672.6|8683.1|8668.1|3
1674450300000|2023-01-23 05:05:00|8685.3|8670.3|8683.8|8668.8|8685.3|8670.3|8683.3|8668.3|1
1674450600000|2023-01-23 05:10:00|8683.6|8668.6|8682.8|8667.8|8685.3|8670.3|8682.8|8667.8|0
1674450900000|2023-01-23 05:15:00|||||||||3
1674451200000|2023-01-23 05:20:00|8677.1|8662.1|8669.6|8654.6|8677.1|8662.1|8668.6|8653.6|5
1674451500000|2023-01-23 05:25:00|8670.6|8655.6|8667.1|8652.1|8670.6|8655.6|8666.8|8651.8|2
1674451800000|2023-01-23 05:30:00|8668.1|8653.1|8671.1|8656.1|8671.1|8656.1|8668.1|8653.1|0
1674452100000|2023-01-23 05:35:00|8671.6|8656.6|8671.6|8656.6|8672.6|8657.6|8671.6|8656.6|1
1674452400000|2023-01-23 05:40:00|8671.3|8656.3|8674.3|8659.3|8674.8|8659.8|8671.3|8656.3|1
1674452700000|2023-01-23 05:45:00|8674.8|8659.8|8673.8|8658.8|8674.8|8659.8|8673.8|8658.8|0
1674453000000|2023-01-23 05:50:00|8673.3|8658.3|8672.3|8657.3|8673.3|8658.3|8672.3|8657.3|1
1674453300000|2023-01-23 05:55:00|8672.5|8657.5|8673.8|8658.8|8674.3|8659.3|8672.5|8657.5|0
1674453600000|2023-01-23 06:00:00|8673.3|8658.3|8660.5|8645.5|8673.8|8658.8|8658.3|8643.3|7
1674454200000|2023-01-23 06:10:00|8661.5|8646.5|8667|8652|8667|8652|8661.5|8646.5|3
1674454500000|2023-01-23 06:15:00|8667.1|8652.1|8667|8652|8667.5|8652.5|8667|8652|0
1674454800000|2023-01-23 06:20:00|8667.5|8652.5|8667.6|8652.6|8667.6|8652.6|8667.5|8652.5|0
1674455100000|2023-01-23 06:25:00|8668|8653|8667|8652|8669|8654|8667|8652|2
1674455400000|2023-01-23 06:30:00|8667.1|8652.1|8674.3|8659.3|8674.3|8659.3|8667.1|8652.1|9
1674455700000|2023-01-23 06:35:00|8674.5|8659.5|8685.2|8670.2|8685.2|8670.2|8674.5|8659.5|1
1674456000000|2023-01-23 06:40:00|8681.2|8666.2|8685.7|8670.7|8687.3|8672.3|8680.8|8665.8|4
1674456300000|2023-01-23 06:45:00|8685.2|8670.2|8686.7|8671.7|8686.8|8671.8|8684.7|8669.7|3
1674456600000|2023-01-23 06:50:00|8686.8|8671.8|8698.2|8683.2|8701.2|8686.2|8686.8|8671.8|5
1674456900000|2023-01-23 06:55:00|8699.2|8684.2|8724.2|8709.2|8724.7|8709.7|8699.2|8684.2|23
1674457200000|2023-01-23 07:00:00|8724|8709|8718.2|8703.2|8724|8709|8718.2|8703.2|1
1674457500000|2023-01-23 07:05:00|8718.3|8703.3|8721.8|8706.8|8722.3|8707.3|8718.3|8703.3|2
1674457800000|2023-01-23 07:10:00|8722.2|8707.2|8707.7|8692.7|8722.2|8707.2|8707.7|8692.7|19
1674458100000|2023-01-23 07:15:00|8708.2|8693.2|8674.8|8659.8|8708.2|8693.2|8674.8|8659.8|7
1674458400000|2023-01-23 07:20:00|8674.7|8659.7|8698|8683|8698|8683|8674.3|8659.3|3
1674458700000|2023-01-23 07:25:00|8697.8|8682.8|8678.7|8663.7|8699.3|8684.3|8678.7|8663.7|2
1674459000000|2023-01-23 07:30:00|8677.3|8662.3|8671.3|8656.3|8677.3|8662.3|8671|8656|5
1674459300000|2023-01-23 07:35:00|8672|8657|8675|8660|8675.3|8660.3|8672|8657|1
1674459600000|2023-01-23 07:40:00|8674.8|8659.8|8669.5|8654.5|8674.8|8659.8|8669|8654|1
1674459900000|2023-01-23 07:45:00|8665.8|8650.8|8664.5|8649.5|8665.8|8650.8|8663.5|8648.5|2
1674460200000|2023-01-23 07:50:00|8664.8|8649.8|8676|8661|8676|8661|8664.8|8649.8|1
1674460500000|2023-01-23 07:55:00|8671.5|8656.5|8669.5|8654.5|8671.5|8656.5|8669.5|8654.5|2
1674460800000|2023-01-23 08:00:00|8669.7|8654.7|8676.5|8661.5|8678|8663|8669.7|8654.7|4
1674461100000|2023-01-23 08:05:00|8677|8662|8690|8675|8690|8675|8676.5|8661.5|2
1674461400000|2023-01-23 08:10:00|8691|8676|8691.3|8676.3|8691.5|8676.5|8688.5|8673.5|59
1674461700000|2023-01-23 08:15:00|8691.2|8676.2|8670.3|8655.3|8691.2|8676.2|8670.3|8655.3|10
1674462000000|2023-01-23 08:20:00|8672.3|8657.3|8670.8|8655.8|8677.8|8662.8|8670.8|8655.8|7
1674462300000|2023-01-23 08:25:00|8670.7|8655.7|8670.7|8655.7|8671.2|8656.2|8668.8|8653.8|1
1674462600000|2023-01-23 08:30:00|8670.5|8655.5|8659.7|8644.7|8671.2|8656.2|8659.2|8644.2|7
1674462900000|2023-01-23 08:35:00|8661.3|8646.3|8668|8653|8668.7|8653.7|8660.7|8645.7|14
1674463200000|2023-01-23 08:40:00|8667.8|8652.8|8665.9|8650.9|8667.8|8652.8|8665.5|8650.5|1
1674463500000|2023-01-23 08:45:00|8661.4|8646.4|8630.4|8615.4|8661.4|8646.4|8618.4|8603.4|48
1674463800000|2023-01-23 08:50:00|8630.2|8615.2|8642.4|8627.4|8642.4|8627.4|8630.2|8615.2|27
1674464100000|2023-01-23 08:55:00|8642.5|8627.5|8645.4|8630.4|8646.4|8631.4|8642.5|8627.5|5
1674464400000|2023-01-23 09:00:00|8645.9|8630.9|8659.5|8644.5|8660.5|8645.5|8645.9|8630.9|19
1674464700000|2023-01-23 09:05:00|8660|8645|8667.5|8652.5|8672.2|8657.2|8659.5|8644.5|3
1674465000000|2023-01-23 09:10:00|8667.4|8652.4|8661|8646|8667.4|8652.4|8659.9|8644.9|3
1674465300000|2023-01-23 09:15:00|8665.2|8650.2|8672.2|8657.2|8672.7|8657.7|8663.7|8648.7|6
1674465600000|2023-01-23 09:20:00|8672|8657|8670.5|8655.5|8681.2|8666.2|8670.5|8655.5|19
1674465900000|2023-01-23 09:25:00|8670.9|8655.9|8673.7|8658.7|8674.2|8659.2|8665.4|8650.4|5
1674466200000|2023-01-23 09:30:00|8674.4|8659.4|8680.9|8665.9|8686.9|8671.9|8674.4|8659.4|11
1674466500000|2023-01-23 09:35:00|8681.5|8666.5|8672.4|8657.4|8683.9|8668.9|8671|8656|9
1674466800000|2023-01-23 09:40:00|8672.7|8657.7|8662.4|8647.4|8672.7|8657.7|8659.4|8644.4|4
1674467100000|2023-01-23 09:45:00|8661.7|8646.7|8663.4|8648.4|8665.2|8650.2|8660.4|8645.4|8
1674467400000|2023-01-23 09:50:00|8663.7|8648.7|8664|8649|8666.2|8651.2|8663.2|8648.2|5
1674467700000|2023-01-23 09:55:00|8663.7|8648.7|8663.2|8648.2|8663.7|8648.7|8661.2|8646.2|6
1674468000000|2023-01-23 10:00:00|8663.4|8648.4|8666.2|8651.2|8680.9|8665.9|8663.2|8648.2|40
1674468300000|2023-01-23 10:05:00|8665.9|8650.9|8646.5|8631.5|8665.9|8650.9|8645.4|8630.4|13
1674468600000|2023-01-23 10:10:00|8648.2|8633.2|8658.7|8643.7|8659.7|8644.7|8642.5|8627.5|16
1674468900000|2023-01-23 10:15:00|8658.9|8643.9|8650.5|8635.5|8658.9|8643.9|8649|8634|19
1674469200000|2023-01-23 10:20:00|8650.4|8635.4|8652|8637|8662.7|8647.7|8650|8635|13
1674469500000|2023-01-23 10:25:00|8654.1|8639.1|8658.2|8643.2|8659.7|8644.7|8654.1|8639.1|2
1674469800000|2023-01-23 10:30:00|8658.5|8643.5|8654.4|8639.4|8659.7|8644.7|8652.4|8637.4|6
1674470100000|2023-01-23 10:35:00|8654.7|8639.7|8658.1|8643.1|8658.2|8643.2|8654.7|8639.7|2
1674470400000|2023-01-23 10:40:00|8658.4|8643.4|8662.9|8647.9|8665.2|8650.2|8658.4|8643.4|11
1674470700000|2023-01-23 10:45:00|8661.9|8646.9|8660.9|8645.9|8666.2|8651.2|8659.4|8644.4|5
1674471000000|2023-01-23 10:50:00|8661.2|8646.2|8683.6|8668.6|8683.6|8668.6|8661.2|8646.2|16
1674471300000|2023-01-23 10:55:00|8683.9|8668.9|8673.4|8658.4|8685.1|8670.1|8670.7|8655.7|10
1674471600000|2023-01-23 11:00:00|8673.7|8658.7|8670.6|8655.6|8675.2|8660.2|8668.1|8653.1|15
1674471900000|2023-01-23 11:05:00|8670.9|8655.9|8673.4|8658.4|8677.4|8662.4|8670.9|8655.9|3
1674472200000|2023-01-23 11:10:00|8673.6|8658.6|8670.6|8655.6|8674.2|8659.2|8670.4|8655.4|2
1674472500000|2023-01-23 11:15:00|8670.7|8655.7|8674.6|8659.6|8674.6|8659.6|8670.7|8655.7|2
1674472800000|2023-01-23 11:20:00|8675.1|8660.1|8677.1|8662.1|8677.6|8662.6|8668.4|8653.4|5
1674473100000|2023-01-23 11:25:00|8677.6|8662.6|8686.2|8671.2|8687.1|8672.1|8677.1|8662.1|7
1674473400000|2023-01-23 11:30:00|8685.1|8670.1|8677.7|8662.7|8685.6|8670.6|8677.2|8662.2|8
1674473700000|2023-01-23 11:35:00|8677.6|8662.6|8683.2|8668.2|8683.2|8668.2|8672.6|8657.6|6
1674474000000|2023-01-23 11:40:00|8684.1|8669.1|8669.6|8654.6|8684.7|8669.7|8669.6|8654.6|2
1674474300000|2023-01-23 11:45:00|8669.9|8654.9|8675.1|8660.1|8679.1|8664.1|8669.9|8654.9|4
1674474600000|2023-01-23 11:50:00|8675.6|8660.6|8668.7|8653.7|8677.1|8662.1|8668.6|8653.6|2
1674474900000|2023-01-23 11:55:00|8669.4|8654.4|8672.2|8657.2|8679.1|8664.1|8664.7|8649.7|18
1674475200000|2023-01-23 12:00:00|8672.1|8657.1|8678.1|8663.1|8678.1|8663.1|8668.1|8653.1|5
1674475500000|2023-01-23 12:05:00|8678.6|8663.6|8679.7|8664.7|8685.2|8670.2|8671.1|8656.1|21
1674475800000|2023-01-23 12:10:00|8679.8|8664.8|8671.1|8656.1|8679.8|8664.8|8664.6|8649.6|18
1674476100000|2023-01-23 12:15:00|8670.8|8655.8|8662.8|8647.8|8670.8|8655.8|8657.3|8642.3|28
1674476400000|2023-01-23 12:20:00|8660.4|8645.4|8679.8|8664.8|8679.9|8664.9|8659.4|8644.4|23
1674476700000|2023-01-23 12:25:00|8679.9|8664.9|8683.9|8668.9|8685.4|8670.4|8677.1|8662.1|11
1674477000000|2023-01-23 12:30:00|8683.6|8668.6|8684.8|8669.8|8686.1|8671.1|8676.9|8661.9|25
1674477300000|2023-01-23 12:35:00|8685.3|8670.3|8687.1|8672.1|8693.1|8678.1|8679.8|8664.8|54
1674477600000|2023-01-23 12:40:00|8686.9|8671.9|8685.9|8670.9|8698.4|8683.4|8680.8|8665.8|44
1674477900000|2023-01-23 12:45:00|8685.8|8670.8|8683.6|8668.6|8688.8|8673.8|8673.8|8658.8|16
1674478200000|2023-01-23 12:50:00|8681.6|8666.6|8664.1|8649.1|8684.4|8669.4|8663.8|8648.8|25
1674478500000|2023-01-23 12:55:00|8664.4|8649.4|8675.1|8660.1|8675.1|8660.1|8661.6|8646.6|15
1674478800000|2023-01-23 13:00:00|8675.3|8660.3|8694.9|8679.9|8696.1|8681.1|8675.3|8660.3|91
1674479100000|2023-01-23 13:05:00|8696.4|8681.4|8690.9|8675.9|8696.4|8681.4|8687.3|8672.3|34
1674479400000|2023-01-23 13:10:00|8691.3|8676.3|8700.6|8685.6|8701.4|8686.4|8680.3|8665.3|180
1674479700000|2023-01-23 13:15:00|8699.6|8684.6|8698.1|8683.1|8703.8|8688.8|8692.8|8677.8|52
1674480000000|2023-01-23 13:20:00|8698.6|8683.6|8711.8|8696.8|8714.4|8699.4|8688.4|8673.4|148
1674480300000|2023-01-23 13:25:00|8712.4|8697.4|8704.3|8689.3|8717.4|8702.4|8703.4|8688.4|93
1674480600000|2023-01-23 13:30:00|8705.6|8690.6|8701.6|8686.6|8707.8|8692.8|8685.6|8670.6|144
1674480900000|2023-01-23 13:35:00|8701.3|8686.3|8691.1|8676.1|8705.9|8690.9|8690.6|8675.6|81
1674481200000|2023-01-23 13:40:00|8691.6|8676.6|8692.6|8677.6|8695.9|8680.9|8686.6|8671.6|60
1674481500000|2023-01-23 13:45:00|8692.8|8677.8|8689.1|8674.1|8696.6|8681.6|8679.1|8664.1|33
1674481800000|2023-01-23 13:50:00|8688.8|8673.8|8672.4|8657.4|8688.8|8673.8|8671.3|8656.3|44
1674482100000|2023-01-23 13:55:00|8671.3|8656.3|8675|8660|8683.4|8668.4|8671|8656|35
1674482400000|2023-01-23 14:00:00|8674.8|8659.8|8663.6|8648.6|8675|8660|8659.4|8644.4|33
1674482700000|2023-01-23 14:05:00|8664|8649|8654.8|8639.8|8664|8649|8643.8|8628.8|58
1674483000000|2023-01-23 14:10:00|8655|8640|8658.3|8643.3|8658.5|8643.5|8647.1|8632.1|55
1674483300000|2023-01-23 14:15:00|8655.6|8640.6|8656.6|8641.6|8663.5|8648.5|8650.3|8635.3|86
1674483600000|2023-01-23 14:20:00|8656.3|8641.3|8660.8|8645.8|8661|8646|8652|8637|62
1674483900000|2023-01-23 14:25:00|8660|8645|8654|8639|8664.1|8649.1|8648.6|8633.6|51
1674484200000|2023-01-23 14:30:00|8654.1|8639.1|8634|8619|8660.1|8645.1|8616.8|8601.8|272
1674484500000|2023-01-23 14:35:00|8633.6|8618.6|8654.8|8639.8|8660|8645|8628.5|8613.5|110
1674484800000|2023-01-23 14:40:00|8654.6|8639.6|8685|8670|8689.6|8674.6|8653.6|8638.6|123
1674485100000|2023-01-23 14:45:00|8685.1|8670.1|8704.3|8689.3|8705.3|8690.3|8674|8659|166
1674485400000|2023-01-23 14:50:00|8704.5|8689.5|8718|8703|8722.1|8707.1|8704.3|8689.3|192
1674485700000|2023-01-23 14:55:00|8718.1|8703.1|8753.4|8738.4|8759.6|8744.6|8715.5|8700.5|346
1674486000000|2023-01-23 15:00:00|8753.9|8738.9|8756.8|8741.8|8772.3|8757.3|8735.9|8720.9|358
1674486300000|2023-01-23 15:05:00|8757.1|8742.1|8742.6|8727.6|8765.6|8750.6|8740.3|8725.3|132
1674486600000|2023-01-23 15:10:00|8742.3|8727.3|8747.6|8732.6|8754.1|8739.1|8737.1|8722.1|115
1674486900000|2023-01-23 15:15:00|8747.8|8732.8|8772.1|8757.1|8775.9|8760.9|8745|8730|395
1674487200000|2023-01-23 15:20:00|8770.4|8755.4|8772.8|8757.8|8773.6|8758.6|8758.3|8743.3|110
1674487500000|2023-01-23 15:25:00|8773.1|8758.1|8771|8756|8774.3|8759.3|8760.8|8745.8|122
1674487800000|2023-01-23 15:30:00|8770.5|8755.5|8797.8|8782.8|8815.4|8800.4|8770.5|8755.5|340
1674488100000|2023-01-23 15:35:00|8798.1|8783.1|8773.8|8758.8|8803.8|8788.8|8770.4|8755.4|238
1674488400000|2023-01-23 15:40:00|8774.8|8759.8|8795.5|8780.5|8795.5|8780.5|8745.8|8730.8|279
1674488700000|2023-01-23 15:45:00|8795.6|8780.6|8803.5|8788.5|8804|8789|8773.3|8758.3|252
1674489000000|2023-01-23 15:50:00|8803.8|8788.8|8805.6|8790.6|8809.1|8794.1|8797.3|8782.3|209
1674489300000|2023-01-23 15:55:00|8806.1|8791.1|8809|8794|8812.3|8797.3|8798.6|8783.6|166
1674489600000|2023-01-23 16:00:00|8809.1|8794.1|8812.8|8797.8|8814.3|8799.3|8801.5|8786.5|219
1674489900000|2023-01-23 16:05:00|8813.3|8798.3|8812.6|8797.6|8815.8|8800.8|8804.8|8789.8|179
1674490200000|2023-01-23 16:10:00|8813|8798|8849.3|8834.3|8852.3|8837.3|8809.5|8794.5|486
1674490500000|2023-01-23 16:15:00|8849.6|8834.6|8847.8|8832.8|8861.1|8846.1|8842.6|8827.6|341
1674490800000|2023-01-23 16:20:00|8850.8|8835.8|8872.4|8857.4|8887.8|8872.8|8850.8|8835.8|494
1674491100000|2023-01-23 16:25:00|8872.9|8857.9|8887.3|8872.3|8887.3|8872.3|8865.6|8850.6|159
1674491400000|2023-01-23 16:30:00|8887.8|8872.8|8883.8|8868.8|8888.8|8873.8|8873.4|8858.4|208
1674491700000|2023-01-23 16:35:00|8883.1|8868.1|8864.3|8849.3|8889.4|8874.4|8859.4|8844.4|225
1674492000000|2023-01-23 16:40:00|8863.9|8848.9|8854.3|8839.3|8867.6|8852.6|8851.6|8836.6|146
1674492300000|2023-01-23 16:45:00|8854.6|8839.6|8855.3|8840.3|8858.8|8843.8|8848.1|8833.1|109
1674492600000|2023-01-23 16:50:00|8855.6|8840.6|8855.6|8840.6|8858.3|8843.3|8839.4|8824.4|179
1674492900000|2023-01-23 16:55:00|8855.9|8840.9|8837.3|8822.3|8858.4|8843.4|8835.1|8820.1|141
1674493200000|2023-01-23 17:00:00|8838.3|8823.3|8830.8|8815.8|8858.3|8843.3|8821|8806|185
1674493500000|2023-01-23 17:05:00|8833.5|8818.5|8822.1|8807.1|8843.5|8828.5|8822.1|8807.1|136
1674493800000|2023-01-23 17:10:00|8822.5|8807.5|8829.3|8814.3|8837.5|8822.5|8822.1|8807.1|174
1674494100000|2023-01-23 17:15:00|8829.1|8814.1|8799|8784|8835|8820|8793.8|8778.8|125
1674494400000|2023-01-23 17:20:00|8797.5|8782.5|8799.5|8784.5|8809.5|8794.5|8789.3|8774.3|117
1674494700000|2023-01-23 17:25:00|8799.8|8784.8|8792|8777|8809.8|8794.8|8792|8777|109
1674495000000|2023-01-23 17:30:00|8792.8|8777.8|8787.5|8772.5|8805|8790|8786.5|8771.5|115
1674495300000|2023-01-23 17:35:00|8790|8775|8810.5|8795.5|8811|8796|8782.5|8767.5|78
1674495600000|2023-01-23 17:40:00|8810.6|8795.6|8815.7|8800.7|8825.6|8810.6|8807.7|8792.7|103
1674495900000|2023-01-23 17:45:00|8810.5|8795.5|8822.5|8807.5|8822.5|8807.5|8807.7|8792.7|76
1674496200000|2023-01-23 17:50:00|8822.2|8807.2|8820|8805|8823.2|8808.2|8812|8797|81
1674496500000|2023-01-23 17:55:00|8820.3|8805.3|8824.5|8809.5|8827.5|8812.5|8818.8|8803.8|74
1674496800000|2023-01-23 18:00:00|8824.3|8809.3|8817.5|8802.5|8826.5|8811.5|8815.8|8800.8|83
1674497100000|2023-01-23 18:05:00|8818.3|8803.3|8817.5|8802.5|8819.7|8804.7|8797.8|8782.8|119
1674497400000|2023-01-23 18:10:00|8818.5|8803.5|8819.2|8804.2|8821.3|8806.3|8815.5|8800.5|79
1674497700000|2023-01-23 18:15:00|8819.8|8804.8|8802.2|8787.2|8821.3|8806.3|8801.5|8786.5|103
1674498000000|2023-01-23 18:20:00|8803.2|8788.2|8806.4|8791.4|8815.8|8800.8|8803|8788|138
1674498300000|2023-01-23 18:25:00|8806.5|8791.5|8812.7|8797.7|8812.7|8797.7|8802.9|8787.9|153
1674498600000|2023-01-23 18:30:00|8811.4|8796.4|8819.5|8804.5|8822|8807|8807.9|8792.9|115
1674498900000|2023-01-23 18:35:00|8820|8805|8818.4|8803.4|8825.3|8810.3|8809.4|8794.4|110
1674499200000|2023-01-23 18:40:00|8817.4|8802.4|8810.7|8795.7|8825.4|8810.4|8810.7|8795.7|73
1674499500000|2023-01-23 18:45:00|8809.4|8794.4|8807.9|8792.9|8818.7|8803.7|8806.9|8791.9|92
1674499800000|2023-01-23 18:50:00|8808|8793|8804.4|8789.4|8824.2|8809.2|8804.4|8789.4|112
1674500100000|2023-01-23 18:55:00|8804.7|8789.7|8789.5|8774.5|8806.4|8791.4|8775.5|8760.5|318
1674500400000|2023-01-23 19:00:00|8789|8774|8764.2|8749.2|8791.5|8776.5|8756|8741|277
1674500700000|2023-01-23 19:05:00|8764.4|8749.4|8752.7|8737.7|8787.7|8772.7|8749.4|8734.4|238
1674501000000|2023-01-23 19:10:00|8752.5|8737.5|8769.2|8754.2|8791.5|8776.5|8745|8730|870
1674501300000|2023-01-23 19:15:00|8769|8754|8768.4|8753.4|8777|8762|8764.5|8749.5|308
1674501600000|2023-01-23 19:20:00|8767.4|8752.4|8767.4|8752.4|8767.4|8752.4|8767.4|8752.4|0
1674525600000|2023-01-24 02:00:00|8764.3|8749.3|8730.8|8715.8|8764.3|8749.3|8730.8|8715.8|52
1674525900000|2023-01-24 02:05:00|8730.3|8715.3|8696.3|8681.3|8732.5|8717.5|8693.7|8678.7|76
1674526200000|2023-01-24 02:10:00|8695.8|8680.8|8701|8686|8705.3|8690.3|8686.8|8671.8|25
1674526500000|2023-01-24 02:15:00|8701.3|8686.3|8692.5|8677.5|8706.3|8691.3|8692.5|8677.5|12
1674526800000|2023-01-24 02:20:00|8692.2|8677.2|8685.2|8670.2|8694.8|8679.8|8679.8|8664.8|25
1674527100000|2023-01-24 02:25:00|8685|8670|8691.5|8676.5|8691.5|8676.5|8677.8|8662.8|11
1674527400000|2023-01-24 02:30:00|8698.5|8683.5|8704.3|8689.3|8705.5|8690.5|8696|8681|20
1674527700000|2023-01-24 02:35:00|8703.8|8688.8|8715.7|8700.7|8715.7|8700.7|8700.5|8685.5|4
1674528000000|2023-01-24 02:40:00|8715.8|8700.8|8720.7|8705.7|8721.8|8706.8|8715.8|8700.8|11
1674528300000|2023-01-24 02:45:00|8721|8706|8718.5|8703.5|8725.7|8710.7|8717.7|8702.7|5
1674528600000|2023-01-24 02:50:00|8723.6|8708.6|8727.3|8712.3|8727.8|8712.8|8721.7|8706.7|2
1674528900000|2023-01-24 02:55:00|8722|8707|8723.5|8708.5|8723.5|8708.5|8722|8707|1
1674529200000|2023-01-24 03:00:00|8724.5|8709.5|8731.2|8716.2|8731.2|8716.2|8724.5|8709.5|2
1674529500000|2023-01-24 03:05:00|8728.5|8713.5|8729.5|8714.5|8729.5|8714.5|8727.5|8712.5|2
1674529800000|2023-01-24 03:10:00|8728|8713|8723.5|8708.5|8728|8713|8723.2|8708.2|3
1674530100000|2023-01-24 03:15:00|8721.5|8706.5|8717.3|8702.3|8721.5|8706.5|8717.3|8702.3|0
1674530400000|2023-01-24 03:20:00|8716.7|8701.7|8718.3|8703.3|8718.8|8703.8|8716.7|8701.7|1
1674530700000|2023-01-24 03:25:00|8718.5|8703.5|8718.3|8703.3|8718.8|8703.8|8718.3|8703.3|0
1674531000000|2023-01-24 03:30:00|8716.7|8701.7|8710.9|8695.9|8719.4|8704.4|8710.9|8695.9|3
1674531300000|2023-01-24 03:35:00|8709.4|8694.4|8702.9|8687.9|8710.9|8695.9|8702.4|8687.4|6
1674531600000|2023-01-24 03:40:00|8703.2|8688.2|8701.4|8686.4|8705.4|8690.4|8701.4|8686.4|2
1674531900000|2023-01-24 03:45:00|8701.8|8686.8|8702.4|8687.4|8705.2|8690.2|8701.8|8686.8|1
1674532200000|2023-01-24 03:50:00|8702.7|8687.7|8698.4|8683.4|8703.4|8688.4|8697.4|8682.4|1
1674532500000|2023-01-24 03:55:00|8698|8683|8699.4|8684.4|8699.4|8684.4|8697.9|8682.9|1
1674532800000|2023-01-24 04:00:00|8698.9|8683.9|8701.4|8686.4|8702.4|8687.4|8698.9|8683.9|0
1674533100000|2023-01-24 04:05:00|8700.4|8685.4|8708.2|8693.2|8708.5|8693.5|8698.4|8683.4|3
1674533400000|2023-01-24 04:10:00|8708.5|8693.5|8708|8693|8709.5|8694.5|8708|8693|0
1674533700000|2023-01-24 04:15:00|8708.2|8693.2|8708.5|8693.5|8708.5|8693.5|8708|8693|0
1674534000000|2023-01-24 04:20:00|8708.4|8693.4|8707|8692|8708.5|8693.5|8707|8692|0
1674534300000|2023-01-24 04:25:00|8707.7|8692.7|8708.5|8693.5|8708.5|8693.5|8707.7|8692.7|1
1674534600000|2023-01-24 04:30:00|8708|8693|8709.7|8694.7|8709.7|8694.7|8708|8693|0
1674534900000|2023-01-24 04:35:00|8709.2|8694.2|8709.2|8694.2|8709.7|8694.7|8709.2|8694.2|0
1674535200000|2023-01-24 04:40:00|8709.7|8694.7|8708|8693|8709.7|8694.7|8708|8693|0
1674535500000|2023-01-24 04:45:00|8708.5|8693.5|8708|8693|8708.5|8693.5|8708|8693|0
1674535800000|2023-01-24 04:50:00|8707.4|8692.4|8709.1|8694.1|8709.4|8694.4|8706.6|8691.6|2
1674536100000|2023-01-24 04:55:00|8708.9|8693.9|8709.1|8694.1|8709.1|8694.1|8708.6|8693.6|0
1674536400000|2023-01-24 05:00:00|8708.9|8693.9|8708.6|8693.6|8710.1|8695.1|8708.6|8693.6|0
1674536700000|2023-01-24 05:05:00|8708.4|8693.4|8708.1|8693.1|8708.4|8693.4|8708.1|8693.1|1
1674537000000|2023-01-24 05:10:00|8707.9|8692.9|8708.6|8693.6|8708.7|8693.7|8707.1|8692.1|2
1674537300000|2023-01-24 05:15:00|8708.2|8693.2|8708.6|8693.6|8708.6|8693.6|8708.1|8693.1|1
1674537600000|2023-01-24 05:20:00|8708.9|8693.9|8709.7|8694.7|8709.7|8694.7|8708.7|8693.7|1
1674537900000|2023-01-24 05:25:00|8710.1|8695.1|8716.2|8701.2|8717.6|8702.6|8710.1|8695.1|2
1674538200000|2023-01-24 05:30:00|8716.4|8701.4|8716.7|8701.7|8716.7|8701.7|8716.4|8701.4|0
1674538500000|2023-01-24 05:35:00|8718.2|8703.2|8716.7|8701.7|8718.2|8703.2|8716.2|8701.2|0
1674538800000|2023-01-24 05:40:00|8720.1|8705.1|8718.2|8703.2|8720.1|8705.1|8717.7|8702.7|1
1674539100000|2023-01-24 05:45:00|8719.2|8704.2|8718.2|8703.2|8719.2|8704.2|8718.2|8703.2|0
1674539400000|2023-01-24 05:50:00|8718.7|8703.7|8718.7|8703.7|8718.7|8703.7|8718.7|8703.7|0
1674539700000|2023-01-24 05:55:00|8719.1|8704.1|8716.6|8701.6|8719.1|8704.1|8716.6|8701.6|0
1674540000000|2023-01-24 06:00:00|8716.9|8701.9|8717.2|8702.2|8718.1|8703.1|8716.9|8701.9|0
1674540300000|2023-01-24 06:05:00|8716.6|8701.6|8716.1|8701.1|8717.1|8702.1|8713.4|8698.4|1
1674540600000|2023-01-24 06:10:00|8715.6|8700.6|8720.6|8705.6|8720.6|8705.6|8715.4|8700.4|0
1674540900000|2023-01-24 06:15:00|8720.4|8705.4|8720.1|8705.1|8720.4|8705.4|8720.1|8705.1|0
1674541200000|2023-01-24 06:20:00|8711.1|8696.1|8709.9|8694.9|8711.1|8696.1|8709.3|8694.3|2
1674541500000|2023-01-24 06:25:00|8710.2|8695.2|8711.1|8696.1|8711.1|8696.1|8710.2|8695.2|0
1674541800000|2023-01-24 06:30:00|8710.4|8695.4|8700.6|8685.6|8710.4|8695.4|8696.6|8681.6|9
1674542100000|2023-01-24 06:35:00|8701.1|8686.1|8699.1|8684.1|8701.1|8686.1|8697.6|8682.6|1
1674542400000|2023-01-24 06:40:00|8699.4|8684.4|8699.9|8684.9|8700.4|8685.4|8699.4|8684.4|0
1674542700000|2023-01-24 06:45:00|8700.9|8685.9|8700.9|8685.9|8700.9|8685.9|8700.6|8685.6|0
1674543000000|2023-01-24 06:50:00|8703.4|8688.4|8700.4|8685.4|8703.4|8688.4|8700.4|8685.4|2
1674543300000|2023-01-24 06:55:00|8700.1|8685.1|8703.1|8688.1|8704.1|8689.1|8700.1|8685.1|0
1674543600000|2023-01-24 07:00:00|8703.4|8688.4|8704.6|8689.6|8705.1|8690.1|8703.4|8688.4|0
1674543900000|2023-01-24 07:05:00|8705.1|8690.1|8707.6|8692.6|8708.1|8693.1|8705.1|8690.1|0
1674544200000|2023-01-24 07:10:00|8707.4|8692.4|8704.1|8689.1|8708.1|8693.1|8702.3|8687.3|11
1674544500000|2023-01-24 07:15:00|8703.8|8688.8|8702.9|8687.9|8707.6|8692.6|8702.6|8687.6|4
1674544800000|2023-01-24 07:20:00|8703.1|8688.1|8708.9|8693.9|8708.9|8693.9|8703.1|8688.1|2
1674545100000|2023-01-24 07:25:00|8708.8|8693.8|8712.3|8697.3|8712.3|8697.3|8707.3|8692.3|1
1674545400000|2023-01-24 07:30:00|8710.3|8695.3|8712.3|8697.3|8713.3|8698.3|8710.3|8695.3|0
1674545700000|2023-01-24 07:35:00|8711.8|8696.8|8712.8|8697.8|8713.8|8698.8|8711.8|8696.8|0
1674546000000|2023-01-24 07:40:00|8712.6|8697.6|8713.3|8698.3|8713.8|8698.8|8710.9|8695.9|1
1674546300000|2023-01-24 07:45:00|8712.8|8697.8|8709.3|8694.3|8714.3|8699.3|8708.9|8693.9|2
1674546600000|2023-01-24 07:50:00|8708.3|8693.3|8708.8|8693.8|8709.3|8694.3|8707.8|8692.8|0
1674546900000|2023-01-24 07:55:00|8708.3|8693.3|8710.3|8695.3|8711.3|8696.3|8708.3|8693.3|1
1674547200000|2023-01-24 08:00:00|8710.8|8695.8|8715.8|8700.8|8717.8|8702.8|8710.8|8695.8|4
1674547500000|2023-01-24 08:05:00|8715.5|8700.5|8715.8|8700.8|8717.8|8702.8|8714.9|8699.9|1
1674547800000|2023-01-24 08:10:00|8715.6|8700.6|8707.8|8692.8|8719.3|8704.3|8707.8|8692.8|7
1674548100000|2023-01-24 08:15:00|8704.1|8689.1|8708.5|8693.5|8710.3|8695.3|8697.1|8682.1|18
1674548400000|2023-01-24 08:20:00|8708.3|8693.3|8705.1|8690.1|8709|8694|8702.8|8687.8|4
1674548700000|2023-01-24 08:25:00|8704.8|8689.8|8705.3|8690.3|8706.6|8691.6|8701.3|8686.3|7
1674549000000|2023-01-24 08:30:00|8705.8|8690.8|8703.3|8688.3|8707.3|8692.3|8702.9|8687.9|0
1674549300000|2023-01-24 08:35:00|8703.1|8688.1|8708.3|8693.3|8708.3|8693.3|8703.1|8688.1|2
1674549600000|2023-01-24 08:40:00|8707.8|8692.8|8696.3|8681.3|8707.8|8692.8|8693.8|8678.8|16
1674549900000|2023-01-24 08:45:00|8695.8|8680.8|8683.1|8668.1|8696.3|8681.3|8681.1|8666.1|17
1674550200000|2023-01-24 08:50:00|8686.2|8671.2|8681|8666|8692|8677|8681|8666|25
1674550500000|2023-01-24 08:55:00|8680.8|8665.8|8682.3|8667.3|8682.3|8667.3|8677.5|8662.5|16
1674550800000|2023-01-24 09:00:00|8682.9|8667.9|8685|8670|8685.5|8670.5|8681.3|8666.3|8
1674551100000|2023-01-24 09:05:00|8684.5|8669.5|8683|8668|8684.5|8669.5|8681.8|8666.8|2
1674551400000|2023-01-24 09:10:00|8682.8|8667.8|8687.5|8672.5|8688|8673|8682.8|8667.8|1
1674551700000|2023-01-24 09:15:00|8687|8672|8688|8673|8689.5|8674.5|8686.5|8671.5|1
1674552000000|2023-01-24 09:20:00|8687.5|8672.5|8676.5|8661.5|8687.5|8672.5|8676|8661|24
1674552300000|2023-01-24 09:25:00|8677|8662|8683.5|8668.5|8685.8|8670.8|8677|8662|13
1674552600000|2023-01-24 09:30:00|8684.5|8669.5|8653.8|8638.8|8690.5|8675.5|8653.7|8638.7|50
1674552900000|2023-01-24 09:35:00|8653.7|8638.7|8652.8|8637.8|8664.3|8649.3|8651.7|8636.7|17
1674553200000|2023-01-24 09:40:00|8652.5|8637.5|8646.8|8631.8|8652.5|8637.5|8637|8622|26
1674553500000|2023-01-24 09:45:00|8646.7|8631.7|8645.2|8630.2|8649.1|8634.1|8644.3|8629.3|8
1674553800000|2023-01-24 09:50:00|8644.8|8629.8|8662.5|8647.5|8662.5|8647.5|8644.3|8629.3|14
1674554100000|2023-01-24 09:55:00|8662.8|8647.8|8657.2|8642.2|8662.8|8647.8|8652.8|8637.8|13
1674554400000|2023-01-24 10:00:00|8657.3|8642.3|8663.5|8648.5|8664.3|8649.3|8656.5|8641.5|10
1674554700000|2023-01-24 10:05:00|8663.7|8648.7|8672.5|8657.5|8672.5|8657.5|8661.2|8646.2|18
1674555000000|2023-01-24 10:10:00|8672.7|8657.7|8703.3|8688.3|8721.4|8696.1|8672|8657|111
1674555300000|2023-01-24 10:15:00|8702.8|8687.8|8679.5|8664.5|8719.5|8704.5|8671.7|8656.7|48
1674555600000|2023-01-24 10:20:00|8675.8|8660.8|8684.2|8669.2|8693.3|8673|8670.2|8655.2|20
1674555900000|2023-01-24 10:25:00|8682.5|8667.5|8684.5|8669.5|8684.8|8669.8|8675|8660|20
1674556200000|2023-01-24 10:30:00|8685.2|8670.2|8685.8|8670.8|8686.3|8671.3|8670.5|8655.5|42
1674556500000|2023-01-24 10:35:00|8686|8671|8694|8679|8701.3|8686.3|8684|8669|9
1674556800000|2023-01-24 10:40:00|8692.9|8677.9|8701.5|8686.5|8703.8|8688.8|8690.5|8675.5|4
1674557100000|2023-01-24 10:45:00|8700|8685|8696.5|8681.5|8700.3|8685.3|8695|8680|4
1674557400000|2023-01-24 10:50:00|8695.5|8680.5|8700.3|8685.3|8714.2|8699.2|8695|8680|18
1674557700000|2023-01-24 10:55:00|8703.4|8688.4|8721.8|8706.8|8721.8|8706.8|8703.4|8688.4|4
1674558000000|2023-01-24 11:00:00|8722.5|8707.5|8725|8710|8725.5|8710.5|8719.5|8704.5|27
1674558300000|2023-01-24 11:05:00|8728.1|8713.1|8742.8|8727.8|8743.8|8728.8|8727|8712|60
1674558600000|2023-01-24 11:10:00|8739.8|8724.8|8744.8|8729.8|8745.3|8730.3|8733.2|8718.2|4
1674558900000|2023-01-24 11:15:00|8744.3|8729.3|8730.7|8715.7|8744.7|8729.7|8721.7|8706.7|24
1674559200000|2023-01-24 11:20:00|8730.8|8715.8|8726|8711|8739.5|8724.5|8724.8|8709.8|16
1674559500000|2023-01-24 11:25:00|8726.2|8711.2|8733.2|8718.2|8737|8722|8723.5|8708.5|6
1674559800000|2023-01-24 11:30:00|8750.9|8713.4|8751|8736|8751|8736|8744.7|8713.4|72
1674560100000|2023-01-24 11:35:00|8751.2|8736.2|8748|8733|8752.9|8737.9|8748|8733|4
1674560400000|2023-01-24 11:40:00|8752.2|8737.2|8750.3|8735.3|8752.2|8737.2|8745.9|8730.9|4
1674560700000|2023-01-24 11:45:00|8750.8|8735.8|8755.9|8740.9|8755.9|8740.9|8750.8|8735.8|3
1674561000000|2023-01-24 11:50:00|8755.4|8740.4|8752.4|8737.4|8755.5|8740.5|8750.9|8735.9|7
1674561300000|2023-01-24 11:55:00|8752.9|8737.9|8754|8739|8754|8739|8750.5|8735.5|3
1674561600000|2023-01-24 12:00:00|8754.2|8739.2|8753.4|8738.4|8756.5|8741.5|8751.5|8736.5|8
1674561900000|2023-01-24 12:05:00|8753|8738|8749|8734|8758|8743|8749|8734|4
1674562200000|2023-01-24 12:10:00|8749.5|8734.5|8753.2|8738.2|8757.4|8742.4|8747.2|8732.2|41
1674562500000|2023-01-24 12:15:00|8754.2|8739.2|8764.7|8749.7|8764.7|8749.7|8753.7|8738.7|30
1674562800000|2023-01-24 12:20:00|8761.8|8746.8|8756.7|8741.7|8762|8747|8752|8737|7
1674563100000|2023-01-24 12:25:00|8756.2|8741.2|8755.5|8740.5|8757.7|8742.7|8750.7|8735.7|8
1674563400000|2023-01-24 12:30:00|8755.4|8740.4|8757.7|8742.7|8765.9|8750.9|8754.9|8739.9|12
1674563700000|2023-01-24 12:35:00|8757.8|8742.8|8759.8|8744.8|8759.8|8744.8|8750.3|8735.3|7
1674564000000|2023-01-24 12:40:00|8761.2|8746.2|8763.6|8748.6|8764.4|8749.4|8758.9|8743.9|12
1674564300000|2023-01-24 12:45:00|8760.8|8745.8|8745.6|8730.6|8760.9|8745.9|8740.7|8725.7|69
1674564600000|2023-01-24 12:50:00|8745.9|8730.9|8752.4|8737.4|8754.7|8739.7|8743.6|8728.6|29
1674564900000|2023-01-24 12:55:00|8751.9|8736.9|8749.2|8734.2|8753.4|8738.4|8737.2|8722.2|16
1674565200000|2023-01-24 13:00:00|8749.6|8734.6|8741.7|8726.7|8749.9|8734.9|8739.6|8724.6|77
1674565500000|2023-01-24 13:05:00|8741.2|8726.2|8743.7|8728.7|8746.9|8731.9|8740|8725|20
1674565800000|2023-01-24 13:10:00|8743.4|8728.4|8725.6|8710.6|8743.4|8728.4|8723.4|8708.4|60
1674566100000|2023-01-24 13:15:00|8725.4|8710.4|8736.3|8721.3|8739.9|8724.9|8723.6|8708.6|35
1674566400000|2023-01-24 13:20:00|8734.6|8719.6|8735.6|8720.6|8736.8|8721.8|8722.6|8707.6|39
1674566700000|2023-01-24 13:25:00|8734.1|8719.1|8754.1|8739.1|8760.4|8745.4|8727.1|8712.1|138
1674567000000|2023-01-24 13:30:00|8753.7|8738.7|8748.9|8733.9|8758.6|8743.6|8745.6|8730.6|63
1674567300000|2023-01-24 13:35:00|8747.1|8732.1|8741.9|8726.9|8749.1|8734.1|8738.7|8723.7|49
1674567600000|2023-01-24 13:40:00|8741.2|8726.2|8733.6|8718.6|8745.4|8730.4|8721.8|8706.8|83
1674567900000|2023-01-24 13:45:00|8734.1|8719.1|8701.1|8686.1|8734.1|8719.1|8699.4|8684.4|57
1674568200000|2023-01-24 13:50:00|8700.4|8685.4|8697.5|8682.5|8707.6|8692.6|8686.8|8671.8|52
1674568500000|2023-01-24 13:55:00|8697.3|8682.3|8714.8|8699.8|8723.5|8708.5|8695.8|8680.8|57
1674568800000|2023-01-24 14:00:00|8716.5|8701.5|8704.8|8689.8|8716.5|8701.5|8704.8|8689.8|15
1674569100000|2023-01-24 14:05:00|8713.5|8698.5|8726.3|8711.3|8736.3|8721.3|8713.5|8698.5|41
1674569400000|2023-01-24 14:10:00|8725.8|8710.8|8722.5|8707.5|8725.8|8710.8|8719|8704|41
1674569700000|2023-01-24 14:15:00|8723|8708|8709.1|8694.1|8724|8709|8702.3|8687.3|57
1674570000000|2023-01-24 14:20:00|8708.8|8693.8|8717.9|8702.9|8717.9|8702.9|8707.8|8692.8|8
1674570300000|2023-01-24 14:25:00|8718.1|8703.1|8729.3|8714.3|8738.4|8723.4|8718.1|8703.1|68
1674570600000|2023-01-24 14:30:00|8730.3|8715.3|8733.8|8718.8|8748.6|8733.6|8727.8|8712.8|118
1674570900000|2023-01-24 14:35:00|8733|8718|8723.3|8708.3|8741|8726|8720.2|8705.2|96
1674571200000|2023-01-24 14:40:00|8722.7|8707.7|8736.6|8721.6|8744.6|8729.6|8720.7|8705.7|72
1674571500000|2023-01-24 14:45:00|8735.4|8720.4|8717.6|8702.6|8735.4|8720.4|8703.4|8688.4|205
1674571800000|2023-01-24 14:50:00|8718.1|8703.1|8710.6|8695.6|8718.4|8703.4|8688.6|8673.6|184
1674572100000|2023-01-24 14:55:00|8710.1|8695.1|8689.4|8674.4|8714.8|8699.8|8688.6|8673.6|79
1674572400000|2023-01-24 15:00:00|8688.9|8673.9|8657.3|8642.3|8688.9|8673.9|8657.3|8642.3|132
1674572700000|2023-01-24 15:05:00|8656.8|8641.8|8671.8|8656.8|8673.6|8658.6|8652.8|8637.8|96
1674573000000|2023-01-24 15:10:00|8671.3|8656.3|8698.4|8683.4|8702.6|8687.6|8669.3|8654.3|77
1674573300000|2023-01-24 15:15:00|8698.8|8683.8|8712.3|8697.3|8717.3|8702.3|8698.1|8683.1|98
1674573600000|2023-01-24 15:20:00|8712.4|8697.4|8713.9|8698.9|8721.6|8706.6|8703.8|8688.8|65
1674573900000|2023-01-24 15:25:00|8714.3|8699.3|8711.9|8696.9|8727.1|8712.1|8710.8|8695.8|69
1674574200000|2023-01-24 15:30:00|8711.6|8696.6|8695.5|8680.5|8711.6|8696.6|8688|8673|135
1674574500000|2023-01-24 15:35:00|8695|8680|8712.9|8697.9|8721|8706|8692.1|8677.1|207
1674574800000|2023-01-24 15:40:00|8713.9|8698.9|8727.5|8712.5|8732.6|8717.6|8702.7|8687.7|148
1674575100000|2023-01-24 15:45:00|8728|8713|8709.4|8694.4|8735.8|8720.8|8709.4|8694.4|85
1674575400000|2023-01-24 15:50:00|8709|8694|8698.5|8683.5|8709|8694|8693.2|8678.2|84
1674575700000|2023-01-24 15:55:00|8698.4|8683.4|8696.4|8681.4|8709.9|8694.9|8694.4|8679.4|114
1674576000000|2023-01-24 16:00:00|8697.4|8682.4|8688|8673|8702|8687|8682.9|8667.9|132
1674576300000|2023-01-24 16:05:00|8687.5|8672.5|8685.4|8670.4|8690.2|8675.2|8679.5|8664.5|161
1674576600000|2023-01-24 16:10:00|8685.5|8670.5|8716.9|8701.9|8718.9|8703.9|8681.4|8666.4|130
1674576900000|2023-01-24 16:15:00|8717.4|8702.4|8720.9|8705.9|8725.4|8710.4|8712.5|8697.5|140
1674577200000|2023-01-24 16:20:00|8720.2|8705.2|8707.1|8692.1|8720.2|8705.2|8700.9|8685.9|79
1674577500000|2023-01-24 16:25:00|8706.1|8691.1|8721.4|8706.4|8721.4|8706.4|8706.1|8691.1|53
1674577800000|2023-01-24 16:30:00|8723.1|8708.1|8700.8|8685.8|8724.1|8709.1|8700.3|8685.3|334
1674578100000|2023-01-24 16:35:00|8701.1|8686.1|8660.3|8645.3|8704.6|8689.6|8660.3|8645.3|183
1674578400000|2023-01-24 16:40:00|8660.1|8645.1|8659.3|8644.3|8671.1|8656.1|8654.1|8639.1|119
1674578700000|2023-01-24 16:45:00|8659.8|8644.8|8626|8611|8659.8|8644.8|8608.4|8593.4|219
1674579000000|2023-01-24 16:50:00|8625.8|8610.8|8637.6|8622.6|8637.6|8622.6|8624.1|8609.1|110
1674579300000|2023-01-24 16:55:00|8635.8|8620.8|8636.9|8621.9|8641.9|8626.9|8632.1|8617.1|33
1674579600000|2023-01-24 17:00:00|8638.6|8623.6|8629.5|8614.5|8640.6|8625.6|8624.5|8609.5|136
1674579900000|2023-01-24 17:05:00|8630.6|8615.6|8630|8615|8637.6|8622.6|8625|8610|82
1674580200000|2023-01-24 17:10:00|8630.2|8615.2|8642.2|8627.2|8650|8635|8628.3|8613.3|94
1674580500000|2023-01-24 17:15:00|8641.7|8626.7|8634.2|8619.2|8641.7|8626.7|8630.2|8615.2|65
1674580800000|2023-01-24 17:20:00|8634.5|8619.5|8630.5|8615.5|8636|8621|8625.7|8610.7|101
1674581100000|2023-01-24 17:25:00|8629.5|8614.5|8621.5|8606.5|8631|8616|8617.8|8602.8|104
1674581400000|2023-01-24 17:30:00|8621|8606|8631.3|8616.3|8637.2|8622.2|8620.5|8605.5|88
1674581700000|2023-01-24 17:35:00|8630.8|8615.8|8643.3|8628.3|8654|8639|8630.3|8615.3|97
1674582000000|2023-01-24 17:40:00|8643.6|8628.6|8650.5|8635.5|8653.4|8638.4|8641.9|8626.9|84
1674582300000|2023-01-24 17:45:00|8646.8|8631.8|8646.3|8631.3|8657.2|8642.2|8642.5|8627.5|49
1674582600000|2023-01-24 17:50:00|8646.2|8631.2|8647|8632|8655.3|8640.3|8645.7|8630.7|56
1674582900000|2023-01-24 17:55:00|8647.3|8632.3|8651.7|8636.7|8653|8638|8645|8630|33
1674583200000|2023-01-24 18:00:00|8652.3|8637.3|8634|8619|8652.3|8637.3|8633|8618|63
1674583500000|2023-01-24 18:05:00|8634.5|8619.5|8624.2|8609.2|8634.5|8619.5|8620.2|8605.2|235
1674583800000|2023-01-24 18:10:00|8624|8609|8624.2|8609.2|8638.7|8623.7|8624|8609|51
1674584100000|2023-01-24 18:15:00|8627.7|8612.7|8638.2|8623.2|8642|8627|8627.7|8612.7|38
1674584400000|2023-01-24 18:20:00|8638.5|8623.5|8642.9|8627.9|8643.4|8628.4|8637.9|8622.9|173
1674584700000|2023-01-24 18:25:00|8640.8|8625.8|8642.5|8627.5|8642.7|8627.7|8634.2|8619.2|141
1674585000000|2023-01-24 18:30:00|8643.2|8628.2|8638.7|8623.7|8643.2|8628.2|8633.7|8618.7|80
1674585300000|2023-01-24 18:35:00|8638.6|8623.6|8640|8625|8643.9|8628.9|8635.9|8620.9|54
1674585600000|2023-01-24 18:40:00|8639.7|8624.7|8643.5|8628.5|8646.7|8631.7|8639.7|8624.7|63
1674585900000|2023-01-24 18:45:00|8643.7|8628.7|8639.7|8624.7|8645.7|8630.7|8637.7|8622.7|57
1674586200000|2023-01-24 18:50:00|8640|8625|8640.5|8625.5|8642.5|8627.5|8634.7|8619.7|48
1674586500000|2023-01-24 18:55:00|8639.2|8624.2|8661.2|8646.2|8664.5|8649.5|8638.2|8623.2|88
1674586800000|2023-01-24 19:00:00|8660.9|8645.9|8668.7|8653.7|8677|8662|8660.9|8645.9|105
1674587100000|2023-01-24 19:05:00|8668.3|8653.3|8666.5|8651.5|8677.7|8662.7|8656.4|8641.4|130
1674587400000|2023-01-24 19:10:00|8666.4|8651.4|8667.8|8652.8|8681.2|8666.2|8662.7|8647.7|511
1674587700000|2023-01-24 19:15:00|8665.7|8650.7|8669.5|8654.5|8673.3|8658.3|8662.8|8647.8|172
1674612000000|2023-01-25 02:00:00|8664.5|8649.5|8646.4|8631.4|8676.7|8661.7|8634.1|8619.1|81
1674612300000|2023-01-25 02:05:00|8646.1|8631.1|8651.3|8636.3|8651.3|8636.3|8639.7|8624.7|28
1674612600000|2023-01-25 02:10:00|8653|8638|8656.3|8641.3|8660.4|8645.4|8653|8638|5
1674612900000|2023-01-25 02:15:00|8662.9|8647.9|8656.8|8641.8|8671.1|8656.1|8656.8|8641.8|10
1674613200000|2023-01-25 02:20:00|8652.3|8637.3|8653.3|8638.3|8653.3|8638.3|8649.6|8634.6|3
1674613500000|2023-01-25 02:25:00|8654.3|8639.3|8656.3|8641.3|8656.3|8641.3|8652.6|8637.6|14
1674613800000|2023-01-25 02:30:00|8656.9|8641.9|8650.9|8635.9|8657.3|8642.3|8650.9|8635.9|8
1674614100000|2023-01-25 02:35:00|8650.4|8635.4|8645.9|8630.9|8650.4|8635.4|8645.9|8630.9|3
1674614400000|2023-01-25 02:40:00|8645.6|8630.6|8635.9|8620.9|8645.6|8630.6|8635.9|8620.9|4
1674614700000|2023-01-25 02:45:00|8635.4|8620.4|8634.4|8619.4|8635.4|8620.4|8634.4|8619.4|1
1674615000000|2023-01-25 02:50:00|8633.7|8618.7|8625.4|8610.4|8633.7|8618.7|8621.3|8606.3|9
1674615300000|2023-01-25 02:55:00|8625.1|8610.1|8623.4|8608.4|8625.1|8610.1|8622.8|8607.8|0
1674615600000|2023-01-25 03:00:00|8624.9|8609.9|8621.4|8606.4|8624.9|8609.9|8621.4|8606.4|3
1674615900000|2023-01-25 03:05:00|8620.9|8605.9|8623.4|8608.4|8623.4|8608.4|8620.6|8605.6|1
1674616200000|2023-01-25 03:10:00|8623.9|8608.9|8624.9|8609.9|8626.1|8611.1|8622.4|8607.4|7
1674616500000|2023-01-25 03:15:00|8625.4|8610.4|8622.4|8607.4|8625.4|8610.4|8621.9|8606.9|2
1674616800000|2023-01-25 03:20:00|8625.7|8610.7|8569.3|8554.3|8625.7|8610.7|8565.1|8550.1|44
1674617100000|2023-01-25 03:25:00|8568.9|8553.9|8579.8|8564.8|8584.9|8569.9|8568.9|8553.9|7
1674617400000|2023-01-25 03:30:00|8579.3|8564.3|8605.8|8590.8|8614.8|8599.8|8575.3|8560.3|30
1674617700000|2023-01-25 03:35:00|8605|8590|8617.4|8602.4|8618.8|8603.8|8598.3|8583.3|10
1674618000000|2023-01-25 03:40:00|8617.8|8602.8|8618.3|8603.3|8618.8|8603.8|8615.4|8600.4|1
1674618300000|2023-01-25 03:45:00|8624.6|8609.6|8621.3|8606.3|8624.6|8609.6|8618.8|8603.8|2
1674618600000|2023-01-25 03:50:00|8621.8|8606.8|8622.3|8607.3|8622.8|8607.8|8618.3|8603.3|0
1674618900000|2023-01-25 03:55:00|8623.8|8608.8|8622.8|8607.8|8623.8|8608.8|8622.8|8607.8|0
1674619200000|2023-01-25 04:00:00|8623.3|8608.3|8623.8|8608.8|8623.8|8608.8|8622.8|8607.8|0
1674619500000|2023-01-25 04:05:00|8624.1|8609.1|8628.3|8613.3|8628.8|8613.8|8624.1|8609.1|0
1674619800000|2023-01-25 04:10:00|8628.8|8613.8|8628.3|8613.3|8628.8|8613.8|8627.6|8612.6|1
1674620100000|2023-01-25 04:15:00|8627.8|8612.8|8628.3|8613.3|8628.3|8613.3|8627.8|8612.8|0
1674621000000|2023-01-25 04:30:00|8628.6|8613.6|8627.8|8612.8|8629.3|8614.3|8627.8|8612.8|0
1674621300000|2023-01-25 04:35:00|8625.3|8610.3|8612.3|8597.3|8627.3|8612.3|8609.3|8594.3|1
1674621600000|2023-01-25 04:40:00|8608.3|8593.3|8609|8594|8610|8595|8604|8589|13
1674621900000|2023-01-25 04:45:00|8609.1|8594.1|8609.5|8594.5|8609.5|8594.5|8609.1|8594.1|0
1674622500000|2023-01-25 04:55:00|8601.5|8586.5|8592.5|8577.5|8602.5|8587.5|8592.5|8577.5|1
1674622800000|2023-01-25 05:00:00|8591.5|8576.5|8591.3|8576.3|8596.2|8576.5|8591.3|8571.2|0
1674623100000|2023-01-25 05:05:00|8591|8576|8588.8|8573.8|8591|8576|8588.2|8573.2|0
1674623700000|2023-01-25 05:15:00|8588.5|8573.5|8588.5|8573.5|8588.5|8573.5|8588.5|8573.5|0
1674624000000|2023-01-25 05:20:00|8587.2|8572.2|8590|8575|8590.7|8575.7|8585.2|8570.2|4
1674624300000|2023-01-25 05:25:00|8589.8|8574.8|8587.8|8572.8|8590|8575|8587.7|8572.7|0
1674624600000|2023-01-25 05:30:00|8587.3|8572.3|8591.5|8576.5|8598|8583|8587.3|8572.3|3
1674624900000|2023-01-25 05:35:00|8591|8576|8596|8581|8597|8582|8590|8575|10
1674625200000|2023-01-25 05:40:00|8595.5|8580.5|8594.5|8579.5|8596.5|8581.5|8594.5|8579.5|0
1674625500000|2023-01-25 05:45:00|8593|8578|8596.7|8581.7|8596.7|8581.7|8593|8578|1
1674625800000|2023-01-25 05:50:00|8596.8|8581.8|8596.7|8581.7|8597.2|8582.2|8596.7|8581.7|0
1674626400000|2023-01-25 06:00:00|8602|8587|8610.4|8595.4|8610.4|8595.4|8602|8587|9
1674626700000|2023-01-25 06:05:00|8606.7|8591.7|8618.9|8603.9|8619.4|8604.4|8605.4|8590.4|10
1674627000000|2023-01-25 06:10:00|8619|8604|8618.9|8603.9|8619.4|8604.4|8618.9|8603.9|1
1674627300000|2023-01-25 06:15:00|8611.2|8596.2|8601.5|8586.5|8611.2|8596.2|8600.5|8585.5|4
1674627900000|2023-01-25 06:25:00|8600.6|8585.6|8598.4|8583.4|8600.6|8585.6|8597.4|8582.4|1
1674628200000|2023-01-25 06:30:00|8593.9|8578.9|8591.9|8576.9|8593.9|8578.9|8588.4|8573.4|6
1674628500000|2023-01-25 06:35:00|8591.7|8576.7|8599.9|8584.9|8604.7|8589.7|8591.7|8576.7|4
1674628800000|2023-01-25 06:40:00|8598.5|8583.5|8598.5|8583.5|8598.5|8583.5|8598.5|8583.5|1
1674629100000|2023-01-25 06:45:00|8599.9|8584.9|8604.9|8589.9|8605.9|8590.9|8599.9|8584.9|1
1674629400000|2023-01-25 06:50:00|8605.3|8590.3|8611.9|8596.9|8611.9|8596.9|8605.3|8590.3|1
1674629700000|2023-01-25 06:55:00|8612.2|8597.2|8624.9|8609.9|8626.4|8611.4|8612.2|8597.2|19
1674630000000|2023-01-25 07:00:00|8625|8610|8624.2|8609.2|8625.4|8610.4|8617.4|8602.4|7
1674630300000|2023-01-25 07:05:00|8624.4|8609.4|8627.9|8612.9|8629.2|8614.2|8624.4|8609.4|13
1674630600000|2023-01-25 07:10:00|8628|8613|8626.9|8611.9|8629.5|8614.5|8626.9|8611.9|1
1674630900000|2023-01-25 07:15:00|8627.4|8612.4|8628.4|8613.4|8629.9|8614.9|8625.9|8610.9|0
1674631200000|2023-01-25 07:20:00|8630.9|8615.9|8630.9|8615.9|8630.9|8615.9|8630.9|8615.9|2
1674631500000|2023-01-25 07:25:00|8630.7|8615.7|8630.4|8615.4|8630.9|8615.9|8630.4|8615.4|0
1674631800000|2023-01-25 07:30:00|8630.9|8615.9|8625.9|8610.9|8630.9|8615.9|8624.9|8609.9|2
1674632100000|2023-01-25 07:35:00|8626.2|8611.2|8626.4|8611.4|8626.9|8611.9|8626.2|8611.2|0
1674632400000|2023-01-25 07:40:00|8626.5|8611.5|8626.9|8611.9|8626.9|8611.9|8626.5|8611.5|0
1674632700000|2023-01-25 07:45:00|8624.6|8609.6|8619.4|8604.4|8624.6|8609.6|8618.7|8603.7|2
1674633000000|2023-01-25 07:50:00|8619.6|8604.6|8617.2|8602.2|8619.9|8604.9|8617.2|8602.2|1
1674633300000|2023-01-25 07:55:00|8617.4|8602.4|8617.2|8602.2|8617.4|8602.4|8617.2|8602.2|2
1674633600000|2023-01-25 08:00:00|8615.5|8600.5|8602.9|8587.9|8615.5|8600.5|8601.6|8586.6|3
1674633900000|2023-01-25 08:05:00|8600.6|8585.6|8607.9|8592.9|8609.1|8594.1|8600.6|8585.6|4
1674634200000|2023-01-25 08:10:00|8608.1|8593.1|8607.9|8592.9|8609.4|8594.4|8604.4|8589.4|4
1674634500000|2023-01-25 08:15:00|8607.8|8592.8|8607.9|8592.9|8609.4|8594.4|8604.9|8589.9|9
1674634800000|2023-01-25 08:20:00|8605.5|8590.5|8609.8|8594.8|8611.4|8596.4|8604.3|8589.3|10
1674635100000|2023-01-25 08:25:00|8609.4|8594.4|8597.9|8582.9|8609.9|8594.9|8597.9|8582.9|18
1674635400000|2023-01-25 08:30:00|8592.1|8577.1|8590.2|8575.2|8595.1|8580.1|8589.6|8574.6|11
1674635700000|2023-01-25 08:35:00|8590.6|8575.6|8590.1|8575.1|8590.6|8575.6|8590.1|8575.1|0
1674636000000|2023-01-25 08:40:00|8590.6|8575.6|8590.6|8575.6|8590.6|8575.6|8590.1|8575.1|0
1674636300000|2023-01-25 08:45:00|8590.4|8575.4|8590.1|8575.1|8590.4|8575.4|8590.1|8575.1|1
1674636600000|2023-01-25 08:50:00|8581.9|8566.9|8582.4|8567.4|8583.9|8568.9|8573.4|8558.4|33
1674636900000|2023-01-25 08:55:00|8582.6|8567.6|8587.4|8572.4|8588.9|8573.9|8582.4|8567.4|6
1674637200000|2023-01-25 09:00:00|8580.4|8565.4|8585.4|8570.4|8587.4|8572.4|8578.4|8563.4|7
1674637500000|2023-01-25 09:05:00|8582.3|8567.3|8577.9|8562.9|8582.9|8567.9|8577.9|8562.9|4
1674637800000|2023-01-25 09:10:00|8580.7|8565.7|8596.9|8581.9|8596.9|8581.9|8580.7|8565.7|10
1674638100000|2023-01-25 09:15:00|8596.8|8581.8|8590.9|8575.9|8597.9|8582.9|8588.9|8573.9|12
1674638400000|2023-01-25 09:20:00|8594.7|8579.7|8604.9|8589.9|8605.4|8590.4|8594.7|8579.7|3
1674638700000|2023-01-25 09:25:00|8605.4|8590.4|8617.4|8602.4|8618.1|8603.1|8598.4|8583.4|14
1674639000000|2023-01-25 09:30:00|8616.3|8601.3|8614.6|8599.6|8616.9|8601.9|8614.4|8599.4|16
1674639300000|2023-01-25 09:35:00|8614.1|8599.1|8614.9|8599.9|8617.8|8602.8|8614.1|8599.1|0
1674639600000|2023-01-25 09:40:00|8614.8|8599.8|8613.9|8598.9|8614.8|8599.8|8613.9|8598.9|0
1674639900000|2023-01-25 09:45:00|8613.6|8598.6|8614.1|8599.1|8614.1|8599.1|8613.6|8598.6|0
1674640200000|2023-01-25 09:50:00|8613.9|8598.9|8597.8|8582.8|8613.9|8598.9|8597.8|8582.8|19
1674640500000|2023-01-25 09:55:00|8594.8|8579.8|8588.6|8573.6|8594.8|8579.8|8588.1|8573.1|5
1674640800000|2023-01-25 10:00:00|8586.9|8571.9|8593.8|8578.8|8603.3|8588.3|8579.3|8564.3|30
1674641100000|2023-01-25 10:05:00|8594|8579|8582.5|8567.5|8594.3|8579.3|8573.6|8558.6|4
1674641400000|2023-01-25 10:10:00|8583|8568|8574.3|8559.3|8590.3|8575.3|8574.3|8559.3|11
1674641700000|2023-01-25 10:15:00|8574.8|8559.8|8572.5|8557.5|8576.3|8561.3|8572|8557|6
1674642000000|2023-01-25 10:20:00|8571.8|8556.8|8579.5|8564.5|8579.5|8564.5|8569.5|8554.5|13
1674642300000|2023-01-25 10:25:00|8580.5|8565.5|8584|8569|8584.8|8569.8|8579.5|8564.5|5
1674642600000|2023-01-25 10:30:00|8584.3|8569.3|8584.5|8569.5|8585.8|8570.8|8579|8564|6
1674642900000|2023-01-25 10:35:00|8584.8|8569.8|8588.3|8573.3|8593|8578|8584.8|8569.8|15
1674643200000|2023-01-25 10:40:00|8588.2|8573.2|8589.6|8574.6|8589.6|8574.6|8587.2|8572.2|0
1674643500000|2023-01-25 10:45:00|8590.3|8575.3|8595.5|8580.5|8602.5|8587.5|8590.3|8575.3|122
1674643800000|2023-01-25 10:50:00|8595.2|8580.2|8596.2|8581.2|8600.4|8585.4|8595.2|8580.2|96
1674644100000|2023-01-25 10:55:00|8594.7|8579.7|8596|8581|8605.2|8590.2|8592.2|8577.2|6
1674644400000|2023-01-25 11:00:00|8596.4|8581.4|8589.2|8574.2|8598.7|8583.7|8587.2|8572.2|145
1674644700000|2023-01-25 11:05:00|8589.7|8574.7|8588.4|8573.4|8595.7|8580.7|8584.4|8569.4|7
1674645000000|2023-01-25 11:10:00|8588.9|8573.9|8592.1|8577.1|8592.6|8577.6|8584.9|8569.9|4
1674645300000|2023-01-25 11:15:00|8591.3|8576.3|8594.2|8579.2|8595.2|8580.2|8584.9|8569.9|4
1674645600000|2023-01-25 11:20:00|8593.7|8578.7|8590.9|8575.9|8597.7|8582.7|8590.9|8575.9|1
1674645900000|2023-01-25 11:25:00|8591.2|8576.2|8596.2|8581.2|8596.2|8581.2|8586.9|8571.9|7
1674646200000|2023-01-25 11:30:00|8595.7|8580.7|8589.6|8574.6|8597.1|8582.1|8589.6|8574.6|2
1674646500000|2023-01-25 11:35:00|8589.4|8574.4|8601.4|8586.4|8601.4|8586.4|8589.3|8574.3|11
1674646800000|2023-01-25 11:40:00|8601.9|8586.9|8590.1|8575.1|8606.9|8591.9|8589.6|8574.6|6
1674647100000|2023-01-25 11:45:00|8590.4|8575.4|8610.4|8595.4|8610.4|8595.4|8590.1|8575.1|4
1674647400000|2023-01-25 11:50:00|8602.8|8587.8|8605.7|8590.7|8609.9|8594.9|8599.1|8584.1|11
1674647700000|2023-01-25 11:55:00|8606.2|8591.2|8612.2|8597.2|8612.2|8597.2|8606.2|8591.2|4
1674648000000|2023-01-25 12:00:00|8612.1|8597.1|8606.1|8591.1|8612.1|8597.1|8601.6|8586.6|4
1674648300000|2023-01-25 12:05:00|8606.4|8591.4|8606|8591|8608.6|8593.6|8602.1|8587.1|4
1674648600000|2023-01-25 12:10:00|8606.7|8591.7|8606.7|8591.7|8612.7|8597.7|8606|8591|6
1674648900000|2023-01-25 12:15:00|8605.2|8590.2|8611.4|8596.4|8611.4|8596.4|8603.2|8588.2|13
1674649200000|2023-01-25 12:20:00|8613.1|8598.1|8613.3|8598.3|8616.3|8601.3|8606.9|8591.9|15
1674649500000|2023-01-25 12:25:00|8614.1|8599.1|8612.1|8597.1|8616.6|8601.6|8609.9|8594.9|4
1674649800000|2023-01-25 12:30:00|8609.3|8594.3|8618.1|8603.1|8618.1|8603.1|8604.4|8589.4|12
1674650100000|2023-01-25 12:35:00|8618.3|8603.3|8611.6|8596.6|8618.6|8603.6|8607.3|8592.3|8
1674650400000|2023-01-25 12:40:00|8611.3|8596.3|8598.4|8583.4|8611.3|8596.3|8595.4|8580.4|41
1674650700000|2023-01-25 12:45:00|8595.3|8580.3|8593.1|8578.1|8598.6|8583.6|8588.5|8573.5|22
1674651000000|2023-01-25 12:50:00|8593.4|8578.4|8589.1|8574.1|8593.9|8578.9|8578.4|8563.4|31
1674651300000|2023-01-25 12:55:00|8589.6|8574.6|8593.8|8578.8|8603.1|8588.1|8585.8|8570.8|18
1674651600000|2023-01-25 13:00:00|8592.8|8577.8|8591.1|8576.1|8596.3|8581.3|8589.1|8574.1|21
1674651900000|2023-01-25 13:05:00|8591.8|8576.8|8594.6|8579.6|8597.8|8582.8|8589.1|8574.1|19
1674652200000|2023-01-25 13:10:00|8594.1|8579.1|8598|8583|8608.8|8593.8|8593.8|8578.8|61
1674652500000|2023-01-25 13:15:00|8592.3|8577.3|8587.3|8572.3|8596.3|8581.3|8581.1|8566.1|136
1674652800000|2023-01-25 13:20:00|8586.8|8571.8|8593.5|8578.5|8599.6|8584.6|8586.8|8571.8|48
1674653100000|2023-01-25 13:25:00|8591.5|8576.5|8580.2|8565.2|8591.5|8576.5|8577.8|8562.8|33
1674653400000|2023-01-25 13:30:00|8578.1|8563.1|8577.2|8562.2|8585.2|8570.2|8576.1|8561.1|27
1674653700000|2023-01-25 13:35:00|8576.1|8561.1|8569.3|8554.3|8578.5|8563.5|8568.2|8553.2|78
1674654000000|2023-01-25 13:40:00|8569.7|8554.7|8576.5|8561.5|8577.1|8562.1|8569.2|8554.2|54
1674654300000|2023-01-25 13:45:00|8576.8|8561.8|8592|8577|8593.8|8578.8|8573.3|8558.3|88
1674654600000|2023-01-25 13:50:00|8591.7|8576.7|8600.3|8585.3|8603.5|8588.5|8591.2|8576.2|102
1674654900000|2023-01-25 13:55:00|8600|8585|8606.3|8591.3|8607.8|8592.8|8593.2|8578.2|113
1674655200000|2023-01-25 14:00:00|8606|8591|8615.3|8600.3|8621.4|8606.4|8605.3|8590.3|102
1674655500000|2023-01-25 14:05:00|8614.8|8599.8|8614.9|8599.9|8620.3|8605.3|8612|8597|23
1674655800000|2023-01-25 14:10:00|8616.7|8601.7|8632.4|8617.4|8632.4|8617.4|8616.7|8601.7|103
1674656100000|2023-01-25 14:15:00|8631.9|8616.9|8657.3|8642.3|8659.3|8644.3|8631.4|8616.4|112
1674656400000|2023-01-25 14:20:00|8660.3|8645.3|8661.6|8646.6|8669.4|8654.4|8655.4|8640.4|50
1674656700000|2023-01-25 14:25:00|8660.9|8645.9|8667.6|8652.6|8671.6|8656.6|8658.3|8643.3|57
1674657000000|2023-01-25 14:30:00|8667.3|8652.3|8708.7|8693.7|8712.1|8697.1|8660.8|8645.8|221
1674657300000|2023-01-25 14:35:00|8709.1|8694.1|8710.1|8695.1|8710.3|8695.3|8683.8|8668.8|134
1674657600000|2023-01-25 14:40:00|8705.6|8690.6|8713.5|8698.5|8718|8703|8698.9|8683.9|104
1674657900000|2023-01-25 14:45:00|8713.4|8698.4|8706.8|8691.8|8718.3|8703.3|8704.9|8689.9|121
1674658200000|2023-01-25 14:50:00|8705.5|8690.5|8692.2|8677.2|8716.7|8701.7|8692.2|8677.2|142
1674658500000|2023-01-25 14:55:00|8692.3|8677.3|8701.6|8686.6|8701.6|8686.6|8683.4|8668.4|102
1674658800000|2023-01-25 15:00:00|8702.1|8687.1|8697.9|8682.9|8704.2|8689.2|8685.3|8670.3|66
1674659100000|2023-01-25 15:05:00|8692.4|8677.4|8722.7|8707.7|8734.1|8719.1|8690.9|8675.9|128
1674659400000|2023-01-25 15:10:00|8722.2|8707.2|8710.4|8695.4|8727.7|8712.7|8702.9|8687.9|83
1674659700000|2023-01-25 15:15:00|8709.2|8694.2|8701.5|8686.5|8710.9|8695.9|8678.4|8663.4|119
1674660000000|2023-01-25 15:20:00|8700.2|8685.2|8686.7|8671.7|8701.4|8686.4|8684.7|8669.7|80
1674660300000|2023-01-25 15:25:00|8687.2|8672.2|8693.1|8678.1|8696.1|8681.1|8678.9|8663.9|76
1674660600000|2023-01-25 15:30:00|8692.1|8677.1|8687.6|8672.6|8703.2|8688.2|8687.6|8672.6|106
1674660900000|2023-01-25 15:35:00|8687.1|8672.1|8673.8|8658.8|8695.1|8680.1|8671.6|8656.6|123
1674661200000|2023-01-25 15:40:00|8674.1|8659.1|8703.4|8688.4|8705.8|8690.8|8665.6|8650.6|157
1674661500000|2023-01-25 15:45:00|8703.6|8688.6|8711.3|8696.3|8720.8|8705.8|8692.4|8677.4|135
1674661800000|2023-01-25 15:50:00|8710.8|8695.8|8739.8|8724.8|8741.6|8726.6|8701.1|8686.1|240
1674662100000|2023-01-25 15:55:00|8740.1|8725.1|8754.6|8739.6|8754.6|8739.6|8730|8715|181
1674662400000|2023-01-25 16:00:00|8755.1|8740.1|8751.3|8736.3|8767.8|8752.8|8747.1|8732.1|203
1674662700000|2023-01-25 16:05:00|8751.5|8736.5|8723.5|8708.5|8753.5|8738.5|8721.7|8706.7|103
1674663000000|2023-01-25 16:10:00|8723.6|8708.6|8716.7|8701.7|8737.8|8722.8|8712.6|8697.6|72
1674663300000|2023-01-25 16:15:00|8717.4|8702.4|8708.4|8693.4|8722.2|8707.2|8699.9|8684.9|61
1674663600000|2023-01-25 16:20:00|8708.6|8693.6|8729.4|8714.4|8731.4|8716.4|8708.6|8693.6|90
1674663900000|2023-01-25 16:25:00|8729.3|8714.3|8726.9|8711.9|8731.3|8716.3|8720.4|8705.4|46
1674664200000|2023-01-25 16:30:00|8729.9|8714.9|8735.7|8720.7|8741.7|8726.7|8724.1|8709.1|63
1674664500000|2023-01-25 16:35:00|8736.7|8721.7|8726.2|8711.2|8736.7|8721.7|8721.6|8706.6|67
1674664800000|2023-01-25 16:40:00|8727.7|8712.7|8746.2|8731.2|8746.2|8731.2|8727.7|8712.7|59
1674665100000|2023-01-25 16:45:00|8746.4|8731.4|8764|8749|8769.4|8754.4|8743.7|8728.7|83
1674665400000|2023-01-25 16:50:00|8764.2|8749.2|8778.7|8763.7|8786.6|8771.6|8760.5|8745.5|117
1674665700000|2023-01-25 16:55:00|8778.6|8763.6|8762.2|8747.2|8782.1|8767.1|8758.2|8743.2|68
1674666000000|2023-01-25 17:00:00|8754.4|8739.4|8746.7|8731.7|8762|8747|8746.2|8731.2|86
1674666300000|2023-01-25 17:05:00|8746.4|8731.4|8747.4|8732.4|8750.6|8735.6|8737.8|8722.8|76
1674666600000|2023-01-25 17:10:00|8747.8|8732.8|8753.4|8738.4|8757.4|8742.4|8737.3|8722.3|78
1674666900000|2023-01-25 17:15:00|8752.9|8737.9|8740.4|8725.4|8753.9|8738.9|8737.4|8722.4|64
1674667200000|2023-01-25 17:20:00|8740.9|8725.9|8752.6|8737.6|8755.4|8740.4|8739.9|8724.9|59
1674667500000|2023-01-25 17:25:00|8752.9|8737.9|8736|8721|8760.9|8745.9|8736|8721|90
1674667800000|2023-01-25 17:30:00|8735|8720|8746.5|8731.5|8756.6|8741.6|8734|8719|60
1674668100000|2023-01-25 17:35:00|8748.2|8733.2|8732.6|8717.6|8750|8735|8723.6|8708.6|103
1674668400000|2023-01-25 17:40:00|8733.8|8718.8|8736.6|8721.6|8741.3|8726.3|8726.8|8711.8|51
1674668700000|2023-01-25 17:45:00|8732.8|8717.8|8740.2|8725.2|8744.2|8729.2|8731.6|8716.6|44
1674669000000|2023-01-25 17:50:00|8740.8|8725.8|8715.8|8700.8|8741.2|8726.2|8713.8|8698.8|125
1674669300000|2023-01-25 17:55:00|8715.3|8700.3|8715.5|8700.5|8721.2|8706.2|8699.8|8684.8|78
1674669600000|2023-01-25 18:00:00|8715.7|8700.7|8722.5|8707.5|8728.9|8713.9|8714.3|8699.3|51
1674669900000|2023-01-25 18:05:00|8723|8708|8720.5|8705.5|8731.2|8716.2|8719.7|8704.7|45
1674670200000|2023-01-25 18:10:00|8720.4|8705.4|8732|8717|8739.5|8724.5|8719.5|8704.5|89
1674670500000|2023-01-25 18:15:00|8732.2|8717.2|8741.6|8726.6|8744.6|8729.6|8725.5|8710.5|82
1674670800000|2023-01-25 18:20:00|8742.6|8727.6|8746.4|8731.4|8748.4|8733.4|8735.6|8720.6|110
1674671100000|2023-01-25 18:25:00|8746|8731|8749.5|8734.5|8756.9|8741.9|8746|8731|102
1674671400000|2023-01-25 18:30:00|8750|8735|8743|8728|8755.8|8740.8|8739|8724|35
1674671700000|2023-01-25 18:35:00|8743.3|8728.3|8740.7|8725.7|8745.5|8730.5|8737.2|8722.2|31
1674672000000|2023-01-25 18:40:00|8741.2|8726.2|8739.5|8724.5|8745.7|8730.7|8738.2|8723.2|33
1674672300000|2023-01-25 18:45:00|8739.2|8724.2|8729.8|8714.8|8739.2|8724.2|8721.8|8706.8|80
1674672600000|2023-01-25 18:50:00|8730.3|8715.3|8743|8728|8744|8729|8727|8712|60
1674672900000|2023-01-25 18:55:00|8747.3|8732.3|8743.2|8728.2|8749.5|8734.5|8734|8719|49
1674673200000|2023-01-25 19:00:00|8742.2|8727.2|8726.7|8711.7|8742.2|8727.2|8726.7|8711.7|60
1674673500000|2023-01-25 19:05:00|8726.5|8711.5|8732.2|8717.2|8742.8|8727.8|8725.9|8710.9|84
1674673800000|2023-01-25 19:10:00|8732.3|8717.3|8717.1|8702.1|8734.5|8719.5|8707.1|8692.1|854
1674674100000|2023-01-25 19:15:00|8716.4|8701.4|8722.2|8707.2|8728.3|8713.3|8712.9|8697.9|259
1674674400000|2023-01-25 19:20:00|8721.8|8706.8|8721.8|8706.8|8721.8|8706.8|8721.8|8706.8|0
1674698400000|2023-01-26 02:00:00|8732.2|8717.2|8749.1|8734.1|8749.1|8734.1|8717.4|8696.1|56
1674698700000|2023-01-26 02:05:00|8750.3|8735.3|8743.3|8728.3|8750.3|8735.3|8738.3|8723.3|15
1674699000000|2023-01-26 02:10:00|8744.7|8729.7|8753.8|8738.8|8755|8740|8744.7|8729.7|9
1674699300000|2023-01-26 02:15:00|8754.3|8739.3|8757.2|8742.2|8764.2|8749.2|8754.3|8739.3|11
1674699600000|2023-01-26 02:20:00|8757.7|8742.7|8764.2|8749.2|8766.7|8751.7|8755.3|8740.3|12
1674699900000|2023-01-26 02:25:00|8764|8749|8757.7|8742.7|8764.2|8749.2|8757.7|8742.7|1
1674700200000|2023-01-26 02:30:00|8760.2|8745.2|8757.2|8742.2|8764.7|8749.7|8755.2|8740.2|16
1674700500000|2023-01-26 02:35:00|8756.7|8741.7|8749.2|8734.2|8756.7|8741.7|8748.7|8733.7|3
1674700800000|2023-01-26 02:40:00|8749|8734|8752.2|8737.2|8752.2|8737.2|8748.7|8733.7|2
1674701100000|2023-01-26 02:45:00|8750.4|8735.4|8752.2|8737.2|8752.7|8737.7|8741.7|8726.7|1
1674701400000|2023-01-26 02:50:00|8752.7|8737.7|8763.2|8748.2|8763.2|8748.2|8752.7|8737.7|1
1674701700000|2023-01-26 02:55:00|8765.3|8750.3|8764.2|8749.2|8766.7|8751.7|8761.7|8746.7|4
1674702000000|2023-01-26 03:00:00|8767.2|8752.2|8766.7|8751.7|8767.2|8752.2|8765.7|8750.7|7
1674702300000|2023-01-26 03:05:00|8767.2|8752.2|8766.7|8751.7|8767.2|8752.2|8766.7|8751.7|0
1674702600000|2023-01-26 03:10:00|8763.9|8748.9|8764.7|8749.7|8764.7|8749.7|8762.2|8747.2|1
1674702900000|2023-01-26 03:15:00|8765.2|8750.2|8765.2|8750.2|8765.2|8750.2|8765.2|8750.2|0
1674703800000|2023-01-26 03:30:00|8765.1|8750.1|8759.7|8744.7|8765.1|8750.1|8758.4|8743.4|1
1674704100000|2023-01-26 03:35:00|8759.9|8744.9|8759.7|8744.7|8760.2|8745.2|8759.7|8744.7|0
1674704400000|2023-01-26 03:40:00|8759.4|8744.4|8758.7|8743.7|8759.4|8744.4|8758.7|8743.7|0
1674704700000|2023-01-26 03:45:00|8758.2|8743.2|8755.9|8740.9|8758.2|8743.2|8755.9|8740.9|1
1674705000000|2023-01-26 03:50:00|8756.1|8741.1|8755.9|8740.9|8756.1|8741.1|8755.9|8740.9|0
1674705300000|2023-01-26 03:55:00|8756.2|8741.2|8756.2|8741.2|8756.7|8741.7|8756.2|8741.2|1
1674705600000|2023-01-26 04:00:00|8756.4|8741.4|8755.9|8740.9|8756.7|8741.7|8755.9|8740.9|1
1674705900000|2023-01-26 04:05:00|8756.1|8741.1|8756.1|8741.1|8756.1|8741.1|8756.1|8741.1|0
1674706500000|2023-01-26 04:15:00|8754.9|8739.9|8754.6|8739.6|8754.9|8739.9|8754.6|8739.6|1
1674706800000|2023-01-26 04:20:00|8757.2|8742.2|8760.2|8745.2|8761.2|8746.2|8757.2|8742.2|2
1674707100000|2023-01-26 04:25:00|8760.7|8745.7|8761.7|8746.7|8761.7|8746.7|8756.4|8741.4|2
1674707400000|2023-01-26 04:30:00|8761.9|8746.9|8759.2|8744.2|8762.2|8747.2|8759.2|8744.2|2
1674707700000|2023-01-26 04:35:00|8759.5|8744.5|8761.2|8746.2|8761.2|8746.2|8759.5|8744.5|0
1674708300000|2023-01-26 04:45:00|8760.7|8745.7|8757.2|8742.2|8760.7|8745.7|8757.2|8742.2|0
1674708600000|2023-01-26 04:50:00|8757.7|8742.7|8761.2|8746.2|8761.2|8746.2|8757.7|8742.7|0
1674708900000|2023-01-26 04:55:00|||||||||1
1674709200000|2023-01-26 05:00:00|8758.6|8743.6|8757.2|8742.2|8758.6|8743.6|8756.7|8741.7|1
1674709500000|2023-01-26 05:05:00|8757.4|8742.4|8759.7|8744.7|8759.7|8744.7|8757.4|8742.4|1
1674709800000|2023-01-26 05:10:00|8759.2|8744.2|8759.2|8744.2|8759.2|8744.2|8759.2|8744.2|0
1674710100000|2023-01-26 05:15:00|8756.6|8741.6|8756.7|8741.7|8757.2|8742.2|8756.2|8741.2|0
1674710400000|2023-01-26 05:20:00|8758.8|8743.8|8759.7|8744.7|8759.7|8744.7|8758.8|8743.8|1
1674710700000|2023-01-26 05:25:00|8759.3|8744.3|8759.3|8744.3|8759.3|8744.3|8759.3|8744.3|0
1674711300000|2023-01-26 05:35:00|8761.2|8746.2|8764.8|8749.8|8765.8|8750.8|8761.2|8746.2|2
1674711600000|2023-01-26 05:40:00|8764.9|8749.9|8775.3|8760.3|8775.8|8760.8|8764.3|8749.3|34
1674711900000|2023-01-26 05:45:00|8774.9|8759.9|8778.9|8763.9|8780.4|8765.4|8774.9|8759.9|21
1674712200000|2023-01-26 05:50:00|8779.9|8764.9|8777.6|8762.6|8779.9|8764.9|8772.7|8757.7|2
1674712500000|2023-01-26 05:55:00|8772.2|8757.2|8768.9|8753.9|8772.7|8757.7|8757.3|8742.3|21
1674712800000|2023-01-26 06:00:00|8767.7|8752.7|8768.7|8753.7|8769.2|8754.2|8764.7|8749.7|0
1674713100000|2023-01-26 06:05:00|8767.2|8752.2|8769.2|8754.2|8769.7|8754.7|8764.7|8749.7|0
1674713400000|2023-01-26 06:10:00|8769.6|8754.6|8770.6|8755.6|8770.6|8755.6|8769.1|8754.1|0
1674713700000|2023-01-26 06:15:00|8771.1|8756.1|8770.4|8755.4|8771.1|8756.1|8770.4|8755.4|0
1674714000000|2023-01-26 06:20:00|8770.9|8755.9|8773.2|8758.2|8773.2|8758.2|8770.9|8755.9|1
1674714300000|2023-01-26 06:25:00|8775.3|8760.3|8770.9|8755.9|8776.9|8761.9|8770.4|8755.4|4
1674714600000|2023-01-26 06:30:00|8771.2|8756.2|8769.7|8754.7|8771.2|8756.2|8769.4|8754.4|6
1674714900000|2023-01-26 06:35:00|8773.6|8758.6|8775.2|8760.2|8775.9|8760.9|8771.9|8756.9|4
1674715200000|2023-01-26 06:40:00|8774.7|8759.7|8777.9|8762.9|8778.4|8763.4|8774.2|8759.2|7
1674715500000|2023-01-26 06:45:00|8778.9|8763.9|8787.8|8772.8|8787.8|8772.8|8778.9|8763.9|42
1674715800000|2023-01-26 06:50:00|8788.2|8773.2|8789.6|8774.6|8791.6|8776.6|8788|8773|11
1674716100000|2023-01-26 06:55:00|8790|8775|8789.7|8774.7|8790|8775|8789.7|8774.7|6
1674716400000|2023-01-26 07:00:00|8789.2|8774.2|8788.5|8773.5|8789.2|8774.2|8782.2|8767.2|29
1674716700000|2023-01-26 07:05:00|8788.3|8773.3|8787.5|8772.5|8788.3|8773.3|8787.5|8772.5|0
1674717000000|2023-01-26 07:10:00|8787.6|8772.6|8789.5|8774.5|8791|8776|8787.6|8772.6|4
1674717600000|2023-01-26 07:20:00|8789.7|8774.7|8790.9|8775.9|8790.9|8775.9|8789.7|8774.7|0
1674717900000|2023-01-26 07:25:00|8791.4|8776.4|8789.2|8774.2|8791.5|8776.5|8789.2|8774.2|3
1674718200000|2023-01-26 07:30:00|8788.5|8773.5|8801.8|8786.8|8803|8788|8788.5|8773.5|33
1674718500000|2023-01-26 07:35:00|8801.3|8786.3|8798.3|8783.3|8801.3|8786.3|8795.2|8780.2|0
1674718800000|2023-01-26 07:40:00|8798|8783|8799|8784|8800|8785|8797.8|8782.8|2
1674719100000|2023-01-26 07:45:00|8798.5|8783.5|8795|8780|8800.5|8785.5|8795|8780|7
1674719400000|2023-01-26 07:50:00|8795.5|8780.5|8802.5|8787.5|8802.5|8787.5|8795.5|8780.5|7
1674719700000|2023-01-26 07:55:00|8803|8788|8805.3|8790.3|8808|8793|8803|8788|29
1674720000000|2023-01-26 08:00:00|8805.8|8790.8|8795.8|8780.8|8807.3|8792.3|8795.3|8780.3|21
1674720300000|2023-01-26 08:05:00|8796.3|8781.3|8796.3|8781.3|8797.3|8782.3|8794.3|8779.3|4
1674720600000|2023-01-26 08:10:00|8795.8|8780.8|8794.3|8779.3|8796.3|8781.3|8794.3|8779.3|1
1674720900000|2023-01-26 08:15:00|8793.3|8778.3|8780.8|8765.8|8794.8|8779.8|8776.3|8761.3|18
1674721200000|2023-01-26 08:20:00|8780.6|8765.6|8787.2|8772.2|8787.8|8772.8|8780.6|8765.6|2
1674721500000|2023-01-26 08:25:00|8788.2|8773.2|8765.1|8750.1|8789.2|8774.2|8761.9|8746.9|19
1674721800000|2023-01-26 08:30:00|8764.9|8749.9|8759.6|8744.6|8765.1|8750.1|8758.8|8743.8|12
1674722100000|2023-01-26 08:35:00|8759.3|8744.3|8763.9|8748.9|8764.4|8749.4|8759.3|8744.3|8
1674722400000|2023-01-26 08:40:00|8763.2|8748.2|8759.9|8744.9|8763.2|8748.2|8759.9|8744.9|1
1674722700000|2023-01-26 08:45:00|8760.2|8745.2|8762.4|8747.4|8763.6|8748.6|8760.2|8745.2|1
1674723000000|2023-01-26 08:50:00|8762.3|8747.3|8757.8|8742.8|8762.3|8747.3|8757.8|8742.8|1
1674723300000|2023-01-26 08:55:00|8758.3|8743.3|8765.4|8750.4|8765.4|8750.4|8758.3|8743.3|3
1674723600000|2023-01-26 09:00:00|8765|8750|8760.4|8745.4|8765|8750|8760.4|8745.4|0
1674723900000|2023-01-26 09:05:00|8760.8|8745.8|8760.4|8745.4|8760.8|8745.8|8760.3|8745.3|0
1674724200000|2023-01-26 09:10:00|8760.9|8745.9|8761.9|8746.9|8761.9|8746.9|8759.9|8744.9|3
1674724500000|2023-01-26 09:15:00|8761.5|8746.5|8760.8|8745.8|8770.8|8755.8|8759.9|8744.9|9
1674724800000|2023-01-26 09:20:00|8760.3|8745.3|8761.3|8746.3|8764.8|8749.8|8760.3|8745.3|8
1674725100000|2023-01-26 09:25:00|8761.8|8746.8|8761.3|8746.3|8763.8|8748.8|8760.3|8745.3|7
1674725400000|2023-01-26 09:30:00|8761.5|8746.5|8762.3|8747.3|8764.8|8749.8|8760.8|8745.8|7
1674725700000|2023-01-26 09:35:00|8761.3|8746.3|8761.8|8746.8|8761.8|8746.8|8761.3|8746.3|0
1674726000000|2023-01-26 09:40:00|8762.3|8747.3|8768.8|8753.8|8768.8|8753.8|8762.3|8747.3|0
1674726300000|2023-01-26 09:45:00|8769.8|8754.8|8768.7|8753.7|8773.8|8758.8|8768.5|8753.5|4
1674726600000|2023-01-26 09:50:00|8768.5|8753.5|8775.3|8760.3|8775.3|8760.3|8768.5|8753.5|1
1674726900000|2023-01-26 09:55:00|8770.8|8755.8|8767.2|8752.2|8770.8|8755.8|8767.2|8752.2|2
1674727200000|2023-01-26 10:00:00|8767.3|8752.3|8768.7|8753.7|8776.3|8761.3|8767.3|8752.3|7
1674727500000|2023-01-26 10:05:00|8769.8|8754.8|8777.5|8762.5|8783.6|8768.6|8769.8|8754.8|11
1674727800000|2023-01-26 10:10:00|8777.8|8762.8|8776.5|8761.5|8780|8765|8776|8761|1
1674728100000|2023-01-26 10:15:00|8776.6|8761.6|8781|8766|8781|8766|8776.6|8761.6|1
1674728400000|2023-01-26 10:20:00|8780.8|8765.8|8783.6|8768.6|8783.6|8768.6|8779.3|8764.3|4
1674728700000|2023-01-26 10:25:00|8783.5|8768.5|8783.1|8768.1|8784.1|8769.1|8782.6|8767.6|1
1674729000000|2023-01-26 10:30:00|8784.1|8769.1|8793.1|8778.1|8793.6|8778.6|8784.1|8769.1|4
1674729300000|2023-01-26 10:35:00|8793.6|8778.6|8793.1|8778.1|8793.6|8778.6|8793.1|8778.1|0
1674729600000|2023-01-26 10:40:00|8794.1|8779.1|8792.1|8777.1|8795.1|8780.1|8790.1|8775.1|6
1674729900000|2023-01-26 10:45:00|8791.1|8776.1|8792.1|8777.1|8793.3|8778.3|8788.3|8773.3|4
1674730200000|2023-01-26 10:50:00|8792.6|8777.6|8787|8772|8794.7|8779.7|8787|8772|6
1674730500000|2023-01-26 10:55:00|8787.1|8772.1|8781.3|8766.3|8787.5|8772.5|8780.3|8765.3|15
1674730800000|2023-01-26 11:00:00|8781.6|8766.6|8786.8|8771.8|8786.8|8771.8|8781.6|8766.6|1
1674731100000|2023-01-26 11:05:00|8787|8772|8781.5|8766.5|8797.3|8782.3|8781.5|8766.5|59
1674731400000|2023-01-26 11:10:00|8781.7|8766.7|8776.6|8761.6|8781.7|8766.7|8774.2|8759.2|9
1674731700000|2023-01-26 11:15:00|8779.1|8764.1|8778.1|8763.1|8779.2|8764.2|8777.1|8762.1|6
1674732000000|2023-01-26 11:20:00|8781.2|8766.2|8777.6|8762.6|8783.6|8768.6|8777.6|8762.6|5
1674732300000|2023-01-26 11:25:00|8777.1|8762.1|8774.2|8759.2|8777.9|8762.9|8774|8759|4
1674732600000|2023-01-26 11:30:00|8774.3|8759.3|8778|8763|8778|8763|8774.3|8759.3|1
1674732900000|2023-01-26 11:35:00|8777.8|8762.8|8775.7|8760.7|8779.7|8764.7|8775.7|8760.7|3
1674733200000|2023-01-26 11:40:00|8776.2|8761.2|8776.2|8761.2|8777.2|8762.2|8775.7|8760.7|1
1674733500000|2023-01-26 11:45:00|8776.7|8761.7|8780.2|8765.2|8780.5|8765.5|8776.7|8761.7|5
1674733800000|2023-01-26 11:50:00|8779.2|8764.2|8776.7|8761.7|8783|8768|8775.7|8760.7|2
1674734100000|2023-01-26 11:55:00|8776.5|8761.5|8779.2|8764.2|8783|8768|8776.5|8761.5|4
1674734400000|2023-01-26 12:00:00|8779.8|8764.8|8777.2|8762.2|8784.9|8769.9|8776.2|8761.2|7
1674734700000|2023-01-26 12:05:00|8777.3|8762.3|8776.2|8761.2|8777.7|8762.7|8775.7|8760.7|1
1674735000000|2023-01-26 12:10:00|8780.7|8765.7|8768.7|8753.7|8780.7|8765.7|8766.5|8751.5|8
1674735600000|2023-01-26 12:20:00|8769.1|8754.1|8769.5|8754.5|8769.6|8754.6|8769.1|8754.1|0
1674735900000|2023-01-26 12:25:00|8768.4|8753.4|8764.4|8749.4|8768.4|8753.4|8762.9|8747.9|3
1674736200000|2023-01-26 12:30:00|8765|8750|8766.3|8751.3|8767.3|8752.3|8764.7|8749.7|1
1674736500000|2023-01-26 12:35:00|8767.5|8752.5|8766.4|8751.4|8772.3|8757.3|8766.4|8751.4|14
1674736800000|2023-01-26 12:40:00|8766.3|8751.3|8762.3|8747.3|8766.3|8751.3|8762.3|8747.3|2
1674737100000|2023-01-26 12:45:00|8764.3|8749.3|8773.4|8758.4|8773.9|8758.9|8764.3|8749.3|7
1674737400000|2023-01-26 12:50:00|8773.1|8758.1|8810.9|8795.9|8810.9|8795.9|8773.1|8758.1|99
1674737700000|2023-01-26 12:55:00|8813|8798|8822.1|8807.1|8823|8808|8811.6|8796.6|49
1674738000000|2023-01-26 13:00:00|8822.5|8807.5|8825.6|8810.6|8832.2|8817.2|8814.1|8799.1|98
1674738300000|2023-01-26 13:05:00|8822.1|8807.1|8833.1|8818.1|8833.1|8818.1|8820.1|8805.1|36
1674738600000|2023-01-26 13:10:00|8832.8|8817.8|8836.5|8821.5|8837.6|8822.6|8831.1|8816.1|93
1674738900000|2023-01-26 13:15:00|8837|8822|8855.9|8840.9|8857.9|8842.9|8837|8822|181
1674739200000|2023-01-26 13:20:00|8855.5|8840.5|8821|8806|8856.8|8841.8|8821|8806|102
1674739500000|2023-01-26 13:25:00|8826|8811|8843.6|8828.6|8844.2|8829.2|8826|8811|85
1674739800000|2023-01-26 13:30:00|8844.1|8829.1|8866.4|8851.4|8875.4|8860.4|8817.4|8802.4|429
1674740100000|2023-01-26 13:35:00|8865.7|8850.7|8873.3|8858.3|8885.5|8870.5|8860.9|8845.9|231
1674740400000|2023-01-26 13:40:00|8873.8|8858.8|8867.7|8852.7|8881.3|8866.3|8864|8849|88
1674740700000|2023-01-26 13:45:00|8867.3|8852.3|8886.9|8871.9|8895.1|8880.1|8865|8850|290
1674741000000|2023-01-26 13:50:00|8887.3|8872.3|8874.3|8859.3|8895.1|8880.1|8873.5|8858.5|68
1674741300000|2023-01-26 13:55:00|8876.8|8861.8|8913.1|8898.1|8925.9|8910.9|8874.3|8859.3|217
1674741600000|2023-01-26 14:00:00|8913.4|8898.4|8892.9|8877.9|8915.3|8900.3|8877.4|8862.4|312
1674741900000|2023-01-26 14:05:00|8893.3|8878.3|8894.4|8879.4|8903.1|8888.1|8889.4|8874.4|100
1674742200000|2023-01-26 14:10:00|8895|8880|8918.7|8903.7|8922.9|8907.9|8894.4|8879.4|166
1674742500000|2023-01-26 14:15:00|8921.2|8906.2|8921.4|8906.4|8925.7|8910.7|8915.9|8900.9|210
1674742800000|2023-01-26 14:20:00|8921.8|8906.8|8912.1|8897.1|8924.6|8909.6|8907.8|8892.8|66
1674743100000|2023-01-26 14:25:00|8912.4|8897.4|8889.8|8874.8|8917|8902|8885.6|8870.6|131
1674743400000|2023-01-26 14:30:00|8889.5|8874.5|8892.4|8877.4|8920.1|8905.1|8889|8874|127
1674743700000|2023-01-26 14:35:00|8891.2|8876.2|8886.4|8871.4|8901.2|8886.2|8877.1|8862.1|130
1674744000000|2023-01-26 14:40:00|8886.6|8871.6|8892.1|8877.1|8900.8|8885.8|8885.8|8870.8|79
1674744300000|2023-01-26 14:45:00|8892.3|8877.3|8887.6|8872.6|8903.5|8888.5|8879.1|8864.1|242
1674744600000|2023-01-26 14:50:00|8885.6|8870.6|8899.6|8884.6|8902.1|8887.1|8878.6|8863.6|256
1674744900000|2023-01-26 14:55:00|8900.1|8885.1|8896.5|8881.5|8906.8|8891.8|8882.8|8867.8|141
1674745200000|2023-01-26 15:00:00|8896.6|8881.6|8886.2|8871.2|8901.6|8886.6|8883|8868|137
1674745500000|2023-01-26 15:05:00|8887.8|8872.8|8886.3|8871.3|8893.3|8878.3|8880.8|8865.8|128
1674745800000|2023-01-26 15:10:00|8885.6|8870.6|8888.9|8873.9|8895.3|8880.3|8873.5|8858.5|174
1674746100000|2023-01-26 15:15:00|8889.3|8874.3|8890.6|8875.6|8893.6|8878.6|8885.6|8870.6|49
1674746400000|2023-01-26 15:20:00|8890.5|8875.5|8888.6|8873.6|8893.6|8878.6|8886|8871|70
1674746700000|2023-01-26 15:25:00|8888.8|8873.8|8885.9|8870.9|8891.3|8876.3|8884.4|8869.4|95
1674747000000|2023-01-26 15:30:00|8886.1|8871.1|8888.6|8873.6|8891.2|8876.2|8879.8|8864.8|112
1674747300000|2023-01-26 15:35:00|8886.1|8871.1|8837.6|8822.6|8888.6|8873.6|8814.7|8799.7|385
1674747600000|2023-01-26 15:40:00|8837.3|8822.3|8838.4|8823.4|8841.6|8826.6|8815.3|8800.3|189
1674747900000|2023-01-26 15:45:00|8838.7|8823.7|8857.1|8842.1|8857.6|8842.6|8833.3|8818.3|138
1674748200000|2023-01-26 15:50:00|8861.1|8846.1|8850.4|8835.4|8881.2|8866.2|8843.6|8828.6|163
1674748500000|2023-01-26 15:55:00|8849.3|8834.3|8858.4|8843.4|8860.9|8845.9|8838.2|8823.2|164
1674748800000|2023-01-26 16:00:00|8858.3|8843.3|8865.1|8850.1|8868.3|8853.3|8847.4|8832.4|114
1674749100000|2023-01-26 16:05:00|8865.4|8850.4|8844.5|8829.5|8872.2|8857.2|8842.6|8827.6|86
1674749400000|2023-01-26 16:10:00|8844.8|8829.8|8827.4|8812.4|8848.5|8833.5|8827.2|8812.2|94
1674749700000|2023-01-26 16:15:00|8827.7|8812.7|8801.2|8786.2|8837.4|8822.4|8795|8780|221
1674750000000|2023-01-26 16:20:00|8801.7|8786.7|8813.5|8798.5|8821.9|8806.9|8801.7|8786.7|144
1674750300000|2023-01-26 16:25:00|8813.7|8798.7|8809.5|8794.5|8817|8802|8809|8794|71
1674750600000|2023-01-26 16:30:00|8804|8789|8814.5|8799.5|8829.4|8814.4|8804|8789|203
1674750900000|2023-01-26 16:35:00|8816.3|8801.3|8813.4|8798.4|8822.5|8807.5|8806.7|8791.7|73
1674751200000|2023-01-26 16:40:00|8813.5|8798.5|8807.9|8792.9|8821.4|8806.4|8805.9|8790.9|71
1674751500000|2023-01-26 16:45:00|8809.6|8794.6|8823|8808|8823.2|8808.2|8801.4|8786.4|97
1674751800000|2023-01-26 16:50:00|8823.4|8808.4|8819|8804|8830.6|8815.6|8817.9|8802.9|99
1674752100000|2023-01-26 16:55:00|8819.4|8804.4|8835.7|8820.7|8844.4|8829.4|8818.7|8803.7|88
1674752400000|2023-01-26 17:00:00|8835.5|8820.5|8834.1|8819.1|8844.6|8829.6|8808.6|8793.6|153
1674752700000|2023-01-26 17:05:00|8833.4|8818.4|8822.8|8807.8|8844.1|8829.1|8822.8|8807.8|80
1674753000000|2023-01-26 17:10:00|8822.7|8807.7|8826.6|8811.6|8845.8|8830.8|8822.5|8807.5|73
1674753300000|2023-01-26 17:15:00|8828.3|8813.3|8832.5|8817.5|8834.2|8819.2|8812|8797|61
1674753600000|2023-01-26 17:20:00|8833.5|8818.5|8832.4|8817.4|8837.7|8822.7|8826.5|8811.5|48
1674753900000|2023-01-26 17:25:00|8831.7|8816.7|8836.3|8821.3|8845|8830|8825|8810|56
1674754200000|2023-01-26 17:30:00|8836.7|8821.7|8831.3|8816.3|8843|8828|8827.7|8812.7|45
1674754500000|2023-01-26 17:35:00|8831.5|8816.5|8844.1|8829.1|8844.2|8829.2|8829.8|8814.8|95
1674754800000|2023-01-26 17:40:00|8844.5|8829.5|8828.9|8813.9|8844.6|8829.6|8827.8|8812.8|73
1674755100000|2023-01-26 17:45:00|8829.1|8814.1|8829.5|8814.5|8837.3|8822.3|8826.2|8811.2|55
1674755400000|2023-01-26 17:50:00|8829.4|8814.4|8840|8825|8840|8825|8821.5|8806.5|41
1674755700000|2023-01-26 17:55:00|8840.5|8825.5|8837.3|8822.3|8844.6|8829.6|8836.8|8821.8|37
1674756000000|2023-01-26 18:00:00|8835.5|8820.5|8830.5|8815.5|8838.3|8823.3|8829.1|8814.1|38
1674756300000|2023-01-26 18:05:00|8830.8|8815.8|8813.9|8798.9|8830.8|8815.8|8811.9|8796.9|58
1674756600000|2023-01-26 18:10:00|8814.1|8799.1|8807.6|8792.6|8817.1|8802.1|8807.6|8792.6|69
1674756900000|2023-01-26 18:15:00|8807.1|8792.1|8809.9|8794.9|8820.5|8805.5|8807.1|8792.1|65
1674757200000|2023-01-26 18:20:00|8810.4|8795.4|8819.2|8804.2|8825.9|8810.9|8806.4|8791.4|70
1674757500000|2023-01-26 18:25:00|8819.5|8804.5|8824.1|8809.1|8824.1|8809.1|8813.3|8798.3|45
1674757800000|2023-01-26 18:30:00|8825.1|8810.1|8825.4|8810.4|8833.1|8818.1|8820.4|8805.4|72
1674758100000|2023-01-26 18:35:00|8825.8|8810.8|8824.3|8809.3|8829.4|8814.4|8815.3|8800.3|67
1674758400000|2023-01-26 18:40:00|8823.6|8808.6|8822.1|8807.1|8826.3|8811.3|8818.1|8803.1|36
1674758700000|2023-01-26 18:45:00|8822.5|8807.5|8821.8|8806.8|8829.3|8814.3|8819.3|8804.3|64
1674759000000|2023-01-26 18:50:00|8823.1|8808.1|8817.4|8802.4|8826.6|8811.6|8816.9|8801.9|57
1674759300000|2023-01-26 18:55:00|8817.7|8802.7|8816.2|8801.2|8824.5|8809.5|8808.9|8793.9|92
1674759600000|2023-01-26 19:00:00|8817.2|8802.2|8804.3|8789.3|8819.9|8804.9|8801.4|8786.4|102
1674759900000|2023-01-26 19:05:00|8804.6|8789.6|8814.4|8799.4|8819.7|8804.7|8803.3|8788.3|133
1674760200000|2023-01-26 19:10:00|8814.6|8799.6|8798|8783|8820.7|8805.7|8785|8767.4|1031
1674760500000|2023-01-26 19:15:00|8797.7|8782.7|8789.3|8774.3|8798.6|8783.6|8781.1|8766.1|259
1674784800000|2023-01-27 02:00:00|8782|8744.5|8770.6|8755.6|8782|8759.4|8761.6|8744|30
1674785100000|2023-01-27 02:05:00|8771.1|8756.1|8778.6|8763.6|8779.1|8764.1|8771.1|8756.1|8
1674785400000|2023-01-27 02:10:00|8778.4|8763.4|8772.1|8757.1|8781.1|8766.1|8771.2|8756.2|10
1674785700000|2023-01-27 02:15:00|8772.6|8757.6|8756.7|8741.7|8774.7|8759.7|8756.1|8741.1|4
1674786000000|2023-01-27 02:20:00|8756.2|8741.2|8762.5|8747.5|8762.5|8747.5|8750.1|8735.1|41
1674786300000|2023-01-27 02:25:00|8763.5|8748.5|8756|8741|8763.5|8748.5|8747.8|8732.8|28
1674786600000|2023-01-27 02:30:00|8755.7|8740.7|8759.2|8744.2|8760.7|8745.7|8749|8734|19
1674786900000|2023-01-27 02:35:00|8759.5|8744.5|8765.3|8750.3|8765.5|8750.5|8759.5|8744.5|1
1674787200000|2023-01-27 02:40:00|8765.2|8750.2|8762.8|8747.8|8765.2|8750.2|8762.8|8747.8|2
1674787500000|2023-01-27 02:45:00|8762.7|8747.7|8762.2|8747.2|8762.8|8747.8|8762.2|8747.2|0
1674787800000|2023-01-27 02:50:00|8760.1|8745.1|8749.3|8734.3|8760.1|8745.1|8746.8|8731.8|8
1674788100000|2023-01-27 02:55:00|8749.5|8734.5|8752.3|8737.3|8752.3|8737.3|8723.6|8708.6|24
1674788400000|2023-01-27 03:00:00|8752.7|8737.7|8751.2|8736.2|8755.8|8737.7|8745.2|8714.8|1
1674788700000|2023-01-27 03:05:00|8750.8|8735.8|8749.8|8734.8|8751.3|8736.3|8748.8|8733.8|3
1674789000000|2023-01-27 03:10:00|8749.4|8734.4|8755.2|8740.2|8756.2|8741.2|8748.2|8733.2|2
1674789300000|2023-01-27 03:15:00|8754.7|8739.7|8755.3|8740.3|8755.3|8740.3|8754.7|8739.7|0
1674789600000|2023-01-27 03:20:00|8755.2|8740.2|8756.7|8741.7|8756.7|8741.7|8755.2|8740.2|0
1674789900000|2023-01-27 03:25:00|8756.6|8741.6|8755.3|8740.3|8756.7|8741.7|8754.2|8739.2|2
1674790500000|2023-01-27 03:35:00|8755.4|8740.4|8755.4|8740.4|8755.4|8740.4|8755.4|8740.4|0
1674790800000|2023-01-27 03:40:00|8753|8738|8753.4|8738.4|8753.4|8738.4|8753|8738|2
1674791400000|2023-01-27 03:50:00|8753|8738|8753.4|8738.4|8753.4|8738.4|8753|8738|17
1674792600000|2023-01-27 04:10:00|8754.1|8739.1|8754.1|8739.1|8754.1|8739.1|8754.1|8739.1|0
1674793200000|2023-01-27 04:20:00|8754.4|8739.4|8754.4|8739.4|8755.1|8740.1|8754.4|8739.4|0
1674793500000|2023-01-27 04:25:00|8745.2|8730.2|8736.2|8721.2|8745.2|8730.2|8736.2|8721.2|3
1674794100000|2023-01-27 04:35:00|8736.4|8721.4|8738.1|8723.1|8738.1|8723.1|8736.4|8721.4|0
1674794400000|2023-01-27 04:40:00|8740.9|8725.9|8753.2|8738.2|8753.2|8738.2|8740.4|8725.4|7
1674794700000|2023-01-27 04:45:00|8751|8736|8751.2|8736.2|8751.2|8736.2|8745.7|8730.7|0
1674795000000|2023-01-27 04:50:00|8751.5|8736.5|8752.2|8737.2|8752.7|8737.7|8751.5|8736.5|0
1674795300000|2023-01-27 04:55:00|8752.7|8737.7|8751.7|8736.7|8752.7|8737.7|8751.2|8736.2|0
1674795600000|2023-01-27 05:00:00|8751.2|8736.2|8773.9|8758.9|8776.2|8761.2|8751.2|8736.2|6
1674795900000|2023-01-27 05:05:00|8774.2|8759.2|8769.7|8754.7|8774.2|8759.2|8769.7|8754.7|0
1674796500000|2023-01-27 05:15:00|8771.5|8756.5|8773.4|8758.4|8773.7|8758.7|8771.5|8756.5|1
1674796800000|2023-01-27 05:20:00|8773|8758|8774.2|8759.2|8774.7|8759.7|8772.7|8757.7|2
1674797100000|2023-01-27 05:25:00|8770.9|8755.9|8765.7|8750.7|8770.9|8755.9|8764.2|8749.2|1
1674797400000|2023-01-27 05:30:00|8768.2|8753.2|8781.4|8766.4|8781.4|8766.4|8768.2|8753.2|9
1674797700000|2023-01-27 05:35:00|8781.5|8766.5|8777.8|8762.8|8783.7|8768.7|8777.8|8762.8|5
1674798000000|2023-01-27 05:40:00|8777|8762|8775.3|8760.3|8777|8762|8771.2|8756.2|1
1674798300000|2023-01-27 05:45:00|8773.8|8758.8|8778.4|8763.4|8778.4|8763.4|8772.6|8757.6|2
1674798600000|2023-01-27 05:50:00|8777.9|8762.9|8778.4|8763.4|8778.4|8763.4|8777.9|8762.9|0
1674798900000|2023-01-27 05:55:00|8778.8|8763.8|8778.4|8763.4|8778.8|8763.8|8777.9|8762.9|0
1674799200000|2023-01-27 06:00:00|8779.9|8764.9|8780.6|8765.6|8781.7|8766.7|8779.9|8764.9|1
1674799500000|2023-01-27 06:05:00|8782|8767|8792.9|8777.9|8792.9|8777.9|8782|8767|31
1674799800000|2023-01-27 06:10:00|8793.9|8778.9|8790.8|8775.8|8795.3|8780.3|8790.8|8775.8|4
1674800100000|2023-01-27 06:15:00|8790.2|8775.2|8779.3|8764.3|8790.2|8775.2|8779.3|8764.3|2
1674800400000|2023-01-27 06:20:00|8780.3|8765.3|8771.3|8756.3|8780.3|8765.3|8770.8|8755.8|3
1674800700000|2023-01-27 06:25:00|8770.9|8755.9|8769.8|8754.8|8772|8757|8768.8|8753.8|7
1674801000000|2023-01-27 06:30:00|8769.6|8754.6|8752.3|8737.3|8769.8|8754.8|8752.3|8737.3|3
1674801300000|2023-01-27 06:35:00|8751.8|8736.8|8753.9|8738.9|8753.9|8738.9|8740|8725|8
1674801600000|2023-01-27 06:40:00|8754.3|8739.3|8744|8729|8754.3|8739.3|8741.5|8726.5|3
1674801900000|2023-01-27 06:45:00|8743.8|8728.8|8746.8|8731.8|8746.8|8731.8|8743.5|8728.5|0
1674802200000|2023-01-27 06:50:00|8746.3|8731.3|8746.8|8731.8|8746.8|8731.8|8746.3|8731.3|0
1674802500000|2023-01-27 06:55:00|8746.6|8731.6|8763.3|8748.3|8763.3|8748.3|8746.3|8731.3|6
1674802800000|2023-01-27 07:00:00|8761.8|8746.8|8760.3|8745.3|8761.8|8746.8|8760.3|8745.3|0
1674803100000|2023-01-27 07:05:00|8760.8|8745.8|8765.8|8750.8|8765.8|8750.8|8760.8|8745.8|1
1674803400000|2023-01-27 07:10:00|8766.2|8751.2|8767.8|8752.8|8767.8|8752.8|8766.2|8751.2|0
1674803700000|2023-01-27 07:15:00|8768.3|8753.3|8774.8|8759.8|8774.9|8759.9|8768.3|8753.3|14
1674804000000|2023-01-27 07:20:00|8774.9|8759.9|8770.3|8755.3|8778.1|8763.1|8770.3|8755.3|2
1674804300000|2023-01-27 07:25:00|8770.8|8755.8|8771.8|8756.8|8772.8|8757.8|8768.8|8753.8|1
1674804600000|2023-01-27 07:30:00|8771.3|8756.3|8780.6|8765.6|8782.1|8767.1|8771.3|8756.3|3
1674804900000|2023-01-27 07:35:00|8780.4|8765.4|8781.6|8766.6|8782.6|8767.6|8780.1|8765.1|1
1674805200000|2023-01-27 07:40:00|8780.6|8765.6|8781.6|8766.6|8782.1|8767.1|8780.6|8765.6|0
1674805500000|2023-01-27 07:45:00|8781.2|8766.2|8763.4|8748.4|8781.2|8766.2|8763.1|8748.1|15
1674805800000|2023-01-27 07:50:00|8763.7|8748.7|8770.1|8755.1|8770.1|8755.1|8763.7|8748.7|3
1674806100000|2023-01-27 07:55:00|8770.4|8755.4|8759.8|8744.8|8770.8|8755.8|8759.3|8744.3|4
1674806400000|2023-01-27 08:00:00|8753.3|8738.3|8757.3|8742.3|8757.3|8742.3|8750.8|8735.8|10
1674806700000|2023-01-27 08:05:00|8756.9|8741.9|8757|8742|8757|8742|8755.9|8740.9|0
1674807000000|2023-01-27 08:10:00|8756.5|8741.5|8757|8742|8759.1|8744.1|8756|8741|2
1674807300000|2023-01-27 08:15:00|8756.7|8741.7|8744.5|8729.5|8756.7|8741.7|8738.5|8723.5|29
1674807600000|2023-01-27 08:20:00|8744.3|8729.3|8735.3|8720.3|8744.3|8729.3|8732.9|8717.9|7
1674807900000|2023-01-27 08:25:00|8739.8|8724.8|8739.8|8724.8|8752.5|8737.5|8738.3|8723.3|17
1674808200000|2023-01-27 08:30:00|8746.2|8731.2|8746.6|8731.6|8746.6|8731.6|8745.5|8730.5|1
1674808500000|2023-01-27 08:35:00|8752.1|8737.1|8754.8|8739.8|8758.5|8743.5|8752.1|8737.1|2
1674808800000|2023-01-27 08:40:00|8756.3|8741.3|8757.3|8742.3|8758|8743|8755.8|8740.8|1
1674809100000|2023-01-27 08:45:00|8758.3|8743.3|8758.3|8743.3|8759.8|8744.8|8757.3|8742.3|1
1674809400000|2023-01-27 08:50:00|8758.2|8743.2|8757.8|8742.8|8758.3|8743.3|8756.3|8741.3|1
1674809700000|2023-01-27 08:55:00|8758.3|8743.3|8759.3|8744.3|8759.3|8744.3|8757.8|8742.8|1
1674810000000|2023-01-27 09:00:00|8756.7|8741.7|8764.3|8749.3|8764.3|8749.3|8754.8|8739.8|9
1674810300000|2023-01-27 09:05:00|8764.7|8749.7|8780.1|8765.1|8780.6|8765.6|8762.8|8747.8|3
1674810600000|2023-01-27 09:10:00|8780|8765|8773.3|8758.3|8780.1|8765.1|8770.3|8755.3|13
1674810900000|2023-01-27 09:15:00|8774.5|8759.5|8773.3|8758.3|8774.8|8759.8|8773.3|8758.3|0
1674811200000|2023-01-27 09:20:00|8773.8|8758.8|8771.8|8756.8|8773.8|8758.8|8771.8|8756.8|0
1674811500000|2023-01-27 09:25:00|8774|8759|8781|8766|8781|8766|8774|8759|3
1674811800000|2023-01-27 09:30:00|8781.1|8766.1|8782|8767|8782.5|8767.5|8781|8766|0
1674812100000|2023-01-27 09:35:00|8782.1|8767.1|8782.5|8767.5|8782.6|8767.6|8782|8767|0
1674812400000|2023-01-27 09:40:00|8776.4|8761.4|8769.2|8754.2|8776.4|8761.4|8763.2|8748.2|16
1674812700000|2023-01-27 09:45:00|8769.3|8754.3|8757.7|8742.7|8770.2|8755.2|8757.7|8742.7|3
1674813000000|2023-01-27 09:50:00|8764.2|8749.2|8744.8|8729.8|8764.4|8749.4|8740.5|8725.5|20
1674813300000|2023-01-27 09:55:00|8744.6|8729.6|8747.3|8732.3|8748.7|8733.7|8742.2|8727.2|6
1674813600000|2023-01-27 10:00:00|8747.1|8732.1|8744.7|8729.7|8747.1|8732.1|8743.1|8728.1|6
1674813900000|2023-01-27 10:05:00|8744.8|8729.8|8750.2|8735.2|8751.6|8736.6|8740.1|8725.1|3
1674814200000|2023-01-27 10:10:00|8749.5|8734.5|8750.2|8735.2|8751.2|8736.2|8749.5|8734.5|1
1674814500000|2023-01-27 10:15:00|8750.4|8735.4|8760.2|8745.2|8761.2|8746.2|8748|8733|6
1674814800000|2023-01-27 10:20:00|8759.2|8744.2|8752.2|8737.2|8759.2|8744.2|8752.2|8737.2|0
1674815100000|2023-01-27 10:25:00|8752.5|8737.5|8753.2|8738.2|8753.2|8738.2|8752.5|8737.5|0
1674815400000|2023-01-27 10:30:00|8750.7|8735.7|8755.2|8740.2|8757.9|8742.9|8749.7|8734.7|3
1674815700000|2023-01-27 10:35:00|8755.8|8740.8|8752.9|8737.9|8759.2|8744.2|8752.5|8737.5|8
1674816000000|2023-01-27 10:40:00|8752.4|8737.4|8742.7|8727.7|8752.4|8737.4|8727.7|8712.7|28
1674816300000|2023-01-27 10:45:00|8742.5|8727.5|8738.4|8723.4|8743.5|8728.5|8734.4|8719.4|1
1674816600000|2023-01-27 10:50:00|8738.7|8723.7|8740.1|8725.1|8740.1|8725.1|8730.2|8715.2|6
1674816900000|2023-01-27 10:55:00|8739.8|8724.8|8743.7|8728.7|8743.7|8728.7|8737.6|8722.6|2
1674817200000|2023-01-27 11:00:00|8743.8|8728.8|8747.7|8732.7|8753|8738|8743.8|8728.8|14
1674817500000|2023-01-27 11:05:00|8750.1|8735.1|8750.2|8735.2|8755.6|8740.6|8747.4|8732.4|19
1674817800000|2023-01-27 11:10:00|8750.6|8735.6|8749.7|8734.7|8750.6|8735.6|8749.7|8734.7|0
1674818100000|2023-01-27 11:15:00|8751.9|8736.9|8749.1|8734.1|8753|8738|8749.1|8734.1|8
1674818400000|2023-01-27 11:20:00|8748.6|8733.6|8732.7|8717.7|8748.6|8733.6|8732.4|8717.4|5
1674818700000|2023-01-27 11:25:00|8733.2|8718.2|8740.9|8725.9|8740.9|8725.9|8733.2|8718.2|2
1674819000000|2023-01-27 11:30:00|8741.2|8726.2|8742.9|8727.9|8746.9|8731.9|8734.6|8719.6|6
1674819300000|2023-01-27 11:35:00|8743|8728|8742.2|8727.2|8747.8|8732.8|8739.2|8724.2|3
1674819600000|2023-01-27 11:40:00|8742|8727|8743.7|8728.7|8743.7|8728.7|8740.2|8725.2|1
1674819900000|2023-01-27 11:45:00|8744|8729|8747.7|8732.7|8750.7|8735.7|8742.1|8727.1|10
1674820200000|2023-01-27 11:50:00|8747.9|8732.9|8752.7|8737.7|8753.2|8738.2|8747.9|8732.9|2
1674820500000|2023-01-27 11:55:00|8752.9|8737.9|8753.9|8738.9|8754.2|8739.2|8751.9|8736.9|2
1674820800000|2023-01-27 12:00:00|8754.9|8739.9|8757.4|8742.4|8759.1|8744.1|8750.2|8735.2|5
1674821100000|2023-01-27 12:05:00|8758.8|8743.8|8758.9|8743.9|8764.7|8749.7|8753.7|8738.7|19
1674821400000|2023-01-27 12:10:00|8757.4|8742.4|8758.9|8743.9|8761.2|8746.2|8757.4|8742.4|4
1674821700000|2023-01-27 12:15:00|8757.4|8742.4|8757.3|8742.3|8757.8|8742.8|8756.9|8741.9|0
1674822000000|2023-01-27 12:20:00|8756.8|8741.8|8753.3|8738.3|8757|8742|8748.9|8733.9|11
1674822300000|2023-01-27 12:25:00|8753.4|8738.4|8754.8|8739.8|8755.8|8740.8|8753|8738|9
1674822600000|2023-01-27 12:30:00|8754.4|8739.4|8754.3|8739.3|8754.4|8739.4|8754.3|8739.3|1
1674822900000|2023-01-27 12:35:00|8754.4|8739.4|8760.5|8745.5|8763.7|8748.7|8754.4|8739.4|15
1674823200000|2023-01-27 12:40:00|8760.4|8745.4|8760|8745|8764.2|8749.2|8758.1|8743.1|25
1674823500000|2023-01-27 12:45:00|8761.1|8746.1|8763.6|8748.6|8765.1|8750.1|8760.7|8745.7|7
1674823800000|2023-01-27 12:50:00|8763.2|8748.2|8755.2|8740.2|8763.2|8748.2|8753.4|8738.4|10
1674824100000|2023-01-27 12:55:00|8755.3|8740.3|8754.1|8739.1|8757.6|8742.6|8753.1|8738.1|12
1674824400000|2023-01-27 13:00:00|8753.9|8738.9|8742.9|8727.9|8753.9|8738.9|8732.1|8717.1|85
1674824700000|2023-01-27 13:05:00|8741.8|8726.8|8740.5|8725.5|8752.3|8737.3|8736.8|8721.8|41
1674825000000|2023-01-27 13:10:00|8740|8725|8700.8|8685.8|8742.6|8727.6|8700.8|8685.8|42
1674825300000|2023-01-27 13:15:00|8696.1|8681.1|8711.8|8696.8|8720.4|8705.4|8696.1|8681.1|95
1674825600000|2023-01-27 13:20:00|8711.3|8696.3|8711.3|8696.3|8715.1|8700.1|8707.5|8692.5|54
1674825900000|2023-01-27 13:25:00|8709.9|8694.9|8709.7|8694.7|8712.6|8697.6|8706.8|8691.8|45
1674826200000|2023-01-27 13:30:00|8710.1|8695.1|8719.3|8704.3|8720.7|8705.7|8707.9|8692.9|36
1674826500000|2023-01-27 13:35:00|8718.9|8703.9|8729.3|8714.3|8729.3|8714.3|8710.6|8695.6|49
1674826800000|2023-01-27 13:40:00|8729.2|8714.2|8722.8|8707.8|8733.2|8718.2|8717.8|8702.8|36
1674827100000|2023-01-27 13:45:00|8723.3|8708.3|8720|8705|8723.3|8708.3|8717.6|8702.6|56
1674827400000|2023-01-27 13:50:00|8723.2|8708.2|8709.2|8694.2|8723.6|8708.6|8707.1|8692.1|81
1674827700000|2023-01-27 13:55:00|8709.1|8694.1|8708.9|8693.9|8715.6|8700.6|8707.2|8692.2|44
1674828000000|2023-01-27 14:00:00|8708.4|8693.4|8712.4|8697.4|8715.4|8700.4|8705.5|8690.5|29
1674828300000|2023-01-27 14:05:00|8711.4|8696.4|8707.8|8692.8|8712.6|8697.6|8699.9|8684.9|67
1674828600000|2023-01-27 14:10:00|8708.4|8693.4|8693.5|8678.5|8709.3|8694.3|8678.7|8663.7|113
1674828900000|2023-01-27 14:15:00|8693.9|8678.9|8712.5|8697.5|8713|8698|8692.4|8677.4|33
1674829200000|2023-01-27 14:20:00|8719.8|8704.8|8719.8|8704.8|8722.2|8707.2|8715.6|8700.6|89
1674829500000|2023-01-27 14:25:00|8719.1|8704.1|8737.2|8722.2|8743.6|8728.6|8716.2|8701.2|40
1674829800000|2023-01-27 14:30:00|8736.8|8721.8|8727.4|8712.4|8736.8|8721.8|8722.1|8707.1|80
1674830100000|2023-01-27 14:35:00|8727.1|8712.1|8728.9|8713.9|8742.8|8727.8|8717.7|8702.7|61
1674830400000|2023-01-27 14:40:00|8727.9|8712.9|8730.5|8715.5|8742.7|8727.7|8714.2|8699.2|72
1674830700000|2023-01-27 14:45:00|8733|8718|8740|8725|8747.7|8732.7|8718.9|8703.9|152
1674831000000|2023-01-27 14:50:00|8743.4|8728.4|8736|8721|8757.3|8742.3|8734.5|8719.5|77
1674831300000|2023-01-27 14:55:00|8735.5|8720.5|8735|8720|8738.5|8723.5|8716.7|8701.7|58
1674831600000|2023-01-27 15:00:00|8734.7|8719.7|8729.9|8714.9|8738.4|8723.4|8726.5|8711.5|90
1674831900000|2023-01-27 15:05:00|8730.4|8715.4|8746|8731|8754.3|8739.3|8730.4|8715.4|56
1674832200000|2023-01-27 15:10:00|8745.7|8730.7|8760.4|8745.4|8760.8|8745.8|8744|8729|74
1674832500000|2023-01-27 15:15:00|8760|8745|8770.3|8755.3|8773.5|8758.5|8751.5|8736.5|91
1674832800000|2023-01-27 15:20:00|8771.3|8756.3|8758.8|8743.8|8773.1|8758.1|8753.1|8738.1|65
1674833100000|2023-01-27 15:25:00|8759|8744|8759.4|8744.4|8762.1|8747.1|8753|8738|52
1674833400000|2023-01-27 15:30:00|8758.7|8743.7|8759.6|8744.6|8773.4|8758.4|8747.9|8732.9|100
1674833700000|2023-01-27 15:35:00|8759.5|8744.5|8762.8|8747.8|8778.1|8763.1|8758.6|8743.6|71
1674834000000|2023-01-27 15:40:00|8762.3|8747.3|8751.1|8736.1|8766.5|8751.5|8747.8|8732.8|111
1674834300000|2023-01-27 15:45:00|8749.3|8734.3|8732.2|8717.2|8755.5|8740.5|8717.3|8702.3|136
1674834600000|2023-01-27 15:50:00|8726.5|8711.5|8717.9|8702.9|8730.3|8715.3|8712.3|8697.3|81
1674834900000|2023-01-27 15:55:00|8717.4|8702.4|8674.6|8659.6|8718.9|8703.9|8663.2|8648.2|236
1674835200000|2023-01-27 16:00:00|8674.5|8659.5|8681.2|8666.2|8685|8670|8663.5|8648.5|82
1674835500000|2023-01-27 16:05:00|8682.3|8667.3|8692.1|8677.1|8692.8|8677.8|8671.8|8656.8|57
1674835800000|2023-01-27 16:10:00|8691.9|8676.9|8687.6|8672.6|8701.6|8686.6|8685.4|8670.4|57
1674836100000|2023-01-27 16:15:00|8687.3|8672.3|8679.1|8664.1|8690.1|8675.1|8673.3|8658.3|69
1674836400000|2023-01-27 16:20:00|8678.1|8663.1|8678.9|8663.9|8680.3|8665.3|8676.6|8661.6|34
1674836700000|2023-01-27 16:25:00|8681.9|8666.9|8690.4|8675.4|8695.3|8680.3|8675.8|8660.8|80
1674837000000|2023-01-27 16:30:00|8690.1|8675.1|8703.8|8688.8|8705.1|8690.1|8688.3|8673.3|49
1674837300000|2023-01-27 16:35:00|8704.3|8689.3|8697.8|8682.8|8709.1|8694.1|8695.1|8680.1|74
1674837600000|2023-01-27 16:40:00|8697.6|8682.6|8697.1|8682.1|8701.9|8686.9|8691.3|8676.3|33
1674837900000|2023-01-27 16:45:00|8697.5|8682.5|8701.2|8686.2|8701.9|8686.9|8692.7|8677.7|35
1674838200000|2023-01-27 16:50:00|8701|8686|8701.4|8686.4|8707.5|8692.5|8692.1|8677.1|27
1674838500000|2023-01-27 16:55:00|8701.8|8686.8|8694.1|8679.1|8702.6|8687.6|8694|8679|26
1674838800000|2023-01-27 17:00:00|8694|8679|8696.9|8681.9|8702.9|8687.9|8687.7|8672.7|58
1674839100000|2023-01-27 17:05:00|8696.7|8681.7|8692.4|8677.4|8698.5|8683.5|8687.2|8672.2|32
1674839400000|2023-01-27 17:10:00|8691.2|8676.2|8685.2|8670.2|8691.2|8676.2|8679.6|8664.6|148
1674839700000|2023-01-27 17:15:00|8684.9|8669.9|8678.7|8663.7|8688.8|8673.8|8676.2|8661.2|63
1674840000000|2023-01-27 17:20:00|8681.2|8666.2|8698.7|8683.7|8698.7|8683.7|8681.2|8666.2|36
1674840300000|2023-01-27 17:25:00|8698.9|8683.9|8685.5|8670.5|8700.2|8685.2|8669.2|8654.2|103
1674840600000|2023-01-27 17:30:00|8685.2|8670.2|8684.2|8669.2|8695.7|8680.7|8681|8666|26
1674840900000|2023-01-27 17:35:00|8684|8669|8686|8671|8691.5|8676.5|8682.2|8667.2|23
1674841200000|2023-01-27 17:40:00|8685.9|8670.9|8681.2|8666.2|8687.4|8672.4|8677.1|8662.1|32
1674841500000|2023-01-27 17:45:00|8681.1|8666.1|8686.9|8671.9|8689.9|8674.9|8675.2|8660.2|54
1674841800000|2023-01-27 17:50:00|8683.4|8668.4|8677.9|8662.9|8686.4|8671.4|8675.7|8660.7|56
1674842100000|2023-01-27 17:55:00|8677.7|8662.7|8675.5|8660.5|8680.2|8665.2|8668.2|8653.2|64
1674842400000|2023-01-27 18:00:00|8677.3|8662.3|8674.4|8659.4|8678.4|8663.4|8667.9|8652.9|41
1674842700000|2023-01-27 18:05:00|8675.4|8660.4|8667.7|8652.7|8675.5|8660.5|8667.2|8652.2|55
1674843000000|2023-01-27 18:10:00|8666.9|8651.9|8674.4|8659.4|8674.4|8659.4|8663.4|8648.4|78
1674843300000|2023-01-27 18:15:00|8674.2|8659.2|8676.2|8661.2|8678.9|8663.9|8669.9|8654.9|95
1674843600000|2023-01-27 18:20:00|8675.5|8660.5|8677.9|8662.9|8681.9|8666.9|8675.5|8660.5|53
1674843900000|2023-01-27 18:25:00|8677.8|8662.8|8682.9|8667.9|8688.5|8673.5|8675.1|8660.1|91
1674844200000|2023-01-27 18:30:00|8683.3|8668.3|8684.6|8669.6|8687.8|8672.8|8680.8|8665.8|129
1674844500000|2023-01-27 18:35:00|8684.5|8669.5|8674.6|8659.6|8684.5|8669.5|8674.5|8659.5|49
1674844800000|2023-01-27 18:40:00|8674.5|8659.5|8688.5|8673.5|8688.5|8673.5|8674.5|8659.5|96
1674845100000|2023-01-27 18:45:00|8688.8|8673.8|8695|8680|8695|8680|8684.8|8669.8|59
1674845400000|2023-01-27 18:50:00|8694.6|8679.6|8693.3|8678.3|8695|8680|8686|8671|47
1674845700000|2023-01-27 18:55:00|8693.2|8678.2|8714.4|8699.4|8716.2|8701.2|8693.2|8678.2|81
1674846000000|2023-01-27 19:00:00|8714.6|8699.6|8732.3|8717.3|8735.9|8720.9|8714.6|8699.6|109
1674846300000|2023-01-27 19:05:00|8731.9|8716.9|8741.3|8726.3|8747.8|8732.8|8728.4|8713.4|209
1674846600000|2023-01-27 19:10:00|8742.4|8727.4|8740.7|8725.7|8754.4|8739.4|8731.4|8716.4|757
1674846900000|2023-01-27 19:15:00|8741|8726|8755.5|8730.5|8757.6|8742.6|8733.2|8718.2|275
1675044000000|2023-01-30 02:00:00|8778.1|8763.1|8716.1|8701.1|8779.7|8764.7|8711.9|8696.9|136
1675044300000|2023-01-30 02:05:00|8716.2|8701.2|8675.6|8660.6|8729.6|8714.6|8675.6|8660.6|49
1675044600000|2023-01-30 02:10:00|8677.1|8662.1|8684.2|8669.2|8684.2|8669.2|8675.6|8660.6|49
1675044900000|2023-01-30 02:15:00|8682.4|8667.4|8656.8|8641.8|8682.4|8667.4|8654.4|8639.4|70
1675045200000|2023-01-30 02:20:00|8656.7|8641.7|8662.5|8647.5|8677.5|8662.5|8654.5|8639.5|58
1675045500000|2023-01-30 02:25:00|8660.3|8645.3|8655.2|8640.2|8673.2|8658.2|8655.2|8640.2|35
1675045800000|2023-01-30 02:30:00|8654.8|8639.8|8652|8637|8654.8|8639.8|8650.6|8635.6|31
1675046100000|2023-01-30 02:35:00|8651.8|8636.8|8648.9|8633.9|8651.8|8636.8|8640.6|8625.6|127
1675046400000|2023-01-30 02:40:00|8649.1|8634.1|8649.4|8634.4|8649.6|8634.6|8648.4|8633.4|69
1675046700000|2023-01-30 02:45:00|8649.1|8634.1|8649.2|8634.2|8649.2|8634.2|8647.8|8632.8|15
1675047000000|2023-01-30 02:50:00|8648.8|8633.8|8641.2|8626.2|8648.8|8633.8|8641.1|8626.1|20
1675047300000|2023-01-30 02:55:00|8642.6|8627.6|8645.5|8630.5|8645.5|8630.5|8642.2|8627.2|3
1675047600000|2023-01-30 03:00:00|8644.5|8629.5|8667.7|8652.7|8668.6|8653.6|8643.2|8628.2|23
1675047900000|2023-01-30 03:05:00|8669.2|8654.2|8670.7|8655.7|8670.7|8655.7|8666.7|8651.7|6
1675048200000|2023-01-30 03:10:00|8677.5|8662.5|8687.2|8672.2|8689.7|8674.7|8677.5|8662.5|17
1675048500000|2023-01-30 03:15:00|8686.7|8671.7|8681.5|8666.5|8689.2|8674.2|8681.5|8666.5|3
1675048800000|2023-01-30 03:20:00|8679.3|8664.3|8675|8660|8683.2|8668.2|8673|8658|21
1675049100000|2023-01-30 03:25:00|8673|8658|8672.7|8657.7|8675.6|8660.6|8671.2|8656.2|16
1675049400000|2023-01-30 03:30:00|8672.2|8657.2|8673.7|8658.7|8673.7|8658.7|8672.2|8657.2|1
1675049700000|2023-01-30 03:35:00|8673.6|8658.6|8672.1|8657.1|8673.6|8658.6|8672.1|8657.1|0
1675050000000|2023-01-30 03:40:00|8671|8656|8670.5|8655.5|8671|8656|8670.5|8655.5|4
1675050300000|2023-01-30 03:45:00|8668.6|8653.6|8668.3|8653.3|8668.6|8653.6|8662.8|8647.8|10
1675050600000|2023-01-30 03:50:00|8670.3|8655.3|8670.8|8655.8|8670.8|8655.8|8664.3|8649.3|2
1675050900000|2023-01-30 03:55:00|8670.6|8655.6|8672.8|8657.8|8672.8|8657.8|8667.6|8652.6|3
1675051200000|2023-01-30 04:00:00|8672.3|8657.3|8671.3|8656.3|8675.3|8660.3|8671.3|8656.3|0
1675051500000|2023-01-30 04:05:00|8673.8|8658.8|8678.5|8663.5|8678.5|8663.5|8673.4|8658.4|1
1675051800000|2023-01-30 04:10:00|8679.1|8664.1|8674.4|8659.4|8679.1|8664.1|8674.4|8659.4|0
1675052100000|2023-01-30 04:15:00|8675|8660|8680.4|8665.4|8683|8668|8675|8660|4
1675052400000|2023-01-30 04:20:00|8680.3|8665.3|8680|8665|8680.3|8665.3|8680|8665|0
1675052700000|2023-01-30 04:25:00|8680.4|8665.4|8680|8665|8680.4|8665.4|8680|8665|0
1675053000000|2023-01-30 04:30:00|8679.5|8664.5|8679.5|8664.5|8679.5|8664.5|8679|8664|1
1675053300000|2023-01-30 04:35:00|8679.7|8664.7|8672.8|8657.8|8679.7|8664.7|8672.8|8657.8|3
1675053600000|2023-01-30 04:40:00|8671.8|8656.8|8671.4|8656.4|8672.1|8657.1|8671.4|8656.4|1
1675053900000|2023-01-30 04:45:00|8671.9|8656.9|8678.2|8663.2|8678.2|8663.2|8671.9|8656.9|1
1675054200000|2023-01-30 04:50:00|8678.7|8663.7|8677.7|8662.7|8680.5|8665.5|8677.7|8662.7|3
1675054500000|2023-01-30 04:55:00|8678|8663|8677|8662|8678|8663|8677|8662|0
1675054800000|2023-01-30 05:00:00|8672.4|8657.4|8666|8651|8672.4|8657.4|8666|8651|7
1675055100000|2023-01-30 05:05:00|8666.6|8651.6|8667|8652|8669.5|8654.5|8666.6|8651.6|0
1675055400000|2023-01-30 05:10:00|8667.5|8652.5|8666.5|8651.5|8669|8654|8665.5|8650.5|0
1675055700000|2023-01-30 05:15:00|8666.4|8651.4|8665|8650|8666.4|8651.4|8665|8650|0
1675056000000|2023-01-30 05:20:00|8664.9|8649.9|8657.6|8642.6|8665.4|8650.4|8657.6|8642.6|8
1675056300000|2023-01-30 05:25:00|8658.1|8643.1|8657.1|8642.1|8658.1|8643.1|8657.1|8642.1|0
1675056600000|2023-01-30 05:30:00|8661.6|8646.6|8663.1|8648.1|8664.9|8649.9|8661.6|8646.6|3
1675056900000|2023-01-30 05:35:00|8662.6|8647.6|8666.7|8651.7|8667.9|8652.9|8661.7|8646.7|5
1675057200000|2023-01-30 05:40:00|8665.2|8650.2|8653.2|8638.2|8665.2|8650.2|8650.7|8635.7|9
1675057500000|2023-01-30 05:45:00|8654.2|8639.2|8654.7|8639.7|8659.6|8644.6|8653.7|8638.7|4
1675057800000|2023-01-30 05:50:00|8653.7|8638.7|8652.3|8637.3|8655.2|8640.2|8645.4|8630.4|16
1675058100000|2023-01-30 05:55:00|8651|8636|8638.7|8623.7|8651.5|8636.5|8629.6|8614.6|32
1675058400000|2023-01-30 06:00:00|8638|8623|8635.2|8620.2|8638|8623|8634.7|8619.7|19
1675058700000|2023-01-30 06:05:00|8637.4|8622.4|8634.2|8619.2|8639.2|8624.2|8634.2|8619.2|3
1675059000000|2023-01-30 06:10:00|8634.9|8619.9|8634.9|8619.9|8635.4|8620.4|8632.9|8617.9|3
1675059300000|2023-01-30 06:15:00|8632.9|8617.9|8637.4|8622.4|8637.9|8622.9|8632.4|8617.4|9
1675059600000|2023-01-30 06:20:00|8637.3|8622.3|8634.4|8619.4|8637.3|8622.3|8634.4|8619.4|1
1675059900000|2023-01-30 06:25:00|8635.4|8620.4|8638.9|8623.9|8641.4|8626.4|8633.5|8618.5|15
1675060200000|2023-01-30 06:30:00|8640.4|8625.4|8637.7|8622.7|8642.2|8627.2|8631.1|8616.1|12
1675060500000|2023-01-30 06:35:00|8637.6|8622.6|8622|8607|8642.3|8627.3|8622|8607|41
1675060800000|2023-01-30 06:40:00|8621.2|8606.2|8621.3|8606.3|8626|8611|8619.7|8604.7|21
1675061100000|2023-01-30 06:45:00|8621.2|8606.2|8621.5|8606.5|8622.3|8607.3|8617.6|8602.6|18
1675061400000|2023-01-30 06:50:00|8620.3|8605.3|8629|8614|8629|8614|8619.8|8604.8|31
1675061700000|2023-01-30 06:55:00|8629.7|8614.7|8634.1|8619.1|8635|8620|8629.7|8614.7|6
1675062000000|2023-01-30 07:00:00|8634.5|8619.5|8626|8611|8634.5|8619.5|8623.5|8608.5|18
1675062300000|2023-01-30 07:05:00|8625.6|8610.6|8621.3|8606.3|8627|8612|8619.8|8604.8|12
1675062600000|2023-01-30 07:10:00|8621.2|8606.2|8629.5|8614.5|8631|8616|8621.1|8606.1|10
1675062900000|2023-01-30 07:15:00|8628.7|8613.7|8626.3|8611.3|8629.5|8614.5|8626.3|8611.3|6
1675063200000|2023-01-30 07:20:00|8625.6|8610.6|8610.8|8595.8|8625.6|8610.6|8607.3|8592.3|59
1675063500000|2023-01-30 07:25:00|8610.1|8595.1|8623|8608|8623|8608|8609.3|8594.3|16
1675063800000|2023-01-30 07:30:00|8623.3|8608.3|8631.2|8616.2|8631.2|8616.2|8617.8|8602.8|18
1675064100000|2023-01-30 07:35:00|8631.1|8616.1|8626|8611|8631.2|8616.2|8626|8611|21
1675064400000|2023-01-30 07:40:00|8626.1|8611.1|8626.4|8611.4|8627.6|8612.6|8625.7|8610.7|8
1675064700000|2023-01-30 07:45:00|8626.9|8611.9|8626.4|8611.4|8626.9|8611.9|8625.9|8610.9|1
1675065000000|2023-01-30 07:50:00|8622|8607|8618.6|8603.6|8622.1|8607.1|8618.1|8603.1|4
1675065300000|2023-01-30 07:55:00|8618.5|8603.5|8623.4|8608.4|8624.4|8609.4|8617.4|8602.4|5
1675065600000|2023-01-30 08:00:00|8623.9|8608.9|8624.7|8609.7|8629.5|8614.5|8623.5|8608.5|12
1675065900000|2023-01-30 08:05:00|8625.2|8610.2|8626.6|8611.6|8628.1|8613.1|8620.6|8605.6|9
1675066200000|2023-01-30 08:10:00|8626.3|8611.3|8631.2|8616.2|8632.9|8617.9|8625.1|8610.1|1
1675066500000|2023-01-30 08:15:00|8631.1|8616.1|8638.6|8623.6|8640.2|8625.2|8630.9|8615.9|10
1675066800000|2023-01-30 08:20:00|8638.5|8623.5|8644.9|8629.9|8645.9|8630.9|8637.6|8622.6|29
1675067100000|2023-01-30 08:25:00|8646.9|8631.9|8639|8624|8657.9|8642.9|8638.9|8623.9|34
1675067400000|2023-01-30 08:30:00|8639.4|8624.4|8644.9|8629.9|8646.4|8631.4|8638.9|8623.9|27
1675067700000|2023-01-30 08:35:00|8645.6|8630.6|8641.4|8626.4|8646.9|8631.9|8640.4|8625.4|6
1675068000000|2023-01-30 08:40:00|8641.8|8626.8|8645.8|8630.8|8646.8|8631.8|8640.4|8625.4|5
1675068300000|2023-01-30 08:45:00|8646.3|8631.3|8645.9|8630.9|8648.4|8633.4|8644.9|8629.9|11
1675068600000|2023-01-30 08:50:00|8645.8|8630.8|8642|8627|8646.3|8631.3|8642|8627|16
1675068900000|2023-01-30 08:55:00|8642.1|8627.1|8640.8|8625.8|8644.8|8629.8|8640.8|8625.8|7
1675069200000|2023-01-30 09:00:00|8640.4|8625.4|8636.7|8621.7|8641.5|8626.5|8636.7|8621.7|41
1675069500000|2023-01-30 09:05:00|8635.2|8620.2|8640.3|8625.3|8640.8|8625.8|8635.2|8620.2|12
1675069800000|2023-01-30 09:10:00|8640.4|8625.4|8642.3|8627.3|8642.3|8627.3|8639.3|8624.3|2
1675070100000|2023-01-30 09:15:00|8642.4|8627.4|8644.3|8629.3|8644.3|8629.3|8642.4|8627.4|8
1675070400000|2023-01-30 09:20:00|8644.8|8629.8|8658.7|8643.7|8658.7|8643.7|8644.4|8629.4|10
1675070700000|2023-01-30 09:25:00|8658.8|8643.8|8663|8648|8664.4|8649.4|8658.8|8643.8|20
1675071000000|2023-01-30 09:30:00|8662.5|8647.5|8663.9|8648.9|8665|8650|8662.5|8647.5|0
1675071300000|2023-01-30 09:35:00|8664.6|8649.6|8647.4|8632.4|8665|8650|8647.4|8632.4|5
1675071600000|2023-01-30 09:40:00|8647.2|8632.2|8622.7|8607.7|8647.2|8632.2|8622.3|8607.3|52
1675071900000|2023-01-30 09:45:00|8622.3|8607.3|8621.7|8606.7|8626.4|8611.4|8620.2|8605.2|21
1675072200000|2023-01-30 09:50:00|8621.5|8606.5|8617.2|8602.2|8621.5|8606.5|8611.4|8596.4|19
1675072500000|2023-01-30 09:55:00|8616.8|8601.8|8620.8|8605.8|8625.3|8610.3|8616.7|8601.7|39
1675072800000|2023-01-30 10:00:00|8620.3|8605.3|8623.9|8608.9|8625.7|8610.7|8620.3|8605.3|20
1675073100000|2023-01-30 10:05:00|8623.3|8608.3|8612|8597|8623.3|8608.3|8612|8597|2
1675073400000|2023-01-30 10:10:00|8611.9|8596.9|8612.3|8597.3|8615.9|8600.9|8611.8|8596.8|12
1675073700000|2023-01-30 10:15:00|8611.7|8596.7|8611.7|8596.7|8612.4|8597.4|8611.7|8596.7|6
1675074000000|2023-01-30 10:20:00|8611.5|8596.5|8620.4|8605.4|8620.4|8605.4|8610.7|8595.7|17
1675074300000|2023-01-30 10:25:00|8620.9|8605.9|8620.8|8605.8|8620.9|8605.9|8620.8|8605.8|3
1675074600000|2023-01-30 10:30:00|8619.4|8604.4|8625.4|8610.4|8625.4|8610.4|8614.4|8599.4|9
1675074900000|2023-01-30 10:35:00|8624.9|8609.9|8622.7|8607.7|8624.9|8609.9|8622.7|8607.7|0
1675075200000|2023-01-30 10:40:00|8630.1|8615.1|8628.7|8613.7|8632.9|8617.9|8628.7|8613.7|3
1675075500000|2023-01-30 10:45:00|8629.7|8614.7|8628.7|8613.7|8632.4|8617.4|8628.2|8613.2|3
1675075800000|2023-01-30 10:50:00|8629.3|8614.3|8629.2|8614.2|8632.4|8617.4|8628.8|8613.8|7
1675076100000|2023-01-30 10:55:00|8628.8|8613.8|8642.6|8627.6|8642.6|8627.6|8627.2|8612.2|24
1675076400000|2023-01-30 11:00:00|8641.3|8626.3|8630.7|8615.7|8641.4|8626.4|8628.7|8613.7|21
1675076700000|2023-01-30 11:05:00|8632.9|8617.9|8634.4|8619.4|8634.4|8619.4|8630.6|8615.6|6
1675077000000|2023-01-30 11:10:00|8633.9|8618.9|8636.1|8621.1|8641.4|8626.4|8632.9|8617.9|28
1675077300000|2023-01-30 11:15:00|8636.4|8621.4|8636.4|8621.4|8637.1|8622.1|8635.4|8620.4|0
1675077600000|2023-01-30 11:20:00|8636.3|8621.3|8635.2|8620.2|8640.6|8625.6|8635.2|8620.2|10
1675077900000|2023-01-30 11:25:00|8628.4|8613.4|8627.6|8612.6|8629.2|8614.2|8626.2|8611.2|9
1675078200000|2023-01-30 11:30:00|8629.1|8614.1|8630.1|8615.1|8630.6|8615.6|8628.2|8613.2|4
1675078500000|2023-01-30 11:35:00|8625.9|8610.9|8630.3|8615.3|8632.4|8617.4|8625.2|8610.2|84
1675078800000|2023-01-30 11:40:00|8630.6|8615.6|8645.4|8630.4|8647.8|8632.8|8630.6|8615.6|9
1675079100000|2023-01-30 11:45:00|8644.3|8629.3|8643.3|8628.3|8646.8|8631.8|8642.8|8627.8|26
1675079400000|2023-01-30 11:50:00|8642.8|8627.8|8638.3|8623.3|8644.6|8629.6|8637.8|8622.8|8
1675079700000|2023-01-30 11:55:00|8638.4|8623.4|8643.8|8628.8|8644.8|8629.8|8638.4|8623.4|6
1675080000000|2023-01-30 12:00:00|8643.9|8628.9|8637.3|8622.3|8644.8|8629.8|8636.6|8621.6|7
1675080300000|2023-01-30 12:05:00|8637.8|8622.8|8631.3|8616.3|8637.8|8622.8|8626.8|8611.8|11
1675080600000|2023-01-30 12:10:00|8631.2|8616.2|8633.8|8618.8|8635.8|8620.8|8630.6|8615.6|6
1675080900000|2023-01-30 12:15:00|8634|8619|8637.7|8622.7|8639.5|8624.5|8634|8619|11
1675081200000|2023-01-30 12:20:00|8637.6|8622.6|8637.2|8622.2|8637.6|8622.6|8637.2|8622.2|4
1675081500000|2023-01-30 12:25:00|8642.5|8627.5|8643.3|8628.3|8644|8629|8642|8627|5
1675081800000|2023-01-30 12:30:00|8643.5|8628.5|8647.5|8632.5|8649.6|8634.6|8643.3|8628.3|8
1675082100000|2023-01-30 12:35:00|8647.8|8632.8|8638.2|8623.2|8647.8|8632.8|8634.6|8619.6|57
1675082400000|2023-01-30 12:40:00|8638.6|8623.6|8634.2|8619.2|8639.1|8624.1|8634.2|8619.2|10
1675082700000|2023-01-30 12:45:00|8636.4|8621.4|8639.8|8624.8|8642.5|8627.5|8635.2|8620.2|74
1675083000000|2023-01-30 12:50:00|8640|8625|8630.1|8615.1|8649.3|8634.3|8628.9|8613.9|134
1675083300000|2023-01-30 12:55:00|8631.7|8616.7|8632.5|8617.5|8640.3|8625.3|8631.3|8616.3|27
1675083600000|2023-01-30 13:00:00|8632|8617|8632.3|8617.3|8641.2|8626.2|8629.8|8614.8|105
1675083900000|2023-01-30 13:05:00|8631.8|8616.8|8643.7|8628.7|8646|8631|8626.7|8611.7|55
1675084200000|2023-01-30 13:10:00|8645.3|8630.3|8636.8|8621.8|8646.2|8631.2|8636.3|8621.3|47
1675084500000|2023-01-30 13:15:00|8638.3|8623.3|8629.7|8614.7|8639.2|8624.2|8626.2|8611.2|43
1675084800000|2023-01-30 13:20:00|8629.8|8614.8|8627.8|8612.8|8630.8|8615.8|8626|8611|38
1675085100000|2023-01-30 13:25:00|8628.2|8613.2|8625.3|8610.3|8629.8|8614.8|8624.7|8609.7|61
1675085400000|2023-01-30 13:30:00|8625.5|8610.5|8620.2|8605.2|8628.3|8613.3|8603.1|8588.1|292
1675085700000|2023-01-30 13:35:00|8620.1|8605.1|8604.6|8589.6|8620.1|8605.1|8604.5|8589.5|93
1675086000000|2023-01-30 13:40:00|8604|8589|8610.1|8595.1|8611.6|8596.6|8602.7|8587.7|48
1675086300000|2023-01-30 13:45:00|8609.7|8594.7|8598.9|8583.9|8609.7|8594.7|8589.6|8574.6|150
1675086600000|2023-01-30 13:50:00|8596|8581|8588.2|8573.2|8596|8581|8581.9|8566.9|48
1675086900000|2023-01-30 13:55:00|8588.5|8573.5|8589.9|8574.9|8592.4|8577.4|8586.2|8571.2|28
1675087200000|2023-01-30 14:00:00|8589.7|8574.7|8589.2|8574.2|8589.9|8574.9|8579.4|8564.4|54
1675087500000|2023-01-30 14:05:00|8588.9|8573.9|8600.4|8585.4|8603.5|8588.5|8579.4|8564.4|81
1675087800000|2023-01-30 14:10:00|8599.4|8584.4|8586.2|8571.2|8599.4|8584.4|8586.2|8571.2|50
1675088100000|2023-01-30 14:15:00|8585.5|8570.5|8598.1|8583.1|8598.1|8583.1|8581.7|8566.7|53
1675088400000|2023-01-30 14:20:00|8600|8585|8594.8|8579.8|8610.1|8595.1|8594.6|8579.6|43
1675088700000|2023-01-30 14:25:00|8598.6|8583.6|8610.6|8595.6|8612.3|8597.3|8594.6|8579.6|195
1675089000000|2023-01-30 14:30:00|8610.8|8595.8|8612.9|8597.9|8618|8603|8605.5|8590.5|71
1675089300000|2023-01-30 14:35:00|8613.3|8598.3|8615.5|8600.5|8626.9|8611.9|8604|8589|149
1675089600000|2023-01-30 14:40:00|8614|8599|8609.1|8594.1|8619.3|8604.3|8605.5|8590.5|117
1675089900000|2023-01-30 14:45:00|8609.5|8594.5|8612.1|8597.1|8615.6|8600.6|8603.8|8588.8|100
1675090200000|2023-01-30 14:50:00|8612.5|8597.5|8613.4|8598.4|8619.4|8604.4|8605.8|8590.8|139
1675090500000|2023-01-30 14:55:00|8611.1|8596.1|8603.1|8588.1|8617|8602|8603.1|8588.1|84
1675090800000|2023-01-30 15:00:00|8604.1|8589.1|8622.9|8607.9|8623.9|8608.9|8602.6|8587.6|144
1675091100000|2023-01-30 15:05:00|8623|8608|8619.9|8604.9|8636.9|8621.9|8617.4|8602.4|99
1675091400000|2023-01-30 15:10:00|8619.5|8604.5|8609.8|8594.8|8623.3|8608.3|8609.8|8594.8|44
1675091700000|2023-01-30 15:15:00|8609.9|8594.9|8601.9|8586.9|8609.9|8594.9|8591.6|8576.6|145
1675092000000|2023-01-30 15:20:00|8601.4|8586.4|8595.4|8580.4|8601.4|8586.4|8591.4|8576.4|74
1675092300000|2023-01-30 15:25:00|8595.5|8580.5|8589|8574|8598.4|8583.4|8585.4|8570.4|58
1675092600000|2023-01-30 15:30:00|8588.8|8573.8|8576.9|8561.9|8588.8|8573.8|8572.5|8557.5|197
1675092900000|2023-01-30 15:35:00|8576.1|8561.1|8535.5|8520.5|8579.8|8564.8|8532.9|8517.9|496
1675093200000|2023-01-30 15:40:00|8535.9|8520.9|8533.5|8518.5|8537.9|8522.9|8531.8|8516.8|125
1675093500000|2023-01-30 15:45:00|8532.8|8517.8|8529.5|8514.5|8532.8|8517.8|8519.1|8504.1|548
1675093800000|2023-01-30 15:50:00|8529.4|8514.4|8529.3|8514.3|8532.9|8517.9|8517.6|8502.6|183
1675094100000|2023-01-30 15:55:00|8529|8514|8561.3|8546.3|8561.5|8546.5|8517.8|8502.8|268
1675094400000|2023-01-30 16:00:00|8560.8|8545.8|8551.9|8536.9|8567.4|8552.4|8546.4|8531.4|156
1675094700000|2023-01-30 16:05:00|8551.8|8536.8|8557.9|8542.9|8562.7|8547.7|8546.3|8531.3|73
1675095000000|2023-01-30 16:10:00|8557.5|8542.5|8556.4|8541.4|8563.5|8548.5|8546.7|8531.7|82
1675095300000|2023-01-30 16:15:00|8555.9|8540.9|8563.2|8548.2|8569.6|8554.6|8547.4|8532.4|110
1675095600000|2023-01-30 16:20:00|8563.7|8548.7|8549.9|8534.9|8564.2|8549.2|8547.7|8532.7|84
1675095900000|2023-01-30 16:25:00|8549.4|8534.4|8559|8544|8559|8544|8546.5|8531.5|66
1675096200000|2023-01-30 16:30:00|8559.4|8544.4|8557.5|8542.5|8563.5|8548.5|8548.4|8533.4|95
1675096500000|2023-01-30 16:35:00|8559|8544|8583.9|8568.9|8589|8574|8557.4|8542.4|182
1675096800000|2023-01-30 16:40:00|8583.5|8568.5|8560.9|8545.9|8583.5|8568.5|8558.4|8543.4|96
1675097100000|2023-01-30 16:45:00|8560.4|8545.4|8546.9|8531.9|8563.3|8548.3|8545.8|8530.8|125
1675097400000|2023-01-30 16:50:00|8546.7|8531.7|8533.3|8518.3|8560.3|8545.3|8532.7|8517.7|145
1675097700000|2023-01-30 16:55:00|8533.2|8518.2|8529.4|8514.4|8536.4|8521.4|8524.9|8509.9|109
1675098000000|2023-01-30 17:00:00|8528.9|8513.9|8546.8|8531.8|8548.7|8533.7|8525.9|8510.9|97
1675098300000|2023-01-30 17:05:00|8547.2|8532.2|8538.9|8523.9|8553.8|8538.8|8535.9|8520.9|123
1675098600000|2023-01-30 17:10:00|8538.4|8523.4|8534.1|8519.1|8540.9|8525.9|8532.2|8517.2|85
1675098900000|2023-01-30 17:15:00|8533.7|8518.7|8518.2|8503.2|8533.7|8518.7|8517.6|8502.6|133
1675099200000|2023-01-30 17:20:00|8518.3|8503.3|8523.4|8508.4|8526.1|8511.1|8517.7|8502.7|99
1675099500000|2023-01-30 17:25:00|8524.4|8509.4|8515.7|8500.7|8524.4|8509.4|8511.6|8496.6|143
1675099800000|2023-01-30 17:30:00|8515.8|8500.8|8520.1|8505.1|8524.2|8509.2|8513.7|8498.7|110
1675100100000|2023-01-30 17:35:00|8519.7|8504.7|8518.7|8503.7|8526.2|8511.2|8518.7|8503.7|91
1675100400000|2023-01-30 17:40:00|8518.6|8503.6|8516.7|8501.7|8521.3|8506.3|8516.6|8501.6|65
1675100700000|2023-01-30 17:45:00|8516.6|8501.6|8514.7|8499.7|8520.3|8505.3|8513.1|8498.1|134
1675101000000|2023-01-30 17:50:00|8514.2|8499.2|8507|8492|8514.7|8499.7|8505.5|8490.5|118
1675101300000|2023-01-30 17:55:00|8506.2|8491.2|8507.5|8492.5|8510.5|8495.5|8505.5|8490.5|123
1675101600000|2023-01-30 18:00:00|8507|8492|8516.3|8501.3|8516.8|8501.8|8505.5|8490.5|74
1675101900000|2023-01-30 18:05:00|8516.8|8501.8|8518.6|8503.6|8524|8509|8513.3|8498.3|88
1675102200000|2023-01-30 18:10:00|8518.5|8503.5|8529.1|8514.1|8533|8518|8512.8|8497.8|49
1675102500000|2023-01-30 18:15:00|8531|8516|8534.5|8519.5|8540.1|8525.1|8526|8511|52
1675102800000|2023-01-30 18:20:00|8534.7|8519.7|8535.7|8520.7|8547|8532|8534.7|8519.7|61
1675103100000|2023-01-30 18:25:00|8535.6|8520.6|8548.5|8533.5|8552.5|8537.5|8535.6|8520.6|52
1675103400000|2023-01-30 18:30:00|8548.8|8533.8|8565.8|8550.8|8569.6|8554.6|8544.1|8529.1|71
1675103700000|2023-01-30 18:35:00|8565.7|8550.7|8585.4|8570.4|8589|8574|8558.5|8543.5|93
1675104000000|2023-01-30 18:40:00|8584.6|8569.6|8550.5|8535.5|8585.6|8570.6|8547.1|8532.1|85
1675104300000|2023-01-30 18:45:00|8550|8535|8540|8525|8554.6|8539.6|8536.1|8521.1|51
1675104600000|2023-01-30 18:50:00|8540.6|8525.6|8543.7|8528.7|8550.6|8535.6|8540|8525|64
1675104900000|2023-01-30 18:55:00|8543.6|8528.6|8559.4|8544.4|8560.4|8545.4|8543.2|8528.2|50
1675105200000|2023-01-30 19:00:00|8559.5|8544.5|8582.1|8567.1|8585.6|8570.6|8559.5|8544.5|128
1675105500000|2023-01-30 19:05:00|8582|8567|8563.5|8548.5|8582|8567|8559.6|8544.6|146
1675105800000|2023-01-30 19:10:00|8566.1|8551.1|8573|8558|8573.9|8558.9|8542.7|8527.7|803
1675106100000|2023-01-30 19:15:00|8573.4|8558.4|8564.9|8549.9|8573.5|8558.5|8562.9|8547.9|276
1675130400000|2023-01-31 02:00:00|8600.6|8575.6|8610.6|8595.6|8612.8|8597.8|8593.6|8575.6|96
1675130700000|2023-01-31 02:05:00|8609.1|8594.1|8611.1|8596.1|8619.3|8604.3|8608.3|8593.3|39
1675131000000|2023-01-31 02:10:00|8609.7|8594.7|8609.1|8594.1|8615.8|8600.8|8602.8|8587.8|69
1675131300000|2023-01-31 02:15:00|8608.6|8593.6|8601|8586|8609.1|8594.1|8599.6|8584.6|6
1675131600000|2023-01-31 02:20:00|8602|8587|8605.2|8590.2|8606.8|8591.8|8598.3|8583.3|26
1675131900000|2023-01-31 02:25:00|8604.8|8589.8|8613.8|8598.8|8614.1|8599.1|8603.6|8588.6|52
1675132200000|2023-01-31 02:30:00|8613.5|8598.5|8620.3|8605.3|8622.6|8607.6|8612.2|8597.2|61
1675132500000|2023-01-31 02:35:00|8620.7|8605.7|8628.7|8613.7|8629.7|8614.7|8620.7|8605.7|26
1675132800000|2023-01-31 02:40:00|8630.7|8615.7|8627.7|8612.7|8631.6|8616.6|8625.1|8610.1|11
1675133100000|2023-01-31 02:45:00|8628.2|8613.2|8640.1|8625.1|8642.6|8627.6|8628.2|8613.2|26
1675133400000|2023-01-31 02:50:00|8640|8625|8636.6|8621.6|8641.6|8626.6|8636.6|8621.6|11
1675133700000|2023-01-31 02:55:00|8638.1|8623.1|8639.7|8624.7|8640.6|8625.6|8638.1|8623.1|3
1675134000000|2023-01-31 03:00:00|8640.8|8625.8|8649.3|8634.3|8659.6|8644.6|8638.3|8623.3|46
1675134300000|2023-01-31 03:05:00|8649.2|8634.2|8674.5|8659.5|8677.9|8662.9|8649.2|8634.2|46
1675134600000|2023-01-31 03:10:00|8675.2|8660.2|8667.1|8652.1|8675.2|8660.2|8665.1|8650.1|5
1675134900000|2023-01-31 03:15:00|8668.2|8653.2|8658.5|8643.5|8668.6|8653.6|8658.5|8643.5|9
1675135200000|2023-01-31 03:20:00|8660.5|8645.5|8643.4|8628.4|8665.1|8650.1|8643.4|8628.4|23
1675135500000|2023-01-31 03:25:00|8645.5|8630.5|8653|8638|8653.5|8638.5|8644.5|8629.5|27
1675135800000|2023-01-31 03:30:00|8652.5|8637.5|8663.9|8648.9|8663.9|8648.9|8650|8635|89
1675136100000|2023-01-31 03:35:00|8663.6|8648.6|8654.6|8639.6|8663.6|8648.6|8654.6|8639.6|7
1675136400000|2023-01-31 03:40:00|8654.2|8639.2|8648.1|8633.1|8654.2|8639.2|8648.1|8633.1|0
1675136700000|2023-01-31 03:45:00|8647.7|8632.7|8642.8|8627.8|8647.7|8632.7|8642.6|8627.6|2
1675137000000|2023-01-31 03:50:00|8642.9|8627.9|8642|8627|8642.9|8627.9|8639.5|8624.5|3
1675137300000|2023-01-31 03:55:00|8641.6|8626.6|8639.4|8624.4|8641.6|8626.6|8639.3|8624.3|2
1675137600000|2023-01-31 04:00:00|8639.9|8624.9|8639.9|8624.9|8639.9|8624.9|8639.4|8624.4|1
1675137900000|2023-01-31 04:05:00|8636.9|8621.9|8636.5|8621.5|8637.4|8622.4|8635.6|8620.6|2
1675138200000|2023-01-31 04:10:00|8636.1|8621.1|8635.9|8620.9|8636.1|8621.1|8635.3|8620.3|0
1675138500000|2023-01-31 04:15:00|8636.4|8621.4|8635.8|8620.8|8637.9|8622.9|8635.8|8620.8|1
1675138800000|2023-01-31 04:20:00|8635.9|8620.9|8637.4|8622.4|8638.1|8623.1|8635.8|8620.8|2
1675139100000|2023-01-31 04:25:00|8634|8619|8631.3|8616.3|8634|8619|8631.1|8616.1|3
1675139400000|2023-01-31 04:30:00|8631.1|8616.1|8630.7|8615.7|8631.3|8616.3|8630.7|8615.7|1
1675139700000|2023-01-31 04:35:00|8629.9|8614.9|8620.7|8605.7|8629.9|8614.9|8620.7|8605.7|12
1675140000000|2023-01-31 04:40:00|8621.3|8606.3|8626.4|8611.4|8626.4|8611.4|8621.3|8606.3|7
1675140300000|2023-01-31 04:45:00|8627.2|8612.2|8627.2|8612.2|8627.7|8612.7|8627.2|8612.2|2
1675140600000|2023-01-31 04:50:00|8627.3|8612.3|8633.4|8618.4|8633.4|8618.4|8627.3|8612.3|2
1675140900000|2023-01-31 04:55:00|8633.7|8618.7|8634.4|8619.4|8634.4|8619.4|8633.7|8618.7|0
1675141200000|2023-01-31 05:00:00|8634.5|8619.5|8635.9|8620.9|8637.3|8622.3|8634.5|8619.5|1
1675141500000|2023-01-31 05:05:00|8635.8|8620.8|8634.9|8619.9|8635.8|8620.8|8634.9|8619.9|0
1675141800000|2023-01-31 05:10:00|8635.3|8620.3|8635.3|8620.3|8635.3|8620.3|8635.3|8620.3|0
1675142100000|2023-01-31 05:15:00|8633.4|8618.4|8631.8|8616.8|8633.4|8618.4|8631.2|8616.2|2
1675142700000|2023-01-31 05:25:00|8631.3|8616.3|8631.8|8616.8|8631.8|8616.8|8631.3|8616.3|0
1675143000000|2023-01-31 05:30:00|8633.8|8618.8|8636.8|8621.8|8643.9|8628.9|8633.8|8618.8|12
1675143300000|2023-01-31 05:35:00|8636.9|8621.9|8637.6|8622.6|8637.6|8622.6|8636.8|8621.8|0
1675143600000|2023-01-31 05:40:00|8637.1|8622.1|8638.6|8623.6|8638.6|8623.6|8637.1|8622.1|0
1675143900000|2023-01-31 05:45:00|8638.1|8623.1|8632.4|8617.4|8638.6|8623.6|8626.2|8611.2|9
1675144200000|2023-01-31 05:50:00|8632.9|8617.9|8631.4|8616.4|8632.9|8617.9|8630.2|8615.2|0
1675144500000|2023-01-31 05:55:00|8631.3|8616.3|8635.9|8620.9|8636.3|8621.3|8629.2|8614.2|4
1675144800000|2023-01-31 06:00:00|8636.7|8621.7|8628.4|8613.4|8639.2|8624.2|8628.4|8613.4|8
1675145100000|2023-01-31 06:05:00|8630.4|8615.4|8631.4|8616.4|8631.4|8616.4|8627.9|8612.9|13
1675145400000|2023-01-31 06:10:00|8632.7|8617.7|8635|8620|8635.2|8620.2|8632.7|8617.7|3
1675145700000|2023-01-31 06:15:00|8634.5|8619.5|8635.7|8620.7|8635.7|8620.7|8634.5|8619.5|0
1675146000000|2023-01-31 06:20:00|8635.2|8620.2|8638.7|8623.7|8638.7|8623.7|8635|8620|2
1675146300000|2023-01-31 06:25:00|8639.1|8624.1|8639.1|8624.1|8639.1|8624.1|8639.1|8624.1|0
1675146600000|2023-01-31 06:30:00|8637.1|8622.1|8638.6|8623.6|8639.1|8624.1|8636.6|8621.6|0
1675146900000|2023-01-31 06:35:00|8639.1|8624.1|8639.1|8624.1|8639.1|8624.1|8638.6|8623.6|0
1675147200000|2023-01-31 06:40:00|8638.6|8623.6|8633.5|8618.5|8638.6|8623.6|8633.5|8618.5|2
1675147500000|2023-01-31 06:45:00|8633.7|8618.7|8639.3|8624.3|8643.3|8628.3|8633.7|8618.7|15
1675147800000|2023-01-31 06:50:00|8639|8624|8641.5|8626.5|8642|8627|8639|8624|1
1675148100000|2023-01-31 06:55:00|8641|8626|8640.9|8625.9|8641|8626|8637.4|8622.4|1
1675148400000|2023-01-31 07:00:00|8640.5|8625.5|8628.7|8613.7|8640.5|8625.5|8628.7|8613.7|5
1675148700000|2023-01-31 07:05:00|8628.6|8613.6|8627.9|8612.9|8630.5|8615.5|8622.7|8607.7|21
1675149000000|2023-01-31 07:10:00|8628.7|8613.7|8628.4|8613.4|8630.9|8615.9|8628.2|8613.2|1
1675149300000|2023-01-31 07:15:00|8628|8613|8624.5|8609.5|8628|8613|8618.7|8603.7|23
1675149600000|2023-01-31 07:20:00|8623.7|8608.7|8617|8602|8624.1|8609.1|8617|8602|43
1675149900000|2023-01-31 07:25:00|8616.5|8601.5|8615.6|8600.6|8617.2|8602.2|8612.7|8597.7|57
1675150200000|2023-01-31 07:30:00|8615.5|8600.5|8619|8604|8624.6|8609.6|8613.6|8598.6|21
1675150500000|2023-01-31 07:35:00|8618.9|8603.9|8614.5|8599.5|8618.9|8603.9|8612.5|8597.5|23
1675150800000|2023-01-31 07:40:00|8613.5|8598.5|8611.9|8596.9|8614.1|8599.1|8609.1|8594.1|27
1675151100000|2023-01-31 07:45:00|8613.5|8598.5|8618.6|8603.6|8619.1|8604.1|8611.9|8596.9|5
1675151400000|2023-01-31 07:50:00|8619.1|8604.1|8620|8605|8625.3|8610.3|8616.1|8601.1|9
1675151700000|2023-01-31 07:55:00|8619.9|8604.9|8622.6|8607.6|8624.3|8609.3|8619.5|8604.5|7
1675152000000|2023-01-31 08:00:00|8622.5|8607.5|8615.9|8600.9|8622.6|8607.6|8615.4|8600.4|12
1675152300000|2023-01-31 08:05:00|8615.8|8600.8|8617.4|8602.4|8618.9|8603.9|8614.4|8599.4|2
1675152600000|2023-01-31 08:10:00|8617.9|8602.9|8612.5|8597.5|8618.1|8603.1|8609.4|8594.4|13
1675152900000|2023-01-31 08:15:00|8611.4|8596.4|8606.4|8591.4|8611.9|8596.9|8600.8|8585.8|47
1675153200000|2023-01-31 08:20:00|8606.3|8591.3|8604.9|8589.9|8607.4|8592.4|8604.8|8589.8|2
1675153500000|2023-01-31 08:25:00|8606.4|8591.4|8610.9|8595.9|8614.9|8599.9|8605.4|8590.4|11
1675153800000|2023-01-31 08:30:00|8610.4|8595.4|8611.9|8596.9|8614.4|8599.4|8609.9|8594.9|4
1675154100000|2023-01-31 08:35:00|8612.2|8597.2|8611.4|8596.4|8612.9|8597.9|8610.3|8595.3|1
1675154400000|2023-01-31 08:40:00|8611.9|8596.9|8622.2|8607.2|8622.2|8607.2|8610|8595|33
1675154700000|2023-01-31 08:45:00|8623.2|8608.2|8624.7|8609.7|8625.2|8610.2|8620.8|8605.8|9
1675155000000|2023-01-31 08:50:00|8622.7|8607.7|8615|8600|8625.4|8610.4|8607.4|8592.4|28
1675155300000|2023-01-31 08:55:00|8613.5|8598.5|8614.2|8599.2|8614.9|8599.9|8613.4|8598.4|9
1675155600000|2023-01-31 09:00:00|8614|8599|8623|8608|8625|8610|8609|8594|42
1675155900000|2023-01-31 09:05:00|8625.2|8610.2|8627.5|8612.5|8630|8615|8623.9|8608.9|17
1675156200000|2023-01-31 09:10:00|8627.3|8612.3|8612.8|8597.8|8627.3|8612.3|8612.8|8597.8|5
1675156500000|2023-01-31 09:15:00|8612.7|8597.7|8606.3|8591.3|8612.7|8597.7|8604.4|8589.4|9
1675156800000|2023-01-31 09:20:00|8605.7|8590.7|8602.2|8587.2|8605.7|8590.7|8600.2|8585.2|21
1675157100000|2023-01-31 09:25:00|8602.1|8587.1|8605.3|8590.3|8609.2|8594.2|8600.4|8585.4|16
1675157400000|2023-01-31 09:30:00|8605.7|8590.7|8603.2|8588.2|8608.7|8593.7|8603.1|8588.1|10
1675157700000|2023-01-31 09:35:00|8602.7|8587.7|8610.9|8595.9|8614.3|8599.3|8602.7|8587.7|106
1675158000000|2023-01-31 09:40:00|8610.6|8595.6|8609.8|8594.8|8614.8|8599.8|8608.2|8593.2|7
1675158300000|2023-01-31 09:45:00|8608.8|8593.8|8606.6|8591.6|8612.3|8597.3|8604.6|8589.6|16
1675158600000|2023-01-31 09:50:00|8605.6|8590.6|8605.8|8590.8|8606.7|8591.7|8605.6|8590.6|5
1675158900000|2023-01-31 09:55:00|8605.4|8590.4|8601.4|8586.4|8605.4|8590.4|8600.1|8585.1|13
1675159200000|2023-01-31 10:00:00|8601.6|8586.6|8601.2|8586.2|8603.6|8588.6|8600.1|8585.1|7
1675159500000|2023-01-31 10:05:00|8601.1|8586.1|8600.3|8585.3|8601.2|8586.2|8600.1|8585.1|3
1675159800000|2023-01-31 10:10:00|8600.1|8585.1|8598.3|8583.3|8600.3|8585.3|8597.1|8582.1|22
1675160100000|2023-01-31 10:15:00|8598.5|8583.5|8598.6|8583.6|8600.3|8585.3|8598|8583|12
1675160400000|2023-01-31 10:20:00|8598.7|8583.7|8593.5|8578.5|8598.7|8583.7|8593.3|8578.3|47
1675160700000|2023-01-31 10:25:00|8593.6|8578.6|8598.7|8583.7|8599.8|8584.8|8593.3|8578.3|12
1675161000000|2023-01-31 10:30:00|8598.6|8583.6|8596.1|8581.1|8598.7|8583.7|8595|8580|3
1675161300000|2023-01-31 10:35:00|8595.6|8580.6|8595.1|8580.1|8596.1|8581.1|8594|8579|2
1675161600000|2023-01-31 10:40:00|8595.8|8580.8|8597.5|8582.5|8599.8|8584.8|8595.8|8580.8|16
1675161900000|2023-01-31 10:45:00|8597.2|8582.2|8597.5|8582.5|8599.1|8584.1|8596.5|8581.5|13
1675162200000|2023-01-31 10:50:00|8597.3|8582.3|8595.9|8580.9|8597.5|8582.5|8595.9|8580.9|0
1675162500000|2023-01-31 10:55:00|8596|8581|8592.1|8577.1|8596.4|8581.4|8592.1|8577.1|10
1675163100000|2023-01-31 11:05:00|8592|8577|8596.1|8581.1|8597.7|8582.7|8591.5|8576.5|20
1675163400000|2023-01-31 11:10:00|8596.6|8581.6|8596.1|8581.1|8596.6|8581.6|8595.1|8580.1|6
1675163700000|2023-01-31 11:15:00|8597.1|8582.1|8594|8579|8597.1|8582.1|8593.5|8578.5|19
1675164000000|2023-01-31 11:20:00|8593.6|8578.6|8582.7|8567.7|8593.6|8578.6|8581.7|8566.7|38
1675164300000|2023-01-31 11:25:00|8582.9|8567.9|8578.2|8563.2|8587|8572|8578.2|8563.2|10
1675164600000|2023-01-31 11:30:00|8579.2|8564.2|8578.2|8563.2|8579.2|8564.2|8575.2|8560.2|25
1675164900000|2023-01-31 11:35:00|8578.3|8563.3|8592.3|8577.3|8596.4|8581.4|8577.9|8562.9|16
1675165200000|2023-01-31 11:40:00|8592.1|8577.1|8580.4|8565.4|8592.1|8577.1|8577.5|8562.5|19
1675165500000|2023-01-31 11:45:00|8581.4|8566.4|8582.3|8567.3|8584.2|8569.2|8581.4|8566.4|3
1675165800000|2023-01-31 11:50:00|8582.8|8567.8|8586.4|8571.4|8586.6|8571.6|8581.1|8566.1|13
1675166100000|2023-01-31 11:55:00|8588|8573|8582.2|8567.2|8589|8574|8580.3|8565.3|82
1675166400000|2023-01-31 12:00:00|8581.8|8566.8|8573.9|8558.9|8590.1|8575.1|8573.9|8558.9|48
1675166700000|2023-01-31 12:05:00|8571.2|8556.2|8571.7|8556.7|8575.1|8560.1|8570.2|8555.2|40
1675167000000|2023-01-31 12:10:00|8566.5|8551.5|8571.7|8556.7|8571.7|8556.7|8564.5|8549.5|53
1675167300000|2023-01-31 12:15:00|8571.2|8556.2|8581.4|8566.4|8581.9|8566.9|8571.2|8556.2|1
1675167600000|2023-01-31 12:20:00|8579.8|8564.8|8586.9|8571.9|8586.9|8571.9|8576.9|8561.9|7
1675167900000|2023-01-31 12:25:00|8588|8573|8592.7|8577.7|8596.3|8581.3|8587.4|8572.4|17
1675168200000|2023-01-31 12:30:00|8592.9|8577.9|8595|8580|8595.8|8580.8|8591|8576|10
1675168500000|2023-01-31 12:35:00|8594.9|8579.9|8593.4|8578.4|8596.7|8581.7|8593.4|8578.4|4
1675168800000|2023-01-31 12:40:00|8593.5|8578.5|8588.5|8573.5|8597.9|8582.9|8588|8573|39
1675169100000|2023-01-31 12:45:00|8588|8573|8587.7|8572.7|8589.4|8574.4|8586.7|8571.7|7
1675169400000|2023-01-31 12:50:00|8588.3|8573.3|8592.8|8577.8|8595.5|8580.5|8587|8572|19
1675169700000|2023-01-31 12:55:00|8593.9|8578.9|8597.2|8582.2|8599.1|8584.1|8592.9|8577.9|8
1675170000000|2023-01-31 13:00:00|8597.3|8582.3|8622.9|8607.9|8628.2|8613.2|8597.3|8582.3|105
1675170300000|2023-01-31 13:05:00|8623.4|8608.4|8642.5|8627.5|8644.3|8629.3|8622.9|8607.9|48
1675170600000|2023-01-31 13:10:00|8642.2|8627.2|8638.5|8623.5|8650|8635|8633.4|8618.4|176
1675170900000|2023-01-31 13:15:00|8643.2|8628.2|8646.4|8631.4|8652|8637|8639.5|8624.5|89
1675171200000|2023-01-31 13:20:00|8646.5|8631.5|8645.9|8630.9|8647.4|8632.4|8641.8|8626.8|46
1675171500000|2023-01-31 13:25:00|8646.4|8631.4|8655.7|8640.7|8664.5|8649.5|8643.4|8628.4|192
1675171800000|2023-01-31 13:30:00|8656|8641|8663.4|8648.4|8676.9|8661.9|8656|8641|115
1675172100000|2023-01-31 13:35:00|8663.8|8648.8|8673.8|8658.8|8676.8|8661.8|8661.4|8646.4|42
1675172400000|2023-01-31 13:40:00|8673.4|8658.4|8682.9|8667.9|8687.2|8672.2|8662.5|8647.5|48
1675172700000|2023-01-31 13:45:00|8682.5|8667.5|8692.8|8677.8|8694.4|8679.4|8675.4|8660.4|98
1675173000000|2023-01-31 13:50:00|8692.9|8677.9|8704|8689|8709.3|8694.3|8690.7|8675.7|142
1675173300000|2023-01-31 13:55:00|8704.5|8689.5|8685.8|8670.8|8705.7|8690.7|8685.8|8670.8|86
1675173600000|2023-01-31 14:00:00|8688.8|8673.8|8695.7|8680.7|8698.2|8683.2|8688.8|8673.8|40
1675173900000|2023-01-31 14:05:00|8695.2|8680.2|8680.4|8665.4|8695.2|8680.2|8678.7|8663.7|41
1675174200000|2023-01-31 14:10:00|8681.6|8666.6|8664.2|8649.2|8681.9|8666.9|8659.9|8644.9|114
1675174500000|2023-01-31 14:15:00|8668.4|8653.4|8662.9|8647.9|8669.9|8654.9|8662.8|8647.8|12
1675174800000|2023-01-31 14:20:00|8666.4|8651.4|8672.2|8657.2|8672.2|8657.2|8659.9|8644.9|19
1675175100000|2023-01-31 14:25:00|8672.5|8657.5|8660.4|8645.4|8681.2|8666.2|8659.9|8644.9|32
1675175400000|2023-01-31 14:30:00|8662.4|8647.4|8663.5|8648.5|8670.1|8655.1|8660.7|8645.7|44
1675175700000|2023-01-31 14:35:00|8663.6|8648.6|8660.2|8645.2|8668|8653|8652.5|8637.5|231
1675176000000|2023-01-31 14:40:00|8662.6|8647.6|8662.4|8647.4|8670.7|8655.7|8658.1|8643.1|266
1675176300000|2023-01-31 14:45:00|8662.7|8647.7|8661.5|8646.5|8663.8|8648.8|8650.9|8635.9|125
1675176600000|2023-01-31 14:50:00|8662.9|8647.9|8653.5|8638.5|8663.4|8648.4|8648.4|8633.4|168
1675176900000|2023-01-31 14:55:00|8653.9|8638.9|8667.5|8652.5|8669.6|8654.6|8653.4|8638.4|134
1675177200000|2023-01-31 15:00:00|8667.1|8652.1|8667.4|8652.4|8676.1|8661.1|8664.9|8649.9|107
1675177500000|2023-01-31 15:05:00|8667.7|8652.7|8665.4|8650.4|8684|8669|8659.9|8644.9|149
1675177800000|2023-01-31 15:10:00|8665.7|8650.7|8673.9|8658.9|8674.4|8659.4|8660.4|8645.4|91
1675178100000|2023-01-31 15:15:00|8674|8659|8701.6|8686.6|8711.7|8696.7|8673.6|8658.6|221
1675178400000|2023-01-31 15:20:00|8702.1|8687.1|8699.6|8684.6|8704.5|8689.5|8693.9|8678.9|110
1675178700000|2023-01-31 15:25:00|8699.7|8684.7|8688.7|8673.7|8701|8686|8687.6|8672.6|65
1675179000000|2023-01-31 15:30:00|8685.6|8670.6|8707|8692|8712.7|8697.7|8685.6|8670.6|190
1675179300000|2023-01-31 15:35:00|8706.9|8691.9|8702.2|8687.2|8712.1|8697.1|8697.4|8682.4|144
1675179600000|2023-01-31 15:40:00|8702.6|8687.6|8703.7|8688.7|8717.4|8702.4|8702.1|8687.1|181
1675179900000|2023-01-31 15:45:00|8704.2|8689.2|8705.9|8690.9|8709.7|8694.7|8696.7|8681.7|105
1675180200000|2023-01-31 15:50:00|8711.1|8696.1|8728.5|8713.5|8731.1|8716.1|8708.4|8693.4|183
1675180500000|2023-01-31 15:55:00|8728.9|8713.9|8727.8|8712.8|8743.2|8728.2|8727.6|8712.6|177
1675180800000|2023-01-31 16:00:00|8728.1|8713.1|8700.5|8685.5|8736.1|8721.1|8695.9|8680.9|175
1675181100000|2023-01-31 16:05:00|8701|8686|8704.9|8689.9|8720.9|8705.9|8697.9|8682.9|118
1675181400000|2023-01-31 16:10:00|8704.7|8689.7|8718.5|8703.5|8723.7|8708.7|8701.9|8686.9|105
1675181700000|2023-01-31 16:15:00|8719|8704|8698.4|8683.4|8727.7|8712.7|8694|8679|144
1675182000000|2023-01-31 16:20:00|8699.9|8684.9|8705.8|8690.8|8717.6|8702.6|8696.3|8681.3|158
1675182300000|2023-01-31 16:25:00|8705.6|8690.6|8701.4|8686.4|8712.5|8697.5|8699|8684|121
1675182600000|2023-01-31 16:30:00|8700.6|8685.6|8681.9|8666.9|8700.6|8685.6|8679.7|8664.7|81
1675182900000|2023-01-31 16:35:00|8682|8667|8678.8|8663.8|8694.4|8679.4|8678.3|8663.3|86
1675183200000|2023-01-31 16:40:00|8678.9|8663.9|8680.7|8665.7|8687.7|8672.7|8674.2|8659.2|140
1675183500000|2023-01-31 16:45:00|8681.2|8666.2|8684.8|8669.8|8685.1|8670.1|8680.2|8665.2|96
1675183800000|2023-01-31 16:50:00|8681.7|8666.7|8688.7|8673.7|8689.7|8674.7|8679.7|8664.7|50
1675184100000|2023-01-31 16:55:00|8688.8|8673.8|8691.8|8676.8|8701.2|8686.2|8688.8|8673.8|83
1675184400000|2023-01-31 17:00:00|8692.3|8677.3|8697.2|8682.2|8697.7|8682.7|8690.4|8675.4|133
1675184700000|2023-01-31 17:05:00|8697.7|8682.7|8692.2|8677.2|8698.9|8683.9|8690.2|8675.2|61
1675185000000|2023-01-31 17:10:00|8692.3|8677.3|8696.2|8681.2|8699.9|8684.9|8691.7|8676.7|88
1675185300000|2023-01-31 17:15:00|8693.6|8678.6|8687.9|8672.9|8695.1|8680.1|8683.4|8668.4|90
1675185600000|2023-01-31 17:20:00|8686.4|8671.4|8694.7|8679.7|8697.9|8682.9|8685.4|8670.4|78
1675185900000|2023-01-31 17:25:00|8693.9|8678.9|8679.7|8664.7|8699.9|8684.9|8679.7|8664.7|127
1675186200000|2023-01-31 17:30:00|8679.2|8664.2|8649.7|8634.7|8681.7|8666.7|8647.7|8632.7|207
1675186500000|2023-01-31 17:35:00|8651.2|8636.2|8628.2|8613.2|8651.2|8636.2|8623.9|8608.9|197
1675186800000|2023-01-31 17:40:00|8627.8|8612.8|8631.5|8616.5|8641.6|8626.6|8627.8|8612.8|215
1675187100000|2023-01-31 17:45:00|8639|8624|8656.5|8641.5|8663|8648|8639|8624|116
1675187400000|2023-01-31 17:50:00|8656.6|8641.6|8674.7|8659.7|8677.7|8662.7|8650.6|8635.6|116
1675187700000|2023-01-31 17:55:00|8675.6|8660.6|8682.5|8667.5|8688|8673|8671.6|8656.6|69
1675188000000|2023-01-31 18:00:00|8683|8668|8680.5|8665.5|8687.5|8672.5|8675.5|8660.5|65
1675188300000|2023-01-31 18:05:00|8681|8666|8684.7|8669.7|8689.8|8674.8|8680.5|8665.5|71
1675188600000|2023-01-31 18:10:00|8685.2|8670.2|8704.5|8689.5|8710|8695|8685.2|8670.2|176
1675188900000|2023-01-31 18:15:00|8707.7|8692.7|8702.6|8687.6|8710.6|8695.6|8691.5|8676.5|109
1675189200000|2023-01-31 18:20:00|8703|8688|8685.4|8670.4|8705|8690|8685.4|8670.4|69
1675189500000|2023-01-31 18:25:00|8685|8670|8666.5|8651.5|8689.5|8674.5|8663.1|8648.1|70
1675189800000|2023-01-31 18:30:00|8665.7|8650.7|8696.4|8681.4|8696.4|8681.4|8661.4|8646.4|100
1675190100000|2023-01-31 18:35:00|8696.5|8681.5|8717.6|8702.6|8735.6|8720.6|8696.5|8681.5|216
1675190400000|2023-01-31 18:40:00|8717.7|8702.7|8706.1|8691.1|8723|8708|8706|8691|50
1675190700000|2023-01-31 18:45:00|8706.5|8691.5|8703.5|8688.5|8718.1|8703.1|8702.5|8687.5|83
1675191000000|2023-01-31 18:50:00|8702|8687|8709|8694|8714.5|8699.5|8695|8680|88
1675191300000|2023-01-31 18:55:00|8711.6|8696.6|8705.5|8690.5|8716|8701|8697|8682|447
1675191600000|2023-01-31 19:00:00|8705.6|8690.6|8702.6|8687.6|8713.6|8698.6|8694|8679|144
1675191900000|2023-01-31 19:05:00|8702.7|8687.7|8703.6|8688.6|8703.9|8688.9|8682.4|8667.4|151
1675192200000|2023-01-31 19:10:00|8703.5|8688.5|8683.3|8668.3|8704.9|8689.6|8674|8659|964
1675192500000|2023-01-31 19:15:00|8683.6|8668.6|8682|8667|8688.5|8673.5|8674.5|8659.5|178
1675216800000|2023-02-01 02:00:00|8665.9|8650.9|8681.3|8666.3|8692.8|8674.1|8665.9|8650.9|23
1675217100000|2023-02-01 02:05:00|8682.1|8667.1|8678.6|8663.6|8682.1|8667.1|8665.6|8650.6|8
1675217400000|2023-02-01 02:10:00|8680.9|8665.9|8665.1|8650.1|8681.7|8666.7|8663.6|8648.6|21
1675217700000|2023-02-01 02:15:00|8663.6|8648.6|8664.1|8649.1|8666.6|8651.6|8652.5|8637.5|10
1675218000000|2023-02-01 02:20:00|8664|8649|8667.1|8652.1|8667.1|8652.1|8663.5|8648.5|2
1675218300000|2023-02-01 02:25:00|8665.9|8650.9|8667.1|8652.1|8667.1|8652.1|8662.1|8647.1|8
1675218600000|2023-02-01 02:30:00|8666.6|8651.6|8664.1|8649.1|8666.6|8651.6|8663.5|8648.5|2
1675218900000|2023-02-01 02:35:00|8663.1|8648.1|8658.1|8643.1|8664.6|8649.6|8649.5|8634.5|12
1675219200000|2023-02-01 02:40:00|8658.5|8643.5|8658.4|8643.4|8661.6|8646.6|8658.4|8643.4|2
1675219500000|2023-02-01 02:45:00|8658.9|8643.9|8658.1|8643.1|8661.6|8646.6|8656.6|8641.6|3
1675219800000|2023-02-01 02:50:00|8658|8643|8662.1|8647.1|8662.1|8647.1|8657.6|8642.6|1
1675220100000|2023-02-01 02:55:00|8662.6|8647.6|8660.6|8645.6|8663.1|8648.1|8659.1|8644.1|4
1675220400000|2023-02-01 03:00:00|8662.1|8647.1|8680|8665|8680.6|8665.6|8662.1|8647.1|15
1675220700000|2023-02-01 03:05:00|8679.9|8664.9|8689.8|8674.8|8689.8|8674.8|8679.5|8664.5|4
1675221000000|2023-02-01 03:10:00|8695.2|8680.2|8717.6|8702.6|8717.6|8702.6|8695.2|8680.2|32
1675221300000|2023-02-01 03:15:00|8718.6|8703.6|8716.2|8701.2|8724.9|8709.9|8714.2|8699.2|20
1675221600000|2023-02-01 03:20:00|8716.6|8701.6|8706.3|8691.3|8716.6|8701.6|8705.1|8690.1|21
1675221900000|2023-02-01 03:25:00|8706.1|8691.1|8698.5|8683.5|8708.4|8693.4|8697.3|8682.3|30
1675222200000|2023-02-01 03:30:00|8697|8682|8712.2|8697.2|8712.2|8697.2|8697|8682|5
1675222500000|2023-02-01 03:35:00|8712.1|8697.1|8711.7|8696.7|8713.2|8698.2|8710.5|8695.5|2
1675222800000|2023-02-01 03:40:00|8711.9|8696.9|8713.4|8698.4|8714|8699|8710.7|8695.7|3
1675223100000|2023-02-01 03:45:00|8713.6|8698.6|8715.1|8700.1|8715.1|8700.1|8713.5|8698.5|2
1675223400000|2023-02-01 03:50:00|||||||||1
1675223700000|2023-02-01 03:55:00|||||||||2
1675224000000|2023-02-01 04:00:00|8716.6|8701.6|8716.5|8701.5|8718|8703|8716|8701|3
1675224300000|2023-02-01 04:05:00|8712.5|8697.5|8712.9|8697.9|8712.9|8697.9|8712.5|8697.5|3
1675224600000|2023-02-01 04:10:00|8713.4|8698.4|8714.9|8699.9|8714.9|8699.9|8712.4|8697.4|1
1675224900000|2023-02-01 04:15:00|8714.5|8699.5|8715.9|8700.9|8716.4|8701.4|8712.4|8697.4|4
1675225200000|2023-02-01 04:20:00|8716.4|8701.4|8715.9|8700.9|8716.4|8701.4|8715.9|8700.9|0
1675225500000|2023-02-01 04:25:00|8717|8702|8716.3|8701.3|8717|8702|8716.3|8701.3|15
1675225800000|2023-02-01 04:30:00|8716.6|8701.6|8715.9|8700.9|8716.8|8701.8|8715.6|8700.6|8
1675226100000|2023-02-01 04:35:00|8716.3|8701.3|8716.3|8701.3|8716.3|8701.3|8716.3|8701.3|0
1675226700000|2023-02-01 04:45:00|8716|8701|8715.8|8700.8|8716|8701|8715.7|8700.7|0
1675227000000|2023-02-01 04:50:00|8716.3|8701.3|8721.5|8706.5|8721.5|8706.5|8716.3|8701.3|25
1675227300000|2023-02-01 04:55:00|8721.8|8706.8|8719.4|8704.4|8721.8|8706.8|8719.4|8704.4|1
1675227600000|2023-02-01 05:00:00|8719.5|8704.5|8719.4|8704.4|8719.5|8704.5|8719.4|8704.4|0
1675227900000|2023-02-01 05:05:00|8719.9|8704.9|8719.9|8704.9|8719.9|8704.9|8719.4|8704.4|0
1675228200000|2023-02-01 05:10:00|8719.8|8704.8|8717.4|8702.4|8720.4|8705.4|8717.4|8702.4|5
1675228500000|2023-02-01 05:15:00|8716.8|8701.8|8716.8|8701.8|8716.9|8701.9|8716.8|8701.8|0
1675228800000|2023-02-01 05:20:00|8716.4|8701.4|8716.2|8701.2|8716.4|8701.4|8716.2|8701.2|1
1675229400000|2023-02-01 05:30:00|8715.8|8700.8|8699|8684|8715.8|8700.8|8693.4|8678.4|10
1675229700000|2023-02-01 05:35:00|8699.4|8684.4|8699.9|8684.9|8699.9|8684.9|8698.9|8683.9|0
1675230000000|2023-02-01 05:40:00|8699.4|8684.4|8688.4|8673.4|8699.9|8684.9|8687.9|8672.9|3
1675230300000|2023-02-01 05:45:00|8688.2|8673.2|8692.5|8677.5|8692.5|8677.5|8685.9|8670.9|0
1675230600000|2023-02-01 05:50:00|8693.5|8678.5|8705|8690|8705|8690|8693.5|8678.5|3
1675230900000|2023-02-01 05:55:00|8705.2|8690.2|8705.2|8690.2|8705.2|8690.2|8705.2|8690.2|1
1675231200000|2023-02-01 06:00:00|8705.5|8690.5|8702.8|8687.8|8706.7|8691.7|8696.4|8681.4|3
1675231500000|2023-02-01 06:05:00|8702.3|8687.3|8702.3|8687.3|8702.8|8687.8|8702.3|8687.3|0
1675231800000|2023-02-01 06:10:00|8702.2|8687.2|8699.2|8684.2|8702.2|8687.2|8698.4|8683.4|2
1675232100000|2023-02-01 06:15:00|8698.8|8683.8|8702.6|8687.6|8704.8|8689.8|8692.1|8677.1|7
1675232400000|2023-02-01 06:20:00|8702.4|8687.4|8699.8|8684.8|8702.6|8687.6|8692.8|8677.8|4
1675232700000|2023-02-01 06:25:00|8699.3|8684.3|8697.5|8682.5|8699.3|8684.3|8697.5|8682.5|0
1675233000000|2023-02-01 06:30:00|8698|8683|8699.8|8684.8|8699.8|8684.8|8698|8683|0
1675233300000|2023-02-01 06:35:00|8704.8|8689.8|8700.4|8685.4|8715.9|8700.9|8699.2|8684.2|9
1675233600000|2023-02-01 06:40:00|8700.3|8685.3|8696.2|8681.2|8700.3|8685.3|8696.2|8681.2|0
1675233900000|2023-02-01 06:45:00|8695.5|8680.5|8696.7|8681.7|8697.1|8682.1|8695.5|8680.5|5
1675234200000|2023-02-01 06:50:00|8696.2|8681.2|8701.8|8686.8|8702|8687|8696.2|8681.2|2
1675234500000|2023-02-01 06:55:00|8698.8|8683.8|8697.7|8682.7|8702.2|8687.2|8697.2|8682.2|6
1675234800000|2023-02-01 07:00:00|8697.2|8682.2|8704|8689|8707.1|8692.1|8697.2|8682.2|3
1675235100000|2023-02-01 07:05:00|8706.5|8691.5|8709.2|8694.2|8709.2|8694.2|8706.2|8691.2|26
1675235400000|2023-02-01 07:10:00|8710.2|8695.2|8708.2|8693.2|8710.2|8695.2|8698.7|8683.7|18
1675235700000|2023-02-01 07:15:00|8706.7|8691.7|8705.7|8690.7|8706.7|8691.7|8698.5|8683.5|19
1675236000000|2023-02-01 07:20:00|8705.4|8690.4|8699.2|8684.2|8705.4|8690.4|8698.6|8683.6|6
1675236300000|2023-02-01 07:25:00|8699.1|8684.1|8700.7|8685.7|8707.5|8692.5|8698.5|8683.5|13
1675236600000|2023-02-01 07:30:00|8700.2|8685.2|8716.9|8701.9|8716.9|8701.9|8700.2|8685.2|4
1675236900000|2023-02-01 07:35:00|8713.8|8698.8|8720|8705|8720.5|8705.5|8713.7|8698.7|14
1675237500000|2023-02-01 07:45:00|8720.1|8705.1|8721|8706|8722.5|8707.5|8720.1|8705.1|4
1675237800000|2023-02-01 07:50:00|8718.3|8703.3|8720|8705|8720|8705|8718.3|8703.3|11
1675238100000|2023-02-01 07:55:00|8721.5|8706.5|8732.6|8717.6|8736|8721|8721.5|8706.5|19
1675238400000|2023-02-01 08:00:00|8730|8715|8724.7|8709.7|8736|8721|8723.5|8708.5|11
1675238700000|2023-02-01 08:05:00|8727.6|8712.6|8728.5|8713.5|8729.1|8714.1|8727.6|8712.6|1
1675239000000|2023-02-01 08:10:00|8729.5|8714.5|8732.6|8717.6|8732.6|8717.6|8729|8714|0
1675239300000|2023-02-01 08:15:00|8731|8716|8731.6|8716.6|8732.1|8717.1|8729.3|8714.3|0
1675239600000|2023-02-01 08:20:00|8731.1|8716.1|8730.5|8715.5|8731.1|8716.1|8729.5|8714.5|0
1675239900000|2023-02-01 08:25:00|8732|8717|8730.5|8715.5|8732.7|8717.7|8730|8715|0
1675240200000|2023-02-01 08:30:00|8731|8716|8731.2|8716.2|8732.5|8717.5|8723.5|8708.5|3
1675240500000|2023-02-01 08:35:00|8732|8717|8732.6|8717.6|8735.9|8720.9|8732|8717|3
1675240800000|2023-02-01 08:40:00|8732.7|8717.7|8733.6|8718.6|8734.1|8719.1|8732.7|8717.7|0
1675241100000|2023-02-01 08:45:00|8733.1|8718.1|8729.6|8714.6|8733.6|8718.6|8728.1|8713.1|2
1675241400000|2023-02-01 08:50:00|8729.1|8714.1|8725.1|8710.1|8729.1|8714.1|8723.6|8708.6|1
1675241700000|2023-02-01 08:55:00|8725.6|8710.6|8721.5|8706.5|8729.1|8714.1|8721|8706|16
1675242000000|2023-02-01 09:00:00|8721.2|8706.2|8723.2|8708.2|8723.2|8708.2|8717.1|8702.1|45
1675242300000|2023-02-01 09:05:00|8722.4|8707.4|8717.2|8702.2|8722.4|8707.4|8716.2|8701.2|16
1675242600000|2023-02-01 09:10:00|8717.3|8702.3|8717.2|8702.2|8719.2|8704.2|8713.6|8698.6|15
1675242900000|2023-02-01 09:15:00|8717.7|8702.7|8715.7|8700.7|8722.7|8707.7|8712.6|8697.6|6
1675243200000|2023-02-01 09:20:00|8714.2|8699.2|8719.2|8704.2|8719.7|8704.7|8709.2|8694.2|22
1675243500000|2023-02-01 09:25:00|8719.7|8704.7|8717.7|8702.7|8720.7|8705.7|8713.7|8698.7|7
1675243800000|2023-02-01 09:30:00|8718.2|8703.2|8714.2|8699.2|8718.4|8703.4|8713.2|8698.2|17
1675244100000|2023-02-01 09:35:00|8715.7|8700.7|8714.2|8699.2|8715.7|8700.7|8712.7|8697.7|2
1675244400000|2023-02-01 09:40:00|8713.4|8698.4|8714.7|8699.7|8715.2|8700.2|8712.8|8697.8|7
1675244700000|2023-02-01 09:45:00|8714.2|8699.2|8719.2|8704.2|8719.7|8704.7|8712.2|8697.2|19
1675245000000|2023-02-01 09:50:00|8719.7|8704.7|8718.2|8703.2|8719.7|8704.7|8717.2|8702.2|0
1675245300000|2023-02-01 09:55:00|8718|8703|8717.7|8702.7|8719.2|8704.2|8715.7|8700.7|21
1675245600000|2023-02-01 10:00:00|8717.8|8702.8|8718.2|8703.2|8721.2|8706.2|8717.2|8702.2|1
1675245900000|2023-02-01 10:05:00|8718.7|8703.7|8723.7|8708.7|8724.2|8709.2|8716.7|8701.7|7
1675246200000|2023-02-01 10:10:00|8722.2|8707.2|8715.7|8700.7|8722.2|8707.2|8713.7|8698.7|14
1675246500000|2023-02-01 10:15:00|8718.8|8703.8|8719.2|8704.2|8720.2|8705.2|8717.7|8702.7|3
1675246800000|2023-02-01 10:20:00|8718.7|8703.7|8713.2|8698.2|8718.7|8703.7|8713.2|8698.2|7
1675247100000|2023-02-01 10:25:00|8713.3|8698.3|8722.2|8707.2|8722.2|8707.2|8713.2|8698.2|2
1675247400000|2023-02-01 10:30:00|8721.9|8706.9|8720.2|8705.2|8722.7|8707.7|8717.2|8702.2|2
1675247700000|2023-02-01 10:35:00|8719.9|8704.9|8715.2|8700.2|8719.9|8704.9|8715.2|8700.2|1
1675248000000|2023-02-01 10:40:00|8715.7|8700.7|8715.2|8700.2|8716.6|8701.6|8715.2|8700.2|0
1675248300000|2023-02-01 10:45:00|8715.5|8700.5|8715.2|8700.2|8716.7|8701.7|8714.7|8699.7|0
1675248600000|2023-02-01 10:50:00|8719.3|8704.3|8724.2|8709.2|8728.2|8713.2|8719.3|8704.3|23
1675248900000|2023-02-01 10:55:00|8722.7|8707.7|8725.2|8710.2|8725.7|8710.7|8719.2|8704.2|7
1675249200000|2023-02-01 11:00:00|8725.1|8710.1|8724.2|8709.2|8725.1|8710.1|8724.2|8709.2|0
1675249500000|2023-02-01 11:05:00|8723.6|8708.6|8724.7|8709.7|8724.7|8709.7|8721.7|8706.7|1
1675249800000|2023-02-01 11:10:00|8720.7|8705.7|8717.1|8702.1|8720.7|8705.7|8715.7|8700.7|4
1675250100000|2023-02-01 11:15:00|8716.7|8701.7|8712.7|8697.7|8716.7|8701.7|8712.7|8697.7|11
1675250400000|2023-02-01 11:20:00|8713|8698|8718.2|8703.2|8718.2|8703.2|8712.2|8697.2|7
1675250700000|2023-02-01 11:25:00|8720.2|8705.2|8720.2|8705.2|8724.7|8709.7|8718.7|8703.7|13
1675251000000|2023-02-01 11:30:00|8720.4|8705.4|8719.7|8704.7|8720.7|8705.7|8713.9|8698.9|16
1675251300000|2023-02-01 11:35:00|8719.8|8704.8|8716.3|8701.3|8721.3|8706.3|8715.3|8700.3|13
1675251600000|2023-02-01 11:40:00|8716.8|8701.8|8714.8|8699.8|8720.8|8705.8|8714.8|8699.8|2
1675251900000|2023-02-01 11:45:00|8714.6|8699.6|8715.8|8700.8|8715.8|8700.8|8713.8|8698.8|11
1675252200000|2023-02-01 11:50:00|8715.9|8700.9|8717.8|8702.8|8717.8|8702.8|8715.8|8700.8|0
1675252500000|2023-02-01 11:55:00|8717.9|8702.9|8721.3|8706.3|8722.3|8707.3|8717.9|8702.9|9
1675252800000|2023-02-01 12:00:00|8719.8|8704.8|8730|8715|8730.3|8715.3|8719.8|8704.8|3
1675253100000|2023-02-01 12:05:00|8729.3|8714.3|8723.3|8708.3|8731.3|8716.3|8722.8|8707.8|10
1675253400000|2023-02-01 12:10:00|8724|8709|8715.4|8700.4|8724.3|8709.3|8715.4|8700.4|4
1675253700000|2023-02-01 12:15:00|8717.3|8702.3|8719.9|8704.9|8719.9|8704.9|8716.4|8701.4|43
1675254000000|2023-02-01 12:20:00|8717.1|8702.1|8717.9|8702.9|8718.4|8703.4|8715.9|8700.9|16
1675254300000|2023-02-01 12:25:00|8717.8|8702.8|8715.4|8700.4|8717.8|8702.8|8704.8|8689.8|16
1675254600000|2023-02-01 12:30:00|8715.5|8700.5|8716.4|8701.4|8716.4|8701.4|8715.5|8700.5|4
1675254900000|2023-02-01 12:35:00|8716.5|8701.5|8724.9|8709.9|8728.9|8713.9|8716.5|8701.5|37
1675255200000|2023-02-01 12:40:00|8724.8|8709.8|8724.8|8709.8|8724.9|8709.9|8723.4|8708.4|4
1675255500000|2023-02-01 12:45:00|8724.4|8709.4|8729.8|8714.8|8731.3|8716.3|8724.4|8709.4|16
1675255800000|2023-02-01 12:50:00|8730.2|8715.2|8720.8|8705.8|8730.9|8715.9|8720.4|8705.4|6
1675256100000|2023-02-01 12:55:00|8716.3|8701.3|8709|8694|8718.3|8703.3|8706.6|8691.6|112
1675256400000|2023-02-01 13:00:00|8708.8|8693.8|8732.6|8717.6|8737.1|8722.1|8706.4|8691.4|72
1675256700000|2023-02-01 13:05:00|8731.1|8716.1|8749.8|8734.8|8756.3|8741.3|8730.6|8715.6|147
1675257000000|2023-02-01 13:10:00|8749.1|8734.1|8735.2|8720.2|8749.1|8734.1|8726.1|8711.1|41
1675257300000|2023-02-01 13:15:00|8740|8725|8732.3|8717.3|8743.9|8728.9|8729.8|8714.8|25
1675257600000|2023-02-01 13:20:00|8731.8|8716.8|8732.4|8717.4|8735.3|8720.3|8726.6|8711.6|55
1675257900000|2023-02-01 13:25:00|8732.5|8717.5|8724|8709|8732.5|8717.5|8719.7|8704.7|56
1675258200000|2023-02-01 13:30:00|8724.1|8709.1|8718.5|8703.5|8725.6|8710.6|8702|8687|145
1675258500000|2023-02-01 13:35:00|8719|8704|8716.4|8701.4|8720.4|8705.4|8713.9|8698.9|35
1675258800000|2023-02-01 13:40:00|8715.6|8700.6|8719.8|8704.8|8719.9|8704.9|8705.7|8690.7|30
1675259100000|2023-02-01 13:45:00|8720|8705|8715.3|8700.3|8721.8|8706.8|8714.5|8699.5|24
1675259400000|2023-02-01 13:50:00|8714.8|8699.8|8708.7|8693.7|8721.3|8706.3|8708.7|8693.7|19
1675259700000|2023-02-01 13:55:00|8708.3|8693.3|8706.1|8691.1|8715.6|8700.6|8704.1|8689.1|59
1675260000000|2023-02-01 14:00:00|8706.4|8691.4|8708.7|8693.7|8714.8|8699.8|8697.6|8682.6|90
1675260300000|2023-02-01 14:05:00|8708.2|8693.2|8707.2|8692.2|8711.1|8696.1|8702.6|8687.6|17
1675260600000|2023-02-01 14:10:00|8707.6|8692.6|8718.2|8703.2|8721.2|8706.2|8706.2|8691.2|39
1675260900000|2023-02-01 14:15:00|8716.2|8701.2|8718.2|8703.2|8720.7|8705.7|8715.2|8700.2|33
1675261200000|2023-02-01 14:20:00|8718.3|8703.3|8724.3|8709.3|8726.6|8711.6|8718.1|8703.1|36
1675261500000|2023-02-01 14:25:00|8721.8|8706.8|8729.5|8714.5|8734.7|8719.7|8721.3|8706.3|33
1675261800000|2023-02-01 14:30:00|8729.9|8714.9|8732.2|8717.2|8739.2|8724.2|8726|8711|53
1675262100000|2023-02-01 14:35:00|8732.5|8717.5|8740.3|8725.3|8740.8|8725.8|8728.3|8713.3|136
1675262400000|2023-02-01 14:40:00|8740.8|8725.8|8734.7|8719.7|8743.2|8728.2|8732.8|8717.8|201
1675262700000|2023-02-01 14:45:00|8735.1|8720.1|8745.9|8730.9|8748.1|8733.1|8729.3|8714.3|343
1675263000000|2023-02-01 14:50:00|8746.2|8731.2|8749.7|8734.7|8750.2|8735.2|8738.9|8723.9|124
1675263300000|2023-02-01 14:55:00|8749.9|8734.9|8746.3|8731.3|8755.4|8740.4|8740.9|8725.9|101
1675263600000|2023-02-01 15:00:00|8746.7|8731.7|8739|8724|8752.7|8737.7|8732.9|8717.9|362
1675263900000|2023-02-01 15:05:00|8739.4|8724.4|8737.9|8722.9|8742.2|8727.2|8728.4|8713.4|87
1675264200000|2023-02-01 15:10:00|8737.8|8722.8|8739.6|8724.6|8739.6|8724.6|8730.1|8715.1|116
1675264500000|2023-02-01 15:15:00|8737.7|8722.7|8743.2|8728.2|8745.8|8730.8|8733.9|8718.9|128
1675264800000|2023-02-01 15:20:00|8743.1|8728.1|8714.8|8699.8|8743.1|8728.1|8707.3|8692.3|148
1675265100000|2023-02-01 15:25:00|8714.4|8699.4|8679.2|8664.2|8714.4|8699.4|8669|8654|276
1675265400000|2023-02-01 15:30:00|8679|8664|8658|8643|8680.6|8665.6|8657|8642|227
1675265700000|2023-02-01 15:35:00|8658.1|8643.1|8672.1|8657.1|8674.8|8659.8|8650|8635|164
1675266000000|2023-02-01 15:40:00|8672.5|8657.5|8671.5|8656.5|8675.3|8660.3|8657.2|8642.2|146
1675266300000|2023-02-01 15:45:00|8672|8657|8697.8|8682.8|8697.8|8682.8|8663.6|8648.6|120
1675266600000|2023-02-01 15:50:00|8698.2|8683.2|8687.5|8672.5|8707.8|8692.8|8678.2|8663.2|123
1675266900000|2023-02-01 15:55:00|8687.4|8672.4|8688.5|8673.5|8688.8|8673.8|8670.4|8655.4|119
1675267200000|2023-02-01 16:00:00|8688|8673|8658.7|8643.7|8688|8673|8658.7|8643.7|141
1675267500000|2023-02-01 16:05:00|8658.9|8643.9|8663.6|8648.6|8668.4|8653.4|8656.6|8641.6|132
1675267800000|2023-02-01 16:10:00|8663.5|8648.5|8681.2|8666.2|8683.9|8668.9|8660.6|8645.6|157
1675268100000|2023-02-01 16:15:00|8682.4|8667.4|8687.4|8672.4|8689.5|8674.5|8681.2|8666.2|61
1675268400000|2023-02-01 16:20:00|8687|8672|8667|8652|8688.4|8673.4|8667|8652|62
1675268700000|2023-02-01 16:25:00|8667.5|8652.5|8675.7|8660.7|8682.3|8667.3|8667.5|8652.5|263
1675269000000|2023-02-01 16:30:00|8676.1|8661.1|8656.1|8641.1|8679.7|8664.7|8656.1|8641.1|116
1675269300000|2023-02-01 16:35:00|8656.3|8641.3|8637.3|8622.3|8669.2|8654.2|8632.7|8617.7|181
1675269600000|2023-02-01 16:40:00|8636.9|8621.9|8645.1|8630.1|8649.1|8634.1|8630.9|8615.9|141
1675269900000|2023-02-01 16:45:00|8645.5|8630.5|8639|8624|8652.4|8637.4|8637.4|8622.4|126
1675270200000|2023-02-01 16:50:00|8638.8|8623.8|8626.4|8611.4|8638.9|8623.9|8623|8608|129
1675270500000|2023-02-01 16:55:00|8625.9|8610.9|8616.2|8601.2|8631.5|8616.5|8613.3|8598.3|179
1675270800000|2023-02-01 17:00:00|8615.8|8600.8|8605.2|8590.2|8615.8|8600.8|8598.2|8583.2|144
1675271100000|2023-02-01 17:05:00|8603.9|8588.9|8605|8590|8613.7|8598.7|8602.5|8587.5|131
1675271400000|2023-02-01 17:10:00|8604.7|8589.7|8600.8|8585.8|8605.8|8590.8|8592|8577|328
1675271700000|2023-02-01 17:15:00|8599.9|8584.9|8607.2|8592.2|8608.5|8593.5|8599.2|8584.2|82
1675272000000|2023-02-01 17:20:00|8607.3|8592.3|8624.3|8609.3|8624.3|8609.3|8605|8590|66
1675272300000|2023-02-01 17:25:00|8624.2|8609.2|8612.7|8597.7|8629.8|8614.8|8612.7|8597.7|74
1675272600000|2023-02-01 17:30:00|8612.8|8597.8|8605.9|8590.9|8618.3|8603.3|8603.8|8588.8|97
1675272900000|2023-02-01 17:35:00|8606.3|8591.3|8614.6|8599.6|8614.6|8599.6|8603.8|8588.8|69
1675273200000|2023-02-01 17:40:00|8611.9|8596.9|8606.6|8591.6|8613.1|8598.1|8604.3|8589.3|66
1675273500000|2023-02-01 17:45:00|8606|8591|8598.2|8583.2|8606|8591|8597.3|8582.3|342
1675273800000|2023-02-01 17:50:00|8598.3|8583.3|8616.8|8601.8|8616.8|8601.8|8595|8580|182
1675274100000|2023-02-01 17:55:00|8617.2|8602.2|8605.4|8590.4|8617.2|8602.2|8600.1|8585.1|75
1675274400000|2023-02-01 18:00:00|8606|8591|8607.1|8592.1|8610.4|8595.4|8600.9|8585.9|159
1675274700000|2023-02-01 18:05:00|8606.7|8591.7|8612.4|8597.4|8613.9|8598.9|8597.4|8582.4|71
1675275000000|2023-02-01 18:10:00|8611.4|8596.4|8618.2|8603.2|8618.2|8603.2|8606.7|8591.7|51
1675275300000|2023-02-01 18:15:00|8618.4|8603.4|8611|8596|8619.7|8604.7|8610.7|8595.7|51
1675275600000|2023-02-01 18:20:00|8611.5|8596.5|8627.3|8612.3|8627.3|8612.3|8610.5|8595.5|48
1675275900000|2023-02-01 18:25:00|8627.7|8612.7|8647.5|8632.5|8648|8633|8624.2|8609.2|92
1675276200000|2023-02-01 18:30:00|8648|8633|8648.5|8633.5|8653.1|8638.1|8644.4|8629.4|103
1675276500000|2023-02-01 18:35:00|8648.9|8633.9|8637.4|8622.4|8660.5|8645.5|8637.4|8622.4|93
1675276800000|2023-02-01 18:40:00|8638.5|8623.5|8642.7|8627.7|8643.8|8628.8|8638.4|8623.4|49
1675277100000|2023-02-01 18:45:00|8642.2|8627.2|8630.2|8615.2|8642.2|8627.2|8627.1|8612.1|383
1675277400000|2023-02-01 18:50:00|8630.1|8615.1|8633.2|8618.2|8643.3|8628.3|8627.4|8612.4|106
1675277700000|2023-02-01 18:55:00|8632.8|8617.8|8626.4|8611.4|8637.3|8622.3|8626.2|8611.2|59
1675278000000|2023-02-01 19:00:00|8626.9|8611.9|8612.3|8597.3|8627.6|8612.6|8601.8|8586.8|239
1675278300000|2023-02-01 19:05:00|8612.7|8597.7|8604.3|8589.3|8624|8609|8604.3|8589.3|204
1675278600000|2023-02-01 19:10:00|8602|8587|8632.8|8617.8|8634.8|8619.8|8594.5|8579.5|1209
1675278900000|2023-02-01 19:15:00|8632.3|8617.3|8625.9|8610.9|8632.5|8617.5|8621.2|8606.2|343
1675303200000|2023-02-02 02:00:00|8647.4|8632.4|8709.6|8694.6|8709.6|8694.6|8647.4|8632.4|177
1675303500000|2023-02-02 02:05:00|8711.4|8696.4|8707|8692|8711.4|8696.4|8697.6|8682.6|21
1675303800000|2023-02-02 02:10:00|8705.9|8690.9|8713.8|8698.8|8715.9|8700.9|8701.5|8686.5|30
1675304100000|2023-02-02 02:15:00|8716.5|8701.5|8718.6|8703.6|8721.3|8706.3|8713.9|8698.9|22
1675304400000|2023-02-02 02:20:00|8718.5|8703.5|8713.9|8698.9|8720.1|8705.1|8697.5|8682.5|32
1675304700000|2023-02-02 02:25:00|8714.9|8699.9|8715.4|8700.4|8720.3|8705.3|8713.9|8698.9|11
1675305000000|2023-02-02 02:30:00|8715.6|8700.6|8711.4|8696.4|8717.9|8702.9|8711.4|8696.4|8
1675305300000|2023-02-02 02:35:00|8710.4|8695.4|8707.9|8692.9|8710.4|8695.4|8701.3|8686.3|3
1675305600000|2023-02-02 02:40:00|8708.4|8693.4|8705.9|8690.9|8710.4|8695.4|8705.4|8690.4|0
1675305900000|2023-02-02 02:45:00|8705.8|8690.8|8717.1|8702.1|8720.4|8705.4|8705.4|8690.4|5
1675306200000|2023-02-02 02:50:00|8717.5|8702.5|8714|8699|8717.5|8702.5|8714|8699|0
1675306500000|2023-02-02 02:55:00|8715.3|8700.3|8732.6|8717.6|8732.6|8717.6|8715.3|8700.3|31
1675306800000|2023-02-02 03:00:00|8734.1|8719.1|8734.4|8719.4|8737.6|8722.6|8734.1|8719.1|10
1675307100000|2023-02-02 03:05:00|8735.1|8720.1|8731.1|8716.1|8735.4|8720.4|8730|8715|4
1675307400000|2023-02-02 03:10:00|8731.9|8716.9|8728.5|8713.5|8736.5|8721.5|8722.9|8707.9|24
1675307700000|2023-02-02 03:15:00|8730|8715|8728.7|8713.7|8730.5|8715.5|8728.7|8713.7|1
1675308000000|2023-02-02 03:20:00|8726.7|8711.7|8733.2|8718.2|8733.2|8718.2|8724.2|8709.2|10
1675308300000|2023-02-02 03:25:00|8733.3|8718.3|8730.8|8715.8|8733.3|8718.3|8729.8|8714.8|1
1675308600000|2023-02-02 03:30:00|8735.3|8720.3|8729.3|8714.3|8735.3|8720.3|8726.4|8711.4|6
1675308900000|2023-02-02 03:35:00|8729|8714|8715|8700|8729|8714|8712.6|8697.6|3
1675309200000|2023-02-02 03:40:00|8715.2|8700.2|8715.4|8700.4|8717.1|8702.1|8713.5|8698.5|2
1675309500000|2023-02-02 03:45:00|8715.6|8700.6|8715.6|8700.6|8715.6|8700.6|8715.6|8700.6|1
1675309800000|2023-02-02 03:50:00|8715.5|8700.5|8717.3|8702.3|8719.4|8704.4|8714.4|8699.4|2
1675310100000|2023-02-02 03:55:00|8717.2|8702.2|8723.9|8708.9|8723.9|8708.9|8717.2|8702.2|0
1675310400000|2023-02-02 04:00:00|8725.3|8710.3|8725.5|8710.5|8726|8711|8725.3|8710.3|3
1675310700000|2023-02-02 04:05:00|8726.7|8711.7|8723.4|8708.4|8727.3|8712.3|8723.4|8708.4|2
1675311000000|2023-02-02 04:10:00|8724.6|8709.6|8725.4|8710.4|8727.2|8712.2|8724.6|8709.6|5
1675311300000|2023-02-02 04:15:00|8725.7|8710.7|8726.2|8711.2|8726.7|8711.7|8725.7|8710.7|0
1675311600000|2023-02-02 04:20:00|8726.1|8711.1|8722.7|8707.7|8726.1|8711.1|8722.7|8707.7|0
1675311900000|2023-02-02 04:25:00|8724.2|8709.2|8728.7|8713.7|8728.7|8713.7|8724.2|8709.2|4
1675312200000|2023-02-02 04:30:00|8724|8709|8739.4|8724.4|8739.4|8724.4|8722.9|8707.9|17
1675312500000|2023-02-02 04:35:00|8739.1|8724.1|8739|8724|8739.1|8724.1|8735.8|8720.8|1
1675312800000|2023-02-02 04:40:00|8739.8|8724.8|8741.9|8726.9|8744.7|8729.7|8739.7|8724.7|11
1675313100000|2023-02-02 04:45:00|8741.4|8726.4|8741.1|8726.1|8743|8728|8741.1|8726.1|1
1675313400000|2023-02-02 04:50:00|8743.1|8728.1|8742.6|8727.6|8743.5|8728.5|8742.6|8727.6|1
1675313700000|2023-02-02 04:55:00|8743.5|8728.5|8743.9|8728.9|8743.9|8728.9|8743.5|8728.5|6
1675314000000|2023-02-02 05:00:00|8742.9|8727.9|8740.5|8725.5|8743.4|8728.4|8740.4|8725.4|4
1675314300000|2023-02-02 05:05:00|8740.9|8725.9|8740.1|8725.1|8740.9|8725.9|8740.1|8725.1|22
1675314600000|2023-02-02 05:10:00|8739.8|8724.8|8740.1|8725.1|8740.1|8725.1|8739.8|8724.8|22
1675315200000|2023-02-02 05:20:00|8742.6|8727.6|8742.6|8727.6|8744.1|8729.1|8742.1|8727.1|4
1675315500000|2023-02-02 05:25:00|8742.7|8727.7|8741.7|8726.7|8743.7|8728.7|8741.2|8726.2|1
1675315800000|2023-02-02 05:30:00|8742.2|8727.2|8740.2|8725.2|8742.7|8727.7|8739.2|8724.2|1
1675316100000|2023-02-02 05:35:00|8740.7|8725.7|8741.7|8726.7|8743.2|8728.2|8740.7|8725.7|1
1675316400000|2023-02-02 05:40:00|8741.8|8726.8|8740.8|8725.8|8742.7|8727.7|8732.2|8717.2|19
1675316700000|2023-02-02 05:45:00|8743.2|8728.2|8724.6|8709.6|8743.2|8728.2|8723.2|8708.2|19
1675317000000|2023-02-02 05:50:00|8725.8|8710.8|8692.6|8677.6|8726.2|8711.2|8690.9|8675.9|41
1675317300000|2023-02-02 05:55:00|8692.4|8677.4|8688.2|8673.2|8696.8|8681.8|8688.2|8673.2|5
1675317600000|2023-02-02 06:00:00|8687|8672|8675.5|8660.5|8687.2|8672.2|8675.5|8660.5|8
1675317900000|2023-02-02 06:05:00|8675.2|8660.2|8671.3|8656.3|8677.1|8662.1|8664.8|8649.8|22
1675318200000|2023-02-02 06:10:00|8671.7|8656.7|8673.9|8658.9|8674.7|8659.7|8671.7|8656.7|1
1675318500000|2023-02-02 06:15:00|8674.4|8659.4|8663.7|8648.7|8674.9|8659.9|8662.8|8647.8|14
1675318800000|2023-02-02 06:20:00|8663.2|8648.2|8662.8|8647.8|8669.3|8654.3|8661.8|8646.8|18
1675319100000|2023-02-02 06:25:00|8656.2|8641.2|8654.6|8639.6|8656.2|8641.2|8653.6|8638.6|4
1675319400000|2023-02-02 06:30:00|8653.8|8638.8|8643|8628|8657.2|8642.2|8642|8627|14
1675319700000|2023-02-02 06:35:00|8643.5|8628.5|8631.4|8616.4|8647.3|8632.3|8628.3|8613.3|42
1675320000000|2023-02-02 06:40:00|8631|8616|8632.6|8617.6|8634.2|8619.2|8628|8613|7
1675320300000|2023-02-02 06:45:00|8631.5|8616.5|8641.2|8626.2|8642|8627|8630.4|8615.4|4
1675320600000|2023-02-02 06:50:00|8641.6|8626.6|8635.5|8620.5|8645|8630|8635.5|8620.5|7
1675320900000|2023-02-02 06:55:00|8635.1|8620.1|8631.9|8616.9|8636.2|8621.2|8626.6|8611.6|17
1675321200000|2023-02-02 07:00:00|8631.7|8616.7|8632.7|8617.7|8635.5|8620.5|8630.7|8615.7|5
1675321500000|2023-02-02 07:05:00|8631.5|8616.5|8646.2|8631.2|8646.2|8631.2|8631.2|8616.2|11
1675321800000|2023-02-02 07:10:00|8649.7|8634.7|8647.2|8632.2|8651.2|8636.2|8647.1|8632.1|15
1675322100000|2023-02-02 07:15:00|8646.8|8631.8|8648.6|8633.6|8649.6|8634.6|8646.2|8631.2|3
1675322400000|2023-02-02 07:20:00|8648.2|8633.2|8647.9|8632.9|8654.2|8639.2|8647.2|8632.2|15
1675322700000|2023-02-02 07:25:00|8646|8631|8647.1|8632.1|8647.1|8632.1|8646|8631|2
1675323000000|2023-02-02 07:30:00|8646.6|8631.6|8643.4|8628.4|8649.2|8634.2|8643.4|8628.4|6
1675323300000|2023-02-02 07:35:00|8642.3|8627.3|8638.6|8623.6|8642.3|8627.3|8635.2|8620.2|5
1675323600000|2023-02-02 07:40:00|8638.9|8623.9|8636.1|8621.1|8640.9|8625.9|8635.9|8620.9|18
1675323900000|2023-02-02 07:45:00|8634.6|8619.6|8632.1|8617.1|8634.6|8619.6|8631.7|8616.7|24
1675324200000|2023-02-02 07:50:00|8631.7|8616.7|8623.7|8608.7|8632.2|8617.2|8623.7|8608.7|12
1675324500000|2023-02-02 07:55:00|8623.4|8608.4|8624.7|8609.7|8625.2|8610.2|8623|8608|4
1675324800000|2023-02-02 08:00:00|8624.8|8609.8|8623.3|8608.3|8625.2|8610.2|8623.2|8608.2|6
1675325100000|2023-02-02 08:05:00|8623.7|8608.7|8633.7|8618.7|8633.8|8618.8|8621.2|8606.2|46
1675325400000|2023-02-02 08:10:00|8633.3|8618.3|8638.2|8623.2|8638.2|8623.2|8629.1|8614.1|4
1675325700000|2023-02-02 08:15:00|8637.2|8622.2|8636.2|8621.2|8637.7|8622.7|8635.7|8620.7|5
1675326000000|2023-02-02 08:20:00|8636.4|8621.4|8637.6|8622.6|8637.6|8622.6|8632.2|8617.2|11
1675326300000|2023-02-02 08:25:00|8637.5|8622.5|8642|8627|8643.1|8628.1|8637.1|8622.1|7
1675326600000|2023-02-02 08:30:00|8641.6|8626.6|8635.5|8620.5|8646|8631|8635.5|8620.5|10
1675326900000|2023-02-02 08:35:00|8635.6|8620.6|8641|8626|8644|8629|8635.5|8620.5|1
1675327200000|2023-02-02 08:40:00|8642.5|8627.5|8646.8|8631.8|8648.4|8633.4|8638|8623|12
1675327500000|2023-02-02 08:45:00|8646.3|8631.3|8648.3|8633.3|8649.5|8634.5|8646.3|8631.3|9
1675327800000|2023-02-02 08:50:00|8648.1|8633.1|8643.7|8628.7|8648.1|8633.1|8635|8620|16
1675328100000|2023-02-02 08:55:00|8643.6|8628.6|8642.1|8627.1|8643.6|8628.6|8642.1|8627.1|0
1675328400000|2023-02-02 09:00:00|8641.6|8626.6|8642.7|8627.7|8643.3|8628.3|8641.6|8626.6|1
1675328700000|2023-02-02 09:05:00|8642.6|8627.6|8623.6|8608.6|8643.1|8628.1|8623.6|8608.6|54
1675329000000|2023-02-02 09:10:00|8624.6|8609.6|8627.1|8612.1|8630.6|8615.6|8624.2|8609.2|12
1675329300000|2023-02-02 09:15:00|8627.5|8612.5|8623.4|8608.4|8629.8|8614.8|8622.3|8607.3|12
1675329600000|2023-02-02 09:20:00|8623.5|8608.5|8627.2|8612.2|8627.3|8612.3|8622.8|8607.8|13
1675329900000|2023-02-02 09:25:00|8626.8|8611.8|8625.2|8610.2|8626.8|8611.8|8625.2|8610.2|0
1675330200000|2023-02-02 09:30:00|8624.2|8609.2|8631.1|8616.1|8632.2|8617.2|8624.2|8609.2|21
1675330500000|2023-02-02 09:35:00|8630.6|8615.6|8630.1|8615.1|8631.1|8616.1|8625.6|8610.6|3
1675330800000|2023-02-02 09:40:00|8631.6|8616.6|8636.1|8621.1|8636.6|8621.6|8631.6|8616.6|2
1675331100000|2023-02-02 09:45:00|8636.4|8621.4|8632.6|8617.6|8637.3|8622.3|8632.6|8617.6|5
1675331400000|2023-02-02 09:50:00|8631.8|8616.8|8634.6|8619.6|8635.3|8620.3|8631.1|8616.1|5
1675331700000|2023-02-02 09:55:00|8634.1|8619.1|8632.6|8617.6|8636.8|8621.8|8632.1|8617.1|4
1675332000000|2023-02-02 10:00:00|8632.5|8617.5|8631.4|8616.4|8632.6|8617.6|8626.6|8611.6|34
1675332300000|2023-02-02 10:05:00|8630.8|8615.8|8628.6|8613.6|8630.8|8615.8|8624.6|8609.6|225
1675332600000|2023-02-02 10:10:00|8628.4|8613.4|8630|8615|8632.4|8617.4|8625.4|8610.4|202
1675332900000|2023-02-02 10:15:00|8629.9|8614.9|8623.2|8608.2|8629.9|8614.9|8623.2|8608.2|32
1675333200000|2023-02-02 10:20:00|8622.7|8607.7|8624.8|8609.8|8625.4|8610.4|8622.2|8607.2|6
1675333500000|2023-02-02 10:25:00|8625.9|8610.9|8622.9|8607.9|8626.4|8611.4|8622|8607|5
1675333800000|2023-02-02 10:30:00|8622.8|8607.8|8627.8|8612.8|8628.4|8613.4|8622.4|8607.4|3
1675334100000|2023-02-02 10:35:00|8627.4|8612.4|8627.3|8612.3|8628.4|8613.4|8626.5|8611.5|0
1675334400000|2023-02-02 10:40:00|8626.9|8611.9|8628.6|8613.6|8628.6|8613.6|8624.7|8609.7|30
1675334700000|2023-02-02 10:45:00|8629.2|8614.2|8625|8610|8630|8615|8624.9|8609.9|57
1675335000000|2023-02-02 10:50:00|8627|8612|8630.5|8615.5|8630.7|8615.7|8624|8609|36
1675335300000|2023-02-02 10:55:00|8630.4|8615.4|8629.7|8614.7|8630.4|8615.4|8629.3|8614.3|21
1675335600000|2023-02-02 11:00:00|8629.6|8614.6|8627.2|8612.2|8631.2|8616.2|8627.2|8612.2|24
1675335900000|2023-02-02 11:05:00|8626.7|8611.7|8625.3|8610.3|8627.2|8612.2|8624.8|8609.8|0
1675336200000|2023-02-02 11:10:00|8625.2|8610.2|8625.3|8610.3|8625.8|8610.8|8623.3|8608.3|1
1675336500000|2023-02-02 11:15:00|8625.8|8610.8|8625.2|8610.2|8625.8|8610.8|8625.1|8610.1|31
1675336800000|2023-02-02 11:20:00|8624.7|8609.7|8623.1|8608.1|8625.2|8610.2|8622.6|8607.6|3
1675337100000|2023-02-02 11:25:00|8626.2|8611.2|8627.5|8612.5|8627.6|8612.6|8625.6|8610.6|3
1675337400000|2023-02-02 11:30:00|8627.1|8612.1|8628.6|8613.6|8629.1|8614.1|8627.1|8612.1|2
1675337700000|2023-02-02 11:35:00|8629|8614|8634.1|8619.1|8634.1|8619.1|8629|8614|7
1675338000000|2023-02-02 11:40:00|8633.1|8618.1|8627.1|8612.1|8633.1|8618.1|8627.1|8612.1|7
1675338300000|2023-02-02 11:45:00|8626.7|8611.7|8632.7|8617.7|8633.5|8618.5|8626.2|8611.2|23
1675338600000|2023-02-02 11:50:00|8633.2|8618.2|8627.1|8612.1|8633.2|8618.2|8627|8612|8
1675338900000|2023-02-02 11:55:00|8631.9|8616.9|8633.2|8618.2|8638.8|8623.8|8629.2|8614.2|4
1675339200000|2023-02-02 12:00:00|8630.2|8615.2|8624.3|8609.3|8633.3|8618.3|8621.3|8606.3|27
1675339500000|2023-02-02 12:05:00|8624.2|8609.2|8621.8|8606.8|8627|8612|8619.4|8604.4|18
1675339800000|2023-02-02 12:10:00|8622.3|8607.3|8629.7|8614.7|8630.2|8615.2|8622.3|8607.3|23
1675340100000|2023-02-02 12:15:00|8628.1|8613.1|8625.9|8610.9|8628.7|8613.7|8622|8607|24
1675340400000|2023-02-02 12:20:00|8625.8|8610.8|8622.7|8607.7|8626.9|8611.9|8620|8605|22
1675340700000|2023-02-02 12:25:00|8622.3|8607.3|8621.4|8606.4|8623.2|8608.2|8621.4|8606.4|0
1675341000000|2023-02-02 12:30:00|8621.9|8606.9|8626.3|8611.3|8627.3|8612.3|8621.4|8606.4|12
1675341300000|2023-02-02 12:35:00|8625.8|8610.8|8620.2|8605.2|8626.3|8611.3|8617.8|8602.8|28
1675341600000|2023-02-02 12:40:00|8619.7|8604.7|8621.1|8606.1|8622.7|8607.7|8619.2|8604.2|9
1675341900000|2023-02-02 12:45:00|8622.3|8607.3|8628.3|8613.3|8628.3|8613.3|8618.3|8603.3|76
1675342200000|2023-02-02 12:50:00|8627.9|8612.9|8635.2|8620.2|8638.8|8623.8|8627.3|8612.3|51
1675342500000|2023-02-02 12:55:00|8635.7|8620.7|8634.6|8619.6|8643|8628|8631.7|8616.7|26
1675342800000|2023-02-02 13:00:00|8634.7|8619.7|8632.9|8617.9|8644.3|8629.3|8630.4|8615.4|164
1675343100000|2023-02-02 13:05:00|8633.3|8618.3|8631.8|8616.8|8636.8|8621.8|8630.7|8615.7|46
1675343400000|2023-02-02 13:10:00|8631.3|8616.3|8637.7|8622.7|8638.2|8623.2|8630.2|8615.2|22
1675343700000|2023-02-02 13:15:00|8637.1|8622.1|8625.4|8610.4|8638.1|8623.1|8614.7|8599.7|123
1675344000000|2023-02-02 13:20:00|8625.1|8610.1|8636|8621|8638.1|8623.1|8622.5|8607.5|48
1675344300000|2023-02-02 13:25:00|8635.4|8620.4|8638.2|8623.2|8638.2|8623.2|8632|8617|31
1675344600000|2023-02-02 13:30:00|8638.1|8623.1|8689.2|8674.2|8690.6|8675.6|8632.9|8617.9|181
1675344900000|2023-02-02 13:35:00|8688.8|8673.8|8673|8658|8688.8|8673.8|8672.5|8657.5|88
1675345200000|2023-02-02 13:40:00|8672.8|8657.8|8662.7|8647.7|8680.6|8665.6|8660|8645|108
1675345500000|2023-02-02 13:45:00|8662.3|8647.3|8653.8|8638.8|8664.5|8649.5|8653.8|8638.8|58
1675345800000|2023-02-02 13:50:00|8653.5|8638.5|8664.3|8649.3|8664.3|8649.3|8652.9|8637.9|38
1675346100000|2023-02-02 13:55:00|8663.9|8648.9|8647|8632|8663.9|8648.9|8646.4|8631.4|51
1675346400000|2023-02-02 14:00:00|8646.9|8631.9|8653.9|8638.9|8657.8|8642.8|8639.5|8624.5|79
1675346700000|2023-02-02 14:05:00|8653.1|8638.1|8652.7|8637.7|8658.7|8643.7|8646.3|8631.3|66
1675347000000|2023-02-02 14:10:00|8652.2|8637.2|8657.1|8642.1|8657.1|8642.1|8640.1|8625.1|52
1675347300000|2023-02-02 14:15:00|8659.1|8644.1|8658.2|8643.2|8661.4|8646.4|8654.6|8639.6|38
1675347600000|2023-02-02 14:20:00|8658.1|8643.1|8656|8641|8659.3|8644.3|8656|8641|20
1675347900000|2023-02-02 14:25:00|8657.1|8642.1|8649.4|8634.4|8660.4|8645.4|8649.3|8634.3|36
1675348200000|2023-02-02 14:30:00|8649.5|8634.5|8651.7|8636.7|8662.7|8647.7|8649.5|8634.5|120
1675348500000|2023-02-02 14:35:00|8651.3|8636.3|8629.2|8614.2|8653.5|8638.5|8622.2|8607.2|159
1675348800000|2023-02-02 14:40:00|8628.8|8613.8|8633.4|8618.4|8638.6|8623.6|8622.9|8607.9|102
1675349100000|2023-02-02 14:45:00|8632.6|8617.6|8607.2|8592.2|8634.1|8619.1|8606.7|8591.7|341
1675349400000|2023-02-02 14:50:00|8606.8|8591.8|8627.6|8612.6|8631.7|8616.7|8605.5|8590.5|213
1675349700000|2023-02-02 14:55:00|8627.9|8612.9|8635.9|8620.9|8635.9|8620.9|8607.7|8592.7|146
1675350000000|2023-02-02 15:00:00|8635.2|8620.2|8677.3|8662.3|8684.7|8669.7|8630.9|8615.9|267
1675350300000|2023-02-02 15:05:00|8677.2|8662.2|8669.1|8654.1|8677.2|8662.2|8655.1|8640.1|88
1675350600000|2023-02-02 15:10:00|8668.6|8653.6|8655.5|8640.5|8676.8|8661.8|8653.1|8638.1|83
1675350900000|2023-02-02 15:15:00|8654.5|8639.5|8657.2|8642.2|8659.6|8644.6|8647.8|8632.8|144
1675351200000|2023-02-02 15:20:00|8656.8|8641.8|8654.3|8639.3|8658|8643|8645.2|8630.2|97
1675351500000|2023-02-02 15:25:00|8654.2|8639.2|8664.1|8649.1|8668.5|8653.5|8648.2|8633.2|92
1675351800000|2023-02-02 15:30:00|8666.8|8651.8|8698.9|8683.9|8710|8695|8647.7|8632.7|209
1675352100000|2023-02-02 15:35:00|8697.7|8682.7|8712.9|8697.9|8723.8|8708.8|8689.8|8674.8|166
1675352400000|2023-02-02 15:40:00|8713.4|8698.4|8707.3|8692.3|8721.4|8706.4|8702.8|8687.8|108
1675352700000|2023-02-02 15:45:00|8706.3|8691.3|8701.6|8686.6|8707.7|8692.7|8693.1|8678.1|111
1675353000000|2023-02-02 15:50:00|8701.1|8686.1|8711.1|8696.1|8720.7|8705.7|8699.1|8684.1|138
1675353300000|2023-02-02 15:55:00|8712.2|8697.2|8718|8703|8724.9|8709.9|8704|8689|180
1675353600000|2023-02-02 16:00:00|8716.5|8701.5|8756.5|8741.5|8772|8757|8714|8699|441
1675353900000|2023-02-02 16:05:00|8758.8|8743.8|8776.9|8761.9|8782.4|8767.4|8757.5|8742.5|273
1675354200000|2023-02-02 16:10:00|8777.4|8762.4|8745.1|8730.1|8778.5|8763.5|8745.1|8730.1|159
1675354500000|2023-02-02 16:15:00|8741.8|8726.8|8733.8|8718.8|8754.9|8739.9|8730|8715|119
1675354800000|2023-02-02 16:20:00|8733.9|8718.9|8744.8|8729.8|8750.3|8735.3|8730.3|8715.3|101
1675355100000|2023-02-02 16:25:00|8745.3|8730.3|8729.5|8714.5|8751.5|8736.5|8725.3|8710.3|123
1675355400000|2023-02-02 16:30:00|8728.4|8713.4|8741.8|8726.8|8742.4|8727.4|8724.4|8709.4|150
1675355700000|2023-02-02 16:35:00|8741.7|8726.7|8737.7|8722.7|8741.8|8726.8|8731.6|8716.6|114
1675356000000|2023-02-02 16:40:00|8738.5|8723.5|8742|8727|8744.7|8729.7|8737.2|8722.2|106
1675356300000|2023-02-02 16:45:00|8742.5|8727.5|8721.3|8706.3|8745.9|8730.9|8718.8|8703.8|103
1675356600000|2023-02-02 16:50:00|8721.4|8706.4|8725.9|8710.9|8733.4|8718.4|8720.4|8705.4|88
1675356900000|2023-02-02 16:55:00|8726|8711|8739.7|8724.7|8739.8|8724.8|8725.3|8710.3|91
1675357200000|2023-02-02 17:00:00|8739.3|8724.3|8739.3|8724.3|8746.5|8731.5|8730.7|8715.7|69
1675357500000|2023-02-02 17:05:00|8738.9|8723.9|8750.9|8735.9|8751.3|8736.3|8738.3|8723.3|86
1675357800000|2023-02-02 17:10:00|8747.7|8732.7|8748.8|8733.8|8751.4|8736.4|8740.3|8725.3|151
1675358100000|2023-02-02 17:15:00|8748.9|8733.9|8750.4|8735.4|8759.9|8744.9|8746.2|8731.2|123
1675358400000|2023-02-02 17:20:00|8750.5|8735.5|8752.3|8737.3|8755.4|8740.4|8733.8|8718.8|87
1675358700000|2023-02-02 17:25:00|8752.8|8737.8|8753.3|8738.3|8759.4|8744.4|8750.7|8735.7|82
1675359000000|2023-02-02 17:30:00|8753.4|8738.4|8747.7|8732.7|8755.4|8740.4|8747.2|8732.2|73
1675359300000|2023-02-02 17:35:00|8747.8|8732.8|8733.4|8718.4|8748.8|8733.8|8732.1|8717.1|182
1675359600000|2023-02-02 17:40:00|8733.8|8718.8|8702.5|8687.5|8739.3|8724.3|8702.5|8687.5|276
1675359900000|2023-02-02 17:45:00|8703.1|8688.1|8689.1|8674.1|8704.9|8689.9|8666.6|8651.6|240
1675360200000|2023-02-02 17:50:00|8689.3|8674.3|8708.6|8693.6|8708.6|8693.6|8677.3|8662.3|100
1675360500000|2023-02-02 17:55:00|8710.5|8695.5|8701.3|8686.3|8710.5|8695.5|8694.3|8679.3|60
1675360800000|2023-02-02 18:00:00|8700.8|8685.8|8700.8|8685.8|8702|8687|8686.8|8671.8|52
1675361100000|2023-02-02 18:05:00|8700.7|8685.7|8694.5|8679.5|8701.8|8686.8|8689.7|8674.7|58
1675361400000|2023-02-02 18:10:00|8692.5|8677.5|8689.4|8674.4|8695.5|8680.5|8682.9|8667.9|111
1675361700000|2023-02-02 18:15:00|8690.6|8675.6|8695.5|8680.5|8696|8681|8687.4|8672.4|58
1675362000000|2023-02-02 18:20:00|8695.4|8680.4|8701.2|8686.2|8701.2|8686.2|8690.4|8675.4|79
1675362300000|2023-02-02 18:25:00|8701.8|8686.8|8703.2|8688.2|8704.2|8689.2|8690.2|8675.2|115
1675362600000|2023-02-02 18:30:00|8703.7|8688.7|8707.5|8692.5|8709.8|8694.8|8703.7|8688.7|115
1675362900000|2023-02-02 18:35:00|8707.6|8692.6|8693.8|8678.8|8708|8693|8691.5|8676.5|91
1675363200000|2023-02-02 18:40:00|8695|8680|8699.3|8684.3|8702.8|8687.8|8695|8680|66
1675363500000|2023-02-02 18:45:00|8701.1|8686.1|8709.8|8694.8|8713|8698|8701.1|8686.1|67
1675363800000|2023-02-02 18:50:00|8710.3|8695.3|8710.3|8695.3|8712.3|8697.3|8696.2|8681.2|71
1675364100000|2023-02-02 18:55:00|8709.8|8694.8|8709|8694|8723|8708|8705.2|8690.2|134
1675364400000|2023-02-02 19:00:00|8709.8|8694.8|8708.9|8693.9|8723.6|8708.6|8702.2|8687.2|120
1675364700000|2023-02-02 19:05:00|8706.9|8691.9|8690.3|8675.3|8715.4|8700.4|8690.3|8675.3|238
1675365000000|2023-02-02 19:10:00|8690.7|8675.7|8698|8683|8711.4|8696.4|8690.7|8675.7|700
1675365300000|2023-02-02 19:15:00|8698.4|8683.4|8695.2|8680.2|8701.1|8686.1|8693.7|8678.7|237
1675389600000|2023-02-03 02:00:00|8679.6|8664.6|8657.5|8642.5|8696.5|8681.5|8657|8642|98
1675389900000|2023-02-03 02:05:00|8654.7|8639.7|8649.6|8634.6|8654.7|8639.7|8647.1|8632.1|19
1675390200000|2023-02-03 02:10:00|8649.1|8634.1|8645.4|8630.4|8655.1|8640.1|8644.9|8629.9|10
1675390500000|2023-02-03 02:15:00|8640.9|8625.9|8634.1|8619.1|8640.9|8625.9|8630.1|8615.1|16
1675390800000|2023-02-03 02:20:00|8634|8619|8645.4|8630.4|8645.4|8630.4|8629.6|8614.6|22
1675391100000|2023-02-03 02:25:00|8648.1|8633.1|8653|8638|8657.5|8642.5|8648.1|8633.1|9
1675391400000|2023-02-03 02:30:00|8652.6|8637.6|8646.1|8631.1|8656.1|8641.1|8641|8626|11
1675391700000|2023-02-03 02:35:00|8646|8631|8645.6|8630.6|8649.1|8634.1|8638.3|8623.3|8
1675392000000|2023-02-03 02:40:00|8645.7|8630.7|8644.1|8629.1|8648.1|8633.1|8643.1|8628.1|6
1675392300000|2023-02-03 02:45:00|8642.5|8627.5|8638.5|8623.5|8642.5|8627.5|8638.3|8623.3|10
1675392600000|2023-02-03 02:50:00|8638.4|8623.4|8638.9|8623.9|8638.9|8623.9|8637.3|8622.3|3
1675392900000|2023-02-03 02:55:00|8639|8624|8647|8632|8648|8633|8638.8|8623.8|5
1675393200000|2023-02-03 03:00:00|8642.5|8627.5|8644.1|8629.1|8644.1|8629.1|8639|8624|11
1675393500000|2023-02-03 03:05:00|8644.9|8629.9|8647.1|8632.1|8654.1|8639.1|8644.6|8629.6|11
1675393800000|2023-02-03 03:10:00|8651|8636|8649.9|8634.9|8653.3|8638.3|8649.9|8634.9|4
1675394100000|2023-02-03 03:15:00|8649.5|8634.5|8647.9|8632.9|8653.2|8638.2|8647.9|8632.9|7
1675394400000|2023-02-03 03:20:00|8650.2|8635.2|8650.2|8635.2|8652|8637|8649.9|8634.9|6
1675394700000|2023-02-03 03:25:00|8650.3|8635.3|8644.4|8629.4|8653|8638|8641.5|8626.5|10
1675395000000|2023-02-03 03:30:00|8645.2|8630.2|8649.4|8634.4|8650.7|8635.7|8645.2|8630.2|4
1675395300000|2023-02-03 03:35:00|8649.9|8634.9|8647.9|8632.9|8649.9|8634.9|8647.9|8632.9|3
1675395600000|2023-02-03 03:40:00|8648.3|8633.3|8647.9|8632.9|8648.3|8633.3|8646|8631|3
1675395900000|2023-02-03 03:45:00|8648.3|8633.3|8651.9|8636.9|8651.9|8636.9|8647.3|8632.3|4
1675396200000|2023-02-03 03:50:00|8652.1|8637.1|8656.4|8641.4|8656.4|8641.4|8652.1|8637.1|5
1675396500000|2023-02-03 03:55:00|8656.6|8641.6|8658.4|8643.4|8663.9|8648.9|8656.6|8641.6|7
1675396800000|2023-02-03 04:00:00|8658.3|8643.3|8657.9|8642.9|8658.3|8643.3|8657.9|8642.9|3
1675397100000|2023-02-03 04:05:00|8658.4|8643.4|8655.7|8640.7|8658.4|8643.4|8655.7|8640.7|3
1675397400000|2023-02-03 04:10:00|8655.2|8640.2|8654.6|8639.6|8655.7|8640.7|8654.6|8639.6|5
1675397700000|2023-02-03 04:15:00|8655|8640|8654.5|8639.5|8655.2|8640.2|8654.5|8639.5|4
1675398000000|2023-02-03 04:20:00|8654.6|8639.6|8653.1|8638.1|8654.6|8639.6|8653.1|8638.1|5
1675398300000|2023-02-03 04:25:00|8653.5|8638.5|8653.5|8638.5|8653.5|8638.5|8653.5|8638.5|3
1675398600000|2023-02-03 04:30:00|8653.4|8638.4|8650.8|8635.8|8653.5|8638.5|8650.3|8635.3|3
1675398900000|2023-02-03 04:35:00|8651.2|8636.2|8650.2|8635.2|8651.2|8636.2|8649.7|8634.7|3
1675399200000|2023-02-03 04:40:00|8650.1|8635.1|8653.2|8638.2|8654.2|8639.2|8648.2|8633.2|3
1675399500000|2023-02-03 04:45:00|8653.5|8638.5|8656.7|8641.7|8657.7|8642.7|8653.5|8638.5|3
1675399800000|2023-02-03 04:50:00|8657.2|8642.2|8656.7|8641.7|8657.2|8642.2|8656.7|8641.7|3
1675400100000|2023-02-03 04:55:00|8656.8|8641.8|8659.2|8644.2|8659.2|8644.2|8656.8|8641.8|4
1675400400000|2023-02-03 05:00:00|8657.7|8642.7|8657.7|8642.7|8657.7|8642.7|8657.7|8642.7|3
1675400700000|2023-02-03 05:05:00|8658.1|8643.1|8658.1|8643.1|8658.1|8643.1|8657.6|8642.6|3
1675401000000|2023-02-03 05:10:00|8657.6|8642.6|8658.1|8643.1|8658.9|8643.9|8657.6|8642.6|3
1675401300000|2023-02-03 05:15:00|8660.2|8645.2|8660.1|8645.1|8660.6|8645.6|8659.6|8644.6|2
1675401600000|2023-02-03 05:20:00|8659.6|8644.6|8658.6|8643.6|8660.1|8645.1|8658.6|8643.6|3
1675401900000|2023-02-03 05:25:00|8658.1|8643.1|8659.1|8644.1|8659.1|8644.1|8658.1|8643.1|3
1675402200000|2023-02-03 05:30:00|8659.6|8644.6|8639.4|8624.4|8659.6|8644.6|8637.6|8622.6|23
1675402500000|2023-02-03 05:35:00|8639.7|8624.7|8637.8|8622.8|8641.3|8626.3|8636|8621|13
1675402800000|2023-02-03 05:40:00|8637.6|8622.6|8634|8619|8639.3|8624.3|8633.5|8618.5|6
1675403100000|2023-02-03 05:45:00|8634.1|8619.1|8635.8|8620.8|8636.2|8621.2|8633.8|8618.8|6
1675403400000|2023-02-03 05:50:00|8635.3|8620.3|8636.4|8621.4|8636.8|8621.8|8634.2|8619.2|5
1675403700000|2023-02-03 05:55:00|8636.3|8621.3|8636.2|8621.2|8636.3|8621.3|8635.7|8620.7|2
1675404000000|2023-02-03 06:00:00|8637.3|8622.3|8638.5|8623.5|8641.3|8626.3|8637.2|8622.2|8
1675404300000|2023-02-03 06:05:00|8638.2|8623.2|8634.2|8619.2|8642.4|8627.4|8634.2|8619.2|6
1675404600000|2023-02-03 06:10:00|8634.3|8619.3|8645.2|8630.2|8645.7|8630.7|8634.3|8619.3|19
1675404900000|2023-02-03 06:15:00|8645|8630|8657.7|8642.7|8659|8644|8644.6|8629.6|15
1675405200000|2023-02-03 06:20:00|8657.8|8642.8|8662.4|8647.4|8662.4|8647.4|8654.4|8639.4|6
1675405500000|2023-02-03 06:25:00|8662.3|8647.3|8677.7|8662.7|8677.7|8662.7|8661.5|8646.5|13
1675405800000|2023-02-03 06:30:00|8676.6|8661.6|8662.9|8647.9|8678.2|8663.2|8662.7|8647.7|23
1675406100000|2023-02-03 06:35:00|8660.4|8645.4|8653.4|8638.4|8660.4|8645.4|8651.9|8636.9|15
1675406400000|2023-02-03 06:40:00|8653.9|8638.9|8633.8|8618.8|8654.6|8639.6|8633.7|8618.7|14
1675406700000|2023-02-03 06:45:00|8636.2|8621.2|8631.9|8616.9|8640.8|8625.8|8631.9|8616.9|18
1675407000000|2023-02-03 06:50:00|8632.4|8617.4|8635.3|8620.3|8639.1|8624.1|8631.8|8616.8|6
1675407300000|2023-02-03 06:55:00|8638.3|8623.3|8631.2|8616.2|8639.1|8624.1|8627.8|8612.8|18
1675407600000|2023-02-03 07:00:00|8630.8|8615.8|8621.5|8606.5|8633.1|8618.1|8620.4|8605.4|46
1675407900000|2023-02-03 07:05:00|8619.9|8604.9|8621.9|8606.9|8621.9|8606.9|8618.9|8603.9|13
1675408200000|2023-02-03 07:10:00|8625.5|8610.5|8629.5|8614.5|8629.5|8614.5|8625.5|8610.5|2
1675408500000|2023-02-03 07:15:00|8628.5|8613.5|8629.5|8614.5|8632|8617|8627.9|8612.9|2
1675408800000|2023-02-03 07:20:00|8632.9|8617.9|8631.5|8616.5|8633.5|8618.5|8631.5|8616.5|2
1675409400000|2023-02-03 07:30:00|8631.4|8616.4|8629.5|8614.5|8631.4|8616.4|8629|8614|0
1675409700000|2023-02-03 07:35:00|8629.4|8614.4|8628.5|8613.5|8629.5|8614.5|8628.5|8613.5|2
1675410000000|2023-02-03 07:40:00|8628|8613|8631|8616|8632.1|8617.1|8627.5|8612.5|4
1675410300000|2023-02-03 07:45:00|8627.5|8612.5|8627|8612|8628.1|8613.1|8624.7|8609.7|3
1675410600000|2023-02-03 07:50:00|8627.1|8612.1|8623|8608|8631.8|8616.8|8623|8608|12
1675410900000|2023-02-03 07:55:00|8623.3|8608.3|8621.4|8606.4|8623.3|8608.3|8619.3|8604.3|18
1675411200000|2023-02-03 08:00:00|8622.4|8607.4|8626.5|8611.5|8626.5|8611.5|8619.8|8604.8|12
1675411500000|2023-02-03 08:05:00|8626|8611|8627|8612|8627.5|8612.5|8625.5|8610.5|1
1675411800000|2023-02-03 08:10:00|8626.5|8611.5|8627.2|8612.2|8629.2|8614.2|8622.8|8607.8|35
1675412100000|2023-02-03 08:15:00|8629.1|8614.1|8639.3|8624.3|8640.4|8625.4|8626.7|8611.7|6
1675412400000|2023-02-03 08:20:00|8634.6|8619.6|8627.6|8612.6|8634.6|8619.6|8627.6|8612.6|7
1675412700000|2023-02-03 08:25:00|8623.6|8608.6|8634.6|8619.6|8634.9|8619.9|8622.1|8607.1|30
1675413000000|2023-02-03 08:30:00|8635.6|8620.6|8623.6|8608.6|8635.6|8620.6|8623.6|8608.6|7
1675413300000|2023-02-03 08:35:00|8624.2|8609.2|8626.6|8611.6|8626.6|8611.6|8623.7|8608.7|4
1675413600000|2023-02-03 08:40:00|8627.2|8612.2|8630.6|8615.6|8631.1|8616.1|8627.2|8612.2|0
1675413900000|2023-02-03 08:45:00|8631.1|8616.1|8629.1|8614.1|8632.6|8617.6|8628.7|8613.7|6
1675414200000|2023-02-03 08:50:00|8629.6|8614.6|8635.7|8620.7|8635.7|8620.7|8629.6|8614.6|7
1675414500000|2023-02-03 08:55:00|8640.2|8625.2|8642.7|8627.7|8649.2|8634.2|8640.2|8625.2|3
1675414800000|2023-02-03 09:00:00|8646.2|8631.2|8633.8|8618.8|8646.2|8631.2|8633.3|8618.3|10
1675415100000|2023-02-03 09:05:00|8634|8619|8634|8619|8638.8|8623.8|8632.3|8617.3|7
1675415400000|2023-02-03 09:10:00|8634.3|8619.3|8642.8|8627.8|8644.8|8629.8|8634.3|8619.3|7
1675415700000|2023-02-03 09:15:00|8640.8|8625.8|8644.3|8629.3|8645.8|8630.8|8640.8|8625.8|6
1675416000000|2023-02-03 09:20:00|8649|8634|8647.3|8632.3|8649.8|8634.8|8647.3|8632.3|1
1675416300000|2023-02-03 09:25:00|8647.8|8632.8|8648.8|8633.8|8650.3|8635.3|8647.8|8632.8|8
1675416600000|2023-02-03 09:30:00|8648.9|8633.9|8648.8|8633.8|8649.3|8634.3|8648.3|8633.3|1
1675416900000|2023-02-03 09:35:00|8648.9|8633.9|8649.9|8634.9|8650|8635|8648.8|8633.8|2
1675417200000|2023-02-03 09:40:00|8649.1|8634.1|8650.6|8635.6|8652.7|8637.7|8647.3|8632.3|18
1675417500000|2023-02-03 09:45:00|8646.7|8631.7|8642.9|8627.9|8646.7|8631.7|8642.8|8627.8|2
1675417800000|2023-02-03 09:50:00|8645|8630|8640.6|8625.6|8645.1|8630.1|8640.1|8625.1|7
1675418100000|2023-02-03 09:55:00|8638.2|8623.2|8638.6|8623.6|8640.1|8625.1|8635.6|8620.6|7
1675418400000|2023-02-03 10:00:00|8638.1|8623.1|8639.2|8624.2|8639.2|8624.2|8638.1|8623.1|8
1675418700000|2023-02-03 10:05:00|8641.7|8626.7|8641.6|8626.6|8641.7|8626.7|8641.2|8626.2|1
1675419000000|2023-02-03 10:10:00|8641.7|8626.7|8635.5|8620.5|8643.5|8628.5|8635.5|8620.5|35
1675419300000|2023-02-03 10:15:00|8635.6|8620.6|8632.7|8617.7|8637.6|8622.6|8632.7|8617.7|5
1675419600000|2023-02-03 10:20:00|8632.5|8617.5|8627.9|8612.9|8632.5|8617.5|8624.9|8609.9|9
1675419900000|2023-02-03 10:25:00|8627.8|8612.8|8627.9|8612.9|8627.9|8612.9|8627.4|8612.4|1
1675420200000|2023-02-03 10:30:00|8628.3|8613.3|8628.3|8613.3|8628.3|8613.3|8628.3|8613.3|3
1675420500000|2023-02-03 10:35:00|8627.8|8612.8|8628.3|8613.3|8628.3|8613.3|8627.8|8612.8|0
1675420800000|2023-02-03 10:40:00|8631.4|8616.4|8632.4|8617.4|8633.4|8618.4|8631.4|8616.4|4
1675421100000|2023-02-03 10:45:00|8632.3|8617.3|8632.5|8617.5|8633.4|8618.4|8630.3|8615.3|11
1675421400000|2023-02-03 10:50:00|8632.4|8617.4|8632.3|8617.3|8635.2|8620.2|8631.8|8616.8|6
1675421700000|2023-02-03 10:55:00|8632.2|8617.2|8631.8|8616.8|8632.2|8617.2|8631.8|8616.8|0
1675422000000|2023-02-03 11:00:00|8633.2|8618.2|8631.7|8616.7|8633.2|8618.2|8631.2|8616.2|3
1675422300000|2023-02-03 11:05:00|8631.2|8616.2|8631.3|8616.3|8631.3|8616.3|8630.7|8615.7|2
1675422600000|2023-02-03 11:10:00|8631.2|8616.2|8631.3|8616.3|8631.3|8616.3|8630.7|8615.7|0
1675422900000|2023-02-03 11:15:00|8631.2|8616.2|8630.8|8615.8|8631.2|8616.2|8630.7|8615.7|9
1675423200000|2023-02-03 11:20:00|8630.7|8615.7|8630.7|8615.7|8631.3|8616.3|8629.7|8614.7|2
1675423500000|2023-02-03 11:25:00|8630.8|8615.8|8631.3|8616.3|8631.3|8616.3|8630.8|8615.8|0
1675423800000|2023-02-03 11:30:00|8631.2|8616.2|8628.9|8613.9|8631.3|8616.3|8626.9|8611.9|9
1675424100000|2023-02-03 11:35:00|8628.8|8613.8|8626.9|8611.9|8629.4|8614.4|8624.8|8609.8|27
1675424400000|2023-02-03 11:40:00|8627.9|8612.9|8630.9|8615.9|8639.6|8624.6|8627.9|8612.9|16
1675424700000|2023-02-03 11:45:00|8630.8|8615.8|8630.8|8615.8|8637.8|8622.8|8629.8|8614.8|27
1675425000000|2023-02-03 11:50:00|8630.7|8615.7|8629.7|8614.7|8635.5|8620.5|8628.7|8613.7|23
1675425300000|2023-02-03 11:55:00|8629.8|8614.8|8632.6|8617.6|8634.5|8619.5|8629.3|8614.3|11
1675425600000|2023-02-03 12:00:00|8633|8618|8635.7|8620.7|8636.2|8621.2|8632|8617|9
1675425900000|2023-02-03 12:05:00|8635.9|8620.9|8637.7|8622.7|8638.9|8623.9|8634|8619|20
1675426200000|2023-02-03 12:10:00|8637.4|8622.4|8639.1|8624.1|8645.3|8630.3|8635.4|8620.4|37
1675426500000|2023-02-03 12:15:00|8638.6|8623.6|8648|8633|8650|8635|8637.6|8622.6|20
1675426800000|2023-02-03 12:20:00|8647.9|8632.9|8651.5|8636.5|8655.9|8640.9|8646.3|8631.3|23
1675427100000|2023-02-03 12:25:00|8652.4|8637.4|8656.4|8641.4|8656.4|8641.4|8650.9|8635.9|3
1675427400000|2023-02-03 12:30:00|8656.5|8641.5|8658.8|8643.8|8666.5|8651.5|8656.4|8641.4|13
1675427700000|2023-02-03 12:35:00|8660.5|8645.5|8668.7|8653.7|8669.7|8654.7|8659.8|8644.8|57
1675428000000|2023-02-03 12:40:00|8669.1|8654.1|8661.4|8646.4|8669.1|8654.1|8660.5|8645.5|10
1675428300000|2023-02-03 12:45:00|8661|8646|8658.9|8643.9|8666.1|8651.1|8656.6|8641.6|36
1675428600000|2023-02-03 12:50:00|8658.8|8643.8|8655.9|8640.9|8658.9|8643.9|8655.6|8640.6|14
1675428900000|2023-02-03 12:55:00|8656|8641|8643.8|8628.8|8660|8645|8640.9|8625.9|20
1675429200000|2023-02-03 13:00:00|8643.4|8628.4|8637.4|8622.4|8643.4|8628.4|8634.3|8619.3|93
1675429500000|2023-02-03 13:05:00|8637.5|8622.5|8639.6|8624.6|8647.2|8632.2|8636.7|8621.7|69
1675429800000|2023-02-03 13:10:00|8639.1|8624.1|8639|8624|8644.4|8629.4|8636.6|8621.6|38
1675430100000|2023-02-03 13:15:00|8638|8623|8637.8|8622.8|8643.6|8628.6|8633.8|8618.8|60
1675430400000|2023-02-03 13:20:00|8637.4|8622.4|8633.4|8618.4|8638|8623|8630.9|8615.9|148
1675430700000|2023-02-03 13:25:00|8633.3|8618.3|8637.9|8622.9|8646|8631|8630.6|8615.6|139
1675431000000|2023-02-03 13:30:00|8637.8|8622.8|8628.3|8613.3|8640.8|8625.8|8618.1|8603.1|220
1675431300000|2023-02-03 13:35:00|8628.7|8613.7|8644|8629|8648|8633|8627|8612|72
1675431600000|2023-02-03 13:40:00|8643.9|8628.9|8626.9|8611.9|8643.9|8628.9|8621|8606|57
1675431900000|2023-02-03 13:45:00|8627.3|8612.3|8612.9|8597.9|8627.7|8612.7|8601.7|8586.7|558
1675432200000|2023-02-03 13:50:00|8612.7|8597.7|8626.1|8611.1|8628.4|8613.4|8606.9|8591.9|247
1675432500000|2023-02-03 13:55:00|8626.6|8611.6|8635|8620|8635|8620|8618.5|8603.5|37
1675432800000|2023-02-03 14:00:00|8634.5|8619.5|8622.9|8607.9|8634.5|8619.5|8613.5|8598.5|74
1675433100000|2023-02-03 14:05:00|8622.4|8607.4|8612.3|8597.3|8623|8608|8609.5|8594.5|66
1675433400000|2023-02-03 14:10:00|8613.4|8598.4|8608|8593|8627.1|8612.1|8605|8590|165
1675433700000|2023-02-03 14:15:00|8607.9|8592.9|8600.9|8585.9|8607.9|8592.9|8598.9|8583.9|38
1675434000000|2023-02-03 14:20:00|8600.5|8585.5|8619.7|8604.7|8621.6|8606.6|8599.9|8584.9|65
1675434300000|2023-02-03 14:25:00|8620.2|8605.2|8604.2|8589.2|8621.7|8606.7|8601.3|8586.3|215
1675434600000|2023-02-03 14:30:00|8604.4|8589.4|8609.5|8594.5|8620.7|8605.7|8600.9|8585.9|187
1675434900000|2023-02-03 14:35:00|8609.7|8594.7|8614.8|8599.8|8619.5|8604.5|8601.3|8586.3|142
1675435200000|2023-02-03 14:40:00|8614.9|8599.9|8607.1|8592.1|8626|8611|8607.1|8592.1|150
1675435500000|2023-02-03 14:45:00|8607.3|8592.3|8601.4|8586.4|8610.7|8595.7|8596.8|8581.8|207
1675435800000|2023-02-03 14:50:00|8601.8|8586.8|8600.8|8585.8|8606.7|8591.7|8599.3|8584.3|80
1675436100000|2023-02-03 14:55:00|8600.9|8585.9|8603.3|8588.3|8608.3|8593.3|8599.9|8584.9|72
1675436400000|2023-02-03 15:00:00|8602.6|8587.6|8596.6|8581.6|8602.6|8587.6|8582.6|8567.6|354
1675436700000|2023-02-03 15:05:00|8596.9|8581.9|8595.5|8580.5|8596.9|8581.9|8585.1|8570.1|95
1675437000000|2023-02-03 15:10:00|8595.3|8580.3|8647.2|8632.2|8655.1|8640.1|8593.5|8578.5|165
1675437300000|2023-02-03 15:15:00|8645.3|8630.3|8638.7|8623.7|8666.2|8651.2|8634.1|8619.1|180
1675437600000|2023-02-03 15:20:00|8639.2|8624.2|8667|8652|8667.3|8652.3|8638.7|8623.7|99
1675437900000|2023-02-03 15:25:00|8666.8|8651.8|8646.7|8631.7|8673.3|8658.3|8646.7|8631.7|103
1675438200000|2023-02-03 15:30:00|8647|8632|8657.5|8642.5|8657.9|8642.9|8642.7|8627.7|117
1675438500000|2023-02-03 15:35:00|8657.6|8642.6|8683.5|8668.5|8688.5|8673.5|8653.4|8638.4|283
1675438800000|2023-02-03 15:40:00|8683.6|8668.6|8691.8|8676.8|8706.9|8691.9|8683.5|8668.5|216
1675439100000|2023-02-03 15:45:00|8691.2|8676.2|8681.4|8666.4|8697.8|8682.8|8680.8|8665.8|123
1675439400000|2023-02-03 15:50:00|8681.8|8666.8|8659.6|8644.6|8681.8|8666.8|8659.6|8644.6|131
1675439700000|2023-02-03 15:55:00|8658.2|8643.2|8657.9|8642.9|8662.8|8647.8|8652.2|8637.2|160
1675440000000|2023-02-03 16:00:00|8658.4|8643.4|8640.4|8625.4|8658.4|8643.4|8639.2|8624.2|111
1675440300000|2023-02-03 16:05:00|8640.5|8625.5|8614.4|8599.4|8642.5|8627.5|8612.7|8597.7|132
1675440600000|2023-02-03 16:10:00|8613.2|8598.2|8612.8|8597.8|8622.4|8607.4|8611.8|8596.8|61
1675440900000|2023-02-03 16:15:00|8612.9|8597.9|8616.7|8601.7|8620.4|8605.4|8608.3|8593.3|123
1675441200000|2023-02-03 16:20:00|8616.3|8601.3|8599.3|8584.3|8616.9|8601.9|8599.3|8584.3|113
1675441500000|2023-02-03 16:25:00|8599.2|8584.2|8598.4|8583.4|8602.2|8587.2|8592.7|8577.7|173
1675441800000|2023-02-03 16:30:00|8598.6|8583.6|8592.4|8577.4|8602.2|8587.2|8591.3|8576.3|113
1675442100000|2023-02-03 16:35:00|8592.3|8577.3|8591.8|8576.8|8599.9|8584.9|8584.7|8569.7|129
1675442400000|2023-02-03 16:40:00|8591.5|8576.5|8585.2|8570.2|8592.6|8577.6|8583|8568|137
1675442700000|2023-02-03 16:45:00|8585.6|8570.6|8571.9|8556.9|8585.6|8570.6|8571.9|8556.9|388
1675443000000|2023-02-03 16:50:00|8571.8|8556.8|8571.8|8556.8|8576.7|8561.7|8570.8|8555.8|193
1675443300000|2023-02-03 16:55:00|8571|8556|8572.6|8557.6|8581.6|8566.6|8571|8556|126
1675443600000|2023-02-03 17:00:00|8573|8558|8578.4|8563.4|8583.4|8568.4|8570.4|8555.4|188
1675443900000|2023-02-03 17:05:00|8577.9|8562.9|8574.6|8559.6|8577.9|8562.9|8571.1|8556.1|104
1675444200000|2023-02-03 17:10:00|8574.5|8559.5|8585.1|8570.1|8587.2|8572.2|8574.1|8559.1|85
1675444500000|2023-02-03 17:15:00|8584.6|8569.6|8601.8|8586.8|8601.8|8586.8|8582.2|8567.2|99
1675444800000|2023-02-03 17:20:00|8601.9|8586.9|8596.8|8581.8|8605.2|8590.2|8595.2|8580.2|78
1675445100000|2023-02-03 17:25:00|8596|8581|8584.9|8569.9|8599.2|8584.2|8581.8|8566.8|88
1675445400000|2023-02-03 17:30:00|8585.1|8570.1|8587.1|8572.1|8593.8|8578.8|8579.8|8564.8|372
1675445700000|2023-02-03 17:35:00|8586.9|8571.9|8590.3|8575.3|8592.1|8577.1|8574.6|8559.6|111
1675446000000|2023-02-03 17:40:00|8589.5|8574.5|8599.6|8584.6|8600.1|8585.1|8586.4|8571.4|87
1675446300000|2023-02-03 17:45:00|8599.7|8584.7|8606.1|8591.1|8616.5|8601.5|8598.1|8583.1|156
1675446600000|2023-02-03 17:50:00|8606|8591|8611|8596|8617.4|8602.4|8600.1|8585.1|82
1675446900000|2023-02-03 17:55:00|8611.1|8596.1|8622.8|8607.8|8622.8|8607.8|8603.6|8588.6|56
1675447200000|2023-02-03 18:00:00|8623.2|8608.2|8612.9|8597.9|8623.2|8608.2|8605.1|8590.1|48
1675447500000|2023-02-03 18:05:00|8612.8|8597.8|8615.4|8600.4|8626.4|8611.4|8610.2|8595.2|61
1675447800000|2023-02-03 18:10:00|8615.5|8600.5|8618.7|8603.7|8622.2|8607.2|8613.2|8598.2|39
1675448100000|2023-02-03 18:15:00|8620.7|8605.7|8600.2|8585.2|8623.1|8608.1|8597.1|8582.1|68
1675448400000|2023-02-03 18:20:00|8598.7|8583.7|8591.8|8576.8|8605.2|8590.2|8589.5|8574.5|73
1675448700000|2023-02-03 18:25:00|8592.2|8577.2|8593.6|8578.6|8596.5|8581.5|8586.2|8571.2|96
1675449000000|2023-02-03 18:30:00|8593.1|8578.1|8594.1|8579.1|8595.6|8580.6|8588|8573|109
1675449300000|2023-02-03 18:35:00|8593.7|8578.7|8596.4|8581.4|8596.4|8581.4|8586.7|8571.7|111
1675449600000|2023-02-03 18:40:00|8596.5|8581.5|8600.1|8585.1|8600.6|8585.6|8595.7|8580.7|50
1675449900000|2023-02-03 18:45:00|8600.2|8585.2|8601.5|8586.5|8606.2|8591.2|8593.1|8578.1|67
1675450200000|2023-02-03 18:50:00|8601.1|8586.1|8596.2|8581.2|8601.6|8586.6|8593.4|8578.4|111
1675450500000|2023-02-03 18:55:00|8596.3|8581.3|8600.8|8585.8|8608.2|8593.2|8596.3|8581.3|122
1675450800000|2023-02-03 19:00:00|8601|8586|8593.5|8578.5|8602.1|8587.1|8588.4|8573.4|215
1675451100000|2023-02-03 19:05:00|8594|8579|8598.5|8583.5|8601.1|8586.1|8591|8576|261
1675451400000|2023-02-03 19:10:00|8599.1|8584.1|8598.1|8583.1|8609|8594|8591.1|8576.1|1079
1675451700000|2023-02-03 19:15:00|8599.7|8584.7|8593.3|8578.3|8600.7|8585.7|8587.2|8569.2|214
1675648800000|2023-02-06 02:00:00|8579.2|8564.2|8557.5|8542.5|8582.6|8567.6|8547.2|8532.2|105
1675649100000|2023-02-06 02:05:00|8559.2|8544.2|8550.4|8535.4|8571.3|8556.3|8550.4|8535.4|16
1675649400000|2023-02-06 02:10:00|8551.9|8536.9|8560.4|8545.4|8560.4|8545.4|8551.3|8536.3|4
1675649700000|2023-02-06 02:15:00|8560.8|8545.8|8556.1|8541.1|8560.9|8545.9|8552|8537|10
1675650000000|2023-02-06 02:20:00|8556.9|8541.9|8563.4|8548.4|8565.5|8550.5|8555.1|8540.1|5
1675650300000|2023-02-06 02:25:00|8565|8550|8565.4|8550.4|8565.9|8550.9|8564.4|8549.4|1
1675650600000|2023-02-06 02:30:00|8566|8551|8561.2|8546.2|8572.1|8557.1|8561.2|8546.2|10
1675650900000|2023-02-06 02:35:00|8561.1|8546.1|8551|8536|8562.4|8547.4|8551|8536|14
1675651200000|2023-02-06 02:40:00|8551.4|8536.4|8556.8|8541.8|8558.3|8543.3|8547.7|8532.7|16
1675651500000|2023-02-06 02:45:00|8556.7|8541.7|8559.5|8544.5|8559.5|8544.5|8553|8538|2
1675651800000|2023-02-06 02:50:00|8559.4|8544.4|8557.1|8542.1|8559.5|8544.5|8555.8|8540.8|2
1675652100000|2023-02-06 02:55:00|8556.9|8541.9|8549.9|8534.9|8556.9|8541.9|8546.3|8531.3|15
1675652400000|2023-02-06 03:00:00|8548.8|8533.8|8548.4|8533.4|8549.9|8534.9|8545.4|8530.4|20
1675652700000|2023-02-06 03:05:00|8548.1|8533.1|8544.1|8529.1|8555.1|8540.1|8542.1|8527.1|21
1675653000000|2023-02-06 03:10:00|8543.6|8528.6|8539.6|8524.6|8545.1|8530.1|8538.1|8523.1|12
1675653300000|2023-02-06 03:15:00|8539.7|8524.7|8543.1|8528.1|8544.1|8529.1|8539.7|8524.7|6
1675653600000|2023-02-06 03:20:00|8544.1|8529.1|8543.1|8528.1|8545.1|8530.1|8542.1|8527.1|8
1675653900000|2023-02-06 03:25:00|8543.6|8528.6|8546.6|8531.6|8548.1|8533.1|8540.9|8525.9|5
1675654200000|2023-02-06 03:30:00|8546.7|8531.7|8550.6|8535.6|8556.6|8541.6|8546.7|8531.7|20
1675654500000|2023-02-06 03:35:00|8545.3|8530.3|8545.3|8530.3|8545.3|8530.3|8539.5|8524.5|9
1675654800000|2023-02-06 03:40:00|8544.7|8529.7|8542.3|8527.3|8546.7|8531.7|8541.8|8526.8|6
1675655100000|2023-02-06 03:45:00|8544.2|8529.2|8543.8|8528.8|8544.2|8529.2|8543.8|8528.8|0
1675655400000|2023-02-06 03:50:00|8543.9|8528.9|8539.8|8524.8|8544.3|8529.3|8538.6|8523.6|2
1675656000000|2023-02-06 04:00:00|8534.1|8519.1|8535|8520|8535.7|8520.7|8533.1|8518.1|60
1675656600000|2023-02-06 04:10:00|8536.8|8521.8|8536.4|8521.4|8537.9|8522.9|8535|8520|8
1675656900000|2023-02-06 04:15:00|8535.9|8520.9|8535|8520|8535.9|8520.9|8535|8520|5
1675657200000|2023-02-06 04:20:00|8537.5|8522.5|8536.5|8521.5|8537.5|8522.5|8536.5|8521.5|1
1675657500000|2023-02-06 04:25:00|8536.4|8521.4|8535.5|8520.5|8537.9|8522.9|8535.5|8520.5|1
1675657800000|2023-02-06 04:30:00|8535.4|8520.4|8534.6|8519.6|8535.4|8520.4|8534.6|8519.6|0
1675658400000|2023-02-06 04:40:00|8535.2|8520.2|8534.5|8519.5|8535.2|8520.2|8534|8519|3
1675658700000|2023-02-06 04:45:00|8534.7|8519.7|8534.5|8519.5|8535.6|8520.6|8533.5|8518.5|3
1675659000000|2023-02-06 04:50:00|8534.7|8519.7|8535.9|8520.9|8535.9|8520.9|8534.7|8519.7|0
1675659600000|2023-02-06 05:00:00|8535.8|8520.8|8537.5|8522.5|8537.5|8522.5|8533.5|8518.5|3
1675659900000|2023-02-06 05:05:00|8535.9|8520.9|8535.4|8520.4|8536|8521|8533.8|8518.8|9
1675660200000|2023-02-06 05:10:00|8534.9|8519.9|8535|8520|8536.1|8521.1|8534|8519|2
1675660500000|2023-02-06 05:15:00|8535.4|8520.4|8534.4|8519.4|8537.9|8522.9|8533.5|8518.5|1
1675660800000|2023-02-06 05:20:00|8533.9|8518.9|8535.4|8520.4|8535.4|8520.4|8532.9|8517.9|4
1675661100000|2023-02-06 05:25:00|8535.3|8520.3|8535.4|8520.4|8535.4|8520.4|8535|8520|0
1675661400000|2023-02-06 05:30:00|8534.9|8519.9|8535.4|8520.4|8537.9|8522.9|8534.9|8519.9|6
1675661700000|2023-02-06 05:35:00|8535.3|8520.3|8535.4|8520.4|8536.2|8521.2|8534.4|8519.4|8
1675662000000|2023-02-06 05:40:00|8536|8521|8534.9|8519.9|8536|8521|8534.9|8519.9|23
1675662300000|2023-02-06 05:45:00|8539.4|8524.4|8541.9|8526.9|8541.9|8526.9|8536|8521|7
1675662600000|2023-02-06 05:50:00|8542|8527|8537.3|8522.3|8542.4|8527.4|8536.9|8521.9|10
1675662900000|2023-02-06 05:55:00|8537.2|8522.2|8540.2|8525.2|8541.2|8526.2|8535.6|8520.6|5
1675663200000|2023-02-06 06:00:00|8537.5|8522.5|8537.9|8522.9|8538.9|8523.9|8529.7|8514.7|9
1675663500000|2023-02-06 06:05:00|8538.3|8523.3|8534.2|8519.2|8541.3|8526.3|8530.8|8515.8|28
1675663800000|2023-02-06 06:10:00|8533.7|8518.7|8531.2|8516.2|8534.3|8519.3|8530.9|8515.9|8
1675664100000|2023-02-06 06:15:00|8532|8517|8542.9|8527.9|8543|8528|8532|8517|10
1675664400000|2023-02-06 06:20:00|8543.4|8528.4|8540.9|8525.9|8543.4|8528.4|8538.9|8523.9|2
1675664700000|2023-02-06 06:25:00|8540.4|8525.4|8541.1|8526.1|8543.6|8528.6|8540.4|8525.4|8
1675665000000|2023-02-06 06:30:00|8542.8|8527.8|8541.1|8526.1|8543.1|8528.1|8540.6|8525.6|1
1675665300000|2023-02-06 06:35:00|8540.6|8525.6|8546.6|8531.6|8547.2|8532.2|8540.6|8525.6|19
1675665600000|2023-02-06 06:40:00|8548.7|8533.7|8543.7|8528.7|8555.3|8540.3|8543.7|8528.7|9
1675665900000|2023-02-06 06:45:00|8543.8|8528.8|8543.2|8528.2|8545.2|8530.2|8542.7|8527.7|0
1675666200000|2023-02-06 06:50:00|8547.8|8532.8|8548.8|8533.8|8554.5|8539.5|8544.5|8529.5|3
1675666500000|2023-02-06 06:55:00|8548.7|8533.7|8543.7|8528.7|8549.3|8534.3|8543.7|8528.7|8
1675666800000|2023-02-06 07:00:00|8542.8|8527.8|8546.2|8531.2|8547.7|8532.7|8541.3|8526.3|10
1675667100000|2023-02-06 07:05:00|8546.3|8531.3|8543.7|8528.7|8547.7|8532.7|8543.7|8528.7|6
1675667400000|2023-02-06 07:10:00|8545.3|8530.3|8570.9|8555.9|8574.5|8559.5|8541.7|8526.7|71
1675667700000|2023-02-06 07:15:00|8570.8|8555.8|8570.3|8555.3|8571.9|8556.9|8569.9|8554.9|1
1675668000000|2023-02-06 07:20:00|8570.8|8555.8|8571.9|8556.9|8575.5|8560.5|8567.9|8552.9|17
1675668300000|2023-02-06 07:25:00|8572|8557|8562.4|8547.4|8572.4|8557.4|8562.4|8547.4|15
1675668600000|2023-02-06 07:30:00|8562.9|8547.9|8563.9|8548.9|8567.3|8552.3|8560.9|8545.9|7
1675668900000|2023-02-06 07:35:00|8563.8|8548.8|8566.8|8551.8|8568.4|8553.4|8559.7|8544.7|6
1675669200000|2023-02-06 07:40:00|8566.9|8551.9|8572.2|8557.2|8583|8568|8566.8|8551.8|18
1675669500000|2023-02-06 07:45:00|8571.6|8556.6|8573.3|8558.3|8582.5|8567.5|8570.9|8555.9|8
1675669800000|2023-02-06 07:50:00|8574.8|8559.8|8571.1|8556.1|8574.8|8559.8|8571.1|8556.1|2
1675670100000|2023-02-06 07:55:00|8570.6|8555.6|8570.8|8555.8|8570.9|8555.9|8569.3|8554.3|10
1675670400000|2023-02-06 08:00:00|8570.7|8555.7|8565|8550|8570.9|8555.9|8565|8550|5
1675670700000|2023-02-06 08:05:00|8565.1|8550.1|8566.6|8551.6|8568.7|8553.7|8564.5|8549.5|3
1675671000000|2023-02-06 08:10:00|8566.7|8551.7|8566.2|8551.2|8566.7|8551.7|8566.1|8551.1|0
1675671300000|2023-02-06 08:15:00|8566.1|8551.1|8563.4|8548.4|8567.2|8552.2|8560|8545|19
1675671600000|2023-02-06 08:20:00|8563.2|8548.2|8560.1|8545.1|8564.4|8549.4|8559.5|8544.5|4
1675671900000|2023-02-06 08:25:00|8560|8545|8561.1|8546.1|8561.6|8546.6|8560|8545|2
1675672200000|2023-02-06 08:30:00|8561|8546|8572.9|8557.9|8573.4|8558.4|8560.5|8545.5|13
1675672500000|2023-02-06 08:35:00|8572.8|8557.8|8568.2|8553.2|8572.8|8557.8|8566.2|8551.2|2
1675672800000|2023-02-06 08:40:00|8568.3|8553.3|8567.1|8552.1|8571.6|8556.6|8567.1|8552.1|1
1675673100000|2023-02-06 08:45:00|8567.2|8552.2|8572.3|8557.3|8572.4|8557.4|8566.6|8551.6|1
1675673400000|2023-02-06 08:50:00|8572.4|8557.4|8566|8551|8573.4|8558.4|8566|8551|4
1675673700000|2023-02-06 08:55:00|8565.9|8550.9|8563.8|8548.8|8565.9|8550.9|8562|8547|14
1675674000000|2023-02-06 09:00:00|8565.1|8550.1|8560.2|8545.2|8565.4|8550.4|8560.2|8545.2|20
1675674300000|2023-02-06 09:05:00|8559.7|8544.7|8554.2|8539.2|8566.8|8551.8|8554.2|8539.2|12
1675674600000|2023-02-06 09:10:00|8554.3|8539.3|8548.7|8533.7|8554.4|8539.4|8548.2|8533.2|20
1675674900000|2023-02-06 09:15:00|8548.6|8533.6|8544.9|8529.9|8548.7|8533.7|8542.2|8527.2|7
1675675200000|2023-02-06 09:20:00|8545|8530|8545.8|8530.8|8547.5|8532.5|8540.4|8525.4|13
1675675500000|2023-02-06 09:25:00|8545.7|8530.7|8552.8|8537.8|8554.4|8539.4|8545.3|8530.3|19
1675675800000|2023-02-06 09:30:00|8552.9|8537.9|8556.3|8541.3|8559.4|8544.4|8552.9|8537.9|8
1675676100000|2023-02-06 09:35:00|8556.2|8541.2|8558.6|8543.6|8559.8|8544.8|8551.1|8536.1|14
1675676400000|2023-02-06 09:40:00|8558.1|8543.1|8557.1|8542.1|8558.6|8543.6|8556.6|8541.6|3
1675676700000|2023-02-06 09:45:00|8557.6|8542.6|8556.3|8541.3|8557.6|8542.6|8556.2|8541.2|5
1675677000000|2023-02-06 09:50:00|8556.7|8541.7|8553.8|8538.8|8556.7|8541.7|8553.8|8538.8|7
1675677300000|2023-02-06 09:55:00|8553.7|8538.7|8557.9|8542.9|8561.3|8546.3|8552.2|8537.2|10
1675677600000|2023-02-06 10:00:00|8557.8|8542.8|8553.9|8538.9|8557.8|8542.8|8553.2|8538.2|6
1675677900000|2023-02-06 10:05:00|8554|8539|8563.5|8548.5|8566.4|8551.4|8553.3|8538.3|28
1675678200000|2023-02-06 10:10:00|8563.4|8548.4|8563.9|8548.9|8566.5|8551.5|8558|8543|15
1675678500000|2023-02-06 10:15:00|8563.5|8548.5|8566.4|8551.4|8570.3|8555.3|8559.5|8544.5|16
1675678800000|2023-02-06 10:20:00|8567.1|8552.1|8566.4|8551.4|8570|8555|8565.8|8550.8|5
1675679100000|2023-02-06 10:25:00|8565.9|8550.9|8567|8552|8568.4|8553.4|8563.9|8548.9|5
1675679400000|2023-02-06 10:30:00|8566.5|8551.5|8566.1|8551.1|8567.1|8552.1|8566.1|8551.1|2
1675679700000|2023-02-06 10:35:00|8566.5|8551.5|8560.3|8545.3|8566.5|8551.5|8560.1|8545.1|8
1675680000000|2023-02-06 10:40:00|8560.2|8545.2|8563.9|8548.9|8565|8550|8560.2|8545.2|1
1675680300000|2023-02-06 10:45:00|8563.3|8548.3|8564|8549|8564.9|8549.9|8561|8546|5
1675680600000|2023-02-06 10:50:00|8563.8|8548.8|8562.4|8547.4|8564|8549|8561.4|8546.4|12
1675680900000|2023-02-06 10:55:00|8562.3|8547.3|8560.1|8545.1|8562.3|8547.3|8560.1|8545.1|3
1675681200000|2023-02-06 11:00:00|8558.7|8543.7|8555.6|8540.6|8558.9|8543.9|8548.5|8533.5|21
1675681500000|2023-02-06 11:05:00|8555.1|8540.1|8549.8|8534.8|8555.6|8540.6|8546.3|8531.3|25
1675681800000|2023-02-06 11:10:00|8549.7|8534.7|8545.8|8530.8|8553.9|8538.9|8545.7|8530.7|19
1675682100000|2023-02-06 11:15:00|8546.3|8531.3|8546.1|8531.1|8546.9|8531.9|8546.1|8531.1|9
1675682400000|2023-02-06 11:20:00|8548.3|8533.3|8545.3|8530.3|8548.3|8533.3|8545.3|8530.3|10
1675682700000|2023-02-06 11:25:00|8545.4|8530.4|8550.4|8535.4|8551.4|8536.4|8545.4|8530.4|13
1675683000000|2023-02-06 11:30:00|8549.4|8534.4|8553.4|8538.4|8555.8|8540.8|8548.4|8533.4|13
1675683300000|2023-02-06 11:35:00|8553.3|8538.3|8550.4|8535.4|8553.4|8538.4|8550.4|8535.4|13
1675683600000|2023-02-06 11:40:00|8550.9|8535.9|8550|8535|8553.5|8538.5|8549.4|8534.4|30
1675683900000|2023-02-06 11:45:00|8549.6|8534.6|8552.6|8537.6|8553.1|8538.1|8548.4|8533.4|16
1675684200000|2023-02-06 11:50:00|8552.5|8537.5|8546|8531|8552.5|8537.5|8545.5|8530.5|7
1675684500000|2023-02-06 11:55:00|8545.6|8530.6|8550.2|8535.2|8550.3|8535.3|8545.5|8530.5|33
1675684800000|2023-02-06 12:00:00|8550.3|8535.3|8547.8|8532.8|8552.1|8537.1|8546.2|8531.2|16
1675685100000|2023-02-06 12:05:00|8548|8533|8550.8|8535.8|8554.4|8539.4|8548|8533|11
1675685400000|2023-02-06 12:10:00|8552.3|8537.3|8554.3|8539.3|8559.3|8544.3|8551.8|8536.8|20
1675685700000|2023-02-06 12:15:00|8554.8|8539.8|8546.2|8531.2|8554.8|8539.8|8545|8530|12
1675686000000|2023-02-06 12:20:00|8551.9|8536.9|8552.9|8537.9|8557.9|8542.9|8551.9|8536.9|7
1675686300000|2023-02-06 12:25:00|8552.4|8537.4|8551.3|8536.3|8552.4|8537.4|8549.3|8534.3|6
1675686600000|2023-02-06 12:30:00|8551.4|8536.4|8547.5|8532.5|8562.9|8547.9|8547.5|8532.5|38
1675686900000|2023-02-06 12:35:00|8552.1|8537.1|8555.6|8540.6|8557.5|8542.5|8548.9|8533.9|30
1675687200000|2023-02-06 12:40:00|8555.3|8540.3|8548.7|8533.7|8555.7|8540.7|8548.1|8533.1|11
1675687500000|2023-02-06 12:45:00|8548.2|8533.2|8545.2|8530.2|8554.1|8539.1|8537.5|8522.5|58
1675687800000|2023-02-06 12:50:00|8544.8|8529.8|8540.4|8525.4|8544.8|8529.8|8537.7|8522.7|28
1675688100000|2023-02-06 12:55:00|8540.3|8525.3|8534.6|8519.6|8541.6|8526.6|8534.1|8519.1|45
1675688400000|2023-02-06 13:00:00|8536.1|8521.1|8587.9|8572.9|8589.7|8574.7|8533.4|8518.4|140
1675688700000|2023-02-06 13:05:00|8587.7|8572.7|8599.6|8584.6|8617.6|8602.6|8586.8|8571.8|144
1675689000000|2023-02-06 13:10:00|8599.7|8584.7|8604|8589|8605.1|8590.1|8586|8571|134
1675689300000|2023-02-06 13:15:00|8603.5|8588.5|8609.8|8594.8|8617.3|8602.3|8603.5|8588.5|61
1675689600000|2023-02-06 13:20:00|8609.9|8594.9|8610.5|8595.5|8617.5|8602.5|8607.9|8592.9|36
1675689900000|2023-02-06 13:25:00|8610.9|8595.9|8600.4|8585.4|8623.8|8608.8|8598.4|8583.4|136
1675690200000|2023-02-06 13:30:00|8600.9|8585.9|8612.6|8597.6|8614.2|8599.2|8596.4|8581.4|90
1675690500000|2023-02-06 13:35:00|8612.2|8597.2|8604.3|8589.3|8612.2|8597.2|8597|8582|97
1675690800000|2023-02-06 13:40:00|8609.3|8594.3|8608.3|8593.3|8609.3|8594.3|8597.7|8582.7|48
1675691100000|2023-02-06 13:45:00|8607.9|8592.9|8604.9|8589.9|8610.8|8595.8|8601.1|8586.1|63
1675691400000|2023-02-06 13:50:00|8604.4|8589.4|8600.7|8585.7|8610.9|8595.9|8600.2|8585.2|29
1675691700000|2023-02-06 13:55:00|8598.7|8583.7|8589.6|8574.6|8598.7|8583.7|8588.1|8573.1|31
1675692000000|2023-02-06 14:00:00|8589.1|8574.1|8563.5|8548.5|8589.6|8574.6|8561.6|8546.6|143
1675692300000|2023-02-06 14:05:00|8565|8550|8563.6|8548.6|8577.2|8562.2|8562.1|8547.1|35
1675692600000|2023-02-06 14:10:00|8561.6|8546.6|8558.2|8543.2|8573.1|8558.1|8557.6|8542.6|59
1675692900000|2023-02-06 14:15:00|8558.1|8543.1|8562.8|8547.8|8563.8|8548.8|8554.4|8539.4|89
1675693200000|2023-02-06 14:20:00|8563.2|8548.2|8585.6|8570.6|8587.5|8572.5|8563.2|8548.2|70
1675693500000|2023-02-06 14:25:00|8584|8569|8572.8|8557.8|8588.9|8573.9|8572.8|8557.8|46
1675693800000|2023-02-06 14:30:00|8572.5|8557.5|8562|8547|8579.7|8564.7|8562|8547|119
1675694100000|2023-02-06 14:35:00|8560.9|8545.9|8562.5|8547.5|8566.6|8551.6|8553.5|8538.5|162
1675694400000|2023-02-06 14:40:00|8562|8547|8554.3|8539.3|8565.7|8550.7|8554.3|8539.3|155
1675694700000|2023-02-06 14:45:00|8554.5|8539.5|8544|8529|8560.3|8545.3|8541.6|8526.6|267
1675695000000|2023-02-06 14:50:00|8543.6|8528.6|8537.5|8522.5|8545.2|8530.2|8524.7|8509.7|341
1675695300000|2023-02-06 14:55:00|8537.4|8522.4|8540.3|8525.3|8547.7|8532.7|8537|8522|85
1675695600000|2023-02-06 15:00:00|8540.8|8525.8|8535.9|8520.9|8542.7|8527.7|8529.7|8514.7|87
1675695900000|2023-02-06 15:05:00|8536.3|8521.3|8545|8530|8547.1|8532.1|8530.4|8515.4|107
1675696200000|2023-02-06 15:10:00|8544.5|8529.5|8529.6|8514.6|8544.5|8529.5|8521.4|8506.4|117
1675696500000|2023-02-06 15:15:00|8529.5|8514.5|8503.5|8488.5|8529.5|8514.5|8501.6|8486.6|212
1675696800000|2023-02-06 15:20:00|8503.6|8488.6|8501|8486|8503.6|8488.6|8496.4|8481.4|301
1675697100000|2023-02-06 15:25:00|8501.4|8486.4|8507|8492|8512.2|8497.2|8498|8483|161
1675697400000|2023-02-06 15:30:00|8507.3|8492.3|8501.3|8486.3|8513|8498|8494.1|8479.1|339
1675697700000|2023-02-06 15:35:00|8500.7|8485.7|8495.5|8480.5|8503|8488|8494.4|8479.4|175
1675698000000|2023-02-06 15:40:00|8495.6|8480.6|8481.9|8466.9|8496.2|8481.2|8481.7|8466.7|164
1675698300000|2023-02-06 15:45:00|8480.9|8465.9|8470.7|8455.7|8480.9|8465.9|8470.7|8455.7|369
1675698600000|2023-02-06 15:50:00|8471.1|8456.1|8478|8463|8487.1|8472.1|8469.7|8454.7|218
1675698900000|2023-02-06 15:55:00|8477.6|8462.6|8477.4|8462.4|8479.6|8464.6|8471.9|8456.9|122
1675699200000|2023-02-06 16:00:00|8476.9|8461.9|8461.1|8446.1|8477.4|8462.4|8458.9|8443.9|251
1675699500000|2023-02-06 16:05:00|8461.5|8446.5|8477.5|8462.5|8482.7|8467.7|8461.5|8446.5|184
1675699800000|2023-02-06 16:10:00|8478.3|8463.3|8479.9|8464.9|8492|8477|8476|8461|146
1675700100000|2023-02-06 16:15:00|8479.5|8464.5|8458.1|8443.1|8479.5|8464.5|8454.8|8439.8|148
1675700400000|2023-02-06 16:20:00|8458.5|8443.5|8455|8440|8461.9|8446.9|8454.8|8439.8|352
1675700700000|2023-02-06 16:25:00|8455.4|8440.4|8470.4|8455.4|8470.5|8455.5|8454.5|8439.5|134
1675701000000|2023-02-06 16:30:00|8470.7|8455.7|8458.3|8443.3|8473.3|8458.3|8455.3|8440.3|159
1675701300000|2023-02-06 16:35:00|8458.2|8443.2|8435.3|8420.3|8458.9|8443.9|8434.3|8419.3|232
1675701600000|2023-02-06 16:40:00|8435.5|8420.5|8441.4|8426.4|8448|8433|8434.9|8419.9|270
1675701900000|2023-02-06 16:45:00|8440.5|8425.5|8446.4|8431.4|8457|8442|8438.9|8423.9|78
1675702200000|2023-02-06 16:50:00|8447.2|8432.2|8447.5|8432.5|8460.3|8445.3|8445.4|8430.4|164
1675702500000|2023-02-06 16:55:00|8447.6|8432.6|8436.6|8421.6|8453.9|8438.9|8431|8416|667
1675702800000|2023-02-06 17:00:00|8437.2|8422.2|8431.3|8416.3|8437.2|8422.2|8427.7|8412.7|129
1675703100000|2023-02-06 17:05:00|8429.8|8414.8|8436.7|8421.7|8443.5|8428.5|8425.9|8410.9|149
1675703400000|2023-02-06 17:10:00|8436.3|8421.3|8435.3|8420.3|8442.8|8427.8|8430.7|8415.7|108
1675703700000|2023-02-06 17:15:00|8434.3|8419.3|8426|8411|8435.6|8420.6|8424.9|8409.9|156
1675704000000|2023-02-06 17:20:00|8428.6|8413.6|8424.6|8409.6|8434.6|8419.6|8424.1|8409.1|166
1675704300000|2023-02-06 17:25:00|8424.1|8409.1|8426.2|8411.2|8428.6|8413.6|8415.3|8400.3|232
1675704600000|2023-02-06 17:30:00|8426.7|8411.7|8429.8|8414.8|8430.4|8415.4|8423|8408|79
1675704900000|2023-02-06 17:35:00|8431.9|8416.9|8438|8423|8438.1|8423.1|8430.8|8415.8|72
1675705200000|2023-02-06 17:40:00|8437.1|8422.1|8425.6|8410.6|8440.6|8425.6|8425|8410|107
1675705500000|2023-02-06 17:45:00|8425.5|8410.5|8416.9|8401.9|8427.7|8412.7|8415.9|8400.9|128
1675705800000|2023-02-06 17:50:00|8421|8406|8419|8404|8423.5|8408.5|8414.4|8399.4|144
1675706100000|2023-02-06 17:55:00|8419.1|8404.1|8415.8|8400.8|8421.4|8406.4|8413.7|8398.7|141
1675706400000|2023-02-06 18:00:00|8415.7|8400.7|8411.3|8396.3|8420.4|8405.4|8408.6|8393.6|156
1675706700000|2023-02-06 18:05:00|8411.7|8396.7|8421.3|8406.3|8421.3|8406.3|8410.8|8395.8|101
1675707000000|2023-02-06 18:10:00|8421.4|8406.4|8416.1|8401.1|8421.8|8406.8|8412.8|8397.8|75
1675707300000|2023-02-06 18:15:00|8416.6|8401.6|8421.4|8406.4|8421.4|8406.4|8416|8401|99
1675707600000|2023-02-06 18:20:00|8421.3|8406.3|8411.8|8396.8|8424.5|8409.5|8411.8|8396.8|83
1675707900000|2023-02-06 18:25:00|8412.4|8397.4|8409.4|8394.4|8416.3|8401.3|8405.2|8390.2|73
1675708200000|2023-02-06 18:30:00|8409.2|8394.2|8406.3|8391.3|8413.1|8398.1|8403.7|8388.7|128
1675708500000|2023-02-06 18:35:00|8406.4|8391.4|8415.1|8400.1|8424.9|8409.9|8406.4|8391.4|107
1675708800000|2023-02-06 18:40:00|8415|8400|8417.8|8402.8|8418.1|8403.1|8406.4|8391.4|91
1675709100000|2023-02-06 18:45:00|8417.4|8402.4|8401.1|8386.1|8418.3|8403.3|8401.1|8386.1|102
1675709400000|2023-02-06 18:50:00|8401.5|8386.5|8389.6|8374.6|8401.9|8386.9|8383.4|8368.4|235
1675709700000|2023-02-06 18:55:00|8389.1|8374.1|8395.5|8380.5|8398.1|8383.1|8387.7|8372.7|214
1675710000000|2023-02-06 19:00:00|8395.3|8380.3|8403.4|8388.4|8405.7|8390.7|8393|8378|150
1675710300000|2023-02-06 19:05:00|8403.5|8388.5|8413|8398|8423|8402|8394.5|8379.5|129
1675710600000|2023-02-06 19:10:00|8412.9|8397.9|8404.1|8389.1|8416.5|8401.5|8396.4|8381.4|1152
1675710900000|2023-02-06 19:15:00|8404.3|8389.3|8404.6|8389.6|8409.2|8394.2|8403.4|8388.4|199
1675735200000|2023-02-07 02:00:00|8449.3|8434.3|8464|8449|8464|8449|8415.4|8394.8|86
1675735500000|2023-02-07 02:05:00|8462.5|8447.5|8479.7|8464.7|8509.8|8494.8|8462.5|8447.5|74
1675735800000|2023-02-07 02:10:00|8478.2|8463.2|8490.7|8475.7|8492.2|8477.2|8478.2|8463.2|20
1675736100000|2023-02-07 02:15:00|8492.2|8477.2|8472.7|8457.7|8493.8|8478.8|8472.7|8457.7|22
1675736400000|2023-02-07 02:20:00|8472.2|8457.2|8487|8472|8487|8472|8472.2|8457.2|10
1675736700000|2023-02-07 02:25:00|8487.1|8472.1|8494.3|8479.3|8494.9|8479.9|8487.1|8472.1|4
1675737000000|2023-02-07 02:30:00|8495.5|8480.5|8505.9|8490.9|8506.4|8491.4|8495.5|8480.5|1
1675737300000|2023-02-07 02:35:00|8506.3|8491.3|8503.7|8488.7|8506.4|8491.4|8502.7|8487.7|3
1675737600000|2023-02-07 02:40:00|8503.2|8488.2|8502.2|8487.2|8505.7|8490.7|8502.2|8487.2|38
1675737900000|2023-02-07 02:45:00|8500.7|8485.7|8499.7|8484.7|8500.7|8485.7|8488.2|8473.2|28
1675738200000|2023-02-07 02:50:00|8499.6|8484.6|8534.9|8519.9|8537.2|8522.2|8499.2|8484.2|68
1675738500000|2023-02-07 02:55:00|8535.3|8520.3|8536.5|8521.5|8539|8524|8532.8|8517.8|26
1675738800000|2023-02-07 03:00:00|8539|8524|8526.6|8511.6|8539.1|8524.1|8518.7|8503.7|13
1675739100000|2023-02-07 03:05:00|8520.4|8505.4|8533.2|8518.2|8533.6|8518.6|8518.8|8503.8|5
1675739400000|2023-02-07 03:10:00|8533.1|8518.1|8538.2|8523.2|8538.2|8523.2|8530.6|8515.6|5
1675739700000|2023-02-07 03:15:00|8538.7|8523.7|8531.1|8516.1|8538.7|8523.7|8522.1|8507.1|6
1675740000000|2023-02-07 03:20:00|8530.9|8515.9|8509.3|8494.3|8530.9|8515.9|8508.6|8493.6|7
1675740300000|2023-02-07 03:25:00|8510.1|8495.1|8517.1|8502.1|8519.1|8504.1|8510.1|8495.1|7
1675740600000|2023-02-07 03:30:00|8519.1|8504.1|8510.1|8495.1|8519.1|8504.1|8510.1|8495.1|0
1675740900000|2023-02-07 03:35:00|8509.7|8494.7|8513.7|8498.7|8513.7|8498.7|8509.2|8494.2|3
1675741200000|2023-02-07 03:40:00|8513.6|8498.6|8515.7|8500.7|8518.6|8503.6|8513.2|8498.2|3
1675741500000|2023-02-07 03:45:00|8516|8501|8514.4|8499.4|8517.2|8502.2|8514.3|8499.3|3
1675741800000|2023-02-07 03:50:00|8514.3|8499.3|8514.8|8499.8|8514.8|8499.8|8514.3|8499.3|0
1675742100000|2023-02-07 03:55:00|8514.9|8499.9|8515.4|8500.4|8515.4|8500.4|8514.8|8499.8|0
1675742400000|2023-02-07 04:00:00|8515.3|8500.3|8514.7|8499.7|8515.9|8500.9|8514.7|8499.7|1
1675742700000|2023-02-07 04:05:00|8514.6|8499.6|8519.5|8504.5|8519.5|8504.5|8514.6|8499.6|2
1675743000000|2023-02-07 04:10:00|8521.1|8506.1|8521.6|8506.6|8521.6|8506.6|8521.1|8506.1|0
1675743300000|2023-02-07 04:15:00|8522.1|8507.1|8535.1|8520.1|8535.6|8520.6|8521.1|8506.1|9
1675743600000|2023-02-07 04:20:00|8534.6|8519.6|8531.2|8516.2|8534.6|8519.6|8525.6|8510.6|6
1675743900000|2023-02-07 04:25:00|8529.9|8514.9|8529.7|8514.7|8529.9|8514.9|8529.7|8514.7|1
1675744200000|2023-02-07 04:30:00|8524.2|8509.2|8523.7|8508.7|8524.2|8509.2|8522.7|8507.7|1
1675744500000|2023-02-07 04:35:00|8523.2|8508.2|8526.7|8511.7|8527.7|8512.7|8520.7|8505.7|12
1675744800000|2023-02-07 04:40:00|8529.2|8514.2|8530.7|8515.7|8531.2|8516.2|8529.2|8514.2|0
1675745100000|2023-02-07 04:45:00|8530.2|8515.2|8528.8|8513.8|8530.3|8515.3|8528.8|8513.8|0
1675745700000|2023-02-07 04:55:00|8528.2|8513.2|8527.8|8512.8|8533.7|8518.7|8525.8|8510.8|5
1675746000000|2023-02-07 05:00:00|8525.8|8510.8|8525.8|8510.8|8525.8|8510.8|8524.8|8509.8|0
1675746300000|2023-02-07 05:05:00|8526.3|8511.3|8526.2|8511.2|8526.3|8511.3|8525.3|8510.3|1
1675746600000|2023-02-07 05:10:00|8525.8|8510.8|8526.8|8511.8|8527.3|8512.3|8525.8|8510.8|1
1675747200000|2023-02-07 05:20:00|8525.8|8510.8|8526.3|8511.3|8526.3|8511.3|8525.8|8510.8|0
1675747500000|2023-02-07 05:25:00|8526.2|8511.2|8526.9|8511.9|8526.9|8511.9|8525.8|8510.8|0
1675747800000|2023-02-07 05:30:00|8527.3|8512.3|8522.3|8507.3|8527.3|8512.3|8517.8|8502.8|7
1675748100000|2023-02-07 05:35:00|8522.2|8507.2|8518.3|8503.3|8522.2|8507.2|8514.8|8499.8|3
1675748400000|2023-02-07 05:40:00|8518.2|8503.2|8510.9|8495.9|8518.3|8503.3|8510.9|8495.9|1
1675748700000|2023-02-07 05:45:00|8511.1|8496.1|8514.9|8499.9|8515.5|8500.5|8511.1|8496.1|0
1675749000000|2023-02-07 05:50:00|8515.9|8500.9|8517.9|8502.9|8518.4|8503.4|8515.9|8500.9|2
1675749300000|2023-02-07 05:55:00|8522.4|8507.4|8523.4|8508.4|8523.9|8508.9|8520.4|8505.4|4
1675749600000|2023-02-07 06:00:00|8523.5|8508.5|8516.9|8501.9|8523.9|8508.9|8516.4|8501.4|4
1675749900000|2023-02-07 06:05:00|8516.6|8501.6|8508.9|8493.9|8516.6|8501.6|8508.4|8493.4|3
1675750200000|2023-02-07 06:10:00|8513.4|8498.4|8515.9|8500.9|8515.9|8500.9|8513.4|8498.4|2
1675750500000|2023-02-07 06:15:00|8516.4|8501.4|8515.9|8500.9|8516.4|8501.4|8515.9|8500.9|0
1675750800000|2023-02-07 06:20:00|8515.8|8500.8|8515.4|8500.4|8515.8|8500.8|8515.4|8500.4|0
1675751100000|2023-02-07 06:25:00|8515.3|8500.3|8514.4|8499.4|8515.3|8500.3|8514.4|8499.4|0
1675751400000|2023-02-07 06:30:00|8511.9|8496.9|8514|8499|8514|8499|8511.6|8496.6|5
1675751700000|2023-02-07 06:35:00|8515.9|8500.9|8513.9|8498.9|8516.8|8501.8|8510.8|8495.8|15
1675752000000|2023-02-07 06:40:00|8514.4|8499.4|8514.9|8499.9|8514.9|8499.9|8514.4|8499.4|0
1675752300000|2023-02-07 06:45:00|8514.7|8499.7|8514.4|8499.4|8514.7|8499.7|8514.2|8499.2|0
1675752600000|2023-02-07 06:50:00|8514.9|8499.9|8519.2|8504.2|8519.2|8504.2|8513.2|8498.2|2
1675752900000|2023-02-07 06:55:00|8519.3|8504.3|8515.3|8500.3|8519.8|8504.8|8514.8|8499.8|27
1675753200000|2023-02-07 07:00:00|8515.2|8500.2|8507.8|8492.8|8515.2|8500.2|8507.8|8492.8|18
1675753500000|2023-02-07 07:05:00|8510.8|8495.8|8512.8|8497.8|8513.3|8498.3|8510.3|8495.3|3
1675753800000|2023-02-07 07:10:00|8512.5|8497.5|8509.3|8494.3|8512.5|8497.5|8509.3|8494.3|0
1675754100000|2023-02-07 07:15:00|8508.8|8493.8|8499.3|8484.3|8508.8|8493.8|8495.8|8480.8|24
1675754400000|2023-02-07 07:20:00|8499.4|8484.4|8498.8|8483.8|8499.8|8484.8|8498.8|8483.8|0
1675754700000|2023-02-07 07:25:00|8498.9|8483.9|8505.4|8490.4|8506|8491|8498.8|8483.8|3
1675755000000|2023-02-07 07:30:00|8505.3|8490.3|8500.9|8485.9|8505.4|8490.4|8500.7|8485.7|1
1675755300000|2023-02-07 07:35:00|8501.4|8486.4|8492.3|8477.3|8501.8|8486.8|8489.3|8474.3|2
1675755600000|2023-02-07 07:40:00|8491.9|8476.9|8494.4|8479.4|8495.9|8480.9|8490.9|8475.9|26
1675755900000|2023-02-07 07:45:00|8493.9|8478.9|8508.9|8493.9|8508.9|8493.9|8492.7|8477.7|20
1675756200000|2023-02-07 07:50:00|8509|8494|8518.5|8503.5|8518.5|8503.5|8507.4|8492.4|6
1675756500000|2023-02-07 07:55:00|8517.9|8502.9|8521|8506|8521|8506|8512.3|8497.3|13
1675756800000|2023-02-07 08:00:00|8520.5|8505.5|8522|8507|8522.5|8507.5|8520|8505|6
1675757100000|2023-02-07 08:05:00|8515|8500|8512|8497|8515|8500|8504.5|8489.5|12
1675757400000|2023-02-07 08:10:00|8511.5|8496.5|8508|8493|8511.5|8496.5|8507|8492|9
1675757700000|2023-02-07 08:15:00|8507.5|8492.5|8507.9|8492.9|8507.9|8492.9|8506.4|8491.4|1
1675758000000|2023-02-07 08:20:00|8506.9|8491.9|8506.4|8491.4|8507.9|8492.9|8505.9|8490.9|0
1675758300000|2023-02-07 08:25:00|8507.4|8492.4|8503.9|8488.9|8507.4|8492.4|8498.9|8483.9|31
1675758600000|2023-02-07 08:30:00|8503.4|8488.4|8498.4|8483.4|8503.4|8488.4|8497.1|8482.1|2
1675758900000|2023-02-07 08:35:00|8500.1|8485.1|8502.1|8487.1|8502.1|8487.1|8500.1|8485.1|5
1675759200000|2023-02-07 08:40:00|8502.5|8487.5|8505.1|8490.1|8510.6|8495.6|8502.5|8487.5|29
1675759500000|2023-02-07 08:45:00|8505.2|8490.2|8508.7|8493.7|8509.1|8494.1|8505.2|8490.2|17
1675759800000|2023-02-07 08:50:00|8508.2|8493.2|8508.3|8493.3|8508.7|8493.7|8505.6|8490.6|15
1675760100000|2023-02-07 08:55:00|8507.9|8492.9|8508.9|8493.9|8510.8|8495.8|8507.9|8492.9|24
1675760400000|2023-02-07 09:00:00|8508.4|8493.4|8507.8|8492.8|8511.3|8496.3|8507.3|8492.3|20
1675760700000|2023-02-07 09:05:00|8506.3|8491.3|8494.3|8479.3|8506.3|8491.3|8490.3|8475.3|28
1675761000000|2023-02-07 09:10:00|8495.3|8480.3|8499|8484|8499|8484|8492.8|8477.8|24
1675761300000|2023-02-07 09:15:00|8496|8481|8501.5|8486.5|8502.5|8487.5|8496|8481|13
1675761600000|2023-02-07 09:20:00|8501.6|8486.6|8513.7|8498.7|8519|8504|8501.5|8486.5|41
1675761900000|2023-02-07 09:25:00|8513.2|8498.2|8512.7|8497.7|8513.2|8498.2|8510.2|8495.2|2
1675762200000|2023-02-07 09:30:00|8512.6|8497.6|8511.8|8496.8|8512.6|8497.6|8511.3|8496.3|17
1675762500000|2023-02-07 09:35:00|8511.4|8496.4|8510.8|8495.8|8512.4|8497.4|8510.8|8495.8|9
1675762800000|2023-02-07 09:40:00|8510.9|8495.9|8515|8500|8515.4|8500.4|8510.4|8495.4|27
1675763100000|2023-02-07 09:45:00|8515.9|8500.9|8534.5|8519.5|8535|8520|8515.1|8500.1|71
1675763400000|2023-02-07 09:50:00|8534|8519|8527|8512|8535|8520|8525|8510|8
1675763700000|2023-02-07 09:55:00|8532|8517|8526.5|8511.5|8533.1|8518.1|8525.5|8510.5|30
1675764000000|2023-02-07 10:00:00|8526.4|8511.4|8525.5|8510.5|8526.5|8511.5|8522.5|8507.5|27
1675764300000|2023-02-07 10:05:00|8525.1|8510.1|8515.1|8500.1|8525.1|8510.1|8513.9|8498.9|11
1675764600000|2023-02-07 10:10:00|8514.6|8499.6|8515.1|8500.1|8519.1|8504.1|8511.6|8496.6|3
1675764900000|2023-02-07 10:15:00|8514.6|8499.6|8514.7|8499.7|8515.2|8500.2|8509.7|8494.7|15
1675765200000|2023-02-07 10:20:00|8514.2|8499.2|8514.9|8499.9|8515.2|8500.2|8512.2|8497.2|9
1675765500000|2023-02-07 10:25:00|8514.5|8499.5|8504.9|8489.9|8515|8500|8504.9|8489.9|15
1675765800000|2023-02-07 10:30:00|8505.2|8490.2|8503.3|8488.3|8507|8492|8502.7|8487.7|18
1675766100000|2023-02-07 10:35:00|8503.7|8488.7|8499.9|8484.9|8503.8|8488.8|8499.6|8484.6|68
1675766400000|2023-02-07 10:40:00|8499.3|8484.3|8499.3|8484.3|8499.3|8484.3|8499.3|8484.3|3
1675766700000|2023-02-07 10:45:00|8499.2|8484.2|8486.9|8471.9|8499.4|8484.4|8486.9|8471.9|24
1675767000000|2023-02-07 10:50:00|8486.8|8471.8|8488.8|8473.8|8489.5|8474.5|8484.7|8469.7|4
1675767300000|2023-02-07 10:55:00|8488.7|8473.7|8485.9|8470.9|8488.9|8473.9|8485.9|8470.9|10
1675767600000|2023-02-07 11:00:00|8485.8|8470.8|8487|8472|8487|8472|8480.8|8465.8|15
1675767900000|2023-02-07 11:05:00|8486.8|8471.8|8489.2|8474.2|8490.6|8475.6|8485.8|8470.8|8
1675768200000|2023-02-07 11:10:00|8489.1|8474.1|8483.1|8468.1|8489.1|8474.1|8481.6|8466.6|7
1675768500000|2023-02-07 11:15:00|8483.3|8468.3|8483.7|8468.7|8484.2|8469.2|8482.6|8467.6|31
1675768800000|2023-02-07 11:20:00|8483.6|8468.6|8485.2|8470.2|8485.7|8470.7|8478.1|8463.1|26
1675769100000|2023-02-07 11:25:00|8484.5|8469.5|8494.3|8479.3|8494.3|8479.3|8476.1|8461.1|12
1675769400000|2023-02-07 11:30:00|8494.6|8479.6|8502.9|8487.9|8502.9|8487.9|8492.1|8477.1|21
1675769700000|2023-02-07 11:35:00|8498.7|8483.7|8496.9|8481.9|8499.9|8484.9|8494.9|8479.9|8
1675770000000|2023-02-07 11:40:00|8496.4|8481.4|8495.4|8480.4|8497.4|8482.4|8490.4|8475.4|17
1675770300000|2023-02-07 11:45:00|8494.4|8479.4|8497.9|8482.9|8497.9|8482.9|8494.4|8479.4|0
1675770600000|2023-02-07 11:50:00|8499.5|8484.5|8488.5|8473.5|8502.4|8487.4|8488|8473|45
1675770900000|2023-02-07 11:55:00|8488.4|8473.4|8486.5|8471.5|8491.5|8476.5|8486.5|8471.5|26
1675771200000|2023-02-07 12:00:00|8487|8472|8476.9|8461.9|8490.5|8475.5|8472.9|8457.9|33
1675771500000|2023-02-07 12:05:00|8477|8462|8482.4|8467.4|8483.9|8468.9|8477|8462|8
1675771800000|2023-02-07 12:10:00|8481.9|8466.9|8484.9|8469.9|8486|8471|8481.5|8466.5|8
1675772100000|2023-02-07 12:15:00|8483.4|8468.4|8484.1|8469.1|8489.1|8474.1|8483.4|8468.4|16
1675772400000|2023-02-07 12:20:00|8483.7|8468.7|8488.8|8473.8|8489.3|8474.3|8483.3|8468.3|33
1675772700000|2023-02-07 12:25:00|8491.8|8476.8|8489.3|8474.3|8491.8|8476.8|8488.3|8473.3|11
1675773000000|2023-02-07 12:30:00|8487.8|8472.8|8478|8463|8491.8|8476.8|8475|8460|42
1675773300000|2023-02-07 12:35:00|8478.4|8463.4|8482.4|8467.4|8485.5|8470.5|8478.4|8463.4|8
1675773600000|2023-02-07 12:40:00|8485.7|8470.7|8479.9|8464.9|8491.6|8476.6|8479.9|8464.9|41
1675773900000|2023-02-07 12:45:00|8479.5|8464.5|8478.2|8463.2|8480|8465|8473|8458|43
1675774200000|2023-02-07 12:50:00|8478.1|8463.1|8484.3|8469.3|8489.1|8474.1|8478.1|8463.1|16
1675774500000|2023-02-07 12:55:00|8484.8|8469.8|8489.2|8474.2|8492.8|8477.8|8483.8|8468.8|43
1675774800000|2023-02-07 13:00:00|8488.7|8473.7|8465.7|8450.7|8488.8|8473.8|8465.7|8450.7|107
1675775100000|2023-02-07 13:05:00|8466.2|8451.2|8484.6|8469.6|8494.9|8479.9|8466.2|8451.2|121
1675775400000|2023-02-07 13:10:00|8487.1|8472.1|8483.5|8468.5|8489.3|8474.3|8474|8459|143
1675775700000|2023-02-07 13:15:00|8484|8469|8483.9|8468.9|8490|8475|8480|8465|60
1675776000000|2023-02-07 13:20:00|8483.4|8468.4|8466|8451|8487|8472|8462.3|8447.3|106
1675776300000|2023-02-07 13:25:00|8465.9|8450.9|8457.7|8442.7|8469.5|8454.5|8446.6|8431.6|134
1675776600000|2023-02-07 13:30:00|8457.2|8442.2|8458.3|8443.3|8463.3|8448.3|8454.7|8439.7|43
1675776900000|2023-02-07 13:35:00|8458.8|8443.8|8444.6|8429.6|8459.3|8444.3|8439.9|8424.9|78
1675777200000|2023-02-07 13:40:00|8443.6|8428.6|8466.1|8451.1|8467.8|8452.8|8443.6|8428.6|98
1675777500000|2023-02-07 13:45:00|8466|8451|8474|8459|8474.4|8459.4|8466|8451|107
1675777800000|2023-02-07 13:50:00|8474.1|8459.1|8462.8|8447.8|8480.7|8465.7|8462.2|8447.2|255
1675778100000|2023-02-07 13:55:00|8461.8|8446.8|8471.5|8456.5|8472.2|8457.2|8457.3|8442.3|89
1675778400000|2023-02-07 14:00:00|8471|8456|8458|8443|8474|8459|8458|8443|48
1675778700000|2023-02-07 14:05:00|8457.9|8442.9|8457.2|8442.2|8462|8447|8452.2|8437.2|62
1675779000000|2023-02-07 14:10:00|8457.4|8442.4|8464.7|8449.7|8466.2|8451.2|8452.2|8437.2|28
1675779300000|2023-02-07 14:15:00|8464.4|8449.4|8461.4|8446.4|8464.4|8449.4|8454.2|8439.2|116
1675779600000|2023-02-07 14:20:00|8460.5|8445.5|8460.9|8445.9|8465.4|8450.4|8453.9|8438.9|63
1675779900000|2023-02-07 14:25:00|8460.8|8445.8|8459.9|8444.9|8475|8460|8457.3|8442.3|81
1675780200000|2023-02-07 14:30:00|8458.9|8443.9|8477|8462|8477.5|8462.5|8458.3|8443.3|221
1675780500000|2023-02-07 14:35:00|8476.9|8461.9|8502.6|8487.6|8509.5|8494.5|8461.5|8446.5|209
1675780800000|2023-02-07 14:40:00|8502.5|8487.5|8497.9|8482.9|8510.1|8495.1|8482.5|8467.5|157
1675781100000|2023-02-07 14:45:00|8497.5|8482.5|8459|8444|8497.5|8482.5|8451.5|8436.5|159
1675781400000|2023-02-07 14:50:00|8459.4|8444.4|8456.1|8441.1|8470.4|8455.4|8455.8|8440.8|97
1675781700000|2023-02-07 14:55:00|8456|8441|8462.6|8447.6|8463.8|8448.8|8453.9|8438.9|161
1675782000000|2023-02-07 15:00:00|8462.2|8447.2|8452.6|8437.6|8463.2|8448.2|8451.6|8436.6|70
1675782300000|2023-02-07 15:05:00|8453.1|8438.1|8442.2|8427.2|8453.1|8438.1|8442.2|8427.2|135
1675782600000|2023-02-07 15:10:00|8438.7|8423.7|8425.3|8410.3|8445.2|8430.2|8422.6|8407.6|208
1675782900000|2023-02-07 15:15:00|8425.1|8410.1|8441.2|8426.2|8443.4|8428.4|8424.2|8409.2|98
1675783200000|2023-02-07 15:20:00|8441.3|8426.3|8429.2|8414.2|8441.6|8426.6|8426.2|8411.2|169
1675783500000|2023-02-07 15:25:00|8429.1|8414.1|8434.5|8419.5|8435.2|8420.2|8424.8|8409.8|84
1675783800000|2023-02-07 15:30:00|8431.5|8416.5|8423.1|8408.1|8433|8418|8412.9|8397.9|161
1675784100000|2023-02-07 15:35:00|8423.5|8408.5|8432.2|8417.2|8433.2|8418.2|8418|8403|88
1675784400000|2023-02-07 15:40:00|8431.7|8416.7|8432.2|8417.2|8433.3|8418.3|8420.7|8405.7|136
1675784700000|2023-02-07 15:45:00|8432.7|8417.7|8419.8|8404.8|8432.7|8417.7|8414.2|8399.2|144
1675785000000|2023-02-07 15:50:00|8418.4|8403.4|8440.3|8425.3|8449.4|8434.4|8417.8|8402.8|171
1675785300000|2023-02-07 15:55:00|8440.8|8425.8|8498.1|8483.1|8498.1|8483.1|8440.8|8425.8|188
1675785600000|2023-02-07 16:00:00|8498.2|8483.2|8492.4|8477.4|8501.3|8486.3|8484.8|8469.8|146
1675785900000|2023-02-07 16:05:00|8496.3|8481.3|8485.8|8470.8|8503|8488|8474.7|8459.7|178
1675786200000|2023-02-07 16:10:00|8486.8|8471.8|8505.7|8490.7|8508.6|8493.6|8486.8|8471.8|182
1675786500000|2023-02-07 16:15:00|8506.1|8491.1|8489.7|8474.7|8515.1|8500.1|8483.6|8468.6|170
1675786800000|2023-02-07 16:20:00|8489.6|8474.6|8472.1|8457.1|8496.4|8481.4|8466|8451|161
1675787100000|2023-02-07 16:25:00|8477.9|8462.9|8493.1|8478.1|8493.9|8478.9|8467.7|8452.7|149
1675787400000|2023-02-07 16:30:00|8493.2|8478.2|8516.7|8501.7|8517.8|8502.8|8493|8478|179
1675787700000|2023-02-07 16:35:00|8516.8|8501.8|8505.4|8490.4|8517.2|8502.2|8503.4|8488.4|161
1675788000000|2023-02-07 16:40:00|8505.5|8490.5|8556.2|8541.2|8556.2|8541.2|8504.9|8489.9|264
1675788300000|2023-02-07 16:45:00|8556.3|8541.3|8586.4|8571.4|8588.4|8573.4|8552.3|8537.3|391
1675788600000|2023-02-07 16:50:00|8586.5|8571.5|8579.7|8564.7|8586.5|8571.5|8559.8|8544.8|213
1675788900000|2023-02-07 16:55:00|8581.8|8566.8|8666.8|8651.8|8689.5|8674.5|8581.8|8566.8|729
1675789200000|2023-02-07 17:00:00|8667.8|8652.8|8697.7|8682.7|8710.3|8695.3|8660.2|8645.2|520
1675789500000|2023-02-07 17:05:00|8700|8685|8679.2|8664.2|8705.7|8690.7|8674.5|8659.5|217
1675789800000|2023-02-07 17:10:00|8679.1|8664.1|8698.8|8683.8|8699.7|8684.7|8675.4|8660.4|268
1675790100000|2023-02-07 17:15:00|8698.4|8683.4|8740|8725|8754.4|8739.4|8698.4|8683.4|475
1675790400000|2023-02-07 17:20:00|8740.2|8725.2|8725|8710|8749|8734|8723.4|8708.4|206
1675790700000|2023-02-07 17:25:00|8725.9|8710.9|8716.6|8701.6|8741.2|8726.2|8703|8688|243
1675791000000|2023-02-07 17:30:00|8711.2|8696.2|8682.5|8667.5|8726|8711|8669.1|8654.1|354
1675791300000|2023-02-07 17:35:00|8682.6|8667.6|8693.1|8678.1|8695.6|8680.6|8682.6|8667.6|183
1675791600000|2023-02-07 17:40:00|8694.3|8679.3|8723.8|8708.8|8729|8714|8694.3|8679.3|210
1675791900000|2023-02-07 17:45:00|8723.9|8708.9|8733.1|8718.1|8733.8|8718.8|8715.6|8700.6|258
1675792200000|2023-02-07 17:50:00|8733.9|8718.9|8737.1|8722.1|8756.5|8741.5|8726.6|8711.6|395
1675792500000|2023-02-07 17:55:00|8737.3|8722.3|8732.5|8717.5|8743.6|8728.6|8729.4|8714.4|289
1675792800000|2023-02-07 18:00:00|8732.9|8717.9|8722.1|8707.1|8738.7|8723.7|8720.9|8705.9|225
1675793100000|2023-02-07 18:05:00|8722.2|8707.2|8750.7|8735.7|8753.6|8738.6|8722.2|8707.2|233
1675793400000|2023-02-07 18:10:00|8751.1|8736.1|8753.4|8738.4|8759.6|8744.6|8751|8736|349
1675793700000|2023-02-07 18:15:00|8753.3|8738.3|8731.1|8716.1|8756.7|8741.7|8725.4|8710.4|217
1675794000000|2023-02-07 18:20:00|8730.9|8715.9|8694.2|8679.2|8731.2|8716.2|8694.2|8679.2|227
1675794300000|2023-02-07 18:25:00|8694.5|8679.5|8678.2|8663.2|8695.2|8680.2|8671.7|8656.7|263
1675794600000|2023-02-07 18:30:00|8678.1|8663.1|8631.9|8616.9|8678.1|8663.1|8631|8616|365
1675794900000|2023-02-07 18:35:00|8631.4|8616.4|8637.8|8622.8|8643.5|8628.5|8625.8|8610.8|215
1675795200000|2023-02-07 18:40:00|8638.3|8623.3|8636|8621|8654.9|8639.9|8624.9|8609.9|288
1675795500000|2023-02-07 18:45:00|8639|8624|8658.6|8643.6|8658.6|8643.6|8634|8619|280
1675795800000|2023-02-07 18:50:00|8659|8644|8657.3|8642.3|8677.1|8662.1|8651|8636|501
1675796100000|2023-02-07 18:55:00|8657.4|8642.4|8632.9|8617.9|8657.4|8642.4|8619.6|8604.6|410
1675796400000|2023-02-07 19:00:00|8633.4|8618.4|8648.7|8633.7|8649.1|8634.1|8632.9|8617.9|363
1675796700000|2023-02-07 19:05:00|8649.5|8634.5|8644.4|8629.4|8649.5|8634.5|8634|8619|394
1675797000000|2023-02-07 19:10:00|8643.6|8628.6|8626|8611|8686.7|8661.8|8621.9|8606.9|2579
1675797300000|2023-02-07 19:15:00|8626.1|8611.1|8619.5|8604.5|8626.7|8611.7|8609.4|8594.4|735
1675821600000|2023-02-08 02:00:00|8629.2|8614.2|8627.7|8612.7|8638.3|8623.3|8615.5|8600.5|147
1675821900000|2023-02-08 02:05:00|8626.8|8611.8|8612.9|8597.9|8640.8|8625.8|8612.9|8597.9|39
1675822200000|2023-02-08 02:10:00|8612.8|8597.8|8602.5|8587.5|8614|8599|8588.3|8573.3|10
1675822500000|2023-02-08 02:15:00|8604.6|8589.6|8608.9|8593.9|8609|8594|8599.8|8584.8|5
1675822800000|2023-02-08 02:20:00|8611.3|8596.3|8611.3|8596.3|8611.8|8596.8|8611.3|8596.3|2
1675823100000|2023-02-08 02:25:00|8611.8|8596.8|8612.3|8597.3|8614.2|8599.2|8609.8|8594.8|6
1675823400000|2023-02-08 02:30:00|8608.3|8593.3|8600.8|8585.8|8608.3|8593.3|8598.9|8583.9|25
1675823700000|2023-02-08 02:35:00|8600.9|8585.9|8601.4|8586.4|8610.5|8595.5|8599|8584|17
1675824000000|2023-02-08 02:40:00|8601.5|8586.5|8598.9|8583.9|8605.4|8590.4|8597.9|8582.9|2
1675824300000|2023-02-08 02:45:00|8599.4|8584.4|8577.4|8562.4|8599.4|8584.4|8577|8562|22
1675824600000|2023-02-08 02:50:00|8577|8562|8579|8564|8579|8564|8576.4|8561.4|2
1675824900000|2023-02-08 02:55:00|8580.3|8565.3|8563.9|8548.9|8583.1|8568.1|8563.1|8548.1|75
1675825200000|2023-02-08 03:00:00|8566.4|8551.4|8553.1|8538.1|8567.4|8552.4|8552.9|8537.9|3
1675825500000|2023-02-08 03:05:00|8553.5|8538.5|8545.9|8530.9|8553.5|8538.5|8544.7|8529.7|10
1675825800000|2023-02-08 03:10:00|8546|8531|8558|8543|8558.5|8543.5|8546|8531|3
1675826100000|2023-02-08 03:15:00|8557.5|8542.5|8544.8|8529.8|8557.5|8542.5|8544.8|8529.8|7
1675826400000|2023-02-08 03:20:00|8544.9|8529.9|8536.6|8521.6|8544.9|8529.9|8536.6|8521.6|11
1675826700000|2023-02-08 03:25:00|8536.7|8521.7|8548.5|8533.5|8549|8534|8536.7|8521.7|5
1675827000000|2023-02-08 03:30:00|8547.5|8532.5|8552|8537|8552|8537|8544.5|8529.5|10
1675827300000|2023-02-08 03:35:00|8551.9|8536.9|8552|8537|8552.5|8537.5|8551.9|8536.9|0
1675827600000|2023-02-08 03:40:00|8551.5|8536.5|8551.5|8536.5|8552|8537|8551.5|8536.5|1
1675827900000|2023-02-08 03:45:00|8553|8538|8556.5|8541.5|8556.5|8541.5|8553|8538|0
1675828200000|2023-02-08 03:50:00|8556.7|8541.7|8563.4|8548.4|8563.4|8548.4|8556.7|8541.7|1
1675828500000|2023-02-08 03:55:00|8562.8|8547.8|8562.3|8547.3|8562.8|8547.8|8562.3|8547.3|0
1675829100000|2023-02-08 04:05:00|8562.7|8547.7|8580.4|8565.4|8583.8|8568.8|8562.7|8547.7|7
1675829400000|2023-02-08 04:10:00|8580|8565|8579.3|8564.3|8580|8565|8576.1|8561.1|2
1675829700000|2023-02-08 04:15:00|8581.6|8566.6|8584.5|8569.5|8584.5|8569.5|8581.6|8566.6|1
1675830000000|2023-02-08 04:20:00|8584.1|8569.1|8588|8573|8588|8573|8584.1|8569.1|0
1675830300000|2023-02-08 04:25:00|8587.6|8572.6|8594.5|8579.5|8594.5|8579.5|8587.6|8572.6|2
1675830600000|2023-02-08 04:30:00|8594.1|8579.1|8593.6|8578.6|8595.1|8580.1|8593.6|8578.6|0
1675830900000|2023-02-08 04:35:00|8593.5|8578.5|8577.2|8562.2|8594.4|8579.4|8576.7|8561.7|6
1675831500000|2023-02-08 04:45:00|8578.6|8563.6|8578.7|8563.7|8578.7|8563.7|8578.6|8563.6|0
1675831800000|2023-02-08 04:50:00|8579.2|8564.2|8578.7|8563.7|8580.7|8565.7|8578.6|8563.6|10
1675832100000|2023-02-08 04:55:00|8575.2|8560.2|8575.8|8560.8|8575.8|8560.8|8575.2|8560.2|1
1675832400000|2023-02-08 05:00:00|8573.7|8558.7|8562.9|8547.9|8574.3|8559.3|8556.3|8541.3|11
1675832700000|2023-02-08 05:05:00|8563.1|8548.1|8560.8|8545.8|8565.9|8550.9|8557.3|8542.3|64
1675833000000|2023-02-08 05:10:00|8561.3|8546.3|8554.8|8539.8|8561.3|8546.3|8554.8|8539.8|11
1675833300000|2023-02-08 05:15:00|8555.3|8540.3|8555.8|8540.8|8555.8|8540.8|8555.3|8540.3|0
1675833600000|2023-02-08 05:20:00|8556.3|8541.3|8560.5|8545.5|8560.5|8545.5|8556.3|8541.3|8
1675833900000|2023-02-08 05:25:00|8560.1|8545.1|8560.2|8545.2|8561.8|8546.8|8556.1|8541.1|26
1675834200000|2023-02-08 05:30:00|8557.6|8542.6|8562.3|8547.3|8563.8|8548.8|8552|8537|122
1675834500000|2023-02-08 05:35:00|8562.7|8547.7|8568.8|8553.8|8568.8|8553.8|8561.8|8546.8|5
1675834800000|2023-02-08 05:40:00|8563.2|8548.2|8568.2|8553.2|8568.2|8553.2|8562.7|8547.7|3
1675835100000|2023-02-08 05:45:00|8569.8|8554.8|8572.7|8557.7|8573.7|8558.7|8569.8|8554.8|1
1675835400000|2023-02-08 05:50:00|8574.3|8559.3|8576.3|8561.3|8577.9|8562.9|8574.3|8559.3|1
1675835700000|2023-02-08 05:55:00|8577.4|8562.4|8578.4|8563.4|8580.8|8565.8|8576.9|8561.9|2
1675836000000|2023-02-08 06:00:00|8578.6|8563.6|8579.4|8564.4|8579.4|8564.4|8578.6|8563.6|0
1675836300000|2023-02-08 06:05:00|8580.4|8565.4|8577.9|8562.9|8580.4|8565.4|8577.1|8562.1|2
1675836600000|2023-02-08 06:10:00|8578.2|8563.2|8576.3|8561.3|8579.9|8564.9|8576.2|8561.2|1
1675836900000|2023-02-08 06:15:00|8576.2|8561.2|8570.3|8555.3|8576.2|8561.2|8570.3|8555.3|1
1675837200000|2023-02-08 06:20:00|8570.8|8555.8|8568.7|8553.7|8570.8|8555.8|8564.3|8549.3|7
1675837500000|2023-02-08 06:25:00|8573|8558|8577.5|8562.5|8578|8563|8573|8558|2
1675837800000|2023-02-08 06:30:00|8578|8563|8571.3|8556.3|8578.5|8563.5|8570.3|8555.3|6
1675838100000|2023-02-08 06:35:00|8571.2|8556.2|8570.3|8555.3|8571.8|8556.8|8570.3|8555.3|1
1675838400000|2023-02-08 06:40:00|8570.8|8555.8|8564.3|8549.3|8570.8|8555.8|8563.4|8548.4|2
1675838700000|2023-02-08 06:45:00|8564.7|8549.7|8565.7|8550.7|8566.9|8551.9|8564.6|8549.6|2
1675839000000|2023-02-08 06:50:00|8565.2|8550.2|8569.5|8554.5|8569.5|8554.5|8565.2|8550.2|3
1675839300000|2023-02-08 06:55:00|8567.9|8552.9|8570.7|8555.7|8571.8|8556.8|8567.9|8552.9|4
1675839600000|2023-02-08 07:00:00|8570.3|8555.3|8591|8576|8591|8576|8570.3|8555.3|7
1675839900000|2023-02-08 07:05:00|8591.2|8576.2|8608.7|8593.7|8609.2|8594.2|8591.2|8576.2|10
1675840200000|2023-02-08 07:10:00|8608.8|8593.8|8615.1|8600.1|8621.5|8606.5|8606.7|8591.7|9
1675840500000|2023-02-08 07:15:00|8614.7|8599.7|8609.2|8594.2|8615.2|8600.2|8609.2|8594.2|4
1675840800000|2023-02-08 07:20:00|8609.7|8594.7|8602.9|8587.9|8610.2|8595.2|8602.9|8587.9|5
1675841100000|2023-02-08 07:25:00|8602.5|8587.5|8600.7|8585.7|8603.4|8588.4|8595.8|8580.8|12
1675841400000|2023-02-08 07:30:00|8601.2|8586.2|8603.3|8588.3|8603.9|8588.9|8600.7|8585.7|3
1675841700000|2023-02-08 07:35:00|8604|8589|8610.8|8595.8|8618|8603|8604|8589|12
1675842000000|2023-02-08 07:40:00|8610.7|8595.7|8609.8|8594.8|8611.3|8596.3|8609.5|8594.5|1
1675842300000|2023-02-08 07:45:00|8609.7|8594.7|8606.8|8591.8|8609.7|8594.7|8606.8|8591.8|1
1675842600000|2023-02-08 07:50:00|8606.9|8591.9|8627.3|8612.3|8628.3|8613.3|8606.9|8591.9|5
1675842900000|2023-02-08 07:55:00|8626.3|8611.3|8627.3|8612.3|8630.8|8615.8|8626.3|8611.3|3
1675843200000|2023-02-08 08:00:00|8627.7|8612.7|8633.2|8618.2|8639.7|8624.7|8627.7|8612.7|17
1675843500000|2023-02-08 08:05:00|8633.3|8618.3|8627.3|8612.3|8635.3|8620.3|8627.3|8612.3|6
1675843800000|2023-02-08 08:10:00|8627.2|8612.2|8632.9|8617.9|8640.4|8625.4|8627.2|8612.2|8
1675844100000|2023-02-08 08:15:00|8633.4|8618.4|8616.3|8601.3|8633.9|8618.9|8615.8|8600.8|10
1675844400000|2023-02-08 08:20:00|8616.8|8601.8|8621.9|8606.9|8627.3|8612.3|8616.8|8601.8|18
1675844700000|2023-02-08 08:25:00|8621.4|8606.4|8613.2|8598.2|8621.4|8606.4|8613.2|8598.2|2
1675845000000|2023-02-08 08:30:00|8611.7|8596.7|8611.8|8596.8|8615.3|8600.3|8611.7|8596.7|2
1675845300000|2023-02-08 08:35:00|8611.7|8596.7|8607.6|8592.6|8611.7|8596.7|8607.5|8592.5|8
1675845600000|2023-02-08 08:40:00|8608.2|8593.2|8607.8|8592.8|8608.2|8593.2|8607.7|8592.7|1
1675845900000|2023-02-08 08:45:00|8608.2|8593.2|8606.1|8591.1|8611.2|8596.2|8605.6|8590.6|6
1675846200000|2023-02-08 08:50:00|8606.3|8591.3|8616.8|8601.8|8616.8|8601.8|8606.2|8591.2|5
1675846500000|2023-02-08 08:55:00|8615.8|8600.8|8613.7|8598.7|8618.7|8603.7|8612.7|8597.7|11
1675846800000|2023-02-08 09:00:00|8613.8|8598.8|8627.7|8612.7|8629.6|8614.6|8613.8|8598.8|6
1675847100000|2023-02-08 09:05:00|8628.7|8613.7|8629.3|8614.3|8630.7|8615.7|8628.7|8613.7|9
1675847400000|2023-02-08 09:10:00|8626.8|8611.8|8629.4|8614.4|8629.4|8614.4|8625.8|8610.8|14
1675847700000|2023-02-08 09:15:00|8628.9|8613.9|8628.4|8613.4|8629.4|8614.4|8627.9|8612.9|0
1675848000000|2023-02-08 09:20:00|8628.5|8613.5|8629.3|8614.3|8629.9|8614.9|8627.9|8612.9|2
1675848300000|2023-02-08 09:25:00|8629.8|8614.8|8633.9|8618.9|8635.9|8620.9|8629.2|8614.2|20
1675848600000|2023-02-08 09:30:00|8623.8|8608.8|8627.6|8612.6|8627.6|8612.6|8619.8|8604.8|12
1675848900000|2023-02-08 09:35:00|8628|8613|8625|8610|8628.1|8613.1|8619.9|8604.9|2
1675849200000|2023-02-08 09:40:00|8625.1|8610.1|8625|8610|8626|8611|8625|8610|0
1675849500000|2023-02-08 09:45:00|8625.1|8610.1|8626.5|8611.5|8626.6|8611.6|8625.1|8610.1|12
1675849800000|2023-02-08 09:50:00|8626.4|8611.4|8625|8610|8626.4|8611.4|8625|8610|1
1675850100000|2023-02-08 09:55:00|8620.8|8605.8|8624.5|8609.5|8625.5|8610.5|8616.7|8601.7|20
1675850400000|2023-02-08 10:00:00|8624|8609|8630.3|8615.3|8633.8|8618.8|8624|8609|9
1675850700000|2023-02-08 10:05:00|8629.4|8614.4|8630.4|8615.4|8630.4|8615.4|8629|8614|0
1675851000000|2023-02-08 10:10:00|8629.6|8614.6|8626.9|8611.9|8629.6|8614.6|8620.8|8605.8|7
1675851300000|2023-02-08 10:15:00|8623.9|8608.9|8625.4|8610.4|8625.9|8610.9|8620.4|8605.4|8
1675851600000|2023-02-08 10:20:00|8625.5|8610.5|8630.5|8615.5|8631|8616|8624|8609|11
1675851900000|2023-02-08 10:25:00|8630.6|8615.6|8617|8602|8631.5|8616.5|8614|8599|10
1675852200000|2023-02-08 10:30:00|8615.4|8600.4|8612.2|8597.2|8615.5|8600.5|8608.2|8593.2|40
1675852500000|2023-02-08 10:35:00|8611.7|8596.7|8610.6|8595.6|8612.2|8597.2|8610.2|8595.2|6
1675852800000|2023-02-08 10:40:00|8610.2|8595.2|8609.1|8594.1|8610.7|8595.7|8608.6|8593.6|9
1675853100000|2023-02-08 10:45:00|8609.2|8594.2|8611.2|8596.2|8611.7|8596.7|8608.2|8593.2|22
1675853400000|2023-02-08 10:50:00|8610.1|8595.1|8613.9|8598.9|8620.7|8605.7|8609.6|8594.6|24
1675853700000|2023-02-08 10:55:00|8614.3|8599.3|8610.9|8595.9|8614.3|8599.3|8608.9|8593.9|12
1675854000000|2023-02-08 11:00:00|8608.8|8593.8|8612.9|8597.9|8613.8|8598.8|8605.3|8590.3|18
1675854300000|2023-02-08 11:05:00|8611.9|8596.9|8610.3|8595.3|8614.8|8599.8|8610.3|8595.3|19
1675854600000|2023-02-08 11:10:00|8609.8|8594.8|8608.9|8593.9|8612.4|8597.4|8608.9|8593.9|28
1675854900000|2023-02-08 11:15:00|8606.8|8591.8|8610.2|8595.2|8612.2|8597.2|8606.8|8591.8|18
1675855200000|2023-02-08 11:20:00|8610.7|8595.7|8608.8|8593.8|8610.7|8595.7|8606.8|8591.8|24
1675855500000|2023-02-08 11:25:00|8608.3|8593.3|8612.2|8597.2|8613.8|8598.8|8607.8|8592.8|20
1675855800000|2023-02-08 11:30:00|8613.3|8598.3|8612.2|8597.2|8613.3|8598.3|8611.7|8596.7|17
1675856100000|2023-02-08 11:35:00|8612.3|8597.3|8612.3|8597.3|8613.3|8598.3|8608.7|8593.7|15
1675856400000|2023-02-08 11:40:00|8612.4|8597.4|8608.7|8593.7|8612.8|8597.8|8608.7|8593.7|13
1675856700000|2023-02-08 11:45:00|8608.6|8593.6|8615.9|8600.9|8616.4|8601.4|8605.2|8590.2|14
1675857000000|2023-02-08 11:50:00|8616.4|8601.4|8615.9|8600.9|8617.4|8602.4|8612.9|8597.9|11
1675857300000|2023-02-08 11:55:00|8615.4|8600.4|8615.4|8600.4|8615.9|8600.9|8614.9|8599.9|30
1675857600000|2023-02-08 12:00:00|8612.2|8597.2|8621.9|8606.9|8624.5|8609.5|8611.3|8596.3|38
1675857900000|2023-02-08 12:05:00|8622.4|8607.4|8624|8609|8624.4|8609.4|8621.4|8606.4|13
1675858200000|2023-02-08 12:10:00|8624.1|8609.1|8627|8612|8627|8612|8624.1|8609.1|20
1675858500000|2023-02-08 12:15:00|8627.4|8612.4|8623.8|8608.8|8627.4|8612.4|8621.9|8606.9|17
1675858800000|2023-02-08 12:20:00|8624.2|8609.2|8624.6|8609.6|8625.2|8610.2|8624.2|8609.2|22
1675859100000|2023-02-08 12:25:00|8624.8|8609.8|8618.7|8603.7|8626.1|8611.1|8613.7|8598.7|25
1675859400000|2023-02-08 12:30:00|8619.2|8604.2|8623.7|8608.7|8626.5|8611.5|8619.2|8604.2|14
1675859700000|2023-02-08 12:35:00|8624.6|8609.6|8620.7|8605.7|8624.7|8609.7|8619.7|8604.7|9
1675860000000|2023-02-08 12:40:00|8621.2|8606.2|8613.7|8598.7|8622.7|8607.7|8613.7|8598.7|13
1675860300000|2023-02-08 12:45:00|8614.3|8599.3|8612.9|8597.9|8619.2|8604.2|8609.8|8594.8|24
1675860600000|2023-02-08 12:50:00|8613.3|8598.3|8608.4|8593.4|8620.9|8605.9|8608.4|8593.4|101
1675860900000|2023-02-08 12:55:00|8608.5|8593.5|8613.9|8598.9|8615.9|8600.9|8607.9|8592.9|18
1675861200000|2023-02-08 13:00:00|8613.8|8598.8|8606.4|8591.4|8613.9|8598.9|8588.4|8573.4|84
1675861500000|2023-02-08 13:05:00|8605.9|8590.9|8608|8593|8614.9|8599.9|8595.4|8580.4|141
1675861800000|2023-02-08 13:10:00|8607.9|8592.9|8599.3|8584.3|8608|8593|8598.8|8583.8|62
1675862100000|2023-02-08 13:15:00|8599.4|8584.4|8591.3|8576.3|8601.3|8586.3|8583.7|8568.7|122
1675862400000|2023-02-08 13:20:00|8590.9|8575.9|8595.9|8580.9|8607.9|8592.9|8590.4|8575.4|82
1675862700000|2023-02-08 13:25:00|8596.4|8581.4|8625.2|8610.2|8625.2|8610.2|8593.4|8578.4|508
1675863000000|2023-02-08 13:30:00|8625.1|8610.1|8620.2|8605.2|8646.5|8631.5|8612.9|8597.9|178
1675863300000|2023-02-08 13:35:00|8619.8|8604.8|8614.6|8599.6|8620.6|8605.6|8612.6|8597.6|150
1675863600000|2023-02-08 13:40:00|8613.7|8598.7|8617.2|8602.2|8617.7|8602.7|8613.7|8598.7|51
1675863900000|2023-02-08 13:45:00|8619.2|8604.2|8608.7|8593.7|8619.7|8604.7|8606.2|8591.2|86
1675864200000|2023-02-08 13:50:00|8608.2|8593.2|8611.7|8596.7|8612|8597|8608.2|8593.2|40
1675864500000|2023-02-08 13:55:00|8615.7|8600.7|8606.8|8591.8|8616.7|8601.7|8601.7|8586.7|56
1675864800000|2023-02-08 14:00:00|8606.4|8591.4|8608.7|8593.7|8610.8|8595.8|8602.3|8587.3|59
1675865100000|2023-02-08 14:05:00|8608.4|8593.4|8618.4|8603.4|8618.4|8603.4|8607.1|8592.1|108
1675865400000|2023-02-08 14:10:00|8617.9|8602.9|8604|8589|8620.9|8605.9|8603.4|8588.4|57
1675865700000|2023-02-08 14:15:00|8603.9|8588.9|8600.8|8585.8|8609.9|8594.9|8600.4|8585.4|90
1675866000000|2023-02-08 14:20:00|8600.4|8585.4|8594.9|8579.9|8605|8590|8591.8|8576.8|82
1675866300000|2023-02-08 14:25:00|8594.8|8579.8|8589.9|8574.9|8603.5|8588.5|8584.8|8569.8|75
1675866600000|2023-02-08 14:30:00|8589.8|8574.8|8573.6|8558.6|8590.4|8575.4|8570.6|8555.6|166
1675866900000|2023-02-08 14:35:00|8573.4|8558.4|8561.1|8546.1|8576.6|8561.6|8556.4|8541.4|186
1675867200000|2023-02-08 14:40:00|8561.6|8546.6|8540.9|8525.9|8564.8|8549.8|8539.9|8524.9|125
1675867500000|2023-02-08 14:45:00|8541|8526|8538.7|8523.7|8547.1|8532.1|8522.1|8507.1|357
1675867800000|2023-02-08 14:50:00|8539.6|8524.6|8544.2|8529.2|8560.2|8545.2|8536.6|8521.6|149
1675868100000|2023-02-08 14:55:00|8544.1|8529.1|8541.3|8526.3|8545.6|8530.6|8530.1|8515.1|212
1675868400000|2023-02-08 15:00:00|8539.6|8524.6|8559.2|8544.2|8572.8|8557.8|8537.1|8522.1|113
1675868700000|2023-02-08 15:05:00|8553.7|8538.7|8550.6|8535.6|8562.3|8547.3|8549.1|8534.1|279
1675869000000|2023-02-08 15:10:00|8551.2|8536.2|8536.6|8521.6|8561|8546|8536.6|8521.6|142
1675869300000|2023-02-08 15:15:00|8536.5|8521.5|8538.2|8523.2|8548.2|8533.2|8532.6|8517.6|103
1675869600000|2023-02-08 15:20:00|8538.1|8523.1|8538.3|8523.3|8542.6|8527.6|8528.2|8513.2|135
1675869900000|2023-02-08 15:25:00|8540.8|8525.8|8537.8|8522.8|8540.8|8525.8|8532.2|8517.2|107
1675870200000|2023-02-08 15:30:00|8536.9|8521.9|8508.6|8493.6|8536.9|8521.9|8481.1|8466.1|448
1675870500000|2023-02-08 15:35:00|8508.2|8493.2|8518.7|8503.7|8520.2|8505.2|8494.7|8479.7|137
1675870800000|2023-02-08 15:40:00|8518.6|8503.6|8496.7|8481.7|8518.6|8503.6|8490.3|8475.3|235
1675871100000|2023-02-08 15:45:00|8496.2|8481.2|8524.7|8509.7|8530.2|8515.2|8488.1|8473.1|282
1675871400000|2023-02-08 15:50:00|8523.5|8508.5|8536.8|8521.8|8539.6|8524.6|8517.1|8502.1|187
1675871700000|2023-02-08 15:55:00|8537.2|8522.2|8554.7|8539.7|8579.7|8564.7|8530.2|8515.2|221
1675872000000|2023-02-08 16:00:00|8554.9|8539.9|8573.7|8558.7|8573.7|8558.7|8549.1|8534.1|191
1675872300000|2023-02-08 16:05:00|8574.5|8559.5|8605.4|8590.4|8605.6|8590.6|8566.9|8551.9|308
1675872600000|2023-02-08 16:10:00|8605|8590|8569|8554|8605|8590|8560.4|8545.4|177
1675872900000|2023-02-08 16:15:00|8569.9|8554.9|8567.7|8552.7|8574|8559|8551.9|8536.9|202
1675873200000|2023-02-08 16:20:00|8568.8|8553.8|8549.7|8534.7|8576.7|8561.7|8538.2|8523.2|169
1675873500000|2023-02-08 16:25:00|8550.2|8535.2|8562.7|8547.7|8580.2|8565.2|8549.6|8534.6|251
1675873800000|2023-02-08 16:30:00|8561.2|8546.2|8630.2|8615.2|8636.3|8621.3|8551.1|8536.1|316
1675874100000|2023-02-08 16:35:00|8628.5|8613.5|8607.2|8592.2|8649.7|8634.7|8602|8587|261
1675874400000|2023-02-08 16:40:00|8607.7|8592.7|8624.7|8609.7|8628.7|8613.7|8602.7|8587.7|153
1675874700000|2023-02-08 16:45:00|8623.1|8608.1|8595|8580|8628.7|8613.7|8594.7|8579.7|110
1675875000000|2023-02-08 16:50:00|8594.2|8579.2|8567|8552|8604.2|8589.2|8566.5|8551.5|184
1675875300000|2023-02-08 16:55:00|8566.6|8551.6|8574.4|8559.4|8577.6|8562.6|8566.5|8551.5|136
1675875600000|2023-02-08 17:00:00|8565|8540|8536|8521|8565.1|8544|8518.9|8503.9|274
1675875900000|2023-02-08 17:05:00|8539|8524|8536|8521|8539.5|8524.5|8529.5|8514.5|140
1675876200000|2023-02-08 17:10:00|8537.3|8522.3|8554|8539|8565.8|8550.8|8534|8519|169
1675876500000|2023-02-08 17:15:00|8554.1|8539.1|8553.6|8538.6|8567|8552|8549|8534|165
1675876800000|2023-02-08 17:20:00|8554|8539|8542.5|8527.5|8559.5|8544.5|8536|8521|207
1675877100000|2023-02-08 17:25:00|8542.1|8527.1|8527.9|8512.9|8548.5|8533.5|8527.8|8512.8|142
1675877400000|2023-02-08 17:30:00|8528.2|8513.2|8521.6|8506.6|8535.6|8520.6|8521|8506|91
1675877700000|2023-02-08 17:35:00|8521.5|8506.5|8519.4|8504.4|8527.1|8512.1|8518.5|8503.5|118
1675878000000|2023-02-08 17:40:00|8518.5|8503.5|8538.7|8523.7|8540.8|8525.8|8515.9|8500.9|292
1675878300000|2023-02-08 17:45:00|8539.2|8524.2|8525.1|8510.1|8540.3|8525.3|8521.2|8506.2|167
1675878600000|2023-02-08 17:50:00|8523.6|8508.6|8511.7|8496.7|8533.1|8518.1|8510.1|8495.1|115
1675878900000|2023-02-08 17:55:00|8513|8498|8510.5|8495.5|8516.9|8501.9|8499.9|8484.9|412
1675879200000|2023-02-08 18:00:00|8510.7|8495.7|8527|8512|8535.9|8520.9|8509.6|8494.6|276
1675879500000|2023-02-08 18:05:00|8527.5|8512.5|8542.6|8527.6|8543.1|8528.1|8522.9|8507.9|123
1675879800000|2023-02-08 18:10:00|8542.7|8527.7|8546.2|8531.2|8554.2|8539.2|8541.1|8526.1|125
1675880100000|2023-02-08 18:15:00|8547.1|8532.1|8546.3|8531.3|8548.2|8533.2|8545.2|8530.2|112
1675880400000|2023-02-08 18:20:00|8546.6|8531.6|8552.3|8537.3|8552.3|8537.3|8540.4|8525.4|124
1675880700000|2023-02-08 18:25:00|8552.8|8537.8|8563.7|8548.7|8564.1|8549.1|8544.3|8529.3|161
1675881000000|2023-02-08 18:30:00|8564.3|8549.3|8593.9|8578.9|8594.9|8579.9|8563.8|8548.8|270
1675881300000|2023-02-08 18:35:00|8593.4|8578.4|8568.9|8553.9|8596|8581|8567|8552|193
1675881600000|2023-02-08 18:40:00|8570.4|8555.4|8581|8566|8582|8567|8567.3|8552.3|136
1675881900000|2023-02-08 18:45:00|8583.5|8568.5|8584.6|8569.6|8587.5|8572.5|8577.4|8562.4|162
1675882200000|2023-02-08 18:50:00|8586.5|8571.5|8592.1|8577.1|8592.1|8577.1|8578.6|8563.6|121
1675882500000|2023-02-08 18:55:00|8593.2|8578.2|8588.9|8573.9|8598.3|8583.3|8586.7|8571.7|259
1675882800000|2023-02-08 19:00:00|8588.4|8573.4|8598.7|8583.7|8612.4|8597.4|8587.8|8572.8|244
1675883100000|2023-02-08 19:05:00|8598.3|8583.3|8600.4|8585.4|8600.4|8585.4|8588.5|8573.5|312
1675883400000|2023-02-08 19:10:00|8599.4|8584.4|8601.7|8586.7|8609.5|8593.4|8587.2|8565.9|1550
1675883700000|2023-02-08 19:15:00|8602.6|8587.6|8607.2|8592.2|8618.9|8603.9|8599.1|8584.1|457
1675908000000|2023-02-09 02:00:00|8591|8576|8586.1|8571.1|8605.6|8590.6|8583.1|8568.1|48
1675908300000|2023-02-09 02:05:00|8587|8572|8595.5|8580.5|8595.5|8580.5|8587|8572|15
1675908600000|2023-02-09 02:10:00|8600.6|8585.6|8607.4|8592.4|8614.2|8599.2|8600.6|8585.6|8
1675908900000|2023-02-09 02:15:00|8607|8592|8609.3|8594.3|8612.2|8597.2|8607|8592|25
1675909200000|2023-02-09 02:20:00|8609.8|8594.8|8609.3|8594.3|8609.8|8594.8|8609.3|8594.3|0
1675909500000|2023-02-09 02:25:00|8608.8|8593.8|8605.8|8590.8|8610.7|8595.7|8605.8|8590.8|17
1675909800000|2023-02-09 02:30:00|8606.9|8591.9|8604.8|8589.8|8612.8|8597.8|8593.5|8578.5|22
1675910100000|2023-02-09 02:35:00|8608|8593|8605|8590|8608|8593|8601.1|8586.1|5
1675910400000|2023-02-09 02:40:00|8604.5|8589.5|8603.6|8588.6|8608.5|8593.5|8600.1|8585.1|1
1675910700000|2023-02-09 02:45:00|8597.5|8582.5|8590|8575|8601|8586|8589.5|8574.5|4
1675911000000|2023-02-09 02:50:00|8591|8576|8583.4|8568.4|8591|8576|8582|8567|4
1675911300000|2023-02-09 02:55:00|8583|8568|8575.3|8560.3|8583|8568|8574.8|8559.8|18
1675911600000|2023-02-09 03:00:00|8574.8|8559.8|8574.3|8559.3|8574.8|8559.8|8574.3|8559.3|1
1675911900000|2023-02-09 03:05:00|8574.2|8559.2|8577.7|8562.7|8577.8|8562.8|8574.2|8559.2|3
1675912200000|2023-02-09 03:10:00|8577.8|8562.8|8578.3|8563.3|8578.3|8563.3|8574.3|8559.3|8
1675912500000|2023-02-09 03:15:00|8577.8|8562.8|8577.3|8562.3|8577.8|8562.8|8577.3|8562.3|0
1675912800000|2023-02-09 03:20:00|8577.2|8562.2|8586.4|8571.4|8587.4|8572.4|8576.3|8561.3|5
1675913100000|2023-02-09 03:25:00|8584.2|8569.2|8584.8|8569.8|8585.9|8570.9|8583.9|8568.9|2
1675913400000|2023-02-09 03:30:00|8584.9|8569.9|8579.4|8564.4|8585.4|8570.4|8578.9|8563.9|2
1675913700000|2023-02-09 03:35:00|8579.9|8564.9|8589.9|8574.9|8589.9|8574.9|8578.9|8563.9|2
1675914000000|2023-02-09 03:40:00|8589.8|8574.8|8588.9|8573.9|8589.9|8574.9|8588.4|8573.4|0
1675914300000|2023-02-09 03:45:00|8589|8574|8587.9|8572.9|8589.4|8574.4|8587.8|8572.8|0
1675914600000|2023-02-09 03:50:00|8588.1|8573.1|8589.3|8574.3|8589.8|8574.8|8588.1|8573.1|0
1675914900000|2023-02-09 03:55:00|8588.9|8573.9|8592.8|8577.8|8592.8|8577.8|8588.9|8573.9|0
1675915200000|2023-02-09 04:00:00|8593.3|8578.3|8600.9|8585.9|8605.5|8590.5|8593.3|8578.3|2
1675915500000|2023-02-09 04:05:00|8601|8586|8600.9|8585.9|8601.4|8586.4|8600.9|8585.9|0
1675917000000|2023-02-09 04:30:00|8601.4|8586.4|8599.9|8584.9|8601.4|8586.4|8599.8|8584.8|0
1675917600000|2023-02-09 04:40:00|8600.3|8585.3|8603.5|8588.5|8603.9|8588.9|8600.3|8585.3|0
1675917900000|2023-02-09 04:45:00|8603.4|8588.4|8604.9|8589.9|8604.9|8589.9|8603.4|8588.4|1
1675918200000|2023-02-09 04:50:00|8604.8|8589.8|8604.4|8589.4|8604.8|8589.8|8603.9|8588.9|0
1675918500000|2023-02-09 04:55:00|8603.3|8588.3|8603.9|8588.9|8603.9|8588.9|8603.3|8588.3|1
1675918800000|2023-02-09 05:00:00|8603.4|8588.4|8603.9|8588.9|8603.9|8588.9|8603.4|8588.4|0
1675919400000|2023-02-09 05:10:00|8609.4|8594.4|8610.8|8595.8|8610.8|8595.8|8609.4|8594.4|2
1675919700000|2023-02-09 05:15:00|8610.7|8595.7|8610.8|8595.8|8610.8|8595.8|8610.3|8595.3|0
1675920000000|2023-02-09 05:20:00|8610.7|8595.7|8610.3|8595.3|8610.7|8595.7|8609.8|8594.8|0
1675920300000|2023-02-09 05:25:00|8610.4|8595.4|8610.9|8595.9|8610.9|8595.9|8610.4|8595.4|0
1675920600000|2023-02-09 05:30:00|8609.9|8594.9|8612.4|8597.4|8615.3|8600.3|8609.9|8594.9|6
1675920900000|2023-02-09 05:35:00|8613.4|8598.4|8615.3|8600.3|8615.8|8600.8|8612.4|8597.4|1
1675921200000|2023-02-09 05:40:00|8614.9|8599.9|8614.9|8599.9|8614.9|8599.9|8614.9|8599.9|3
1675921500000|2023-02-09 05:45:00|8614.6|8599.6|8613|8598|8614.6|8599.6|8612.6|8597.6|2
1675921800000|2023-02-09 05:50:00|8616.8|8601.8|8613.4|8598.4|8617.3|8602.3|8613.4|8598.4|8
1675922100000|2023-02-09 05:55:00|8613.9|8598.9|8607.4|8592.4|8615.4|8600.4|8607.4|8592.4|16
1675922400000|2023-02-09 06:00:00|8607.9|8592.9|8608.8|8593.8|8611.3|8596.3|8604.9|8589.9|1
1675922700000|2023-02-09 06:05:00|8608.4|8593.4|8608.4|8593.4|8608.4|8593.4|8608.4|8593.4|0
1675923000000|2023-02-09 06:10:00|8607.9|8592.9|8608.3|8593.3|8608.3|8593.3|8605.5|8590.5|1
1675923300000|2023-02-09 06:15:00|8607.9|8592.9|8607.9|8592.9|8608.3|8593.3|8604.5|8589.5|0
1675923600000|2023-02-09 06:20:00|8608.9|8593.9|8605.4|8590.4|8609.3|8594.3|8604.5|8589.5|5
1675923900000|2023-02-09 06:25:00|8605.8|8590.8|8606.3|8591.3|8607.8|8592.8|8605.8|8590.8|1
1675924200000|2023-02-09 06:30:00|8605.9|8590.9|8610|8595|8612|8597|8605.9|8590.9|30
1675924500000|2023-02-09 06:35:00|8610.5|8595.5|8607.4|8592.4|8610.5|8595.5|8604.5|8589.5|0
1675924800000|2023-02-09 06:40:00|8609.9|8594.9|8605.5|8590.5|8610.8|8595.8|8604|8589|0
1675925100000|2023-02-09 06:45:00|8605.9|8590.9|8607.4|8592.4|8607.9|8592.9|8605.5|8590.5|11
1675925400000|2023-02-09 06:50:00|8607.7|8592.7|8614.3|8599.3|8614.8|8599.8|8607.7|8592.7|1
1675925700000|2023-02-09 06:55:00|8613.4|8598.4|8610.9|8595.9|8613.8|8598.8|8609.6|8594.6|6
1675926000000|2023-02-09 07:00:00|8611|8596|8610|8595|8611|8596|8605.5|8590.5|2
1675926300000|2023-02-09 07:05:00|8610.5|8595.5|8608.4|8593.4|8614.3|8599.3|8607.9|8592.9|9
1675926600000|2023-02-09 07:10:00|8608.5|8593.5|8602.1|8587.1|8612.3|8597.3|8602.1|8587.1|3
1675926900000|2023-02-09 07:15:00|8602.6|8587.6|8608.1|8593.1|8608.6|8593.6|8600.6|8585.6|0
1675927200000|2023-02-09 07:20:00|8608.6|8593.6|8610.5|8595.5|8610.5|8595.5|8608.6|8593.6|0
1675927500000|2023-02-09 07:25:00|8610.4|8595.4|8610.5|8595.5|8610.5|8595.5|8610.1|8595.1|0
1675927800000|2023-02-09 07:30:00|8609.8|8594.8|8610|8595|8610|8595|8609.8|8594.8|1
1675928700000|2023-02-09 07:45:00|8609.5|8594.5|8609|8594|8609.5|8594.5|8609|8594|0
1675929000000|2023-02-09 07:50:00|8608.4|8593.4|8610|8595|8610|8595|8598.1|8583.1|11
1675929300000|2023-02-09 07:55:00|8610.4|8595.4|8622.5|8607.5|8623.6|8608.6|8608.6|8593.6|9
1675929600000|2023-02-09 08:00:00|8626|8611|8627.1|8612.1|8629|8614|8626|8611|9
1675929900000|2023-02-09 08:05:00|8625.1|8610.1|8624.1|8609.1|8626.2|8611.2|8623.7|8608.7|1
1675930200000|2023-02-09 08:10:00|8625.1|8610.1|8635.7|8620.7|8636.1|8621.1|8625.1|8610.1|13
1675930500000|2023-02-09 08:15:00|8636.1|8621.1|8636.7|8621.7|8641.2|8626.2|8634.3|8619.3|98
1675930800000|2023-02-09 08:20:00|8635.8|8620.8|8636.2|8621.2|8636.2|8621.2|8635.8|8620.8|11
1675931100000|2023-02-09 08:25:00|8635.2|8620.2|8632.7|8617.7|8636.2|8621.2|8632.7|8617.7|2
1675931400000|2023-02-09 08:30:00|8633.2|8618.2|8637.3|8622.3|8639.2|8624.2|8633.2|8618.2|32
1675931700000|2023-02-09 08:35:00|8637.2|8622.2|8647.7|8632.7|8649.7|8634.7|8634.3|8619.3|79
1675932000000|2023-02-09 08:40:00|8648.2|8633.2|8648.3|8633.3|8655.7|8640.7|8645.3|8630.3|38
1675932300000|2023-02-09 08:45:00|8645.3|8630.3|8641.8|8626.8|8645.4|8630.4|8636.7|8621.7|6
1675932600000|2023-02-09 08:50:00|8641.9|8626.9|8647.2|8632.2|8647.2|8632.2|8641.9|8626.9|3
1675932900000|2023-02-09 08:55:00|8647|8632|8646.8|8631.8|8650.2|8635.2|8643.8|8628.8|5
1675933200000|2023-02-09 09:00:00|8646.9|8631.9|8651.8|8636.8|8651.8|8636.8|8645.3|8630.3|3
1675933500000|2023-02-09 09:05:00|8650.8|8635.8|8650.2|8635.2|8651.2|8636.2|8649.3|8634.3|0
1675933800000|2023-02-09 09:10:00|8649.8|8634.8|8649.8|8634.8|8655.8|8640.8|8649.3|8634.3|7
1675934100000|2023-02-09 09:15:00|8650.3|8635.3|8652.3|8637.3|8652.3|8637.3|8650.3|8635.3|2
1675934400000|2023-02-09 09:20:00|8651.8|8636.8|8645.8|8630.8|8652.3|8637.3|8645.8|8630.8|21
1675935000000|2023-02-09 09:30:00|8646.3|8631.3|8646.7|8631.7|8646.7|8631.7|8645.8|8630.8|0
1675935300000|2023-02-09 09:35:00|8646.3|8631.3|8648.8|8633.8|8648.8|8633.8|8646.3|8631.3|9
1675935600000|2023-02-09 09:40:00|8650.8|8635.8|8649|8634|8650.8|8635.8|8648|8633|36
1675935900000|2023-02-09 09:45:00|8643.5|8628.5|8644|8629|8645.4|8630.4|8643|8628|4
1675936200000|2023-02-09 09:50:00|8644.4|8629.4|8646.9|8631.9|8648.4|8633.4|8644.4|8629.4|8
1675936500000|2023-02-09 09:55:00|8646.5|8631.5|8645|8630|8647.9|8632.9|8643.8|8628.8|10
1675936800000|2023-02-09 10:00:00|8645.4|8630.4|8633.4|8618.4|8645.4|8630.4|8632.9|8617.9|2
1675937100000|2023-02-09 10:05:00|8631.5|8616.5|8630.5|8615.5|8632.4|8617.4|8630.5|8615.5|10
1675937400000|2023-02-09 10:10:00|8632.2|8617.2|8635.5|8620.5|8642.9|8627.9|8631.4|8616.4|15
1675937700000|2023-02-09 10:15:00|8635.9|8620.9|8641|8626|8642.9|8627.9|8634.9|8619.9|12
1675938000000|2023-02-09 10:20:00|8641.5|8626.5|8639.5|8624.5|8641.9|8626.9|8639.5|8624.5|43
1675938300000|2023-02-09 10:25:00|8639.9|8624.9|8644.4|8629.4|8644.4|8629.4|8639.9|8624.9|9
1675938600000|2023-02-09 10:30:00|8644.7|8629.7|8646.9|8631.9|8646.9|8631.9|8644.7|8629.7|35
1675938900000|2023-02-09 10:35:00|8647.4|8632.4|8658.9|8643.9|8662.8|8647.8|8646.4|8631.4|253
1675939200000|2023-02-09 10:40:00|8659.4|8644.4|8665.9|8650.9|8666.9|8651.9|8658.9|8643.9|24
1675939500000|2023-02-09 10:45:00|8662.9|8647.9|8656.9|8641.9|8663.3|8648.3|8656.9|8641.9|13
1675939800000|2023-02-09 10:50:00|8657.4|8642.4|8660.4|8645.4|8660.4|8645.4|8656.9|8641.9|17
1675940100000|2023-02-09 10:55:00|8658.9|8643.9|8660.9|8645.9|8662.8|8647.8|8657.9|8642.9|8
1675940400000|2023-02-09 11:00:00|8661.4|8646.4|8657.9|8642.9|8666.4|8651.4|8654.9|8639.9|20
1675940700000|2023-02-09 11:05:00|8657.4|8642.4|8650.4|8635.4|8658.4|8643.4|8648.9|8633.9|24
1675941000000|2023-02-09 11:10:00|8650.9|8635.9|8638.9|8623.9|8652.9|8637.9|8637.9|8622.9|35
1675941300000|2023-02-09 11:15:00|8639.4|8624.4|8642.4|8627.4|8642.4|8627.4|8639.4|8624.4|7
1675941600000|2023-02-09 11:20:00|8642.5|8627.5|8645.4|8630.4|8645.4|8630.4|8642.5|8627.5|6
1675941900000|2023-02-09 11:25:00|8645.5|8630.5|8644.9|8629.9|8645.5|8630.5|8643|8628|8
1675942200000|2023-02-09 11:30:00|8644.5|8629.5|8644.4|8629.4|8644.9|8629.9|8641.9|8626.9|41
1675942500000|2023-02-09 11:35:00|8643.4|8628.4|8641|8626|8643.4|8628.4|8639.4|8624.4|10
1675942800000|2023-02-09 11:40:00|8641.4|8626.4|8639.8|8624.8|8641.4|8626.4|8637.5|8622.5|26
1675943100000|2023-02-09 11:45:00|8639.7|8624.7|8638.8|8623.8|8640.3|8625.3|8638.8|8623.8|5
1675943400000|2023-02-09 11:50:00|8636.6|8621.6|8637.8|8622.8|8640.3|8625.3|8635.7|8620.7|9
1675943700000|2023-02-09 11:55:00|8637.4|8622.4|8632.6|8617.6|8638.8|8623.8|8631.4|8616.4|12
1675944000000|2023-02-09 12:00:00|8633|8618|8633|8618|8633.5|8618.5|8632.6|8617.6|11
1675944300000|2023-02-09 12:05:00|8632.6|8617.6|8648.1|8633.1|8648.1|8633.1|8632.6|8617.6|20
1675944600000|2023-02-09 12:10:00|8648|8633|8641.1|8626.1|8648|8633|8637.1|8622.1|31
1675944900000|2023-02-09 12:15:00|8641.6|8626.6|8646.6|8631.6|8646.6|8631.6|8640.3|8625.3|5
1675945200000|2023-02-09 12:20:00|8652.1|8637.1|8648|8633|8653.6|8638.6|8647.6|8632.6|15
1675945500000|2023-02-09 12:25:00|8648.1|8633.1|8649|8634|8649.5|8634.5|8648.1|8633.1|12
1675945800000|2023-02-09 12:30:00|8650.5|8635.5|8644|8629|8651|8636|8644|8629|44
1675946100000|2023-02-09 12:35:00|8643.9|8628.9|8624|8609|8643.9|8628.9|8622.5|8607.5|14
1675946400000|2023-02-09 12:40:00|8624.3|8609.3|8631.4|8616.4|8631.4|8616.4|8624.3|8609.3|28
1675946700000|2023-02-09 12:45:00|8630.9|8615.9|8635.8|8620.8|8636.8|8621.8|8630.4|8615.4|9
1675947000000|2023-02-09 12:50:00|8634.9|8619.9|8642.8|8627.8|8642.8|8627.8|8634.9|8619.9|6
1675947300000|2023-02-09 12:55:00|8643.1|8628.1|8643.8|8628.8|8646.3|8631.3|8638.4|8623.4|7
1675947600000|2023-02-09 13:00:00|8643.4|8628.4|8623.6|8608.6|8645.8|8630.8|8616.6|8601.6|59
1675947900000|2023-02-09 13:05:00|8624|8609|8620.4|8605.4|8624|8609|8605|8590|167
1675948200000|2023-02-09 13:10:00|8619.9|8604.9|8626.4|8611.4|8628.7|8613.7|8617.4|8602.4|94
1675948500000|2023-02-09 13:15:00|8628.9|8613.9|8625.2|8610.2|8637.4|8622.4|8623.7|8608.7|76
1675948800000|2023-02-09 13:20:00|8625.5|8610.5|8611.2|8596.2|8626.2|8611.2|8610.8|8595.8|75
1675949100000|2023-02-09 13:25:00|8610.7|8595.7|8630.2|8615.2|8635.4|8620.4|8603.7|8588.7|158
1675949400000|2023-02-09 13:30:00|8630.7|8615.7|8666.2|8651.2|8670.1|8655.1|8630.7|8615.7|307
1675949700000|2023-02-09 13:35:00|8667.2|8652.2|8666.7|8651.7|8678.2|8663.2|8664.2|8649.2|220
1675950000000|2023-02-09 13:40:00|8667.7|8652.7|8674.3|8659.3|8674.5|8659.5|8656.4|8641.4|257
1675950300000|2023-02-09 13:45:00|8673.5|8658.5|8668.6|8653.6|8673.5|8658.5|8660.1|8645.1|56
1675950600000|2023-02-09 13:50:00|8669|8654|8673|8658|8687|8672|8668|8653|109
1675950900000|2023-02-09 13:55:00|8675|8660|8676|8661|8682.5|8667.5|8659|8644|159
1675951200000|2023-02-09 14:00:00|8676.9|8661.9|8650.5|8635.5|8685.5|8670.5|8650|8635|174
1675951500000|2023-02-09 14:05:00|8651|8636|8629|8614|8655.5|8640.5|8621.7|8600.6|141
1675951800000|2023-02-09 14:10:00|8631.1|8616.1|8641.8|8626.8|8644.4|8629.4|8630.7|8615.7|339
1675952100000|2023-02-09 14:15:00|8641.3|8626.3|8642.7|8627.7|8646.7|8631.7|8634.3|8619.3|121
1675952400000|2023-02-09 14:20:00|8645.3|8630.3|8648.9|8633.9|8653.4|8638.4|8643.7|8628.7|86
1675952700000|2023-02-09 14:25:00|8648|8633|8642.9|8627.9|8648.5|8633.5|8633.8|8618.8|154
1675953000000|2023-02-09 14:30:00|8642.4|8627.4|8624.5|8609.5|8651.9|8636.9|8620.7|8605.7|177
1675953300000|2023-02-09 14:35:00|8624.4|8609.4|8616.6|8601.6|8632.8|8617.8|8611|8596|185
1675953600000|2023-02-09 14:40:00|8616.5|8601.5|8611.4|8596.4|8622.1|8607.1|8600.9|8585.9|183
1675953900000|2023-02-09 14:45:00|8610.9|8595.9|8627.4|8612.4|8637.4|8622.4|8597|8582|282
1675954200000|2023-02-09 14:50:00|8626.7|8611.7|8626|8611|8641.9|8626.9|8622|8607|136
1675954500000|2023-02-09 14:55:00|8628.1|8613.1|8610.6|8595.6|8628.5|8613.5|8599.5|8584.5|362
1675954800000|2023-02-09 15:00:00|8611.5|8596.5|8631.4|8616.4|8635.4|8620.4|8594.6|8579.6|156
1675955100000|2023-02-09 15:05:00|8631|8616|8626|8611|8634.7|8619.7|8617.8|8602.8|139
1675955400000|2023-02-09 15:10:00|8625.1|8610.1|8606.5|8591.5|8625.1|8610.1|8606.5|8591.5|112
1675955700000|2023-02-09 15:15:00|8607.9|8592.9|8594.8|8579.8|8615.2|8600.2|8592.7|8577.7|224
1675956000000|2023-02-09 15:20:00|8592.8|8577.8|8579.2|8564.2|8595.7|8580.7|8577.2|8562.2|128
1675956300000|2023-02-09 15:25:00|8579.6|8564.6|8588.6|8573.6|8590.1|8575.1|8572.7|8557.7|164
1675956600000|2023-02-09 15:30:00|8588.1|8573.1|8579.5|8564.5|8594.2|8579.2|8576|8561|154
1675956900000|2023-02-09 15:35:00|8579.4|8564.4|8588.2|8573.2|8605|8590|8574|8559|231
1675957200000|2023-02-09 15:40:00|8587.7|8572.7|8612.4|8597.4|8626|8611|8582.2|8567.2|164
1675957500000|2023-02-09 15:45:00|8612|8597|8613|8598|8618|8603|8604.3|8589.3|218
1675957800000|2023-02-09 15:50:00|8612|8597|8600.1|8585.1|8613|8598|8596.5|8581.5|226
1675958100000|2023-02-09 15:55:00|8600.2|8585.2|8595|8580|8601.7|8586.7|8587.2|8572.2|139
1675958400000|2023-02-09 16:00:00|8594.5|8579.5|8582.3|8567.3|8594.5|8579.5|8567.3|8552.3|238
1675958700000|2023-02-09 16:05:00|8584.4|8569.4|8605.8|8590.8|8607.8|8592.8|8577.3|8562.3|104
1675959000000|2023-02-09 16:10:00|8604.8|8589.8|8607.8|8592.8|8609.8|8594.8|8597|8582|144
1675959300000|2023-02-09 16:15:00|8607.3|8592.3|8593.6|8578.6|8608.3|8593.3|8584.7|8569.7|240
1675959600000|2023-02-09 16:20:00|8593.2|8578.2|8589.8|8574.8|8594.8|8579.8|8582.9|8567.9|120
1675959900000|2023-02-09 16:25:00|8589.4|8574.4|8595.4|8580.4|8597.4|8582.4|8584.1|8569.1|128
1675960200000|2023-02-09 16:30:00|8594.9|8579.9|8613.1|8598.1|8613.1|8598.1|8592.4|8577.4|244
1675960500000|2023-02-09 16:35:00|8613.6|8598.6|8613.1|8598.1|8615.5|8600.5|8605.7|8590.7|138
1675960800000|2023-02-09 16:40:00|8612.6|8597.6|8628.1|8613.1|8629|8614|8608.6|8593.6|128
1675961100000|2023-02-09 16:45:00|8627.8|8612.8|8609.3|8594.3|8627.8|8612.8|8607.2|8592.2|247
1675961400000|2023-02-09 16:50:00|8608.9|8593.9|8604.9|8589.9|8611.7|8596.7|8599.1|8584.1|111
1675961700000|2023-02-09 16:55:00|8605|8590|8601.9|8586.9|8610.4|8595.4|8601.9|8586.9|83
1675962000000|2023-02-09 17:00:00|8602.8|8587.8|8599.7|8584.7|8609.5|8594.5|8599.6|8584.6|120
1675962300000|2023-02-09 17:05:00|8600.1|8585.1|8606.2|8591.2|8608.6|8593.6|8598.1|8583.1|122
1675962600000|2023-02-09 17:10:00|8605.3|8590.3|8605.7|8590.7|8607.6|8592.6|8600.7|8585.7|193
1675962900000|2023-02-09 17:15:00|8606.2|8591.2|8614.2|8599.2|8620.7|8605.7|8604.9|8589.9|464
1675963200000|2023-02-09 17:20:00|8612.2|8597.2|8618.1|8603.1|8620.5|8605.5|8608.4|8593.4|307
1675963500000|2023-02-09 17:25:00|8617.7|8602.7|8635|8620|8644.1|8629.1|8617.7|8602.7|333
1675963800000|2023-02-09 17:30:00|8634.4|8619.4|8610.6|8595.6|8642|8627|8610.6|8595.6|238
1675964100000|2023-02-09 17:35:00|8608|8593|8616.6|8601.6|8623.2|8608.2|8603.5|8588.5|162
1675964400000|2023-02-09 17:40:00|8614.9|8599.9|8616.2|8601.2|8623.7|8608.7|8608.1|8593.1|100
1675964700000|2023-02-09 17:45:00|8616.7|8601.7|8606.5|8591.5|8618.2|8603.2|8602.2|8587.2|175
1675965000000|2023-02-09 17:50:00|8606.7|8591.7|8610.7|8595.7|8619.1|8604.1|8605.5|8590.5|386
1675965300000|2023-02-09 17:55:00|8609.8|8594.8|8610.1|8595.1|8616.3|8601.3|8606.3|8591.3|112
1675965600000|2023-02-09 18:00:00|8610.6|8595.6|8604.3|8589.3|8614.4|8599.4|8601.3|8586.3|511
1675965900000|2023-02-09 18:05:00|8604.8|8589.8|8615.7|8600.7|8616.7|8601.7|8602.3|8587.3|298
1675966200000|2023-02-09 18:10:00|8615.3|8600.3|8603.7|8588.7|8617.8|8602.8|8601|8586|261
1675966500000|2023-02-09 18:15:00|8603.6|8588.6|8613.5|8598.5|8619|8604|8603.1|8588.1|146
1675966800000|2023-02-09 18:20:00|8613.7|8598.7|8606.1|8591.1|8620.7|8605.7|8605.7|8590.7|146
1675967100000|2023-02-09 18:25:00|8606.2|8591.2|8613.5|8598.5|8613.5|8598.5|8606|8591|396
1675967400000|2023-02-09 18:30:00|8613.6|8598.6|8606|8591|8614|8599|8604.7|8589.7|653
1675967700000|2023-02-09 18:35:00|8607.2|8592.2|8598.8|8583.8|8608.9|8593.9|8597.3|8582.3|196
1675968000000|2023-02-09 18:40:00|8595.4|8580.4|8596.9|8581.9|8596.9|8581.9|8585.3|8570.3|165
1675968300000|2023-02-09 18:45:00|8596.5|8581.5|8609.6|8594.6|8609.6|8594.6|8596.5|8581.5|193
1675968600000|2023-02-09 18:50:00|8609.7|8594.7|8600.8|8585.8|8609.7|8594.7|8596|8581|147
1675968900000|2023-02-09 18:55:00|8601.8|8586.8|8607.1|8592.1|8610.7|8595.7|8601.8|8586.8|240
1675969200000|2023-02-09 19:00:00|8607.5|8592.5|8610.8|8595.8|8615.9|8600.9|8598.9|8583.9|251
1675969500000|2023-02-09 19:05:00|8610.7|8595.7|8594.8|8579.8|8615|8600|8594.8|8579.8|636
1675969800000|2023-02-09 19:10:00|8594.3|8579.3|8592.1|8577.1|8604.3|8589.3|8585.1|8570.1|1424
1675970100000|2023-02-09 19:15:00|8591.8|8576.8|8591.8|8576.8|8595.5|8580.5|8587.9|8572.9|466
1675994400000|2023-02-10 02:00:00|8558.7|8543.7|8524.8|8509.8|8559.2|8544.2|8524.8|8509.8|187
1675994700000|2023-02-10 02:05:00|8524.4|8509.4|8526.2|8511.2|8531.3|8516.3|8511|8496|46
1675995000000|2023-02-10 02:10:00|8526.3|8511.3|8520.8|8505.8|8530.7|8515.7|8514.5|8499.5|12
1675995300000|2023-02-10 02:15:00|8521.7|8506.7|8525|8510|8529.5|8514.5|8515.5|8500.5|77
1675995600000|2023-02-10 02:20:00|8523|8508|8526|8511|8526.1|8511.1|8521.5|8506.5|3
1675995900000|2023-02-10 02:25:00|8524.3|8509.3|8546.2|8531.2|8546.2|8531.2|8524|8509|6
1675996200000|2023-02-10 02:30:00|8542.3|8527.3|8533.5|8518.5|8543.1|8528.1|8521|8503.4|38
1675996500000|2023-02-10 02:35:00|8533|8518|8528|8513|8533|8518|8525|8510|7
1675996800000|2023-02-10 02:40:00|8527.1|8512.1|8530.5|8515.5|8537.5|8522.5|8524.5|8509.5|6
1675997100000|2023-02-10 02:45:00|8529.6|8514.6|8506.7|8491.7|8529.6|8514.6|8506.7|8491.7|28
1675997400000|2023-02-10 02:50:00|8506.6|8491.6|8508.7|8493.7|8515|8500|8505.7|8490.7|33
1675997700000|2023-02-10 02:55:00|8508.2|8493.2|8503.6|8488.6|8512.5|8497.5|8503.2|8488.2|30
1675998000000|2023-02-10 03:00:00|8503.7|8488.7|8502.1|8487.1|8506|8491|8501.6|8486.6|94
1675998300000|2023-02-10 03:05:00|8500.2|8485.2|8500.1|8485.1|8509.9|8494.9|8499.1|8484.1|7
1675998600000|2023-02-10 03:10:00|8499.6|8484.6|8495.4|8480.4|8501.5|8486.5|8495.4|8480.4|12
1675998900000|2023-02-10 03:15:00|8495.6|8480.6|8496.4|8481.4|8496.9|8481.9|8494.1|8479.1|16
1675999200000|2023-02-10 03:20:00|8496.9|8481.9|8497.4|8482.4|8497.4|8482.4|8495.6|8480.6|7
1675999500000|2023-02-10 03:25:00|8496.9|8481.9|8493.2|8478.2|8497.3|8482.3|8493.2|8478.2|9
1675999800000|2023-02-10 03:30:00|8493.7|8478.7|8485.7|8470.7|8494|8479|8483.9|8468.9|21
1676000100000|2023-02-10 03:35:00|8485.6|8470.6|8491.1|8476.1|8491.1|8476.1|8483.7|8468.7|4
1676000400000|2023-02-10 03:40:00|8490.9|8475.9|8487.7|8472.7|8494.5|8476|8482.1|8467.1|0
1676000700000|2023-02-10 03:45:00|8484.4|8469.4|8489.6|8474.6|8489.6|8474.6|8484.4|8469.4|0
1676001000000|2023-02-10 03:50:00|8489.7|8474.7|8491.2|8476.2|8492.5|8477.5|8489.2|8474.2|0
1676001300000|2023-02-10 03:55:00|8491|8476|8487.4|8472.4|8491|8476|8486.9|8471.9|1
1676001600000|2023-02-10 04:00:00|8487.7|8472.7|8488.4|8473.4|8491.4|8476.4|8487.4|8472.4|8
1676001900000|2023-02-10 04:05:00|8488|8473|8490.9|8475.9|8490.9|8475.9|8487.9|8472.9|0
1676002200000|2023-02-10 04:10:00|8494.9|8479.9|8508|8493|8519.5|8500.4|8494.9|8479.9|8
1676002500000|2023-02-10 04:15:00|8507.5|8492.5|8507.5|8492.5|8508|8493|8507.5|8492.5|0
1676002800000|2023-02-10 04:20:00|8508|8493|8507.9|8492.9|8508|8493|8507.5|8492.5|0
1676003100000|2023-02-10 04:25:00|8512.6|8487.6|8512.6|8487.6|8512.6|8487.6|8512.6|8487.6|0
1676003400000|2023-02-10 04:30:00|8509.7|8484.7|8509.5|8494.5|8510.3|8495.3|8504.7|8484.7|0
1676003700000|2023-02-10 04:35:00|8509.9|8494.9|8515.5|8490.5|8515.5|8494.9|8509.9|8490.5|0
1676004000000|2023-02-10 04:40:00|8507.5|8492.5|8521.6|8506.6|8521.6|8506.6|8506.6|8486|1
1676004300000|2023-02-10 04:45:00|8522.1|8507.1|8508.7|8493.7|8522.6|8507.6|8508.7|8493.7|2
1676004600000|2023-02-10 04:50:00|8509.2|8494.2|8510.5|8495.5|8510.9|8495.9|8509.2|8494.2|0
1676004900000|2023-02-10 04:55:00|8510.9|8495.9|8511.3|8496.3|8512.2|8497.2|8510.5|8495.5|0
1676005200000|2023-02-10 05:00:00|8510.9|8495.9|8510.4|8495.4|8510.9|8495.9|8510.4|8495.4|1
1676005500000|2023-02-10 05:05:00|8510.9|8495.9|8508.1|8493.1|8512.2|8497.2|8506.3|8491.3|3
1676005800000|2023-02-10 05:10:00|8507.7|8492.7|8508.1|8493.1|8509.7|8494.7|8499.8|8484.8|3
1676006100000|2023-02-10 05:15:00|8508|8493|8505.3|8490.3|8509.1|8494.1|8505.3|8490.3|3
1676006400000|2023-02-10 05:20:00|8505.8|8490.8|8527.3|8502.3|8533.8|8504.4|8505.3|8490.3|26
1676006700000|2023-02-10 05:25:00|8527.5|8502.5|8521.9|8506.9|8528.8|8507.8|8521.9|8502.5|0
1676007000000|2023-02-10 05:30:00|8521.4|8506.4|8523.3|8508.3|8523.8|8508.8|8519|8504|5
1676007300000|2023-02-10 05:35:00|8523.8|8508.8|8510.3|8495.3|8525.1|8510.1|8509.8|8494.8|1
1676007600000|2023-02-10 05:40:00|8510.7|8495.7|8505|8490|8510.7|8495.7|8504|8489|1
1676007900000|2023-02-10 05:45:00|8504.9|8489.9|8499.8|8484.8|8505.8|8490.8|8497.3|8482.3|3
1676008200000|2023-02-10 05:50:00|8499.4|8484.4|8503.3|8488.3|8503.3|8488.3|8498.9|8483.9|7
1676008500000|2023-02-10 05:55:00|8501.3|8486.3|8494.3|8479.3|8501.4|8486.4|8494.3|8479.3|2
1676008800000|2023-02-10 06:00:00|8493.9|8478.9|8500.7|8485.7|8501.6|8486.6|8493|8478|7
1676009100000|2023-02-10 06:05:00|8503.5|8488.5|8499.5|8484.5|8503.5|8488.5|8499.5|8484.5|1
1676009400000|2023-02-10 06:10:00|8500.8|8485.8|8500|8485|8502.3|8487.3|8499|8484|1
1676009700000|2023-02-10 06:15:00|8500.4|8485.4|8497.8|8482.8|8501.1|8486.1|8485|8470|20
1676010000000|2023-02-10 06:20:00|8500|8485|8495.8|8480.8|8502.5|8487.5|8494|8479|26
1676010300000|2023-02-10 06:25:00|8496.3|8481.3|8502.8|8487.8|8502.8|8487.8|8496.3|8481.3|2
1676010600000|2023-02-10 06:30:00|8500|8485|8501.9|8486.9|8502.5|8487.5|8498.8|8483.8|20
1676010900000|2023-02-10 06:35:00|8501.8|8486.8|8501.8|8486.8|8502|8487|8501.5|8486.5|0
1676011200000|2023-02-10 06:40:00|8501.7|8486.7|8501.2|8486.2|8503.2|8488.2|8499.2|8484.2|2
1676011500000|2023-02-10 06:45:00|8499.9|8484.9|8499|8484|8503|8488|8492.5|8477.5|14
1676011800000|2023-02-10 06:50:00|8499.4|8484.4|8498.3|8483.3|8499.5|8484.5|8498.3|8483.3|0
1676012100000|2023-02-10 06:55:00|8498.5|8483.5|8500.6|8485.6|8501.4|8486.4|8498.4|8483.4|1
1676012400000|2023-02-10 07:00:00|8500.2|8485.2|8501.1|8486.1|8501.3|8486.3|8500.2|8485.2|1
1676012700000|2023-02-10 07:05:00|8501.4|8486.4|8499.3|8484.3|8503.5|8488.5|8495.1|8480.1|7
1676013000000|2023-02-10 07:10:00|8500.2|8485.2|8501.8|8486.8|8502.3|8487.3|8500|8485|6
1676013300000|2023-02-10 07:15:00|8502.5|8487.5|8501.8|8486.8|8502.9|8487.9|8500.3|8485.3|8
1676013600000|2023-02-10 07:20:00|8501.7|8486.7|8495.8|8480.8|8502.3|8487.3|8495.8|8480.8|6
1676013900000|2023-02-10 07:25:00|8496.3|8481.3|8494.1|8479.1|8496.3|8481.3|8494.1|8479.1|0
1676014200000|2023-02-10 07:30:00|8494.6|8479.6|8497.9|8482.9|8499.4|8484.4|8494.1|8479.1|1
1676014500000|2023-02-10 07:35:00|8497.4|8482.4|8498.9|8483.9|8498.9|8483.9|8497.4|8482.4|0
1676014800000|2023-02-10 07:40:00|8499.4|8484.4|8496.9|8481.9|8499.4|8484.4|8496.9|8481.9|0
1676015100000|2023-02-10 07:45:00|8497.7|8482.7|8498.4|8483.4|8499.4|8484.4|8496.9|8481.9|1
1676015400000|2023-02-10 07:50:00|8498.3|8483.3|8496.3|8481.3|8498.3|8483.3|8496.3|8481.3|1
1676015700000|2023-02-10 07:55:00|8496.4|8481.4|8500.9|8485.9|8500.9|8485.9|8496.4|8481.4|3
1676016000000|2023-02-10 08:00:00|8501.9|8486.9|8505.8|8490.8|8512.9|8497.9|8501.9|8486.9|16
1676016300000|2023-02-10 08:05:00|8505.4|8490.4|8511.2|8496.2|8512.7|8497.7|8504.4|8489.4|5
1676016600000|2023-02-10 08:10:00|8511.3|8496.3|8497.2|8482.2|8511.3|8496.3|8493.9|8478.9|26
1676016900000|2023-02-10 08:15:00|8500.2|8485.2|8500.9|8485.9|8504.7|8489.7|8496.3|8481.3|5
1676017200000|2023-02-10 08:20:00|8502.4|8487.4|8506.3|8491.3|8507.3|8492.3|8502.4|8487.4|5
1676017500000|2023-02-10 08:25:00|8506.4|8491.4|8510.6|8495.6|8511.4|8496.4|8506.3|8491.3|3
1676017800000|2023-02-10 08:30:00|8507.1|8492.1|8506.7|8491.7|8511.4|8496.4|8504|8489|55
1676018100000|2023-02-10 08:35:00|8508|8493|8505.6|8490.6|8511.1|8496.1|8502.5|8487.5|26
1676018400000|2023-02-10 08:40:00|8503.2|8488.2|8528.8|8513.8|8530.2|8515.2|8501.8|8486.8|66
1676018700000|2023-02-10 08:45:00|8528.3|8513.3|8522.8|8507.8|8531.2|8516.2|8522.8|8507.8|0
1676019000000|2023-02-10 08:50:00|8525.3|8510.3|8532.2|8517.2|8532.2|8517.2|8524.2|8509.2|25
1676019300000|2023-02-10 08:55:00|8532.3|8517.3|8520.9|8505.9|8532.4|8517.4|8520.7|8505.7|6
1676019600000|2023-02-10 09:00:00|8520.8|8505.8|8516.9|8501.9|8524.4|8509.4|8516.9|8501.9|9
1676019900000|2023-02-10 09:05:00|8517.1|8502.1|8513|8498|8517.6|8502.6|8509.9|8494.9|8
1676020200000|2023-02-10 09:10:00|8513.5|8498.5|8515.1|8500.1|8532.2|8517.2|8510.9|8495.9|51
1676020500000|2023-02-10 09:15:00|8516|8501|8506.3|8491.3|8516.1|8501.1|8505.9|8490.9|102
1676020800000|2023-02-10 09:20:00|8506.4|8491.4|8506.4|8491.4|8507.4|8492.4|8506.1|8491.1|50
1676021100000|2023-02-10 09:25:00|8506.6|8491.6|8507.6|8492.6|8507.6|8492.6|8506.4|8491.4|66
1676021400000|2023-02-10 09:30:00|8510|8495|8507.6|8492.6|8510|8495|8507.6|8492.6|5
1676021700000|2023-02-10 09:35:00|8507.1|8492.1|8507|8492|8511.5|8496.5|8507|8492|32
1676022000000|2023-02-10 09:40:00|8507.5|8492.5|8504.1|8489.1|8508.5|8493.5|8504.1|8489.1|0
1676022300000|2023-02-10 09:45:00|8503.9|8488.9|8487.2|8472.2|8503.9|8488.9|8486.1|8471.1|25
1676022600000|2023-02-10 09:50:00|8487.1|8472.1|8493.9|8478.9|8493.9|8478.9|8486.7|8471.7|10
1676022900000|2023-02-10 09:55:00|8494|8479|8491.7|8476.7|8494|8479|8489.2|8474.2|4
1676023200000|2023-02-10 10:00:00|8492.2|8477.2|8493.1|8478.1|8496.5|8481.5|8491.3|8476.3|4
1676023500000|2023-02-10 10:05:00|8493.2|8478.2|8492.8|8477.8|8493.7|8478.7|8489.5|8474.5|13
1676023800000|2023-02-10 10:10:00|8492.2|8477.2|8490.8|8475.8|8492.7|8477.7|8489.8|8474.8|11
1676024100000|2023-02-10 10:15:00|8490.3|8475.3|8490.3|8475.3|8491.3|8476.3|8489.3|8474.3|7
1676024400000|2023-02-10 10:20:00|8491.3|8476.3|8494.8|8479.8|8496.3|8481.3|8491.3|8476.3|5
1676024700000|2023-02-10 10:25:00|8494.3|8479.3|8495.4|8480.4|8495.4|8480.4|8494.3|8479.3|6
1676025000000|2023-02-10 10:30:00|8495.3|8480.3|8491.3|8476.3|8496|8481|8490.5|8475.5|15
1676025300000|2023-02-10 10:35:00|8490.8|8475.8|8501.3|8486.3|8501.3|8486.3|8489.9|8474.9|65
1676025600000|2023-02-10 10:40:00|8501.7|8486.7|8493.3|8478.3|8504.8|8489.8|8493|8478|5
1676025900000|2023-02-10 10:45:00|8492.5|8477.5|8492.5|8477.5|8492.5|8477.5|8492.1|8477.1|5
1676026200000|2023-02-10 10:50:00|8492.1|8477.1|8487.1|8472.1|8492.5|8477.5|8487.1|8472.1|21
1676026500000|2023-02-10 10:55:00|8486.7|8471.7|8471.7|8456.7|8486.7|8471.7|8470.6|8455.6|52
1676026800000|2023-02-10 11:00:00|8471.8|8456.8|8470.2|8455.2|8473.1|8458.1|8470.2|8455.2|12
1676027100000|2023-02-10 11:05:00|8471.2|8456.2|8470.1|8455.1|8475|8460|8469.7|8454.7|22
1676027400000|2023-02-10 11:10:00|8470.6|8455.6|8467.6|8452.6|8470.6|8455.6|8460.2|8445.2|11
1676027700000|2023-02-10 11:15:00|8467.5|8452.5|8466|8451|8467.5|8452.5|8463.6|8448.6|8
1676028000000|2023-02-10 11:20:00|8465.5|8450.5|8461.6|8446.6|8466|8451|8461.5|8446.5|16
1676028300000|2023-02-10 11:25:00|8460.6|8445.6|8462.8|8447.8|8464|8449|8455.6|8440.6|72
1676028600000|2023-02-10 11:30:00|8462.4|8447.4|8464.5|8449.5|8465.2|8450.2|8461.9|8446.9|4
1676028900000|2023-02-10 11:35:00|8463.6|8448.6|8463.2|8448.2|8465.4|8450.4|8462.2|8447.2|13
1676029200000|2023-02-10 11:40:00|8462.1|8447.1|8464.6|8449.6|8464.6|8449.6|8460.6|8445.6|29
1676029500000|2023-02-10 11:45:00|8465.6|8450.6|8467.1|8452.1|8469.7|8454.7|8462.6|8447.6|42
1676029800000|2023-02-10 11:50:00|8467|8452|8465.3|8450.3|8467|8452|8465.3|8450.3|19
1676030100000|2023-02-10 11:55:00|8465.2|8450.2|8466.4|8451.4|8467.2|8452.2|8465.2|8450.2|9
1676030400000|2023-02-10 12:00:00|8467.3|8452.3|8477.9|8462.9|8482.8|8467.8|8467.3|8452.3|8
1676030700000|2023-02-10 12:05:00|8478|8463|8475.5|8460.5|8478|8463|8475|8460|1
1676031000000|2023-02-10 12:10:00|8475.7|8460.7|8479.9|8464.9|8481.5|8466.5|8475.7|8460.7|20
1676031300000|2023-02-10 12:15:00|8480.1|8465.1|8484.4|8469.4|8486.6|8471.6|8478.4|8463.4|10
1676031600000|2023-02-10 12:20:00|8484.3|8469.3|8494.3|8479.3|8494.3|8479.3|8483|8468|7
1676031900000|2023-02-10 12:25:00|8494.4|8479.4|8490|8475|8494.8|8479.8|8490|8475|5
1676032200000|2023-02-10 12:30:00|8489|8474|8487.1|8472.1|8489|8474|8487.1|8472.1|0
1676032500000|2023-02-10 12:35:00|8487.2|8472.2|8484|8469|8488.1|8473.1|8482.4|8467.4|14
1676032800000|2023-02-10 12:40:00|8484.1|8469.1|8490.5|8475.5|8490.5|8475.5|8484.1|8469.1|22
1676033100000|2023-02-10 12:45:00|8490.3|8475.3|8470.5|8455.5|8490.3|8475.3|8468.9|8453.9|29
1676033400000|2023-02-10 12:50:00|8470|8455|8465.6|8450.6|8473.1|8458.1|8465.6|8450.6|24
1676033700000|2023-02-10 12:55:00|8466.1|8451.1|8466.1|8451.1|8471.6|8456.6|8465.1|8450.1|28
1676034000000|2023-02-10 13:00:00|8465.7|8450.7|8507.3|8492.3|8509.2|8494.2|8463.6|8448.6|135
1676034300000|2023-02-10 13:05:00|8508.2|8493.2|8496.4|8481.4|8509.7|8494.7|8489.2|8474.2|37
1676034600000|2023-02-10 13:10:00|8496|8481|8500.6|8485.6|8506.6|8491.6|8489.4|8474.4|61
1676034900000|2023-02-10 13:15:00|8500.1|8485.1|8499.9|8484.9|8503.6|8488.6|8488.6|8473.6|35
1676035200000|2023-02-10 13:20:00|8498.4|8483.4|8513.7|8498.7|8515.6|8500.6|8492.2|8477.2|72
1676035500000|2023-02-10 13:25:00|8513.5|8498.5|8489.2|8474.2|8519.7|8504.7|8484.2|8469.2|38
1676035800000|2023-02-10 13:30:00|8488.7|8473.7|8489.8|8474.8|8495.3|8480.3|8476.2|8461.2|62
1676036100000|2023-02-10 13:35:00|8489.4|8474.4|8502.7|8487.7|8503.6|8488.6|8483.9|8468.9|19
1676036400000|2023-02-10 13:40:00|8502.3|8487.3|8501|8486|8504.2|8489.2|8494.2|8479.2|46
1676036700000|2023-02-10 13:45:00|8500.2|8485.2|8514|8499|8514|8499|8499|8484|116
1676037000000|2023-02-10 13:50:00|8514.5|8499.5|8521.2|8506.2|8528.7|8513.7|8514.5|8499.5|29
1676037300000|2023-02-10 13:55:00|8521.7|8506.7|8506.7|8491.7|8525|8510|8506.7|8491.7|46
1676037600000|2023-02-10 14:00:00|8510.7|8495.7|8521.2|8506.2|8524.6|8509.6|8509.8|8494.8|93
1676037900000|2023-02-10 14:05:00|8521.3|8506.3|8521.2|8506.2|8531.5|8516.5|8521.2|8506.2|70
1676038200000|2023-02-10 14:10:00|8522.6|8507.6|8523.4|8508.4|8526.2|8511.2|8520.2|8505.2|57
1676038500000|2023-02-10 14:15:00|8521.5|8506.5|8517.4|8502.4|8524.4|8509.4|8517.4|8502.4|30
1676038800000|2023-02-10 14:20:00|8516.4|8501.4|8523.9|8508.9|8524.4|8509.4|8515|8500|22
1676039100000|2023-02-10 14:25:00|8523.8|8508.8|8535.7|8520.7|8535.7|8520.7|8523|8508|27
1676039400000|2023-02-10 14:30:00|8535.2|8520.2|8534.5|8519.5|8546|8531|8523.3|8508.3|88
1676039700000|2023-02-10 14:35:00|8535.9|8520.9|8552|8537|8555.8|8540.8|8531|8516|137
1676040000000|2023-02-10 14:40:00|8551|8536|8536.9|8521.9|8554.3|8539.3|8533.8|8518.8|334
1676040300000|2023-02-10 14:45:00|8538.8|8523.8|8543|8528|8545.1|8530.1|8534.3|8519.3|202
1676040600000|2023-02-10 14:50:00|8543.5|8528.5|8551.7|8536.7|8552.6|8537.6|8538.7|8523.7|74
1676040900000|2023-02-10 14:55:00|8551.6|8536.6|8562.7|8547.7|8562.7|8547.7|8546.1|8531.1|68
1676041200000|2023-02-10 15:00:00|8563.1|8548.1|8555.4|8540.4|8566.6|8551.6|8536.2|8521.2|154
1676041500000|2023-02-10 15:05:00|8554.6|8539.6|8561.1|8546.1|8566.5|8551.5|8547.5|8532.5|66
1676041800000|2023-02-10 15:10:00|8561.5|8546.5|8564.4|8549.4|8576.4|8561.4|8557|8542|86
1676042100000|2023-02-10 15:15:00|8568.3|8553.3|8563.2|8548.2|8569|8554|8558.1|8543.1|78
1676042400000|2023-02-10 15:20:00|8563.4|8548.4|8552.5|8537.5|8564.1|8549.1|8546.9|8531.9|71
1676042700000|2023-02-10 15:25:00|8552.6|8537.6|8569.3|8554.3|8571.4|8556.4|8552.6|8537.6|76
1676043000000|2023-02-10 15:30:00|8566.9|8551.9|8600.4|8585.4|8601|8586|8566.4|8551.4|207
1676043300000|2023-02-10 15:35:00|8599.9|8584.9|8585|8570|8600.4|8585.4|8575.9|8560.9|248
1676043600000|2023-02-10 15:40:00|8585.4|8570.4|8576.3|8561.3|8588.3|8573.3|8566.3|8551.3|87
1676043900000|2023-02-10 15:45:00|8576.2|8561.2|8578.7|8563.7|8579.7|8564.7|8564.5|8549.5|60
1676044200000|2023-02-10 15:50:00|8577.8|8562.8|8578.2|8563.2|8579.6|8564.6|8561.8|8546.8|87
1676044500000|2023-02-10 15:55:00|8584.1|8569.1|8588.6|8573.6|8588.6|8573.6|8575.8|8560.8|64
1676044800000|2023-02-10 16:00:00|8588.5|8573.5|8574.3|8559.3|8591.6|8576.6|8572.9|8557.9|76
1676045100000|2023-02-10 16:05:00|8574.9|8559.9|8560.7|8545.7|8581.9|8566.9|8556.7|8541.7|127
1676045400000|2023-02-10 16:10:00|8562.2|8547.2|8578.7|8563.7|8579.2|8564.2|8557.2|8542.2|86
1676045700000|2023-02-10 16:15:00|8579.2|8564.2|8583.5|8568.5|8584|8569|8573|8558|164
1676046000000|2023-02-10 16:20:00|8583|8568|8560.7|8545.7|8583|8568|8556.2|8541.2|105
1676046300000|2023-02-10 16:25:00|8560.4|8545.4|8562.9|8547.9|8570.2|8555.2|8557.7|8542.7|53
1676046600000|2023-02-10 16:30:00|8563.3|8548.3|8573.2|8558.2|8577.6|8562.6|8562.8|8547.8|69
1676046900000|2023-02-10 16:35:00|8573.7|8558.7|8569.3|8554.3|8578.4|8563.4|8565.1|8550.1|373
1676047200000|2023-02-10 16:40:00|8569.4|8554.4|8563.4|8548.4|8574.3|8559.3|8561.4|8546.4|56
1676047500000|2023-02-10 16:45:00|8563.7|8548.7|8560.8|8545.8|8564.9|8549.9|8547.4|8532.4|76
1676047800000|2023-02-10 16:50:00|8560.3|8545.3|8566.9|8551.9|8569.3|8554.3|8556.9|8541.9|104
1676048100000|2023-02-10 16:55:00|8567.3|8552.3|8552.3|8537.3|8567.3|8552.3|8548.9|8533.9|61
1676048400000|2023-02-10 17:00:00|8552.4|8537.4|8554.3|8539.3|8562.8|8547.8|8548.8|8533.8|153
1676048700000|2023-02-10 17:05:00|8554.7|8539.7|8560.6|8545.6|8562.4|8547.4|8553.7|8538.7|116
1676049000000|2023-02-10 17:10:00|8561|8546|8564.1|8549.1|8565.6|8550.6|8560.1|8545.1|62
1676049300000|2023-02-10 17:15:00|8563.6|8548.6|8569.6|8554.6|8569.6|8554.6|8556|8541|104
1676049600000|2023-02-10 17:20:00|8568.7|8553.7|8567.9|8552.9|8570.7|8555.7|8561.9|8546.9|99
1676049900000|2023-02-10 17:25:00|8566.9|8551.9|8557.1|8542.1|8569.8|8554.8|8547.7|8532.7|134
1676050200000|2023-02-10 17:30:00|8557.3|8542.3|8544.5|8529.5|8559.5|8544.5|8543.1|8528.1|144
1676050500000|2023-02-10 17:35:00|8546.5|8531.5|8543.7|8528.7|8551.2|8536.2|8543.2|8528.2|392
1676050800000|2023-02-10 17:40:00|8544.2|8529.2|8550.2|8535.2|8551.6|8536.6|8541.7|8526.7|87
1676051100000|2023-02-10 17:45:00|8550.7|8535.7|8541.6|8526.6|8551.7|8536.7|8541.6|8526.6|56
1676051400000|2023-02-10 17:50:00|8539.1|8524.1|8543.4|8528.4|8545.2|8530.2|8538.5|8523.5|96
1676051700000|2023-02-10 17:55:00|8543.3|8528.3|8535.5|8520.5|8543.3|8528.3|8534|8519|103
1676052000000|2023-02-10 18:00:00|8535.6|8520.6|8540.6|8525.6|8544|8529|8534.6|8519.6|150
1676052300000|2023-02-10 18:05:00|8540.5|8525.5|8542.6|8527.6|8545.6|8530.6|8539.4|8524.4|98
1676052600000|2023-02-10 18:10:00|8542.5|8527.5|8557.3|8542.3|8560|8545|8541.6|8526.6|91
1676052900000|2023-02-10 18:15:00|8558.6|8543.6|8565.1|8550.1|8570.6|8555.6|8548.7|8533.7|105
1676053200000|2023-02-10 18:20:00|8565|8550|8559.2|8544.2|8565.2|8550.2|8558.3|8543.3|203
1676053500000|2023-02-10 18:25:00|8559.1|8544.1|8566.7|8551.7|8566.7|8551.7|8555.6|8540.6|144
1676053800000|2023-02-10 18:30:00|8566.2|8551.2|8556.4|8541.4|8566.2|8551.2|8551.9|8536.9|134
1676054100000|2023-02-10 18:35:00|8556.9|8541.9|8549.4|8534.4|8563.9|8548.9|8549.4|8534.4|112
1676054400000|2023-02-10 18:40:00|8549.3|8534.3|8556.2|8541.2|8559.3|8544.3|8545.4|8530.4|143
1676054700000|2023-02-10 18:45:00|8555.8|8540.8|8553.7|8538.7|8559.2|8544.2|8552.2|8537.2|159
1676055000000|2023-02-10 18:50:00|8555.4|8540.4|8554.5|8539.5|8561.2|8546.2|8545.5|8530.5|201
1676055300000|2023-02-10 18:55:00|8554|8539|8554.1|8539.1|8560.4|8545.4|8550|8535|158
1676055600000|2023-02-10 19:00:00|8554|8539|8549.7|8534.7|8554|8539|8542.5|8527.5|315
1676055900000|2023-02-10 19:05:00|8549.6|8534.6|8545.2|8530.2|8552.7|8537.7|8542.2|8527.2|418
1676056200000|2023-02-10 19:10:00|8544.7|8529.7|8557.2|8542.2|8578.4|8558.9|8538.3|8523.3|1605
1676056500000|2023-02-10 19:15:00|8556.6|8541.6|8575.9|8550.9|8577.6|8562.6|8554.2|8539.2|555
1676253600000|2023-02-13 02:00:00|8546.7|8531.7|8541.6|8526.6|8546.7|8531.7|8526.3|8511.3|64
1676253900000|2023-02-13 02:05:00|8541.7|8526.7|8539.3|8524.3|8553.6|8538.6|8539|8524|139
1676254200000|2023-02-13 02:10:00|8539.1|8524.1|8538.9|8523.9|8539.2|8524.2|8521.7|8506.7|13
1676254500000|2023-02-13 02:15:00|8536.7|8521.7|8545.2|8530.2|8545.3|8530.3|8536.7|8521.7|6
1676254800000|2023-02-13 02:20:00|8547.7|8532.7|8547.2|8532.2|8548.7|8533.7|8547.2|8532.2|1
1676255100000|2023-02-13 02:25:00|8547.3|8532.3|8549.3|8534.3|8549.3|8534.3|8547.2|8532.2|2
1676255400000|2023-02-13 02:30:00|8550.8|8535.8|8569.1|8554.1|8577.1|8562.1|8550.8|8535.8|16
1676255700000|2023-02-13 02:35:00|8568.9|8553.9|8563.2|8548.2|8575.1|8560.1|8563.2|8548.2|2
1676256000000|2023-02-13 02:40:00|8562.7|8547.7|8566.1|8551.1|8566.1|8551.1|8561.9|8546.9|5
1676256300000|2023-02-13 02:45:00|8565.7|8550.7|8566.6|8551.6|8566.6|8551.6|8561.9|8546.9|1
1676256600000|2023-02-13 02:50:00|8566.2|8551.2|8567.7|8552.7|8567.7|8552.7|8566.1|8551.1|0
1676256900000|2023-02-13 02:55:00|8567.8|8552.8|8564.7|8549.7|8569.2|8554.2|8564.2|8549.2|1
1676257200000|2023-02-13 03:00:00|8564.6|8549.6|8561.9|8546.9|8564.6|8549.6|8560.4|8545.4|2
1676257500000|2023-02-13 03:05:00|8562.7|8547.7|8562.8|8547.8|8569.8|8554.8|8562.3|8547.3|1
1676257800000|2023-02-13 03:10:00|8562.9|8547.9|8561.8|8546.8|8563.8|8548.8|8560.4|8545.4|6
1676258100000|2023-02-13 03:15:00|8561.4|8546.4|8545.3|8530.3|8561.9|8546.9|8545.3|8530.3|42
1676258400000|2023-02-13 03:20:00|8540.3|8525.3|8540.5|8525.5|8546.8|8531.8|8540|8525|1
1676258700000|2023-02-13 03:25:00|8540|8525|8540.4|8525.4|8541.3|8526.3|8539.3|8524.3|79
1676259000000|2023-02-13 03:30:00|8539.9|8524.9|8531.6|8516.6|8540.4|8525.4|8531.1|8516.1|56
1676259300000|2023-02-13 03:35:00|8531.5|8516.5|8528.8|8513.8|8531.6|8516.6|8527.2|8512.2|12
1676259600000|2023-02-13 03:40:00|8528.3|8513.3|8520.9|8505.9|8528.8|8513.8|8520.9|8505.9|0
1676259900000|2023-02-13 03:45:00|8520.8|8505.8|8521.8|8506.8|8522.8|8507.8|8520.8|8505.8|0
1676260200000|2023-02-13 03:50:00|8521.4|8506.4|8517.7|8502.7|8521.4|8506.4|8516.3|8501.3|6
1676260500000|2023-02-13 03:55:00|8521.7|8506.7|8519.2|8504.2|8524.2|8509.2|8518.7|8503.7|4
1676260800000|2023-02-13 04:00:00|8516.9|8501.9|8515.6|8500.6|8516.9|8501.9|8515.1|8500.1|11
1676261100000|2023-02-13 04:05:00|8516|8501|8520.1|8505.1|8520.1|8505.1|8515.1|8500.1|2
1676261400000|2023-02-13 04:10:00|8518.1|8503.1|8515.1|8500.1|8518.6|8503.6|8515.1|8500.1|3
1676261700000|2023-02-13 04:15:00|8514.2|8499.2|8515.2|8500.2|8515.7|8500.7|8514.2|8499.2|6
1676262000000|2023-02-13 04:20:00|8512.7|8497.7|8512.7|8497.7|8512.7|8497.7|8511.2|8496.2|7
1676262300000|2023-02-13 04:25:00|8512.5|8497.5|8508.2|8493.2|8512.5|8497.5|8508.2|8493.2|1
1676262600000|2023-02-13 04:30:00|8507.1|8492.1|8506.2|8491.2|8507.1|8492.1|8506.1|8491.1|3
1676262900000|2023-02-13 04:35:00|8506.7|8491.7|8510.2|8495.2|8510.2|8495.2|8505.2|8490.2|1
1676263200000|2023-02-13 04:40:00|8508.7|8493.7|8511.2|8496.2|8511.7|8496.7|8508.2|8493.2|1
1676263500000|2023-02-13 04:45:00|8511.7|8496.7|8512.2|8497.2|8512.2|8497.2|8511.2|8496.2|0
1676263800000|2023-02-13 04:50:00|8512|8497|8512.2|8497.2|8513.2|8498.2|8512|8497|3
1676264100000|2023-02-13 04:55:00|8512.4|8497.4|8512.7|8497.7|8514.2|8499.2|8512.4|8497.4|2
1676264400000|2023-02-13 05:00:00|8512.2|8497.2|8510.2|8495.2|8512.7|8497.7|8510.2|8495.2|5
1676264700000|2023-02-13 05:05:00|8510.7|8495.7|8506.7|8491.7|8510.7|8495.7|8506.2|8491.2|5
1676265000000|2023-02-13 05:10:00|8506.9|8491.9|8507.2|8492.2|8508.6|8493.6|8506.9|8491.9|0
1676265300000|2023-02-13 05:15:00|8507.4|8492.4|8515.3|8500.3|8516.2|8501.2|8507.4|8492.4|2
1676265600000|2023-02-13 05:20:00|8515.8|8500.8|8514.3|8499.3|8515.8|8500.8|8513.8|8498.8|0
1676265900000|2023-02-13 05:25:00|8514.2|8499.2|8514.3|8499.3|8514.8|8499.8|8513.3|8498.3|0
1676266200000|2023-02-13 05:30:00|8521.8|8506.8|8515.3|8500.3|8524.8|8509.8|8514.8|8499.8|8
1676266500000|2023-02-13 05:35:00|8514.8|8499.8|8515.8|8500.8|8515.8|8500.8|8514.3|8499.3|0
1676266800000|2023-02-13 05:40:00|8519|8504|8517.8|8502.8|8526.8|8511.8|8516.9|8501.9|3
1676267100000|2023-02-13 05:45:00|8517.3|8502.3|8517.2|8502.2|8522.8|8507.8|8514.3|8499.3|2
1676267400000|2023-02-13 05:50:00|8516.2|8501.2|8512.2|8497.2|8517.2|8502.2|8512.2|8497.2|1
1676267700000|2023-02-13 05:55:00|8514.4|8499.4|8507.3|8492.3|8514.8|8499.8|8506.8|8491.8|3
1676268000000|2023-02-13 06:00:00|8506.3|8491.3|8513.3|8498.3|8513.3|8498.3|8505.8|8490.8|0
1676268300000|2023-02-13 06:05:00|8513.2|8498.2|8520.3|8505.3|8522.8|8507.8|8512.9|8497.9|2
1676268600000|2023-02-13 06:10:00|8520.7|8505.7|8522.2|8507.2|8524.9|8509.9|8516.8|8501.8|20
1676268900000|2023-02-13 06:15:00|8521.2|8506.2|8522.2|8507.2|8522.8|8507.8|8521.2|8506.2|0
1676269200000|2023-02-13 06:20:00|8522.1|8507.1|8521.2|8506.2|8536.7|8521.7|8520.7|8505.7|6
1676269500000|2023-02-13 06:25:00|8520.2|8505.2|8519.4|8504.4|8520.7|8505.7|8519.4|8504.4|39
1676269800000|2023-02-13 06:30:00|8519.3|8504.3|8518.9|8503.9|8519.4|8504.4|8518.4|8503.4|0
1676270100000|2023-02-13 06:35:00|8519.4|8504.4|8520.4|8505.4|8520.9|8505.9|8518.9|8503.9|1
1676270400000|2023-02-13 06:40:00|8520.3|8505.3|8516.5|8501.5|8520.3|8505.3|8516.4|8501.4|8
1676270700000|2023-02-13 06:45:00|8516|8501|8514.4|8499.4|8516|8501|8514.4|8499.4|0
1676271000000|2023-02-13 06:50:00|8517|8502|8502.5|8487.5|8519.5|8504.5|8501.5|8486.5|11
1676271300000|2023-02-13 06:55:00|8502.4|8487.4|8493.6|8478.6|8502.5|8487.5|8493.2|8478.2|32
1676271600000|2023-02-13 07:00:00|8493.7|8478.7|8498|8483|8499.7|8484.7|8493.6|8478.6|3
1676271900000|2023-02-13 07:05:00|8497.5|8482.5|8496.5|8481.5|8498|8483|8495.5|8480.5|5
1676272200000|2023-02-13 07:10:00|8495.5|8480.5|8492.5|8477.5|8495.5|8480.5|8492.1|8477.1|0
1676272500000|2023-02-13 07:15:00|8494.5|8479.5|8490.2|8475.2|8494.5|8479.5|8489.7|8474.7|2
1676272800000|2023-02-13 07:20:00|8491.7|8476.7|8506.1|8491.1|8507.5|8492.5|8491.7|8476.7|13
1676273100000|2023-02-13 07:25:00|8505.1|8490.1|8507.1|8492.1|8508.1|8493.1|8504.6|8489.6|0
1676273400000|2023-02-13 07:30:00|8508.5|8493.5|8510.6|8495.6|8515.6|8500.6|8508.5|8493.5|1
1676273700000|2023-02-13 07:35:00|8510.5|8495.5|8510.5|8495.5|8510.5|8495.5|8510.5|8495.5|0
1676274000000|2023-02-13 07:40:00|8510.6|8495.6|8514.5|8499.5|8514.5|8499.5|8510.5|8495.5|0
1676274300000|2023-02-13 07:45:00|8512|8497|8510.5|8495.5|8512|8497|8509.5|8494.5|0
1676274600000|2023-02-13 07:50:00|8511|8496|8501.5|8486.5|8511|8496|8501.5|8486.5|0
1676274900000|2023-02-13 07:55:00|8505.5|8490.5|8506|8491|8506|8491|8505.5|8490.5|0
1676275200000|2023-02-13 08:00:00|8505.8|8490.8|8507|8492|8508|8493|8503.5|8488.5|0
1676275500000|2023-02-13 08:05:00|8507.5|8492.5|8512|8497|8512|8497|8507|8492|0
1676275800000|2023-02-13 08:10:00|8511.9|8496.9|8514|8499|8514|8499|8511.9|8496.9|0
1676276100000|2023-02-13 08:15:00|8513.5|8498.5|8504.5|8489.5|8514.5|8499.5|8504.5|8489.5|0
1676276400000|2023-02-13 08:20:00|8506.5|8491.5|8512.9|8497.9|8516.9|8501.9|8505.4|8490.4|3
1676276700000|2023-02-13 08:25:00|8512|8497|8511|8496|8512|8497|8510|8495|0
1676277000000|2023-02-13 08:30:00|8510.5|8495.5|8510|8495|8511|8496|8509.5|8494.5|0
1676277300000|2023-02-13 08:35:00|8509.5|8494.5|8515.1|8500.1|8517|8502|8509|8494|6
1676277600000|2023-02-13 08:40:00|8514.7|8499.7|8523.1|8508.1|8525.6|8510.6|8514.7|8499.7|17
1676277900000|2023-02-13 08:45:00|8522.6|8507.6|8523.1|8508.1|8523.1|8508.1|8522.6|8507.6|0
1676278200000|2023-02-13 08:50:00|8523.2|8508.2|8526.6|8511.6|8526.6|8511.6|8523.2|8508.2|3
1676278500000|2023-02-13 08:55:00|8526.8|8511.8|8536|8521|8536|8521|8526.8|8511.8|4
1676278800000|2023-02-13 09:00:00|8537.5|8522.5|8534|8519|8541.6|8526.6|8534|8519|5
1676279100000|2023-02-13 09:05:00|8533.9|8518.9|8533|8518|8533.9|8518.9|8532.9|8517.9|10
1676279400000|2023-02-13 09:10:00|8532.9|8517.9|8529.2|8514.2|8540.9|8525.9|8528.6|8513.6|12
1676279700000|2023-02-13 09:15:00|8529.7|8514.7|8529.2|8514.2|8529.7|8514.7|8529.2|8514.2|34
1676280000000|2023-02-13 09:20:00|8528.8|8513.8|8525.1|8510.1|8529.2|8514.2|8525.1|8510.1|6
1676280300000|2023-02-13 09:25:00|8526.1|8511.1|8521.5|8506.5|8530.6|8515.6|8521.1|8506.1|4
1676280600000|2023-02-13 09:30:00|8521.6|8506.6|8524.1|8509.1|8526.1|8511.1|8521.6|8506.6|2
1676280900000|2023-02-13 09:35:00|8523.6|8508.6|8529.6|8514.6|8531.1|8516.1|8523.6|8508.6|2
1676281200000|2023-02-13 09:40:00|8529.5|8514.5|8527.1|8512.1|8535.5|8520.5|8527.1|8512.1|1
1676281500000|2023-02-13 09:45:00|8527.6|8512.6|8534.6|8519.6|8535.6|8520.6|8527.1|8512.1|3
1676281800000|2023-02-13 09:50:00|8532.6|8517.6|8536|8521|8540.1|8525.1|8530.6|8515.6|7
1676282100000|2023-02-13 09:55:00|8533.1|8518.1|8534.5|8519.5|8534.5|8519.5|8531.7|8516.7|14
1676282400000|2023-02-13 10:00:00|8533.5|8518.5|8530.6|8515.6|8535.1|8520.1|8527.6|8512.6|64
1676282700000|2023-02-13 10:05:00|8530.5|8515.5|8533.7|8518.7|8533.7|8518.7|8526.1|8511.1|5
1676283000000|2023-02-13 10:10:00|8531.6|8516.6|8534.1|8519.1|8537.7|8522.7|8530.8|8515.8|12
1676283300000|2023-02-13 10:15:00|8533.2|8518.2|8533.1|8518.1|8535.7|8520.7|8530.6|8515.6|7
1676283600000|2023-02-13 10:20:00|8532.9|8517.9|8536.1|8521.1|8538.1|8523.1|8529.2|8514.2|15
1676283900000|2023-02-13 10:25:00|8536.6|8521.6|8533.6|8518.6|8537.6|8522.6|8533.1|8518.1|5
1676284200000|2023-02-13 10:30:00|8534.6|8519.6|8531.7|8516.7|8534.6|8519.6|8526.3|8511.3|6
1676284500000|2023-02-13 10:35:00|8533.1|8518.1|8530.7|8515.7|8533.1|8518.1|8526.7|8511.7|4
1676284800000|2023-02-13 10:40:00|8531.2|8516.2|8529.7|8514.7|8534.7|8519.7|8528.7|8513.7|21
1676285100000|2023-02-13 10:45:00|8530.2|8515.2|8532.2|8517.2|8532.7|8517.7|8530.2|8515.2|2
1676285400000|2023-02-13 10:50:00|8531.2|8516.2|8536.7|8521.7|8536.7|8521.7|8531|8516|4
1676285700000|2023-02-13 10:55:00|8536.4|8521.4|8535.1|8520.1|8536.4|8521.4|8531.3|8516.3|2
1676286000000|2023-02-13 11:00:00|8536|8521|8543.6|8528.6|8545.7|8530.7|8536|8521|11
1676286300000|2023-02-13 11:05:00|8546.2|8531.2|8541.6|8526.6|8546.7|8531.7|8538.2|8523.2|19
1676286600000|2023-02-13 11:10:00|8542.1|8527.1|8536.1|8521.1|8542.1|8527.1|8535.2|8520.2|4
1676286900000|2023-02-13 11:15:00|8535.7|8520.7|8531.1|8516.1|8537.1|8522.1|8530.7|8515.7|6
1676287200000|2023-02-13 11:20:00|8530.7|8515.7|8531.6|8516.6|8531.6|8516.6|8530.7|8515.7|2
1676287500000|2023-02-13 11:25:00|8530.2|8515.2|8531.7|8516.7|8536.8|8521.8|8530.2|8515.2|13
1676287800000|2023-02-13 11:30:00|8532.1|8517.1|8534.7|8519.7|8536.8|8521.8|8532.1|8517.1|3
1676288100000|2023-02-13 11:35:00|8534.2|8519.2|8533.7|8518.7|8534.2|8519.2|8533.7|8518.7|20
1676288400000|2023-02-13 11:40:00|8533.8|8518.8|8535|8520|8535.7|8520.7|8533.2|8518.2|151
1676288700000|2023-02-13 11:45:00|8535.1|8520.1|8538.4|8523.4|8539.5|8524.5|8535.1|8520.1|0
1676289000000|2023-02-13 11:50:00|8538.5|8523.5|8540.9|8525.9|8541.9|8526.9|8538.5|8523.5|1
1676289300000|2023-02-13 11:55:00|8541.1|8526.1|8552.9|8537.9|8553.4|8538.4|8541.1|8526.1|2
1676289600000|2023-02-13 12:00:00|8554.4|8539.4|8561.8|8546.8|8563.3|8548.3|8545.8|8530.8|68
1676289900000|2023-02-13 12:05:00|8561.3|8546.3|8547.9|8532.9|8561.3|8546.3|8547.9|8532.9|3
1676290200000|2023-02-13 12:10:00|8547.4|8532.4|8545.9|8530.9|8547.9|8532.9|8544.9|8529.9|22
1676290500000|2023-02-13 12:15:00|8545.8|8530.8|8552.5|8537.5|8553.9|8538.9|8543.9|8528.9|51
1676290800000|2023-02-13 12:20:00|8552.9|8537.9|8567.9|8552.9|8570.8|8555.8|8552.9|8537.9|15
1676291100000|2023-02-13 12:25:00|8568.9|8553.9|8588.8|8573.8|8590.2|8575.2|8568.8|8553.8|22
1676291400000|2023-02-13 12:30:00|8589.3|8574.3|8603.5|8588.5|8607.4|8592.4|8589.3|8574.3|13
1676291700000|2023-02-13 12:35:00|8603.4|8588.4|8591.5|8576.5|8603.4|8588.4|8580.6|8565.6|11
1676292000000|2023-02-13 12:40:00|8592.3|8577.3|8586.9|8571.9|8599.5|8584.5|8585.9|8570.9|4
1676292300000|2023-02-13 12:45:00|8587.4|8572.4|8591.3|8576.3|8592.8|8577.8|8587.4|8572.4|0
1676292600000|2023-02-13 12:50:00|8591.4|8576.4|8595.8|8580.8|8595.8|8580.8|8589.4|8574.4|4
1676292900000|2023-02-13 12:55:00|8597.6|8582.6|8583.2|8568.2|8597.8|8582.8|8582.8|8567.8|3
1676293200000|2023-02-13 13:00:00|8584.1|8569.1|8600.3|8585.3|8607.4|8592.4|8582.4|8567.4|21
1676293500000|2023-02-13 13:05:00|8599.8|8584.8|8588.2|8573.2|8600.3|8585.3|8582.1|8567.1|192
1676293800000|2023-02-13 13:10:00|8592.2|8577.2|8580.6|8565.6|8592.3|8577.3|8565.8|8550.8|38
1676294100000|2023-02-13 13:15:00|8580.2|8565.2|8561.7|8546.7|8583.7|8568.7|8547.1|8532.1|27
1676294400000|2023-02-13 13:20:00|8560.2|8545.2|8562.6|8547.6|8568.5|8553.5|8551.4|8536.4|177
1676294700000|2023-02-13 13:25:00|8560.6|8545.6|8572|8557|8574.5|8559.5|8558.6|8543.6|108
1676295000000|2023-02-13 13:30:00|8571.5|8556.5|8563|8548|8583.5|8568.5|8560|8545|17
1676295300000|2023-02-13 13:35:00|8563.4|8548.4|8571.5|8556.5|8572|8557|8563.4|8548.4|10
1676295600000|2023-02-13 13:40:00|8572|8557|8573|8558|8574|8559|8571|8556|17
1676295900000|2023-02-13 13:45:00|8572.5|8557.5|8571|8556|8573|8558|8566.5|8551.5|11
1676296200000|2023-02-13 13:50:00|8570.8|8555.8|8552.2|8537.2|8570.8|8555.8|8548.7|8533.7|54
1676296500000|2023-02-13 13:55:00|8552.3|8537.3|8545.5|8530.5|8557.1|8542.1|8544.5|8529.5|64
1676296800000|2023-02-13 14:00:00|8546|8531|8557.2|8542.2|8557.2|8542.2|8543.9|8528.9|36
1676297100000|2023-02-13 14:05:00|8557.1|8542.1|8565.1|8550.1|8565.1|8550.1|8556.2|8541.2|65
1676297400000|2023-02-13 14:10:00|8564.1|8549.1|8550.3|8535.3|8564.7|8549.7|8549.4|8534.4|37
1676297700000|2023-02-13 14:15:00|8550.2|8535.2|8560.8|8545.8|8561.7|8546.7|8537.9|8522.9|149
1676298000000|2023-02-13 14:20:00|8558.5|8543.5|8556.9|8541.9|8558.5|8543.5|8550.9|8535.9|89
1676298300000|2023-02-13 14:25:00|8556.8|8541.8|8554|8539|8559.5|8544.5|8551.9|8536.9|52
1676298600000|2023-02-13 14:30:00|8554.4|8539.4|8553.4|8538.4|8558.3|8543.3|8538.4|8523.4|122
1676298900000|2023-02-13 14:35:00|8553.3|8538.3|8562.6|8547.6|8569.5|8554.5|8549.1|8534.1|164
1676299200000|2023-02-13 14:40:00|8563.5|8548.5|8567.7|8552.7|8571.6|8556.6|8557|8542|108
1676299500000|2023-02-13 14:45:00|8570.8|8555.8|8568.4|8553.4|8575.4|8560.4|8564.5|8549.5|136
1676299800000|2023-02-13 14:50:00|8568.9|8553.9|8583.7|8568.7|8585.2|8570.2|8564.9|8549.9|247
1676300100000|2023-02-13 14:55:00|8584.2|8569.2|8585.6|8570.6|8585.6|8570.6|8576.7|8561.7|359
1676300400000|2023-02-13 15:00:00|8586.1|8571.1|8615.5|8600.5|8616.5|8601.5|8586.1|8571.1|133
1676300700000|2023-02-13 15:05:00|8615.8|8600.8|8677.3|8662.3|8677.3|8662.3|8615.8|8600.8|237
1676301000000|2023-02-13 15:10:00|8678.2|8663.2|8664.9|8649.9|8683.5|8668.5|8655.2|8640.2|348
1676301300000|2023-02-13 15:15:00|8665|8650|8662.8|8647.8|8675.9|8660.9|8645.1|8630.1|157
1676301600000|2023-02-13 15:20:00|8662.9|8647.9|8645.7|8630.7|8667.3|8652.3|8644.7|8629.7|195
1676301900000|2023-02-13 15:25:00|8646.2|8631.2|8645.6|8630.6|8654.1|8639.1|8641.1|8626.1|67
1676302200000|2023-02-13 15:30:00|8646.1|8631.1|8634.3|8619.3|8646.1|8631.1|8621.2|8606.2|124
1676302500000|2023-02-13 15:35:00|8634.6|8619.6|8637.5|8622.5|8648.4|8633.4|8634.6|8619.6|57
1676302800000|2023-02-13 15:40:00|8638|8623|8655.4|8640.4|8655.9|8640.9|8638|8623|91
1676303100000|2023-02-13 15:45:00|8654.1|8639.1|8661.9|8646.9|8668|8653|8652.4|8637.4|98
1676303400000|2023-02-13 15:50:00|8662.4|8647.4|8662.1|8647.1|8670.4|8655.4|8659.9|8644.9|80
1676303700000|2023-02-13 15:55:00|8662.5|8647.5|8654.5|8639.5|8666.5|8651.5|8653.1|8638.1|185
1676304000000|2023-02-13 16:00:00|8657|8642|8653.3|8638.3|8662.5|8647.5|8645.9|8630.9|176
1676304300000|2023-02-13 16:05:00|8653.4|8638.4|8654.8|8639.8|8655.4|8640.4|8647.3|8632.3|144
1676304600000|2023-02-13 16:10:00|8654.9|8639.9|8646.2|8631.2|8662.8|8647.8|8643.7|8628.7|59
1676304900000|2023-02-13 16:15:00|8646.3|8631.3|8637.5|8622.5|8648.7|8633.7|8637.5|8622.5|70
1676305200000|2023-02-13 16:20:00|8638.8|8623.8|8647.6|8632.6|8647.6|8632.6|8637.8|8622.8|43
1676305500000|2023-02-13 16:25:00|8647.7|8632.7|8664|8649|8664|8649|8647.7|8632.7|34
1676305800000|2023-02-13 16:30:00|8665.9|8650.9|8649.8|8634.8|8666.9|8651.9|8647.9|8632.9|75
1676306100000|2023-02-13 16:35:00|8649.3|8634.3|8655.4|8640.4|8664.9|8649.9|8649.3|8634.3|22
1676306400000|2023-02-13 16:40:00|8656.4|8641.4|8631.4|8616.4|8663.9|8648.9|8627.9|8612.9|81
1676306700000|2023-02-13 16:45:00|8631.5|8616.5|8635.9|8620.9|8635.9|8620.9|8623.5|8608.5|71
1676307000000|2023-02-13 16:50:00|8637.7|8622.7|8643.3|8628.3|8645.6|8630.6|8636.3|8621.3|265
1676307300000|2023-02-13 16:55:00|8643.2|8628.2|8644|8629|8649.8|8634.8|8639.8|8624.8|43
1676307600000|2023-02-13 17:00:00|8643.6|8628.6|8629|8614|8646.6|8631.6|8620.5|8605.5|118
1676307900000|2023-02-13 17:05:00|8628.1|8613.1|8620.8|8605.8|8629|8614|8616.6|8601.6|35
1676308200000|2023-02-13 17:10:00|8622.3|8607.3|8615.5|8600.5|8624.8|8609.8|8611.9|8596.9|105
1676308500000|2023-02-13 17:15:00|8616|8601|8624.4|8609.4|8624.9|8609.9|8612.9|8597.9|79
1676308800000|2023-02-13 17:20:00|8624.3|8609.3|8617.2|8602.2|8627.7|8612.7|8614.2|8599.2|64
1676309100000|2023-02-13 17:25:00|8619.2|8604.2|8620.8|8605.8|8622.2|8607.2|8618.2|8603.2|74
1676309400000|2023-02-13 17:30:00|8622.2|8607.2|8623.8|8608.8|8624.2|8609.2|8619.3|8604.3|114
1676309700000|2023-02-13 17:35:00|8624.2|8609.2|8617.5|8602.5|8624.7|8609.7|8613.5|8598.5|94
1676310000000|2023-02-13 17:40:00|8618|8603|8617.6|8602.6|8628|8613|8616.1|8601.1|66
1676310300000|2023-02-13 17:45:00|8618.1|8603.1|8613.4|8598.4|8621.4|8606.4|8597.1|8582.1|91
1676310600000|2023-02-13 17:50:00|8613.5|8598.5|8609.4|8594.4|8613.9|8598.9|8603.5|8588.5|105
1676310900000|2023-02-13 17:55:00|8609.5|8594.5|8580|8565|8610.9|8595.9|8580|8565|140
1676311200000|2023-02-13 18:00:00|8579.9|8564.9|8604.9|8589.9|8606.8|8591.8|8578.4|8563.4|113
1676311500000|2023-02-13 18:05:00|8604.8|8589.8|8602|8587|8611.3|8596.3|8599.4|8584.4|59
1676311800000|2023-02-13 18:10:00|8601.8|8586.8|8578.1|8563.1|8601.8|8586.8|8578.1|8563.1|146
1676312100000|2023-02-13 18:15:00|8577.6|8562.6|8577.5|8562.5|8581.9|8566.9|8573|8558|87
1676312400000|2023-02-13 18:20:00|8579.4|8564.4|8582.9|8567.9|8586.4|8571.4|8577.9|8562.9|84
1676312700000|2023-02-13 18:25:00|8582.5|8567.5|8576.5|8561.5|8582.9|8567.9|8571.5|8556.5|65
1676313000000|2023-02-13 18:30:00|8575.5|8560.5|8577|8562|8578.4|8563.4|8572|8557|79
1676313300000|2023-02-13 18:35:00|8577.5|8562.5|8568.1|8553.1|8577.5|8562.5|8567.1|8552.1|136
1676313600000|2023-02-13 18:40:00|8568.5|8553.5|8568.9|8553.9|8573.4|8558.4|8566.6|8551.6|75
1676313900000|2023-02-13 18:45:00|8569.3|8554.3|8570.2|8555.2|8572.9|8557.9|8566.6|8551.6|125
1676314200000|2023-02-13 18:50:00|8569.8|8554.8|8568.4|8553.4|8572.3|8557.3|8568.4|8553.4|145
1676314500000|2023-02-13 18:55:00|8570.4|8555.4|8574.6|8559.6|8574.7|8559.7|8568.9|8553.9|171
1676314800000|2023-02-13 19:00:00|8573.7|8558.7|8559.7|8544.7|8574.6|8559.6|8559.7|8544.7|220
1676315100000|2023-02-13 19:05:00|8560.2|8545.2|8560.8|8545.8|8567.7|8552.7|8558.7|8543.7|170
1676315400000|2023-02-13 19:10:00|8560.7|8545.7|8586.8|8571.8|8593|8578|8560.7|8545.7|1349
1676315700000|2023-02-13 19:15:00|8587.2|8572.2|8575.9|8560.9|8587.3|8572.3|8573.5|8558.5|381
1676340000000|2023-02-14 02:00:00|8558.1|8520.6|8547.6|8532.6|8558.4|8538|8530.9|8511.5|50
1676340300000|2023-02-14 02:05:00|8547.5|8532.5|8534.2|8519.2|8553|8538|8534.2|8519.2|19
1676340600000|2023-02-14 02:10:00|8533.7|8518.7|8540.6|8525.6|8546.2|8531.2|8532.7|8517.7|8
1676340900000|2023-02-14 02:15:00|8537.6|8522.6|8539.2|8524.2|8542.7|8527.7|8536.1|8521.1|9
1676341200000|2023-02-14 02:20:00|8538.9|8523.9|8523.6|8508.6|8538.9|8523.9|8523.1|8508.1|3
1676341500000|2023-02-14 02:25:00|8516.6|8501.6|8522.6|8507.6|8525.5|8510.5|8513.1|8498.1|33
1676341800000|2023-02-14 02:30:00|8523.7|8508.7|8515.2|8500.2|8531.3|8516.3|8514.2|8499.2|7
1676342100000|2023-02-14 02:35:00|8514.7|8499.7|8522.2|8507.2|8527.1|8512.1|8513.2|8498.2|0
1676342400000|2023-02-14 02:40:00|8522.7|8507.7|8527.1|8512.1|8527.1|8512.1|8521.7|8506.7|0
1676342700000|2023-02-14 02:45:00|8527.6|8512.6|8543.6|8528.6|8543.6|8528.6|8527.6|8512.6|3
1676343000000|2023-02-14 02:50:00|8541.7|8526.7|8545.8|8530.8|8546.2|8531.2|8538.3|8523.3|164
1676343300000|2023-02-14 02:55:00|8549.9|8534.9|8539.6|8524.6|8552.7|8537.7|8531.1|8516.1|14
1676343600000|2023-02-14 03:00:00|8549.6|8520.5|8546|8521|8549.6|8521|8545.5|8520.5|2
1676344200000|2023-02-14 03:10:00|8544.2|8519.2|8536.6|8521.6|8544.2|8523.9|8535.2|8519.2|0
1676344500000|2023-02-14 03:15:00|8538.6|8523.6|8541.1|8526.1|8541.1|8526.1|8538.6|8523.6|0
1676344800000|2023-02-14 03:20:00|8541.6|8526.6|8542.2|8527.2|8553.1|8536.1|8541.6|8523.3|5
1676345100000|2023-02-14 03:25:00|8542.7|8527.7|8540.4|8525.4|8542.9|8527.9|8539.4|8524.4|2
1676345400000|2023-02-14 03:30:00|8542.4|8527.4|8540.5|8525.5|8542.5|8527.5|8540.4|8525.4|0
1676345700000|2023-02-14 03:35:00|8541.5|8526.5|8546.4|8531.4|8546.4|8531.4|8541.5|8526.5|0
1676346000000|2023-02-14 03:40:00|8547|8532|8549.6|8534.6|8549.6|8534.6|8546.5|8531.5|0
1676346300000|2023-02-14 03:45:00|8547.3|8532.3|8546.8|8531.8|8547.3|8532.3|8546.3|8531.3|0
1676346600000|2023-02-14 03:50:00|8547.7|8532.7|8547.7|8532.7|8547.7|8532.7|8547.7|8532.7|0
1676346900000|2023-02-14 03:55:00|8547.8|8532.8|8548.7|8533.7|8548.7|8533.7|8547.8|8532.8|0
1676347200000|2023-02-14 04:00:00|8550.1|8535.1|8549.1|8534.1|8550.1|8535.1|8549.1|8534.1|0
1676347500000|2023-02-14 04:05:00|8547.7|8532.7|8549.1|8534.1|8549.6|8534.6|8547.7|8532.7|0
1676347800000|2023-02-14 04:10:00|8549.6|8534.6|8549.6|8534.6|8549.6|8534.6|8549.6|8534.6|0
1676348400000|2023-02-14 04:20:00|8548.2|8533.2|8548.1|8533.1|8549.1|8534.1|8546.8|8531.8|0
1676348700000|2023-02-14 04:25:00|8548.6|8533.6|8548.6|8533.6|8548.6|8533.6|8548.6|8533.6|0
1676349300000|2023-02-14 04:35:00|8547.2|8532.2|8552|8537|8553|8538|8547.2|8532.2|1
1676349600000|2023-02-14 04:40:00|8551.5|8536.5|8547.3|8532.3|8551.5|8536.5|8547.3|8532.3|0
1676349900000|2023-02-14 04:45:00|8547.7|8532.7|8548.7|8533.7|8548.7|8533.7|8547.7|8532.7|0
1676350200000|2023-02-14 04:50:00|8549.2|8534.2|8549.2|8534.2|8549.2|8534.2|8548.7|8533.7|0
1676350500000|2023-02-14 04:55:00|8549.1|8534.1|8550|8535|8552.4|8537.4|8548.7|8533.7|0
1676350800000|2023-02-14 05:00:00|8549.5|8534.5|8548|8533|8549.5|8534.5|8548|8533|0
1676351100000|2023-02-14 05:05:00|8549|8534|8548|8533|8549.5|8534.5|8548|8533|0
1676351400000|2023-02-14 05:10:00|8547.5|8532.5|8546.7|8531.7|8548.6|8533.6|8546.5|8531.5|19
1676351700000|2023-02-14 05:15:00|8546.9|8531.9|8549.1|8534.1|8553.6|8538.6|8546.9|8531.9|4
1676352000000|2023-02-14 05:20:00|8549.2|8534.2|8550.1|8535.1|8550.1|8535.1|8549.2|8534.2|0
1676352600000|2023-02-14 05:30:00|8547.2|8532.2|8540.8|8525.8|8547.2|8532.2|8540.8|8525.8|0
1676352900000|2023-02-14 05:35:00|8540.7|8525.7|8539.7|8524.7|8541.2|8526.2|8539.7|8524.7|1
1676353200000|2023-02-14 05:40:00|8539.2|8524.2|8534.1|8519.1|8539.2|8524.2|8533.6|8518.6|16
1676353500000|2023-02-14 05:45:00|8533.6|8518.6|8534.1|8519.1|8534.1|8519.1|8533.6|8518.6|1
1676353800000|2023-02-14 05:50:00|8534.6|8519.6|8537.2|8522.2|8537.2|8522.2|8534.6|8519.6|14
1676354100000|2023-02-14 05:55:00|8537.7|8522.7|8540.8|8525.8|8540.8|8525.8|8537.7|8522.7|6
1676354400000|2023-02-14 06:00:00|8540.7|8525.7|8539.8|8524.8|8540.7|8525.7|8536.9|8521.9|0
1676354700000|2023-02-14 06:05:00|8540.3|8525.3|8540|8525|8548.2|8533.2|8539.6|8524.6|31
1676355000000|2023-02-14 06:10:00|8539|8524|8541.3|8526.3|8542.3|8527.3|8538.5|8523.5|0
1676355300000|2023-02-14 06:15:00|8541.4|8526.4|8545.9|8530.9|8547.9|8532.9|8539.5|8524.5|37
1676355600000|2023-02-14 06:20:00|8546.4|8531.4|8550.2|8535.2|8558.6|8543.6|8545.4|8530.4|10
1676355900000|2023-02-14 06:25:00|8549.7|8534.7|8543.3|8528.3|8550.7|8535.7|8543.2|8528.2|73
1676356200000|2023-02-14 06:30:00|8543.7|8528.7|8536.3|8521.3|8544.7|8529.7|8532.6|8517.6|11
1676356500000|2023-02-14 06:35:00|8536.8|8521.8|8534.3|8519.3|8536.9|8521.9|8527.6|8512.6|29
1676356800000|2023-02-14 06:40:00|8538.4|8523.4|8537.8|8522.8|8542.3|8527.3|8534.3|8519.3|14
1676357100000|2023-02-14 06:45:00|8537.3|8522.3|8539.3|8524.3|8540.2|8525.2|8537.3|8522.3|0
1676357400000|2023-02-14 06:50:00|8539.8|8524.8|8545.3|8530.3|8545.4|8530.4|8539.8|8524.8|14
1676357700000|2023-02-14 06:55:00|8545.7|8530.7|8538.8|8523.8|8546.2|8531.2|8537.6|8522.6|46
1676358000000|2023-02-14 07:00:00|8537|8522|8540.6|8525.6|8540.6|8525.6|8537|8522|11
1676358300000|2023-02-14 07:05:00|8540.1|8525.1|8541.6|8526.6|8542.6|8527.6|8539.6|8524.6|0
1676358600000|2023-02-14 07:10:00|8542.1|8527.1|8538.7|8523.7|8543.1|8528.1|8538.6|8523.6|1
1676358900000|2023-02-14 07:15:00|8539.1|8524.1|8538.6|8523.6|8540.6|8525.6|8537.6|8522.6|0
1676359200000|2023-02-14 07:20:00|8538.5|8523.5|8540|8525|8540.1|8525.1|8537.2|8522.2|16
1676359500000|2023-02-14 07:25:00|8540.1|8525.1|8540.5|8525.5|8541.9|8526.9|8540.1|8525.1|0
1676359800000|2023-02-14 07:30:00|8541|8526|8542.4|8527.4|8542.4|8527.4|8541|8526|0
1676360100000|2023-02-14 07:35:00|8541.1|8526.1|8540.6|8525.6|8541.1|8526.1|8540.1|8525.1|9
1676360400000|2023-02-14 07:40:00|8541|8526|8538.2|8523.2|8541|8526|8538.1|8523.1|13
1676360700000|2023-02-14 07:45:00|8539.6|8524.6|8539.6|8524.6|8540.1|8525.1|8539.6|8524.6|0
1676361000000|2023-02-14 07:50:00|8541|8526|8534|8519|8541|8526|8534|8519|12
1676361300000|2023-02-14 07:55:00|||||||||1
1676361600000|2023-02-14 08:00:00|8534.5|8519.5|8535.4|8520.4|8535.4|8520.4|8533.5|8518.5|4
1676361900000|2023-02-14 08:05:00|8534.9|8519.9|8537.6|8522.6|8543.6|8528.6|8532.2|8517.2|8
1676362200000|2023-02-14 08:10:00|8542.6|8527.6|8544.1|8529.1|8544.1|8529.1|8538.3|8523.3|1
1676362500000|2023-02-14 08:15:00|8539.1|8524.1|8538.6|8523.6|8539.1|8524.1|8538.6|8523.6|2
1676362800000|2023-02-14 08:20:00|8541.5|8526.5|8543.2|8528.2|8544.1|8529.1|8541.5|8526.5|7
1676363100000|2023-02-14 08:25:00|8542.8|8527.8|8547.8|8532.8|8547.8|8532.8|8542.8|8527.8|19
1676363700000|2023-02-14 08:35:00|8547.4|8532.4|8544.3|8529.3|8547.4|8532.4|8543.8|8528.8|0
1676364000000|2023-02-14 08:40:00|8546.3|8531.3|8546.8|8531.8|8546.8|8531.8|8545.8|8530.8|0
1676364300000|2023-02-14 08:45:00|8546.9|8531.9|8547.4|8532.4|8547.9|8532.9|8546.4|8531.4|0
1676364600000|2023-02-14 08:50:00|8547.7|8532.7|8555.3|8540.3|8555.8|8540.8|8547.7|8532.7|0
1676364900000|2023-02-14 08:55:00|8554.8|8539.8|8550.9|8535.9|8556.9|8541.9|8550.9|8535.9|1
1676365200000|2023-02-14 09:00:00|8551|8536|8549.9|8534.9|8553.9|8538.9|8548.9|8533.9|0
1676365500000|2023-02-14 09:05:00|8550.4|8535.4|8548.9|8533.9|8550.4|8535.4|8546.4|8531.4|3
1676365800000|2023-02-14 09:10:00|8548.4|8533.4|8546|8531|8548.9|8533.9|8546|8531|0
1676366100000|2023-02-14 09:15:00|8546.4|8531.4|8546|8531|8546.4|8531.4|8546|8531|0
1676366400000|2023-02-14 09:20:00|8546.5|8531.5|8542.7|8527.7|8554.3|8539.3|8541.8|8526.8|15
1676366700000|2023-02-14 09:25:00|8542.5|8527.5|8553.6|8538.6|8553.6|8538.6|8540.1|8525.1|1
1676367000000|2023-02-14 09:30:00|8554.1|8539.1|8551.3|8536.3|8554.6|8539.6|8550.8|8535.8|5
1676367300000|2023-02-14 09:35:00|8553.2|8538.2|8550.9|8535.9|8553.2|8538.2|8550.4|8535.4|89
1676367600000|2023-02-14 09:40:00|8552.7|8537.7|8550.9|8535.9|8552.7|8537.7|8550.4|8535.4|18
1676367900000|2023-02-14 09:45:00|8550.4|8535.4|8552.7|8537.7|8554.1|8539.1|8549.9|8534.9|5
1676368200000|2023-02-14 09:50:00|8552.2|8537.2|8554.1|8539.1|8556.7|8541.7|8552.2|8537.2|4
1676368500000|2023-02-14 09:55:00|8552|8537|8545.5|8530.5|8554.1|8539.1|8544.5|8529.5|7
1676368800000|2023-02-14 10:00:00|8545.6|8530.6|8545.5|8530.5|8545.6|8530.6|8545.5|8530.5|8
1676369100000|2023-02-14 10:05:00|8541.4|8526.4|8539.2|8524.2|8541.6|8526.6|8538.8|8523.8|1
1676369400000|2023-02-14 10:10:00|8538.7|8523.7|8537.7|8522.7|8538.7|8523.7|8537.3|8522.3|0
1676370000000|2023-02-14 10:20:00|8538.5|8523.5|8538.1|8523.1|8538.5|8523.5|8537.7|8522.7|5
1676370300000|2023-02-14 10:25:00|8539.5|8524.5|8535.5|8520.5|8539.5|8524.5|8535|8520|0
1676370600000|2023-02-14 10:30:00|8535.6|8520.6|8531.1|8516.1|8536|8521|8531.1|8516.1|4
1676370900000|2023-02-14 10:35:00|8530.6|8515.6|8535.6|8520.6|8535.6|8520.6|8523|8508|29
1676371200000|2023-02-14 10:40:00|8536.1|8521.1|8530.1|8515.1|8536.1|8521.1|8530.1|8515.1|0
1676371500000|2023-02-14 10:45:00|8529.1|8514.1|8529.1|8514.1|8529.1|8514.1|8529.1|8514.1|1
1676371800000|2023-02-14 10:50:00|8530.1|8515.1|8530.1|8515.1|8530.1|8515.1|8529.6|8514.6|7
1676372100000|2023-02-14 10:55:00|8528.1|8513.1|8527.6|8512.6|8528.1|8513.1|8527.6|8512.6|13
1676372400000|2023-02-14 11:00:00|8527.7|8512.7|8528.6|8513.6|8528.6|8513.6|8527.7|8512.7|13
1676372700000|2023-02-14 11:05:00|8528.9|8513.9|8533.1|8518.1|8533.5|8518.5|8528.9|8513.9|50
1676373000000|2023-02-14 11:10:00|8532.6|8517.6|8532.1|8517.1|8533.6|8518.6|8530.6|8515.6|0
1676373300000|2023-02-14 11:15:00|8532.2|8517.2|8534.6|8519.6|8535.1|8520.1|8532.2|8517.2|0
1676373600000|2023-02-14 11:20:00|8534.1|8519.1|8531.6|8516.6|8535.1|8520.1|8523.1|8508.1|26
1676373900000|2023-02-14 11:25:00|8533.4|8518.4|8535.1|8520.1|8536.6|8521.6|8533.4|8518.4|4
1676374200000|2023-02-14 11:30:00|8535.2|8520.2|8530.1|8515.1|8535.2|8520.2|8529.6|8514.6|0
1676374500000|2023-02-14 11:35:00|8530.2|8515.2|8532.7|8517.7|8536.2|8521.2|8530.2|8515.2|1
1676374800000|2023-02-14 11:40:00|8533.2|8518.2|8532.7|8517.7|8533.2|8518.2|8532.7|8517.7|0
1676375100000|2023-02-14 11:45:00|8533.2|8518.2|8533.2|8518.2|8533.2|8518.2|8532.7|8517.7|0
1676375400000|2023-02-14 11:50:00|8532.7|8517.7|8533.7|8518.7|8534.2|8519.2|8531.7|8516.7|1
1676375700000|2023-02-14 11:55:00|8533.2|8518.2|8535.2|8520.2|8535.2|8520.2|8533.2|8518.2|1
1676376000000|2023-02-14 12:00:00|8536.8|8521.8|8540.1|8525.1|8540.2|8525.2|8536.8|8521.8|4
1676376300000|2023-02-14 12:05:00|8539.7|8524.7|8540.9|8525.9|8546.3|8531.3|8538.7|8523.7|9
1676376600000|2023-02-14 12:10:00|8541.3|8526.3|8541.3|8526.3|8541.3|8526.3|8541.3|8526.3|4
1676376900000|2023-02-14 12:15:00|8540.8|8525.8|8542.2|8527.2|8542.2|8527.2|8540.8|8525.8|4
1676377200000|2023-02-14 12:20:00|8542.1|8527.1|8544.2|8529.2|8546.1|8531.1|8541.3|8526.3|1
1676377500000|2023-02-14 12:25:00|8544.7|8529.7|8545.1|8530.1|8547.6|8532.6|8543.2|8528.2|15
1676377800000|2023-02-14 12:30:00|8543.7|8528.7|8540.8|8525.8|8545.2|8530.2|8540.8|8525.8|1
1676378100000|2023-02-14 12:35:00|8540.7|8525.7|8542.7|8527.7|8543.9|8528.9|8539.8|8524.8|10
1676378400000|2023-02-14 12:40:00|8542.8|8527.8|8539.3|8524.3|8545.7|8530.7|8539.3|8524.3|0
1676378700000|2023-02-14 12:45:00|8539.2|8524.2|8532.2|8517.2|8539.2|8524.2|8531.6|8516.6|5
1676379000000|2023-02-14 12:50:00|8531.7|8516.7|8535.9|8520.9|8537.4|8522.4|8531.7|8516.7|14
1676379300000|2023-02-14 12:55:00|8535.4|8520.4|8533.4|8518.4|8535.9|8520.9|8532|8517|17
1676379600000|2023-02-14 13:00:00|8533|8518|8561.6|8546.6|8564.6|8549.6|8522.9|8507.9|38
1676379900000|2023-02-14 13:05:00|8561.1|8546.1|8543|8528|8561.1|8546.1|8540.6|8525.6|22
1676380200000|2023-02-14 13:10:00|8542.1|8527.1|8532.1|8517.1|8546.1|8531.1|8532.1|8517.1|16
1676380500000|2023-02-14 13:15:00|8532.6|8517.6|8533.1|8518.1|8539.7|8524.7|8526.2|8511.2|59
1676380800000|2023-02-14 13:20:00|8532.9|8517.9|8544.1|8529.1|8552|8537|8526.1|8511.1|138
1676381100000|2023-02-14 13:25:00|8547.5|8532.5|8569|8554|8570.5|8555.5|8547.1|8532.1|26
1676381400000|2023-02-14 13:30:00|8568.4|8553.4|8568.3|8553.3|8580.9|8565.9|8523.2|8508.2|56
1676381700000|2023-02-14 13:35:00|8568.4|8553.4|8518.5|8503.5|8572.7|8557.7|8514|8499|115
1676382000000|2023-02-14 13:40:00|8518|8503|8523.5|8508.5|8526|8511|8503.1|8488.1|52
1676382300000|2023-02-14 13:45:00|8520.5|8505.5|8537|8522|8539.5|8524.5|8508.6|8493.6|42
1676382600000|2023-02-14 13:50:00|8540.2|8525.2|8525.5|8510.5|8550.5|8535.5|8520.6|8505.6|21
1676382900000|2023-02-14 13:55:00|8525.6|8510.6|8524.9|8509.9|8538.5|8523.5|8520|8505|16
1676383200000|2023-02-14 14:00:00|8524.8|8509.8|8521.1|8506.1|8539.5|8524.5|8519.5|8504.5|63
1676383500000|2023-02-14 14:05:00|8521.6|8506.6|8515.6|8500.6|8531|8516|8514.8|8499.8|97
1676383800000|2023-02-14 14:10:00|8515.1|8500.1|8490.1|8475.1|8515.1|8500.1|8486.2|8471.2|128
1676384100000|2023-02-14 14:15:00|8489.1|8474.1|8490.6|8475.6|8503|8488|8486.7|8471.7|36
1676384400000|2023-02-14 14:20:00|8490.1|8475.1|8484.5|8469.5|8495.2|8480.2|8472.6|8457.6|115
1676384700000|2023-02-14 14:25:00|8483.1|8468.1|8473.6|8458.6|8492.1|8477.1|8472.6|8457.6|58
1676385000000|2023-02-14 14:30:00|8473.5|8458.5|8470.3|8455.3|8482.2|8467.2|8458.9|8443.9|197
1676385300000|2023-02-14 14:35:00|8469.8|8454.8|8490.6|8475.6|8496.3|8481.3|8463.1|8448.1|88
1676385600000|2023-02-14 14:40:00|8490.2|8475.2|8486|8471|8491.1|8476.1|8477.2|8462.2|130
1676385900000|2023-02-14 14:45:00|8485.6|8470.6|8476.2|8461.2|8495.6|8480.6|8470.3|8455.3|51
1676386200000|2023-02-14 14:50:00|8475.7|8460.7|8483|8468|8494.1|8479.1|8473.3|8458.3|394
1676386500000|2023-02-14 14:55:00|8484|8469|8497.2|8482.2|8502.9|8487.9|8484|8469|37
1676386800000|2023-02-14 15:00:00|8497.4|8482.4|8540.2|8525.2|8542.8|8527.8|8497.3|8482.3|63
1676387100000|2023-02-14 15:05:00|8541.7|8526.7|8570.8|8555.8|8571.8|8556.8|8537.7|8522.7|52
1676387400000|2023-02-14 15:10:00|8571.3|8556.3|8569.3|8554.3|8583.3|8568.3|8563.3|8548.3|28
1676387700000|2023-02-14 15:15:00|8570.3|8555.3|8607.4|8592.4|8613.4|8598.4|8570.3|8555.3|131
1676388000000|2023-02-14 15:20:00|8606.9|8591.9|8602.9|8587.9|8610.4|8595.4|8589.4|8574.4|41
1676388300000|2023-02-14 15:25:00|8603.3|8588.3|8577.4|8562.4|8605.9|8590.9|8575|8560|212
1676388600000|2023-02-14 15:30:00|8577.5|8562.5|8576.7|8561.7|8596.5|8581.5|8573.3|8558.3|161
1676388900000|2023-02-14 15:35:00|8577|8562|8538.1|8523.1|8579.3|8564.3|8538.1|8523.1|181
1676389200000|2023-02-14 15:40:00|8537.7|8522.7|8500.1|8485.1|8537.7|8522.7|8483.6|8468.6|233
1676389500000|2023-02-14 15:45:00|8499.6|8484.6|8517.1|8502.1|8523|8508|8489.1|8474.1|111
1676389800000|2023-02-14 15:50:00|8516.6|8501.6|8522.6|8507.6|8522.6|8507.6|8503.5|8488.5|90
1676390100000|2023-02-14 15:55:00|8522.5|8507.5|8521.3|8506.3|8532.8|8517.8|8507.9|8492.9|64
1676390400000|2023-02-14 16:00:00|8521.8|8506.8|8536.3|8521.3|8551.8|8536.8|8521.8|8506.8|77
1676390700000|2023-02-14 16:05:00|8535.3|8520.3|8517|8502|8538.3|8523.3|8517|8502|30
1676391000000|2023-02-14 16:10:00|8519.3|8504.3|8534.3|8519.3|8535.8|8520.8|8511.3|8496.3|35
1676391300000|2023-02-14 16:15:00|8534.8|8519.8|8557.3|8542.3|8561.8|8546.8|8534.6|8519.6|98
1676391600000|2023-02-14 16:20:00|8556.3|8541.3|8567.8|8552.8|8567.8|8552.8|8548.4|8533.4|43
1676391900000|2023-02-14 16:25:00|8571|8556|8549.1|8534.1|8579.9|8564.9|8545.5|8530.5|91
1676392200000|2023-02-14 16:30:00|8548.6|8533.6|8524.1|8509.1|8549.1|8534.1|8523.1|8508.1|61
1676392500000|2023-02-14 16:35:00|8523.1|8508.1|8517.5|8502.5|8523.1|8508.1|8513.1|8498.1|50
1676392800000|2023-02-14 16:40:00|8518|8503|8528.4|8513.4|8531|8516|8517.4|8502.4|16
1676393100000|2023-02-14 16:45:00|8529.4|8514.4|8538.3|8523.3|8540.3|8525.3|8527.4|8512.4|28
1676393400000|2023-02-14 16:50:00|8538.4|8523.4|8538.7|8523.7|8542.3|8527.3|8531.8|8516.8|44
1676393700000|2023-02-14 16:55:00|8538.6|8523.6|8548.2|8533.2|8548.2|8533.2|8535.7|8520.7|103
1676394000000|2023-02-14 17:00:00|8546.2|8531.2|8548|8533|8554.1|8539.1|8544.2|8529.2|29
1676394300000|2023-02-14 17:05:00|8547.5|8532.5|8543.7|8528.7|8547.5|8532.5|8534.4|8519.4|58
1676394600000|2023-02-14 17:10:00|8544.7|8529.7|8546.6|8531.6|8551.2|8536.2|8544.2|8529.2|34
1676394900000|2023-02-14 17:15:00|8546.7|8531.7|8556.6|8541.6|8557.5|8542.5|8543.6|8528.6|41
1676395200000|2023-02-14 17:20:00|8557.6|8542.6|8570.2|8555.2|8571.6|8556.6|8557.1|8542.1|15
1676395500000|2023-02-14 17:25:00|8569.2|8554.2|8576.3|8561.3|8580.3|8565.3|8567.7|8552.7|50
1676395800000|2023-02-14 17:30:00|8575.8|8560.8|8578.2|8563.2|8585.4|8570.4|8572|8557|53
1676396100000|2023-02-14 17:35:00|8578.7|8563.7|8569|8554|8582.2|8567.2|8565.6|8550.6|124
1676396400000|2023-02-14 17:40:00|8567.6|8552.6|8568.6|8553.6|8569.6|8554.6|8558|8543|71
1676396700000|2023-02-14 17:45:00|8568.5|8553.5|8559.5|8544.5|8569|8554|8559|8544|39
1676397000000|2023-02-14 17:50:00|8559.4|8544.4|8566.4|8551.4|8566.9|8551.9|8557.5|8542.5|29
1676397300000|2023-02-14 17:55:00|8565.9|8550.9|8564.3|8549.3|8568.2|8553.2|8563.9|8548.9|41
1676397600000|2023-02-14 18:00:00|8564.2|8549.2|8578.3|8563.3|8581.3|8566.3|8558|8543|59
1676397900000|2023-02-14 18:05:00|8578.8|8563.8|8578.9|8563.9|8580.9|8565.9|8573|8558|59
1676398200000|2023-02-14 18:10:00|8579.3|8564.3|8576.4|8561.4|8580.3|8565.3|8568.9|8553.9|16
1676398500000|2023-02-14 18:15:00|8576.9|8561.9|8575.9|8560.9|8581.4|8566.4|8563.4|8548.4|49
1676398800000|2023-02-14 18:20:00|8575.4|8560.4|8577.8|8562.8|8581.3|8566.3|8568.4|8553.4|56
1676399100000|2023-02-14 18:25:00|8579.3|8564.3|8577.2|8562.2|8581.1|8566.1|8573.5|8558.5|106
1676399400000|2023-02-14 18:30:00|8577.7|8562.7|8584.1|8569.1|8584.6|8569.6|8576.7|8561.7|73
1676399700000|2023-02-14 18:35:00|8584.7|8569.7|8580.7|8565.7|8586.1|8571.1|8574.8|8559.8|22
1676400000000|2023-02-14 18:40:00|8581.2|8566.2|8589.3|8574.3|8596|8581|8581.2|8566.2|28
1676400300000|2023-02-14 18:45:00|8589.7|8574.7|8589.8|8574.8|8593.7|8578.7|8585.9|8570.9|65
1676400600000|2023-02-14 18:50:00|8590.3|8575.3|8585.3|8570.3|8591.3|8576.3|8583.8|8568.8|42
1676400900000|2023-02-14 18:55:00|8584.3|8569.3|8572.4|8557.4|8590.3|8575.3|8572.4|8557.4|30
1676401200000|2023-02-14 19:00:00|8572.9|8557.9|8584.9|8569.9|8591.4|8576.4|8567.9|8552.9|41
1676401500000|2023-02-14 19:05:00|8585.3|8570.3|8575.3|8560.3|8585.8|8570.8|8573.8|8558.8|88
1676401800000|2023-02-14 19:10:00|8575.8|8560.8|8587|8572|8587.1|8572.1|8561.6|8546.6|688
1676402100000|2023-02-14 19:15:00|8586.6|8571.6|8588.2|8573.2|8590.2|8575.2|8578.1|8563.1|276
1676402400000|2023-02-14 19:20:00|8588.7|8573.7|8588.7|8573.7|8588.7|8573.7|8588.7|8573.7|0
1676426400000|2023-02-15 02:00:00|8575.4|8560.4|8558.8|8543.8|8593.6|8566.9|8550.3|8530.1|26
1676426700000|2023-02-15 02:05:00|8558.7|8543.7|8576.9|8561.9|8576.9|8561.9|8557.3|8542.3|10
1676427000000|2023-02-15 02:10:00|8577.4|8562.4|8559.6|8544.6|8577.4|8562.4|8558.3|8543.3|8
1676427300000|2023-02-15 02:15:00|8557.3|8542.3|8556.8|8541.8|8563.4|8548.4|8553.3|8538.3|0
1676427600000|2023-02-15 02:20:00|8555.9|8540.9|8560.9|8545.9|8560.9|8545.9|8550.3|8535.3|20
1676427900000|2023-02-15 02:25:00|8561|8546|8556.4|8541.4|8574.4|8559.4|8551.8|8536.8|4
1676428200000|2023-02-15 02:30:00|8560.5|8545.5|8567.9|8552.9|8567.9|8552.9|8557.9|8542.9|6
1676428500000|2023-02-15 02:35:00|8561.9|8546.9|8571.4|8556.4|8571.4|8556.4|8555.9|8540.9|8
1676428800000|2023-02-15 02:40:00|8571.3|8556.3|8574.9|8559.9|8581.9|8566.9|8568.4|8553.4|13
1676429100000|2023-02-15 02:45:00|8575|8560|8576.4|8561.4|8577.9|8562.9|8574.4|8559.4|11
1676429400000|2023-02-15 02:50:00|8575.9|8560.9|8564.5|8549.5|8576.9|8561.9|8564.5|8549.5|47
1676429700000|2023-02-15 02:55:00|8560.1|8545.1|8565.5|8550.5|8565.5|8550.5|8559.1|8544.1|6
1676430000000|2023-02-15 03:00:00|8565.6|8550.6|8562.5|8547.5|8566|8551|8562.3|8547.3|0
1676430300000|2023-02-15 03:05:00|8560.5|8545.5|8542.6|8527.6|8561.5|8546.5|8542.1|8527.1|8
1676430600000|2023-02-15 03:10:00|8543.5|8528.5|8545.5|8530.5|8545.5|8530.5|8543.5|8528.5|0
1676430900000|2023-02-15 03:15:00|8545.7|8530.7|8548.5|8533.5|8552|8537|8545.7|8530.7|0
1676431200000|2023-02-15 03:20:00|8548.6|8533.6|8548|8533|8553|8538|8547.5|8532.5|0
1676431500000|2023-02-15 03:25:00|8547.5|8532.5|8549|8534|8551.4|8536.4|8543.5|8528.5|9
1676431800000|2023-02-15 03:30:00|8551.4|8536.4|8550.9|8535.9|8554.4|8539.4|8550.9|8535.9|0
1676432100000|2023-02-15 03:35:00|8552.9|8537.9|8556.9|8541.9|8558.4|8543.4|8552.9|8537.9|0
1676432400000|2023-02-15 03:40:00|8555.9|8540.9|8555.9|8540.9|8560.4|8545.4|8555.9|8540.9|0
1676432700000|2023-02-15 03:45:00|8551.4|8536.4|8561.1|8546.1|8567.6|8552.6|8551.4|8536.4|8
1676433000000|2023-02-15 03:50:00|8563.5|8548.5|8569.5|8554.5|8569.5|8554.5|8563.5|8548.5|0
1676433300000|2023-02-15 03:55:00|8568.4|8553.4|8564.5|8549.5|8569.5|8554.5|8564.5|8549.5|1
1676433600000|2023-02-15 04:00:00|8564|8549|8564|8549|8564|8549|8564|8549|0
1676433900000|2023-02-15 04:05:00|8563.9|8548.9|8562|8547|8563.9|8548.9|8561.5|8546.5|0
1676434200000|2023-02-15 04:10:00|8561|8546|8561|8546|8561|8546|8561|8546|0
1676434500000|2023-02-15 04:15:00|8561.5|8546.5|8562.5|8547.5|8562.5|8547.5|8561.5|8546.5|0
1676434800000|2023-02-15 04:20:00|8562|8547|8562|8547|8566|8551|8562|8547|0
1676435100000|2023-02-15 04:25:00|8562.1|8547.1|8570.9|8555.9|8571|8556|8562.1|8547.1|0
1676435400000|2023-02-15 04:30:00|8570.4|8555.4|8572.8|8557.8|8573|8558|8570.4|8555.4|2
1676435700000|2023-02-15 04:35:00|8572.5|8557.5|8567.9|8552.9|8572.5|8557.5|8566.4|8551.4|0
1676436000000|2023-02-15 04:40:00|8566.5|8551.5|8566.4|8551.4|8570.1|8555.1|8566.4|8551.4|1
1676436300000|2023-02-15 04:45:00|8566.5|8551.5|8573.9|8558.9|8573.9|8558.9|8566.5|8551.5|1
1676436600000|2023-02-15 04:50:00|8573.4|8558.4|8570.9|8555.9|8573.9|8558.9|8568.5|8553.5|0
1676436900000|2023-02-15 04:55:00|8570.5|8555.5|8563.5|8548.5|8570.5|8555.5|8563|8548|3
1676437200000|2023-02-15 05:00:00|8563|8548|8564|8549|8564|8549|8563|8548|0
1676437500000|2023-02-15 05:05:00|8564.1|8549.1|8567|8552|8569.7|8554.7|8563.5|8548.5|0
1676437800000|2023-02-15 05:10:00|8568.5|8553.5|8564.5|8549.5|8568.5|8553.5|8564.5|8549.5|0
1676438400000|2023-02-15 05:20:00|8564.4|8549.4|8560.6|8545.6|8564.4|8549.4|8560.6|8545.6|0
1676438700000|2023-02-15 05:25:00|8557.9|8542.9|8553.4|8538.4|8557.9|8542.9|8549.9|8534.9|6
1676439000000|2023-02-15 05:30:00|8553.3|8538.3|8555|8540|8555|8540|8549.4|8534.4|3
1676439300000|2023-02-15 05:35:00|8554.5|8539.5|8556.5|8541.5|8557|8542|8551.5|8536.5|0
1676439600000|2023-02-15 05:40:00|8556.4|8541.4|8553|8538|8564.1|8549.1|8553|8538|10
1676439900000|2023-02-15 05:45:00|8551|8536|8548.1|8533.1|8551.1|8536.1|8546.6|8531.6|1
1676440200000|2023-02-15 05:50:00|8547.6|8532.6|8549|8534|8549|8534|8544.7|8529.7|2
1676440500000|2023-02-15 05:55:00|8548.6|8533.6|8541.1|8526.1|8548.6|8533.6|8541.1|8526.1|12
1676440800000|2023-02-15 06:00:00|8543.6|8528.6|8538.1|8523.1|8543.6|8528.6|8537.6|8522.6|2
1676441100000|2023-02-15 06:05:00|8535.1|8520.1|8541.1|8526.1|8541.1|8526.1|8535.1|8520.1|4
1676441400000|2023-02-15 06:10:00|8540.9|8525.9|8539.6|8524.6|8540.9|8525.9|8539.1|8524.1|0
1676441700000|2023-02-15 06:15:00|8537.2|8522.2|8535.7|8520.7|8541.1|8526.1|8535.2|8520.2|0
1676442000000|2023-02-15 06:20:00|8534.7|8519.7|8532.9|8517.9|8534.7|8519.7|8531.8|8516.8|31
1676442300000|2023-02-15 06:25:00|8533.3|8518.3|8534.7|8519.7|8535.2|8520.2|8532.9|8517.9|2
1676442600000|2023-02-15 06:30:00|8535.7|8520.7|8530|8515|8535.9|8520.9|8526.6|8511.6|4
1676442900000|2023-02-15 06:35:00|8529.8|8514.8|8520.2|8505.2|8529.8|8514.8|8519.2|8504.2|4
1676443200000|2023-02-15 06:40:00|8518.6|8503.6|8528|8513|8535|8520|8518.1|8503.1|16
1676443500000|2023-02-15 06:45:00|8530|8515|8535.9|8520.9|8537.1|8522.1|8529.5|8514.5|0
1676443800000|2023-02-15 06:50:00|8536.1|8521.1|8548.5|8533.5|8548.5|8533.5|8533|8518|1
1676444100000|2023-02-15 06:55:00|8548|8533|8538|8523|8548|8533|8538|8523|5
1676444400000|2023-02-15 07:00:00|8538.5|8523.5|8539.8|8524.8|8541.3|8526.3|8536.5|8521.5|0
1676444700000|2023-02-15 07:05:00|8539.7|8524.7|8534.8|8519.8|8539.7|8524.7|8531.8|8516.8|0
1676445000000|2023-02-15 07:10:00|8535.3|8520.3|8540.3|8525.3|8542.3|8527.3|8531.8|8516.8|0
1676445300000|2023-02-15 07:15:00|8540.2|8525.2|8539.3|8524.3|8540.2|8525.2|8538.3|8523.3|0
1676445600000|2023-02-15 07:20:00|8538.8|8523.8|8534.4|8519.4|8540.3|8525.3|8534.3|8519.3|2
1676445900000|2023-02-15 07:25:00|8533.9|8518.9|8532|8517|8534.4|8519.4|8532|8517|1
1676446200000|2023-02-15 07:30:00|8532.5|8517.5|8532|8517|8533|8518|8532|8517|0
1676446500000|2023-02-15 07:35:00|8531.5|8516.5|8524.8|8509.8|8531.5|8516.5|8523.8|8508.8|3
1676446800000|2023-02-15 07:40:00|8525|8510|8530.8|8515.8|8531.3|8516.3|8525|8510|0
1676447100000|2023-02-15 07:45:00|8530.9|8515.9|8533.3|8518.3|8533.8|8518.8|8530.3|8515.3|0
1676447400000|2023-02-15 07:50:00|8533.8|8518.8|8533.3|8518.3|8534.3|8519.3|8532.8|8517.8|0
1676447700000|2023-02-15 07:55:00|8533.4|8518.4|8524.8|8509.8|8533.4|8518.4|8523.3|8508.3|7
1676448000000|2023-02-15 08:00:00|8525|8510|8529.3|8514.3|8530.3|8515.3|8525|8510|0
1676448300000|2023-02-15 08:05:00|8529.8|8514.8|8543.8|8528.8|8543.8|8528.8|8529.8|8514.8|0
1676448600000|2023-02-15 08:10:00|8547.8|8532.8|8541.8|8526.8|8550.3|8535.3|8540.8|8525.8|0
1676448900000|2023-02-15 08:15:00|8542|8527|8549.8|8534.8|8550.3|8535.3|8542|8527|0
1676449200000|2023-02-15 08:20:00|8550.3|8535.3|8546.3|8531.3|8553.3|8538.3|8546.3|8531.3|0
1676449500000|2023-02-15 08:25:00|8546.4|8531.4|8555.8|8540.8|8556.8|8541.8|8545.8|8530.8|0
1676449800000|2023-02-15 08:30:00|8556.3|8541.3|8567.5|8552.5|8570.7|8555.7|8556.3|8541.3|1
1676450100000|2023-02-15 08:35:00|8570.7|8555.7|8563.8|8548.8|8570.7|8555.7|8559.3|8544.3|0
1676450400000|2023-02-15 08:40:00|8562.8|8547.8|8563.8|8548.8|8569.2|8554.2|8561.8|8546.8|0
1676450700000|2023-02-15 08:45:00|8563.7|8548.7|8561.7|8546.7|8563.7|8548.7|8560.2|8545.2|3
1676451000000|2023-02-15 08:50:00|8560.2|8545.2|8558.7|8543.7|8562.5|8547.5|8558.7|8543.7|5
1676451300000|2023-02-15 08:55:00|8557.2|8542.2|8549.8|8534.8|8557.2|8542.2|8549.8|8534.8|1
1676451600000|2023-02-15 09:00:00|8550.8|8535.8|8547.2|8532.2|8550.8|8535.8|8543.8|8528.8|15
1676451900000|2023-02-15 09:05:00|8544.7|8529.7|8540.7|8525.7|8550.3|8535.3|8538.3|8523.3|1
1676452200000|2023-02-15 09:10:00|8541|8526|8542.2|8527.2|8544.3|8529.3|8537.3|8522.3|0
1676452500000|2023-02-15 09:15:00|8541.7|8526.7|8538.3|8523.3|8543.2|8528.2|8536.3|8521.3|1
1676452800000|2023-02-15 09:20:00|8537.3|8522.3|8537.2|8522.2|8538.3|8523.3|8535.8|8520.8|0
1676453100000|2023-02-15 09:25:00|8536.8|8521.8|8538.7|8523.7|8544.2|8529.2|8536.3|8521.3|0
1676453400000|2023-02-15 09:30:00|8540.2|8525.2|8542.3|8527.3|8545.2|8530.2|8538.7|8523.7|1
1676453700000|2023-02-15 09:35:00|8542.2|8527.2|8542.7|8527.7|8543.7|8528.7|8538.3|8523.3|1
1676454000000|2023-02-15 09:40:00|8542.2|8527.2|8540.7|8525.7|8542.2|8527.2|8540.2|8525.2|0
1676454300000|2023-02-15 09:45:00|8538.7|8523.7|8537.7|8522.7|8541.2|8526.2|8537.2|8522.2|4
1676454600000|2023-02-15 09:50:00|8536.7|8521.7|8537.2|8522.2|8542.2|8527.2|8536.2|8521.2|3
1676454900000|2023-02-15 09:55:00|8536.7|8521.7|8537.3|8522.3|8537.7|8522.7|8536.7|8521.7|2
1676455200000|2023-02-15 10:00:00|8537.7|8522.7|8537.2|8522.2|8542.9|8527.9|8536.2|8521.2|8
1676455500000|2023-02-15 10:05:00|8538.2|8523.2|8537.7|8522.7|8542.2|8527.2|8536.2|8521.2|12
1676455800000|2023-02-15 10:10:00|8537.2|8522.2|8538.1|8523.1|8540.2|8525.2|8537.2|8522.2|16
1676456100000|2023-02-15 10:15:00|8538.2|8523.2|8536.6|8521.6|8538.2|8523.2|8536.6|8521.6|6
1676456400000|2023-02-15 10:20:00|8536.1|8521.1|8536.1|8521.1|8536.1|8521.1|8536.1|8521.1|0
1676456700000|2023-02-15 10:25:00|8536.2|8521.2|8526.5|8511.5|8538.1|8523.1|8526.5|8511.5|7
1676457000000|2023-02-15 10:30:00|8526|8511|8518.1|8503.1|8527.5|8512.5|8518.1|8503.1|4
1676457300000|2023-02-15 10:35:00|8518|8503|8521.5|8506.5|8526|8511|8518|8503|12
1676457600000|2023-02-15 10:40:00|8521.8|8506.8|8527|8512|8531.5|8516.5|8521.8|8506.8|4
1676457900000|2023-02-15 10:45:00|8527.5|8512.5|8533.1|8518.1|8534.6|8519.6|8527|8512|12
1676458200000|2023-02-15 10:50:00|8530.6|8515.6|8536.5|8521.5|8536.5|8521.5|8528.6|8513.6|2
1676458500000|2023-02-15 10:55:00|8536|8521|8529|8514|8536.5|8521.5|8528.5|8513.5|0
1676458800000|2023-02-15 11:00:00|8529.5|8514.5|8533.3|8518.3|8536.8|8521.8|8526.3|8511.3|14
1676459100000|2023-02-15 11:05:00|8533.8|8518.8|8528.3|8513.3|8533.8|8518.8|8527.9|8512.9|0
1676459400000|2023-02-15 11:10:00|8526.8|8511.8|8524.8|8509.8|8526.8|8511.8|8524.3|8509.3|0
1676459700000|2023-02-15 11:15:00|8525.3|8510.3|8524.8|8509.8|8533.4|8518.4|8524.8|8509.8|1
1676460000000|2023-02-15 11:20:00|8523.8|8508.8|8527.9|8512.9|8530.3|8515.3|8522.4|8507.4|14
1676460300000|2023-02-15 11:25:00|8527.4|8512.4|8530.3|8515.3|8532.7|8517.7|8526.3|8511.3|7
1676460600000|2023-02-15 11:30:00|8529.7|8514.7|8528.3|8513.3|8534.7|8519.7|8528.3|8513.3|2
1676460900000|2023-02-15 11:35:00|8527.8|8512.8|8528.8|8513.8|8532.2|8517.2|8527.8|8512.8|0
1676461200000|2023-02-15 11:40:00|8529.3|8514.3|8531.7|8516.7|8536.2|8521.2|8529.3|8514.3|0
1676461500000|2023-02-15 11:45:00|8530.7|8515.7|8533.2|8518.2|8533.3|8518.3|8526.8|8511.8|1
1676461800000|2023-02-15 11:50:00|8533.3|8518.3|8541.7|8526.7|8542.7|8527.7|8533.2|8518.2|0
1676462100000|2023-02-15 11:55:00|8541.6|8526.6|8536.2|8521.2|8551.8|8536.8|8533.7|8518.7|5
1676462400000|2023-02-15 12:00:00|8535.7|8520.7|8532.1|8517.1|8541.6|8526.6|8532.1|8517.1|6
1676462700000|2023-02-15 12:05:00|8531.1|8516.1|8528.1|8513.1|8536.1|8521.1|8528.1|8513.1|5
1676463000000|2023-02-15 12:10:00|8527.6|8512.6|8533.1|8518.1|8534.1|8519.1|8527.6|8512.6|3
1676463300000|2023-02-15 12:15:00|8532.8|8517.8|8529.1|8514.1|8533.1|8518.1|8527.1|8512.1|0
1676463600000|2023-02-15 12:20:00|8532.6|8517.6|8532.1|8517.1|8536.1|8521.1|8530.6|8515.6|0
1676463900000|2023-02-15 12:25:00|8532.6|8517.6|8522.1|8507.1|8535.1|8520.1|8516.6|8501.6|1
1676464200000|2023-02-15 12:30:00|8522.6|8507.6|8511.6|8496.6|8523.1|8508.1|8511.6|8496.6|11
1676464500000|2023-02-15 12:35:00|8511.8|8496.8|8514.1|8499.1|8516.1|8501.1|8511.8|8496.8|0
1676464800000|2023-02-15 12:40:00|8513.1|8498.1|8512.1|8497.1|8515.1|8500.1|8510.6|8495.6|1
1676465100000|2023-02-15 12:45:00|8511.6|8496.6|8514|8499|8515.6|8500.6|8511.6|8496.6|18
1676465400000|2023-02-15 12:50:00|8513|8498|8506.7|8491.7|8515|8500|8506.2|8491.2|23
1676465700000|2023-02-15 12:55:00|8506.8|8491.8|8516.8|8501.8|8516.8|8501.8|8503.4|8488.4|14
1676466000000|2023-02-15 13:00:00|8519.8|8504.8|8533.2|8518.2|8551.7|8536.7|8517.8|8502.8|3
1676466300000|2023-02-15 13:05:00|8532.7|8517.7|8529.8|8514.8|8539.7|8524.7|8524.8|8509.8|5
1676466600000|2023-02-15 13:10:00|8532.8|8517.8|8541.7|8526.7|8543.3|8528.3|8532.3|8517.3|10
1676466900000|2023-02-15 13:15:00|8544.7|8529.7|8530.8|8515.8|8544.7|8529.7|8521.8|8506.8|16
1676467200000|2023-02-15 13:20:00|8531.8|8516.8|8518|8503|8531.8|8516.8|8515.5|8500.5|36
1676467500000|2023-02-15 13:25:00|8517.8|8502.8|8524.5|8509.5|8524.5|8509.5|8515.5|8500.5|35
1676467800000|2023-02-15 13:30:00|8524.7|8509.7|8510.9|8495.9|8528.5|8513.5|8506.6|8491.6|16
1676468100000|2023-02-15 13:35:00|8510.4|8495.4|8506.9|8491.9|8510.4|8495.4|8495.5|8480.5|75
1676468400000|2023-02-15 13:40:00|8507.4|8492.4|8501.7|8486.7|8516.6|8501.6|8500.6|8485.6|28
1676468700000|2023-02-15 13:45:00|8503.1|8488.1|8518.1|8503.1|8519.6|8504.6|8503.1|8488.1|127
1676469000000|2023-02-15 13:50:00|8518|8503|8508.9|8493.9|8520.6|8505.6|8507.4|8492.4|34
1676469300000|2023-02-15 13:55:00|8507.9|8492.9|8499.9|8484.9|8508.4|8493.4|8496.9|8481.9|4
1676469600000|2023-02-15 14:00:00|8499.5|8484.5|8489.1|8474.1|8506|8491|8488.1|8473.1|44
1676469900000|2023-02-15 14:05:00|8489|8474|8503.5|8488.5|8508.5|8493.5|8487.5|8472.5|4
1676470200000|2023-02-15 14:10:00|8503|8488|8490|8475|8508.5|8493.5|8484.1|8469.1|86
1676470500000|2023-02-15 14:15:00|8490.5|8475.5|8487.9|8472.9|8493|8478|8486|8471|22
1676470800000|2023-02-15 14:20:00|8487.5|8472.5|8486|8471|8489|8474|8482.1|8467.1|49
1676471100000|2023-02-15 14:25:00|8486.1|8471.1|8483.5|8468.5|8492.5|8477.5|8482|8467|27
1676471400000|2023-02-15 14:30:00|8483.7|8468.7|8497.2|8482.2|8504.2|8489.2|8483.7|8468.7|56
1676471700000|2023-02-15 14:35:00|8497.7|8482.7|8501.7|8486.7|8503.7|8488.7|8496.2|8481.2|24
1676472000000|2023-02-15 14:40:00|8503.7|8488.7|8506.3|8491.3|8516.2|8501.2|8502.6|8487.6|119
1676472300000|2023-02-15 14:45:00|8505.8|8490.8|8498.5|8483.5|8507.4|8492.4|8496.3|8481.3|73
1676472600000|2023-02-15 14:50:00|8498.6|8483.6|8481|8466|8499.4|8484.4|8473.7|8458.7|67
1676472900000|2023-02-15 14:55:00|8478.7|8463.7|8476.9|8461.9|8484|8469|8471.9|8456.9|64
1676473200000|2023-02-15 15:00:00|8477.3|8462.3|8484.9|8469.9|8486.8|8471.8|8476.3|8461.3|9
1676473500000|2023-02-15 15:05:00|8485.3|8470.3|8488.6|8473.6|8490.2|8475.2|8483.2|8468.2|47
1676473800000|2023-02-15 15:10:00|8488.2|8473.2|8484.7|8469.7|8501.2|8486.2|8482.1|8467.1|73
1676474100000|2023-02-15 15:15:00|8482.7|8467.7|8487.7|8472.7|8489.2|8474.2|8481.7|8466.7|72
1676474400000|2023-02-15 15:20:00|8487.2|8472.2|8488.3|8473.3|8490.7|8475.7|8486.2|8471.2|49
1676474700000|2023-02-15 15:25:00|8488.7|8473.7|8490.7|8475.7|8494.7|8479.7|8487.7|8472.7|58
1676475000000|2023-02-15 15:30:00|8490.9|8475.9|8487.2|8472.2|8501.7|8486.7|8486.1|8471.1|127
1676475300000|2023-02-15 15:35:00|8487.7|8472.7|8471.4|8456.4|8488.1|8473.1|8466.9|8451.9|140
1676475600000|2023-02-15 15:40:00|8472.3|8457.3|8436.9|8421.9|8474.8|8459.8|8436.4|8421.4|366
1676475900000|2023-02-15 15:45:00|8436.8|8421.8|8433.4|8418.4|8437.4|8422.4|8427.4|8412.4|279
1676476200000|2023-02-15 15:50:00|8432.9|8417.9|8424.1|8409.1|8433|8418|8423.7|8408.7|102
1676476500000|2023-02-15 15:55:00|8424.2|8409.2|8412.1|8397.1|8425.1|8410.1|8411.6|8396.6|95
1676476800000|2023-02-15 16:00:00|8414|8399|8422.7|8407.7|8424.1|8409.1|8413.1|8398.1|46
1676477100000|2023-02-15 16:05:00|8422.6|8407.6|8411.4|8396.4|8426.6|8411.6|8407.3|8392.3|114
1676477400000|2023-02-15 16:10:00|8410.9|8395.9|8398.3|8383.3|8414.9|8399.9|8390.9|8375.9|161
1676477700000|2023-02-15 16:15:00|8398.2|8383.2|8386.4|8371.4|8398.2|8383.2|8381.9|8366.9|88
1676478000000|2023-02-15 16:20:00|8385.9|8370.9|8344.5|8329.5|8385.9|8370.9|8338.2|8323.2|512
1676478300000|2023-02-15 16:25:00|8344|8329|8307|8292|8344|8329|8294.4|8279.4|591
1676478600000|2023-02-15 16:30:00|8306.9|8291.9|8326.1|8311.1|8328.1|8313.1|8296.2|8281.2|160
1676478900000|2023-02-15 16:35:00|8328.9|8313.9|8315.5|8300.5|8331.4|8316.4|8307.6|8292.6|113
1676479200000|2023-02-15 16:40:00|8315.4|8300.4|8317.7|8302.7|8323.7|8308.7|8299.6|8284.6|73
1676479500000|2023-02-15 16:45:00|8317.6|8302.6|8337.1|8322.1|8346.1|8331.1|8314.6|8299.6|198
1676479800000|2023-02-15 16:50:00|8336.6|8321.6|8343.1|8328.1|8343.1|8328.1|8315.5|8300.5|83
1676480100000|2023-02-15 16:55:00|8343.4|8328.4|8326|8311|8347.5|8332.5|8321.9|8306.9|71
1676480400000|2023-02-15 17:00:00|8326.4|8311.4|8311.2|8296.2|8331|8316|8311.2|8296.2|135
1676480700000|2023-02-15 17:05:00|8311.1|8296.1|8299.8|8284.8|8313.2|8298.2|8295|8280|80
1676481000000|2023-02-15 17:10:00|8298.8|8283.8|8298.9|8283.9|8302.6|8287.6|8293.1|8278.1|97
1676481300000|2023-02-15 17:15:00|8299.4|8284.4|8311.1|8296.1|8317.3|8302.3|8293.6|8278.6|65
1676481600000|2023-02-15 17:20:00|8311.7|8296.7|8298.6|8283.6|8316.6|8301.6|8297.1|8282.1|99
1676481900000|2023-02-15 17:25:00|8297.6|8282.6|8303.5|8288.5|8308|8293|8297.1|8282.1|93
1676482200000|2023-02-15 17:30:00|8303|8288|8314.6|8299.6|8318.1|8303.1|8303|8288|43
1676482500000|2023-02-15 17:35:00|8314.1|8299.1|8310.6|8295.6|8315|8300|8300.5|8285.5|92
1676482800000|2023-02-15 17:40:00|8311.1|8296.1|8314|8299|8321.4|8306.4|8309.8|8294.8|136
1676483100000|2023-02-15 17:45:00|8314.4|8299.4|8316.6|8301.6|8321.9|8306.9|8311.4|8296.4|96
1676483400000|2023-02-15 17:50:00|8316.4|8301.4|8313.1|8298.1|8326.9|8311.9|8311.1|8296.1|93
1676483700000|2023-02-15 17:55:00|8312.6|8297.6|8310.1|8295.1|8314.2|8299.2|8303.6|8288.6|94
1676484000000|2023-02-15 18:00:00|8310.6|8295.6|8277.1|8262.1|8310.6|8295.6|8274.7|8259.7|191
1676484300000|2023-02-15 18:05:00|8277.5|8262.5|8278.8|8263.8|8290.5|8275.5|8274.2|8259.2|143
1676484600000|2023-02-15 18:10:00|8280.8|8265.8|8279.9|8264.9|8286.3|8271.3|8276.9|8261.9|100
1676484900000|2023-02-15 18:15:00|8279.8|8264.8|8281.9|8266.9|8292.4|8277.4|8279.8|8264.8|87
1676485200000|2023-02-15 18:20:00|8280|8265|8275.7|8260.7|8286.7|8268.4|8263.1|8248.1|208
1676485500000|2023-02-15 18:25:00|8275.6|8260.6|8284.9|8269.9|8292.7|8277.7|8267.8|8252.8|91
1676485800000|2023-02-15 18:30:00|8284.8|8269.8|8267|8252|8285.6|8270.6|8262.2|8247.2|565
1676486100000|2023-02-15 18:35:00|8266.5|8251.5|8265.1|8250.1|8269.1|8254.1|8258.7|8243.7|284
1676486400000|2023-02-15 18:40:00|8264.6|8249.6|8269.2|8254.2|8270.7|8255.7|8258.6|8243.6|112
1676486700000|2023-02-15 18:45:00|8268.7|8253.7|8263.3|8248.3|8277.8|8262.8|8257.4|8242.4|181
1676487000000|2023-02-15 18:50:00|8264.7|8249.7|8286.1|8271.1|8289.4|8274.4|8262.2|8245.1|84
1676487300000|2023-02-15 18:55:00|8285.6|8270.6|8281.1|8266.1|8298.8|8283.8|8273.1|8258.1|54
1676487600000|2023-02-15 19:00:00|8281.2|8266.2|8287.3|8272.3|8301.3|8286.3|8279.2|8258.9|175
1676487900000|2023-02-15 19:05:00|8288.2|8273.2|8301.4|8286.4|8302.2|8287.2|8282.3|8267.3|393
1676488200000|2023-02-15 19:10:00|8301.5|8286.5|8284.4|8269.4|8303|8288|8281.6|8266.6|930
1676488500000|2023-02-15 19:15:00|8283.5|8268.5|8275.1|8237.6|8295.3|8274|8255.7|8230.1|764
1676512800000|2023-02-16 02:00:00|8314.6|8277.1|8318.7|8303.7|8319.2|8304.2|8280.8|8265.8|45
1676513100000|2023-02-16 02:05:00|8317.7|8302.7|8332.6|8317.6|8333.6|8318.6|8307.7|8292.7|27
1676513400000|2023-02-16 02:10:00|8332.2|8317.2|8356.2|8341.2|8359.2|8344.2|8332.2|8317.2|14
1676513700000|2023-02-16 02:15:00|8356.3|8341.3|8387|8372|8388.1|8373.1|8352.2|8337.2|65
1676514000000|2023-02-16 02:20:00|8385|8370|8397.1|8382.1|8413.7|8398.7|8384.8|8369.8|19
1676514300000|2023-02-16 02:25:00|8397.6|8382.6|8391.1|8376.1|8398.6|8383.6|8382.6|8367.6|25
1676514600000|2023-02-16 02:30:00|8390.6|8375.6|8421.2|8406.2|8422.2|8407.2|8389.4|8374.4|11
1676514900000|2023-02-16 02:35:00|8414.7|8399.7|8422.6|8407.6|8422.6|8407.6|8409.2|8394.2|2
1676515200000|2023-02-16 02:40:00|8418.6|8403.6|8400.1|8385.1|8419.6|8404.6|8399.1|8384.1|0
1676515500000|2023-02-16 02:45:00|8399.1|8384.1|8392.7|8377.7|8405.7|8390.7|8392.7|8377.7|0
1676515800000|2023-02-16 02:50:00|8392.6|8377.6|8407.7|8392.7|8407.7|8392.7|8391.7|8376.7|0
1676516100000|2023-02-16 02:55:00|8412.7|8397.7|8391.7|8376.7|8416.2|8401.2|8391.7|8376.7|0
1676516400000|2023-02-16 03:00:00|8391.2|8376.2|8383.7|8368.7|8397.7|8382.7|8381.7|8366.7|7
1676516700000|2023-02-16 03:05:00|8383.6|8368.6|8374.2|8359.2|8385.2|8370.2|8374.2|8359.2|2
1676517000000|2023-02-16 03:10:00|8374.7|8359.7|8367.8|8352.8|8374.7|8359.7|8346.3|8331.3|18
1676517300000|2023-02-16 03:15:00|8368.8|8353.8|8369.3|8354.3|8369.3|8354.3|8368.8|8353.8|0
1676517600000|2023-02-16 03:20:00|8371.3|8356.3|8387.2|8372.2|8387.9|8372.9|8371.3|8356.3|12
1676517900000|2023-02-16 03:25:00|8387.3|8372.3|8406.2|8391.2|8416.8|8401.8|8386.7|8371.7|16
1676518200000|2023-02-16 03:30:00|8406.6|8391.6|8399.7|8384.7|8417.7|8399.3|8395|8380|8
1676518500000|2023-02-16 03:35:00|8399.5|8384.5|8399.7|8384.7|8403.2|8388.2|8396|8381|9
1676518800000|2023-02-16 03:40:00|8399.2|8384.2|8397.7|8382.7|8401.2|8386.2|8395|8380|3
1676519100000|2023-02-16 03:45:00|8397.8|8382.8|8396.5|8381.5|8399.2|8384.2|8396.5|8381.5|0
1676519400000|2023-02-16 03:50:00|8396|8381|8396|8381|8396.5|8381.5|8396|8381|2
1676519700000|2023-02-16 03:55:00|8396.5|8381.5|8377.1|8362.1|8396.5|8381.5|8375.4|8360.4|4
1676520000000|2023-02-16 04:00:00|8377.3|8362.3|8381.1|8366.1|8381.1|8366.1|8377.3|8362.3|0
1676520300000|2023-02-16 04:05:00|8385.1|8370.1|8391.6|8376.6|8391.6|8376.6|8385.1|8370.1|0
1676520900000|2023-02-16 04:15:00|8391.7|8376.7|8391.6|8376.6|8393.1|8378.1|8391.6|8376.6|0
1676521200000|2023-02-16 04:20:00|8391.1|8376.1|8391.1|8376.1|8391.1|8376.1|8391.1|8376.1|0
1676521800000|2023-02-16 04:30:00|8387.6|8372.6|8387.7|8372.7|8391.5|8376.5|8383.6|8368.6|0
1676522100000|2023-02-16 04:35:00|8388.1|8373.1|8390.2|8375.2|8394.5|8379.5|8388.1|8373.1|1
1676522400000|2023-02-16 04:40:00|8388.2|8373.2|8388.7|8373.7|8388.7|8373.7|8387.7|8372.7|0
1676522700000|2023-02-16 04:45:00|8390.6|8375.6|8393.1|8378.1|8393.1|8378.1|8390.6|8375.6|1
1676523000000|2023-02-16 04:50:00|8393.6|8378.6|8393.2|8378.2|8394.7|8379.7|8393.2|8378.2|1
1676523300000|2023-02-16 04:55:00|8393.7|8378.7|8393.7|8378.7|8393.7|8378.7|8393.7|8378.7|0
1676523600000|2023-02-16 05:00:00|8393.8|8378.8|8394.2|8379.2|8394.2|8379.2|8393.7|8378.7|1
1676523900000|2023-02-16 05:05:00|8397.7|8382.7|8397.7|8382.7|8397.7|8382.7|8397.7|8382.7|0
1676524200000|2023-02-16 05:10:00|8397.8|8382.8|8397.8|8382.8|8397.8|8382.8|8397.8|8382.8|0
1676524500000|2023-02-16 05:15:00|8397.6|8382.6|8395.8|8380.8|8397.6|8382.6|8395.8|8380.8|0
1676524800000|2023-02-16 05:20:00|8395.6|8380.6|8393.3|8378.3|8395.6|8380.6|8393.3|8378.3|0
1676525100000|2023-02-16 05:25:00|8393.2|8378.2|8391.8|8376.8|8393.2|8378.2|8389.8|8374.8|0
1676525400000|2023-02-16 05:30:00|8392.3|8377.3|8388.8|8373.8|8393.3|8378.3|8388.3|8373.3|1
1676525700000|2023-02-16 05:35:00|8389.4|8374.4|8397.3|8382.3|8398.4|8383.4|8389.4|8374.4|1
1676526000000|2023-02-16 05:40:00|8397.8|8382.8|8397.3|8382.3|8397.8|8382.8|8397.3|8382.3|0
1676526300000|2023-02-16 05:45:00|8396.9|8381.9|8396.4|8381.4|8396.9|8381.9|8396.4|8381.4|0
1676526600000|2023-02-16 05:50:00|8397.3|8382.3|8404.4|8389.4|8410.8|8395.8|8397.3|8382.3|2
1676526900000|2023-02-16 05:55:00|8403.9|8388.9|8403.8|8388.8|8410.3|8395.3|8402.3|8387.3|1
1676527200000|2023-02-16 06:00:00|8404.3|8389.3|8405.9|8390.9|8407.4|8392.4|8398.8|8383.8|2
1676527500000|2023-02-16 06:05:00|8404.9|8389.9|8406.4|8391.4|8407.4|8392.4|8398.9|8383.9|5
1676527800000|2023-02-16 06:10:00|8406.9|8391.9|8406.4|8391.4|8406.9|8391.9|8399.9|8384.9|9
1676528100000|2023-02-16 06:15:00|8406.5|8391.5|8406.4|8391.4|8410|8395|8403.9|8388.9|8
1676528400000|2023-02-16 06:20:00|8405.5|8390.5|8410.7|8395.7|8411.2|8396.2|8405.5|8390.5|16
1676529000000|2023-02-16 06:30:00|8410.3|8395.3|8406.3|8391.3|8410.7|8395.7|8399.3|8384.3|7
1676529300000|2023-02-16 06:35:00|8405.8|8390.8|8395.9|8380.9|8405.8|8390.8|8392.4|8377.4|1
1676529600000|2023-02-16 06:40:00|8396.4|8381.4|8396.4|8381.4|8396.4|8381.4|8395.9|8380.9|0
1676529900000|2023-02-16 06:45:00|8398.8|8383.8|8402.9|8387.9|8404.8|8389.8|8398.8|8383.8|0
1676530200000|2023-02-16 06:50:00|8403.3|8388.3|8405.8|8390.8|8405.8|8390.8|8403.3|8388.3|2
1676530500000|2023-02-16 06:55:00|8406.4|8391.4|8410.3|8395.3|8411.7|8396.7|8406.4|8391.4|14
1676530800000|2023-02-16 07:00:00|8402.8|8387.8|8397.8|8382.8|8402.8|8387.8|8397.8|8382.8|0
1676531100000|2023-02-16 07:05:00|8397.9|8382.9|8406.3|8391.3|8406.8|8391.8|8397.9|8382.9|0
1676531400000|2023-02-16 07:10:00|8406.4|8391.4|8404.8|8389.8|8407.3|8392.3|8396.8|8381.8|2
1676531700000|2023-02-16 07:15:00|8404.9|8389.9|8396.4|8381.4|8406.3|8391.3|8394.8|8379.8|1
1676532000000|2023-02-16 07:20:00|8398.4|8383.4|8403.8|8388.8|8405.4|8390.4|8398.4|8383.4|0
1676532300000|2023-02-16 07:25:00|8403.3|8388.3|8400.8|8385.8|8403.3|8388.3|8400.8|8385.8|0
1676532600000|2023-02-16 07:30:00|8403|8388|8404.9|8389.9|8406.9|8391.9|8403|8388|1
1676532900000|2023-02-16 07:35:00|8404.4|8389.4|8405.3|8390.3|8405.4|8390.4|8404.4|8389.4|0
1676533200000|2023-02-16 07:40:00|8406.8|8391.8|8407.8|8392.8|8407.8|8392.8|8405.3|8390.3|1
1676533500000|2023-02-16 07:45:00|8406.8|8391.8|8404.4|8389.4|8406.8|8391.8|8403.4|8388.4|0
1676533800000|2023-02-16 07:50:00|8403.9|8388.9|8407|8392|8407|8392|8402.9|8387.9|20
1676534100000|2023-02-16 07:55:00|8406.9|8391.9|8406.5|8391.5|8406.9|8391.9|8406.4|8391.4|0
1676534400000|2023-02-16 08:00:00|8403|8388|8400.5|8385.5|8406.9|8391.9|8399.9|8384.9|637
1676534700000|2023-02-16 08:05:00|8400.9|8385.9|8403.4|8388.4|8407.6|8392.6|8399.9|8384.9|185
1676535000000|2023-02-16 08:10:00|8403.3|8388.3|8400.2|8385.2|8403.3|8388.3|8396.7|8381.7|0
1676535300000|2023-02-16 08:15:00|8401.2|8386.2|8399.6|8384.6|8408.6|8393.6|8399.6|8384.6|0
1676535600000|2023-02-16 08:20:00|8400.1|8385.1|8392.3|8377.3|8400.1|8385.1|8391.8|8376.8|1
1676535900000|2023-02-16 08:25:00|8387.8|8372.8|8363.1|8348.1|8387.8|8372.8|8363.1|8348.1|2
1676536200000|2023-02-16 08:30:00|8362.2|8347.2|8354.2|8339.2|8367.7|8352.7|8352.2|8337.2|0
1676536500000|2023-02-16 08:35:00|8353.7|8338.7|8352.2|8337.2|8354.2|8339.2|8346.6|8331.6|9
1676536800000|2023-02-16 08:40:00|8352.7|8337.7|8353.7|8338.7|8354.2|8339.2|8347.7|8332.7|0
1676537100000|2023-02-16 08:45:00|8353.3|8338.3|8340.8|8325.8|8353.3|8338.3|8335.8|8320.8|41
1676537400000|2023-02-16 08:50:00|8340.9|8325.9|8339.6|8324.6|8341.8|8326.8|8326.5|8311.5|58
1676537700000|2023-02-16 08:55:00|8340.1|8325.1|8344.5|8329.5|8352.7|8337.7|8340.1|8325.1|9
1676538000000|2023-02-16 09:00:00|8344.4|8329.4|8345.5|8330.5|8349.4|8334.4|8341.7|8326.7|0
1676538300000|2023-02-16 09:05:00|8345|8330|8341.1|8326.1|8346.4|8331.4|8340.5|8325.5|1
1676538600000|2023-02-16 09:10:00|8340.6|8325.6|8350.6|8335.6|8353.6|8338.6|8336.6|8321.6|8
1676538900000|2023-02-16 09:15:00|8350.7|8335.7|8341.1|8326.1|8359.6|8344.6|8337.6|8322.6|8
1676539200000|2023-02-16 09:20:00|8341.6|8326.6|8340.2|8325.2|8341.6|8326.6|8332.7|8317.7|16
1676539500000|2023-02-16 09:25:00|8340.3|8325.3|8342.6|8327.6|8347.2|8332.2|8339.7|8324.7|0
1676539800000|2023-02-16 09:30:00|8343.1|8328.1|8337.5|8322.5|8343.1|8328.1|8337.5|8322.5|36
1676540100000|2023-02-16 09:35:00|8337.4|8322.4|8338|8323|8342|8327|8336|8321|0
1676540400000|2023-02-16 09:40:00|8337.5|8322.5|8339.9|8324.9|8340|8325|8335.4|8320.4|0
1676540700000|2023-02-16 09:45:00|8339.4|8324.4|8339.9|8324.9|8340.4|8325.4|8336.9|8321.9|0
1676541000000|2023-02-16 09:50:00|8340|8325|8336.3|8321.3|8342|8327|8334.8|8319.8|3
1676541300000|2023-02-16 09:55:00|8335.8|8320.8|8329.1|8314.1|8335.8|8320.8|8323.4|8308.4|18
1676541600000|2023-02-16 10:00:00|8328.6|8313.6|8323.1|8308.1|8328.6|8313.6|8323.1|8308.1|0
1676541900000|2023-02-16 10:05:00|8323.6|8308.6|8328.1|8313.1|8334.6|8319.6|8322.6|8307.6|0
1676542200000|2023-02-16 10:10:00|8328.5|8313.5|8327.6|8312.6|8329.6|8314.6|8320.6|8305.6|3
1676542500000|2023-02-16 10:15:00|8326.6|8311.6|8322.7|8307.7|8326.6|8311.6|8322.7|8307.7|5
1676542800000|2023-02-16 10:20:00|8322.6|8307.6|8320.2|8305.2|8322.6|8307.6|8315.8|8300.8|3
1676543100000|2023-02-16 10:25:00|8320.7|8305.7|8319.7|8304.7|8323.2|8308.2|8318.7|8303.7|0
1676543400000|2023-02-16 10:30:00|8319.6|8304.6|8317.1|8302.1|8319.7|8304.7|8317.1|8302.1|0
1676543700000|2023-02-16 10:35:00|8316.6|8301.6|8313.1|8298.1|8316.6|8301.6|8306.5|8291.5|0
1676544000000|2023-02-16 10:40:00|8312.9|8297.9|8312|8297|8315|8300|8306.1|8291.1|4
1676544300000|2023-02-16 10:45:00|8311|8296|8310.7|8295.7|8314.3|8299.3|8309.5|8294.5|18
1676544600000|2023-02-16 10:50:00|8311.2|8296.2|8308.4|8293.4|8311.2|8296.2|8307.7|8292.7|10
1676544900000|2023-02-16 10:55:00|8308.6|8293.6|8304.1|8289.1|8310.6|8295.6|8301.2|8286.2|4
1676545200000|2023-02-16 11:00:00|8304.2|8289.2|8309.1|8294.1|8315.6|8300.6|8304.2|8289.2|0
1676545500000|2023-02-16 11:05:00|8308.6|8293.6|8316.6|8301.6|8316.6|8301.6|8307.6|8292.6|39
1676545800000|2023-02-16 11:10:00|8315.1|8300.1|8316.2|8301.2|8317.3|8302.3|8314.1|8299.1|4
1676546100000|2023-02-16 11:15:00|8315.2|8300.2|8325.2|8310.2|8325.2|8310.2|8315.2|8300.2|0
1676546400000|2023-02-16 11:20:00|8324.7|8309.7|8335.1|8320.1|8337.6|8322.6|8324.2|8309.2|1
1676546700000|2023-02-16 11:25:00|8334.6|8319.6|8328.6|8313.6|8334.6|8319.6|8328.6|8313.6|7
1676547000000|2023-02-16 11:30:00|8328.4|8313.4|8321.2|8306.2|8328.4|8313.4|8321.1|8306.1|1
1676547300000|2023-02-16 11:35:00|8321.5|8306.5|8321.1|8306.1|8326.6|8311.6|8320.1|8305.1|0
1676547600000|2023-02-16 11:40:00|8319.6|8304.6|8319.1|8304.1|8320.1|8305.1|8318.1|8303.1|0
1676547900000|2023-02-16 11:45:00|8319.6|8304.6|8320.6|8305.6|8325.6|8310.6|8319.1|8304.1|2
1676548200000|2023-02-16 11:50:00|8319.6|8304.6|8317.7|8302.7|8319.6|8304.6|8313.2|8298.2|0
1676548500000|2023-02-16 11:55:00|8318.1|8303.1|8315.6|8300.6|8318.1|8303.1|8308.7|8293.7|8
1676548800000|2023-02-16 12:00:00|8315.5|8300.5|8311.6|8296.6|8316.2|8301.2|8311.6|8296.6|3
1676549100000|2023-02-16 12:05:00|8311.1|8296.1|8311.1|8296.1|8316.6|8301.6|8310.7|8295.7|0
1676549400000|2023-02-16 12:10:00|8309.6|8294.6|8316.2|8301.2|8319.3|8304.3|8309.1|8294.1|7
1676549700000|2023-02-16 12:15:00|8314.2|8299.2|8322.6|8307.6|8322.6|8307.6|8313.2|8298.2|3
1676550000000|2023-02-16 12:20:00|8322.7|8307.7|8323.2|8308.2|8330.6|8315.6|8322.7|8307.7|5
1676550300000|2023-02-16 12:25:00|8323.6|8308.6|8330.1|8315.1|8330.6|8315.6|8320.2|8305.2|0
1676550600000|2023-02-16 12:30:00|8329.1|8314.1|8324.7|8309.7|8329.1|8314.1|8321.1|8306.1|3
1676550900000|2023-02-16 12:35:00|8324.2|8309.2|8322.4|8307.4|8328.8|8313.8|8321.8|8306.8|14
1676551200000|2023-02-16 12:40:00|8321.9|8306.9|8327.3|8312.3|8329.4|8314.4|8321.9|8306.9|4
1676551500000|2023-02-16 12:45:00|8329.3|8314.3|8322.4|8307.4|8330.3|8315.3|8322.4|8307.4|0
1676551800000|2023-02-16 12:50:00|8323.4|8308.4|8322.3|8307.3|8326.3|8311.3|8321.4|8306.4|4
1676552100000|2023-02-16 12:55:00|8321.4|8306.4|8321.9|8306.9|8324.4|8309.4|8320.4|8305.4|7
1676552400000|2023-02-16 13:00:00|8322.2|8307.2|8323.3|8308.3|8338.7|8323.7|8322.2|8307.2|43
1676552700000|2023-02-16 13:05:00|8323.4|8308.4|8319.7|8304.7|8328.2|8313.2|8309.7|8294.7|17
1676553000000|2023-02-16 13:10:00|8319.8|8304.8|8328.2|8313.2|8333.2|8318.2|8319.2|8304.2|28
1676553300000|2023-02-16 13:15:00|8327.3|8312.3|8310.7|8295.7|8327.3|8312.3|8309.7|8294.7|9
1676553600000|2023-02-16 13:20:00|8310.2|8295.2|8307.7|8292.7|8312.6|8297.6|8299.7|8284.7|5
1676553900000|2023-02-16 13:25:00|8308.2|8293.2|8299.1|8284.1|8310.7|8295.7|8291.7|8276.7|3
1676554200000|2023-02-16 13:30:00|8298.6|8283.6|8307.7|8292.7|8321.6|8306.6|8292.2|8277.2|14
1676554500000|2023-02-16 13:35:00|8308.2|8293.2|8332.6|8317.6|8339.6|8324.6|8308.2|8293.2|4
1676554800000|2023-02-16 13:40:00|8332.7|8317.7|8310.3|8295.3|8336.1|8321.1|8309.6|8294.6|3
1676555100000|2023-02-16 13:45:00|8312.6|8297.6|8270.2|8255.2|8313.6|8298.6|8269.7|8254.7|27
1676555400000|2023-02-16 13:50:00|8269.2|8254.2|8270.7|8255.7|8282.2|8267.2|8268.7|8253.7|8
1676555700000|2023-02-16 13:55:00|8270.8|8255.8|8279.7|8264.7|8288.7|8273.7|8268.7|8253.7|53
1676556000000|2023-02-16 14:00:00|8279.6|8264.6|8250.6|8235.6|8282.4|8267.4|8242.7|8227.7|138
1676556300000|2023-02-16 14:05:00|8250.5|8235.5|8275.1|8260.1|8275.2|8260.2|8245.7|8230.7|42
1676556600000|2023-02-16 14:10:00|8276.6|8261.6|8272.6|8257.6|8282|8267|8265.6|8250.6|1
1676556900000|2023-02-16 14:15:00|8273.1|8258.1|8281.4|8266.4|8283.9|8268.9|8258.8|8243.8|62
1676557200000|2023-02-16 14:20:00|8281.3|8266.3|8267.8|8252.8|8281.4|8266.4|8267.2|8252.2|7
1676557500000|2023-02-16 14:25:00|8267.7|8252.7|8247.9|8232.9|8267.7|8252.7|8247.9|8232.9|43
1676557800000|2023-02-16 14:30:00|8252.4|8237.4|8255.3|8240.3|8273.2|8258.2|8246.8|8231.8|47
1676558100000|2023-02-16 14:35:00|8254.4|8239.4|8256.8|8241.8|8261.2|8246.2|8242.9|8227.9|42
1676558400000|2023-02-16 14:40:00|8256.7|8241.7|8245.9|8230.9|8261.8|8246.8|8242.4|8227.4|29
1676558700000|2023-02-16 14:45:00|8245.8|8230.8|8233.5|8218.5|8251.6|8236.6|8222.3|8207.3|57
1676559000000|2023-02-16 14:50:00|8232.1|8217.1|8220.1|8205.1|8233.1|8218.1|8218.8|8203.8|64
1676559300000|2023-02-16 14:55:00|8219.6|8204.6|8214.7|8199.7|8219.7|8204.7|8210.4|8195.4|50
1676559600000|2023-02-16 15:00:00|8214.3|8199.3|8193.6|8178.6|8228.2|8213.2|8186.9|8171.9|87
1676559900000|2023-02-16 15:05:00|8193.5|8178.5|8189|8174|8200|8185|8186.5|8171.5|36
1676560200000|2023-02-16 15:10:00|8188.9|8173.9|8209|8194|8212.2|8197.2|8186.5|8171.5|59
1676560500000|2023-02-16 15:15:00|8208|8193|8201|8186|8213.5|8198.5|8199.6|8184.6|55
1676560800000|2023-02-16 15:20:00|8201.5|8186.5|8193.6|8178.6|8204.5|8189.5|8191.1|8176.1|20
1676561100000|2023-02-16 15:25:00|8192.6|8177.6|8198.5|8183.5|8202.6|8187.6|8191.6|8176.6|17
1676561400000|2023-02-16 15:30:00|8198.1|8183.1|8197.9|8182.9|8203.1|8188.1|8190.6|8175.6|51
1676561700000|2023-02-16 15:35:00|8198.2|8183.2|8217.4|8202.4|8240.3|8225.3|8198.2|8183.2|23
1676562000000|2023-02-16 15:40:00|8217.3|8202.3|8219.8|8204.8|8225.2|8210.2|8203|8188|58
1676562300000|2023-02-16 15:45:00|8220.3|8205.3|8236.8|8221.8|8241.1|8226.1|8210.4|8195.4|45
1676562600000|2023-02-16 15:50:00|8234.9|8219.9|8243.3|8228.3|8255.8|8240.8|8230.9|8215.9|27
1676562900000|2023-02-16 15:55:00|8243.8|8228.8|8218.2|8203.2|8243.8|8228.8|8217.2|8202.2|31
1676563200000|2023-02-16 16:00:00|8218.6|8203.6|8228.9|8213.9|8250|8235|8213.7|8198.7|85
1676563500000|2023-02-16 16:05:00|8228.5|8213.5|8214.4|8199.4|8231|8216|8210.9|8195.9|25
1676563800000|2023-02-16 16:10:00|8215.4|8200.4|8214.9|8199.9|8224.4|8209.4|8205.6|8190.6|47
1676564100000|2023-02-16 16:15:00|8214.4|8199.4|8200.4|8185.4|8214.4|8199.4|8196.9|8181.9|8
1676564400000|2023-02-16 16:20:00|8199.9|8184.9|8181.8|8166.8|8200.4|8185.4|8181.8|8166.8|31
1676564700000|2023-02-16 16:25:00|8181.3|8166.3|8152.5|8137.5|8181.3|8166.3|8150|8135|29
1676565000000|2023-02-16 16:30:00|8152|8137|8144.4|8129.4|8154.4|8139.4|8143.9|8128.9|31
1676565300000|2023-02-16 16:35:00|8144.9|8129.9|8141.6|8126.6|8147.6|8132.6|8133.7|8118.7|62
1676565600000|2023-02-16 16:40:00|8141.7|8126.7|8131.5|8116.5|8147.1|8132.1|8127.6|8112.6|78
1676565900000|2023-02-16 16:45:00|8131.4|8116.4|8164.3|8149.3|8173.8|8158.8|8131|8116|39
1676566200000|2023-02-16 16:50:00|8164.5|8149.5|8156.4|8141.4|8171.3|8156.3|8151.4|8136.4|35
1676566500000|2023-02-16 16:55:00|8156|8141|8166.7|8151.7|8166.7|8151.7|8151.3|8136.3|36
1676566800000|2023-02-16 17:00:00|8166.8|8151.8|8177.6|8162.6|8181.1|8166.1|8166.8|8151.8|103
1676567100000|2023-02-16 17:05:00|8177.5|8162.5|8205.7|8190.7|8211.7|8196.7|8176.5|8161.5|14
1676567400000|2023-02-16 17:10:00|8205.9|8190.9|8228|8213|8237.2|8222.2|8205.9|8190.9|17
1676567700000|2023-02-16 17:15:00|8228.2|8213.2|8234.8|8219.8|8238.9|8223.9|8226.5|8211.5|20
1676568000000|2023-02-16 17:20:00|8233.9|8218.9|8227.8|8212.8|8235.3|8220.3|8226.3|8211.3|25
1676568300000|2023-02-16 17:25:00|8228.3|8213.3|8206.3|8191.3|8228.4|8213.4|8194.9|8179.9|35
1676568600000|2023-02-16 17:30:00|8207.9|8192.9|8219.7|8204.7|8220.8|8205.8|8196.8|8181.8|13
1676568900000|2023-02-16 17:35:00|8220.7|8205.7|8204.7|8189.7|8224.7|8209.7|8204.7|8189.7|7
1676569200000|2023-02-16 17:40:00|8204.2|8189.2|8201.7|8186.7|8209.2|8194.2|8197.2|8182.2|69
1676569500000|2023-02-16 17:45:00|8201.2|8186.2|8202.9|8187.9|8207.3|8192.3|8194|8179|18
1676569800000|2023-02-16 17:50:00|8202.4|8187.4|8218.3|8203.3|8223.9|8208.9|8202.3|8187.3|81
1676570100000|2023-02-16 17:55:00|8217.8|8202.8|8220.4|8205.4|8227.9|8212.9|8214.9|8199.9|24
1676570400000|2023-02-16 18:00:00|8219.4|8204.4|8219.5|8204.5|8228.4|8213.4|8214.1|8199.1|80
1676570700000|2023-02-16 18:05:00|8219.6|8204.6|8235.9|8220.9|8256.2|8241.2|8219.6|8204.6|126
1676571000000|2023-02-16 18:10:00|8235.4|8220.4|8227.8|8212.8|8239.9|8224.9|8226.8|8211.8|17
1676571300000|2023-02-16 18:15:00|8227.3|8212.3|8204.9|8189.9|8228.2|8213.2|8204.9|8189.9|21
1676571600000|2023-02-16 18:20:00|8202.4|8187.4|8208.2|8193.2|8218.2|8203.2|8193.3|8178.3|137
1676571900000|2023-02-16 18:25:00|8208.1|8193.1|8215.3|8200.3|8227.9|8212.9|8206.7|8191.7|54
1676572200000|2023-02-16 18:30:00|8216.3|8201.3|8194.7|8179.7|8216.3|8201.3|8194.7|8179.7|26
1676572500000|2023-02-16 18:35:00|8195.7|8180.7|8187.6|8172.6|8200.8|8185.8|8185|8170|363
1676572800000|2023-02-16 18:40:00|8187.5|8172.5|8202.9|8187.9|8202.9|8187.9|8175.6|8160.6|61
1676573100000|2023-02-16 18:45:00|8203|8188|8208|8193|8215.1|8200.1|8201.1|8186.1|47
1676573400000|2023-02-16 18:50:00|8206.6|8191.6|8214|8199|8219.1|8204.1|8206.1|8191.1|108
1676573700000|2023-02-16 18:55:00|8214.5|8199.5|8210.9|8195.9|8222.5|8207.5|8209.5|8194.5|66
1676574000000|2023-02-16 19:00:00|8210.8|8195.8|8185.7|8170.7|8214.9|8199.9|8185.7|8170.7|91
1676574300000|2023-02-16 19:05:00|8186.2|8171.2|8200.1|8185.1|8201.6|8186.6|8181.6|8166.6|40
1676574600000|2023-02-16 19:10:00|8196.1|8181.1|8204.1|8189.1|8214.1|8199.1|8189.3|8174.3|597
1676574900000|2023-02-16 19:15:00|8206.4|8191.4|8201.6|8186.6|8212.2|8191.4|8185.7|8170.7|183
1676599200000|2023-02-17 02:00:00|8215.3|8177.8|8182.9|8167.9|8224.5|8195.3|8182.9|8162.6|26
1676599500000|2023-02-17 02:05:00|8183.4|8168.4|8178.1|8163.1|8183.6|8168.6|8174.5|8159.5|14
1676599800000|2023-02-17 02:10:00|8179|8164|8186.7|8171.7|8193.7|8178.7|8175.9|8160.9|41
1676600100000|2023-02-17 02:15:00|8186.8|8171.8|8188.2|8173.2|8188.6|8173.6|8186.8|8171.8|0
1676600400000|2023-02-17 02:20:00|8188.3|8173.3|8210.2|8195.2|8211.1|8196.1|8188.2|8173.2|1
1676600700000|2023-02-17 02:25:00|8209.7|8194.7|8220.7|8205.7|8224.7|8209.7|8205.7|8190.7|5
1676601000000|2023-02-17 02:30:00|8220.2|8205.2|8224.2|8209.2|8227.2|8212.2|8215.8|8200.8|3
1676601300000|2023-02-17 02:35:00|8223.7|8208.7|8215.8|8200.8|8232.7|8217.7|8215.8|8200.8|1
1676601600000|2023-02-17 02:40:00|8217.3|8202.3|8231.8|8216.8|8236.8|8221.8|8217.3|8202.3|0
1676601900000|2023-02-17 02:45:00|8233.3|8218.3|8240.7|8225.7|8240.8|8225.8|8222.3|8207.3|1
1676602200000|2023-02-17 02:50:00|8238.3|8223.3|8237.4|8222.4|8245.9|8230.9|8236.3|8221.3|3
1676602500000|2023-02-17 02:55:00|8237.3|8222.3|8237.4|8222.4|8244.4|8229.4|8233.9|8218.9|0
1676602800000|2023-02-17 03:00:00|8237.3|8222.3|8223.4|8208.4|8237.3|8222.3|8223.4|8208.4|1
1676603100000|2023-02-17 03:05:00|8221.5|8206.5|8214.4|8199.4|8222.4|8207.4|8214.4|8199.4|4
1676603400000|2023-02-17 03:10:00|8215.3|8200.3|8211.9|8196.9|8215.8|8200.8|8210.4|8195.4|0
1676603700000|2023-02-17 03:15:00|8212.4|8197.4|8213.8|8198.8|8215.3|8200.3|8212.4|8197.4|0
1676604000000|2023-02-17 03:20:00|8213.9|8198.9|8218.4|8203.4|8219.3|8204.3|8213.9|8198.9|1
1676604300000|2023-02-17 03:25:00|8218.9|8203.9|8218.9|8203.9|8218.9|8203.9|8218.9|8203.9|1
1676604600000|2023-02-17 03:30:00|8217|8202|8219.3|8204.3|8219.8|8204.8|8214.9|8199.9|4
1676604900000|2023-02-17 03:35:00|8218.8|8203.8|8218.8|8203.8|8219.3|8204.3|8218.8|8203.8|0
1676605200000|2023-02-17 03:40:00|8218.4|8203.4|8218.4|8203.4|8218.4|8203.4|8218.4|8203.4|0
1676605500000|2023-02-17 03:45:00|8219.3|8204.3|8219.8|8204.8|8219.8|8204.8|8218.8|8203.8|0
1676605800000|2023-02-17 03:50:00|8218.4|8203.4|8215.4|8200.4|8218.4|8203.4|8214.9|8199.9|0
1676606100000|2023-02-17 03:55:00|8215.3|8200.3|8214.9|8199.9|8215.3|8200.3|8214.8|8199.8|0
1676606400000|2023-02-17 04:00:00|8215.3|8200.3|8214.9|8199.9|8215.3|8200.3|8214.9|8199.9|0
1676606700000|2023-02-17 04:05:00|8215.3|8200.3|8214.8|8199.8|8215.3|8200.3|8214.8|8199.8|4
1676607000000|2023-02-17 04:10:00|8214.4|8199.4|8215.9|8200.9|8215.9|8200.9|8210.3|8195.3|7
1676607300000|2023-02-17 04:15:00|8214.4|8199.4|8213.4|8198.4|8214.4|8199.4|8210.9|8195.9|0
1676607600000|2023-02-17 04:20:00|8210.9|8195.9|8210.9|8195.9|8213.4|8198.4|8210.9|8195.9|0
1676607900000|2023-02-17 04:25:00|8211.4|8196.4|8223.4|8208.4|8223.9|8208.9|8209.9|8194.9|1
1676608500000|2023-02-17 04:35:00|8222.9|8207.9|8223.4|8208.4|8223.4|8208.4|8222.4|8207.4|0
1676608800000|2023-02-17 04:40:00|8223.5|8208.5|8218.9|8203.9|8223.9|8208.9|8218.4|8203.4|0
1676609100000|2023-02-17 04:45:00|8218.4|8203.4|8218.4|8203.4|8219.4|8204.4|8217.4|8202.4|0
1676609400000|2023-02-17 04:50:00|8218.5|8203.5|8215.9|8200.9|8218.9|8203.9|8215.9|8200.9|0
1676609700000|2023-02-17 04:55:00|8216|8201|8216|8201|8216.4|8201.4|8215.9|8200.9|1
1676610000000|2023-02-17 05:00:00|8216.4|8201.4|8212.9|8197.9|8216.4|8201.4|8212.9|8197.9|1
1676610300000|2023-02-17 05:05:00|8213|8198|8212.9|8197.9|8213.4|8198.4|8212.9|8197.9|0
1676610600000|2023-02-17 05:10:00|8213.4|8198.4|8212.5|8197.5|8213.5|8198.5|8212.5|8197.5|0
1676611500000|2023-02-17 05:25:00|8212.4|8197.4|8213|8198|8215|8200|8212|8197|0
1676611800000|2023-02-17 05:30:00|8212.5|8197.5|8216|8201|8216.9|8201.9|8212|8197|2
1676612100000|2023-02-17 05:35:00|8216.1|8201.1|8215|8200|8218.5|8203.5|8214|8199|0
1676612400000|2023-02-17 05:40:00|8214.5|8199.5|8213|8198|8219.5|8204.5|8213|8198|0
1676612700000|2023-02-17 05:45:00|8213.5|8198.5|8213|8198|8213.5|8198.5|8212.5|8197.5|2
1676613000000|2023-02-17 05:50:00|8212.9|8197.9|8213|8198|8213|8198|8212.9|8197.9|1
1676613300000|2023-02-17 05:55:00|8212.9|8197.9|8212|8197|8212.9|8197.9|8212|8197|0
1676613600000|2023-02-17 06:00:00|8212.3|8197.3|8219.5|8204.5|8221|8206|8212.3|8197.3|0
1676613900000|2023-02-17 06:05:00|8220|8205|8216|8201|8220|8205|8216|8201|0
1676614200000|2023-02-17 06:10:00|8215.5|8200.5|8216|8201|8216|8201|8215|8200|0
1676614500000|2023-02-17 06:15:00|8215.4|8200.4|8216.5|8201.5|8218|8203|8215.4|8200.4|1
1676614800000|2023-02-17 06:20:00|8216|8201|8206|8191|8216|8201|8205.5|8190.5|3
1676615100000|2023-02-17 06:25:00|8199.9|8184.9|8199|8184|8199.9|8184.9|8193.6|8178.6|1
1676615400000|2023-02-17 06:30:00|8199.5|8184.5|8204.5|8189.5|8204.5|8189.5|8199.5|8184.5|0
1676615700000|2023-02-17 06:35:00|8204|8189|8192.6|8177.6|8204|8189|8186.5|8171.5|1
1676616000000|2023-02-17 06:40:00|8193.1|8178.1|8187|8172|8193.1|8178.1|8186.5|8171.5|6
1676616300000|2023-02-17 06:45:00|8188.1|8173.1|8178.1|8163.1|8188.1|8173.1|8176.6|8161.6|0
1676616600000|2023-02-17 06:50:00|8175.6|8160.6|8172.1|8157.1|8175.6|8160.6|8171.1|8156.1|1
1676616900000|2023-02-17 06:55:00|8172|8157|8173.1|8158.1|8175.1|8160.1|8171.6|8156.6|2
1676617200000|2023-02-17 07:00:00|8173.5|8158.5|8173.7|8158.7|8174.6|8159.6|8165.7|8150.7|6
1676617500000|2023-02-17 07:05:00|8173.6|8158.6|8176.6|8161.6|8186.8|8171.8|8169.6|8154.6|1
1676617800000|2023-02-17 07:10:00|8176.9|8161.9|8174.6|8159.6|8182.1|8167.1|8170.1|8155.1|0
1676618100000|2023-02-17 07:15:00|8172.1|8157.1|8175.6|8160.6|8175.6|8160.6|8165.3|8150.3|11
1676618400000|2023-02-17 07:20:00|8176.1|8161.1|8170.1|8155.1|8179.1|8164.1|8168.1|8153.1|1
1676618700000|2023-02-17 07:25:00|8170.6|8155.6|8168.2|8153.2|8175.6|8160.6|8168.2|8153.2|1
1676619000000|2023-02-17 07:30:00|8168.1|8153.1|8165.3|8150.3|8168.1|8153.1|8164.8|8149.8|3
1676619300000|2023-02-17 07:35:00|8165.2|8150.2|8162.6|8147.6|8165.2|8150.2|8156.6|8141.6|28
1676619600000|2023-02-17 07:40:00|8162.1|8147.1|8176.6|8161.6|8179.6|8164.6|8162.1|8147.1|0
1676619900000|2023-02-17 07:45:00|8176.5|8161.5|8178.1|8163.1|8178.7|8163.7|8170.5|8155.5|5
1676620200000|2023-02-17 07:50:00|8178.6|8163.6|8167.7|8152.7|8184|8169|8167.2|8152.2|11
1676620500000|2023-02-17 07:55:00|8168.2|8153.2|8163.1|8148.1|8172.2|8157.2|8161.3|8146.3|10
1676620800000|2023-02-17 08:00:00|8162.2|8147.2|8149.9|8134.9|8162.2|8147.2|8149.4|8134.4|5
1676621100000|2023-02-17 08:05:00|8150.3|8135.3|8150.9|8135.9|8153.8|8138.8|8149.9|8134.9|1
1676621400000|2023-02-17 08:10:00|8151.4|8136.4|8149.4|8134.4|8156.8|8141.8|8148.9|8133.9|2
1676621700000|2023-02-17 08:15:00|8148.9|8133.9|8158.6|8143.6|8161.1|8146.1|8148.4|8133.4|10
1676622000000|2023-02-17 08:20:00|8158.1|8143.1|8147.6|8132.6|8158.1|8143.1|8142.1|8127.1|3
1676622300000|2023-02-17 08:25:00|8147|8132|8146.1|8131.1|8150.6|8135.6|8143.6|8128.6|1
1676622600000|2023-02-17 08:30:00|8145.6|8130.6|8144.6|8129.6|8146.1|8131.1|8141.6|8126.6|0
1676622900000|2023-02-17 08:35:00|8145|8130|8142.1|8127.1|8146.5|8131.5|8141.1|8126.1|5
1676623200000|2023-02-17 08:40:00|8141.1|8126.1|8148|8133|8148|8133|8141.1|8126.1|1
1676623500000|2023-02-17 08:45:00|8148.5|8133.5|8144.1|8129.1|8148.5|8133.5|8143.6|8128.6|23
1676623800000|2023-02-17 08:50:00|8144.6|8129.6|8148|8133|8148.9|8133.9|8140.7|8125.7|7
1676624100000|2023-02-17 08:55:00|8148.5|8133.5|8149.3|8134.3|8150.3|8135.3|8143.7|8128.7|19
1676624400000|2023-02-17 09:00:00|8148.8|8133.8|8143.7|8128.7|8149.3|8134.3|8141.2|8126.2|4
1676624700000|2023-02-17 09:05:00|8144.3|8129.3|8145.2|8130.2|8147.9|8132.9|8142.2|8127.2|3
1676625000000|2023-02-17 09:10:00|8145.7|8130.7|8146|8131|8146.6|8131.6|8144.6|8129.6|2
1676625300000|2023-02-17 09:15:00|8145.1|8130.1|8145.5|8130.5|8146.5|8131.5|8144.1|8129.1|1
1676625600000|2023-02-17 09:20:00|8145|8130|8146|8131|8154.6|8139.6|8144.1|8129.1|7
1676625900000|2023-02-17 09:25:00|8145.5|8130.5|8148.4|8133.4|8150.3|8135.3|8145.5|8130.5|1
1676626200000|2023-02-17 09:30:00|8149.4|8134.4|8156|8141|8158|8143|8146.5|8131.5|6
1676626500000|2023-02-17 09:35:00|8155.5|8140.5|8159.1|8144.1|8159.1|8144.1|8149.5|8134.5|1
1676626800000|2023-02-17 09:40:00|8159.5|8144.5|8156.5|8141.5|8160.5|8145.5|8154.9|8139.9|3
1676627100000|2023-02-17 09:45:00|8156|8141|8165.7|8150.7|8167.3|8152.3|8155.3|8140.3|26
1676627400000|2023-02-17 09:50:00|8164.8|8149.8|8157.2|8142.2|8164.8|8149.8|8156.2|8141.2|0
1676627700000|2023-02-17 09:55:00|8156.7|8141.7|8154|8139|8156.7|8141.7|8147.4|8132.4|1
1676628000000|2023-02-17 10:00:00|8154.5|8139.5|8148.3|8133.3|8154.5|8139.5|8144.5|8129.5|16
1676628300000|2023-02-17 10:05:00|8147.8|8132.8|8145.7|8130.7|8147.8|8132.8|8145.2|8130.2|1
1676628600000|2023-02-17 10:10:00|8145.2|8130.2|8147.2|8132.2|8149.7|8134.7|8144.2|8129.2|0
1676628900000|2023-02-17 10:15:00|8144.7|8129.7|8156.2|8141.2|8157.7|8142.7|8144.7|8129.7|0
1676629200000|2023-02-17 10:20:00|8155.7|8140.7|8151.7|8136.7|8156.2|8141.2|8148.7|8133.7|0
1676629500000|2023-02-17 10:25:00|8156.2|8141.2|8161.2|8146.2|8162.2|8147.2|8155.2|8140.2|0
1676629800000|2023-02-17 10:30:00|8159.7|8144.7|8153.5|8138.5|8159.7|8144.7|8151.7|8136.7|5
1676630100000|2023-02-17 10:35:00|8153|8138|8147|8132|8156.5|8141.5|8146.5|8131.5|1
1676630400000|2023-02-17 10:40:00|8146.4|8131.4|8146.5|8131.5|8152|8137|8145|8130|0
1676630700000|2023-02-17 10:45:00|8146|8131|8151.1|8136.1|8156.1|8141.1|8144.5|8129.5|3
1676631000000|2023-02-17 10:50:00|8151.6|8136.6|8152.1|8137.1|8153.1|8138.1|8149.1|8134.1|0
1676631300000|2023-02-17 10:55:00|8151.1|8136.1|8144.6|8129.6|8151.6|8136.6|8141.1|8126.1|1
1676631600000|2023-02-17 11:00:00|8145.1|8130.1|8142.6|8127.6|8145.6|8130.6|8140.7|8125.7|3
1676631900000|2023-02-17 11:05:00|8142.1|8127.1|8141.7|8126.7|8143.1|8128.1|8140.2|8125.2|1
1676632200000|2023-02-17 11:10:00|8142.1|8127.1|8139.7|8124.7|8142.6|8127.6|8135.1|8120.1|0
1676632500000|2023-02-17 11:15:00|8139.6|8124.6|8140.2|8125.2|8141.2|8126.2|8137.2|8122.2|0
1676632800000|2023-02-17 11:20:00|8140.1|8125.1|8142|8127|8142|8127|8134.2|8119.2|4
1676633100000|2023-02-17 11:25:00|8140.1|8125.1|8141.6|8126.6|8144|8129|8140.1|8125.1|1
1676633400000|2023-02-17 11:30:00|8141.5|8126.5|8136.2|8121.2|8141.5|8126.5|8136.2|8121.2|0
1676633700000|2023-02-17 11:35:00|8135.7|8120.7|8135.2|8120.2|8137.6|8122.6|8134.3|8119.3|1
1676634000000|2023-02-17 11:40:00|8135.7|8120.7|8131.3|8116.3|8137.7|8122.7|8130.9|8115.9|3
1676634300000|2023-02-17 11:45:00|8131.8|8116.8|8138.4|8123.4|8138.8|8123.8|8131.8|8116.8|49
1676634600000|2023-02-17 11:50:00|8137.9|8122.9|8133.2|8118.2|8137.9|8122.9|8133.2|8118.2|2
1676634900000|2023-02-17 11:55:00|8136|8121|8145.4|8130.4|8146.9|8131.9|8136|8121|15
1676635200000|2023-02-17 12:00:00|8143.9|8128.9|8148|8133|8157.5|8142.5|8143|8128|1
1676635500000|2023-02-17 12:05:00|8147.8|8132.8|8135.5|8120.5|8147.8|8132.8|8135.5|8120.5|0
1676635800000|2023-02-17 12:10:00|8133.5|8118.5|8124.7|8109.7|8135|8120|8119|8104|15
1676636100000|2023-02-17 12:15:00|8125.2|8110.2|8122.6|8107.6|8126.6|8111.6|8120.2|8105.2|9
1676636400000|2023-02-17 12:20:00|8124.4|8109.4|8126.8|8111.8|8127.2|8112.2|8120.7|8105.7|20
1676636700000|2023-02-17 12:25:00|8126.3|8111.3|8121.8|8106.8|8126.3|8111.3|8119.8|8104.8|1
1676637000000|2023-02-17 12:30:00|8122.8|8107.8|8115.3|8100.3|8122.8|8107.8|8114.3|8099.3|8
1676637300000|2023-02-17 12:35:00|8110.3|8095.3|8114.3|8099.3|8115.2|8100.2|8109.3|8094.3|15
1676637600000|2023-02-17 12:40:00|8113.8|8098.8|8121.8|8106.8|8122.3|8107.3|8113.7|8098.7|3
1676637900000|2023-02-17 12:45:00|8121.3|8106.3|8129.3|8114.3|8141.3|8126.3|8121.3|8106.3|18
1676638200000|2023-02-17 12:50:00|8128.8|8113.8|8121.3|8106.3|8128.8|8113.8|8121.3|8106.3|5
1676638500000|2023-02-17 12:55:00|8121.1|8106.1|8115.4|8100.4|8121.1|8106.1|8112.8|8097.8|10
1676638800000|2023-02-17 13:00:00|8114.9|8099.9|8107.4|8092.4|8117.3|8102.3|8104.4|8089.4|10
1676639100000|2023-02-17 13:05:00|8107.9|8092.9|8116.8|8101.8|8118.4|8103.4|8105.9|8090.9|6
1676639400000|2023-02-17 13:10:00|8115.4|8100.4|8115.4|8100.4|8119.9|8104.9|8110.4|8095.4|4
1676639700000|2023-02-17 13:15:00|8115|8100|8106.9|8091.9|8118.5|8103.5|8106.9|8091.9|5
1676640000000|2023-02-17 13:20:00|8107|8092|8115|8100|8116.4|8101.4|8105.4|8090.4|2
1676640300000|2023-02-17 13:25:00|8114|8099|8107.5|8092.5|8119.5|8104.5|8105.5|8090.5|6
1676640600000|2023-02-17 13:30:00|8108|8093|8118|8103|8118|8103|8105.5|8090.5|26
1676640900000|2023-02-17 13:35:00|8119|8104|8127.5|8112.5|8131.5|8116.5|8115.5|8100.5|16
1676641200000|2023-02-17 13:40:00|8126.5|8111.5|8113.4|8098.4|8126.5|8111.5|8113.4|8098.4|3
1676641500000|2023-02-17 13:45:00|8113.8|8098.8|8113.4|8098.4|8123.8|8108.8|8110.4|8095.4|9
1676641800000|2023-02-17 13:50:00|8112.4|8097.4|8112.3|8097.3|8115.8|8100.8|8109.8|8094.8|36
1676642100000|2023-02-17 13:55:00|8112.8|8097.8|8107.5|8092.5|8115.3|8100.3|8107.5|8092.5|92
1676642400000|2023-02-17 14:00:00|8107|8092|8112.5|8097.5|8120.5|8105.5|8107|8092|14
1676642700000|2023-02-17 14:05:00|8112|8097|8126.4|8111.4|8134.9|8119.9|8112|8097|18
1676643000000|2023-02-17 14:10:00|8126.5|8111.5|8124|8109|8151.3|8136.3|8123|8108|73
1676643300000|2023-02-17 14:15:00|8127.5|8112.5|8140.5|8125.5|8144.5|8129.5|8124.8|8109.8|91
1676643600000|2023-02-17 14:20:00|8140|8125|8136|8121|8140.5|8125.5|8124.1|8109.1|52
1676643900000|2023-02-17 14:25:00|8135.5|8120.5|8135|8120|8139.4|8124.4|8130.9|8115.9|5
1676644200000|2023-02-17 14:30:00|8134|8119|8164.9|8149.9|8169.3|8154.3|8132|8117|226
1676644500000|2023-02-17 14:35:00|8165.3|8150.3|8162|8147|8169.4|8154.4|8155.4|8140.4|10
1676644800000|2023-02-17 14:40:00|8161.8|8146.8|8130.3|8115.3|8169.2|8154.2|8130.3|8115.3|169
1676645100000|2023-02-17 14:45:00|8130.8|8115.8|8123.1|8108.1|8131.2|8116.2|8119.3|8104.3|25
1676645400000|2023-02-17 14:50:00|8123.6|8108.6|8117.4|8102.4|8124.6|8109.6|8113.2|8098.2|20
1676645700000|2023-02-17 14:55:00|8116.4|8101.4|8135.7|8120.7|8135.7|8120.7|8115.4|8100.4|31
1676646000000|2023-02-17 15:00:00|8135.6|8120.6|8125.7|8110.7|8135.6|8120.6|8122.8|8107.8|8
1676646300000|2023-02-17 15:05:00|8125.2|8110.2|8129.7|8114.7|8135.2|8120.2|8114.7|8099.7|38
1676646600000|2023-02-17 15:10:00|8129.2|8114.2|8131.8|8116.8|8148.8|8133.8|8128.2|8113.2|35
1676646900000|2023-02-17 15:15:00|8133.3|8118.3|8127.9|8112.9|8138.2|8123.2|8121.3|8106.3|36
1676647200000|2023-02-17 15:20:00|8127.4|8112.4|8151.9|8136.9|8169.4|8154.4|8126.9|8111.9|8
1676647500000|2023-02-17 15:25:00|8152.4|8137.4|8154.4|8139.4|8160.3|8145.3|8148.9|8133.9|76
1676647800000|2023-02-17 15:30:00|8154.9|8139.9|8132.2|8117.2|8154.9|8139.9|8125.7|8110.7|288
1676648100000|2023-02-17 15:35:00|8131.3|8116.3|8126.8|8111.8|8142.3|8127.3|8126.8|8111.8|24
1676648400000|2023-02-17 15:40:00|8126.4|8111.4|8123|8108|8127.4|8112.4|8090.9|8075.9|158
1676648700000|2023-02-17 15:45:00|8122.9|8107.9|8149.6|8134.6|8157|8142|8121.4|8106.4|13
1676649000000|2023-02-17 15:50:00|8150.3|8135.3|8135.1|8120.1|8150.8|8135.8|8127.1|8112.1|5
1676649300000|2023-02-17 15:55:00|8135.2|8120.2|8151.7|8136.7|8155.3|8140.3|8135.2|8120.2|88
1676649600000|2023-02-17 16:00:00|8150.7|8135.7|8186.9|8171.9|8208.3|8193.3|8148|8133|35
1676649900000|2023-02-17 16:05:00|8187.4|8172.4|8212.2|8197.2|8224.4|8209.4|8187.4|8172.4|33
1676650200000|2023-02-17 16:10:00|8212.7|8197.7|8194|8179|8221.5|8206.5|8192|8177|39
1676650500000|2023-02-17 16:15:00|8194.5|8179.5|8175.2|8160.2|8199.9|8184.9|8171.7|8156.7|2
1676650800000|2023-02-17 16:20:00|8174.7|8159.7|8181.5|8166.5|8183.9|8168.9|8160.6|8145.6|52
1676651100000|2023-02-17 16:25:00|8181.4|8166.4|8174.3|8159.3|8190.2|8175.2|8171.3|8156.3|15
1676651400000|2023-02-17 16:30:00|8175.3|8160.3|8167.7|8152.7|8185.1|8170.1|8162.6|8147.6|27
1676651700000|2023-02-17 16:35:00|8167.2|8152.2|8178.5|8163.5|8191.1|8176.1|8162.7|8147.7|23
1676652000000|2023-02-17 16:40:00|8179|8164|8164|8149|8181|8166|8153|8138|60
1676652300000|2023-02-17 16:45:00|8162.5|8147.5|8158.5|8143.5|8164|8149|8157.4|8142.4|4
1676652600000|2023-02-17 16:50:00|8158.4|8143.4|8137.4|8122.4|8158.5|8143.5|8134.9|8119.9|3
1676652900000|2023-02-17 16:55:00|8137.3|8122.3|8123.4|8108.4|8137.3|8122.3|8119.4|8104.4|6
1676653200000|2023-02-17 17:00:00|8123.3|8108.3|8123.8|8108.8|8142.8|8127.8|8122.4|8107.4|10
1676653500000|2023-02-17 17:05:00|8123.3|8108.3|8134.8|8119.8|8142.8|8127.8|8123.3|8108.3|17
1676653800000|2023-02-17 17:10:00|8134.9|8119.9|8148.3|8133.3|8150.8|8135.8|8130.8|8115.8|8
1676654100000|2023-02-17 17:15:00|8146.3|8131.3|8138.5|8123.5|8151.3|8136.3|8138.4|8123.4|91
1676654400000|2023-02-17 17:20:00|8140|8125|8148.6|8133.6|8158.5|8143.5|8137.5|8122.5|7
1676654700000|2023-02-17 17:25:00|8148.8|8133.8|8169|8154|8170|8155|8144.9|8129.9|13
1676655000000|2023-02-17 17:30:00|8168.9|8153.9|8158.8|8143.8|8168.9|8153.9|8152.9|8137.9|7
1676655300000|2023-02-17 17:35:00|8158.7|8143.7|8149.3|8134.3|8162.3|8147.3|8148.9|8133.9|7
1676655600000|2023-02-17 17:40:00|8152.2|8137.2|8151.2|8136.2|8153.8|8138.8|8147.1|8132.1|41
1676655900000|2023-02-17 17:45:00|8150.8|8135.8|8152.2|8137.2|8153.3|8138.3|8141.7|8126.7|14
1676656200000|2023-02-17 17:50:00|8152.3|8137.3|8155.2|8140.2|8160.2|8145.2|8143.3|8128.3|8
1676656500000|2023-02-17 17:55:00|8154.7|8139.7|8149.1|8134.1|8162.7|8147.7|8149.1|8134.1|25
1676656800000|2023-02-17 18:00:00|8149.2|8134.2|8156.5|8141.5|8157|8142|8146|8131|67
1676657100000|2023-02-17 18:05:00|8154.6|8139.6|8146.5|8131.5|8156.5|8141.5|8146.5|8131.5|109
1676657400000|2023-02-17 18:10:00|8146.6|8131.6|8154.4|8139.4|8169|8154|8146.6|8131.6|118
1676657700000|2023-02-17 18:15:00|8154.2|8139.2|8147.9|8132.9|8154.2|8139.2|8147.5|8132.5|131
1676658000000|2023-02-17 18:20:00|8147.4|8132.4|8147|8132|8151|8136|8142.3|8127.3|16
1676658300000|2023-02-17 18:25:00|8148|8133|8150|8135|8152.5|8137.5|8145.6|8130.6|31
1676658600000|2023-02-17 18:30:00|8150.4|8135.4|8146.9|8131.9|8153|8138|8144.4|8129.4|62
1676658900000|2023-02-17 18:35:00|8147|8132|8152.8|8137.8|8153.3|8138.3|8136.4|8121.4|173
1676659200000|2023-02-17 18:40:00|8152.3|8137.3|8141.3|8126.3|8152.3|8137.3|8139.8|8124.8|148
1676659500000|2023-02-17 18:45:00|8141.2|8126.2|8148.8|8133.8|8151.3|8136.3|8140.8|8125.8|35
1676659800000|2023-02-17 18:50:00|8148.3|8133.3|8150.1|8135.1|8155.8|8140.8|8145.8|8130.8|60
1676660100000|2023-02-17 18:55:00|8149.7|8134.7|8156|8141|8179.4|8164.4|8148.7|8133.7|292
1676660400000|2023-02-17 19:00:00|8155.5|8140.5|8149|8134|8172|8157|8144.6|8129.6|72
1676660700000|2023-02-17 19:05:00|8149.5|8134.5|8151.3|8136.3|8162.5|8147.5|8144|8129|185
1676661000000|2023-02-17 19:10:00|8151.9|8136.9|8157.9|8142.9|8164.9|8149.9|8141.4|8126.4|638
1676661300000|2023-02-17 19:15:00|8158.9|8143.9|8165.9|8150.9|8180.4|8165.4|8158.9|8143.9|212
1676661600000|2023-02-17 19:20:00|8166.4|8151.4|8166.4|8151.4|8166.4|8151.4|8166.4|8151.4|0
1676909100000|2023-02-20 16:05:00|8170|8155|8170|8155|8170|8155|8170|8155|0
1676910300000|2023-02-20 16:25:00|8170.1|8155.1|8170.1|8155.1|8170.1|8155.1|8170.1|8155.1|0
1676944800000|2023-02-21 02:00:00|8205.2|8167.7|8217.5|8202.5|8229.4|8205.5|8190.5|8167.4|40
1676945100000|2023-02-21 02:05:00|8219.5|8204.5|8226.1|8211.1|8278.4|8249.2|8218.1|8203.1|21
1676945400000|2023-02-21 02:10:00|8230.6|8205.6|8235.7|8220.7|8252.6|8237.6|8226.2|8201.7|3
1676945700000|2023-02-21 02:15:00|8240.6|8215.6|8243.7|8218.7|8255.6|8236.1|8232.7|8210.9|1
1676946000000|2023-02-21 02:20:00|8243.6|8218.6|8236.7|8221.7|8248.9|8224.6|8231.1|8211.4|8
1676946300000|2023-02-21 02:25:00|8237.2|8222.2|8244.9|8219.9|8244.9|8225.2|8237.2|8218.2|9
1676946600000|2023-02-21 02:30:00|8245.4|8220.4|8253.3|8238.3|8275.1|8248.2|8242.4|8220.1|0
1676946900000|2023-02-21 02:35:00|8252.8|8237.8|8265.4|8240.4|8278.1|8248.7|8252.8|8232.9|0
1676947200000|2023-02-21 02:40:00|8266.4|8241.4|8244.9|8219.9|8271.9|8250.9|8238.4|8211.1|9
1676947500000|2023-02-21 02:45:00|8247.4|8222.4|8259.6|8222.1|8259.6|8228.4|8240.5|8209.1|1
1676947800000|2023-02-21 02:50:00|8262.6|8225.1|8237.7|8212.7|8262.6|8230.3|8232.7|8212.7|5
1676948100000|2023-02-21 02:55:00|8238.7|8213.7|8223.8|8208.8|8238.7|8219.7|8216.8|8201.8|35
1676948400000|2023-02-21 03:00:00|8223.7|8208.7|8224.3|8209.3|8226.3|8211.3|8218.9|8203.9|32
1676948700000|2023-02-21 03:05:00|8226.3|8211.3|8221.8|8206.8|8231.8|8216.8|8221.8|8206.8|3
1676949000000|2023-02-21 03:10:00|8221.9|8206.9|8215.8|8200.8|8225.8|8210.8|8215.8|8200.8|1
1676949300000|2023-02-21 03:15:00|8216.8|8201.8|8217.9|8202.9|8218.3|8203.3|8216.8|8201.8|0
1676949600000|2023-02-21 03:20:00|8217.8|8202.8|8214.9|8199.9|8219.9|8204.9|8209.8|8194.8|6
1676949900000|2023-02-21 03:25:00|8215.4|8200.4|8217.4|8202.4|8221.9|8206.9|8213.9|8198.9|4
1676950200000|2023-02-21 03:30:00|8216.9|8201.9|8211.9|8196.9|8217.4|8202.4|8211.4|8196.4|0
1676950500000|2023-02-21 03:35:00|8211.4|8196.4|8211.9|8196.9|8211.9|8196.9|8211.4|8196.4|0
1676950800000|2023-02-21 03:40:00|8212.9|8197.9|8215.4|8200.4|8215.4|8200.4|8212.9|8197.9|2
1676951100000|2023-02-21 03:45:00|8215.9|8200.9|8216.9|8201.9|8221.9|8206.9|8215.9|8200.9|0
1676951400000|2023-02-21 03:50:00|8216.4|8201.4|8209.9|8194.9|8216.4|8201.4|8209.4|8194.4|0
1676951700000|2023-02-21 03:55:00|8210.9|8195.9|8213.4|8198.4|8213.9|8198.9|8210.9|8195.9|0
1676952000000|2023-02-21 04:00:00|8220.9|8195.9|8223.4|8198.4|8223.4|8203.4|8217.4|8195.9|0
1676952300000|2023-02-21 04:05:00|8217.9|8202.9|8219.9|8204.9|8223.4|8204.9|8217.9|8197.9|0
1676952600000|2023-02-21 04:10:00|8225.8|8200.8|8217|8202|8225.8|8204|8217|8198.4|2
1676952900000|2023-02-21 04:15:00|8216.9|8201.9|8221.4|8196.4|8221.9|8202|8216.9|8196.4|3
1676953200000|2023-02-21 04:20:00|8216.4|8201.4|8218|8193|8218|8201.4|8216.4|8193|5
1676953500000|2023-02-21 04:25:00|8219.5|8194.5|8220.5|8195.5|8220.5|8195.5|8219.5|8194.5|0
1676953800000|2023-02-21 04:30:00|8221.4|8196.4|8220.5|8195.5|8221.4|8196.4|8220.5|8195.5|0
1676954100000|2023-02-21 04:35:00|8221|8196|8229.7|8192.2|8229.7|8199|8221|8192.2|0
1676954400000|2023-02-21 04:40:00|8223.5|8198.5|8224.4|8199.4|8230.2|8199.9|8223.5|8192.2|0
1676954700000|2023-02-21 04:45:00|8224|8199|8217|8192|8227.7|8199|8216.5|8189.8|1
1676955000000|2023-02-21 04:50:00|8219.5|8194.5|8221|8196|8221|8196|8219.5|8194.5|0
1676955300000|2023-02-21 04:55:00|8215.9|8200.9|8217.9|8202.9|8217.9|8202.9|8215.9|8200.9|0
1676955600000|2023-02-21 05:00:00|8218.9|8203.9|8219.8|8204.8|8220.4|8205.4|8218.9|8203.9|0
1676956500000|2023-02-21 05:15:00|8220.8|8205.8|8220.8|8205.8|8220.8|8205.8|8220.3|8205.3|1
1676956800000|2023-02-21 05:20:00|8220.3|8205.3|8220.8|8205.8|8222.8|8207.8|8219.3|8204.3|9
1676957100000|2023-02-21 05:25:00|8220.3|8205.3|8218.8|8203.8|8220.3|8205.3|8218.8|8203.8|3
1676957400000|2023-02-21 05:30:00|8213.8|8198.8|8218.3|8203.3|8218.3|8203.3|8213.3|8198.3|4
1676957700000|2023-02-21 05:35:00|8217.8|8202.8|8217.8|8202.8|8218.3|8203.3|8217.8|8202.8|0
1676958000000|2023-02-21 05:40:00|8217.9|8202.9|8218.4|8203.4|8218.4|8203.4|8217.9|8202.9|0
1676958300000|2023-02-21 05:45:00|8220.4|8205.4|8221.4|8206.4|8221.4|8206.4|8219.4|8204.4|0
1676958600000|2023-02-21 05:50:00|8221.3|8206.3|8248.8|8233.8|8249.3|8234.3|8219.4|8204.4|2
1676958900000|2023-02-21 05:55:00|8250.9|8235.9|8243.4|8228.4|8254.3|8239.3|8241.9|8226.9|5
1676959200000|2023-02-21 06:00:00|8243.3|8228.3|8249.9|8234.9|8251.9|8236.9|8240.4|8225.4|1
1676959500000|2023-02-21 06:05:00|8249.4|8234.4|8246.4|8231.4|8256.9|8241.9|8245.4|8230.4|1
1676959800000|2023-02-21 06:10:00|8244.9|8229.9|8255.7|8240.7|8259.8|8244.8|8239.4|8224.4|27
1676960100000|2023-02-21 06:15:00|8259.2|8244.2|8269.5|8254.5|8282.4|8260.5|8259.2|8242.5|138
1676960400000|2023-02-21 06:20:00|8269.6|8254.6|8278.1|8240.6|8280.6|8254.6|8263|8231.9|79
1676960700000|2023-02-21 06:25:00|8278.6|8241.1|8284.7|8247.2|8285.7|8248.2|8273.6|8236.1|11
1676961000000|2023-02-21 06:30:00|8282.2|8244.7|8273.8|8236.3|8282.2|8249.9|8267.6|8236.3|0
1676961300000|2023-02-21 06:35:00|8273.7|8236.2|8265|8240|8274.2|8243|8265|8233.8|0
1676961600000|2023-02-21 06:40:00|8260.6|8235.6|8262.2|8224.7|8263.7|8235.6|8257.3|8219.8|0
1676961900000|2023-02-21 06:45:00|8261.7|8224.2|8254.9|8229.9|8261.7|8229.9|8254.9|8223.7|0
1676962200000|2023-02-21 06:50:00|8257.4|8232.4|8256.9|8231.9|8257.9|8232.9|8254.4|8229.4|0
1676962500000|2023-02-21 06:55:00|8251.9|8236.9|8257.9|8232.9|8258.4|8236.9|8248.4|8229.9|7
1676962800000|2023-02-21 07:00:00|8258.4|8233.4|8245.4|8220.4|8258.4|8233.4|8245.4|8220.4|0
1676963100000|2023-02-21 07:05:00|8239.9|8224.9|8231|8216|8242.9|8224.9|8230|8211.9|3
1676963400000|2023-02-21 07:10:00|8230.5|8215.5|8228.1|8213.1|8232.6|8217.6|8225.5|8210.5|16
1676963700000|2023-02-21 07:15:00|8231.1|8216.1|8225.1|8210.1|8231.1|8216.1|8224.1|8209.1|3
1676964000000|2023-02-21 07:20:00|8224.6|8209.6|8208.6|8193.6|8233.2|8218.2|8207.6|8192.6|3
1676964300000|2023-02-21 07:25:00|8208.1|8193.1|8220.6|8205.6|8221.6|8206.6|8208.1|8193.1|0
1676964600000|2023-02-21 07:30:00|8220.1|8205.1|8219.6|8204.6|8220.6|8205.6|8218.1|8203.1|0
1676964900000|2023-02-21 07:35:00|8218.6|8203.6|8222.1|8207.1|8223.1|8208.1|8216.6|8201.6|0
1676965200000|2023-02-21 07:40:00|8223.1|8208.1|8222.6|8207.6|8223.1|8208.1|8219.6|8204.6|0
1676965500000|2023-02-21 07:45:00|8221.1|8206.1|8221.1|8206.1|8223.6|8208.6|8218.1|8203.1|8
1676965800000|2023-02-21 07:50:00|8219.6|8204.6|8224.1|8199.1|8224.1|8205.6|8219|8199.1|5
1676966100000|2023-02-21 07:55:00|8225.6|8200.6|8233.5|8208.5|8240.7|8210.6|8225.1|8194.5|4
1676966400000|2023-02-21 08:00:00|8237.2|8199.7|8222.4|8207.4|8237.2|8207.9|8221.9|8199.2|4
1676966700000|2023-02-21 08:05:00|8223.4|8208.4|8244.9|8219.9|8246.8|8226.9|8222.9|8203.5|2
1676967000000|2023-02-21 08:10:00|8238.9|8223.9|8249.8|8224.8|8250.9|8225.9|8234.4|8203.1|4
1676967300000|2023-02-21 08:15:00|8248.9|8223.9|8241.4|8216.4|8260.1|8230.9|8241|8209.7|24
1676967600000|2023-02-21 08:20:00|8241.5|8216.5|8234|8219|8243|8220.4|8234|8215.5|0
1676967900000|2023-02-21 08:25:00|8239.1|8214.1|8262.5|8247.5|8267.5|8248|8239.1|8214.1|0
1676968200000|2023-02-21 08:30:00|8261|8246|8269.5|8244.5|8273.5|8249|8260|8239.5|1
1676968500000|2023-02-21 08:35:00|8271.5|8246.5|8272.5|8257.5|8274|8257.5|8267|8244|0
1676968800000|2023-02-21 08:40:00|8272|8257|8268.5|8253.5|8276.5|8257|8264.5|8244.5|0
1676969100000|2023-02-21 08:45:00|8273.5|8248.5|8271.4|8256.4|8276.5|8258.4|8264.5|8244.5|1
1676969400000|2023-02-21 08:50:00|8271.9|8256.9|8263.9|8248.9|8271.9|8256.9|8262.9|8247.9|3
1676969700000|2023-02-21 08:55:00|8263.4|8248.4|8258.4|8243.4|8263.4|8248.4|8256.4|8241.4|0
1676970000000|2023-02-21 09:00:00|8256.4|8241.4|8263.4|8248.4|8265.9|8250.9|8255.4|8240.4|0
1676970300000|2023-02-21 09:05:00|8265.9|8250.9|8271.9|8256.9|8271.9|8256.9|8258.9|8243.9|3
1676970600000|2023-02-21 09:10:00|8270.9|8255.9|8287.9|8272.9|8290.4|8275.4|8269.9|8254.9|1
1676970900000|2023-02-21 09:15:00|8288.4|8273.4|8287.9|8272.9|8290.4|8275.4|8284.4|8269.4|6
1676971200000|2023-02-21 09:20:00|8286.9|8271.9|8285.9|8270.9|8288.4|8273.4|8272.9|8257.9|0
1676971500000|2023-02-21 09:25:00|8286.4|8271.4|8298.5|8283.5|8312|8297|8286.4|8271.4|7
1676971800000|2023-02-21 09:30:00|8300|8285|8310.5|8295.5|8315.4|8300.4|8293|8278|2
1676972100000|2023-02-21 09:35:00|8311.4|8296.4|8302|8287|8312.9|8297.9|8300.5|8285.5|0
1676972400000|2023-02-21 09:40:00|8302.5|8287.5|8312|8297|8312.9|8297.9|8301.5|8286.5|0
1676972700000|2023-02-21 09:45:00|8309|8294|8310.9|8295.9|8312.4|8297.4|8306|8291|1
1676973000000|2023-02-21 09:50:00|8309.9|8294.9|8311.4|8296.4|8314.9|8299.9|8307.4|8292.4|0
1676973300000|2023-02-21 09:55:00|8310.9|8295.9|8308.4|8293.4|8312.4|8297.4|8305.4|8290.4|4
1676973600000|2023-02-21 10:00:00|8309.9|8294.9|8302.4|8287.4|8311.4|8296.4|8297.9|8282.9|26
1676973900000|2023-02-21 10:05:00|8302.5|8287.5|8303.8|8288.8|8304.8|8289.8|8297.9|8282.9|63
1676974200000|2023-02-21 10:10:00|8303.3|8288.3|8317.8|8302.8|8317.8|8302.8|8303.3|8288.3|0
1676974500000|2023-02-21 10:15:00|8317.7|8302.7|8307.7|8292.7|8317.7|8302.7|8307.2|8292.2|10
1676974800000|2023-02-21 10:20:00|8307.8|8292.8|8311.7|8296.7|8312.7|8297.7|8307.8|8292.8|5
1676975100000|2023-02-21 10:25:00|8310.8|8295.8|8310.3|8295.3|8313.3|8298.3|8310.3|8295.3|0
1676975400000|2023-02-21 10:30:00|8310.8|8295.8|8312.8|8297.8|8314.8|8299.8|8310.8|8295.8|0
1676975700000|2023-02-21 10:35:00|8313.3|8298.3|8315.3|8300.3|8315.3|8300.3|8312.8|8297.8|3
1676976000000|2023-02-21 10:40:00|8316.3|8301.3|8316.7|8301.7|8317.7|8302.7|8313.7|8298.7|61
1676976300000|2023-02-21 10:45:00|8317.7|8302.7|8328.7|8313.7|8332.2|8316.7|8317.7|8302.2|5
1676976600000|2023-02-21 10:50:00|8329.2|8314.2|8311.2|8286.2|8331.7|8316.7|8309.2|8286.2|4
1676976900000|2023-02-21 10:55:00|8312.2|8287.2|8293.7|8278.7|8312.2|8287.2|8287.2|8268.2|2
1676977200000|2023-02-21 11:00:00|8296.2|8281.2|8298.7|8283.7|8303.2|8283.7|8292.7|8277.7|2
1676977500000|2023-02-21 11:05:00|8299.2|8284.2|8290.2|8275.2|8299.2|8284.2|8287.7|8272.7|2
1676977800000|2023-02-21 11:10:00|8288.2|8273.2|8292.7|8277.7|8295.2|8280.2|8288.2|8273.2|2
1676978100000|2023-02-21 11:15:00|8294.2|8279.2|8295.7|8280.7|8295.7|8280.7|8294.2|8279.2|1
1676978400000|2023-02-21 11:20:00|8295.8|8280.8|8295.2|8280.2|8301.2|8286.2|8290.7|8275.7|11
1676978700000|2023-02-21 11:25:00|8295.3|8280.3|8299.7|8284.7|8300.7|8285.7|8295.2|8280.2|45
1676979000000|2023-02-21 11:30:00|8299.6|8284.6|8305.2|8290.2|8305.7|8290.7|8297.7|8282.7|11
1676979300000|2023-02-21 11:35:00|8304.7|8289.7|8308.7|8293.7|8308.7|8293.7|8301.2|8286.2|12
1676979600000|2023-02-21 11:40:00|8309.7|8294.7|8321.2|8306.2|8321.2|8306.2|8305.7|8290.7|8
1676979900000|2023-02-21 11:45:00|8321.1|8306.1|8328.2|8313.2|8332.2|8317.2|8317.2|8302.2|12
1676980200000|2023-02-21 11:50:00|8329.2|8314.2|8313.7|8298.7|8330.7|8315.7|8312.7|8297.7|7
1676980500000|2023-02-21 11:55:00|8313.6|8298.6|8309.7|8294.7|8315.2|8300.2|8302.7|8287.7|7
1676980800000|2023-02-21 12:00:00|8305.2|8290.2|8279.2|8264.2|8307.2|8292.2|8279.2|8264.2|2
1676981100000|2023-02-21 12:05:00|8279.7|8264.7|8280.7|8265.7|8286.2|8271.2|8278.7|8263.7|2
1676981400000|2023-02-21 12:10:00|8280.2|8265.2|8279.2|8264.2|8285.2|8270.2|8279.2|8264.2|1
1676981700000|2023-02-21 12:15:00|8278.7|8263.7|8248.2|8233.2|8278.7|8263.7|8247.2|8232.2|2
1676982000000|2023-02-21 12:20:00|8247.2|8232.2|8242.2|8227.2|8255.7|8240.7|8241.2|8226.2|13
1676982300000|2023-02-21 12:25:00|8242.1|8227.1|8242.1|8227.1|8248.7|8230.7|8239.2|8223.7|7
1676982600000|2023-02-21 12:30:00|8241.6|8226.6|8249.1|8224.1|8259.3|8240.6|8241.1|8218.8|32
1676982900000|2023-02-21 12:35:00|8244.1|8229.1|8243.6|8218.6|8249|8229.1|8233.6|8215.6|5
1676983200000|2023-02-21 12:40:00|8242.6|8217.6|8247.1|8222.1|8248.8|8224.6|8239.6|8211.3|2
1676983500000|2023-02-21 12:45:00|8246.6|8221.6|8251.6|8236.6|8257.1|8237.1|8246.1|8221.1|2
1676983800000|2023-02-21 12:50:00|8253.6|8238.6|8273.1|8258.1|8273.1|8258.1|8252.6|8237.6|7
1676984100000|2023-02-21 12:55:00|8272.6|8257.6|8269.1|8244.1|8277.1|8260.1|8263.1|8243.1|2
1676984400000|2023-02-21 13:00:00|8264.1|8249.1|8241.6|8216.6|8268.1|8249.1|8236.6|8216.6|5
1676984700000|2023-02-21 13:05:00|8234.1|8219.1|8240.2|8225.2|8243.7|8228.7|8234.1|8218.6|3
1676985000000|2023-02-21 13:10:00|8240.7|8225.7|8254.7|8239.7|8259.6|8244.6|8240.1|8225.1|5
1676985300000|2023-02-21 13:15:00|8254.6|8239.6|8237.6|8222.6|8254.6|8239.6|8237.1|8222.1|22
1676985600000|2023-02-21 13:20:00|8238.1|8223.1|8238.7|8223.7|8243.6|8228.6|8228.1|8213.1|2
1676985900000|2023-02-21 13:25:00|8238.2|8223.2|8246.7|8231.7|8254.7|8239.7|8233.2|8218.2|5
1676986200000|2023-02-21 13:30:00|8247.7|8232.7|8273.7|8258.7|8289.6|8274.6|8236.7|8221.7|6
1676986500000|2023-02-21 13:35:00|8273.2|8258.2|8281.8|8266.8|8293.3|8278.3|8271.7|8256.7|10
1676986800000|2023-02-21 13:40:00|8280.8|8265.8|8288.3|8273.3|8297.8|8282.8|8280.8|8265.8|1
1676987100000|2023-02-21 13:45:00|8288.8|8273.8|8301.4|8286.4|8303.3|8288.3|8288.3|8273.3|1
1676987400000|2023-02-21 13:50:00|8302.4|8287.4|8297.9|8282.9|8303.9|8288.9|8290.4|8275.4|47
1676987700000|2023-02-21 13:55:00|8298.4|8283.4|8316.4|8301.4|8320.4|8305.4|8298.4|8283.4|47
1676988000000|2023-02-21 14:00:00|8317.4|8302.4|8385.5|8370.5|8385.5|8370.5|8315.4|8300.4|69
1676988300000|2023-02-21 14:05:00|8385|8370|8463.8|8426.3|8496.3|8458.8|8384|8369|31
1676988600000|2023-02-21 14:10:00|8464.8|8427.3|8443.6|8406.1|8464.8|8427.3|8428.9|8393.4|56
1676988900000|2023-02-21 14:15:00|8440.7|8403.2|8410|8395|8444.6|8407.1|8410|8385.9|30
1676989200000|2023-02-21 14:20:00|8409.5|8394.5|8382.6|8345.1|8428.8|8394.5|8382.1|8344.6|138
1676989500000|2023-02-21 14:25:00|8383.6|8346.1|8353.6|8316.1|8383.6|8346.1|8353.6|8316.1|82
1676989800000|2023-02-21 14:30:00|8354.1|8316.6|8377.1|8339.6|8381.5|8344|8346.3|8308.8|47
1676990100000|2023-02-21 14:35:00|8374.2|8336.7|8383.7|8346.2|8391.9|8354.4|8371.2|8333.7|11
1676990400000|2023-02-21 14:40:00|8383.2|8345.7|8372|8334.5|8397.5|8360|8371.5|8334|29
1676990700000|2023-02-21 14:45:00|8371.5|8334|8397|8359.5|8406|8368.5|8340.4|8324.1|12
1676991000000|2023-02-21 14:50:00|8401.9|8364.4|8393.5|8356|8409|8372.5|8382.7|8345.2|88
1676991300000|2023-02-21 14:55:00|8393|8355.5|8396.4|8358.9|8410.4|8375|8389|8351.5|22
1676991600000|2023-02-21 15:00:00|8392.9|8355.4|8386.4|8348.9|8401.5|8365.9|8377.8|8348|31
1676991900000|2023-02-21 15:05:00|8385.9|8348.4|8360.1|8322.6|8385.9|8348.4|8344.5|8319.5|35
1676992200000|2023-02-21 15:10:00|8359.2|8321.7|8338.6|8301.1|8359.2|8329.9|8321.1|8290.5|20
1676992500000|2023-02-21 15:15:00|8335.6|8298.1|8316.2|8278.7|8353.8|8322.8|8301.6|8278.7|71
1676992800000|2023-02-21 15:20:00|8315.2|8277.7|8294.2|8256.7|8315.2|8277.7|8278|8248.2|27
1676993100000|2023-02-21 15:25:00|8293.7|8256.2|8279.7|8242.2|8303.7|8268.9|8277|8241.2|29
1676993400000|2023-02-21 15:30:00|8280.7|8243.2|8253.1|8215.6|8280.7|8243.2|8232.8|8208.6|11
1676993700000|2023-02-21 15:35:00|8247.7|8210.2|8228.5|8191|8254.6|8217.1|8228.5|8191|18
1676994000000|2023-02-21 15:40:00|8227|8189.5|8229.6|8192.1|8254.1|8216.6|8212.6|8175.1|9
1676994300000|2023-02-21 15:45:00|8234.5|8197|8222|8184.5|8239.1|8201.6|8220.1|8182.6|7
1676994600000|2023-02-21 15:50:00|8221|8183.5|8192.9|8155.4|8221|8183.5|8192.9|8155.4|5
1676994900000|2023-02-21 15:55:00|8193.1|8155.6|8175.2|8137.7|8194|8156.5|8173.5|8136|22
1676995200000|2023-02-21 16:00:00|8180.1|8142.6|8190.5|8153|8216.4|8178.9|8180.1|8142.6|21
1676995500000|2023-02-21 16:05:00|8190.6|8153.1|8162.2|8147.2|8192.5|8155|8161.2|8137|102
1676995800000|2023-02-21 16:10:00|8162.7|8147.7|8184|8146.5|8192.2|8154.7|8160.7|8138|54
1676996100000|2023-02-21 16:15:00|8181|8143.5|8170.4|8145.4|8185.4|8147.9|8165.9|8136.2|12
1676996400000|2023-02-21 16:20:00|8166.9|8141.9|8168.5|8131|8175.1|8147.4|8152.9|8124.6|21
1676996700000|2023-02-21 16:25:00|8168.1|8130.6|8167.4|8142.4|8175|8142.4|8153.8|8126.1|6
1676997000000|2023-02-21 16:30:00|8165.4|8140.4|8173.8|8136.3|8180.7|8143.2|8164.9|8130.3|2
1676997300000|2023-02-21 16:35:00|8172.3|8134.8|8147.4|8122.4|8172.3|8134.8|8146.4|8121.2|16
1676997600000|2023-02-21 16:40:00|8148.4|8123.4|8151.4|8136.4|8157.8|8136.8|8145.9|8120.9|6
1676997900000|2023-02-21 16:45:00|8149.9|8134.9|8154.1|8129.1|8158|8137.9|8146.5|8126.6|8
1676998200000|2023-02-21 16:50:00|8152.6|8127.6|8154.1|8139.1|8156|8139.1|8146.5|8126.6|3
1676998500000|2023-02-21 16:55:00|8153.6|8138.6|8175.1|8137.6|8185.4|8147.9|8149|8122.5|66
1676998800000|2023-02-21 17:00:00|8172.6|8135.1|8176.2|8138.7|8179.7|8146.1|8168.7|8133.8|16
1676999100000|2023-02-21 17:05:00|8177.2|8139.7|8195.1|8157.6|8197|8161.7|8173.7|8139.7|37
1676999400000|2023-02-21 17:10:00|8194.1|8156.6|8192.5|8155|8203.3|8165.8|8190|8152.5|0
1676999700000|2023-02-21 17:15:00|8191|8153.5|8186|8148.5|8196|8158.5|8181.1|8143.6|0
1677000000000|2023-02-21 17:20:00|8184.6|8147.1|8192.4|8154.9|8196.4|8158.9|8183.7|8146.2|10
1677000300000|2023-02-21 17:25:00|8188|8150.5|8192.9|8155.4|8200.4|8162.9|8183|8145.5|1
1677000600000|2023-02-21 17:30:00|8191.4|8153.9|8200.4|8162.9|8200.4|8162.9|8184.5|8147|0
1677000900000|2023-02-21 17:35:00|8206.3|8168.8|8201|8163.5|8214.3|8176.8|8199.4|8161.9|7
1677001200000|2023-02-21 17:40:00|8200.5|8163|8200.9|8163.4|8216|8178.5|8200.5|8163|24
1677001500000|2023-02-21 17:45:00|8200|8162.5|8208.1|8170.6|8208.3|8170.8|8193.5|8156|11
1677001800000|2023-02-21 17:50:00|8211.1|8173.6|8210.2|8172.7|8223|8185.5|8210.1|8172.6|0
1677002100000|2023-02-21 17:55:00|8206.3|8168.8|8229.4|8191.9|8236.2|8198.7|8206.3|8168.8|2
1677002400000|2023-02-21 18:00:00|8227.9|8190.4|8245.6|8208.1|8245.6|8208.1|8223.9|8186.4|2
1677002700000|2023-02-21 18:05:00|8248.5|8211|8270.5|8233|8282.3|8244.8|8248.5|8211|2
1677003000000|2023-02-21 18:10:00|8272|8234.5|8295.5|8258|8300.2|8262.7|8272|8234.5|23
1677003300000|2023-02-21 18:15:00|8297|8259.5|8282.9|8245.4|8299.4|8261.9|8282.9|8245.4|7
1677003600000|2023-02-21 18:20:00|8279.4|8241.9|8273.9|8236.4|8284.5|8247|8273.4|8235.9|43
1677003900000|2023-02-21 18:25:00|8270|8232.5|8246.8|8209.3|8276.9|8239.4|8236|8198.5|15
1677004200000|2023-02-21 18:30:00|8235.4|8220.4|8247.5|8210|8265|8227.5|8235.4|8209.5|14
1677004500000|2023-02-21 18:35:00|8247|8209.5|8243.5|8206|8248|8210.5|8238.9|8201.4|2
1677004800000|2023-02-21 18:40:00|8243.3|8205.8|8231|8193.5|8243.7|8206.2|8231|8193.5|0
1677005100000|2023-02-21 18:45:00|8233|8195.5|8235.5|8198|8252.3|8214.8|8232.8|8195.3|0
1677005400000|2023-02-21 18:50:00|8233.5|8196|8226.5|8189|8243.3|8205.8|8222.9|8185.4|19
1677005700000|2023-02-21 18:55:00|8226|8188.5|8198.7|8161.2|8230.5|8193|8198.3|8160.8|6
1677006000000|2023-02-21 19:00:00|8198.3|8160.8|8210.1|8172.6|8211|8173.5|8181.3|8143.8|7
1677006300000|2023-02-21 19:05:00|8209.1|8171.6|8172.4|8134.9|8209.1|8174|8172.4|8134.9|5
1677006600000|2023-02-21 19:10:00|8171.4|8133.9|8171.3|8133.8|8193.7|8156.2|8165.7|8128.2|10
1677006900000|2023-02-21 19:15:00|8171.8|8134.3|8166.4|8128.9|8178.4|8140.9|8164.9|8127.4|2
1677031200000|2023-02-22 02:00:00|8192|8154.5|8231.5|8194|8235|8197.5|8192|8154.5|0
1677031500000|2023-02-22 02:05:00|8231.4|8193.9|8251|8213.5|8253.5|8216|8221|8183.5|0
1677031800000|2023-02-22 02:10:00|8249|8211.5|8254|8216.5|8257|8219.5|8245.5|8208|0
1677032100000|2023-02-22 02:15:00|8252.5|8215|8251.5|8214|8260.5|8223|8251.5|8214|0
1677032400000|2023-02-22 02:20:00|8256|8218.5|8246.5|8209|8258.5|8221|8246.5|8209|0
1677032700000|2023-02-22 02:25:00|8244.5|8207|8246|8208.5|8250|8212.5|8243.5|8206|0
1677033000000|2023-02-22 02:30:00|8247.5|8210|8254|8216.5|8255|8217.5|8246.5|8209|0
1677033300000|2023-02-22 02:35:00|8251|8213.5|8255.9|8218.4|8255.9|8218.4|8246|8208.5|0
1677033600000|2023-02-22 02:40:00|8249.5|8212|8261|8223.5|8261|8223.5|8249.5|8212|0
1677033900000|2023-02-22 02:45:00|8260.5|8223|8261.5|8224|8261.5|8224|8259.5|8222|0
1677034200000|2023-02-22 02:50:00|8261|8223.5|8270.5|8233|8270.5|8233|8260.5|8223|0
1677034500000|2023-02-22 02:55:00|8270|8232.5|8266|8228.5|8270|8232.5|8265.5|8228|0
1677034800000|2023-02-22 03:00:00|8267.5|8230|8286|8248.5|8286|8248.5|8264|8226.5|0
1677035100000|2023-02-22 03:05:00|8289|8251.5|8291|8253.5|8291|8253.5|8288.5|8251|0
1677035400000|2023-02-22 03:10:00|8277|8239.5|8284|8246.5|8284|8246.5|8272.5|8235|0
1677035700000|2023-02-22 03:15:00|8284.9|8247.4|8268.8|8253.8|8285|8258.8|8268.8|8247.4|0
1677036000000|2023-02-22 03:20:00|8271.8|8256.8|8274.3|8249.3|8275.3|8258.3|8265.3|8246.3|0
1677036300000|2023-02-22 03:25:00|8265.8|8250.8|8270.8|8255.8|8276.3|8258.3|8265.3|8249.8|0
1677036600000|2023-02-22 03:30:00|8271.3|8256.3|8272.3|8257.3|8272.8|8257.8|8271.3|8256.3|0
1677036900000|2023-02-22 03:35:00|8272.2|8257.2|8277.2|8252.2|8277.2|8257.2|8272.2|8252.2|0
1677037200000|2023-02-22 03:40:00|8283.5|8246|8279|8241.5|8283.5|8248.7|8273.2|8241.5|0
1677037500000|2023-02-22 03:45:00|8276.5|8239|8269.5|8232|8277|8242.2|8266.2|8232|0
1677037800000|2023-02-22 03:50:00|8270.5|8233|8270.5|8233|8270.5|8233|8270.5|8233|0
1677038400000|2023-02-22 04:00:00|8264.3|8239.3|8276.7|8251.7|8280.5|8254.7|8264.3|8233.6|0
1677038700000|2023-02-22 04:05:00|8276.2|8251.2|8277.5|8240|8280|8251.7|8274.5|8237|0
1677039000000|2023-02-22 04:10:00|8271.3|8246.3|8260.5|8223|8280.9|8249.7|8259.5|8222|0
1677039300000|2023-02-22 04:15:00|8259.5|8222|8258.3|8233.3|8259.5|8233.8|8253.2|8222|0
1677039600000|2023-02-22 04:20:00|8258.2|8233.2|8257.3|8232.3|8258.2|8233.2|8257.3|8232.3|0
1677039900000|2023-02-22 04:25:00|8257.8|8232.8|8257.3|8232.3|8257.8|8232.8|8257.3|8232.3|0
1677040200000|2023-02-22 04:30:00|8257.2|8232.2|8256.8|8231.8|8257.3|8232.3|8256.8|8231.8|0
1677040500000|2023-02-22 04:35:00|8256.3|8231.3|8256.3|8231.3|8256.3|8231.3|8256.3|8231.3|0
1677041100000|2023-02-22 04:45:00|8251.3|8236.3|8251.8|8236.8|8251.8|8236.8|8251.3|8236.3|3
1677041400000|2023-02-22 04:50:00|8252.8|8237.8|8252.3|8237.3|8252.8|8237.8|8252.3|8237.3|10
1677041700000|2023-02-22 04:55:00|8247.8|8232.8|8244.8|8229.8|8247.8|8232.8|8242.3|8227.3|0
1677042000000|2023-02-22 05:00:00|8243.8|8228.8|8245.8|8220.8|8246.3|8228.8|8243.3|8220.3|12
1677042300000|2023-02-22 05:05:00|8243.8|8218.8|8250.8|8225.8|8255.5|8225.8|8242.8|8217.8|18
1677042600000|2023-02-22 05:10:00|||||||||10
1677043200000|2023-02-22 05:20:00|8249.8|8224.8|8250.3|8225.3|8250.3|8225.3|8249.8|8224.8|10
1677043500000|2023-02-22 05:25:00|8248.3|8223.3|8257.8|8232.8|8265|8234.8|8248.3|8223.3|0
1677043800000|2023-02-22 05:30:00|8252.8|8237.8|8282.3|8257.3|8282.3|8258.8|8252.8|8237.8|0
1677044100000|2023-02-22 05:35:00|8288.5|8251|8284.5|8247|8288.5|8251|8283.6|8246.1|0
1677044400000|2023-02-22 05:40:00|8283|8245.5|8281.5|8244|8284|8252.8|8277.8|8244|0
1677044700000|2023-02-22 05:45:00|8282|8244.5|8277.8|8252.8|8282|8254.3|8275.3|8244|0
1677045000000|2023-02-22 05:50:00|8277.3|8252.3|8291.8|8266.8|8294.3|8272.8|8275.8|8252.3|0
1677045300000|2023-02-22 05:55:00|8290.8|8265.8|8284.3|8259.3|8296|8265.8|8283.8|8258.5|0
1677045600000|2023-02-22 06:00:00|8290.5|8253|8275.8|8260.8|8290.5|8260.8|8274.3|8252.3|0
1677045900000|2023-02-22 06:05:00|8278.3|8253.3|8280.8|8255.8|8287.5|8262.3|8270.8|8244.6|0
1677046200000|2023-02-22 06:10:00|8281.8|8256.8|8266.8|8251.8|8284.2|8258.8|8262.3|8238.2|3
1677046500000|2023-02-22 06:15:00|8267.3|8252.3|8267.3|8252.3|8277.7|8253.8|8264.8|8239.7|0
1677046800000|2023-02-22 06:20:00|8267.8|8252.8|8263.8|8226.3|8278.8|8253.8|8263.3|8225.8|2
1677047100000|2023-02-22 06:25:00|8264.3|8226.8|8232.8|8195.3|8264.3|8226.8|8228.8|8191.3|0
1677047400000|2023-02-22 06:30:00|8233.8|8196.3|8231.8|8194.3|8233.8|8196.3|8231.8|8194.3|0
1677047700000|2023-02-22 06:35:00|8231.3|8193.8|8224.3|8186.8|8232.3|8194.8|8223.8|8186.3|0
1677048000000|2023-02-22 06:40:00|8224.8|8187.3|8224.8|8187.3|8224.8|8187.3|8224.8|8187.3|0
1677048300000|2023-02-22 06:45:00|8225.8|8188.3|8225.8|8188.3|8230.8|8193.3|8225.3|8187.8|0
1677048600000|2023-02-22 06:50:00|8226.3|8188.8|8239.8|8202.3|8239.8|8202.3|8226.3|8188.8|0
1677048900000|2023-02-22 06:55:00|8237.3|8199.8|8239.8|8202.3|8239.8|8202.3|8235.3|8197.8|0
1677049200000|2023-02-22 07:00:00|8238.8|8201.3|8243.3|8205.8|8245.8|8208.3|8238.3|8200.8|0
1677049500000|2023-02-22 07:05:00|8242.8|8205.3|8229.3|8191.8|8242.8|8205.3|8228.8|8191.3|0
1677049800000|2023-02-22 07:10:00|8228.3|8190.8|8224.8|8187.3|8230.3|8192.8|8224.8|8187.3|0
1677050100000|2023-02-22 07:15:00|8225.3|8187.8|8209.1|8171.6|8225.3|8187.8|8207.3|8169.8|0
1677050400000|2023-02-22 07:20:00|8208.6|8171.1|8204.3|8166.8|8208.6|8171.1|8202.3|8164.8|2
1677050700000|2023-02-22 07:25:00|8203.8|8166.3|8201.3|8163.8|8203.8|8166.3|8201.3|8163.8|0
1677051000000|2023-02-22 07:30:00|8198.8|8161.3|8184.5|8147|8200.3|8162.8|8183.5|8146|0
1677051300000|2023-02-22 07:35:00|8185|8147.5|8177.5|8140|8185|8147.5|8177.5|8140|0
1677051600000|2023-02-22 07:40:00|8178.5|8141|8194|8156.5|8200.5|8163|8175.5|8138|0
1677051900000|2023-02-22 07:45:00|8201|8163.5|8200.5|8163|8203|8165.5|8199.5|8162|0
1677052200000|2023-02-22 07:50:00|8204|8166.5|8204.5|8167|8204.5|8167|8203.5|8166|0
1677052500000|2023-02-22 07:55:00|8205.5|8168|8200.5|8163|8206|8168.5|8200.5|8163|0
1677052800000|2023-02-22 08:00:00|8196|8158.5|8206.5|8169|8208|8170.5|8196|8158.5|0
1677053100000|2023-02-22 08:05:00|8207|8169.5|8204.5|8167|8211.5|8174|8203.5|8166|0
1677053400000|2023-02-22 08:10:00|8206.5|8169|8211|8173.5|8212|8174.5|8204|8166.5|1
1677053700000|2023-02-22 08:15:00|8210.5|8173|8208.5|8171|8212.5|8175|8206.5|8169|0
1677054000000|2023-02-22 08:20:00|8209|8171.5|8210.2|8172.7|8211|8173.5|8208.5|8171|0
1677054300000|2023-02-22 08:25:00|8212.2|8174.7|8209.2|8171.7|8212.2|8174.7|8208.2|8170.7|0
1677054600000|2023-02-22 08:30:00|8209.7|8172.2|8205.7|8168.2|8211.7|8174.2|8205.7|8168.2|0
1677054900000|2023-02-22 08:35:00|8204.2|8166.7|8197.7|8160.2|8204.7|8167.2|8197.7|8160.2|1
1677055200000|2023-02-22 08:40:00|8198.2|8160.7|8193.2|8155.7|8198.2|8160.7|8192.2|8154.7|1
1677055500000|2023-02-22 08:45:00|8192.7|8155.2|8183.4|8145.9|8192.9|8155.4|8180.9|8143.4|1
1677055800000|2023-02-22 08:50:00|8183.9|8146.4|8183.4|8145.9|8184.9|8147.4|8182.9|8145.4|0
1677056100000|2023-02-22 08:55:00|8182.4|8144.9|8193.9|8156.4|8198.9|8161.4|8179.4|8141.9|0
1677056400000|2023-02-22 09:00:00|8193.4|8155.9|8185.4|8147.9|8195.4|8157.9|8184.9|8147.4|0
1677056700000|2023-02-22 09:05:00|8190.9|8153.4|8176.4|8138.9|8191.4|8153.9|8176.4|8138.9|0
1677057000000|2023-02-22 09:10:00|8176.9|8139.4|8170.4|8132.9|8177.4|8139.9|8157.9|8120.4|0
1677057300000|2023-02-22 09:15:00|8174.9|8137.4|8172.9|8135.4|8175.4|8137.9|8166.4|8128.9|0
1677057600000|2023-02-22 09:20:00|8173.9|8136.4|8172.4|8134.9|8174.9|8137.4|8171.8|8134.3|2
1677057900000|2023-02-22 09:25:00|8173.4|8135.9|8169.3|8131.8|8173.4|8135.9|8164.3|8126.8|2
1677058200000|2023-02-22 09:30:00|8168.3|8130.8|8160.8|8123.3|8168.8|8131.3|8158.8|8121.3|0
1677058500000|2023-02-22 09:35:00|8161.4|8123.9|8157.9|8120.4|8162.4|8124.9|8154.3|8116.8|4
1677058800000|2023-02-22 09:40:00|8156.9|8119.4|8150.4|8112.9|8159.4|8121.9|8148.4|8110.9|0
1677059100000|2023-02-22 09:45:00|8151.4|8113.9|8148.4|8110.9|8155.4|8117.9|8148.4|8110.9|0
1677059400000|2023-02-22 09:50:00|8146.4|8108.9|8144.4|8106.9|8151.9|8114.4|8142.4|8104.9|0
1677059700000|2023-02-22 09:55:00|8143.9|8106.4|8144.9|8107.4|8150.9|8113.4|8143.9|8106.4|0
1677060000000|2023-02-22 10:00:00|8143.9|8106.4|8139.4|8101.9|8143.9|8106.4|8137.4|8099.9|0
1677060300000|2023-02-22 10:05:00|8140.4|8102.9|8138.4|8100.9|8142.4|8104.9|8138.4|8100.9|0
1677060600000|2023-02-22 10:10:00|8138.3|8100.8|8128.9|8091.4|8138.3|8100.8|8127.4|8089.9|0
1677060900000|2023-02-22 10:15:00|8129.4|8091.9|8128.4|8090.9|8130.4|8092.9|8127.4|8089.9|0
1677061200000|2023-02-22 10:20:00|8128.9|8091.4|8128.3|8090.8|8130.4|8092.9|8127.4|8089.9|0
1677061500000|2023-02-22 10:25:00|8129.3|8091.8|8130.3|8092.8|8132.3|8094.8|8128.8|8091.3|0
1677061800000|2023-02-22 10:30:00|8130.8|8093.3|8134.8|8097.3|8135.3|8097.8|8129.8|8092.3|0
1677062100000|2023-02-22 10:35:00|8135.3|8097.8|8139.8|8102.3|8142.8|8105.3|8134.8|8097.3|0
1677062400000|2023-02-22 10:40:00|8139.3|8101.8|8149.4|8111.9|8151.4|8113.9|8139.3|8101.8|0
1677062700000|2023-02-22 10:45:00|8148.9|8111.4|8146.4|8108.9|8148.9|8111.4|8143.4|8105.9|0
1677063000000|2023-02-22 10:50:00|8146.9|8109.4|8153.9|8116.4|8156.4|8118.9|8146.9|8109.4|0
1677063300000|2023-02-22 10:55:00|8152.9|8115.4|8150.9|8113.4|8154.4|8116.9|8149.4|8111.9|0
1677063600000|2023-02-22 11:00:00|8149.4|8111.9|8156.4|8118.9|8158.4|8120.9|8148.4|8110.9|0
1677063900000|2023-02-22 11:05:00|8156.9|8119.4|8155.9|8118.4|8158.4|8120.9|8155.9|8118.4|0
1677064200000|2023-02-22 11:10:00|8155.4|8117.9|8162.4|8124.9|8165.4|8127.9|8155.4|8117.9|0
1677064500000|2023-02-22 11:15:00|8162.9|8125.4|8171.9|8134.4|8171.9|8134.4|8162.9|8125.4|0
1677064800000|2023-02-22 11:20:00|8169.9|8132.4|8170.4|8132.9|8172.4|8134.9|8168.9|8131.4|0
1677065100000|2023-02-22 11:25:00|8169.9|8132.4|8162.4|8124.9|8169.9|8132.4|8161.4|8123.9|0
1677065400000|2023-02-22 11:30:00|8165.9|8128.4|8164.9|8127.4|8165.9|8128.4|8164.9|8127.4|0
1677065700000|2023-02-22 11:35:00|8165.4|8127.9|8174.4|8136.9|8176.9|8139.4|8164.4|8126.9|0
1677066000000|2023-02-22 11:40:00|8176.4|8138.9|8186.4|8148.9|8191.9|8154.4|8176.4|8138.9|0
1677066300000|2023-02-22 11:45:00|8186.9|8149.4|8175.4|8137.9|8188.9|8151.4|8175.4|8137.9|0
1677066600000|2023-02-22 11:50:00|8175.9|8138.4|8178.3|8140.8|8184.4|8146.9|8175.9|8138.4|0
1677066900000|2023-02-22 11:55:00|8178.8|8141.3|8184.8|8147.3|8184.8|8147.3|8174.8|8137.3|0
1677067200000|2023-02-22 12:00:00|8184.9|8147.4|8201.9|8164.4|8202.4|8164.9|8184.9|8147.4|0
1677067500000|2023-02-22 12:05:00|8201.8|8164.3|8202.9|8165.4|8208.4|8170.9|8198.9|8161.4|0
1677067800000|2023-02-22 12:10:00|8202.8|8165.3|8204.9|8167.4|8205.9|8168.4|8202.4|8164.9|0
1677068100000|2023-02-22 12:15:00|8205.4|8167.9|8212.4|8174.9|8212.4|8174.9|8203.9|8166.4|3
1677068400000|2023-02-22 12:20:00|8212.9|8175.4|8212.4|8174.9|8214.9|8177.4|8211.4|8173.9|0
1677068700000|2023-02-22 12:25:00|8213.4|8175.9|8204.4|8166.9|8219.4|8181.9|8203.9|8166.4|0
1677069000000|2023-02-22 12:30:00|8204.9|8167.4|8208.9|8171.4|8212.9|8175.4|8201.4|8163.9|0
1677069300000|2023-02-22 12:35:00|8207.9|8170.4|8208.4|8170.9|8211.9|8174.4|8204.9|8167.4|0
1677069600000|2023-02-22 12:40:00|8208.3|8170.8|8200.9|8163.4|8208.3|8170.8|8197.9|8160.4|0
1677069900000|2023-02-22 12:45:00|8202.4|8164.9|8190.9|8153.4|8202.9|8165.4|8190.4|8152.9|0
1677070200000|2023-02-22 12:50:00|8191.9|8154.4|8200.9|8163.4|8200.9|8163.4|8190.9|8153.4|0
1677070500000|2023-02-22 12:55:00|8196.9|8159.4|8197.4|8159.9|8201.4|8163.9|8196.4|8158.9|0
1677070800000|2023-02-22 13:00:00|8197.9|8160.4|8232.4|8194.9|8237.4|8199.9|8190.9|8153.4|0
1677071100000|2023-02-22 13:05:00|8233.9|8196.4|8252.4|8214.9|8255.4|8217.9|8230.4|8192.9|0
1677071400000|2023-02-22 13:10:00|8252.9|8215.4|8245.9|8208.4|8275.9|8238.4|8244.4|8206.9|0
1677071700000|2023-02-22 13:15:00|8245.4|8207.9|8275.9|8238.4|8280.4|8242.9|8241.4|8203.9|0
1677072000000|2023-02-22 13:20:00|8277.9|8240.4|8271.4|8233.9|8282.4|8244.9|8264.4|8226.9|0
1677072300000|2023-02-22 13:25:00|8270.9|8233.4|8269.4|8231.9|8279.9|8242.4|8266.9|8229.4|0
1677072600000|2023-02-22 13:30:00|8269.9|8232.4|8245.9|8208.4|8269.9|8232.4|8245.4|8207.9|0
1677072900000|2023-02-22 13:35:00|8246.4|8208.9|8223.9|8186.4|8255.9|8218.4|8220.9|8183.4|0
1677073200000|2023-02-22 13:40:00|8226.9|8189.4|8229.4|8191.9|8239.9|8202.4|8223.4|8185.9|0
1677073500000|2023-02-22 13:45:00|8227.4|8189.9|8233.4|8195.9|8234.4|8196.9|8222.9|8185.4|0
1677073800000|2023-02-22 13:50:00|8230.9|8193.4|8224.9|8187.4|8233.9|8196.4|8222.9|8185.4|0
1677074100000|2023-02-22 13:55:00|8225.9|8188.4|8228.9|8191.4|8232.9|8195.4|8225.9|8188.4|0
1677074400000|2023-02-22 14:00:00|8227.9|8190.4|8226.9|8189.4|8234.4|8196.9|8222.9|8185.4|0
1677074700000|2023-02-22 14:05:00|8226.4|8188.9|8242.4|8204.9|8244.9|8207.4|8226.4|8188.9|0
1677075000000|2023-02-22 14:10:00|8241.4|8203.9|8241.4|8203.9|8262.9|8225.4|8239.9|8202.4|0
1677075300000|2023-02-22 14:15:00|8242.4|8204.9|8243.4|8205.9|8250.4|8212.9|8236.9|8199.4|0
1677075600000|2023-02-22 14:20:00|8237.9|8200.4|8250.9|8213.4|8258.9|8221.4|8237.9|8200.4|0
1677075900000|2023-02-22 14:25:00|8250.4|8212.9|8254.9|8217.4|8258.9|8221.4|8243.9|8206.4|0
1677076200000|2023-02-22 14:30:00|8254.4|8216.9|8246.4|8208.9|8263.9|8226.4|8244.4|8206.9|0
1677076500000|2023-02-22 14:35:00|8240.4|8202.9|8252.5|8215|8253|8215.5|8230.9|8193.4|0
1677076800000|2023-02-22 14:40:00|8253.5|8216|8287|8249.5|8292.5|8255|8252.5|8215|0
1677077100000|2023-02-22 14:45:00|8287.5|8250|8275|8237.5|8296|8258.5|8269.5|8232|0
1677077400000|2023-02-22 14:50:00|8274.5|8237|8270.9|8233.4|8275.9|8238.4|8261|8223.5|0
1677077700000|2023-02-22 14:55:00|8271.4|8233.9|8245.9|8208.4|8278.4|8240.9|8245.9|8208.4|0
1677078000000|2023-02-22 15:00:00|8244.9|8207.4|8257.4|8219.9|8258.5|8221|8238.9|8201.4|0
1677078300000|2023-02-22 15:05:00|8256|8218.5|8263.9|8226.4|8269.8|8232.3|8253|8215.5|0
1677078600000|2023-02-22 15:10:00|8262.9|8225.4|8238.5|8201|8262.9|8225.4|8238.5|8201|2
1677078900000|2023-02-22 15:15:00|8239|8201.5|8236.5|8199|8244.5|8207|8228|8190.5|0
1677079200000|2023-02-22 15:20:00|8240|8202.5|8249.5|8212|8249.5|8212|8232|8194.5|0
1677079500000|2023-02-22 15:25:00|8250|8212.5|8269|8231.5|8276|8238.5|8250|8212.5|0
1677079800000|2023-02-22 15:30:00|8267|8229.5|8257|8219.5|8279|8241.5|8249.7|8217.5|1
1677080100000|2023-02-22 15:35:00|8258|8220.5|8245.5|8208|8262.5|8225|8244|8206.5|0
1677080400000|2023-02-22 15:40:00|8244|8206.5|8163.5|8126|8244|8206.5|8160.5|8123|0
1677080700000|2023-02-22 15:45:00|8164|8126.5|8212|8174.5|8215.5|8178|8162.5|8125|0
1677081000000|2023-02-22 15:50:00|8213.5|8176|8254|8216.5|8254.5|8217|8213.5|8176|0
1677081300000|2023-02-22 15:55:00|8253|8215.5|8249|8211.5|8255.5|8218|8242|8204.5|0
1677081600000|2023-02-22 16:00:00|8248.5|8211|8260|8222.5|8264|8226.5|8227|8189.5|0
1677081900000|2023-02-22 16:05:00|8259|8221.5|8253.5|8216|8267|8229.5|8240.5|8203|0
1677082200000|2023-02-22 16:10:00|8254|8216.5|8240.5|8203|8259.5|8222|8239.5|8202|0
1677082500000|2023-02-22 16:15:00|8240|8202.5|8251.5|8214|8258.5|8221|8239.5|8202|0
1677082800000|2023-02-22 16:20:00|8252.5|8215|8281|8243.5|8283|8245.5|8252|8214.5|0
1677083100000|2023-02-22 16:25:00|8281.5|8244|8287.5|8250|8292|8254.5|8277.5|8240|0
1677083400000|2023-02-22 16:30:00|8287|8249.5|8298|8260.5|8307.5|8270|8287|8249.5|0
1677083700000|2023-02-22 16:35:00|8298.5|8261|8276|8238.5|8298.5|8261|8275|8237.5|0
1677084000000|2023-02-22 16:40:00|8276.5|8239|8277|8239.5|8283.5|8246|8272.5|8235|0
1677084300000|2023-02-22 16:45:00|8276.5|8239|8276.5|8239|8290|8252.5|8276|8238.5|0
1677084600000|2023-02-22 16:50:00|8276|8238.5|8275|8237.5|8286.5|8249|8274.5|8237|0
1677084900000|2023-02-22 16:55:00|8275.5|8238|8272|8234.5|8277|8239.5|8265.5|8228|0
1677085200000|2023-02-22 17:00:00|8270|8232.5|8259.5|8222|8270.5|8233|8252.5|8215|0
1677085500000|2023-02-22 17:05:00|8260|8222.5|8247|8209.5|8263|8225.5|8247|8209.5|0
1677085800000|2023-02-22 17:10:00|8246.5|8209|8243.5|8206|8252|8214.5|8241.5|8204|0
1677086100000|2023-02-22 17:15:00|8246.5|8209|8273|8235.5|8278|8240.5|8246|8208.5|0
1677086400000|2023-02-22 17:20:00|8273.5|8236|8287|8249.5|8292.5|8255|8273.5|8236|0
1677086700000|2023-02-22 17:25:00|8286.5|8249|8289|8251.5|8296.5|8259|8280.5|8243|0
1677087000000|2023-02-22 17:30:00|8287.5|8250|8278|8240.5|8292.5|8255|8275.5|8238|0
1677087300000|2023-02-22 17:35:00|8278.5|8241|8285.5|8248|8287.5|8250|8277.5|8240|0
1677087600000|2023-02-22 17:40:00|8285|8247.5|8281.5|8244|8289.5|8252|8281|8243.5|0
1677087900000|2023-02-22 17:45:00|8283|8245.5|8276.5|8239|8290|8252.5|8274.5|8237|0
1677088200000|2023-02-22 17:50:00|8278.5|8241|8280|8242.5|8283.5|8246|8264|8226.5|0
1677088500000|2023-02-22 17:55:00|8279.5|8242|8280.5|8243|8288|8250.5|8276|8238.5|0
1677088800000|2023-02-22 18:00:00|8279.5|8242|8294.5|8257|8296.5|8259|8273.5|8236|0
1677089100000|2023-02-22 18:05:00|8295|8257.5|8285.5|8248|8302|8264.5|8285.5|8248|0
1677089400000|2023-02-22 18:10:00|8284.5|8247|8291.1|8253.6|8296.5|8259|8284.5|8247|0
1677089700000|2023-02-22 18:15:00|8291.6|8254.1|8279.1|8241.6|8297.1|8259.6|8277.1|8239.6|0
1677090000000|2023-02-22 18:20:00|8278.6|8241.1|8288.6|8251.1|8290.6|8253.1|8277.1|8239.6|0
1677090300000|2023-02-22 18:25:00|8289.1|8251.6|8270.1|8232.6|8289.6|8252.1|8269.6|8232.1|0
1677090600000|2023-02-22 18:30:00|8269.6|8232.1|8241.1|8203.6|8269.6|8232.1|8231.1|8193.6|0
1677090900000|2023-02-22 18:35:00|8239.6|8202.1|8246.6|8209.1|8255.6|8218.1|8236.1|8198.6|0
1677091200000|2023-02-22 18:40:00|8246.1|8208.6|8240.6|8203.1|8254.6|8217.1|8240.6|8203.1|0
1677091500000|2023-02-22 18:45:00|8239.6|8202.1|8215.1|8177.6|8239.6|8202.1|8208.6|8171.1|0
1677091800000|2023-02-22 18:50:00|8214.6|8177.1|8207.6|8170.1|8219.1|8181.6|8207.6|8170.1|0
1677092100000|2023-02-22 18:55:00|8206.6|8169.1|8227.1|8189.6|8228.1|8190.6|8201.6|8164.1|0
1677092400000|2023-02-22 19:00:00|8226.1|8188.6|8228.1|8190.6|8232.1|8194.6|8205.6|8168.1|0
1677092700000|2023-02-22 19:05:00|8227.6|8190.1|8215.1|8177.6|8230.6|8193.1|8214.1|8176.6|0
1677093000000|2023-02-22 19:10:00|8218.6|8181.1|8215.1|8177.6|8223.1|8185.6|8195.1|8157.6|0
1677093300000|2023-02-22 19:15:00|8210.6|8173.1|8209.6|8172.1|8215.1|8177.6|8204.6|8167.1|0
1677117600000|2023-02-23 02:00:00|8195.1|8180.1|8225.1|8210.1|8243.1|8228.1|8195.1|8180.1|59
1677117900000|2023-02-23 02:05:00|8224.6|8209.6|8218.1|8203.1|8224.6|8209.6|8218.1|8203.1|4
1677118200000|2023-02-23 02:10:00|8218.6|8203.6|8222.1|8207.1|8222.1|8207.1|8214.1|8199.1|2
1677118500000|2023-02-23 02:15:00|8222.6|8207.6|8228.1|8213.1|8229.1|8214.1|8222.6|8207.6|3
1677118800000|2023-02-23 02:20:00|8230.1|8215.1|8236.1|8221.1|8236.1|8221.1|8229.6|8214.6|2
1677119100000|2023-02-23 02:25:00|8230.6|8215.6|8231.6|8216.6|8231.6|8216.6|8230.1|8215.1|2
1677119400000|2023-02-23 02:30:00|8232.1|8217.1|8232.6|8217.6|8243.6|8228.6|8225.6|8210.6|14
1677119700000|2023-02-23 02:35:00|8228.6|8213.6|8234.1|8219.1|8236.1|8221.1|8226.1|8211.1|4
1677120000000|2023-02-23 02:40:00|8235.6|8220.6|8242.1|8227.1|8242.6|8227.6|8235.6|8220.6|2
1677120300000|2023-02-23 02:45:00|8246.1|8231.1|8251.6|8236.6|8252.1|8237.1|8246.1|8231.1|6
1677120600000|2023-02-23 02:50:00|8252.1|8237.1|8251.6|8236.6|8255.6|8240.6|8251.6|8236.6|5
1677120900000|2023-02-23 02:55:00|8252.6|8237.6|8245.6|8230.6|8252.6|8237.6|8241.1|8226.1|6
1677121200000|2023-02-23 03:00:00|8247.1|8232.1|8247.6|8232.6|8250.6|8235.6|8247.1|8232.1|4
1677121500000|2023-02-23 03:05:00|8247.2|8232.2|8247.2|8232.2|8247.2|8232.2|8246.7|8231.7|0
1677121800000|2023-02-23 03:10:00|8247.7|8232.7|8251.2|8236.2|8251.2|8236.2|8247.7|8232.7|2
1677122100000|2023-02-23 03:15:00|8252.2|8237.2|8252.2|8237.2|8252.2|8237.2|8252.2|8237.2|3
1677122400000|2023-02-23 03:20:00|8252.7|8237.7|8249.7|8234.7|8253.2|8238.2|8246.7|8231.7|5
1677122700000|2023-02-23 03:25:00|8247.7|8232.7|8241.2|8226.2|8248.7|8233.7|8240.7|8225.7|2
1677123000000|2023-02-23 03:30:00|8241.7|8226.7|8240.2|8225.2|8241.7|8226.7|8240.2|8225.2|0
1677123300000|2023-02-23 03:35:00|8236.7|8221.7|8236.2|8221.2|8236.7|8221.7|8235.7|8220.7|0
1677123600000|2023-02-23 03:40:00|8240.7|8225.7|8239.2|8224.2|8242.7|8227.7|8239.2|8224.2|2
1677123900000|2023-02-23 03:45:00|8238.7|8223.7|8235.2|8220.2|8238.7|8223.7|8235.2|8220.2|0
1677124200000|2023-02-23 03:50:00|8234.7|8219.7|8234.2|8219.2|8234.7|8219.7|8234.2|8219.2|0
1677124500000|2023-02-23 03:55:00|8242.2|8227.2|8244.2|8229.2|8244.7|8229.7|8242.2|8227.2|1
1677124800000|2023-02-23 04:00:00|8245.2|8230.2|8248.2|8233.2|8248.2|8233.2|8245.2|8230.2|0
1677125100000|2023-02-23 04:05:00|8248.7|8233.7|8250.7|8235.7|8250.7|8235.7|8248.7|8233.7|0
1677125400000|2023-02-23 04:10:00|8251.2|8236.2|8240.2|8225.2|8251.7|8236.7|8240.2|8225.2|3
1677125700000|2023-02-23 04:15:00|8242.7|8227.7|8241.2|8226.2|8243.2|8228.2|8241.2|8226.2|1
1677126000000|2023-02-23 04:20:00|8241.7|8226.7|8241.7|8226.7|8241.7|8226.7|8241.7|8226.7|0
1677126300000|2023-02-23 04:25:00|8240.2|8225.2|8240.2|8225.2|8240.2|8225.2|8240.2|8225.2|1
1677126600000|2023-02-23 04:30:00|8241.7|8226.7|8242.2|8227.2|8242.2|8227.2|8241.7|8226.7|0
1677127500000|2023-02-23 04:45:00|8244.7|8229.7|8249.2|8234.2|8249.2|8234.2|8244.7|8229.7|1
1677127800000|2023-02-23 04:50:00|8247.2|8232.2|8244.7|8229.7|8247.2|8232.2|8244.7|8229.7|0
1677128100000|2023-02-23 04:55:00|8246.2|8231.2|8243.2|8228.2|8246.2|8231.2|8243.2|8228.2|0
1677128400000|2023-02-23 05:00:00|8242.7|8227.7|8243.2|8228.2|8243.2|8228.2|8242.7|8227.7|0
1677128700000|2023-02-23 05:05:00|8242.7|8227.7|8242.7|8227.7|8244.7|8229.7|8242.2|8227.2|1
1677129000000|2023-02-23 05:10:00|8242.8|8227.8|8242.8|8227.8|8242.8|8227.8|8242.8|8227.8|1
1677129300000|2023-02-23 05:15:00|8242.7|8227.7|8234.8|8219.8|8242.7|8227.7|8234.8|8219.8|7
1677129600000|2023-02-23 05:20:00|8234.3|8219.3|8234.3|8219.3|8234.3|8219.3|8234.3|8219.3|0
1677129900000|2023-02-23 05:25:00|8237.8|8222.8|8237.8|8222.8|8237.8|8222.8|8236.8|8221.8|2
1677130200000|2023-02-23 05:30:00|8237.3|8222.3|8233.8|8218.8|8237.3|8222.3|8233.8|8218.8|0
1677130500000|2023-02-23 05:35:00|8234.3|8219.3|8234.3|8219.3|8235.3|8220.3|8234.3|8219.3|0
1677130800000|2023-02-23 05:40:00|8234.8|8219.8|8235.3|8220.3|8235.3|8220.3|8234.8|8219.8|0
1677131100000|2023-02-23 05:45:00|8235.8|8220.8|8235.3|8220.3|8235.8|8220.8|8235.3|8220.3|0
1677131400000|2023-02-23 05:50:00|8234.3|8219.3|8235.3|8220.3|8235.3|8220.3|8233.8|8218.8|1
1677131700000|2023-02-23 05:55:00|8226.3|8211.3|8227.8|8212.8|8228.8|8213.8|8220.3|8205.3|16
1677132000000|2023-02-23 06:00:00|8227.3|8212.3|8223.8|8208.8|8229.3|8214.3|8223.8|8208.8|0
1677132300000|2023-02-23 06:05:00|8223.3|8208.3|8223.3|8208.3|8223.3|8208.3|8223.3|8208.3|0
1677132600000|2023-02-23 06:10:00|8229.8|8214.8|8221.3|8206.3|8230.3|8215.3|8220.8|8205.8|8
1677132900000|2023-02-23 06:15:00|8220.8|8205.8|8220.8|8205.8|8221.3|8206.3|8220.3|8205.3|4
1677133200000|2023-02-23 06:20:00|8221.3|8206.3|8215.8|8200.8|8221.3|8206.3|8215.3|8200.3|6
1677133500000|2023-02-23 06:25:00|8214.8|8199.8|8200.8|8185.8|8214.8|8199.8|8194.3|8179.3|16
1677133800000|2023-02-23 06:30:00|8202.8|8187.8|8212.3|8197.3|8212.3|8197.3|8202.3|8187.3|4
1677134400000|2023-02-23 06:40:00|8209.8|8194.8|8209.3|8194.3|8210.8|8195.8|8206.8|8191.8|3
1677134700000|2023-02-23 06:45:00|8215.3|8200.3|8213.3|8198.3|8218.8|8203.8|8213.3|8198.3|2
1677135000000|2023-02-23 06:50:00|8212.8|8197.8|8212.8|8197.8|8212.8|8197.8|8212.8|8197.8|0
1677135300000|2023-02-23 06:55:00|8213.8|8198.8|8216.3|8201.3|8223.8|8208.8|8213.8|8198.8|7
1677135600000|2023-02-23 07:00:00|8215.8|8200.8|8212.8|8197.8|8215.8|8200.8|8212.8|8197.8|0
1677135900000|2023-02-23 07:05:00|8212.9|8197.9|8218.3|8203.3|8221.3|8206.3|8212.9|8197.9|1
1677136200000|2023-02-23 07:10:00|8218.4|8203.4|8227.8|8212.8|8228.3|8213.3|8216.9|8201.9|2
1677136500000|2023-02-23 07:15:00|8227.9|8212.9|8227.9|8212.9|8230.3|8215.3|8226.8|8211.8|3
1677136800000|2023-02-23 07:20:00|8228.4|8213.4|8221.4|8206.4|8228.4|8213.4|8221.4|8206.4|8
1677137100000|2023-02-23 07:25:00|8221.9|8206.9|8229.4|8204.4|8229.4|8208.9|8221.9|8204.4|0
1677137400000|2023-02-23 07:30:00|8223.9|8208.9|8223.9|8208.9|8223.9|8208.9|8223.9|8208.9|0
1677137700000|2023-02-23 07:35:00|8229.4|8204.4|8229.4|8204.4|8229.4|8204.4|8229.4|8204.4|0
1677138000000|2023-02-23 07:40:00|8222.4|8207.4|8220.9|8205.9|8222.4|8207.4|8220.9|8205.9|3
1677138300000|2023-02-23 07:45:00|8220.4|8205.4|8214.4|8199.4|8220.4|8205.4|8213.9|8198.9|3
1677138600000|2023-02-23 07:50:00|8214.9|8199.9|8214.4|8199.4|8214.9|8199.9|8214.4|8199.4|0
1677138900000|2023-02-23 07:55:00|8224.4|8209.4|8227.9|8212.9|8228.4|8213.4|8219.9|8204.9|39
1677139500000|2023-02-23 08:05:00|8224.9|8209.9|8220.4|8205.4|8224.9|8209.9|8219.4|8204.4|3
1677139800000|2023-02-23 08:10:00|8221.4|8206.4|8220.9|8205.9|8228.9|8213.9|8220.9|8205.9|1
1677140100000|2023-02-23 08:15:00|8221.4|8206.4|8221.9|8206.9|8221.9|8206.9|8221.4|8206.4|0
1677140400000|2023-02-23 08:20:00|8230.4|8215.4|8228.4|8213.4|8230.9|8215.9|8228.4|8213.4|9
1677140700000|2023-02-23 08:25:00|8228.9|8213.9|8225.9|8210.9|8228.9|8213.9|8225.9|8210.9|0
1677141000000|2023-02-23 08:30:00|8227.4|8212.4|8228.9|8213.9|8228.9|8213.9|8226.4|8211.4|3
1677141300000|2023-02-23 08:35:00|8227.4|8212.4|8223.4|8208.4|8227.4|8212.4|8222.9|8207.9|3
1677141600000|2023-02-23 08:40:00|8221.9|8206.9|8225.4|8210.4|8225.4|8210.4|8221.9|8206.9|0
1677141900000|2023-02-23 08:45:00|8226.4|8211.4|8224.9|8209.9|8226.9|8211.9|8224.9|8209.9|1
1677142200000|2023-02-23 08:50:00|8224.4|8209.4|8226.4|8211.4|8227.4|8212.4|8223.4|8208.4|1
1677142500000|2023-02-23 08:55:00|8224.4|8209.4|8219.4|8204.4|8224.4|8209.4|8217.9|8202.9|4
1677143100000|2023-02-23 09:05:00|8218.9|8203.9|8218.9|8203.9|8218.9|8203.9|8218.4|8203.4|0
1677143400000|2023-02-23 09:10:00|8218.4|8203.4|8217.4|8202.4|8226.9|8211.9|8217.4|8202.4|15
1677143700000|2023-02-23 09:15:00|8218.9|8203.9|8213.4|8198.4|8220.4|8205.4|8212.9|8197.9|0
1677144000000|2023-02-23 09:20:00|8212.9|8197.9|8197|8182|8212.9|8197.9|8196|8181|9
1677144300000|2023-02-23 09:25:00|8197.5|8182.5|8204|8189|8204.5|8189.5|8197|8182|4
1677144600000|2023-02-23 09:30:00|8204.5|8189.5|8205.5|8190.5|8207.5|8192.5|8200.5|8185.5|9
1677144900000|2023-02-23 09:35:00|8206|8191|8207|8192|8207.5|8192.5|8205.5|8190.5|0
1677145200000|2023-02-23 09:40:00|8206.5|8191.5|8206.5|8191.5|8209|8194|8205|8190|3
1677145500000|2023-02-23 09:45:00|8207|8192|8206.5|8191.5|8209|8194|8206|8191|1
1677145800000|2023-02-23 09:50:00|8207|8192|8210|8195|8210.5|8195.5|8204.5|8189.5|9
1677146100000|2023-02-23 09:55:00|8210.5|8195.5|8205.5|8190.5|8211|8196|8205|8190|22
1677146400000|2023-02-23 10:00:00|8205|8190|8200|8185|8205|8190|8191|8176|30
1677146700000|2023-02-23 10:05:00|8200.5|8185.5|8205|8190|8209|8194|8200.5|8185.5|13
1677147000000|2023-02-23 10:10:00|8204|8189|8202.5|8187.5|8204.5|8189.5|8201|8186|0
1677147300000|2023-02-23 10:15:00|8203|8188|8200.5|8185.5|8203.5|8188.5|8200.5|8185.5|3
1677147600000|2023-02-23 10:20:00|8200|8185|8202|8187|8202|8187|8200|8185|0
1677147900000|2023-02-23 10:25:00|8202.5|8187.5|8200.5|8185.5|8202.5|8187.5|8194|8179|17
1677148200000|2023-02-23 10:30:00|8201.5|8186.5|8200.5|8185.5|8201.5|8186.5|8200.5|8185.5|0
1677148500000|2023-02-23 10:35:00|8200|8185|8204|8189|8204|8189|8199.5|8184.5|1
1677148800000|2023-02-23 10:40:00|8204.5|8189.5|8202.5|8187.5|8207.5|8192.5|8201|8186|6
1677149100000|2023-02-23 10:45:00|8202|8187|8205|8190|8206|8191|8202|8187|6
1677149400000|2023-02-23 10:50:00|8205.5|8190.5|8207|8192|8210|8195|8204|8189|7
1677149700000|2023-02-23 10:55:00|8205.5|8190.5|8206|8191|8207.5|8192.5|8205|8190|2
1677150000000|2023-02-23 11:00:00|8203|8188|8205|8190|8205|8190|8198.5|8183.5|3
1677150300000|2023-02-23 11:05:00|8206.5|8191.5|8203.5|8188.5|8206.5|8191.5|8203|8188|4
1677150600000|2023-02-23 11:10:00|8202.5|8187.5|8210|8195|8211|8196|8202.5|8187.5|10
1677150900000|2023-02-23 11:15:00|8211|8196|8210.5|8195.5|8215.1|8200.1|8204.6|8189.6|21
1677151200000|2023-02-23 11:20:00|8210|8195|8202.5|8187.5|8210|8195|8202.5|8187.5|3
1677151500000|2023-02-23 11:25:00|8202.1|8187.1|8212.5|8197.5|8213|8198|8202.1|8187.1|3
1677151800000|2023-02-23 11:30:00|8213|8198|8213.6|8198.6|8213.6|8198.6|8211.6|8196.6|0
1677152100000|2023-02-23 11:35:00|8212.6|8197.6|8211.1|8196.1|8221.1|8206.1|8210.1|8195.1|18
1677152400000|2023-02-23 11:40:00|8210.6|8195.6|8214.1|8199.1|8215.1|8200.1|8210.6|8195.6|1
1677152700000|2023-02-23 11:45:00|8215.6|8200.6|8217.6|8202.6|8219.1|8204.1|8214.1|8199.1|7
1677153000000|2023-02-23 11:50:00|8215.6|8200.6|8213.1|8198.1|8215.6|8200.6|8211.1|8196.1|1
1677153300000|2023-02-23 11:55:00|8214.1|8199.1|8214.1|8199.1|8214.6|8199.6|8213.1|8198.1|1
1677153600000|2023-02-23 12:00:00|8213.6|8198.6|8229.6|8214.6|8232.1|8217.1|8210.6|8195.6|48
1677153900000|2023-02-23 12:05:00|8228.6|8213.6|8238.6|8223.6|8239.1|8224.1|8227.6|8212.6|10
1677154200000|2023-02-23 12:10:00|8240.1|8225.1|8238.1|8223.1|8240.1|8225.1|8237.6|8222.6|2
1677154500000|2023-02-23 12:15:00|8237.6|8222.6|8245.1|8230.1|8248.1|8233.1|8237.6|8222.6|9
1677154800000|2023-02-23 12:20:00|8245.6|8230.6|8248.6|8233.6|8253.6|8238.6|8240.6|8225.6|22
1677155100000|2023-02-23 12:25:00|8249.1|8234.1|8245.1|8230.1|8249.1|8234.1|8237.6|8222.6|32
1677155400000|2023-02-23 12:30:00|8244.6|8229.6|8275.1|8260.1|8276.1|8261.1|8244.6|8229.6|45
1677155700000|2023-02-23 12:35:00|8274.6|8259.6|8293.6|8278.6|8293.6|8278.6|8273.1|8258.1|77
1677156000000|2023-02-23 12:40:00|8294.1|8279.1|8281.1|8266.1|8296.6|8281.6|8276.1|8261.1|51
1677156300000|2023-02-23 12:45:00|8280.6|8265.6|8283.1|8268.1|8286.1|8271.1|8277.6|8262.6|15
1677156600000|2023-02-23 12:50:00|8282.1|8267.1|8287.1|8272.1|8289.1|8274.1|8277.6|8262.6|11
1677156900000|2023-02-23 12:55:00|8288.1|8273.1|8286.6|8271.6|8288.1|8273.1|8279.1|8264.1|19
1677157200000|2023-02-23 13:00:00|8285.1|8270.1|8286.1|8271.1|8287.1|8272.1|8270.1|8255.1|82
1677157500000|2023-02-23 13:05:00|8285.6|8270.6|8321.6|8306.6|8325.6|8310.6|8284.1|8269.1|95
1677157800000|2023-02-23 13:10:00|8321.1|8306.1|8315.1|8300.1|8321.1|8306.1|8300.1|8285.1|63
1677158100000|2023-02-23 13:15:00|8315.6|8300.6|8309.6|8294.6|8322.1|8307.1|8303.1|8288.1|92
1677158400000|2023-02-23 13:20:00|8311.6|8296.6|8308.5|8293.5|8316.5|8301.5|8303.5|8288.5|114
1677158700000|2023-02-23 13:25:00|8309|8294|8305.1|8290.1|8315.6|8300.6|8304.6|8289.6|80
1677159000000|2023-02-23 13:30:00|8304.1|8289.1|8273.6|8258.6|8308|8293|8268.6|8253.6|97
1677159300000|2023-02-23 13:35:00|8274.6|8259.6|8280.1|8265.1|8285|8270|8263.1|8248.1|30
1677159600000|2023-02-23 13:40:00|8281.1|8266.1|8274.1|8259.1|8286.1|8271.1|8261.1|8246.1|64
1677159900000|2023-02-23 13:45:00|8273.1|8258.1|8264.1|8249.1|8276.1|8261.1|8263.6|8248.6|10
1677160200000|2023-02-23 13:50:00|8267.1|8252.1|8268.6|8253.6|8270.6|8255.6|8264.1|8249.1|20
1677160500000|2023-02-23 13:55:00|8271.6|8256.6|8279.1|8264.1|8285.1|8270.1|8268.6|8253.6|25
1677160800000|2023-02-23 14:00:00|8278.6|8263.6|8293.1|8278.1|8293.6|8278.6|8272.1|8257.1|54
1677161100000|2023-02-23 14:05:00|8294.1|8279.1|8291.1|8276.1|8294.6|8279.6|8272.6|8257.6|52
1677161400000|2023-02-23 14:10:00|8290.6|8275.6|8298.6|8283.6|8298.6|8283.6|8282.1|8267.1|64
1677161700000|2023-02-23 14:15:00|8302.6|8287.6|8301.6|8286.6|8304.6|8289.6|8297.6|8282.6|48
1677162000000|2023-02-23 14:20:00|8302.1|8287.1|8309.6|8294.6|8317.1|8302.1|8300.6|8285.6|62
1677162300000|2023-02-23 14:25:00|8307.6|8292.6|8304.1|8289.1|8311.6|8296.6|8302.1|8287.1|57
1677162600000|2023-02-23 14:30:00|8303.6|8288.6|8283.1|8268.1|8304.1|8289.1|8278.1|8263.1|63
1677162900000|2023-02-23 14:35:00|8282.6|8267.6|8291.1|8276.1|8298.1|8283.1|8282.6|8267.6|48
1677163200000|2023-02-23 14:40:00|8291.6|8276.6|8258.1|8243.1|8294.1|8279.1|8253.6|8238.6|98
1677163500000|2023-02-23 14:45:00|8257.6|8242.6|8273.1|8258.1|8278.1|8263.1|8251.1|8236.1|146
1677163800000|2023-02-23 14:50:00|8274.1|8259.1|8295.6|8280.6|8300.1|8285.1|8270.6|8255.6|181
1677164100000|2023-02-23 14:55:00|8295.1|8280.1|8285.6|8270.6|8295.6|8280.6|8284.1|8269.1|57
1677164400000|2023-02-23 15:00:00|8286|8271|8287.6|8272.6|8298|8283|8280.1|8265.1|79
1677164700000|2023-02-23 15:05:00|8289.1|8274.1|8285.6|8270.6|8292.1|8277.1|8279.6|8264.6|87
1677165000000|2023-02-23 15:10:00|8286.1|8271.1|8305.1|8290.1|8306.1|8291.1|8274.6|8259.6|93
1677165300000|2023-02-23 15:15:00|8305.6|8290.6|8301.1|8286.1|8312.1|8297.1|8296.1|8281.1|67
1677165600000|2023-02-23 15:20:00|8301.6|8286.6|8298.1|8283.1|8303.6|8288.6|8292.6|8277.6|33
1677165900000|2023-02-23 15:25:00|8298.6|8283.6|8300.1|8285.1|8308.6|8293.6|8298.6|8283.6|44
1677166200000|2023-02-23 15:30:00|8298.6|8283.6|8275.1|8260.1|8299.6|8284.6|8251.1|8236.1|264
1677166500000|2023-02-23 15:35:00|8273.6|8258.6|8285.6|8270.6|8288.1|8273.1|8269.1|8254.1|137
1677166800000|2023-02-23 15:40:00|8286.1|8271.1|8286.6|8271.6|8299.6|8284.6|8280.1|8265.1|125
1677167100000|2023-02-23 15:45:00|8287.1|8272.1|8290.1|8275.1|8292.1|8277.1|8274.6|8259.6|151
1677167400000|2023-02-23 15:50:00|8289.6|8274.6|8301.6|8286.6|8303.1|8288.1|8276.6|8261.6|145
1677167700000|2023-02-23 15:55:00|8301.1|8286.1|8299.6|8284.6|8304.6|8289.6|8292.1|8277.1|137
1677168000000|2023-02-23 16:00:00|8298.6|8283.6|8303.6|8288.6|8304.6|8289.6|8295.2|8280.2|168
1677168300000|2023-02-23 16:05:00|8303.1|8288.1|8297.1|8282.1|8305.1|8290.1|8292.1|8277.1|130
1677168600000|2023-02-23 16:10:00|8297.6|8282.6|8286.6|8271.6|8302.1|8287.1|8283.1|8268.1|143
1677168900000|2023-02-23 16:15:00|8287.1|8272.1|8290.1|8275.1|8296.1|8281.1|8284.1|8269.1|175
1677169200000|2023-02-23 16:20:00|8290.6|8275.6|8306.6|8291.6|8307.6|8292.6|8290.6|8275.6|259
1677169500000|2023-02-23 16:25:00|8307.1|8292.1|8315.1|8300.1|8339.6|8324.6|8301.6|8286.6|283
1677169800000|2023-02-23 16:30:00|8315.6|8300.6|8295.1|8280.1|8321.1|8306.1|8289.1|8274.1|104
1677170100000|2023-02-23 16:35:00|8297.6|8282.6|8266.6|8251.6|8299.6|8284.6|8266.6|8251.6|182
1677170400000|2023-02-23 16:40:00|8266.7|8251.7|8264.1|8249.1|8271.6|8256.6|8232.7|8217.7|176
1677170700000|2023-02-23 16:45:00|8264.2|8249.2|8266.2|8251.2|8268.1|8253.1|8252.1|8237.1|61
1677171000000|2023-02-23 16:50:00|8263.2|8248.2|8262.1|8247.1|8270.6|8255.6|8258.7|8243.7|46
1677171300000|2023-02-23 16:55:00|8260.1|8245.1|8232.7|8217.7|8265.1|8250.1|8227.2|8212.2|109
1677171600000|2023-02-23 17:00:00|8232.2|8217.2|8219.2|8204.2|8233.6|8218.6|8199.2|8184.2|250
1677171900000|2023-02-23 17:05:00|8218.7|8203.7|8224.2|8209.2|8229.6|8214.6|8208.7|8193.7|101
1677172200000|2023-02-23 17:10:00|8225.1|8210.1|8223.2|8208.2|8231.2|8216.2|8219.2|8204.2|49
1677172500000|2023-02-23 17:15:00|8224.7|8209.7|8240.6|8225.6|8245.1|8230.1|8224.2|8209.2|88
1677172800000|2023-02-23 17:20:00|8239.1|8224.1|8233.1|8218.1|8240.1|8225.1|8229.1|8214.1|78
1677173100000|2023-02-23 17:25:00|8232.6|8217.6|8227.2|8212.2|8233.1|8218.1|8217.6|8202.6|85
1677173400000|2023-02-23 17:30:00|8226.2|8211.2|8226.7|8211.7|8227.7|8212.7|8218.2|8203.2|36
1677173700000|2023-02-23 17:35:00|8227.2|8212.2|8221.2|8206.2|8228.7|8213.7|8221.2|8206.2|35
1677174000000|2023-02-23 17:40:00|8221.7|8206.7|8223.1|8208.1|8227.6|8212.6|8218.2|8203.2|91
1677174300000|2023-02-23 17:45:00|8224.1|8209.1|8201.7|8186.7|8226.1|8211.1|8201.2|8186.2|80
1677174600000|2023-02-23 17:50:00|8203.2|8188.2|8210.1|8195.1|8210.1|8195.1|8201.7|8186.7|94
1677174900000|2023-02-23 17:55:00|8212.6|8197.6|8215.1|8200.1|8219.1|8204.1|8211.1|8196.1|68
1677175200000|2023-02-23 18:00:00|8214.7|8199.7|8227.6|8212.6|8227.6|8212.6|8212.7|8197.7|51
1677175500000|2023-02-23 18:05:00|8228.1|8213.1|8222.6|8207.6|8231.1|8216.1|8221.7|8206.7|39
1677175800000|2023-02-23 18:10:00|8222.2|8207.2|8221.7|8206.7|8225.2|8210.2|8219.2|8204.2|61
1677176100000|2023-02-23 18:15:00|8224.7|8209.7|8230.1|8215.1|8231.7|8216.7|8224.7|8209.7|69
1677176400000|2023-02-23 18:20:00|8231.1|8216.1|8230.7|8215.7|8249.1|8234.1|8223.7|8208.7|136
1677176700000|2023-02-23 18:25:00|8226.7|8211.7|8228.2|8213.2|8231.2|8216.2|8222.2|8207.2|59
1677177000000|2023-02-23 18:30:00|8229.2|8214.2|8233.7|8218.7|8234.7|8219.7|8228.7|8213.7|41
1677177300000|2023-02-23 18:35:00|8233.2|8218.2|8244.1|8229.1|8244.6|8229.6|8233.2|8218.2|128
1677177600000|2023-02-23 18:40:00|8245.6|8230.6|8239.6|8224.6|8247.6|8232.6|8236.6|8221.6|57
1677177900000|2023-02-23 18:45:00|8239.7|8224.7|8242.1|8227.1|8242.6|8227.6|8236.1|8221.1|50
1677178200000|2023-02-23 18:50:00|8241.1|8226.1|8225.6|8210.6|8241.1|8226.1|8222.7|8207.7|91
1677178500000|2023-02-23 18:55:00|8225.1|8210.1|8217.6|8202.6|8226.6|8211.6|8208.6|8193.6|107
1677178800000|2023-02-23 19:00:00|8218.1|8203.1|8228.6|8213.6|8229.1|8214.1|8213.6|8198.6|79
1677179100000|2023-02-23 19:05:00|8233.6|8218.6|8238.1|8223.1|8246.1|8231.1|8233.6|8218.6|115
1677179400000|2023-02-23 19:10:00|8237.6|8222.6|8231.6|8216.6|8237.6|8222.6|8218.6|8203.6|506
1677179700000|2023-02-23 19:15:00|8231.1|8216.1|8237.1|8222.1|8242.6|8227.6|8230.7|8215.7|149
1677180000000|2023-02-23 19:20:00|8237.2|8222.2|8237.2|8222.2|8237.2|8222.2|8237.2|8222.2|0
1677204000000|2023-02-24 02:00:00|8245.4|8230.4|8261.4|8246.4|8273.4|8258.4|8223.9|8193.7|238
1677204300000|2023-02-24 02:05:00|8261|8246|8273.9|8258.9|8274.9|8259.9|8260.9|8245.9|91
1677204600000|2023-02-24 02:10:00|8273.4|8258.4|8255.4|8240.4|8273.4|8258.4|8247.4|8232.4|119
1677204900000|2023-02-24 02:15:00|8256.4|8241.4|8247.4|8232.4|8256.4|8241.4|8247.4|8232.4|7
1677205200000|2023-02-24 02:20:00|8247.9|8232.9|8248.9|8233.9|8249.4|8234.4|8247.4|8232.4|0
1677205500000|2023-02-24 02:25:00|8249|8234|8252.4|8237.4|8254.9|8239.9|8249|8234|1
1677205800000|2023-02-24 02:30:00|8247.9|8232.9|8238.4|8223.4|8248.4|8233.4|8238.4|8223.4|7
1677206100000|2023-02-24 02:35:00|8237.9|8222.9|8230.9|8215.9|8237.9|8222.9|8229.9|8214.9|4
1677206400000|2023-02-24 02:40:00|8228.9|8213.9|8229|8214|8231.9|8216.9|8225.4|8210.4|16
1677206700000|2023-02-24 02:45:00|8228.4|8213.4|8217.9|8202.9|8229.4|8214.4|8216.9|8201.9|7
1677207000000|2023-02-24 02:50:00|8218.4|8203.4|8217.4|8202.4|8218.4|8203.4|8217.4|8202.4|0
1677207300000|2023-02-24 02:55:00|8216.9|8201.9|8213.5|8198.5|8219|8204|8213.5|8198.5|4
1677207600000|2023-02-24 03:00:00|8212.5|8197.5|8221.4|8206.4|8223.5|8208.5|8212.5|8197.5|3
1677207900000|2023-02-24 03:05:00|8219.9|8204.9|8206.9|8191.9|8219.9|8204.9|8206.9|8191.9|29
1677208200000|2023-02-24 03:10:00|8209.9|8194.9|8214.4|8199.4|8214.4|8199.4|8209.9|8194.9|2
1677208500000|2023-02-24 03:15:00|8214.9|8199.9|8215.4|8200.4|8219.4|8204.4|8212.4|8197.4|12
1677208800000|2023-02-24 03:20:00|8215.9|8200.9|8217.4|8202.4|8222.4|8207.4|8215.9|8200.9|3
1677209100000|2023-02-24 03:25:00|8214.9|8199.9|8215.5|8200.5|8227.9|8212.9|8214|8199|10
1677209400000|2023-02-24 03:30:00|8215|8200|8215.5|8200.5|8216|8201|8215|8200|0
1677209700000|2023-02-24 03:35:00|8215|8200|8223|8208|8223.5|8208.5|8215|8200|2
1677210000000|2023-02-24 03:40:00|8223.5|8208.5|8225|8210|8225|8210|8223.5|8208.5|1
1677210600000|2023-02-24 03:50:00|8226.5|8211.5|8240.9|8225.9|8240.9|8225.9|8226.5|8211.5|4
1677210900000|2023-02-24 03:55:00|8242.9|8227.9|8245|8230|8245|8230|8241|8226|4
1677211200000|2023-02-24 04:00:00|8246|8231|8244|8229|8246|8231|8243.5|8228.5|0
1677211500000|2023-02-24 04:05:00|8244.5|8229.5|8245|8230|8245|8230|8244.5|8229.5|0
1677211800000|2023-02-24 04:10:00|8244.5|8229.5|8246|8231|8246.5|8231.5|8244.5|8229.5|0
1677212100000|2023-02-24 04:15:00|8246.5|8231.5|8243.5|8228.5|8246.5|8231.5|8243|8228|2
1677212400000|2023-02-24 04:20:00|8243|8228|8246|8231|8246|8231|8243|8228|0
1677212700000|2023-02-24 04:25:00|8246.5|8231.5|8246.5|8231.5|8246.5|8231.5|8246.5|8231.5|0
1677213000000|2023-02-24 04:30:00|8246|8231|8244.5|8229.5|8246.5|8231.5|8244|8229|0
1677213600000|2023-02-24 04:40:00|8245|8230|8245.5|8230.5|8245.5|8230.5|8244.5|8229.5|1
1677213900000|2023-02-24 04:45:00|8245|8230|8245|8230|8246|8231|8244.5|8229.5|1
1677214200000|2023-02-24 04:50:00|8244.5|8229.5|8246|8231|8246|8231|8244.5|8229.5|0
1677214500000|2023-02-24 04:55:00|8246.5|8231.5|8251|8236|8251.5|8236.5|8246.5|8231.5|2
1677214800000|2023-02-24 05:00:00|8250|8235|8250.5|8235.5|8251|8236|8250|8235|0
1677215100000|2023-02-24 05:05:00|8251.5|8236.5|8254|8239|8254.5|8239.5|8251.5|8236.5|0
1677215700000|2023-02-24 05:15:00|8250.5|8235.5|8250|8235|8251.5|8236.5|8250|8235|1
1677216000000|2023-02-24 05:20:00|8250.5|8235.5|8250|8235|8250.5|8235.5|8250|8235|0
1677216300000|2023-02-24 05:25:00|8250.5|8235.5|8246.5|8231.5|8251|8236|8246.5|8231.5|4
1677216600000|2023-02-24 05:30:00|8243.5|8228.5|8231.5|8216.5|8245|8230|8229|8214|19
1677216900000|2023-02-24 05:35:00|8232|8217|8229.5|8214.5|8236|8221|8229|8214|3
1677217200000|2023-02-24 05:40:00|8229|8214|8210|8195|8229|8214|8208|8193|30
1677217500000|2023-02-24 05:45:00|8209|8194|8214.5|8199.5|8214.5|8199.5|8208|8193|3
1677217800000|2023-02-24 05:50:00|8215|8200|8210.5|8195.5|8215|8200|8209.5|8194.5|3
1677218100000|2023-02-24 05:55:00|8210.1|8195.1|8211.5|8196.5|8215.5|8200.5|8209.5|8194.5|6
1677218400000|2023-02-24 06:00:00|8210.5|8195.5|8211.6|8196.6|8211.6|8196.6|8210.5|8195.5|0
1677218700000|2023-02-24 06:05:00|8212.1|8197.1|8212.6|8197.6|8218.6|8203.6|8211.1|8196.1|6
1677219000000|2023-02-24 06:10:00|8212.1|8197.1|8214.6|8199.6|8215.1|8200.1|8211.6|8196.6|1
1677219300000|2023-02-24 06:15:00|8213.6|8198.6|8213.1|8198.1|8213.6|8198.6|8213.1|8198.1|0
1677219600000|2023-02-24 06:20:00|8213.6|8198.6|8221.1|8206.1|8221.1|8206.1|8213.6|8198.6|2
1677219900000|2023-02-24 06:25:00|8215.6|8200.6|8215.6|8200.6|8215.6|8200.6|8215.6|8200.6|1
1677220200000|2023-02-24 06:30:00|8216.6|8201.6|8209.1|8194.1|8217.6|8202.6|8208|8193|2
1677220500000|2023-02-24 06:35:00|8210.5|8195.5|8211.5|8196.5|8212.6|8197.6|8208|8193|15
1677220800000|2023-02-24 06:40:00|8211.6|8196.6|8213|8198|8216.1|8201.1|8211.6|8196.6|1
1677221100000|2023-02-24 06:45:00|8217|8202|8212.5|8197.5|8217|8202|8207.5|8192.5|12
1677221400000|2023-02-24 06:50:00|8213|8198|8216.5|8201.5|8216.5|8201.5|8212|8197|1
1677221700000|2023-02-24 06:55:00|8216|8201|8220|8205|8220|8205|8216|8201|0
1677222000000|2023-02-24 07:00:00|8221|8206|8209.6|8194.6|8221|8206|8209.6|8194.6|1
1677222300000|2023-02-24 07:05:00|8211.5|8196.5|8217.5|8202.5|8217.5|8202.5|8210.5|8195.5|3
1677222600000|2023-02-24 07:10:00|8218|8203|8216.5|8201.5|8221.5|8206.5|8216.5|8201.5|3
1677222900000|2023-02-24 07:15:00|8216.7|8201.7|8222.5|8207.5|8223.5|8208.5|8216.7|8201.7|1
1677223200000|2023-02-24 07:20:00|8219.5|8204.5|8217.5|8202.5|8227.5|8212.5|8216.6|8201.6|7
1677223500000|2023-02-24 07:25:00|8217.1|8202.1|8214|8199|8218|8203|8213|8198|2
1677223800000|2023-02-24 07:30:00|8213.5|8198.5|8211.6|8196.6|8215|8200|8211.6|8196.6|2
1677224100000|2023-02-24 07:35:00|8214.1|8199.1|8214.1|8199.1|8224.1|8209.1|8213.6|8198.6|6
1677224400000|2023-02-24 07:40:00|8214.6|8199.6|8211.6|8196.6|8214.6|8199.6|8211.6|8196.6|2
1677224700000|2023-02-24 07:45:00|8211.7|8196.7|8214.1|8199.1|8218.1|8203.1|8211.7|8196.7|3
1677225000000|2023-02-24 07:50:00|8212.6|8197.6|8211.1|8196.1|8213.1|8198.1|8211.1|8196.1|2
1677225300000|2023-02-24 07:55:00|8211.6|8196.6|8211.6|8196.6|8214.6|8199.6|8211.1|8196.1|4
1677225600000|2023-02-24 08:00:00|8211.1|8196.1|8210.6|8195.6|8214.1|8199.1|8210.1|8195.1|7
1677225900000|2023-02-24 08:05:00|8211.1|8196.1|8196.1|8181.1|8215.1|8200.1|8195.6|8180.6|80
1677226200000|2023-02-24 08:10:00|8195.6|8180.6|8203.2|8188.2|8211.7|8196.7|8195.6|8180.6|28
1677226500000|2023-02-24 08:15:00|8202.7|8187.7|8205.7|8190.7|8209.7|8194.7|8201.7|8186.7|7
1677226800000|2023-02-24 08:20:00|8204.7|8189.7|8200.2|8185.2|8207.2|8192.2|8199.2|8184.2|25
1677227100000|2023-02-24 08:25:00|8200.7|8185.7|8198.2|8183.2|8200.7|8185.7|8197.7|8182.7|0
1677227400000|2023-02-24 08:30:00|8204.1|8189.1|8203.6|8188.6|8206.6|8191.6|8198.1|8183.1|14
1677227700000|2023-02-24 08:35:00|8204.1|8189.1|8202.7|8187.7|8208.1|8193.1|8201.7|8186.7|5
1677228000000|2023-02-24 08:40:00|8203.2|8188.2|8199.2|8184.2|8206.7|8191.7|8199.2|8184.2|5
1677228300000|2023-02-24 08:45:00|8199.7|8184.7|8200.2|8185.2|8200.7|8185.7|8198.7|8183.7|1
1677228600000|2023-02-24 08:50:00|8201.7|8186.7|8205.7|8190.7|8206.2|8191.2|8200.7|8185.7|30
1677228900000|2023-02-24 08:55:00|8203.7|8188.7|8205.7|8190.7|8205.7|8190.7|8203.2|8188.2|1
1677229200000|2023-02-24 09:00:00|8206.2|8191.2|8204.8|8189.8|8207.2|8192.2|8203.7|8188.7|5
1677229500000|2023-02-24 09:05:00|8204.7|8189.7|8201.2|8186.2|8204.7|8189.7|8200.7|8185.7|4
1677229800000|2023-02-24 09:10:00|8200.7|8185.7|8202.7|8187.7|8205.3|8190.3|8200.2|8185.2|6
1677230100000|2023-02-24 09:15:00|8201.7|8186.7|8205.2|8190.2|8205.2|8190.2|8200.7|8185.7|4
1677230400000|2023-02-24 09:20:00|8203.7|8188.7|8201.2|8186.2|8203.7|8188.7|8199.7|8184.7|18
1677230700000|2023-02-24 09:25:00|8200.7|8185.7|8205.7|8190.7|8207.2|8192.2|8200.2|8185.2|15
1677231000000|2023-02-24 09:30:00|8203.2|8188.2|8198.2|8183.2|8204.2|8189.2|8197.2|8182.2|10
1677231300000|2023-02-24 09:35:00|8197.8|8182.8|8199.2|8184.2|8201.7|8186.7|8197.7|8182.7|2
1677231600000|2023-02-24 09:40:00|8199.3|8184.3|8200.2|8185.2|8202.7|8187.7|8199.3|8184.3|1
1677231900000|2023-02-24 09:45:00|8199.7|8184.7|8197.3|8182.3|8201.7|8186.7|8197.3|8182.3|6
1677232200000|2023-02-24 09:50:00|8200.3|8185.3|8197.3|8182.3|8201.7|8186.7|8192.8|8177.8|33
1677232500000|2023-02-24 09:55:00|8198.2|8183.2|8194.2|8179.2|8199.7|8184.7|8194.2|8179.2|0
1677232800000|2023-02-24 10:00:00|8193.2|8178.2|8196.7|8181.7|8198.2|8183.2|8184.3|8169.3|39
1677233100000|2023-02-24 10:05:00|8197.2|8182.2|8203.2|8188.2|8206.7|8191.7|8196.2|8181.2|16
1677233400000|2023-02-24 10:10:00|8201.8|8186.8|8205.8|8190.8|8206.8|8191.8|8200.7|8185.7|4
1677233700000|2023-02-24 10:15:00|8210.3|8195.3|8205.3|8190.3|8210.3|8195.3|8202.8|8187.8|7
1677234000000|2023-02-24 10:20:00|8205.8|8190.8|8202.8|8187.8|8205.8|8190.8|8200.3|8185.3|4
1677234300000|2023-02-24 10:25:00|8203.8|8188.8|8194.3|8179.3|8203.8|8188.8|8193.8|8178.8|14
1677234600000|2023-02-24 10:30:00|8193.8|8178.8|8191.3|8176.3|8194.3|8179.3|8188.8|8173.8|11
1677234900000|2023-02-24 10:35:00|8190.3|8175.3|8196.3|8181.3|8202.8|8187.8|8189.8|8174.8|4
1677235200000|2023-02-24 10:40:00|8197.8|8182.8|8188.3|8173.3|8197.8|8182.8|8185.8|8170.8|4
1677235500000|2023-02-24 10:45:00|8187.8|8172.8|8196.8|8181.8|8197.3|8182.3|8187.8|8172.8|3
1677235800000|2023-02-24 10:50:00|8197.3|8182.3|8191.8|8176.8|8199.3|8184.3|8191.8|8176.8|19
1677236100000|2023-02-24 10:55:00|8192.3|8177.3|8193.8|8178.8|8197.3|8182.3|8190.8|8175.8|15
1677236400000|2023-02-24 11:00:00|8191.3|8176.3|8188.8|8173.8|8193.8|8178.8|8185.8|8170.8|23
1677236700000|2023-02-24 11:05:00|8187.8|8172.8|8183.3|8168.3|8189.8|8174.8|8175.8|8160.8|22
1677237000000|2023-02-24 11:10:00|8182.8|8167.8|8176.8|8161.8|8183.8|8168.8|8176.8|8161.8|6
1677237300000|2023-02-24 11:15:00|8176.7|8161.7|8179.3|8164.3|8179.8|8164.8|8173.8|8158.8|6
1677237600000|2023-02-24 11:20:00|8180.3|8165.3|8192.3|8177.3|8192.8|8177.8|8180.3|8165.3|3
1677237900000|2023-02-24 11:25:00|8187.3|8172.3|8190.8|8175.8|8196.3|8181.3|8186.8|8171.8|5
1677238200000|2023-02-24 11:30:00|8190.3|8175.3|8184.3|8169.3|8191.8|8176.8|8183.3|8168.3|16
1677238500000|2023-02-24 11:35:00|8183.8|8168.8|8194.8|8179.8|8194.8|8179.8|8183.8|8168.8|18
1677238800000|2023-02-24 11:40:00|8194.3|8179.3|8186.3|8171.3|8194.8|8179.8|8184.3|8169.3|2
1677239100000|2023-02-24 11:45:00|8186.8|8171.8|8188.3|8173.3|8189.8|8174.8|8184.3|8169.3|9
1677239400000|2023-02-24 11:50:00|8187.8|8172.8|8187.3|8172.3|8187.8|8172.8|8187.3|8172.3|0
1677239700000|2023-02-24 11:55:00|8186.3|8171.3|8190.8|8175.8|8191.3|8176.3|8186.3|8171.3|13
1677240000000|2023-02-24 12:00:00|8188.8|8173.8|8192.3|8177.3|8192.3|8177.3|8184.3|8169.3|8
1677240300000|2023-02-24 12:05:00|8190.4|8175.4|8176.4|8161.4|8195.8|8180.8|8176.4|8161.4|45
1677240600000|2023-02-24 12:10:00|8171|8156|8176.8|8161.8|8181.9|8166.9|8169.9|8154.9|29
1677240900000|2023-02-24 12:15:00|8176.9|8161.9|8176.9|8161.9|8177.8|8162.8|8176.9|8161.9|3
1677241200000|2023-02-24 12:20:00|8176.4|8161.4|8180.9|8165.9|8181.3|8166.3|8171.4|8156.4|9
1677241500000|2023-02-24 12:25:00|8181.3|8166.3|8185.3|8170.3|8185.3|8170.3|8179.3|8164.3|10
1677241800000|2023-02-24 12:30:00|8184.8|8169.8|8187.3|8172.3|8187.9|8172.9|8183.8|8168.8|2
1677242100000|2023-02-24 12:35:00|8187.8|8172.8|8186.9|8171.9|8188.8|8173.8|8184.9|8169.9|11
1677242400000|2023-02-24 12:40:00|8186.8|8171.8|8187.3|8172.3|8188.3|8173.3|8186.3|8171.3|13
1677242700000|2023-02-24 12:45:00|8186.8|8171.8|8178.4|8163.4|8186.8|8171.8|8178.4|8163.4|16
1677243000000|2023-02-24 12:50:00|8176.9|8161.9|8176.9|8161.9|8180.4|8165.4|8175.9|8160.9|21
1677243300000|2023-02-24 12:55:00|8176.4|8161.4|8175.9|8160.9|8179.4|8164.4|8171.4|8156.4|41
1677243600000|2023-02-24 13:00:00|8174.9|8159.9|8184.8|8169.8|8191.3|8176.3|8172.4|8157.4|88
1677243900000|2023-02-24 13:05:00|8187.8|8172.8|8180.8|8165.8|8192.3|8177.3|8178.8|8163.8|63
1677244200000|2023-02-24 13:10:00|8180.3|8165.3|8174.9|8159.9|8180.3|8165.3|8169.5|8154.5|118
1677244500000|2023-02-24 13:15:00|8174.4|8159.4|8172.9|8157.9|8175.4|8160.4|8164.5|8149.5|82
1677244800000|2023-02-24 13:20:00|8170.5|8155.5|8173.4|8158.4|8177.9|8162.9|8169|8154|32
1677245100000|2023-02-24 13:25:00|8172.9|8157.9|8169.9|8154.9|8175.4|8160.4|8168.4|8153.4|60
1677245400000|2023-02-24 13:30:00|8170.4|8155.4|8209.4|8194.4|8218.8|8203.8|8166|8151|431
1677245700000|2023-02-24 13:35:00|8208.9|8193.9|8227.3|8212.3|8227.3|8212.3|8202.4|8187.4|207
1677246000000|2023-02-24 13:40:00|8226.8|8211.8|8233.8|8218.8|8238.2|8223.2|8222.2|8207.2|213
1677246300000|2023-02-24 13:45:00|8233.7|8218.7|8239.3|8224.3|8247.9|8232.9|8229.2|8214.2|91
1677246600000|2023-02-24 13:50:00|8237.3|8222.3|8276.7|8261.7|8279.2|8264.2|8235.8|8220.8|129
1677246900000|2023-02-24 13:55:00|8275.2|8260.2|8273.7|8258.7|8284.2|8269.2|8268.2|8253.2|193
1677247200000|2023-02-24 14:00:00|8273.2|8258.2|8289.7|8274.7|8290.2|8275.2|8272.7|8257.7|100
1677247500000|2023-02-24 14:05:00|8287.7|8272.7|8273.2|8258.2|8298.2|8283.2|8273.2|8258.2|84
1677247800000|2023-02-24 14:10:00|8264.2|8249.2|8264.2|8249.2|8271.2|8256.2|8246.7|8231.7|100
1677248100000|2023-02-24 14:15:00|8263.7|8248.7|8248.2|8233.2|8267.2|8252.2|8242.2|8227.2|95
1677248400000|2023-02-24 14:20:00|8246.7|8231.7|8233.7|8218.7|8251.7|8236.7|8233.7|8218.7|151
1677248700000|2023-02-24 14:25:00|8235.7|8220.7|8255.7|8240.7|8255.7|8240.7|8235.7|8220.7|40
1677249000000|2023-02-24 14:30:00|8257.1|8242.1|8262.7|8247.7|8266.2|8251.2|8231.2|8216.2|262
1677249300000|2023-02-24 14:35:00|8261.7|8246.7|8274.7|8259.7|8275.2|8260.2|8254.7|8239.7|95
1677249600000|2023-02-24 14:40:00|8275.7|8260.7|8245.7|8230.7|8276.7|8261.7|8244.7|8229.7|55
1677249900000|2023-02-24 14:45:00|8243.8|8228.8|8245.2|8230.2|8255.7|8240.7|8234.3|8219.3|117
1677250200000|2023-02-24 14:50:00|8244.3|8229.3|8260.7|8245.7|8260.7|8245.7|8237.7|8222.7|146
1677250500000|2023-02-24 14:55:00|8261.1|8246.1|8256.8|8241.8|8282.1|8267.1|8256.8|8241.8|79
1677250800000|2023-02-24 15:00:00|8257.3|8242.3|8272.7|8257.7|8281.2|8266.2|8255.3|8240.3|85
1677251100000|2023-02-24 15:05:00|8274.2|8259.2|8263.7|8248.7|8278.7|8263.7|8263.2|8248.2|48
1677251400000|2023-02-24 15:10:00|8263.2|8248.2|8259.2|8244.2|8264.8|8249.8|8255.7|8240.7|68
1677251700000|2023-02-24 15:15:00|8258.7|8243.7|8260.2|8245.2|8264.7|8249.7|8250.2|8235.2|117
1677252000000|2023-02-24 15:20:00|8260.7|8245.7|8258.3|8243.3|8260.7|8245.7|8247.7|8232.7|78
1677252300000|2023-02-24 15:25:00|8258.7|8243.7|8279.8|8264.8|8290.2|8275.2|8258.7|8243.7|228
1677252600000|2023-02-24 15:30:00|8278.8|8263.8|8287.2|8272.2|8289.1|8274.1|8267.3|8252.3|164
1677252900000|2023-02-24 15:35:00|8286.7|8271.7|8284.6|8269.6|8289.6|8274.6|8280.1|8265.1|108
1677253200000|2023-02-24 15:40:00|8282.2|8267.2|8298.2|8283.2|8300.2|8285.2|8279.1|8264.1|120
1677253500000|2023-02-24 15:45:00|8298.1|8283.1|8324.2|8309.2|8335.7|8320.7|8296.7|8281.7|217
1677253800000|2023-02-24 15:50:00|8324.7|8309.7|8330.7|8315.7|8332.2|8317.2|8308.2|8293.2|136
1677254100000|2023-02-24 15:55:00|8330.2|8315.2|8365.2|8350.2|8372.7|8357.7|8328.2|8313.2|304
1677254400000|2023-02-24 16:00:00|8365.7|8350.7|8436.1|8421.1|8454.5|8439.5|8363.2|8348.2|660
1677254700000|2023-02-24 16:05:00|8435.1|8420.1|8413.5|8398.5|8475.6|8460.6|8412.5|8397.5|395
1677255000000|2023-02-24 16:10:00|8413.4|8398.4|8429.9|8414.9|8437.9|8422.9|8399.9|8384.9|256
1677255300000|2023-02-24 16:15:00|8430.9|8415.9|8434.9|8419.9|8438.9|8423.9|8404.4|8389.4|290
1677255600000|2023-02-24 16:20:00|8435.9|8420.9|8451.4|8436.4|8453|8438|8424.9|8409.9|232
1677255900000|2023-02-24 16:25:00|8452.4|8437.4|8447.8|8432.8|8477.2|8462.2|8435.3|8420.3|286
1677256200000|2023-02-24 16:30:00|8448.3|8433.3|8459.2|8444.2|8463.2|8448.2|8436.8|8421.8|338
1677256500000|2023-02-24 16:35:00|8460.2|8445.2|8462.6|8447.6|8463.1|8448.1|8448.2|8433.2|216
1677256800000|2023-02-24 16:40:00|8463.1|8448.1|8451.1|8436.1|8473.6|8458.6|8451.1|8436.1|197
1677257100000|2023-02-24 16:45:00|8451.6|8436.6|8476.5|8461.5|8481.5|8466.5|8450.6|8435.6|238
1677257400000|2023-02-24 16:50:00|8477|8462|8476.5|8461.5|8489.5|8474.5|8471|8456|272
1677257700000|2023-02-24 16:55:00|8477.4|8462.4|8481.9|8466.9|8490.4|8475.4|8473.4|8458.4|240
1677258000000|2023-02-24 17:00:00|8482.4|8467.4|8481.4|8466.4|8488|8473|8476|8461|197
1677258300000|2023-02-24 17:05:00|8481.5|8466.5|8458.4|8443.4|8482|8467|8452|8437|216
1677258600000|2023-02-24 17:10:00|8458.9|8443.9|8468.4|8453.4|8468.4|8453.4|8455.4|8440.4|121
1677258900000|2023-02-24 17:15:00|8468.9|8453.9|8426|8411|8468.9|8453.9|8425.5|8410.5|253
1677259200000|2023-02-24 17:20:00|8426.9|8411.9|8390.1|8375.1|8432.4|8417.4|8390.1|8375.1|197
1677259500000|2023-02-24 17:25:00|8389.6|8374.6|8394|8379|8397.6|8382.6|8368.1|8353.1|221
1677259800000|2023-02-24 17:30:00|8394.5|8379.5|8415.1|8400.1|8416.6|8401.6|8389.5|8374.5|241
1677260100000|2023-02-24 17:35:00|8416.1|8401.1|8426.5|8411.5|8426.5|8411.5|8402.1|8387.1|132
1677260400000|2023-02-24 17:40:00|8426|8411|8421.1|8406.1|8432.5|8417.5|8419.6|8404.6|122
1677260700000|2023-02-24 17:45:00|8420.1|8405.1|8418.1|8403.1|8430.6|8415.6|8416.1|8401.1|111
1677261000000|2023-02-24 17:50:00|8417.6|8402.6|8397.2|8382.2|8420|8405|8394.2|8379.2|87
1677261300000|2023-02-24 17:55:00|8397.7|8382.7|8407.2|8392.2|8410.7|8395.7|8380.8|8365.8|97
1677261600000|2023-02-24 18:00:00|8403.2|8388.2|8414.8|8399.8|8417.8|8402.8|8402.7|8387.7|82
1677261900000|2023-02-24 18:05:00|8415.2|8400.2|8413.8|8398.8|8417.3|8402.3|8409.4|8394.4|123
1677262200000|2023-02-24 18:10:00|8413.4|8398.4|8430.3|8415.3|8430.8|8415.8|8410|8395|209
1677262500000|2023-02-24 18:15:00|8430.8|8415.8|8442.8|8427.8|8449.3|8434.3|8426.8|8411.8|133
1677262800000|2023-02-24 18:20:00|8443.3|8428.3|8442.7|8427.7|8448.2|8433.2|8432.3|8417.3|89
1677263100000|2023-02-24 18:25:00|8442.9|8427.9|8454.2|8439.2|8454.7|8439.7|8442.2|8427.2|72
1677263400000|2023-02-24 18:30:00|8455.2|8440.2|8458.2|8443.2|8459.7|8444.7|8451.2|8436.2|107
1677263700000|2023-02-24 18:35:00|8458.7|8443.7|8474.6|8459.6|8475.6|8460.6|8458.2|8443.2|127
1677264000000|2023-02-24 18:40:00|8474.1|8459.1|8469.1|8454.1|8476.6|8461.6|8468.6|8453.6|103
1677264300000|2023-02-24 18:45:00|8469.6|8454.6|8478.1|8463.1|8478.1|8463.1|8468.6|8453.6|72
1677264600000|2023-02-24 18:50:00|8477.2|8462.2|8484.7|8469.7|8487.2|8472.2|8476.7|8461.7|118
1677264900000|2023-02-24 18:55:00|8484.2|8469.2|8469.2|8454.2|8486.7|8471.7|8465.2|8450.2|142
1677265200000|2023-02-24 19:00:00|8468.7|8453.7|8481.2|8466.2|8482.2|8467.2|8459.2|8444.2|113
1677265500000|2023-02-24 19:05:00|8482.7|8467.7|8503.1|8488.1|8506.1|8491.1|8481.2|8466.2|226
1677265800000|2023-02-24 19:10:00|8502.6|8487.6|8498.6|8483.6|8503.6|8488.6|8488|8473|936
1677266100000|2023-02-24 19:15:00|8499.1|8484.1|8511.6|8496.6|8512.6|8497.6|8497.2|8482.2|367
1677463200000|2023-02-27 02:00:00|8490.3|8475.3|8451.8|8436.8|8508.4|8478.1|8450.9|8434.7|248
1677463500000|2023-02-27 02:05:00|8449.8|8434.8|8432.5|8417.5|8452.8|8437.8|8426.4|8411.4|105
1677463800000|2023-02-27 02:10:00|8432.6|8417.6|8429.1|8414.1|8442.6|8427.6|8425.6|8410.6|54
1677464100000|2023-02-27 02:15:00|8429.5|8414.5|8435.6|8420.6|8447.1|8432.1|8429.5|8414.5|26
1677464400000|2023-02-27 02:20:00|8436.1|8421.1|8436.6|8421.6|8436.6|8421.6|8436.1|8421.1|0
1677464700000|2023-02-27 02:25:00|8438.6|8423.6|8438.2|8423.2|8439.7|8424.7|8438.1|8423.1|4
1677465000000|2023-02-27 02:30:00|8443.3|8428.3|8428.7|8413.7|8443.7|8428.7|8425.2|8410.2|26
1677465300000|2023-02-27 02:35:00|8428.3|8413.3|8405.5|8390.5|8428.3|8413.3|8403.5|8388.5|91
1677465600000|2023-02-27 02:40:00|8405.9|8390.9|8397.5|8382.5|8406.4|8391.4|8390.1|8375.1|86
1677465900000|2023-02-27 02:45:00|8398|8383|8400.5|8385.5|8401|8386|8397.5|8382.5|3
1677466200000|2023-02-27 02:50:00|8400|8385|8386.7|8371.7|8401|8386|8386.6|8371.6|19
1677466500000|2023-02-27 02:55:00|8386.8|8371.8|8382.8|8367.8|8390.2|8375.2|8380.9|8365.9|43
1677466800000|2023-02-27 03:00:00|8383.7|8368.7|8375.8|8360.8|8384.4|8369.4|8375.8|8360.8|37
1677467100000|2023-02-27 03:05:00|8377.2|8362.2|8366.6|8351.6|8377.7|8362.7|8365.3|8350.3|54
1677467400000|2023-02-27 03:10:00|8366.5|8351.5|8364.3|8349.3|8367.4|8352.4|8362.3|8347.3|22
1677467700000|2023-02-27 03:15:00|8364.7|8349.7|8348.1|8333.1|8365.2|8350.2|8348.1|8333.1|51
1677468000000|2023-02-27 03:20:00|8343.6|8328.6|8355.5|8340.5|8355.5|8340.5|8343.1|8328.1|22
1677468300000|2023-02-27 03:25:00|8355.9|8340.9|8341.3|8326.3|8357|8342|8341.3|8326.3|39
1677468600000|2023-02-27 03:30:00|8343.6|8328.6|8355.7|8340.7|8356.7|8341.7|8343.6|8328.6|20
1677468900000|2023-02-27 03:35:00|8356.7|8341.7|8355.2|8340.2|8356.7|8341.7|8353.2|8338.2|10
1677469200000|2023-02-27 03:40:00|8355.6|8340.6|8364|8349|8366|8351|8355.6|8340.6|17
1677469500000|2023-02-27 03:45:00|8362.6|8347.6|8363.1|8348.1|8365|8350|8361.6|8346.6|6
1677469800000|2023-02-27 03:50:00|8362.6|8347.6|8362.2|8347.2|8363.6|8348.6|8362.1|8347.1|1
1677470100000|2023-02-27 03:55:00|8362.7|8347.7|8367.4|8352.4|8368.9|8353.9|8361.8|8346.8|17
1677470400000|2023-02-27 04:00:00|8366.5|8351.5|8367.9|8352.9|8368.4|8353.4|8362.9|8347.9|6
1677470700000|2023-02-27 04:05:00|8368.9|8353.9|8375.4|8360.4|8375.4|8360.4|8368.9|8353.9|5
1677471000000|2023-02-27 04:10:00|8375.9|8360.9|8375.4|8360.4|8376.4|8361.4|8375.4|8360.4|2
1677471300000|2023-02-27 04:15:00|8376.3|8361.3|8373|8358|8376.4|8361.4|8373|8358|2
1677471600000|2023-02-27 04:20:00|8373.9|8358.9|8375.4|8360.4|8375.4|8360.4|8373.9|8358.9|0
1677471900000|2023-02-27 04:25:00|8375.3|8360.3|8374.2|8359.2|8375.3|8360.3|8372.3|8357.3|37
1677472500000|2023-02-27 04:35:00|8374.7|8359.7|8375.2|8360.2|8375.2|8360.2|8374.7|8359.7|0
1677472800000|2023-02-27 04:40:00|8375.8|8360.8|8375.9|8360.9|8375.9|8360.9|8375.8|8360.8|12
1677473100000|2023-02-27 04:45:00|||||||||1
1677473700000|2023-02-27 04:55:00|8376.4|8361.4|8376.4|8361.4|8376.4|8361.4|8375|8360|3
1677474300000|2023-02-27 05:05:00|8382.3|8367.3|8389.9|8374.9|8394.4|8379.4|8382.3|8367.3|10
1677474600000|2023-02-27 05:10:00|8389.4|8374.4|8388.4|8373.4|8389.4|8374.4|8388.4|8373.4|0
1677474900000|2023-02-27 05:15:00|8387.9|8372.9|8387.9|8372.9|8387.9|8372.9|8387.9|8372.9|0
1677475200000|2023-02-27 05:20:00|8388.4|8373.4|8380.9|8365.9|8390.4|8375.4|8380.9|8365.9|4
1677475500000|2023-02-27 05:25:00|8381.4|8366.4|8379.9|8364.9|8381.4|8366.4|8379.9|8364.9|0
1677475800000|2023-02-27 05:30:00|8380.4|8365.4|8368|8353|8380.4|8365.4|8359.5|8344.5|14
1677476100000|2023-02-27 05:35:00|8368.5|8353.5|8375.5|8360.5|8375.5|8360.5|8368.5|8353.5|1
1677476400000|2023-02-27 05:40:00|8375|8360|8371|8356|8375|8360|8371|8356|1
1677476700000|2023-02-27 05:45:00|8371.9|8356.9|8370|8355|8371.9|8356.9|8369.5|8354.5|6
1677477000000|2023-02-27 05:50:00|8369.5|8354.5|8372.5|8357.5|8378.9|8363.9|8368.9|8353.9|29
1677477300000|2023-02-27 05:55:00|8372.9|8357.9|8370.4|8355.4|8375.5|8360.5|8368.8|8353.8|23
1677477600000|2023-02-27 06:00:00|8369.4|8354.4|8365.8|8350.8|8369.4|8354.4|8361.4|8346.4|14
1677477900000|2023-02-27 06:05:00|8365.9|8350.9|8369.9|8354.9|8373.3|8358.3|8365.9|8350.9|1
1677478200000|2023-02-27 06:10:00|8371.3|8356.3|8363.8|8348.8|8375.4|8360.4|8359.3|8344.3|17
1677478500000|2023-02-27 06:15:00|8363.3|8348.3|8364.2|8349.2|8368.8|8353.8|8359.1|8344.1|42
1677478800000|2023-02-27 06:20:00|8363.7|8348.7|8369.7|8354.7|8369.7|8354.7|8363.7|8348.7|0
1677479100000|2023-02-27 06:25:00|8369.4|8354.4|8369.7|8354.7|8370.5|8355.5|8363.7|8348.7|5
1677479400000|2023-02-27 06:30:00|8370.7|8355.7|8370.7|8355.7|8370.7|8355.7|8370.2|8355.2|0
1677479700000|2023-02-27 06:35:00|8367.7|8352.7|8364.1|8349.1|8371.2|8356.2|8363.6|8348.6|4
1677480000000|2023-02-27 06:40:00|8364.2|8349.2|8363.2|8348.2|8365.7|8350.7|8362.2|8347.2|2
1677480300000|2023-02-27 06:45:00|8363.3|8348.3|8367.7|8352.7|8368.7|8353.7|8363.3|8348.3|3
1677480600000|2023-02-27 06:50:00|8366.2|8351.2|8364.7|8349.7|8373.1|8358.1|8364.7|8349.7|6
1677480900000|2023-02-27 06:55:00|8365.2|8350.2|8367.8|8352.8|8369.3|8354.3|8364.7|8349.7|3
1677481200000|2023-02-27 07:00:00|8368.2|8353.2|8367.3|8352.3|8368.8|8353.8|8367.3|8352.3|0
1677481500000|2023-02-27 07:05:00|8367.8|8352.8|8372.8|8357.8|8372.8|8357.8|8367.8|8352.8|1
1677481800000|2023-02-27 07:10:00|8373.2|8358.2|8380.2|8365.2|8380.2|8365.2|8373.2|8358.2|0
1677482100000|2023-02-27 07:15:00|8379.7|8364.7|8380.3|8365.3|8383.7|8368.7|8377.5|8362.5|5
1677482400000|2023-02-27 07:20:00|8376.9|8361.9|8387.8|8372.8|8394.8|8379.8|8376.9|8361.9|9
1677482700000|2023-02-27 07:25:00|8385.5|8370.5|8385.8|8370.8|8386.3|8371.3|8384.3|8369.3|2
1677483000000|2023-02-27 07:30:00|8385.3|8370.3|8386.3|8371.3|8386.8|8371.8|8385.3|8370.3|0
1677483300000|2023-02-27 07:35:00|8385.3|8370.3|8382.8|8367.8|8385.8|8370.8|8382.3|8367.3|0
1677483600000|2023-02-27 07:40:00|8382.4|8367.4|8386.3|8371.3|8387.3|8372.3|8382.4|8367.4|6
1677483900000|2023-02-27 07:45:00|8385.3|8370.3|8393.8|8378.8|8394.3|8379.3|8385.3|8370.3|4
1677484200000|2023-02-27 07:50:00|8393.9|8378.9|8403.9|8388.9|8409.1|8394.1|8393.9|8378.9|15
1677484500000|2023-02-27 07:55:00|8404.3|8389.3|8405.3|8390.3|8405.3|8390.3|8403.4|8388.4|2
1677484800000|2023-02-27 08:00:00|8404.8|8389.8|8419.2|8404.2|8419.2|8404.2|8404.8|8389.8|5
1677485100000|2023-02-27 08:05:00|8419.7|8404.7|8421.2|8406.2|8422.2|8407.2|8419.3|8404.3|6
1677485400000|2023-02-27 08:10:00|8421.6|8406.6|8429.7|8414.7|8434.1|8419.1|8421.6|8406.6|7
1677485700000|2023-02-27 08:15:00|8430.2|8415.2|8427.6|8412.6|8430.7|8415.7|8426.2|8411.2|3
1677486000000|2023-02-27 08:20:00|8427.7|8412.7|8428.2|8413.2|8435.7|8420.7|8427.7|8412.7|7
1677486300000|2023-02-27 08:25:00|8428.7|8413.7|8431.2|8416.2|8439.1|8424.1|8428.7|8413.7|24
1677486600000|2023-02-27 08:30:00|8432.2|8417.2|8433.7|8418.7|8435.3|8420.3|8429.9|8414.9|5
1677486900000|2023-02-27 08:35:00|8434.7|8419.7|8441.3|8426.3|8451.7|8436.7|8434.7|8419.7|15
1677487200000|2023-02-27 08:40:00|8440.4|8425.4|8444.8|8429.8|8448.8|8433.8|8440.4|8425.4|4
1677487500000|2023-02-27 08:45:00|8444.3|8429.3|8439.2|8424.2|8444.8|8429.8|8436.3|8421.3|4
1677487800000|2023-02-27 08:50:00|8440.7|8425.7|8440.7|8425.7|8444.7|8429.7|8438.2|8423.2|6
1677488100000|2023-02-27 08:55:00|8440.2|8425.2|8446.2|8431.2|8448.6|8433.6|8440.2|8425.2|17
1677488400000|2023-02-27 09:00:00|8445.8|8430.8|8452.2|8437.2|8454.7|8439.7|8445.3|8430.3|2
1677488700000|2023-02-27 09:05:00|8453.6|8438.6|8455.3|8440.3|8457.6|8442.6|8447.7|8432.7|13
1677489000000|2023-02-27 09:10:00|8455.7|8440.7|8459.3|8444.3|8461.8|8446.8|8455.3|8440.3|33
1677489300000|2023-02-27 09:15:00|8458.8|8443.8|8463.2|8448.2|8463.2|8448.2|8456.8|8441.8|5
1677489600000|2023-02-27 09:20:00|8463.1|8448.1|8462.1|8447.1|8463.1|8448.1|8458.2|8443.2|12
1677489900000|2023-02-27 09:25:00|8462.6|8447.6|8459.1|8444.1|8462.6|8447.6|8458.6|8443.6|4
1677490200000|2023-02-27 09:30:00|8458.7|8443.7|8459.2|8444.2|8461.6|8446.6|8458.7|8443.7|0
1677490500000|2023-02-27 09:35:00|8460.7|8445.7|8445.2|8430.2|8460.7|8445.7|8445.2|8430.2|11
1677490800000|2023-02-27 09:40:00|8445.7|8430.7|8426.8|8411.8|8445.7|8430.7|8426.8|8411.8|26
1677491100000|2023-02-27 09:45:00|8428.8|8413.8|8426.8|8411.8|8430.7|8415.7|8426.8|8411.8|7
1677491400000|2023-02-27 09:50:00|8428.8|8413.8|8386|8371|8429.8|8414.8|8383.8|8368.8|48
1677491700000|2023-02-27 09:55:00|8384|8369|8401.8|8386.8|8405.8|8390.8|8384|8369|5
1677492000000|2023-02-27 10:00:00|8403.3|8388.3|8402.3|8387.3|8405.8|8390.8|8402.3|8387.3|4
1677492300000|2023-02-27 10:05:00|8398.3|8383.3|8392.8|8377.8|8399.7|8384.7|8391.3|8376.3|2
1677492600000|2023-02-27 10:10:00|8392.4|8377.4|8389.9|8374.9|8392.4|8377.4|8388.8|8373.8|1
1677492900000|2023-02-27 10:15:00|8390.8|8375.8|8389.9|8374.9|8390.8|8375.8|8386.9|8371.9|1
1677493200000|2023-02-27 10:20:00|8390.8|8375.8|8397.8|8382.8|8400.3|8385.3|8388.9|8373.9|2
1677493500000|2023-02-27 10:25:00|8396.9|8381.9|8394.9|8379.9|8397.8|8382.8|8394.4|8379.4|2
1677493800000|2023-02-27 10:30:00|8392.9|8377.9|8394.4|8379.4|8394.4|8379.4|8392.9|8377.9|1
1677494100000|2023-02-27 10:35:00|8394.3|8379.3|8397.3|8382.3|8398.8|8383.8|8394.3|8379.3|0
1677494400000|2023-02-27 10:40:00|8396.4|8381.4|8388.4|8373.4|8396.4|8381.4|8388.4|8373.4|1
1677494700000|2023-02-27 10:45:00|8392.9|8377.9|8392.9|8377.9|8394.4|8379.4|8389.9|8374.9|1
1677495000000|2023-02-27 10:50:00|8398.8|8383.8|8388.3|8373.3|8398.8|8383.8|8388.3|8373.3|25
1677495300000|2023-02-27 10:55:00|8387.8|8372.8|8408.7|8393.7|8408.7|8393.7|8387.8|8372.8|8
1677495600000|2023-02-27 11:00:00|8408.2|8393.2|8413.3|8398.3|8416.1|8401.1|8406.8|8391.8|4
1677495900000|2023-02-27 11:05:00|8412.8|8397.8|8412.8|8397.8|8413.3|8398.3|8411.3|8396.3|0
1677496200000|2023-02-27 11:10:00|8411.8|8396.8|8411.8|8396.8|8411.8|8396.8|8411.8|8396.8|0
1677496500000|2023-02-27 11:15:00|8403.8|8388.8|8404.3|8389.3|8407.3|8392.3|8396.3|8381.3|11
1677496800000|2023-02-27 11:20:00|8396.9|8381.9|8396.9|8381.9|8396.9|8381.9|8396.9|8381.9|3
1677497100000|2023-02-27 11:25:00|8396.3|8381.3|8394.8|8379.8|8396.4|8381.4|8394.3|8379.3|1
1677497400000|2023-02-27 11:30:00|8395.3|8380.3|8397.3|8382.3|8397.3|8382.3|8392.3|8377.3|4
1677497700000|2023-02-27 11:35:00|8396.3|8381.3|8395.8|8380.8|8398.9|8383.9|8394.3|8379.3|8
1677498000000|2023-02-27 11:40:00|8394.8|8379.8|8395.8|8380.8|8396.3|8381.3|8393.8|8378.8|2
1677498300000|2023-02-27 11:45:00|8395.7|8380.7|8394.8|8379.8|8395.7|8380.7|8386.8|8371.8|9
1677498600000|2023-02-27 11:50:00|8393.3|8378.3|8389.3|8374.3|8396.3|8381.3|8388.3|8373.3|8
1677498900000|2023-02-27 11:55:00|8387.9|8372.9|8375.9|8360.9|8387.9|8372.9|8375.9|8360.9|8
1677499200000|2023-02-27 12:00:00|8374|8359|8383.5|8368.5|8384.5|8369.5|8374|8359|20
1677499500000|2023-02-27 12:05:00|8384|8369|8387.9|8372.9|8388.9|8373.9|8382|8367|3
1677499800000|2023-02-27 12:10:00|8387.4|8372.4|8389.4|8374.4|8389.9|8374.9|8385|8370|3
1677500100000|2023-02-27 12:15:00|8389.9|8374.9|8390.9|8375.9|8390.9|8375.9|8388.9|8373.9|3
1677500400000|2023-02-27 12:20:00|8389.9|8374.9|8385.6|8370.6|8389.9|8374.9|8383.6|8368.6|8
1677500700000|2023-02-27 12:25:00|8384.7|8369.7|8387|8372|8387|8372|8383.4|8368.4|3
1677501000000|2023-02-27 12:30:00|8385|8370|8387.4|8372.4|8388|8373|8382|8367|7
1677501300000|2023-02-27 12:35:00|8387.8|8372.8|8385.4|8370.4|8390.4|8375.4|8385.4|8370.4|4
1677501600000|2023-02-27 12:40:00|8385.9|8370.9|8378.4|8363.4|8386.3|8371.3|8377|8362|15
1677501900000|2023-02-27 12:45:00|8378|8363|8367.5|8352.5|8378|8363|8367.5|8352.5|11
1677502200000|2023-02-27 12:50:00|8368|8353|8361.9|8346.9|8368|8353|8361.4|8346.4|45
1677502500000|2023-02-27 12:55:00|8360.9|8345.9|8361.7|8346.7|8365.3|8350.3|8357.4|8342.4|53
1677502800000|2023-02-27 13:00:00|8360.7|8345.7|8374.6|8359.6|8379.2|8364.2|8358.2|8343.2|74
1677503100000|2023-02-27 13:05:00|8372.2|8357.2|8376.6|8361.6|8382.1|8367.1|8368.7|8353.7|53
1677503400000|2023-02-27 13:10:00|8375.2|8360.2|8372.3|8357.3|8377.7|8362.7|8365|8350|44
1677503700000|2023-02-27 13:15:00|8371.8|8356.8|8391.6|8376.6|8395.5|8380.5|8369|8354|70
1677504000000|2023-02-27 13:20:00|8387.2|8372.2|8381.2|8366.2|8387.8|8372.8|8377.4|8362.4|52
1677504300000|2023-02-27 13:25:00|8380.8|8365.8|8365.7|8350.7|8381.7|8366.7|8363.7|8348.7|65
1677504600000|2023-02-27 13:30:00|8365.2|8350.2|8405.3|8390.3|8407.2|8392.2|8362.3|8347.3|80
1677504900000|2023-02-27 13:35:00|8404.4|8389.4|8417.2|8402.2|8422.2|8407.2|8404.4|8389.4|78
1677505200000|2023-02-27 13:40:00|8417.1|8402.1|8411.9|8396.9|8425.6|8410.6|8411.2|8396.2|92
1677505500000|2023-02-27 13:45:00|8412.4|8397.4|8403.9|8388.9|8415.3|8400.3|8400.5|8385.5|77
1677505800000|2023-02-27 13:50:00|8403.5|8388.5|8407.4|8392.4|8415.9|8400.9|8403.5|8388.5|27
1677506100000|2023-02-27 13:55:00|8407.3|8392.3|8404.5|8389.5|8407.3|8392.3|8396.4|8381.4|29
1677506400000|2023-02-27 14:00:00|8405|8390|8400.2|8385.2|8413|8398|8400.2|8385.2|30
1677506700000|2023-02-27 14:05:00|8400.6|8385.6|8419.3|8404.3|8419.3|8404.3|8400.6|8385.6|58
1677507000000|2023-02-27 14:10:00|8419.8|8404.8|8405|8390|8431.7|8416.7|8405|8390|61
1677507300000|2023-02-27 14:15:00|8406.5|8391.5|8424.9|8409.9|8424.9|8409.9|8406.5|8391.5|31
1677507600000|2023-02-27 14:20:00|8424.8|8409.8|8426.9|8411.9|8439.4|8424.4|8423.4|8408.4|55
1677507900000|2023-02-27 14:25:00|8427|8412|8430.8|8415.8|8432.3|8417.3|8421.3|8406.3|33
1677508200000|2023-02-27 14:30:00|8430.3|8415.3|8401.4|8386.4|8431.3|8416.3|8392.9|8377.9|161
1677508500000|2023-02-27 14:35:00|8400.9|8385.9|8402.4|8387.4|8413.3|8398.3|8398.5|8383.5|68
1677508800000|2023-02-27 14:40:00|8400.6|8385.6|8399.4|8384.4|8403.4|8388.4|8393.5|8378.5|62
1677509100000|2023-02-27 14:45:00|8399|8384|8401.5|8386.5|8405.9|8390.9|8387.8|8372.8|192
1677509400000|2023-02-27 14:50:00|8402|8387|8409.8|8394.8|8420.2|8405.2|8400.8|8385.8|138
1677509700000|2023-02-27 14:55:00|8410.3|8395.3|8404.1|8389.1|8410.4|8395.4|8391.7|8376.7|94
1677510000000|2023-02-27 15:00:00|8403.6|8388.6|8405.7|8390.7|8408.1|8393.1|8396.1|8381.1|91
1677510300000|2023-02-27 15:05:00|8405.3|8390.3|8413.1|8398.1|8417.6|8402.6|8394.9|8379.9|78
1677510600000|2023-02-27 15:10:00|8413.6|8398.6|8439|8424|8440.5|8425.5|8413.6|8398.6|89
1677510900000|2023-02-27 15:15:00|8439.5|8424.5|8451.5|8436.5|8456.1|8441.1|8435.5|8420.5|150
1677511200000|2023-02-27 15:20:00|8451.6|8436.6|8444.4|8429.4|8452.1|8437.1|8437.5|8422.5|131
1677511500000|2023-02-27 15:25:00|8444.9|8429.9|8454.5|8439.5|8461.4|8446.4|8444.4|8429.4|155
1677511800000|2023-02-27 15:30:00|8458.5|8443.5|8451.8|8436.8|8463.1|8448.1|8444.3|8429.3|207
1677512100000|2023-02-27 15:35:00|8452.2|8437.2|8445.1|8430.1|8455.2|8440.2|8438.2|8423.2|94
1677512400000|2023-02-27 15:40:00|8445.3|8430.3|8452.1|8437.1|8457.6|8442.6|8436.6|8421.6|151
1677512700000|2023-02-27 15:45:00|8451.6|8436.6|8464.1|8449.1|8467.1|8452.1|8451.6|8436.6|154
1677513000000|2023-02-27 15:50:00|8464.6|8449.6|8461.2|8446.2|8466.6|8451.6|8456.1|8441.1|74
1677513300000|2023-02-27 15:55:00|8460.8|8445.8|8450.8|8435.8|8463.7|8448.7|8447.5|8432.5|151
1677513600000|2023-02-27 16:00:00|8451.3|8436.3|8449.2|8434.2|8457.4|8442.4|8434|8419|263
1677513900000|2023-02-27 16:05:00|8449.3|8434.3|8457.3|8442.3|8457.3|8442.3|8445.3|8430.3|105
1677514200000|2023-02-27 16:10:00|8457.8|8442.8|8459.5|8444.5|8467.5|8452.5|8456.3|8441.3|151
1677514500000|2023-02-27 16:15:00|8460.4|8445.4|8464.4|8449.4|8467.4|8452.4|8460.4|8445.4|106
1677514800000|2023-02-27 16:20:00|8464.9|8449.9|8461.1|8446.1|8465.4|8450.4|8445|8430|139
1677515100000|2023-02-27 16:25:00|8461|8446|8456|8441|8471.8|8456.8|8456|8441|189
1677515400000|2023-02-27 16:30:00|8456.4|8441.4|8443|8428|8456.5|8441.5|8426.3|8411.3|139
1677515700000|2023-02-27 16:35:00|8441.7|8426.7|8454|8439|8456|8441|8439.1|8424.1|76
1677516000000|2023-02-27 16:40:00|8454.5|8439.5|8463|8448|8466.5|8451.5|8454.5|8439.5|80
1677516300000|2023-02-27 16:45:00|8463.9|8448.9|8466.5|8451.5|8467.5|8452.5|8460.5|8445.5|61
1677516600000|2023-02-27 16:50:00|8467|8452|8463.7|8448.7|8467.6|8452.6|8462.1|8447.1|89
1677516900000|2023-02-27 16:55:00|8464.2|8449.2|8464.9|8449.9|8468.7|8453.7|8460.8|8445.8|95
1677517200000|2023-02-27 17:00:00|8465.4|8450.4|8463.3|8448.3|8468.3|8453.3|8460.4|8445.4|66
1677517500000|2023-02-27 17:05:00|8466.3|8451.3|8465.3|8450.3|8468.3|8453.3|8457.4|8442.4|91
1677517800000|2023-02-27 17:10:00|8465.8|8450.8|8468.7|8453.7|8468.8|8453.8|8464.2|8449.2|67
1677518100000|2023-02-27 17:15:00|8471.6|8456.6|8481.4|8466.4|8484.4|8469.4|8468.3|8453.3|152
1677518400000|2023-02-27 17:20:00|8481.9|8466.9|8478.2|8463.2|8484.5|8469.5|8473.3|8458.3|102
1677518700000|2023-02-27 17:25:00|8477.2|8462.2|8484.6|8469.6|8484.6|8469.6|8476.8|8461.8|92
1677519000000|2023-02-27 17:30:00|8483.6|8468.6|8481.5|8466.5|8484.6|8469.6|8479.6|8464.6|62
1677519300000|2023-02-27 17:35:00|8482|8467|8487.4|8472.4|8488.4|8473.4|8481|8466|76
1677519600000|2023-02-27 17:40:00|8487.9|8472.9|8491.3|8476.3|8492.3|8477.3|8483.4|8468.4|92
1677519900000|2023-02-27 17:45:00|8491.8|8476.8|8489.4|8474.4|8493.3|8478.3|8488.3|8473.3|88
1677520200000|2023-02-27 17:50:00|8489.3|8474.3|8481.6|8466.6|8492.3|8477.3|8476.3|8461.3|108
1677520500000|2023-02-27 17:55:00|8482.1|8467.1|8488.2|8473.2|8490.2|8475.2|8481.1|8466.1|78
1677520800000|2023-02-27 18:00:00|8488.7|8473.7|8491.3|8476.3|8492.7|8477.7|8487.3|8472.3|69
1677521100000|2023-02-27 18:05:00|8489.8|8474.8|8487.7|8472.7|8491.8|8476.8|8484.7|8469.7|53
1677521400000|2023-02-27 18:10:00|8487.6|8472.6|8481.9|8466.9|8488.7|8473.7|8478.3|8463.3|36
1677521700000|2023-02-27 18:15:00|8482.4|8467.4|8486.8|8471.8|8493.3|8478.3|8482.4|8467.4|82
1677522000000|2023-02-27 18:20:00|8487.8|8472.8|8488.9|8473.9|8489.4|8474.4|8483.9|8468.9|39
1677522300000|2023-02-27 18:25:00|8488.5|8473.5|8490.7|8475.7|8492.2|8477.2|8488.3|8473.3|51
1677522600000|2023-02-27 18:30:00|8491.6|8476.6|8492.6|8477.6|8493.1|8478.1|8489.1|8474.1|67
1677522900000|2023-02-27 18:35:00|8492.1|8477.1|8493.1|8478.1|8493.1|8478.1|8486.1|8471.1|59
1677523200000|2023-02-27 18:40:00|8493.2|8478.2|8476.3|8461.3|8493.2|8478.2|8472.9|8457.9|95
1677523500000|2023-02-27 18:45:00|8476.9|8461.9|8482.7|8467.7|8486.7|8471.7|8476.9|8461.9|69
1677523800000|2023-02-27 18:50:00|8483.2|8468.2|8490.7|8475.7|8490.7|8475.7|8481.2|8466.2|78
1677524100000|2023-02-27 18:55:00|8491.1|8476.1|8497.1|8482.1|8497.2|8482.2|8490.2|8475.2|91
1677524400000|2023-02-27 19:00:00|8497.5|8482.5|8497.1|8482.1|8498.1|8483.1|8494.2|8479.2|95
1677524700000|2023-02-27 19:05:00|8495.6|8480.6|8493.5|8478.5|8498|8483|8490.6|8475.6|125
1677525000000|2023-02-27 19:10:00|8494|8479|8478.6|8463.6|8497.1|8482.1|8476.6|8461.6|778
1677525300000|2023-02-27 19:15:00|8478.2|8463.2|8477.7|8462.7|8479.2|8464.2|8473.1|8458.1|161
1677549600000|2023-02-28 02:00:00|8451.6|8414.1|8425.9|8410.9|8455.8|8440.8|8414.9|8399.9|106
1677549900000|2023-02-28 02:05:00|8420.8|8405.8|8416.8|8401.8|8421.3|8406.3|8416.8|8401.8|5
1677550200000|2023-02-28 02:10:00|8417.3|8402.3|8424|8409|8432.5|8417.5|8416.1|8401.1|44
1677550500000|2023-02-28 02:15:00|8425.9|8410.9|8436.4|8421.4|8436.4|8421.4|8425.9|8410.9|3
1677550800000|2023-02-28 02:20:00|8433.2|8418.2|8431.9|8416.9|8436.4|8421.4|8421.5|8406.5|11
1677551100000|2023-02-28 02:25:00|8432.8|8417.8|8447.5|8432.5|8447.5|8432.5|8432.8|8417.8|6
1677551400000|2023-02-28 02:30:00|8447.3|8432.3|8425.5|8410.5|8447.3|8432.3|8420.6|8405.6|25
1677551700000|2023-02-28 02:35:00|8423.5|8408.5|8425.4|8410.4|8429|8414|8422.5|8407.5|15
1677552000000|2023-02-28 02:40:00|8426.1|8411.1|8431.3|8416.3|8434.8|8419.8|8425.5|8410.5|10
1677552300000|2023-02-28 02:45:00|8431.4|8416.4|8438.9|8423.9|8444.9|8429.9|8431.4|8416.4|25
1677552600000|2023-02-28 02:50:00|8437.1|8422.1|8428|8413|8441.4|8426.4|8428|8413|15
1677552900000|2023-02-28 02:55:00|8428.4|8413.4|8429.9|8414.9|8430.3|8415.3|8426|8411|2
1677553200000|2023-02-28 03:00:00|8431.7|8416.7|8429.9|8414.9|8433.8|8418.8|8424|8409|6
1677553500000|2023-02-28 03:05:00|8429.4|8414.4|8429.9|8414.9|8430.3|8415.3|8423.3|8408.3|3
1677554100000|2023-02-28 03:15:00|8430.4|8415.4|8430.9|8415.9|8431.3|8416.3|8430.4|8415.4|0
1677554400000|2023-02-28 03:20:00|8431.1|8416.1|8431.9|8416.9|8439.4|8424.4|8431.1|8416.1|7
1677554700000|2023-02-28 03:25:00|8439.5|8424.5|8434.9|8419.9|8440|8425|8431.8|8416.8|4
1677555000000|2023-02-28 03:30:00|8436.9|8421.9|8439.4|8424.4|8444.4|8429.4|8436.9|8421.9|2
1677555300000|2023-02-28 03:35:00|8442.4|8427.4|8450.4|8435.4|8450.4|8435.4|8442.4|8427.4|0
1677555600000|2023-02-28 03:40:00|8449.5|8434.5|8447.9|8432.9|8449.5|8434.5|8443.9|8428.9|3
1677555900000|2023-02-28 03:45:00|8450.4|8435.4|8454.9|8439.9|8455.4|8440.4|8449.5|8434.5|4
1677556200000|2023-02-28 03:50:00|8455.4|8440.4|8472.2|8457.2|8472.2|8457.2|8455.4|8440.4|24
1677556500000|2023-02-28 03:55:00|8471.8|8456.8|8473.9|8458.9|8473.9|8458.9|8471.8|8456.8|2
1677556800000|2023-02-28 04:00:00|8474|8459|8473.9|8458.9|8474.9|8459.9|8472.9|8457.9|4
1677557100000|2023-02-28 04:05:00|||||||||1
1677557400000|2023-02-28 04:10:00|8475.4|8460.4|8471.4|8456.4|8475.9|8460.9|8471|8456|1
1677557700000|2023-02-28 04:15:00|8471.5|8456.5|8472.4|8457.4|8472.9|8457.9|8471.5|8456.5|2
1677558000000|2023-02-28 04:20:00|8473.4|8458.4|8470.5|8455.5|8473.4|8458.4|8470.4|8455.4|3
1677558300000|2023-02-28 04:25:00|8470.9|8455.9|8459.5|8444.5|8471|8456|8456.5|8441.5|7
1677558600000|2023-02-28 04:30:00|8458|8443|8458.5|8443.5|8458.5|8443.5|8458|8443|3
1677558900000|2023-02-28 04:35:00|8459.4|8444.4|8463|8448|8463|8448|8459.4|8444.4|0
1677559200000|2023-02-28 04:40:00|8463.4|8448.4|8464.9|8449.9|8464.9|8449.9|8463.4|8448.4|0
1677559500000|2023-02-28 04:45:00|8464.5|8449.5|8456.5|8441.5|8464.5|8449.5|8456.5|8441.5|1
1677559800000|2023-02-28 04:50:00|8457|8442|8457.6|8442.6|8457.6|8442.6|8455|8440|1
1677560700000|2023-02-28 05:05:00|8457.1|8442.1|8461.9|8446.9|8461.9|8446.9|8457.1|8442.1|2
1677561000000|2023-02-28 05:10:00|8462|8447|8462.9|8447.9|8462.9|8447.9|8462|8447|0
1677561300000|2023-02-28 05:15:00|8463.4|8448.4|8463.4|8448.4|8463.4|8448.4|8463.4|8448.4|0
1677561600000|2023-02-28 05:20:00|8463.6|8448.6|8461.1|8446.1|8466.5|8451.5|8461.1|8446.1|4
1677561900000|2023-02-28 05:25:00|8461.6|8446.6|8459.1|8444.1|8462.1|8447.1|8459.1|8444.1|0
1677562200000|2023-02-28 05:30:00|8458.6|8443.6|8444.6|8429.6|8458.6|8443.6|8442.2|8427.2|8
1677562500000|2023-02-28 05:35:00|8445.1|8430.1|8446.1|8431.1|8451.6|8436.6|8442.7|8427.7|6
1677562800000|2023-02-28 05:40:00|8447.6|8432.6|8449.1|8434.1|8451|8436|8447.5|8432.5|2
1677563100000|2023-02-28 05:45:00|8449.6|8434.6|8449.1|8434.1|8450.6|8435.6|8449.1|8434.1|1
1677563400000|2023-02-28 05:50:00|8449.6|8434.6|8452|8437|8452.5|8437.5|8449.6|8434.6|4
1677563700000|2023-02-28 05:55:00|8452.1|8437.1|8445.6|8430.6|8453.9|8438.9|8445.1|8430.1|5
1677564000000|2023-02-28 06:00:00|8443.7|8428.7|8445.1|8430.1|8447.5|8432.5|8443.2|8428.2|0
1677564300000|2023-02-28 06:05:00|8445.6|8430.6|8449.6|8434.6|8451|8436|8445.1|8430.1|0
1677564600000|2023-02-28 06:10:00|8449.2|8434.2|8443.6|8428.6|8449.6|8434.6|8443.6|8428.6|10
1677564900000|2023-02-28 06:15:00|8447.1|8432.1|8437.7|8422.7|8447.1|8432.1|8429.7|8414.7|27
1677565200000|2023-02-28 06:20:00|8438.7|8423.7|8439.7|8424.7|8440.7|8425.7|8437|8422|6
1677565500000|2023-02-28 06:25:00|8439.2|8424.2|8439.7|8424.7|8440.2|8425.2|8439.2|8424.2|0
1677565800000|2023-02-28 06:30:00|8438.8|8423.8|8440.2|8425.2|8440.2|8425.2|8438.7|8423.7|0
1677566100000|2023-02-28 06:35:00|8445.2|8430.2|8440.2|8425.2|8446.2|8431.2|8439.7|8424.7|37
1677566400000|2023-02-28 06:40:00|8440.7|8425.7|8446.2|8431.2|8448.7|8433.7|8440.2|8425.2|5
1677566700000|2023-02-28 06:45:00|8445.9|8430.9|8440.2|8425.2|8445.9|8430.9|8440.2|8425.2|1
1677567000000|2023-02-28 06:50:00|8446.2|8431.2|8444.7|8429.7|8447.2|8432.2|8442.2|8427.2|18
1677567300000|2023-02-28 06:55:00|8446.2|8431.2|8452.7|8437.7|8454.8|8439.8|8444.2|8429.2|9
1677567600000|2023-02-28 07:00:00|8453.2|8438.2|8453.2|8438.2|8453.7|8438.7|8452.2|8437.2|0
1677567900000|2023-02-28 07:05:00|8445.2|8430.2|8445.2|8430.2|8446.2|8431.2|8445.2|8430.2|3
1677568200000|2023-02-28 07:10:00|8446.1|8431.1|8446.7|8431.7|8446.7|8431.7|8446.1|8431.1|0
1677568500000|2023-02-28 07:15:00|8447.2|8432.2|8449.7|8434.7|8449.7|8434.7|8447.2|8432.2|1
1677568800000|2023-02-28 07:20:00|8449.3|8434.3|8452.2|8437.2|8452.2|8437.2|8448.2|8433.2|0
1677569100000|2023-02-28 07:25:00|8456.2|8441.2|8452.2|8437.2|8457.2|8442.2|8448.2|8433.2|8
1677569400000|2023-02-28 07:30:00|8452.7|8437.7|8456.2|8441.2|8456.7|8441.7|8452.7|8437.7|1
1677569700000|2023-02-28 07:35:00|8455.3|8440.3|8457.2|8442.2|8462.2|8447.2|8453.7|8438.7|11
1677570000000|2023-02-28 07:40:00|8456.7|8441.7|8458.7|8443.7|8459.2|8444.2|8455.2|8440.2|0
1677570300000|2023-02-28 07:45:00|8459.1|8444.1|8455.7|8440.7|8460.2|8445.2|8453.7|8438.7|5
1677570600000|2023-02-28 07:50:00|8456.2|8441.2|8459.7|8444.7|8459.7|8444.7|8456.2|8441.2|0
1677570900000|2023-02-28 07:55:00|8460.7|8445.7|8461.2|8446.2|8461.2|8446.2|8460.7|8445.7|1
1677571200000|2023-02-28 08:00:00|8455.7|8440.7|8445.6|8430.6|8455.7|8440.7|8443.6|8428.6|10
1677571500000|2023-02-28 08:05:00|8446|8431|8454.1|8439.1|8454.1|8439.1|8440.1|8425.1|6
1677571800000|2023-02-28 08:10:00|8453.6|8438.6|8453.1|8438.1|8454.1|8439.1|8448.1|8433.1|1
1677572100000|2023-02-28 08:15:00|8452.6|8437.6|8438.1|8423.1|8453.1|8438.1|8432.7|8417.7|14
1677572400000|2023-02-28 08:20:00|8438.2|8423.2|8444.1|8429.1|8445.1|8430.1|8437.2|8422.2|0
1677572700000|2023-02-28 08:25:00|8443.6|8428.6|8443.1|8428.1|8443.6|8428.6|8443.1|8428.1|0
1677573000000|2023-02-28 08:30:00|8442.6|8427.6|8444.1|8429.1|8445.6|8430.6|8441.6|8426.6|1
1677573300000|2023-02-28 08:35:00|8445.1|8430.1|8448.6|8433.6|8448.6|8433.6|8440.7|8425.7|5
1677573600000|2023-02-28 08:40:00|8449.1|8434.1|8444.9|8429.9|8451.2|8436.2|8444.9|8429.9|3
1677573900000|2023-02-28 08:45:00|8445.9|8430.9|8451.2|8436.2|8451.2|8436.2|8445.9|8430.9|0
1677574200000|2023-02-28 08:50:00|8452.2|8437.2|8459.4|8444.4|8459.4|8444.4|8452.2|8437.2|2
1677574500000|2023-02-28 08:55:00|8460.3|8445.3|8464|8449|8468.5|8453.5|8457.5|8442.5|18
1677574800000|2023-02-28 09:00:00|8464.1|8449.1|8468.4|8453.4|8470.9|8455.9|8463.1|8448.1|7
1677575100000|2023-02-28 09:05:00|8468.9|8453.9|8471.8|8456.8|8473.7|8458.7|8468.4|8453.4|4
1677575400000|2023-02-28 09:10:00|8472.7|8457.7|8467|8452|8472.7|8457.7|8463.1|8448.1|5
1677575700000|2023-02-28 09:15:00|8465.6|8450.6|8473.8|8458.8|8473.8|8458.8|8465.6|8450.6|0
1677576000000|2023-02-28 09:20:00|8474.4|8459.4|8471|8456|8474.4|8459.4|8464.9|8449.9|6
1677576300000|2023-02-28 09:25:00|8470.5|8455.5|8470|8455|8470.5|8455.5|8470|8455|0
1677576600000|2023-02-28 09:30:00|8469|8454|8468|8453|8469|8454|8462.5|8447.5|2
1677576900000|2023-02-28 09:35:00|8467.6|8452.6|8470|8455|8470.5|8455.5|8467.5|8452.5|3
1677577200000|2023-02-28 09:40:00|8464.1|8449.1|8463.1|8448.1|8467.2|8452.2|8462.5|8447.5|9
1677577500000|2023-02-28 09:45:00|8462.2|8447.2|8468.1|8453.1|8468.6|8453.6|8461.6|8446.6|1
1677577800000|2023-02-28 09:50:00|8468.6|8453.6|8469|8454|8470.1|8455.1|8468|8453|2
1677578100000|2023-02-28 09:55:00|8469.5|8454.5|8463.5|8448.5|8470|8455|8463|8448|4
1677578400000|2023-02-28 10:00:00|8463.1|8448.1|8465.5|8450.5|8467|8452|8453.5|8438.5|25
1677578700000|2023-02-28 10:05:00|8465.1|8450.1|8466|8451|8466.5|8451.5|8461|8446|4
1677579000000|2023-02-28 10:10:00|8463|8448|8464.4|8449.4|8466|8451|8462|8447|3
1677579300000|2023-02-28 10:15:00|8464.5|8449.5|8466.5|8451.5|8467|8452|8463.2|8448.2|1
1677579600000|2023-02-28 10:20:00|8466|8451|8467|8452|8467|8452|8465.6|8450.6|2
1677579900000|2023-02-28 10:25:00|8466.7|8451.7|8460.5|8445.5|8466.7|8451.7|8457|8442|4
1677580200000|2023-02-28 10:30:00|8459|8444|8463.5|8448.5|8463.5|8448.5|8457|8442|1
1677580500000|2023-02-28 10:35:00|8464.5|8449.5|8464.5|8449.5|8465.5|8450.5|8464.5|8449.5|0
1677580800000|2023-02-28 10:40:00|8464|8449|8464|8449|8465.5|8450.5|8464|8449|2
1677581100000|2023-02-28 10:45:00|8464.5|8449.5|8465|8450|8465|8450|8462.6|8447.6|6
1677581400000|2023-02-28 10:50:00|8465.1|8450.1|8472.6|8457.6|8475|8460|8462.8|8447.8|7
1677581700000|2023-02-28 10:55:00|8472.1|8457.1|8471.1|8456.1|8472.1|8457.1|8471.1|8456.1|0
1677582000000|2023-02-28 11:00:00|8472.5|8457.5|8469.6|8454.6|8472.5|8457.5|8468.6|8453.6|2
1677582300000|2023-02-28 11:05:00|8469.1|8454.1|8460.8|8445.8|8469.1|8454.1|8460.8|8445.8|3
1677582600000|2023-02-28 11:10:00|8461.3|8446.3|8458.6|8443.6|8462.2|8447.2|8458.6|8443.6|2
1677582900000|2023-02-28 11:15:00|8458.7|8443.7|8460.2|8445.2|8460.7|8445.7|8458.7|8443.7|2
1677583200000|2023-02-28 11:20:00|8459.7|8444.7|8460.1|8445.1|8461.7|8446.7|8458.6|8443.6|5
1677583500000|2023-02-28 11:25:00|8459.1|8444.1|8451.6|8436.6|8459.6|8444.6|8451.6|8436.6|4
1677583800000|2023-02-28 11:30:00|8451.1|8436.1|8455.8|8440.8|8464|8449|8451.1|8436.1|57
1677584100000|2023-02-28 11:35:00|8453.6|8438.6|8463.3|8448.3|8463.3|8448.3|8453.4|8438.4|1
1677584400000|2023-02-28 11:40:00|8463.4|8448.4|8459|8444|8463.4|8448.4|8458.5|8443.5|5
1677584700000|2023-02-28 11:45:00|8459.5|8444.5|8460|8445|8460.5|8445.5|8459|8444|1
1677585000000|2023-02-28 11:50:00|8459.5|8444.5|8459.5|8444.5|8461.9|8446.9|8459|8444|11
1677585300000|2023-02-28 11:55:00|8459.9|8444.9|8453.5|8438.5|8470.2|8455.2|8453.1|8438.1|16
1677585600000|2023-02-28 12:00:00|8454|8439|8453.9|8438.9|8455|8440|8452|8437|4
1677585900000|2023-02-28 12:05:00|8454|8439|8459.5|8444.5|8463|8448|8453|8438|6
1677586200000|2023-02-28 12:10:00|8461.5|8446.5|8461.4|8446.4|8463.4|8448.4|8454|8439|9
1677586500000|2023-02-28 12:15:00|8459.9|8444.9|8460.4|8445.4|8461.4|8446.4|8459.9|8444.9|0
1677586800000|2023-02-28 12:20:00|8459.9|8444.9|8462.9|8447.9|8463.4|8448.4|8453.4|8438.4|1
1677587100000|2023-02-28 12:25:00|8461.5|8446.5|8455.5|8440.5|8461.5|8446.5|8455.5|8440.5|3
1677587400000|2023-02-28 12:30:00|8453|8438|8462.4|8447.4|8462.4|8447.4|8450|8435|6
1677587700000|2023-02-28 12:35:00|8463.9|8448.9|8468.4|8453.4|8471.4|8456.4|8463.9|8448.9|15
1677588000000|2023-02-28 12:40:00|8468.9|8453.9|8465.9|8450.9|8468.9|8453.9|8462.4|8447.4|4
1677588300000|2023-02-28 12:45:00|8463.9|8448.9|8464.1|8449.1|8468.3|8453.3|8463.4|8448.4|4
1677588600000|2023-02-28 12:50:00|8464.5|8449.5|8455.5|8440.5|8465|8450|8455.5|8440.5|14
1677588900000|2023-02-28 12:55:00|8456.4|8441.4|8457.5|8442.5|8461.5|8446.5|8455|8440|8
1677589200000|2023-02-28 13:00:00|8457|8442|8482.2|8467.2|8482.9|8467.9|8457|8442|61
1677589500000|2023-02-28 13:05:00|8481.7|8466.7|8477.7|8462.7|8488.6|8473.6|8475.7|8460.7|57
1677589800000|2023-02-28 13:10:00|8478.7|8463.7|8479.3|8464.3|8487.7|8472.7|8477.7|8462.7|26
1677590100000|2023-02-28 13:15:00|8483.3|8468.3|8476.4|8461.4|8485.3|8470.3|8475.6|8460.6|39
1677590400000|2023-02-28 13:20:00|8476.9|8461.9|8477.3|8462.3|8479.7|8464.7|8474.3|8459.3|19
1677590700000|2023-02-28 13:25:00|8478.2|8463.2|8473.3|8458.3|8479.3|8464.3|8472|8457|33
1677591000000|2023-02-28 13:30:00|8474.8|8459.8|8472.5|8457.5|8478.3|8463.3|8468.5|8453.5|49
1677591300000|2023-02-28 13:35:00|8472.9|8457.9|8471.5|8456.5|8474.9|8459.9|8468.5|8453.5|35
1677591600000|2023-02-28 13:40:00|8472|8457|8471.5|8456.5|8475|8460|8469|8454|28
1677591900000|2023-02-28 13:45:00|8472|8457|8485.2|8470.2|8485.7|8470.7|8472|8457|59
1677592200000|2023-02-28 13:50:00|8484.8|8469.8|8485.6|8470.6|8488.2|8473.2|8482.7|8467.7|34
1677592500000|2023-02-28 13:55:00|8484.2|8469.2|8484|8469|8490|8475|8483.8|8468.8|70
1677592800000|2023-02-28 14:00:00|8484.4|8469.4|8497.8|8482.8|8500.2|8485.2|8484.4|8469.4|122
1677593100000|2023-02-28 14:05:00|8498.3|8483.3|8494.7|8479.7|8502.3|8487.3|8494.7|8479.7|56
1677593400000|2023-02-28 14:10:00|8493.3|8478.3|8494.6|8479.6|8501.3|8486.3|8492.2|8477.2|64
1677593700000|2023-02-28 14:15:00|8495|8480|8488|8473|8495.1|8480.1|8488|8473|37
1677594000000|2023-02-28 14:20:00|8488.9|8473.9|8495.1|8480.1|8495.1|8480.1|8485|8470|28
1677594300000|2023-02-28 14:25:00|8496|8481|8499.6|8484.6|8502|8487|8495.1|8480.1|56
1677594600000|2023-02-28 14:30:00|8500.9|8485.9|8498|8483|8503.5|8488.5|8497.6|8482.6|146
1677594900000|2023-02-28 14:35:00|8498.1|8483.1|8497.8|8482.8|8500.6|8485.6|8494.9|8479.9|78
1677595200000|2023-02-28 14:40:00|8498.3|8483.3|8472.4|8457.4|8498.3|8483.3|8468.6|8453.6|64
1677595500000|2023-02-28 14:45:00|8472.5|8457.5|8478.7|8463.7|8493.1|8478.1|8472|8457|131
1677595800000|2023-02-28 14:50:00|8478.2|8463.2|8464.4|8449.4|8481.2|8466.2|8455.8|8440.8|189
1677596100000|2023-02-28 14:55:00|8463.9|8448.9|8462.1|8447.1|8464.8|8449.8|8449.5|8434.5|117
1677596400000|2023-02-28 15:00:00|8462|8447|8457.7|8442.7|8473|8458|8440.8|8425.8|148
1677596700000|2023-02-28 15:05:00|8456.3|8441.3|8435.7|8420.7|8465|8450|8433.7|8418.7|173
1677597000000|2023-02-28 15:10:00|8434.7|8419.7|8440.5|8425.5|8444.5|8429.5|8426.1|8411.1|162
1677597300000|2023-02-28 15:15:00|8440|8425|8443.4|8428.4|8444|8429|8422.3|8407.3|88
1677597600000|2023-02-28 15:20:00|8442.4|8427.4|8427|8412|8442.4|8427.4|8420.5|8405.5|103
1677597900000|2023-02-28 15:25:00|8426.6|8411.6|8448.6|8433.6|8452.6|8437.6|8425.1|8410.1|194
1677598200000|2023-02-28 15:30:00|8449.6|8434.6|8479.4|8464.4|8481|8466|8448.6|8433.6|171
1677598500000|2023-02-28 15:35:00|8479.9|8464.9|8481.9|8466.9|8486.9|8471.9|8472.7|8457.7|98
1677598800000|2023-02-28 15:40:00|8481.8|8466.8|8485.4|8470.4|8489.9|8474.9|8476.3|8461.3|207
1677599100000|2023-02-28 15:45:00|8486.8|8471.8|8463.9|8448.9|8487.9|8472.9|8448.4|8433.4|98
1677599400000|2023-02-28 15:50:00|8462.9|8447.9|8463.4|8448.4|8463.9|8448.9|8456|8441|55
1677599700000|2023-02-28 15:55:00|8462.9|8447.9|8440|8425|8462.9|8447.9|8437.6|8422.6|71
1677600000000|2023-02-28 16:00:00|8439.9|8424.9|8475.3|8460.3|8477.3|8462.3|8439.9|8424.9|84
1677600300000|2023-02-28 16:05:00|8474.8|8459.8|8477.4|8462.4|8486.6|8471.6|8471.8|8456.8|124
1677600600000|2023-02-28 16:10:00|8476.5|8461.5|8480.6|8465.6|8488.4|8473.4|8469.4|8454.4|134
1677600900000|2023-02-28 16:15:00|8481.6|8466.6|8498.2|8483.2|8498.2|8483.2|8481.5|8466.5|98
1677601200000|2023-02-28 16:20:00|8498.4|8483.4|8496.5|8481.5|8504.4|8489.4|8493.1|8478.1|126
1677601500000|2023-02-28 16:25:00|8497|8482|8485.2|8470.2|8497.5|8482.5|8485.2|8470.2|54
1677601800000|2023-02-28 16:30:00|8485.7|8470.7|8482.3|8467.3|8491.2|8476.2|8481.7|8466.7|53
1677602100000|2023-02-28 16:35:00|8482.2|8467.2|8478.8|8463.8|8483.7|8468.7|8473.9|8458.9|68
1677602400000|2023-02-28 16:40:00|8476.4|8461.4|8482.3|8467.3|8485.6|8470.6|8473.3|8458.3|59
1677602700000|2023-02-28 16:45:00|8483.2|8468.2|8477.5|8462.5|8485.7|8470.7|8477.5|8462.5|41
1677603000000|2023-02-28 16:50:00|8478|8463|8472.1|8457.1|8480.2|8465.2|8472.1|8457.1|35
1677603300000|2023-02-28 16:55:00|8474.4|8459.4|8476.3|8461.3|8480.3|8465.3|8473.4|8458.4|39
1677603600000|2023-02-28 17:00:00|8476.4|8461.4|8470.1|8455.1|8479.7|8464.7|8465.8|8450.8|48
1677603900000|2023-02-28 17:05:00|8470.2|8455.2|8464.9|8449.9|8472.1|8457.1|8464.3|8449.3|64
1677604200000|2023-02-28 17:10:00|8464.8|8449.8|8478.1|8463.1|8483.4|8468.4|8463.3|8448.3|82
1677604500000|2023-02-28 17:15:00|8478.6|8463.6|8466.7|8451.7|8482.5|8467.5|8462.9|8447.9|61
1677604800000|2023-02-28 17:20:00|8467.2|8452.2|8454.8|8439.8|8470|8455|8452.3|8437.3|28
1677605100000|2023-02-28 17:25:00|8454.3|8439.3|8443.7|8428.7|8461.7|8446.7|8437.9|8422.9|58
1677605400000|2023-02-28 17:30:00|8443.3|8428.3|8416.5|8401.5|8445.2|8430.2|8416|8401|112
1677605700000|2023-02-28 17:35:00|8416.4|8401.4|8398.4|8383.4|8422.5|8407.5|8365.9|8350.9|233
1677606000000|2023-02-28 17:40:00|8397.9|8382.9|8418.3|8403.3|8420.9|8405.9|8396.5|8381.5|139
1677606300000|2023-02-28 17:45:00|8418.8|8403.8|8412.3|8397.3|8423.3|8408.3|8410.6|8395.6|56
1677606600000|2023-02-28 17:50:00|8414.1|8399.1|8429.8|8414.8|8430.3|8415.3|8410.8|8395.8|50
1677606900000|2023-02-28 17:55:00|8431.3|8416.3|8407.5|8392.5|8437.1|8422.1|8407.5|8392.5|69
1677607200000|2023-02-28 18:00:00|8407.6|8392.6|8398.9|8383.9|8413.8|8398.8|8397|8382|190
1677607500000|2023-02-28 18:05:00|8399.4|8384.4|8404.5|8389.5|8406.5|8391.5|8390.7|8375.7|59
1677607800000|2023-02-28 18:10:00|8406.9|8391.9|8399.1|8384.1|8409|8394|8398|8383|39
1677608100000|2023-02-28 18:15:00|8399.5|8384.5|8413|8398|8415.5|8400.5|8398.1|8383.1|57
1677608400000|2023-02-28 18:20:00|8414.5|8399.5|8422.5|8407.5|8427|8412|8414|8399|51
1677608700000|2023-02-28 18:25:00|8425|8410|8413.5|8398.5|8428.5|8413.5|8413.5|8398.5|27
1677609000000|2023-02-28 18:30:00|8413.4|8398.4|8380.7|8365.7|8415.8|8400.8|8372.3|8357.3|164
1677609300000|2023-02-28 18:35:00|8381.2|8366.2|8387.5|8372.5|8390.5|8375.5|8363.6|8348.6|117
1677609600000|2023-02-28 18:40:00|8387.7|8372.7|8406.9|8391.9|8415.3|8400.3|8387.7|8372.7|79
1677609900000|2023-02-28 18:45:00|8406.8|8391.8|8410.9|8395.9|8411.4|8396.4|8403.4|8388.4|50
1677610200000|2023-02-28 18:50:00|8411|8396|8419.8|8404.8|8423.3|8408.3|8411|8396|78
1677610500000|2023-02-28 18:55:00|8420.2|8405.2|8410.3|8395.3|8420.6|8405.6|8408.8|8393.8|74
1677610800000|2023-02-28 19:00:00|8408.3|8393.3|8384.7|8369.7|8409.7|8394.7|8384.7|8369.7|286
1677611100000|2023-02-28 19:05:00|8384.5|8369.5|8395.1|8380.1|8405.1|8387.5|8375.8|8360.8|159
1677611400000|2023-02-28 19:10:00|8395|8380|8418.9|8403.9|8420|8405|8394|8379|682
1677611700000|2023-02-28 19:15:00|8417.9|8402.9|8415.1|8400.1|8419.2|8404.2|8408.8|8393.8|156
1677636000000|2023-03-01 02:00:00|8407.9|8392.9|8465.1|8450.1|8472.9|8457.9|8406.5|8384.9|167
1677636300000|2023-03-01 02:05:00|8464.7|8449.7|8472.6|8457.6|8475.1|8460.1|8462.5|8447.5|31
1677636600000|2023-03-01 02:10:00|8472.9|8457.9|8471.3|8456.3|8476|8461|8465.6|8450.6|28
1677636900000|2023-03-01 02:15:00|8471.8|8456.8|8468.9|8453.9|8472.3|8457.3|8468.9|8453.9|5
1677637200000|2023-03-01 02:20:00|8468.5|8453.5|8455.1|8440.1|8468.5|8453.5|8455|8440|5
1677637500000|2023-03-01 02:25:00|8453.6|8438.6|8449.6|8434.6|8453.6|8438.6|8449.5|8434.5|2
1677637800000|2023-03-01 02:30:00|8454.6|8439.6|8457.9|8442.9|8465.9|8450.9|8454.5|8439.5|17
1677638100000|2023-03-01 02:35:00|8458|8443|8458.4|8443.4|8458.9|8443.9|8454.8|8439.8|1
1677638400000|2023-03-01 02:40:00|8457.9|8442.9|8463.1|8448.1|8463.1|8448.1|8454.7|8439.7|3
1677638700000|2023-03-01 02:45:00|8464.2|8449.2|8469.2|8454.2|8471.1|8456.1|8464.2|8449.2|60
1677639000000|2023-03-01 02:50:00|8470.6|8455.6|8470.5|8455.5|8471|8456|8469.2|8454.2|38
1677639300000|2023-03-01 02:55:00|8471|8456|8470|8455|8471.4|8456.4|8469.1|8454.1|3
1677639600000|2023-03-01 03:00:00|8470.5|8455.5|8483.8|8468.8|8485|8470|8470|8455|27
1677639900000|2023-03-01 03:05:00|8483.3|8468.3|8485.5|8470.5|8485.8|8470.8|8483.3|8468.3|11
1677640200000|2023-03-01 03:10:00|8485|8470|8479.5|8464.5|8485|8470|8479.5|8464.5|2
1677640500000|2023-03-01 03:15:00|8479|8464|8479.5|8464.5|8481.5|8466.5|8475|8460|2
1677640800000|2023-03-01 03:20:00|8481|8466|8480|8465|8481.5|8466.5|8480|8465|0
1677641100000|2023-03-01 03:25:00|8479.9|8464.9|8479|8464|8479.9|8464.9|8479|8464|1
1677641700000|2023-03-01 03:35:00|8479.5|8464.5|8479.5|8464.5|8479.5|8464.5|8478.5|8463.5|1
1677642300000|2023-03-01 03:45:00|8480|8465|8475|8460|8480.5|8465.5|8475|8460|6
1677642600000|2023-03-01 03:50:00|8474.5|8459.5|8477|8462|8477.5|8462.5|8474.5|8459.5|2
1677642900000|2023-03-01 03:55:00|8479|8464|8479|8464|8479|8464|8479|8464|1
1677643200000|2023-03-01 04:00:00|||||||||1
1677643500000|2023-03-01 04:05:00|8480.5|8465.5|8477.5|8462.5|8480.5|8465.5|8477.5|8462.5|1
1677643800000|2023-03-01 04:10:00|8476.5|8461.5|8476|8461|8476.9|8461.9|8475.5|8460.5|0
1677644100000|2023-03-01 04:15:00|8475.5|8460.5|8477.4|8462.4|8477.4|8462.4|8475.4|8460.4|0
1677644400000|2023-03-01 04:20:00|8475.3|8460.3|8475.4|8460.4|8476|8461|8475.3|8460.3|0
1677644700000|2023-03-01 04:25:00|8474.9|8459.9|8474.9|8459.9|8475|8460|8474.9|8459.9|0
1677645000000|2023-03-01 04:30:00|8475.4|8460.4|8475.3|8460.3|8475.8|8460.8|8470.3|8455.3|2
1677645300000|2023-03-01 04:35:00|8475.8|8460.8|8476.3|8461.3|8476.3|8461.3|8472.2|8457.2|1
1677645600000|2023-03-01 04:40:00|8476.4|8461.4|8476.4|8461.4|8476.4|8461.4|8476.4|8461.4|0
1677645900000|2023-03-01 04:45:00|8476.5|8461.5|8476.5|8461.5|8476.5|8461.5|8476.5|8461.5|0
1677646200000|2023-03-01 04:50:00|8476|8461|8470.5|8455.5|8476|8461|8470.4|8455.4|0
1677646500000|2023-03-01 04:55:00|8470.1|8455.1|8470.4|8455.4|8470.4|8455.4|8470.1|8455.1|1
1677646800000|2023-03-01 05:00:00|8470.9|8455.9|8473.9|8458.9|8474.4|8459.4|8470.9|8455.9|2
1677647100000|2023-03-01 05:05:00|8473.5|8458.5|8474.4|8459.4|8474.4|8459.4|8473.4|8458.4|0
1677647400000|2023-03-01 05:10:00|8474.9|8459.9|8475.9|8460.9|8475.9|8460.9|8474.9|8459.9|0
1677648600000|2023-03-01 05:30:00|8476.4|8461.4|8474.9|8459.9|8476.4|8461.4|8474.9|8459.9|2
1677648900000|2023-03-01 05:35:00|8471.9|8456.9|8471.4|8456.4|8471.9|8456.9|8470.9|8455.9|3
1677649200000|2023-03-01 05:40:00|8470.9|8455.9|8471.8|8456.8|8471.8|8456.8|8469.8|8454.8|4
1677649500000|2023-03-01 05:45:00|8471.9|8456.9|8474.8|8459.8|8474.8|8459.8|8471.9|8456.9|2
1677649800000|2023-03-01 05:50:00|8475.3|8460.3|8470.3|8455.3|8475.3|8460.3|8470.3|8455.3|3
1677650100000|2023-03-01 05:55:00|8463.4|8448.4|8468.4|8453.4|8468.9|8453.9|8463.4|8448.4|1
1677650400000|2023-03-01 06:00:00|8468.8|8453.8|8468.4|8453.4|8469.4|8454.4|8468.4|8453.4|0
1677650700000|2023-03-01 06:05:00|8468.9|8453.9|8483.6|8468.6|8485.6|8470.6|8468.9|8453.9|47
1677651000000|2023-03-01 06:10:00|8484.1|8469.1|8490.3|8475.3|8490.3|8475.3|8483.6|8468.6|55
1677651300000|2023-03-01 06:15:00|8489.8|8474.8|8481.9|8466.9|8489.8|8474.8|8479.4|8464.4|7
1677651600000|2023-03-01 06:20:00|8482.1|8467.1|8482.9|8467.9|8484|8469|8482.1|8467.1|3
1677651900000|2023-03-01 06:25:00|8483.4|8468.4|8487.8|8472.8|8488.3|8473.3|8483.4|8468.4|1
1677652200000|2023-03-01 06:30:00|8487.4|8472.4|8485.9|8470.9|8487.8|8472.8|8481.9|8466.9|8
1677652500000|2023-03-01 06:35:00|8484.4|8469.4|8491.8|8476.8|8492.9|8477.9|8480.5|8465.5|13
1677652800000|2023-03-01 06:40:00|8492.8|8477.8|8488.4|8473.4|8493.8|8478.8|8488.4|8473.4|13
1677653100000|2023-03-01 06:45:00|8488.3|8473.3|8491.7|8476.7|8493.8|8478.8|8488.3|8473.3|3
1677653400000|2023-03-01 06:50:00|8491.8|8476.8|8492|8477|8494.8|8479.8|8491.8|8476.8|18
1677653700000|2023-03-01 06:55:00|8494.7|8479.7|8491|8476|8495|8480|8491|8476|9
1677654000000|2023-03-01 07:00:00|8491.4|8476.4|8492.4|8477.4|8492.4|8477.4|8490.9|8475.9|0
1677654300000|2023-03-01 07:05:00|8492.9|8477.9|8491.5|8476.5|8492.9|8477.9|8491.5|8476.5|3
1677654600000|2023-03-01 07:10:00|8491.9|8476.9|8491.9|8476.9|8493.4|8478.4|8491.9|8476.9|8
1677654900000|2023-03-01 07:15:00|8492.4|8477.4|8489.1|8474.1|8493|8478|8489.1|8474.1|5
1677655200000|2023-03-01 07:20:00|8488.7|8473.7|8489|8474|8489|8474|8484.6|8469.6|2
1677655500000|2023-03-01 07:25:00|8488.5|8473.5|8483.2|8468.2|8488.5|8473.5|8483.2|8468.2|2
1677655800000|2023-03-01 07:30:00|8482.7|8467.7|8478.8|8463.8|8482.8|8467.8|8478.8|8463.8|1
1677656100000|2023-03-01 07:35:00|8474.9|8459.9|8473.4|8458.4|8474.9|8459.9|8472.9|8457.9|2
1677656400000|2023-03-01 07:40:00|8473.9|8458.9|8484.3|8469.3|8484.3|8469.3|8472.9|8457.9|8
1677656700000|2023-03-01 07:45:00|8486.2|8471.2|8482.9|8467.9|8486.2|8471.2|8482.4|8467.4|1
1677657000000|2023-03-01 07:50:00|8475.1|8460.1|8477.9|8462.9|8479.9|8464.9|8474.9|8459.9|8
1677657300000|2023-03-01 07:55:00|8477.4|8462.4|8475.5|8460.5|8478.4|8463.4|8472.2|8457.2|4
1677657600000|2023-03-01 08:00:00|8475.9|8460.9|8470.2|8455.2|8478.4|8463.4|8470.2|8455.2|9
1677657900000|2023-03-01 08:05:00|8471.7|8456.7|8484.4|8469.4|8485.8|8470.8|8471.7|8456.7|12
1677658200000|2023-03-01 08:10:00|8484.9|8469.9|8493.7|8478.7|8494.1|8479.1|8484.9|8469.9|18
1677658500000|2023-03-01 08:15:00|8494.1|8479.1|8488.8|8473.8|8494.1|8479.1|8484.8|8469.8|6
1677658800000|2023-03-01 08:20:00|8488|8473|8487|8472|8489.3|8474.3|8485.3|8470.3|0
1677659100000|2023-03-01 08:25:00|8486.5|8471.5|8487|8472|8491.4|8476.4|8486.5|8471.5|8
1677659400000|2023-03-01 08:30:00|8487.4|8472.4|8485|8470|8487.5|8472.5|8483|8468|7
1677659700000|2023-03-01 08:35:00|8486.5|8471.5|8489|8474|8490.6|8475.6|8485.5|8470.5|10
1677660000000|2023-03-01 08:40:00|8488|8473|8485.5|8470.5|8488.5|8473.5|8485|8470|5
1677660300000|2023-03-01 08:45:00|8485|8470|8489|8474|8489|8474|8485|8470|1
1677660600000|2023-03-01 08:50:00|8489.5|8474.5|8483.5|8468.5|8490.5|8475.5|8483.5|8468.5|8
1677660900000|2023-03-01 08:55:00|8484.4|8469.4|8487.9|8472.9|8490.5|8475.5|8484|8469|6
1677661200000|2023-03-01 09:00:00|8488|8473|8489.5|8474.5|8492.4|8477.4|8487.5|8472.5|11
1677661500000|2023-03-01 09:05:00|8490|8475|8488|8473|8490.5|8475.5|8486|8471|4
1677661800000|2023-03-01 09:10:00|8487|8472|8489|8474|8489|8474|8485.5|8470.5|4
1677662100000|2023-03-01 09:15:00|8488.5|8473.5|8481.1|8466.1|8489|8474|8481|8466|14
1677662400000|2023-03-01 09:20:00|8478.9|8463.9|8482.4|8467.4|8482.4|8467.4|8478.9|8463.9|4
1677662700000|2023-03-01 09:25:00|8482.9|8467.9|8483.4|8468.4|8483.9|8468.9|8482.4|8467.4|1
1677663000000|2023-03-01 09:30:00|8482.9|8467.9|8480.2|8465.2|8484.5|8469.5|8480.2|8465.2|3
1677663300000|2023-03-01 09:35:00|8480.7|8465.7|8476.4|8461.4|8481.2|8466.2|8476.4|8461.4|13
1677663600000|2023-03-01 09:40:00|8476.8|8461.8|8475.8|8460.8|8479.3|8464.3|8471.4|8456.4|21
1677663900000|2023-03-01 09:45:00|8474.4|8459.4|8473.5|8458.5|8474.4|8459.4|8472.8|8457.8|5
1677664200000|2023-03-01 09:50:00|8474|8459|8475.4|8460.4|8477.4|8462.4|8473|8458|2
1677664500000|2023-03-01 09:55:00|8476.8|8461.8|8473.6|8458.6|8476.8|8461.8|8473.6|8458.6|1
1677664800000|2023-03-01 10:00:00|8473.1|8458.1|8478.9|8463.9|8478.9|8463.9|8472.1|8457.1|7
1677665100000|2023-03-01 10:05:00|8478.4|8463.4|8478.4|8463.4|8479.4|8464.4|8472.1|8457.1|10
1677665400000|2023-03-01 10:10:00|8479|8464|8481.5|8466.5|8481.5|8466.5|8478.9|8463.9|3
1677665700000|2023-03-01 10:15:00|8481.1|8466.1|8480.6|8465.6|8483.4|8468.4|8480.1|8465.1|3
1677666000000|2023-03-01 10:20:00|8480.1|8465.1|8483|8468|8483|8468|8480.1|8465.1|2
1677666300000|2023-03-01 10:25:00|8482.6|8467.6|8478.6|8463.6|8482.6|8467.6|8478.6|8463.6|5
1677666600000|2023-03-01 10:30:00|8478.2|8463.2|8480.6|8465.6|8481.6|8466.6|8478.1|8463.1|4
1677666900000|2023-03-01 10:35:00|8480.1|8465.1|8483.1|8468.1|8484.1|8469.1|8480.1|8465.1|2
1677667200000|2023-03-01 10:40:00|8483.6|8468.6|8483.6|8468.6|8483.6|8468.6|8483.1|8468.1|0
1677667500000|2023-03-01 10:45:00|8483.1|8468.1|8479.6|8464.6|8483.6|8468.6|8479.6|8464.6|2
1677667800000|2023-03-01 10:50:00|8479.2|8464.2|8480.1|8465.1|8480.6|8465.6|8479.1|8464.1|3
1677668100000|2023-03-01 10:55:00|8480.6|8465.6|8488|8473|8489|8474|8480.1|8465.1|9
1677668400000|2023-03-01 11:00:00|8486.9|8471.9|8484.5|8469.5|8486.9|8471.9|8482.1|8467.1|0
1677668700000|2023-03-01 11:05:00|8484.6|8469.6|8489|8474|8489|8474|8483.6|8468.6|2
1677669000000|2023-03-01 11:10:00|8488.9|8473.9|8485.6|8470.6|8488.9|8473.9|8484.6|8469.6|1
1677669300000|2023-03-01 11:15:00|8486.1|8471.1|8488.1|8473.1|8488.6|8473.6|8486.1|8471.1|1
1677669600000|2023-03-01 11:20:00|8488.6|8473.6|8482.1|8467.1|8489.1|8474.1|8480.1|8465.1|5
1677669900000|2023-03-01 11:25:00|8482.6|8467.6|8483.1|8468.1|8484.1|8469.1|8482|8467|2
1677670200000|2023-03-01 11:30:00|8483.2|8468.2|8487.6|8472.6|8487.6|8472.6|8482.7|8467.7|1
1677670500000|2023-03-01 11:35:00|8484.9|8469.9|8480.3|8465.3|8484.9|8469.9|8478|8463|16
1677670800000|2023-03-01 11:40:00|8480.4|8465.4|8480.3|8465.3|8480.4|8465.4|8480.3|8465.3|0
1677671100000|2023-03-01 11:45:00|8483.6|8468.6|8482.3|8467.3|8483.6|8468.6|8481.3|8466.3|9
1677671400000|2023-03-01 11:50:00|8482.8|8467.8|8480.9|8465.9|8484.7|8469.7|8479.8|8464.8|7
1677671700000|2023-03-01 11:55:00|8478.9|8463.9|8484.9|8469.9|8484.9|8469.9|8478.4|8463.4|6
1677672000000|2023-03-01 12:00:00|8484.4|8469.4|8486|8471|8486|8471|8483.4|8468.4|6
1677672300000|2023-03-01 12:05:00|8488|8473|8492.4|8477.4|8492.4|8477.4|8486.7|8471.7|20
1677672600000|2023-03-01 12:10:00|8493.4|8478.4|8491|8476|8493.4|8478.4|8488|8473|9
1677672900000|2023-03-01 12:15:00|8492|8477|8492|8477|8494|8479|8489.6|8474.6|31
1677673200000|2023-03-01 12:20:00|8492.5|8477.5|8491.9|8476.9|8492.5|8477.5|8489.5|8474.5|6
1677673500000|2023-03-01 12:25:00|8490.1|8475.1|8493.5|8478.5|8494.5|8479.5|8489.5|8474.5|17
1677673800000|2023-03-01 12:30:00|8493|8478|8490|8475|8494|8479|8488.1|8473.1|48
1677674100000|2023-03-01 12:35:00|8490.5|8475.5|8490.5|8475.5|8490.5|8475.5|8485|8470|10
1677674400000|2023-03-01 12:40:00|8490|8475|8493.5|8478.5|8494|8479|8489.5|8474.5|16
1677674700000|2023-03-01 12:45:00|8493|8478|8495.4|8480.4|8495.4|8480.4|8487.6|8472.6|20
1677675000000|2023-03-01 12:50:00|8495.8|8480.8|8504.6|8489.6|8505.1|8490.1|8493|8478|72
1677675300000|2023-03-01 12:55:00|8505.1|8490.1|8538.5|8523.5|8540.5|8525.5|8504.7|8489.7|220
1677675600000|2023-03-01 13:00:00|8538.1|8523.1|8526.2|8511.2|8545.9|8530.9|8525.8|8510.8|162
1677675900000|2023-03-01 13:05:00|8525.7|8510.7|8552.9|8537.9|8554.4|8539.4|8520.7|8505.7|189
1677676200000|2023-03-01 13:10:00|8553.3|8538.3|8550.4|8535.4|8560|8545|8546.6|8531.6|229
1677676500000|2023-03-01 13:15:00|8551.4|8536.4|8550.9|8535.9|8560.3|8545.3|8544.3|8529.3|164
1677676800000|2023-03-01 13:20:00|8549.4|8534.4|8541.8|8526.8|8560.1|8545.1|8539.3|8524.3|169
1677677100000|2023-03-01 13:25:00|8546.2|8531.2|8537|8522|8553.2|8538.2|8536.1|8521.1|61
1677677400000|2023-03-01 13:30:00|8537.1|8522.1|8549.4|8534.4|8549.4|8534.4|8532|8517|117
1677677700000|2023-03-01 13:35:00|8547.6|8532.6|8550.1|8535.1|8556|8541|8547.6|8532.6|58
1677678000000|2023-03-01 13:40:00|8551.6|8536.6|8543.3|8528.3|8554.6|8539.6|8541.5|8526.5|42
1677678300000|2023-03-01 13:45:00|8544.2|8529.2|8546.5|8531.5|8548.4|8533.4|8539.7|8524.7|58
1677678600000|2023-03-01 13:50:00|8544.7|8529.7|8544.8|8529.8|8545.7|8530.7|8538.6|8523.6|50
1677678900000|2023-03-01 13:55:00|8544.9|8529.9|8537.9|8522.9|8548.4|8533.4|8537.8|8522.8|59
1677679200000|2023-03-01 14:00:00|8537.8|8522.8|8529.6|8514.6|8539.4|8524.4|8525.8|8510.8|90
1677679500000|2023-03-01 14:05:00|8529.7|8514.7|8533.4|8518.4|8533.4|8518.4|8520.6|8505.6|78
1677679800000|2023-03-01 14:10:00|8532.9|8517.9|8536|8521|8537.9|8522.9|8530.2|8515.2|49
1677680100000|2023-03-01 14:15:00|8536.5|8521.5|8539.7|8524.7|8543.3|8528.3|8535.5|8520.5|51
1677680400000|2023-03-01 14:20:00|8539.3|8524.3|8538.4|8523.4|8542.6|8527.6|8532.8|8517.8|42
1677680700000|2023-03-01 14:25:00|8538|8523|8538.7|8523.7|8542.6|8527.6|8531.1|8516.1|31
1677681000000|2023-03-01 14:30:00|8539.2|8524.2|8536.2|8521.2|8539.2|8524.2|8499.9|8484.9|165
1677681300000|2023-03-01 14:35:00|8535.7|8520.7|8545.8|8530.8|8546.1|8531.1|8532.8|8517.8|92
1677681600000|2023-03-01 14:40:00|8545.6|8530.6|8535.2|8520.2|8548.1|8533.1|8531.9|8516.9|74
1677681900000|2023-03-01 14:45:00|8535.6|8520.6|8524.3|8509.3|8536.7|8521.7|8504|8489|210
1677682200000|2023-03-01 14:50:00|8523.8|8508.8|8521|8506|8525.6|8510.6|8510.6|8495.6|165
1677682500000|2023-03-01 14:55:00|8522|8507|8543.2|8528.2|8544.6|8529.6|8519.6|8504.6|117
1677682800000|2023-03-01 15:00:00|8544.2|8529.2|8523.7|8508.7|8550.7|8535.7|8518.7|8503.7|274
1677683100000|2023-03-01 15:05:00|8523.5|8508.5|8480.7|8465.7|8523.5|8508.5|8473.4|8458.4|206
1677683400000|2023-03-01 15:10:00|8478.7|8463.7|8488|8473|8488.5|8473.5|8466.4|8451.4|133
1677683700000|2023-03-01 15:15:00|8487.6|8472.6|8520.2|8505.2|8520.2|8505.2|8479.3|8464.3|119
1677684000000|2023-03-01 15:20:00|8520.7|8505.7|8512.7|8497.7|8528.6|8513.6|8512.7|8497.7|76
1677684300000|2023-03-01 15:25:00|8512.2|8497.2|8492.3|8477.3|8518.7|8503.7|8491.9|8476.9|56
1677684600000|2023-03-01 15:30:00|8491.8|8476.8|8541.1|8526.1|8542.6|8527.6|8491.8|8476.8|261
1677684900000|2023-03-01 15:35:00|8541.6|8526.6|8543.3|8528.3|8553.8|8538.8|8537|8522|249
1677685200000|2023-03-01 15:40:00|8543.8|8528.8|8544.8|8529.8|8553.8|8538.8|8543.2|8528.2|179
1677685500000|2023-03-01 15:45:00|8544.7|8529.7|8541.9|8526.9|8547.1|8532.1|8528.2|8513.2|132
1677685800000|2023-03-01 15:50:00|8542|8527|8549.4|8534.4|8555.7|8540.7|8540.5|8525.5|172
1677686100000|2023-03-01 15:55:00|8549.5|8534.5|8546.3|8531.3|8551|8536|8538.9|8523.9|121
1677686400000|2023-03-01 16:00:00|8546.8|8531.8|8546.3|8531.3|8549.9|8534.9|8543.3|8528.3|146
1677686700000|2023-03-01 16:05:00|8546.7|8531.7|8546.1|8531.1|8554.2|8539.2|8538.8|8523.8|118
1677687000000|2023-03-01 16:10:00|8546|8531|8531.6|8516.6|8546|8531|8529.3|8514.3|91
1677687300000|2023-03-01 16:15:00|8533|8518|8517.2|8502.2|8542.5|8527.5|8512.2|8497.2|154
1677687600000|2023-03-01 16:20:00|8517|8502|8520.2|8505.2|8525.5|8510.5|8510.2|8495.2|71
1677687900000|2023-03-01 16:25:00|8520.7|8505.7|8521.5|8506.5|8538.9|8523.9|8514.3|8499.3|107
1677688200000|2023-03-01 16:30:00|8521.9|8506.9|8503.3|8488.3|8521.9|8506.9|8502.7|8487.7|89
1677688500000|2023-03-01 16:35:00|8503.2|8488.2|8508.2|8493.2|8510.7|8495.7|8497.3|8482.3|118
1677688800000|2023-03-01 16:40:00|8507.7|8492.7|8503.5|8488.5|8523.7|8508.7|8503.5|8488.5|115
1677689100000|2023-03-01 16:45:00|8503.9|8488.9|8505.4|8490.4|8516.3|8501.3|8502.5|8487.5|110
1677689400000|2023-03-01 16:50:00|8506.3|8491.3|8512.5|8497.5|8513.4|8498.4|8502.5|8487.5|113
1677689700000|2023-03-01 16:55:00|8512.9|8497.9|8506.6|8491.6|8513.9|8498.9|8504.5|8489.5|62
1677690000000|2023-03-01 17:00:00|8506.1|8491.1|8506.3|8491.3|8512.1|8497.1|8501.9|8486.9|137
1677690300000|2023-03-01 17:05:00|8505.8|8490.8|8519.7|8504.7|8519.7|8504.7|8503.9|8488.9|84
1677690600000|2023-03-01 17:10:00|8519.8|8504.8|8526.2|8511.2|8534.9|8519.9|8519.3|8504.3|118
1677690900000|2023-03-01 17:15:00|8527.2|8512.2|8518.4|8503.4|8533.9|8518.9|8515.4|8500.4|110
1677691200000|2023-03-01 17:20:00|8519.3|8504.3|8535|8520|8535|8520|8518.9|8503.9|61
1677691500000|2023-03-01 17:25:00|8535.4|8520.4|8524.9|8509.9|8537.5|8522.5|8519.4|8504.4|86
1677691800000|2023-03-01 17:30:00|8525.3|8510.3|8512.6|8497.6|8526.3|8511.3|8512.1|8497.1|78
1677692100000|2023-03-01 17:35:00|8512.1|8497.1|8519.8|8504.8|8519.8|8504.8|8503.6|8488.6|101
1677692400000|2023-03-01 17:40:00|8520.3|8505.3|8525|8510|8528.8|8513.8|8516|8501|63
1677692700000|2023-03-01 17:45:00|8525.5|8510.5|8538.2|8523.2|8543|8528|8525.5|8510.5|97
1677693000000|2023-03-01 17:50:00|8537.3|8522.3|8542.2|8527.2|8542.6|8527.6|8535.7|8520.7|47
1677693300000|2023-03-01 17:55:00|8543.2|8528.2|8563.7|8548.7|8580|8565|8543.2|8528.2|242
1677693600000|2023-03-01 18:00:00|8565|8550|8584.3|8569.3|8585.2|8570.2|8565|8550|125
1677693900000|2023-03-01 18:05:00|8583.8|8568.8|8579.1|8564.1|8585.3|8570.3|8568.3|8553.3|61
1677694200000|2023-03-01 18:10:00|8579.6|8564.6|8589|8574|8591|8576|8577.1|8562.1|114
1677694500000|2023-03-01 18:15:00|8589.2|8574.2|8595.8|8580.8|8605.6|8590.6|8588.3|8573.3|126
1677694800000|2023-03-01 18:20:00|8595.9|8580.9|8598.9|8583.9|8604.1|8589.1|8592.9|8577.9|64
1677695100000|2023-03-01 18:25:00|8599.4|8584.4|8605|8590|8611.4|8596.4|8599.4|8584.4|96
1677695400000|2023-03-01 18:30:00|8607.8|8592.8|8602.2|8587.2|8611.3|8596.3|8596|8581|101
1677695700000|2023-03-01 18:35:00|8602.6|8587.6|8610.1|8595.1|8610.5|8595.5|8602.6|8587.6|73
1677696000000|2023-03-01 18:40:00|8610.5|8595.5|8613.1|8598.1|8617.5|8602.5|8605.3|8590.3|94
1677696300000|2023-03-01 18:45:00|8613|8598|8618|8603|8618|8603|8607.2|8592.2|61
1677696600000|2023-03-01 18:50:00|8618.5|8603.5|8603.7|8588.7|8620|8605|8601.8|8586.8|56
1677696900000|2023-03-01 18:55:00|8604.1|8589.1|8601.3|8586.3|8608.6|8593.6|8595.5|8580.5|112
1677697200000|2023-03-01 19:00:00|8597.8|8582.8|8574.6|8559.6|8598.3|8583.3|8568.2|8553.2|240
1677697500000|2023-03-01 19:05:00|8574.5|8559.5|8584.9|8569.9|8587.5|8572.5|8568.6|8553.6|241
1677697800000|2023-03-01 19:10:00|8585|8570|8576.3|8561.3|8585.4|8570.4|8559.3|8544.3|644
1677698100000|2023-03-01 19:15:00|8576.4|8561.4|8575.9|8560.9|8579.8|8564.8|8567.5|8552.5|308
1677722400000|2023-03-02 02:00:00|8554.7|8539.7|8581.1|8566.1|8584.1|8569.1|8550.9|8532.4|121
1677722700000|2023-03-02 02:05:00|8581.6|8566.6|8579.6|8564.6|8582.1|8567.1|8572.1|8557.1|30
1677723000000|2023-03-02 02:10:00|8580.1|8565.1|8572.5|8557.5|8583.6|8568.6|8570.2|8555.2|44
1677723300000|2023-03-02 02:15:00|8572.6|8557.6|8582.4|8567.4|8583.9|8568.9|8572.6|8557.6|8
1677723600000|2023-03-02 02:20:00|8582.1|8567.1|8579.4|8564.4|8582.1|8567.1|8574.9|8559.9|17
1677723900000|2023-03-02 02:25:00|8578.9|8563.9|8578.9|8563.9|8579.4|8564.4|8578.4|8563.4|7
1677724200000|2023-03-02 02:30:00|8579.4|8564.4|8578.4|8563.4|8579.9|8564.9|8578.4|8563.4|11
1677724500000|2023-03-02 02:35:00|8578.9|8563.9|8575.4|8560.4|8578.9|8563.9|8575.4|8560.4|23
1677724800000|2023-03-02 02:40:00|8575.9|8560.9|8573.9|8558.9|8577.4|8562.4|8573.9|8558.9|10
1677725100000|2023-03-02 02:45:00|8575.4|8560.4|8576.5|8561.5|8577.7|8562.7|8572|8557|16
1677725400000|2023-03-02 02:50:00|8576.2|8561.2|8574.3|8559.3|8577.5|8562.5|8574|8559|10
1677725700000|2023-03-02 02:55:00|8574.2|8559.2|8584.5|8569.5|8584.5|8569.5|8573.7|8558.7|9
1677726000000|2023-03-02 03:00:00|8585|8570|8577.8|8562.8|8585|8570|8569.3|8554.3|18
1677726300000|2023-03-02 03:05:00|8578.2|8563.2|8575|8560|8578.8|8563.8|8572.8|8557.8|8
1677726600000|2023-03-02 03:10:00|8577|8562|8581.9|8566.9|8582.3|8567.3|8575|8560|1
1677726900000|2023-03-02 03:15:00|8582.3|8567.3|8582.8|8567.8|8586.2|8571.2|8581.5|8566.5|5
1677727200000|2023-03-02 03:20:00|8582.4|8567.4|8577.9|8562.9|8585.7|8570.7|8576.2|8561.2|3
1677727500000|2023-03-02 03:25:00|8581.3|8566.3|8576.9|8561.9|8583.7|8568.7|8576.9|8561.9|6
1677727800000|2023-03-02 03:30:00|8579.1|8564.1|8576.9|8561.9|8583.2|8568.2|8576.9|8561.9|2
1677728100000|2023-03-02 03:35:00|8576|8561|8580.4|8565.4|8580.4|8565.4|8575.9|8560.9|1
1677728400000|2023-03-02 03:40:00|8580|8565|8585.4|8570.4|8585.4|8570.4|8579.9|8564.9|1
1677728700000|2023-03-02 03:45:00|8585.8|8570.8|8581.9|8566.9|8585.9|8570.9|8581.9|8566.9|3
1677729000000|2023-03-02 03:50:00|8582.4|8567.4|8594.7|8579.7|8597.7|8582.7|8581.9|8566.9|10
1677729300000|2023-03-02 03:55:00|8594.2|8579.2|8588.4|8573.4|8594.2|8579.2|8586.9|8571.9|3
1677729600000|2023-03-02 04:00:00|8587.9|8572.9|8588.4|8573.4|8590.9|8575.9|8587.9|8572.9|1
1677729900000|2023-03-02 04:05:00|8588.9|8573.9|8589.4|8574.4|8590.4|8575.4|8587.4|8572.4|5
1677730200000|2023-03-02 04:10:00|8589.2|8574.2|8587.4|8572.4|8589.2|8574.2|8587.4|8572.4|1
1677730500000|2023-03-02 04:15:00|8588.9|8573.9|8589.9|8574.9|8589.9|8574.9|8588.9|8573.9|0
1677730800000|2023-03-02 04:20:00|8591.3|8576.3|8589.9|8574.9|8591.4|8576.4|8589.2|8574.2|5
1677731100000|2023-03-02 04:25:00|8589.4|8574.4|8588.9|8573.9|8597.7|8582.7|8588.9|8573.9|6
1677731400000|2023-03-02 04:30:00|8589.9|8574.9|8594.3|8579.3|8594.3|8579.3|8589.9|8574.9|1
1677731700000|2023-03-02 04:35:00|8595.7|8580.7|8597.2|8582.2|8598|8583|8594.3|8579.3|5
1677732000000|2023-03-02 04:40:00|8597.7|8582.7|8598.2|8583.2|8598.2|8583.2|8597.7|8582.7|0
1677732300000|2023-03-02 04:45:00|8598.1|8583.1|8597.2|8582.2|8598.1|8583.1|8593.3|8578.3|4
1677732600000|2023-03-02 04:50:00|8597.6|8582.6|8597.7|8582.7|8597.7|8582.7|8597.6|8582.6|0
1677732900000|2023-03-02 04:55:00|8599.1|8584.1|8598.1|8583.1|8600|8585|8597.5|8582.5|4
1677733200000|2023-03-02 05:00:00|8597.1|8582.1|8592.3|8577.3|8597.1|8582.1|8592.3|8577.3|0
1677733500000|2023-03-02 05:05:00|8592.8|8577.8|8583.8|8568.8|8592.8|8577.8|8583.8|8568.8|2
1677733800000|2023-03-02 05:10:00|8584.3|8569.3|8582|8567|8584.3|8569.3|8582|8567|0
1677734100000|2023-03-02 05:15:00|8582.5|8567.5|8581.5|8566.5|8582.5|8567.5|8581.5|8566.5|0
1677734400000|2023-03-02 05:20:00|8581.8|8566.8|8577.9|8562.9|8583.4|8568.4|8577.9|8562.9|2
1677734700000|2023-03-02 05:25:00|8574.8|8559.8|8574.5|8559.5|8574.8|8559.8|8574.5|8559.5|1
1677735000000|2023-03-02 05:30:00|8574.7|8559.7|8582.7|8567.7|8582.7|8567.7|8574.7|8559.7|2
1677735300000|2023-03-02 05:35:00|8581.8|8566.8|8582.3|8567.3|8582.3|8567.3|8581.3|8566.3|0
1677735600000|2023-03-02 05:40:00|8582.7|8567.7|8584.9|8569.9|8584.9|8569.9|8582.7|8567.7|0
1677735900000|2023-03-02 05:45:00|8587.2|8572.2|8588.6|8573.6|8596.3|8581.3|8587.2|8572.2|17
1677736200000|2023-03-02 05:50:00|8588.9|8573.9|8598.1|8583.1|8601.3|8586.3|8588.9|8573.9|43
1677736500000|2023-03-02 05:55:00|8596.8|8581.8|8597.8|8582.8|8605.5|8590.5|8596.1|8581.1|26
1677736800000|2023-03-02 06:00:00|8599.7|8584.7|8597.8|8582.8|8599.7|8584.7|8597.3|8582.3|1
1677737100000|2023-03-02 06:05:00|8597.3|8582.3|8598|8583|8600.9|8585.9|8592.4|8577.4|20
1677737400000|2023-03-02 06:10:00|8598.9|8583.9|8598.5|8583.5|8599|8584|8598|8583|1
1677737700000|2023-03-02 06:15:00|8595.5|8580.5|8595.5|8580.5|8598|8583|8594|8579|4
1677738000000|2023-03-02 06:20:00|8597|8582|8602.4|8587.4|8602.5|8587.5|8596.5|8581.5|8
1677738300000|2023-03-02 06:25:00|8602.9|8587.9|8606.2|8591.2|8606.2|8591.2|8601.2|8586.2|15
1677738600000|2023-03-02 06:30:00|8606.7|8591.7|8605.7|8590.7|8606.7|8591.7|8605.7|8590.7|5
1677738900000|2023-03-02 06:35:00|8606.1|8591.1|8601.7|8586.7|8607.2|8592.2|8601.7|8586.7|2
1677739200000|2023-03-02 06:40:00|8600.4|8585.4|8609.4|8594.4|8609.4|8594.4|8599.8|8584.8|21
1677739500000|2023-03-02 06:45:00|8609.5|8594.5|8604.6|8589.6|8610|8595|8604.6|8589.6|56
1677739800000|2023-03-02 06:50:00|8605|8590|8609.5|8594.5|8610.4|8595.4|8603.6|8588.6|24
1677740100000|2023-03-02 06:55:00|8610.4|8595.4|8606.7|8591.7|8611.2|8596.2|8606.7|8591.7|57
1677740400000|2023-03-02 07:00:00|8606.2|8591.2|8607.2|8592.2|8607.7|8592.7|8606.2|8591.2|0
1677740700000|2023-03-02 07:05:00|8607.5|8592.5|8633.4|8618.4|8634.4|8619.4|8607.5|8592.5|16
1677741000000|2023-03-02 07:10:00|8632.9|8617.9|8627.4|8612.4|8633.9|8618.9|8627.4|8612.4|5
1677741300000|2023-03-02 07:15:00|8627.3|8612.3|8623.2|8608.2|8627.3|8612.3|8622.8|8607.8|2
1677741600000|2023-03-02 07:20:00|8622.8|8607.8|8624.2|8609.2|8624.2|8609.2|8622.7|8607.7|0
1677741900000|2023-03-02 07:25:00|8628.8|8613.8|8623.2|8608.2|8632.2|8617.2|8623.2|8608.2|4
1677742200000|2023-03-02 07:30:00|8622.7|8607.7|8624.2|8609.2|8624.2|8609.2|8622.7|8607.7|1
1677742500000|2023-03-02 07:35:00|8623.8|8608.8|8604.7|8589.7|8623.8|8608.8|8604.7|8589.7|4
1677742800000|2023-03-02 07:40:00|8604.3|8589.3|8604.2|8589.2|8605.2|8590.2|8603.2|8588.2|3
1677743400000|2023-03-02 07:50:00|8608.2|8593.2|8609.2|8594.2|8609.2|8594.2|8608.2|8593.2|1
1677743700000|2023-03-02 07:55:00|8609.3|8594.3|8610.2|8595.2|8610.2|8595.2|8609.3|8594.3|1
1677744000000|2023-03-02 08:00:00|8610.7|8595.7|8612.7|8597.7|8612.7|8597.7|8610.7|8595.7|10
1677744300000|2023-03-02 08:05:00|8611.8|8596.8|8606.3|8591.3|8611.8|8596.8|8606.3|8591.3|3
1677744600000|2023-03-02 08:10:00|8606.2|8591.2|8606.2|8591.2|8608.7|8593.7|8605.7|8590.7|0
1677744900000|2023-03-02 08:15:00|8605.8|8590.8|8608.7|8593.7|8611.3|8596.3|8604.2|8589.2|15
1677745200000|2023-03-02 08:20:00|8609.2|8594.2|8608.7|8593.7|8609.2|8594.2|8606.2|8591.2|1
1677745500000|2023-03-02 08:25:00|8610.7|8595.7|8614.2|8599.2|8620.7|8605.7|8610.7|8595.7|31
1677745800000|2023-03-02 08:30:00|8614.6|8599.6|8616.7|8601.7|8621.7|8606.7|8614.6|8599.6|8
1677746100000|2023-03-02 08:35:00|8615.7|8600.7|8614.7|8599.7|8616.7|8601.7|8608.7|8593.7|8
1677746400000|2023-03-02 08:40:00|8615.2|8600.2|8613.2|8598.2|8615.7|8600.7|8612.2|8597.2|2
1677746700000|2023-03-02 08:45:00|8614.1|8599.1|8613.7|8598.7|8614.2|8599.2|8613.2|8598.2|1
1677747000000|2023-03-02 08:50:00|8614.2|8599.2|8614.6|8599.6|8614.7|8599.7|8612.7|8597.7|5
1677747300000|2023-03-02 08:55:00|8613.6|8598.6|8612.6|8597.6|8613.6|8598.6|8612.6|8597.6|9
1677747600000|2023-03-02 09:00:00|8613.6|8598.6|8613.2|8598.2|8615.7|8600.7|8613.2|8598.2|20
1677747900000|2023-03-02 09:05:00|8612.2|8597.2|8612.7|8597.7|8613.7|8598.7|8611.7|8596.7|0
1677748200000|2023-03-02 09:10:00|8610.7|8595.7|8611.7|8596.7|8612.7|8597.7|8610.7|8595.7|3
1677748500000|2023-03-02 09:15:00|8612.2|8597.2|8608.2|8593.2|8612.2|8597.2|8606.2|8591.2|6
1677748800000|2023-03-02 09:20:00|8608.7|8593.7|8606.7|8591.7|8609.3|8594.3|8605.4|8590.4|8
1677749100000|2023-03-02 09:25:00|8606.3|8591.3|8604.7|8589.7|8606.3|8591.3|8601.3|8586.3|6
1677749400000|2023-03-02 09:30:00|8605.2|8590.2|8604.3|8589.3|8605.2|8590.2|8604.2|8589.2|0
1677749700000|2023-03-02 09:35:00|8603.8|8588.8|8602.8|8587.8|8603.8|8588.8|8601.8|8586.8|2
1677750000000|2023-03-02 09:40:00|8602.3|8587.3|8600.2|8585.2|8602.3|8587.3|8593.9|8578.9|4
1677750300000|2023-03-02 09:45:00|8600.6|8585.6|8600.6|8585.6|8600.7|8585.7|8600.2|8585.2|0
1677750600000|2023-03-02 09:50:00|8600.7|8585.7|8599.8|8584.8|8600.7|8585.7|8597.5|8582.5|6
1677750900000|2023-03-02 09:55:00|8600.8|8585.8|8601.3|8586.3|8601.8|8586.8|8597.3|8582.3|4
1677751200000|2023-03-02 10:00:00|8601.7|8586.7|8604.5|8589.5|8604.5|8589.5|8594.3|8579.3|23
1677751500000|2023-03-02 10:05:00|8603|8588|8599.5|8584.5|8604|8589|8599|8584|5
1677751800000|2023-03-02 10:10:00|8599.1|8584.1|8604.5|8589.5|8605|8590|8599|8584|7
1677752100000|2023-03-02 10:15:00|8605|8590|8598.5|8583.5|8607|8592|8598|8583|5
1677752400000|2023-03-02 10:20:00|8598.9|8583.9|8604.6|8589.6|8604.6|8589.6|8598.9|8583.9|5
1677752700000|2023-03-02 10:25:00|8604.1|8589.1|8605.6|8590.6|8606.1|8591.1|8603.7|8588.7|4
1677753000000|2023-03-02 10:30:00|8605.1|8590.1|8610.5|8595.5|8611.1|8596.1|8602.6|8587.6|22
1677753300000|2023-03-02 10:35:00|8610|8595|8603.5|8588.5|8610|8595|8603.5|8588.5|4
1677753600000|2023-03-02 10:40:00|8608|8593|8608|8593|8609.5|8594.5|8608|8593|8
1677753900000|2023-03-02 10:45:00|8607.6|8592.6|8608|8593|8610|8595|8607|8592|1
1677754200000|2023-03-02 10:50:00|8607.5|8592.5|8610|8595|8610|8595|8607|8592|1
1677754500000|2023-03-02 10:55:00|8610.5|8595.5|8600.5|8585.5|8611|8596|8600.5|8585.5|15
1677754800000|2023-03-02 11:00:00|8601|8586|8609.1|8594.1|8611.6|8596.6|8601|8586|6
1677755100000|2023-03-02 11:05:00|8608.7|8593.7|8610|8595|8611.1|8596.1|8608.7|8593.7|2
1677755400000|2023-03-02 11:10:00|8610.4|8595.4|8602|8587|8611.5|8596.5|8602|8587|5
1677755700000|2023-03-02 11:15:00|8602.5|8587.5|8604.6|8589.6|8607.6|8592.6|8602|8587|2
1677756000000|2023-03-02 11:20:00|8603.2|8588.2|8604.6|8589.6|8604.6|8589.6|8602.1|8587.1|1
1677756300000|2023-03-02 11:25:00|8604.1|8589.1|8601.1|8586.1|8604.6|8589.6|8599.6|8584.6|4
1677756600000|2023-03-02 11:30:00|8601.6|8586.6|8609.1|8594.1|8609.1|8594.1|8601.6|8586.6|16
1677756900000|2023-03-02 11:35:00|8609.6|8594.6|8604.6|8589.6|8611.6|8596.6|8604.6|8589.6|4
1677757200000|2023-03-02 11:40:00|8604.2|8589.2|8606.1|8591.1|8607.6|8592.6|8603.1|8588.1|0
1677757500000|2023-03-02 11:45:00|8603.1|8588.1|8603.1|8588.1|8604.6|8589.6|8600.7|8585.7|4
1677757800000|2023-03-02 11:50:00|8602.6|8587.6|8603.6|8588.6|8604.1|8589.1|8602.6|8587.6|0
1677758100000|2023-03-02 11:55:00|8603.2|8588.2|8603.8|8588.8|8604.8|8589.8|8601.6|8586.6|4
1677758400000|2023-03-02 12:00:00|8603.3|8588.3|8601.5|8586.5|8604.3|8589.3|8599.2|8584.2|13
1677758700000|2023-03-02 12:05:00|8601|8586|8608.3|8593.3|8609.8|8594.8|8595.9|8580.9|20
1677759000000|2023-03-02 12:10:00|8607.8|8592.8|8608.3|8593.3|8608.3|8593.3|8607.3|8592.3|0
1677759300000|2023-03-02 12:15:00|8607.4|8592.4|8607.3|8592.3|8609.9|8594.9|8606.3|8591.3|10
1677759600000|2023-03-02 12:20:00|8606.4|8591.4|8606.3|8591.3|8606.8|8591.8|8605.8|8590.8|2
1677759900000|2023-03-02 12:25:00|8603.2|8588.2|8599.8|8584.8|8603.8|8588.8|8599.8|8584.8|1
1677760200000|2023-03-02 12:30:00|8600.3|8585.3|8587.7|8572.7|8600.3|8585.3|8584.3|8569.3|15
1677760500000|2023-03-02 12:35:00|8587.2|8572.2|8598.3|8583.3|8599.2|8584.2|8587.2|8572.2|11
1677760800000|2023-03-02 12:40:00|8598.7|8583.7|8598.8|8583.8|8601.3|8586.3|8597.4|8582.4|3
1677761100000|2023-03-02 12:45:00|8598.4|8583.4|8599.3|8584.3|8599.9|8584.9|8597.9|8582.9|3
1677761400000|2023-03-02 12:50:00|8601.5|8586.5|8597.7|8582.7|8601.8|8586.8|8596.7|8581.7|7
1677761700000|2023-03-02 12:55:00|8597.2|8582.2|8605.7|8590.7|8606.7|8591.7|8597.2|8582.2|22
1677762000000|2023-03-02 13:00:00|8606.2|8591.2|8597.6|8582.6|8624.2|8609.2|8596.2|8581.2|213
1677762300000|2023-03-02 13:05:00|8597.7|8582.7|8606.2|8591.2|8610|8595|8591.7|8576.7|53
1677762600000|2023-03-02 13:10:00|8605.2|8590.2|8608.5|8593.5|8616.1|8601.1|8603.7|8588.7|66
1677762900000|2023-03-02 13:15:00|8609|8594|8608.3|8593.3|8609|8594|8601.3|8586.3|50
1677763200000|2023-03-02 13:20:00|8605.3|8590.3|8611.4|8596.4|8614.8|8599.8|8602.4|8587.4|76
1677763500000|2023-03-02 13:25:00|8611.7|8596.7|8617.2|8602.2|8622.5|8607.4|8601.2|8586.2|154
1677763800000|2023-03-02 13:30:00|8617.6|8602.6|8563.9|8548.9|8617.6|8602.6|8557.4|8542.4|308
1677764100000|2023-03-02 13:35:00|8564.9|8549.9|8521.4|8506.4|8574.3|8559.3|8480.8|8465.8|355
1677764400000|2023-03-02 13:40:00|8521.6|8506.6|8528.1|8513.1|8528.1|8513.1|8507.9|8492.9|197
1677764700000|2023-03-02 13:45:00|8525.9|8510.9|8485.8|8470.8|8537.1|8522.1|8484.8|8469.8|208
1677765000000|2023-03-02 13:50:00|8480.5|8465.5|8471.8|8456.8|8480.8|8465.8|8463.5|8448.5|235
1677765300000|2023-03-02 13:55:00|8470.8|8455.8|8448.2|8433.2|8485.7|8470.7|8448.2|8433.2|118
1677765600000|2023-03-02 14:00:00|8448.1|8433.1|8463.8|8448.8|8464.6|8449.6|8444.6|8429.6|132
1677765900000|2023-03-02 14:05:00|8464.6|8449.6|8446.8|8431.8|8471.2|8456.2|8442.9|8427.9|136
1677766200000|2023-03-02 14:10:00|8445.8|8430.8|8466.3|8451.3|8467.7|8452.7|8441|8426|198
1677766500000|2023-03-02 14:15:00|8466.4|8451.4|8451|8436|8468.4|8453.4|8444.4|8429.4|181
1677766800000|2023-03-02 14:20:00|8449.9|8434.9|8457.4|8442.4|8458.9|8443.9|8446|8431|212
1677767100000|2023-03-02 14:25:00|8456.1|8441.1|8459.9|8444.9|8465|8450|8454|8439|108
1677767400000|2023-03-02 14:30:00|8459.4|8444.4|8448.8|8433.8|8459.4|8444.4|8434.9|8419.9|261
1677767700000|2023-03-02 14:35:00|8450.1|8435.1|8462.3|8447.3|8462.7|8447.7|8448.4|8433.4|193
1677768000000|2023-03-02 14:40:00|8462.7|8447.7|8501.7|8486.7|8502.7|8487.7|8461.7|8446.7|180
1677768300000|2023-03-02 14:45:00|8501.5|8486.5|8482.9|8467.9|8503.8|8488.8|8469.9|8454.9|135
1677768600000|2023-03-02 14:50:00|8483.8|8468.8|8491.7|8476.7|8492.4|8477.4|8482.4|8467.4|177
1677768900000|2023-03-02 14:55:00|8490.9|8475.9|8489.6|8474.6|8493.2|8478.2|8478.1|8463.1|78
1677769200000|2023-03-02 15:00:00|8490|8475|8512|8497|8513.5|8498.5|8487.6|8472.6|154
1677769500000|2023-03-02 15:05:00|8511.1|8496.1|8511.6|8496.6|8512.1|8497.1|8495.7|8480.7|82
1677769800000|2023-03-02 15:10:00|8511.5|8496.5|8504.1|8489.1|8512.5|8497.5|8493.2|8478.2|85
1677770100000|2023-03-02 15:15:00|8504.5|8489.5|8501|8486|8512.1|8497.1|8492|8477|137
1677770400000|2023-03-02 15:20:00|8500.6|8485.6|8502.6|8487.6|8506.6|8491.6|8491.6|8476.6|58
1677770700000|2023-03-02 15:25:00|8504.3|8489.3|8518.3|8503.3|8527.8|8512.8|8503.5|8488.5|99
1677771000000|2023-03-02 15:30:00|8520.3|8505.3|8500.6|8485.6|8528.4|8513.4|8496|8481|173
1677771300000|2023-03-02 15:35:00|8499|8484|8481.1|8466.1|8501.4|8486.4|8479.1|8464.1|72
1677771600000|2023-03-02 15:40:00|8482.1|8467.1|8498|8483|8510.9|8495.9|8481.5|8466.5|126
1677771900000|2023-03-02 15:45:00|8497.5|8482.5|8477.7|8462.7|8497.5|8482.5|8477.6|8462.6|80
1677772200000|2023-03-02 15:50:00|8477.6|8462.6|8508|8493|8513|8498|8477.6|8462.6|105
1677772500000|2023-03-02 15:55:00|8508.4|8493.4|8490.2|8475.2|8508.9|8493.9|8490.2|8475.2|60
1677772800000|2023-03-02 16:00:00|8489.7|8474.7|8495.7|8480.7|8496.6|8481.6|8475.2|8460.2|101
1677773100000|2023-03-02 16:05:00|8496.1|8481.1|8489.1|8474.1|8510|8495|8486.6|8471.6|108
1677773400000|2023-03-02 16:10:00|8488.6|8473.6|8486.7|8471.7|8500.5|8485.5|8483.1|8468.1|63
1677773700000|2023-03-02 16:15:00|8486.6|8471.6|8507.5|8492.5|8508|8493|8486.6|8471.6|63
1677774000000|2023-03-02 16:20:00|8508|8493|8450.7|8435.7|8508|8493|8444.1|8429.1|579
1677774300000|2023-03-02 16:25:00|8450.3|8435.3|8458.1|8443.1|8471.5|8456.5|8450.3|8435.3|209
1677774600000|2023-03-02 16:30:00|8457.8|8442.8|8449.9|8434.9|8470.3|8455.3|8448.8|8433.8|70
1677774900000|2023-03-02 16:35:00|8450.3|8435.3|8441.7|8426.7|8450.9|8435.9|8432.2|8417.2|351
1677775200000|2023-03-02 16:40:00|8441.2|8426.2|8422.8|8407.8|8443.6|8428.6|8422.8|8407.8|131
1677775500000|2023-03-02 16:45:00|8423.2|8408.2|8425.3|8410.3|8431.8|8416.8|8422.8|8407.8|100
1677775800000|2023-03-02 16:50:00|8426.3|8411.3|8412.4|8397.4|8431.4|8416.4|8411.8|8396.8|220
1677776100000|2023-03-02 16:55:00|8412.3|8397.3|8408.2|8393.2|8414.8|8399.8|8402.4|8387.4|210
1677776400000|2023-03-02 17:00:00|8407.2|8392.2|8411.2|8396.2|8416.7|8401.7|8405.2|8390.2|59
1677776700000|2023-03-02 17:05:00|8410.7|8395.7|8405.3|8390.3|8414|8399|8404.3|8389.3|52
1677777000000|2023-03-02 17:10:00|8403.4|8388.4|8342|8327|8403.4|8388.4|8334.1|8319.1|572
1677777300000|2023-03-02 17:15:00|8341.1|8326.1|8337.3|8322.3|8355|8340|8333.8|8318.8|167
1677777600000|2023-03-02 17:20:00|8335.9|8320.9|8343.6|8328.6|8345.2|8330.2|8335.3|8320.3|119
1677777900000|2023-03-02 17:25:00|8342.6|8327.6|8330|8315|8342.6|8327.6|8328|8313|188
1677778200000|2023-03-02 17:30:00|8332.2|8317.2|8334.8|8319.8|8338.4|8323.4|8331.4|8316.4|180
1677778500000|2023-03-02 17:35:00|8334.7|8319.7|8338|8323|8347.8|8332.8|8333.8|8318.8|122
1677778800000|2023-03-02 17:40:00|8337.6|8322.6|8330|8315|8337.9|8322.9|8328|8313|172
1677779100000|2023-03-02 17:45:00|8330.9|8315.9|8336.4|8321.4|8344.5|8329.5|8329.5|8314.5|92
1677779400000|2023-03-02 17:50:00|8335.9|8320.9|8359.5|8344.5|8365|8350|8335.9|8320.9|116
1677779700000|2023-03-02 17:55:00|8360|8345|8358|8343|8360.4|8345.4|8345|8330|81
1677780000000|2023-03-02 18:00:00|8358.1|8343.1|8381.4|8366.4|8391.3|8376.3|8349.5|8334.5|180
1677780300000|2023-03-02 18:05:00|8382.8|8367.8|8393.3|8378.3|8393.3|8378.3|8375.4|8360.4|46
1677780600000|2023-03-02 18:10:00|8393.8|8378.8|8390.4|8375.4|8400.2|8385.2|8389.4|8374.4|55
1677780900000|2023-03-02 18:15:00|8389.4|8374.4|8394.8|8379.8|8396.2|8381.2|8386.4|8371.4|81
1677781200000|2023-03-02 18:20:00|8395.4|8380.4|8403|8388|8409.7|8394.7|8391.3|8376.3|82
1677781500000|2023-03-02 18:25:00|8402.5|8387.5|8403.8|8388.8|8404|8389|8388.2|8373.2|65
1677781800000|2023-03-02 18:30:00|8406.9|8391.9|8414.1|8399.1|8419.3|8404.3|8402.2|8387.2|109
1677782100000|2023-03-02 18:35:00|8413|8398|8430|8415|8456.4|8441.4|8412.2|8397.2|103
1677782400000|2023-03-02 18:40:00|8424|8409|8419.4|8404.4|8424.3|8409.3|8413.4|8398.4|70
1677782700000|2023-03-02 18:45:00|8419|8404|8422.8|8407.8|8430.8|8415.8|8417.5|8402.5|55
1677783000000|2023-03-02 18:50:00|8422.3|8407.3|8410.2|8395.2|8422.3|8407.3|8407.3|8392.3|86
1677783300000|2023-03-02 18:55:00|8411.1|8396.1|8411.2|8396.2|8411.7|8396.7|8405.2|8390.2|92
1677783600000|2023-03-02 19:00:00|8411.1|8396.1|8418.1|8403.1|8451.7|8436.7|8411.1|8396.1|210
1677783900000|2023-03-02 19:05:00|8415.2|8400.2|8419.7|8404.7|8439.1|8424.1|8410.3|8395.3|285
1677784200000|2023-03-02 19:10:00|8420.2|8405.2|8385.5|8370.5|8420.7|8405.7|8382.9|8367.9|813
1677784500000|2023-03-02 19:15:00|8385.4|8370.4|8381.6|8366.6|8389.3|8374.3|8367.7|8352.7|407
1677808800000|2023-03-03 02:00:00|8410.7|8395.7|8415.1|8400.1|8429.6|8414.6|8401.8|8386.8|44
1677809100000|2023-03-03 02:05:00|8415.3|8400.3|8414.8|8399.8|8417.6|8402.6|8407.1|8392.1|11
1677809400000|2023-03-03 02:10:00|8413.8|8398.8|8419.9|8404.9|8420.3|8405.3|8413.8|8398.8|6
1677809700000|2023-03-03 02:15:00|8419.8|8404.8|8420|8405|8420.3|8405.3|8412|8397|38
1677810000000|2023-03-03 02:20:00|8419.9|8404.9|8419|8404|8424|8409|8419|8404|3
1677810300000|2023-03-03 02:25:00|8419.5|8404.5|8421.8|8406.8|8421.8|8406.8|8418.5|8403.5|3
1677810600000|2023-03-03 02:30:00|8422.3|8407.3|8423.3|8408.3|8423.3|8408.3|8421.4|8406.4|6
1677810900000|2023-03-03 02:35:00|8422.3|8407.3|8429.5|8414.5|8430.4|8415.4|8422.3|8407.3|15
1677811200000|2023-03-03 02:40:00|8428|8413|8429.1|8414.1|8429.1|8414.1|8427|8412|13
1677811500000|2023-03-03 02:45:00|8428.1|8413.1|8429.6|8414.6|8429.6|8414.6|8427.1|8412.1|5
1677811800000|2023-03-03 02:50:00|8432.5|8417.5|8432.4|8417.4|8433.3|8418.3|8429.6|8414.6|4
1677812100000|2023-03-03 02:55:00|8432|8417|8434.1|8419.1|8434.1|8419.1|8431|8416|2
1677812400000|2023-03-03 03:00:00|8432.6|8417.6|8435.9|8420.9|8437.4|8422.4|8432.6|8417.6|5
1677812700000|2023-03-03 03:05:00|8435.1|8420.1|8437|8422|8437.4|8422.4|8434.6|8419.6|5
1677813000000|2023-03-03 03:10:00|8436.9|8421.9|8442.9|8427.9|8442.9|8427.9|8435.6|8420.6|4
1677813300000|2023-03-03 03:15:00|8443.7|8428.7|8450.7|8435.7|8452.7|8437.7|8441.9|8426.9|12
1677813600000|2023-03-03 03:20:00|8450.3|8435.3|8443.7|8428.7|8451.1|8436.1|8440.9|8425.9|3
1677813900000|2023-03-03 03:25:00|8444.6|8429.6|8445.2|8430.2|8450.8|8435.8|8443.9|8428.9|34
1677814200000|2023-03-03 03:30:00|8442.9|8427.9|8435.5|8420.5|8442.9|8427.9|8432.9|8417.9|6
1677814500000|2023-03-03 03:35:00|8432|8417|8427|8412|8432|8417|8425|8410|9
1677814800000|2023-03-03 03:40:00|8426.5|8411.5|8429|8414|8431.5|8416.5|8425|8410|9
1677815100000|2023-03-03 03:45:00|8429.5|8414.5|8424.5|8409.5|8429.5|8414.5|8424|8409|3
1677815400000|2023-03-03 03:50:00|8422.8|8407.8|8421|8406|8423|8408|8421|8406|2
1677815700000|2023-03-03 03:55:00|8422|8407|8418.5|8403.5|8422|8407|8418.5|8403.5|6
1677816000000|2023-03-03 04:00:00|8422.5|8407.5|8420.5|8405.5|8423|8408|8418.1|8403.1|6
1677816300000|2023-03-03 04:05:00|8419.7|8404.7|8419.5|8404.5|8419.7|8404.7|8418.1|8403.1|1
1677816600000|2023-03-03 04:10:00|8420|8405|8414.2|8399.2|8420|8405|8412.6|8397.6|5
1677816900000|2023-03-03 04:15:00|8414.6|8399.6|8418.6|8403.6|8419.6|8404.6|8414.6|8399.6|17
1677817200000|2023-03-03 04:20:00|8416.6|8401.6|8416.7|8401.7|8416.7|8401.7|8416.2|8401.2|1
1677817500000|2023-03-03 04:25:00|8416.3|8401.3|8415.2|8400.2|8416.7|8401.7|8415.2|8400.2|1
1677817800000|2023-03-03 04:30:00|8415.6|8400.6|8418.1|8403.1|8421.1|8406.1|8415.6|8400.6|3
1677818100000|2023-03-03 04:35:00|8419.6|8404.6|8419.5|8404.5|8419.6|8404.6|8419.1|8404.1|0
1677818700000|2023-03-03 04:45:00|8419.9|8404.9|8423.5|8408.5|8425.1|8410.1|8419.9|8404.9|3
1677819000000|2023-03-03 04:50:00|8422.5|8407.5|8418.5|8403.5|8422.5|8407.5|8418.5|8403.5|4
1677819300000|2023-03-03 04:55:00|8423.5|8408.5|8424.5|8409.5|8424.5|8409.5|8423.5|8408.5|2
1677820800000|2023-03-03 05:20:00|8432.5|8417.5|8430.5|8415.5|8433.8|8418.8|8430.5|8415.5|4
1677821100000|2023-03-03 05:25:00|8431|8416|8428|8413|8431|8416|8427.5|8412.5|10
1677821400000|2023-03-03 05:30:00|8428.4|8413.4|8429.4|8414.4|8431.5|8416.5|8428.4|8413.4|2
1677821700000|2023-03-03 05:35:00|8429.9|8414.9|8429.9|8414.9|8429.9|8414.9|8429.4|8414.4|0
1677822000000|2023-03-03 05:40:00|8430|8415|8433.6|8418.6|8435.9|8420.9|8429.4|8414.4|10
1677822300000|2023-03-03 05:45:00|8433.1|8418.1|8433|8418|8433.6|8418.6|8433|8418|0
1677822600000|2023-03-03 05:50:00|8439.5|8424.5|8439|8424|8440.5|8425.5|8438.6|8423.6|6
1677822900000|2023-03-03 05:55:00|8438.9|8423.9|8433.5|8418.5|8439|8424|8433|8418|4
1677823200000|2023-03-03 06:00:00|8433|8418|8433.7|8418.7|8434.5|8419.5|8433|8418|9
1677823500000|2023-03-03 06:05:00|8433.3|8418.3|8433.2|8418.2|8433.3|8418.3|8433.2|8418.2|0
1677823800000|2023-03-03 06:10:00|8432.4|8417.4|8430.8|8415.8|8432.4|8417.4|8430.8|8415.8|12
1677824100000|2023-03-03 06:15:00|8430.4|8415.4|8432.7|8417.7|8432.7|8417.7|8429.8|8414.8|1
1677824400000|2023-03-03 06:20:00|8434.2|8419.2|8436.7|8421.7|8439.7|8424.7|8432.2|8417.2|2
1677824700000|2023-03-03 06:25:00|8436.2|8421.2|8439.7|8424.7|8447.9|8432.9|8434.2|8419.2|21
1677825000000|2023-03-03 06:30:00|8439.9|8424.9|8445.4|8430.4|8445.4|8430.4|8439.9|8424.9|11
1677825300000|2023-03-03 06:35:00|8445|8430|8445.4|8430.4|8445.9|8430.9|8445|8430|2
1677825600000|2023-03-03 06:40:00|8445.9|8430.9|8445.9|8430.9|8445.9|8430.9|8445.4|8430.4|0
1677825900000|2023-03-03 06:45:00|8445.8|8430.8|8445.8|8430.8|8445.9|8430.9|8445.4|8430.4|3
1677826200000|2023-03-03 06:50:00|8445.9|8430.9|8450.6|8435.6|8454.5|8439.5|8444.4|8429.4|28
1677826500000|2023-03-03 06:55:00|8450.5|8435.5|8448|8433|8454|8439|8447.5|8432.5|10
1677826800000|2023-03-03 07:00:00|8450.4|8435.4|8447.6|8432.6|8451|8436|8446.6|8431.6|5
1677827100000|2023-03-03 07:05:00|8449.7|8434.7|8449.6|8434.6|8450.5|8435.5|8447.1|8432.1|0
1677827400000|2023-03-03 07:10:00|8449.1|8434.1|8445.4|8430.4|8453.1|8438.1|8445.4|8430.4|4
1677827700000|2023-03-03 07:15:00|8442.4|8427.4|8443.1|8428.1|8447.3|8432.3|8436.6|8421.6|3
1677828000000|2023-03-03 07:20:00|8442.2|8427.2|8442.1|8427.1|8442.2|8427.2|8442.1|8427.1|0
1677828300000|2023-03-03 07:25:00|8443.4|8428.4|8443.6|8428.6|8443.6|8428.6|8443.4|8428.4|0
1677828600000|2023-03-03 07:30:00|8444.6|8429.6|8445.6|8430.6|8445.6|8430.6|8444.6|8429.6|0
1677828900000|2023-03-03 07:35:00|8444.6|8429.6|8447.1|8432.1|8448.1|8433.1|8444.1|8429.1|2
1677829200000|2023-03-03 07:40:00|8447.5|8432.5|8453.6|8438.6|8453.6|8438.6|8447.1|8432.1|1
1677829500000|2023-03-03 07:45:00|8454.1|8439.1|8454.1|8439.1|8454.1|8439.1|8451.1|8436.1|0
1677829800000|2023-03-03 07:50:00|8451.1|8436.1|8450.6|8435.6|8451.6|8436.6|8447.6|8432.6|3
1677830100000|2023-03-03 07:55:00|8450.1|8435.1|8446.6|8431.6|8450.1|8435.1|8446.6|8431.6|2
1677830400000|2023-03-03 08:00:00|8446.2|8431.2|8454.5|8439.5|8454.5|8439.5|8446.1|8431.1|4
1677830700000|2023-03-03 08:05:00|8454|8439|8451.7|8436.7|8455.6|8440.6|8446.1|8431.1|5
1677831000000|2023-03-03 08:10:00|8451.6|8436.6|8448.1|8433.1|8453.6|8438.6|8447.1|8432.1|3
1677831300000|2023-03-03 08:15:00|8448.6|8433.6|8451.1|8436.1|8453.1|8438.1|8448.6|8433.6|1
1677831600000|2023-03-03 08:20:00|8449.4|8434.4|8447.6|8432.6|8451.6|8436.6|8447.6|8432.6|0
1677831900000|2023-03-03 08:25:00|8447.2|8432.2|8445.1|8430.1|8447.6|8432.6|8443.6|8428.6|0
1677832200000|2023-03-03 08:30:00|8445.5|8430.5|8448.6|8433.6|8448.6|8433.6|8445.5|8430.5|16
1677832500000|2023-03-03 08:35:00|8449.1|8434.1|8453.1|8438.1|8453.1|8438.1|8449.1|8434.1|2
1677832800000|2023-03-03 08:40:00|8457.6|8442.6|8477.9|8462.9|8478.3|8463.3|8457.6|8442.6|23
1677833100000|2023-03-03 08:45:00|8477.8|8462.8|8479.4|8464.4|8484.7|8469.7|8477.8|8462.8|11
1677833400000|2023-03-03 08:50:00|8478.9|8463.9|8470.6|8455.6|8478.9|8463.9|8470.6|8455.6|17
1677833700000|2023-03-03 08:55:00|8471.5|8456.5|8471.6|8456.6|8480.9|8465.9|8469.1|8454.1|4
1677834000000|2023-03-03 09:00:00|8471.1|8456.1|8460.1|8445.1|8471.1|8456.1|8460.1|8445.1|3
1677834300000|2023-03-03 09:05:00|8460.6|8445.6|8458.7|8443.7|8461.1|8446.1|8458.6|8443.6|0
1677834600000|2023-03-03 09:10:00|8459.5|8444.5|8465.4|8450.4|8465.4|8450.4|8458|8443|6
1677834900000|2023-03-03 09:15:00|8463.9|8448.9|8460.4|8445.4|8465.4|8450.4|8457.1|8442.1|0
1677835200000|2023-03-03 09:20:00|8460|8445|8481.2|8466.2|8482.7|8467.7|8458|8443|8
1677835500000|2023-03-03 09:25:00|8481.7|8466.7|8480.8|8465.8|8481.7|8466.7|8478.5|8463.5|1
1677835800000|2023-03-03 09:30:00|8480.7|8465.7|8478.5|8463.5|8481.8|8466.8|8477|8462|4
1677836100000|2023-03-03 09:35:00|8477.6|8462.6|8476.5|8461.5|8480.8|8465.8|8476.5|8461.5|0
1677836400000|2023-03-03 09:40:00|8477.4|8462.4|8469.5|8454.5|8480.4|8465.4|8469|8454|3
1677836700000|2023-03-03 09:45:00|8469|8454|8467.5|8452.5|8469|8454|8466|8451|0
1677837000000|2023-03-03 09:50:00|8467.1|8452.1|8455|8440|8468.5|8453.5|8451.2|8436.2|2
1677837300000|2023-03-03 09:55:00|8453|8438|8446.1|8431.1|8455.5|8440.5|8445.6|8430.6|19
1677837600000|2023-03-03 10:00:00|8444.2|8429.2|8445|8430|8445.1|8430.1|8442.7|8427.7|0
1677837900000|2023-03-03 10:05:00|8444.1|8429.1|8444.5|8429.5|8446|8431|8441.7|8426.7|7
1677838200000|2023-03-03 10:10:00|8443.5|8428.5|8442|8427|8444.5|8429.5|8442|8427|0
1677838500000|2023-03-03 10:15:00|8441.1|8426.1|8444.5|8429.5|8446.7|8431.7|8437.5|8422.5|9
1677838800000|2023-03-03 10:20:00|8443.6|8428.6|8449.5|8434.5|8450|8435|8443.5|8428.5|0
1677839100000|2023-03-03 10:25:00|8447.5|8432.5|8448|8433|8449|8434|8447.5|8432.5|0
1677839400000|2023-03-03 10:30:00|8448.4|8433.4|8446|8431|8450|8435|8444|8429|0
1677839700000|2023-03-03 10:35:00|8448|8433|8450|8435|8451.5|8436.5|8448|8433|0
1677840000000|2023-03-03 10:40:00|8450.5|8435.5|8460.5|8445.5|8460.5|8445.5|8448.1|8433.1|2
1677840300000|2023-03-03 10:45:00|8460|8445|8445.6|8430.6|8460|8445|8445.6|8430.6|3
1677840600000|2023-03-03 10:50:00|8445.1|8430.1|8445|8430|8445.1|8430.1|8442|8427|0
1677840900000|2023-03-03 10:55:00|8441.5|8426.5|8441|8426|8447|8432|8439.6|8424.6|1
1677841200000|2023-03-03 11:00:00|8442|8427|8436.1|8421.1|8442|8427|8432.2|8417.2|8
1677841500000|2023-03-03 11:05:00|8435.2|8420.2|8435.1|8420.1|8436.4|8421.4|8434.1|8419.1|1
1677842100000|2023-03-03 11:15:00|8434.6|8419.6|8435.1|8420.1|8436.1|8421.1|8433.3|8418.3|3
1677842400000|2023-03-03 11:20:00|8437.1|8422.1|8439.1|8424.1|8441.1|8426.1|8437.1|8422.1|2
1677842700000|2023-03-03 11:25:00|8439.2|8424.2|8439.1|8424.1|8439.2|8424.2|8439.1|8424.1|10
1677843000000|2023-03-03 11:30:00|8440|8425|8440.6|8425.6|8441.4|8426.4|8440|8425|2
1677843300000|2023-03-03 11:35:00|8440.5|8425.5|8435.1|8420.1|8443.2|8428.2|8434|8419|27
1677843600000|2023-03-03 11:40:00|8434.1|8419.1|8434.6|8419.6|8437.1|8422.1|8433.6|8418.6|6
1677843900000|2023-03-03 11:45:00|8434.1|8419.1|8431.7|8416.7|8436.1|8421.1|8430.7|8415.7|3
1677844200000|2023-03-03 11:50:00|8432.1|8417.1|8432.1|8417.1|8432.1|8417.1|8431.1|8416.1|0
1677844500000|2023-03-03 11:55:00|8430.1|8415.1|8432.6|8417.6|8432.6|8417.6|8428.4|8413.4|15
1677844800000|2023-03-03 12:00:00|8433.1|8418.1|8438.6|8423.6|8441.4|8426.4|8433.1|8418.1|12
1677845100000|2023-03-03 12:05:00|8438.5|8423.5|8436.5|8421.5|8442|8427|8435|8420|4
1677845400000|2023-03-03 12:10:00|8435.6|8420.6|8432.7|8417.7|8441.6|8426.6|8432.7|8417.7|6
1677845700000|2023-03-03 12:15:00|8426.6|8411.6|8427.7|8412.7|8427.7|8412.7|8425.3|8410.3|8
1677846000000|2023-03-03 12:20:00|8427.6|8412.6|8422.2|8407.2|8427.6|8412.6|8420.2|8405.2|24
1677846300000|2023-03-03 12:25:00|8421.2|8406.2|8422.7|8407.7|8425.7|8410.7|8420.2|8405.2|4
1677846600000|2023-03-03 12:30:00|8417.9|8402.9|8425.2|8410.2|8426.2|8411.2|8417.7|8402.7|3
1677846900000|2023-03-03 12:35:00|8425.7|8410.7|8425.2|8410.2|8425.7|8410.7|8424.7|8409.7|0
1677847200000|2023-03-03 12:40:00|8424.7|8409.7|8429.1|8414.1|8429.6|8414.6|8423.1|8408.1|7
1677847500000|2023-03-03 12:45:00|8429.6|8414.6|8426.6|8411.6|8429.6|8414.6|8426.1|8411.1|3
1677847800000|2023-03-03 12:50:00|8426.7|8411.7|8430.1|8415.1|8431.6|8416.6|8424.1|8409.1|24
1677848100000|2023-03-03 12:55:00|8430.6|8415.6|8434.6|8419.6|8435.1|8420.1|8419.1|8404.1|14
1677848400000|2023-03-03 13:00:00|8434.2|8419.2|8430.7|8415.7|8434.6|8419.6|8429.1|8414.1|61
1677848700000|2023-03-03 13:05:00|8431.1|8416.1|8416.1|8401.1|8433.1|8418.1|8407.6|8392.6|185
1677849000000|2023-03-03 13:10:00|8416|8401|8422.6|8407.6|8431|8416|8406.6|8391.6|66
1677849300000|2023-03-03 13:15:00|8422.8|8407.8|8421.1|8406.1|8427.6|8412.6|8420.1|8405.1|22
1677849600000|2023-03-03 13:20:00|8421.6|8406.6|8421.1|8406.1|8423.8|8408.8|8416.1|8401.1|74
1677849900000|2023-03-03 13:25:00|8421.6|8406.6|8416.6|8401.6|8426.6|8411.6|8416.6|8401.6|63
1677850200000|2023-03-03 13:30:00|8411.6|8396.6|8415.2|8400.2|8415.2|8400.2|8400.4|8385.4|95
1677850500000|2023-03-03 13:35:00|8416.7|8401.7|8413|8398|8418.7|8403.7|8410.5|8395.5|78
1677850800000|2023-03-03 13:40:00|8413.4|8398.4|8436.1|8421.1|8441.5|8426.5|8413|8398|118
1677851100000|2023-03-03 13:45:00|8437.6|8422.6|8445|8430|8452.4|8437.4|8436.6|8421.6|78
1677851400000|2023-03-03 13:50:00|8447|8432|8449.5|8434.5|8450|8435|8443.6|8428.6|10
1677851700000|2023-03-03 13:55:00|8449|8434|8422.5|8407.5|8449|8434|8420.5|8405.5|80
1677852000000|2023-03-03 14:00:00|8423|8408|8415.6|8400.6|8423|8408|8406.6|8391.6|103
1677852300000|2023-03-03 14:05:00|8416.5|8401.5|8408.7|8393.7|8416.6|8401.6|8408.2|8393.2|48
1677852600000|2023-03-03 14:10:00|8409.1|8394.1|8422.3|8407.3|8423.6|8408.6|8407.7|8392.7|45
1677852900000|2023-03-03 14:15:00|8423.8|8408.8|8419.4|8404.4|8424.6|8409.6|8416.9|8401.9|18
1677853200000|2023-03-03 14:20:00|8418.5|8403.5|8410.9|8395.9|8418.5|8403.5|8404.4|8389.4|35
1677853500000|2023-03-03 14:25:00|8409.9|8394.9|8400.1|8385.1|8409.9|8394.9|8396|8381|38
1677853800000|2023-03-03 14:30:00|8399.6|8384.6|8402.4|8387.4|8410.5|8395.5|8380.6|8365.6|78
1677854100000|2023-03-03 14:35:00|8402.5|8387.5|8447.6|8432.6|8453.1|8438.1|8402.5|8387.5|92
1677854400000|2023-03-03 14:40:00|8447.8|8432.8|8436.6|8421.6|8450.1|8435.1|8433.1|8418.1|34
1677854700000|2023-03-03 14:45:00|8437|8422|8457.2|8442.2|8475.8|8460.8|8436.6|8421.6|170
1677855000000|2023-03-03 14:50:00|8457.1|8442.1|8482.6|8467.6|8485.8|8470.8|8450.2|8435.2|102
1677855300000|2023-03-03 14:55:00|8483.1|8468.1|8454.4|8439.4|8485.3|8470.3|8445.9|8430.9|212
1677855600000|2023-03-03 15:00:00|8453.8|8438.8|8451.1|8436.1|8453.8|8438.8|8431.7|8416.7|105
1677855900000|2023-03-03 15:05:00|8450.7|8435.7|8440.1|8425.1|8453.5|8438.5|8438.7|8423.7|76
1677856200000|2023-03-03 15:10:00|8440.6|8425.6|8445.8|8430.8|8454.9|8439.9|8439.7|8424.7|63
1677856500000|2023-03-03 15:15:00|8446.2|8431.2|8413.1|8398.1|8458|8443|8412.6|8397.6|139
1677856800000|2023-03-03 15:20:00|8411.2|8396.2|8422.1|8407.1|8438.7|8423.7|8405.7|8390.7|67
1677857100000|2023-03-03 15:25:00|8422.2|8407.2|8427.1|8412.1|8434.6|8419.6|8411.2|8396.2|77
1677857400000|2023-03-03 15:30:00|8428.8|8413.8|8439|8424|8445.5|8430.5|8428.8|8413.8|92
1677857700000|2023-03-03 15:35:00|8442.8|8427.8|8433.5|8418.5|8456|8441|8433.5|8418.5|102
1677858000000|2023-03-03 15:40:00|8433|8418|8426.4|8411.4|8433|8418|8424.5|8409.5|118
1677858300000|2023-03-03 15:45:00|8426.5|8411.5|8427.5|8412.5|8439.5|8424.5|8426.5|8411.5|72
1677858600000|2023-03-03 15:50:00|8427|8412|8425.9|8410.9|8427.5|8412.5|8421|8406|64
1677858900000|2023-03-03 15:55:00|8425.5|8410.5|8449.3|8434.3|8449.3|8434.3|8423.5|8408.5|143
1677859200000|2023-03-03 16:00:00|8449.8|8434.8|8441.6|8426.6|8457.8|8442.8|8439.8|8424.8|84
1677859500000|2023-03-03 16:05:00|8440.6|8425.6|8435.3|8420.3|8443.3|8428.3|8433.8|8418.8|92
1677859800000|2023-03-03 16:10:00|8434.3|8419.3|8438.8|8423.8|8443.4|8428.4|8426.3|8411.3|45
1677860100000|2023-03-03 16:15:00|8437.4|8422.4|8426|8411|8439.3|8424.3|8425.4|8410.4|56
1677860400000|2023-03-03 16:20:00|8425|8410|8425.5|8410.5|8430|8415|8418.4|8403.4|89
1677860700000|2023-03-03 16:25:00|8426.4|8411.4|8423|8408|8430.9|8415.9|8421|8406|37
1677861000000|2023-03-03 16:30:00|8422.5|8407.5|8437.4|8422.4|8451.5|8436.5|8422|8407|97
1677861300000|2023-03-03 16:35:00|8437|8422|8440.4|8425.4|8443.5|8428.5|8433.7|8418.7|46
1677861600000|2023-03-03 16:40:00|8440.3|8425.3|8430.5|8415.5|8441.4|8426.4|8425.7|8410.7|49
1677861900000|2023-03-03 16:45:00|8430.1|8415.1|8433.4|8418.4|8434.9|8419.9|8428|8413|52
1677862200000|2023-03-03 16:50:00|8434.9|8419.9|8450.4|8435.4|8452.9|8437.9|8434.9|8419.9|82
1677862500000|2023-03-03 16:55:00|8448.9|8433.9|8463.9|8448.9|8469.1|8454.1|8447.9|8432.9|148
1677862800000|2023-03-03 17:00:00|8463.7|8448.7|8461|8446|8465.5|8450.5|8457.2|8442.2|33
1677863100000|2023-03-03 17:05:00|8460.6|8445.6|8473.9|8458.9|8474.5|8459.5|8456.5|8441.5|36
1677863400000|2023-03-03 17:10:00|8473.5|8458.5|8459.4|8444.4|8476.7|8461.7|8458.3|8443.3|112
1677863700000|2023-03-03 17:15:00|8455.5|8440.5|8459.7|8444.7|8463|8448|8454|8439|70
1677864000000|2023-03-03 17:20:00|8459.2|8444.2|8463.7|8448.7|8467.7|8452.7|8457.7|8442.7|58
1677864300000|2023-03-03 17:25:00|8463.8|8448.8|8468.2|8453.2|8471.7|8456.7|8463.8|8448.8|120
1677864600000|2023-03-03 17:30:00|8467.8|8452.8|8467.6|8452.6|8471.5|8456.5|8465.8|8450.8|37
1677864900000|2023-03-03 17:35:00|8468|8453|8470.1|8455.1|8474.5|8459.5|8462.8|8447.8|43
1677865200000|2023-03-03 17:40:00|8470.6|8455.6|8462.6|8447.6|8472.6|8457.6|8460.6|8445.6|38
1677865500000|2023-03-03 17:45:00|8463|8448|8476.3|8461.3|8476.3|8461.3|8460.5|8445.5|120
1677865800000|2023-03-03 17:50:00|8476.8|8461.8|8481.9|8466.9|8490.4|8475.4|8476.8|8461.8|174
1677866100000|2023-03-03 17:55:00|8481.5|8466.5|8499.7|8484.7|8500.7|8485.7|8476.5|8461.5|148
1677866400000|2023-03-03 18:00:00|8500.2|8485.2|8495.1|8480.1|8504.3|8489.3|8493.5|8478.5|73
1677866700000|2023-03-03 18:05:00|8497.1|8482.1|8487.4|8472.4|8497.1|8482.1|8487|8472|73
1677867000000|2023-03-03 18:10:00|8487|8472|8493.4|8478.4|8493.4|8478.4|8485.2|8470.2|55
1677867300000|2023-03-03 18:15:00|8493|8478|8479.8|8464.8|8495.4|8480.4|8478|8463|62
1677867600000|2023-03-03 18:20:00|8480.2|8465.2|8476.1|8461.1|8480.2|8465.2|8468.8|8453.8|80
1677867900000|2023-03-03 18:25:00|8478.5|8463.5|8471.1|8456.1|8479.5|8464.5|8466.5|8451.5|65
1677868200000|2023-03-03 18:30:00|8469.9|8454.9|8450.9|8435.9|8470.9|8455.9|8450.9|8435.9|98
1677868500000|2023-03-03 18:35:00|8450.8|8435.8|8452.1|8437.1|8457.7|8442.7|8443.8|8428.8|52
1677868800000|2023-03-03 18:40:00|8448.6|8433.6|8433.5|8418.5|8451.6|8436.6|8428.5|8413.5|75
1677869100000|2023-03-03 18:45:00|8433.4|8418.4|8431.9|8416.9|8438.4|8423.4|8428.4|8413.4|48
1677869400000|2023-03-03 18:50:00|8432|8417|8438.1|8423.1|8447.1|8432.1|8432|8417|38
1677869700000|2023-03-03 18:55:00|8438.3|8423.3|8440.6|8425.6|8445.1|8430.1|8438.3|8423.3|71
1677870000000|2023-03-03 19:00:00|8440.7|8425.7|8435|8420|8446.9|8431.9|8434|8419|295
1677870300000|2023-03-03 19:05:00|8434.5|8419.5|8443.5|8428.5|8443.5|8428.5|8433.8|8418.8|193
1677870600000|2023-03-03 19:10:00|8443.9|8428.9|8429.2|8414.2|8447|8432|8427.9|8412.9|984
1677870900000|2023-03-03 19:15:00|8429.4|8414.4|8437.8|8422.8|8444.6|8429.6|8429.4|8414.4|101
1678068000000|2023-03-06 02:00:00|8438.8|8423.8|8438.2|8423.2|8438.8|8423.8|8434.1|8419.1|5
1678068300000|2023-03-06 02:05:00|8437.2|8422.2|8435.6|8420.6|8437.2|8422.2|8430.7|8415.7|5
1678068600000|2023-03-06 02:10:00|8435.8|8420.8|8440.1|8425.1|8440.1|8425.1|8435.8|8420.8|7
1678068900000|2023-03-06 02:15:00|8439.7|8424.7|8437.6|8422.6|8439.7|8424.7|8436.7|8421.7|3
1678069200000|2023-03-06 02:20:00|8437.2|8422.2|8434|8419|8437.2|8422.2|8432.6|8417.6|15
1678069500000|2023-03-06 02:25:00|8433.9|8418.9|8431.1|8416.1|8433.9|8418.9|8430.6|8415.6|9
1678069800000|2023-03-06 02:30:00|8430.6|8415.6|8430.6|8415.6|8433|8418|8430.6|8415.6|6
1678070100000|2023-03-06 02:35:00|8431|8416|8430.7|8415.7|8432.6|8417.6|8430.1|8415.1|11
1678070400000|2023-03-06 02:40:00|8431.7|8416.7|8431.2|8416.2|8433|8418|8431.2|8416.2|6
1678070700000|2023-03-06 02:45:00|8429.2|8414.2|8433|8418|8433|8418|8426.7|8411.7|23
1678071000000|2023-03-06 02:50:00|8434.1|8419.1|8440.6|8425.6|8443|8428|8433.6|8418.6|5
1678071300000|2023-03-06 02:55:00|8440.1|8425.1|8435.1|8420.1|8440.1|8425.1|8435.1|8420.1|0
1678071600000|2023-03-06 03:00:00|8434.7|8419.7|8431.6|8416.6|8434.7|8419.7|8431.1|8416.1|1
1678071900000|2023-03-06 03:05:00|8432|8417|8432.6|8417.6|8432.6|8417.6|8432|8417|0
1678072200000|2023-03-06 03:10:00|8432.1|8417.1|8432.1|8417.1|8432.6|8417.6|8431.6|8416.6|0
1678072500000|2023-03-06 03:15:00|8432.5|8417.5|8432.2|8417.2|8432.6|8417.6|8432.2|8417.2|0
1678072800000|2023-03-06 03:20:00|8432.1|8417.1|8438.7|8423.7|8439.1|8424.1|8432.1|8417.1|6
1678073100000|2023-03-06 03:25:00|8438.2|8423.2|8434.5|8419.5|8438.7|8423.7|8433.8|8418.8|2
1678073400000|2023-03-06 03:30:00|8434.7|8419.7|8434.7|8419.7|8435.2|8420.2|8434.7|8419.7|0
1678073700000|2023-03-06 03:35:00|8433.9|8418.9|8433.2|8418.2|8434.7|8419.7|8432.7|8417.7|0
1678074000000|2023-03-06 03:40:00|8433|8418|8432.7|8417.7|8433.7|8418.7|8432.7|8417.7|1
1678074300000|2023-03-06 03:45:00|8434.2|8419.2|8433.7|8418.7|8434.2|8419.2|8433.7|8418.7|0
1678074900000|2023-03-06 03:55:00|8434.5|8419.5|8433.7|8418.7|8434.7|8419.7|8433.2|8418.2|0
1678075200000|2023-03-06 04:00:00|8433.2|8418.2|8430.7|8415.7|8433.2|8418.2|8430.2|8415.2|2
1678075500000|2023-03-06 04:05:00|8429.9|8414.9|8425.9|8410.9|8429.9|8414.9|8420.8|8405.8|26
1678075800000|2023-03-06 04:10:00|8431.8|8416.8|8428.8|8413.8|8431.8|8416.8|8428.8|8413.8|2
1678076100000|2023-03-06 04:15:00|8425.8|8410.8|8422.3|8407.3|8425.8|8410.8|8421.8|8406.8|1
1678076400000|2023-03-06 04:20:00|8421.8|8406.8|8422.3|8407.3|8422.3|8407.3|8421.3|8406.3|3
1678076700000|2023-03-06 04:25:00|8422.8|8407.8|8422.9|8407.9|8422.9|8407.9|8422.4|8407.4|0
1678077000000|2023-03-06 04:30:00|8422.4|8407.4|8420.9|8405.9|8422.4|8407.4|8420.9|8405.9|4
1678077600000|2023-03-06 04:40:00|||||||||1
1678077900000|2023-03-06 04:45:00|8421.3|8406.3|8421.4|8406.4|8421.4|8406.4|8421.3|8406.3|1
1678078200000|2023-03-06 04:50:00|8421.8|8406.8|8421.8|8406.8|8421.8|8406.8|8421.4|8406.4|0
1678078500000|2023-03-06 04:55:00|8421.4|8406.4|8420.9|8405.9|8421.8|8406.8|8420.9|8405.9|3
1678078800000|2023-03-06 05:00:00|8422.8|8407.8|8421.5|8406.5|8422.8|8407.8|8420.9|8405.9|3
1678079100000|2023-03-06 05:05:00|8421|8406|8421.4|8406.4|8421.4|8406.4|8419.1|8404.1|4
1678079400000|2023-03-06 05:10:00|8420.6|8405.6|8421|8406|8421|8406|8420.5|8405.5|0
1678079700000|2023-03-06 05:15:00|8420.9|8405.9|8420.1|8405.1|8420.9|8405.9|8420.1|8405.1|2
1678080000000|2023-03-06 05:20:00|8419.7|8404.7|8419.1|8404.1|8419.7|8404.7|8419.1|8404.1|3
1678080300000|2023-03-06 05:25:00|8419|8404|8418.1|8403.1|8419|8404|8418.1|8403.1|3
1678080600000|2023-03-06 05:30:00|8419.6|8404.6|8418.1|8403.1|8419.6|8404.6|8418.1|8403.1|5
1678080900000|2023-03-06 05:35:00|8419.1|8404.1|8420|8405|8420|8405|8418.6|8403.6|2
1678081200000|2023-03-06 05:40:00|8420.5|8405.5|8421.6|8406.6|8423.1|8408.1|8419.1|8404.1|4
1678081500000|2023-03-06 05:45:00|8423.2|8408.2|8428.6|8413.6|8428.6|8413.6|8423.1|8408.1|2
1678081800000|2023-03-06 05:50:00|8427|8412|8429.4|8414.4|8430.4|8415.4|8426.6|8411.6|2
1678082100000|2023-03-06 05:55:00|8429.9|8414.9|8432.9|8417.9|8435.5|8420.5|8429.4|8414.4|1
1678082400000|2023-03-06 06:00:00|8433.3|8418.3|8433.3|8418.3|8433.3|8418.3|8433.3|8418.3|0
1678082700000|2023-03-06 06:05:00|8437.5|8422.5|8438|8423|8438|8423|8435.9|8420.9|4
1678083000000|2023-03-06 06:10:00|8437|8422|8439.9|8424.9|8439.9|8424.9|8434.2|8419.2|1
1678083300000|2023-03-06 06:15:00|8439|8424|8438.5|8423.5|8439|8424|8437.5|8422.5|0
1678083600000|2023-03-06 06:20:00|8438|8423|8434.6|8419.6|8438.5|8423.5|8433.8|8418.8|0
1678083900000|2023-03-06 06:25:00|8434.7|8419.7|8434.2|8419.2|8434.7|8419.7|8434.2|8419.2|0
1678084200000|2023-03-06 06:30:00|8433.7|8418.7|8436.9|8421.9|8437.4|8422.4|8431.9|8416.9|2
1678084500000|2023-03-06 06:35:00|8436.5|8421.5|8433.4|8418.4|8436.5|8421.5|8432.9|8417.9|0
1678084800000|2023-03-06 06:40:00|8433|8418|8433.8|8418.8|8433.8|8418.8|8433|8418|0
1678085100000|2023-03-06 06:45:00|8433.3|8418.3|8433.7|8418.7|8433.7|8418.7|8431.4|8416.4|1
1678085400000|2023-03-06 06:50:00|8434.1|8419.1|8434.6|8419.6|8434.6|8419.6|8434.1|8419.1|0
1678085700000|2023-03-06 06:55:00|8433.7|8418.7|8430.9|8415.9|8434.6|8419.6|8430.4|8415.4|4
1678086000000|2023-03-06 07:00:00|8435.7|8420.7|8459.1|8444.1|8459.5|8444.5|8434.9|8419.9|13
1678086300000|2023-03-06 07:05:00|8459.5|8444.5|8443.1|8428.1|8459.5|8444.5|8442.7|8427.7|5
1678086600000|2023-03-06 07:10:00|8447.5|8432.5|8452.1|8437.1|8454.7|8439.7|8447.5|8432.5|0
1678086900000|2023-03-06 07:15:00|8452.2|8437.2|8448.2|8433.2|8452.2|8437.2|8448.1|8433.1|0
1678087200000|2023-03-06 07:20:00|8448.6|8433.6|8447.5|8432.5|8448.6|8433.6|8446.3|8431.3|1
1678087500000|2023-03-06 07:25:00|8447.6|8432.6|8449.5|8434.5|8453.2|8438.2|8446.6|8431.6|0
1678087800000|2023-03-06 07:30:00|8449.6|8434.6|8449.6|8434.6|8458.7|8443.7|8440.4|8425.4|14
1678088100000|2023-03-06 07:35:00|8449.1|8434.1|8456.1|8441.1|8463.1|8448.1|8441.8|8426.8|22
1678088400000|2023-03-06 07:40:00|8456|8441|8452.5|8437.5|8456.1|8441.1|8450.7|8435.7|5
1678088700000|2023-03-06 07:45:00|8452.2|8437.2|8451.6|8436.6|8454.5|8439.5|8451.6|8436.6|0
1678089000000|2023-03-06 07:50:00|8451.1|8436.1|8450.6|8435.6|8453.1|8438.1|8446.1|8431.1|3
1678089300000|2023-03-06 07:55:00|8449.8|8434.8|8445.7|8430.7|8457.6|8442.6|8444.4|8429.4|11
1678089600000|2023-03-06 08:00:00|8445.9|8430.9|8437.7|8422.7|8446.8|8431.8|8435|8420|12
1678089900000|2023-03-06 08:05:00|8436.7|8421.7|8436.2|8421.2|8436.7|8421.7|8436.2|8421.2|1
1678090200000|2023-03-06 08:10:00|8436.6|8421.6|8437.7|8422.7|8437.7|8422.7|8436.6|8421.6|0
1678090500000|2023-03-06 08:15:00|8437.8|8422.8|8437.7|8422.7|8437.8|8422.8|8437.7|8422.7|1
1678090800000|2023-03-06 08:20:00|8439.2|8424.2|8439.2|8424.2|8439.2|8424.2|8439.2|8424.2|0
1678091100000|2023-03-06 08:25:00|8445.1|8430.1|8439.2|8424.2|8445.2|8430.2|8439.2|8424.2|2
1678091400000|2023-03-06 08:30:00|8438.7|8423.7|8436.7|8421.7|8438.7|8423.7|8435.7|8420.7|1
1678091700000|2023-03-06 08:35:00|8439.6|8424.6|8437.8|8422.8|8442|8427|8437.8|8422.8|2
1678092000000|2023-03-06 08:40:00|8437.3|8422.3|8441.3|8426.3|8444.8|8429.8|8436.3|8421.3|5
1678092300000|2023-03-06 08:45:00|8443.3|8428.3|8442.3|8427.3|8444.8|8429.8|8441.3|8426.3|0
1678092600000|2023-03-06 08:50:00|8441.3|8426.3|8441.8|8426.8|8442.8|8427.8|8440.8|8425.8|4
1678092900000|2023-03-06 08:55:00|8441.4|8426.4|8437.8|8422.8|8441.4|8426.4|8437.3|8422.3|3
1678093200000|2023-03-06 09:00:00|8437.3|8422.3|8435.8|8420.8|8439.3|8424.3|8434.9|8419.9|12
1678093500000|2023-03-06 09:05:00|8436.2|8421.2|8438.8|8423.8|8438.8|8423.8|8435.8|8420.8|3
1678093800000|2023-03-06 09:10:00|8438.4|8423.4|8440.3|8425.3|8440.3|8425.3|8437.9|8422.9|0
1678094100000|2023-03-06 09:15:00|8440.8|8425.8|8436.2|8421.2|8440.8|8425.8|8435.3|8420.3|11
1678094400000|2023-03-06 09:20:00|8436.1|8421.1|8443.8|8428.8|8444.8|8429.8|8435.7|8420.7|5
1678094700000|2023-03-06 09:25:00|8443.3|8428.3|8437.8|8422.8|8443.3|8428.3|8435.3|8420.3|3
1678095000000|2023-03-06 09:30:00|8438.3|8423.3|8436.3|8421.3|8441.3|8426.3|8436.3|8421.3|1
1678095300000|2023-03-06 09:35:00|8435.9|8420.9|8431.8|8416.8|8435.9|8420.9|8418.5|8403.5|44
1678095600000|2023-03-06 09:40:00|8433.8|8418.8|8419.8|8404.8|8433.8|8418.8|8419.5|8404.5|12
1678095900000|2023-03-06 09:45:00|8419.7|8404.7|8415.4|8400.4|8419.9|8404.9|8415.4|8400.4|14
1678096200000|2023-03-06 09:50:00|8414.9|8399.9|8418.1|8403.1|8420.9|8405.9|8407.3|8392.3|53
1678096500000|2023-03-06 09:55:00|8419.6|8404.6|8420.5|8405.5|8422.5|8407.5|8416.5|8401.5|7
1678096800000|2023-03-06 10:00:00|8420.9|8405.9|8424.6|8409.6|8424.6|8409.6|8414.2|8399.2|13
1678097100000|2023-03-06 10:05:00|8425.6|8410.6|8414.7|8399.7|8429|8414|8414.2|8399.2|7
1678097400000|2023-03-06 10:10:00|8415.9|8400.9|8417.5|8402.5|8420.1|8405.1|8410.2|8395.2|11
1678097700000|2023-03-06 10:15:00|8416.3|8401.3|8407.3|8392.3|8416.3|8401.3|8404.6|8389.6|22
1678098000000|2023-03-06 10:20:00|8405.3|8390.3|8408.8|8393.8|8408.8|8393.8|8403.2|8388.2|9
1678098300000|2023-03-06 10:25:00|8408.4|8393.4|8407.3|8392.3|8408.4|8393.4|8407.3|8392.3|1
1678098600000|2023-03-06 10:30:00|8404.8|8389.8|8402.3|8387.3|8405.2|8390.2|8397|8382|22
1678098900000|2023-03-06 10:35:00|8395.9|8380.9|8396.5|8381.5|8398.9|8383.9|8395.5|8380.5|13
1678099200000|2023-03-06 10:40:00|8396.4|8381.4|8390.8|8375.8|8396.5|8381.5|8389.5|8374.5|22
1678099500000|2023-03-06 10:45:00|8390|8375|8382.8|8367.8|8394.7|8379.7|8382.4|8367.4|16
1678099800000|2023-03-06 10:50:00|8382.1|8367.1|8371.8|8356.8|8382.1|8367.1|8366.8|8351.8|113
1678100100000|2023-03-06 10:55:00|8372.2|8357.2|8372.3|8357.3|8377.8|8362.8|8372.2|8357.2|12
1678100400000|2023-03-06 11:00:00|8371.3|8356.3|8371.8|8356.8|8376.8|8361.8|8371.3|8356.3|13
1678100700000|2023-03-06 11:05:00|8372.3|8357.3|8370.3|8355.3|8374.3|8359.3|8367|8352|11
1678101000000|2023-03-06 11:10:00|8368.8|8353.8|8386.7|8371.7|8386.7|8371.7|8367.3|8352.3|63
1678101300000|2023-03-06 11:15:00|8385.7|8370.7|8376.6|8361.6|8391.2|8376.2|8376.1|8361.1|6
1678101600000|2023-03-06 11:20:00|8376.7|8361.7|8392.6|8377.6|8400.5|8385.5|8376.7|8361.7|38
1678101900000|2023-03-06 11:25:00|8390.2|8375.2|8389.1|8374.1|8392.1|8377.1|8386.2|8371.2|3
1678102200000|2023-03-06 11:30:00|8388.7|8373.7|8382.2|8367.2|8391.1|8376.1|8381.2|8366.2|7
1678102500000|2023-03-06 11:35:00|8383.1|8368.1|8390.3|8375.3|8394.6|8379.6|8381.6|8366.6|3
1678102800000|2023-03-06 11:40:00|8387.9|8372.9|8389.3|8374.3|8391.3|8376.3|8386.8|8371.8|4
1678103100000|2023-03-06 11:45:00|8388.4|8373.4|8385.3|8370.3|8388.4|8373.4|8382.8|8367.8|7
1678103400000|2023-03-06 11:50:00|8386.6|8371.6|8383.9|8368.9|8389.3|8374.3|8383.4|8368.4|11
1678103700000|2023-03-06 11:55:00|8384.3|8369.3|8386.4|8371.4|8388.4|8373.4|8384.3|8369.3|2
1678104000000|2023-03-06 12:00:00|8386.8|8371.8|8392.4|8377.4|8399.2|8384.2|8383.9|8368.9|10
1678104300000|2023-03-06 12:05:00|8390.4|8375.4|8385.4|8370.4|8390.4|8375.4|8385.4|8370.4|0
1678104600000|2023-03-06 12:10:00|8384.4|8369.4|8390.4|8375.4|8391.9|8376.9|8384.4|8369.4|11
1678104900000|2023-03-06 12:15:00|8390.5|8375.5|8388.5|8373.5|8390.7|8375.7|8388.5|8373.5|3
1678105200000|2023-03-06 12:20:00|8388.1|8373.1|8390.4|8375.4|8395.7|8380.7|8387|8372|8
1678105500000|2023-03-06 12:25:00|8386.6|8371.6|8391.9|8376.9|8392.9|8377.9|8386.6|8371.6|6
1678105800000|2023-03-06 12:30:00|8390.4|8375.4|8392.9|8377.9|8393.3|8378.3|8387.1|8372.1|7
1678106100000|2023-03-06 12:35:00|8392.1|8377.1|8390.7|8375.7|8398.5|8383.5|8387.1|8372.1|11
1678106400000|2023-03-06 12:40:00|8391.1|8376.1|8388.6|8373.6|8396.2|8381.2|8387.6|8372.6|6
1678106700000|2023-03-06 12:45:00|8388.5|8373.5|8379.6|8364.6|8388.6|8373.6|8374.6|8359.6|62
1678107000000|2023-03-06 12:50:00|8379.5|8364.5|8369|8354|8379.5|8364.5|8367.4|8352.4|29
1678107300000|2023-03-06 12:55:00|8368.5|8353.5|8371.6|8356.6|8371.6|8356.6|8362.1|8347.1|48
1678107600000|2023-03-06 13:00:00|8374.5|8359.5|8367.6|8352.6|8379.4|8364.4|8361.7|8346.7|115
1678107900000|2023-03-06 13:05:00|8372.6|8357.6|8356.5|8341.5|8383|8368|8349.1|8334.1|103
1678108200000|2023-03-06 13:10:00|8356.6|8341.6|8380|8365|8382.4|8367.4|8356.6|8341.6|48
1678108500000|2023-03-06 13:15:00|8380.3|8365.3|8382.9|8367.9|8388.8|8373.8|8380.3|8365.3|31
1678108800000|2023-03-06 13:20:00|8383.1|8368.1|8400.2|8385.2|8400.2|8385.2|8381.8|8366.8|29
1678109100000|2023-03-06 13:25:00|8400.4|8385.4|8396.3|8381.3|8406.8|8391.8|8393.7|8378.7|59
1678109400000|2023-03-06 13:30:00|8396.4|8381.4|8430.1|8415.1|8432.2|8417.2|8392.9|8377.9|50
1678109700000|2023-03-06 13:35:00|8428.7|8413.7|8443.1|8428.1|8444.6|8429.6|8426.2|8411.2|78
1678110000000|2023-03-06 13:40:00|8444.1|8429.1|8451.6|8436.6|8452.6|8437.6|8438.1|8423.1|77
1678110300000|2023-03-06 13:45:00|8450.1|8435.1|8431.2|8416.2|8459.7|8444.7|8428.6|8413.6|61
1678110600000|2023-03-06 13:50:00|8432.2|8417.2|8431.8|8416.8|8433.7|8418.7|8429.8|8414.8|14
1678110900000|2023-03-06 13:55:00|8432.3|8417.3|8431.9|8416.9|8436.4|8421.4|8430.9|8415.9|16
1678111200000|2023-03-06 14:00:00|8431.4|8416.4|8408.2|8393.2|8432.4|8417.4|8404.1|8389.1|35
1678111500000|2023-03-06 14:05:00|8408.1|8393.1|8423|8408|8432.9|8417.9|8406.6|8391.6|33
1678111800000|2023-03-06 14:10:00|8422.6|8407.6|8434|8419|8434.4|8419.4|8420.6|8405.6|40
1678112100000|2023-03-06 14:15:00|8434.5|8419.5|8445.1|8430.1|8451.3|8436.3|8431.8|8416.8|27
1678112400000|2023-03-06 14:20:00|8445.7|8430.7|8462|8447|8474.8|8459.8|8445.7|8430.7|77
1678112700000|2023-03-06 14:25:00|8461.5|8446.5|8447.5|8432.5|8461.6|8446.6|8435.1|8420.1|69
1678113000000|2023-03-06 14:30:00|8448|8433|8449.7|8434.7|8452.2|8437.2|8418.4|8403.4|152
1678113300000|2023-03-06 14:35:00|8449.8|8434.8|8455.1|8440.1|8470|8455|8442.8|8427.8|70
1678113600000|2023-03-06 14:40:00|8455|8440|8452.8|8437.8|8466.9|8451.9|8446.4|8431.4|144
1678113900000|2023-03-06 14:45:00|8452.9|8437.9|8429|8414|8452.9|8437.9|8426.3|8411.3|117
1678114200000|2023-03-06 14:50:00|8429.3|8414.3|8466.6|8451.6|8466.6|8451.6|8427.5|8412.5|82
1678114500000|2023-03-06 14:55:00|8466.9|8451.9|8464.8|8449.8|8472.3|8457.3|8460.6|8445.6|81
1678114800000|2023-03-06 15:00:00|8465.3|8450.3|8479.5|8464.5|8490|8475|8459.3|8444.3|130
1678115100000|2023-03-06 15:05:00|8479.6|8464.6|8489.9|8474.9|8491.1|8476.1|8479.1|8464.1|91
1678115400000|2023-03-06 15:10:00|8490.2|8475.2|8468.9|8453.9|8490.6|8475.6|8466.5|8451.5|82
1678115700000|2023-03-06 15:15:00|8469.7|8454.7|8461.7|8446.7|8478.7|8463.7|8460.4|8445.4|120
1678116000000|2023-03-06 15:20:00|8461.2|8446.2|8472.9|8457.9|8473.8|8458.8|8456.8|8441.8|68
1678116300000|2023-03-06 15:25:00|8473|8458|8492.2|8477.2|8495.5|8480.5|8470.5|8455.5|174
1678116600000|2023-03-06 15:30:00|8489.4|8474.4|8504.8|8489.8|8506.7|8491.7|8489.1|8474.1|398
1678116900000|2023-03-06 15:35:00|8505.3|8490.3|8554.5|8539.5|8555.5|8540.5|8505.3|8490.3|560
1678117200000|2023-03-06 15:40:00|8555|8540|8544.1|8529.1|8555|8540|8533|8518|137
1678117500000|2023-03-06 15:45:00|8544.7|8529.7|8543.6|8528.6|8548.7|8533.7|8537.1|8522.1|96
1678117800000|2023-03-06 15:50:00|8542.2|8527.2|8546.1|8531.1|8553.1|8538.1|8542.2|8527.2|118
1678118100000|2023-03-06 15:55:00|8546.2|8531.2|8516.6|8501.6|8546.2|8531.2|8513.1|8498.1|98
1678118400000|2023-03-06 16:00:00|8516.7|8501.7|8521.1|8506.1|8528.5|8513.5|8516.7|8501.7|66
1678118700000|2023-03-06 16:05:00|8521.9|8506.9|8507.2|8492.2|8529.4|8514.4|8506.2|8491.2|53
1678119000000|2023-03-06 16:10:00|8507.6|8492.6|8513.3|8498.3|8519.8|8504.8|8505.5|8490.5|84
1678119300000|2023-03-06 16:15:00|8513.2|8498.2|8518.2|8503.2|8519.1|8504.1|8509.2|8494.2|69
1678119600000|2023-03-06 16:20:00|8517.7|8502.7|8516.1|8501.1|8518.2|8503.2|8510.2|8495.2|85
1678119900000|2023-03-06 16:25:00|8517.1|8502.1|8527.9|8512.9|8530.4|8515.4|8516.6|8501.6|96
1678120200000|2023-03-06 16:30:00|8530.2|8515.2|8540.2|8525.2|8543.2|8528.2|8529.6|8514.6|152
1678120500000|2023-03-06 16:35:00|8540.7|8525.7|8530.1|8515.1|8544.3|8529.3|8529.6|8514.6|95
1678120800000|2023-03-06 16:40:00|8530|8515|8519|8504|8532.5|8517.5|8518.6|8503.6|110
1678121100000|2023-03-06 16:45:00|8519.4|8504.4|8507|8492|8520|8505|8503.9|8488.9|63
1678121400000|2023-03-06 16:50:00|8507.4|8492.4|8516.4|8501.4|8528|8513|8507.4|8492.4|64
1678121700000|2023-03-06 16:55:00|8517.4|8502.4|8521.8|8506.8|8527.3|8512.3|8513.1|8498.1|67
1678122000000|2023-03-06 17:00:00|8520.6|8505.6|8516.4|8501.4|8525.8|8510.8|8512.6|8497.6|83
1678122300000|2023-03-06 17:05:00|8516.9|8501.9|8534.9|8519.9|8536.5|8521.5|8516.9|8501.9|58
1678122600000|2023-03-06 17:10:00|8536|8521|8523.5|8508.5|8536|8521|8521.6|8506.6|89
1678122900000|2023-03-06 17:15:00|8526|8511|8530.1|8515.1|8533.1|8518.1|8523.6|8508.6|65
1678123200000|2023-03-06 17:20:00|8529.8|8514.8|8535.6|8520.6|8535.8|8520.8|8528.6|8513.6|42
1678123500000|2023-03-06 17:25:00|8534.7|8519.7|8532|8517|8535.5|8520.5|8525.2|8510.2|55
1678123800000|2023-03-06 17:30:00|8530.5|8515.5|8520.5|8505.5|8530.5|8515.5|8520.5|8505.5|45
1678124100000|2023-03-06 17:35:00|8520.6|8505.6|8530.2|8515.2|8532.7|8517.7|8520.6|8505.6|66
1678124400000|2023-03-06 17:40:00|8529.7|8514.7|8530.2|8515.2|8533.5|8518.5|8529.3|8514.3|51
1678124700000|2023-03-06 17:45:00|8531|8516|8537.9|8522.9|8538|8523|8529.6|8514.6|61
1678125000000|2023-03-06 17:50:00|8538.9|8523.9|8548.1|8533.1|8548.8|8533.8|8536.4|8521.4|96
1678125300000|2023-03-06 17:55:00|8547.2|8532.2|8532.9|8517.9|8548.6|8533.6|8532.9|8517.9|87
1678125600000|2023-03-06 18:00:00|8530.6|8515.6|8529.7|8514.7|8530.6|8515.6|8524.4|8509.4|31
1678125900000|2023-03-06 18:05:00|8530.2|8515.2|8526.8|8511.8|8530.7|8515.7|8520.3|8505.3|27
1678126200000|2023-03-06 18:10:00|8527.2|8512.2|8532|8517|8532|8517|8525.6|8510.6|22
1678126500000|2023-03-06 18:15:00|8532.8|8517.8|8533.1|8518.1|8534.6|8519.6|8529.8|8514.8|34
1678126800000|2023-03-06 18:20:00|8533.6|8518.6|8522.5|8507.5|8534.1|8519.1|8522.5|8507.5|31
1678127100000|2023-03-06 18:25:00|8523|8508|8529.8|8514.8|8534.1|8519.1|8523|8508|36
1678127400000|2023-03-06 18:30:00|8529.4|8514.4|8529.3|8514.3|8529.4|8514.4|8521.7|8506.7|46
1678127700000|2023-03-06 18:35:00|8529.2|8514.2|8525.6|8510.6|8530.1|8515.1|8521.8|8506.8|43
1678128000000|2023-03-06 18:40:00|8525.9|8510.9|8521.7|8506.7|8527.1|8512.1|8520.5|8505.5|46
1678128300000|2023-03-06 18:45:00|8520.9|8505.9|8514.3|8499.3|8521.2|8506.2|8506.4|8491.4|204
1678128600000|2023-03-06 18:50:00|8515.3|8500.3|8507.6|8492.6|8516.7|8501.7|8507.2|8492.2|143
1678128900000|2023-03-06 18:55:00|8507.2|8492.2|8505.3|8490.3|8513.3|8498.3|8504.5|8489.5|231
1678129200000|2023-03-06 19:00:00|8505.7|8490.7|8501|8486|8507.7|8492.7|8499|8484|365
1678129500000|2023-03-06 19:05:00|8501.2|8486.2|8493.3|8478.3|8506.6|8491.6|8492.9|8477.9|360
1678129800000|2023-03-06 19:10:00|8493.4|8478.4|8493.7|8478.7|8503.2|8488.2|8489.9|8474.9|771
1678130100000|2023-03-06 19:15:00|8493.3|8478.3|8490.7|8475.7|8496.3|8481.3|8483.3|8468.3|483
1678130400000|2023-03-06 19:20:00|8490.8|8475.8|8490.8|8475.8|8490.8|8475.8|8490.8|8475.8|0
1678154400000|2023-03-07 02:00:00|8491.7|8476.7|8488.5|8473.5|8502.1|8476.7|8479.4|8447|13
1678154700000|2023-03-07 02:05:00|8488|8473|8493.1|8478.1|8497.9|8482.9|8481.7|8466.7|26
1678155000000|2023-03-07 02:10:00|8493.9|8478.9|8498.1|8483.1|8506.3|8491.3|8484.5|8469.5|55
1678155300000|2023-03-07 02:15:00|8498.2|8483.2|8507.2|8492.2|8507.7|8492.7|8498.2|8483.2|2
1678155600000|2023-03-07 02:20:00|8507.6|8492.6|8504.4|8489.4|8507.7|8492.7|8503.3|8488.3|11
1678155900000|2023-03-07 02:25:00|8506.3|8491.3|8504.7|8489.7|8506.3|8491.3|8504.7|8489.7|2
1678156200000|2023-03-07 02:30:00|8505.1|8490.1|8498.2|8483.2|8505.2|8490.2|8498.1|8483.1|17
1678156500000|2023-03-07 02:35:00|8493.5|8478.5|8503.5|8488.5|8503.5|8488.5|8492.5|8477.5|27
1678156800000|2023-03-07 02:40:00|8503.1|8488.1|8500|8485|8503.9|8488.9|8499.4|8484.4|3
1678157100000|2023-03-07 02:45:00|8500.4|8485.4|8500|8485|8503|8488|8500|8485|9
1678157400000|2023-03-07 02:50:00|8498.5|8483.5|8499|8484|8499|8484|8498.5|8483.5|25
1678157700000|2023-03-07 02:55:00|8498.5|8483.5|8490|8475|8498.5|8483.5|8490|8475|1
1678158000000|2023-03-07 03:00:00|8486.5|8471.5|8465.7|8450.7|8486.5|8471.5|8464.2|8449.2|2
1678158300000|2023-03-07 03:05:00|8465.8|8450.8|8462.5|8447.5|8466.3|8451.3|8462.2|8447.2|1
1678158600000|2023-03-07 03:10:00|8462.6|8447.6|8464.8|8449.8|8465.5|8450.5|8462.6|8447.6|1
1678158900000|2023-03-07 03:15:00|8465.3|8450.3|8476.8|8461.8|8476.8|8461.8|8465.3|8450.3|3
1678159200000|2023-03-07 03:20:00|8477.2|8462.2|8477.3|8462.3|8477.3|8462.3|8477.2|8462.2|0
1678159500000|2023-03-07 03:25:00|8477.4|8462.4|8480|8465|8480|8465|8477.4|8462.4|0
1678159800000|2023-03-07 03:30:00|8479.6|8464.6|8475.5|8460.5|8479.9|8464.9|8471.2|8456.2|0
1678160100000|2023-03-07 03:35:00|8476|8461|8477|8462|8477.5|8462.5|8474.9|8459.9|0
1678160400000|2023-03-07 03:40:00|8475|8460|8471.7|8456.7|8475|8460|8471.2|8456.2|0
1678161000000|2023-03-07 03:50:00|8471.2|8456.2|8471.5|8456.5|8471.5|8456.5|8470.5|8455.5|0
1678161300000|2023-03-07 03:55:00|8470.5|8455.5|8469|8454|8470.5|8455.5|8468.5|8453.5|0
1678161600000|2023-03-07 04:00:00|8469.1|8454.1|8469.1|8454.1|8469.1|8454.1|8468.6|8453.6|0
1678161900000|2023-03-07 04:05:00|8468.6|8453.6|8467.6|8452.6|8469.1|8454.1|8467.6|8452.6|0
1678162200000|2023-03-07 04:10:00|8467.8|8452.8|8471.6|8456.6|8471.6|8456.6|8467.8|8452.8|5
1678162500000|2023-03-07 04:15:00|8472|8457|8476.1|8461.1|8476.1|8461.1|8472|8457|2
1678162800000|2023-03-07 04:20:00|8476.5|8461.5|8476.6|8461.6|8476.6|8461.6|8476.5|8461.5|0
1678163100000|2023-03-07 04:25:00|8475.6|8460.6|8477.1|8462.1|8477.1|8462.1|8475.6|8460.6|0
1678163400000|2023-03-07 04:30:00|8476.7|8461.7|8471.6|8456.6|8477.1|8462.1|8471.6|8456.6|1
1678163700000|2023-03-07 04:35:00|8473.2|8458.2|8475.1|8460.1|8475.1|8460.1|8473.2|8458.2|1
1678164000000|2023-03-07 04:40:00|8475.5|8460.5|8483.1|8468.1|8483.1|8468.1|8475.5|8460.5|4
1678164300000|2023-03-07 04:45:00|8486.1|8471.1|8480.6|8465.6|8489.1|8474.1|8480.6|8465.6|2
1678164600000|2023-03-07 04:50:00|8477.6|8462.6|8477.6|8462.6|8477.6|8462.6|8477.1|8462.1|0
1678164900000|2023-03-07 04:55:00|8476.8|8461.8|8476.6|8461.6|8476.8|8461.8|8476.6|8461.6|0
1678165200000|2023-03-07 05:00:00|8475.4|8460.4|8475.1|8460.1|8475.4|8460.4|8475.1|8460.1|0
1678165500000|2023-03-07 05:05:00|8476.1|8461.1|8468.7|8453.7|8476.6|8461.6|8468.7|8453.7|2
1678165800000|2023-03-07 05:10:00|8469.1|8454.1|8469.3|8454.3|8469.3|8454.3|8469.1|8454.1|0
1678166100000|2023-03-07 05:15:00|8467.9|8452.9|8470.4|8455.4|8470.4|8455.4|8467.8|8452.8|10
1678166400000|2023-03-07 05:20:00|8472.3|8457.3|8471.8|8456.8|8475.8|8460.8|8471.8|8456.8|1
1678167000000|2023-03-07 05:30:00|8472.2|8457.2|8473.8|8458.8|8473.8|8458.8|8471.8|8456.8|0
1678167300000|2023-03-07 05:35:00|8473.3|8458.3|8478.8|8463.8|8478.8|8463.8|8472.8|8457.8|0
1678167600000|2023-03-07 05:40:00|8478.3|8463.3|8478.8|8463.8|8478.8|8463.8|8478.3|8463.3|0
1678167900000|2023-03-07 05:45:00|8478.4|8463.4|8473.3|8458.3|8478.8|8463.8|8473.3|8458.3|1
1678168200000|2023-03-07 05:50:00|8471|8456|8470.4|8455.4|8471.8|8456.8|8470.4|8455.4|2
1678168800000|2023-03-07 06:00:00|8469|8454|8460.7|8445.7|8469|8454|8453.5|8438.5|8
1678169100000|2023-03-07 06:05:00|8460.2|8445.2|8460.3|8445.3|8466.3|8451.3|8455.8|8440.8|10
1678169400000|2023-03-07 06:10:00|8459.9|8444.9|8460.3|8445.3|8460.3|8445.3|8459.8|8444.8|1
1678169700000|2023-03-07 06:15:00|8459.8|8444.8|8461.8|8446.8|8466.2|8451.2|8459.8|8444.8|5
1678170000000|2023-03-07 06:20:00|8461.9|8446.9|8454.8|8439.8|8461.9|8446.9|8453.4|8438.4|32
1678170300000|2023-03-07 06:25:00|8454.4|8439.4|8450.3|8435.3|8455.3|8440.3|8449.8|8434.8|13
1678170600000|2023-03-07 06:30:00|8450.5|8435.5|8458.3|8443.3|8459.3|8444.3|8450.5|8435.5|12
1678170900000|2023-03-07 06:35:00|8458.8|8443.8|8465.8|8450.8|8466.3|8451.3|8458.8|8443.8|1
1678171200000|2023-03-07 06:40:00|8464.8|8449.8|8464.8|8449.8|8464.8|8449.8|8464.8|8449.8|0
1678171500000|2023-03-07 06:45:00|8465.2|8450.2|8461|8446|8465.3|8450.3|8461|8446|1
1678171800000|2023-03-07 06:50:00|8460.5|8445.5|8462.7|8447.7|8463.3|8448.3|8460.5|8445.5|3
1678172100000|2023-03-07 06:55:00|8462.8|8447.8|8464.9|8449.9|8465.7|8450.7|8461.4|8446.4|4
1678172400000|2023-03-07 07:00:00|8462.2|8447.2|8466.8|8451.8|8475.3|8460.3|8461.5|8446.5|24
1678172700000|2023-03-07 07:05:00|8467.3|8452.3|8481|8466|8483.7|8468.7|8466.9|8451.9|2
1678173000000|2023-03-07 07:10:00|8480.6|8465.6|8476|8461|8480.6|8465.6|8475.5|8460.5|5
1678173300000|2023-03-07 07:15:00|8474.8|8459.8|8475.5|8460.5|8475.5|8460.5|8471|8456|0
1678173600000|2023-03-07 07:20:00|8474.7|8459.7|8482.9|8467.9|8482.9|8467.9|8474.7|8459.7|1
1678173900000|2023-03-07 07:25:00|8483.9|8468.9|8485.3|8470.3|8487.3|8472.3|8482.5|8467.5|6
1678174200000|2023-03-07 07:30:00|8484.5|8469.5|8484.5|8469.5|8484.8|8469.8|8484|8469|0
1678174500000|2023-03-07 07:35:00|8484|8469|8484.8|8469.8|8489.1|8474.1|8484|8469|21
1678174800000|2023-03-07 07:40:00|8483.6|8468.6|8484.1|8469.1|8484.3|8469.3|8482.7|8467.7|1
1678175100000|2023-03-07 07:45:00|8484.3|8469.3|8482.8|8467.8|8484.3|8469.3|8482.3|8467.3|0
1678175400000|2023-03-07 07:50:00|8482.4|8467.4|8487.6|8472.6|8487.6|8472.6|8482.4|8467.4|3
1678175700000|2023-03-07 07:55:00|8488.1|8473.1|8487.6|8472.6|8488.6|8473.6|8486.8|8471.8|4
1678176000000|2023-03-07 08:00:00|8487.2|8472.2|8491.6|8476.6|8492.3|8477.3|8487.2|8472.2|12
1678176300000|2023-03-07 08:05:00|8491.8|8476.8|8492.4|8477.4|8493.4|8478.4|8490.8|8475.8|1
1678176600000|2023-03-07 08:10:00|8489.7|8474.7|8483.5|8468.5|8492|8477|8482|8467|8
1678176900000|2023-03-07 08:15:00|8484.3|8469.3|8478.6|8463.6|8488|8473|8478.6|8463.6|2
1678177200000|2023-03-07 08:20:00|8477|8462|8488|8473|8488.5|8473.5|8475.2|8460.2|10
1678177500000|2023-03-07 08:25:00|8488.6|8473.6|8491|8476|8491|8476|8488.1|8473.1|0
1678177800000|2023-03-07 08:30:00|8494.3|8479.3|8497.4|8482.4|8497.9|8482.9|8493.8|8478.8|5
1678178100000|2023-03-07 08:35:00|8497|8482|8495.9|8480.9|8497.9|8482.9|8492.6|8477.6|2
1678178400000|2023-03-07 08:40:00|8490.8|8475.8|8488.8|8473.8|8493.5|8478.5|8488.3|8473.3|1
1678178700000|2023-03-07 08:45:00|8488.3|8473.3|8487.8|8472.8|8488.3|8473.3|8486.8|8471.8|0
1678179000000|2023-03-07 08:50:00|8488.3|8473.3|8494|8479|8494|8479|8488.3|8473.3|1
1678179300000|2023-03-07 08:55:00|8493.6|8478.6|8493.2|8478.2|8493.6|8478.6|8493.2|8478.2|0
1678179600000|2023-03-07 09:00:00|8490.1|8475.1|8491.8|8476.8|8493.1|8478.1|8488.8|8473.8|3
1678179900000|2023-03-07 09:05:00|8492.3|8477.3|8496|8481|8500.6|8485.6|8490.9|8475.9|5
1678180200000|2023-03-07 09:10:00|8496.4|8481.4|8493.6|8478.6|8497.7|8482.7|8493.2|8478.2|8
1678180500000|2023-03-07 09:15:00|8494.1|8479.1|8498.8|8483.8|8498.8|8483.8|8493.7|8478.7|0
1678180800000|2023-03-07 09:20:00|8499.3|8484.3|8497.5|8482.5|8502.4|8487.4|8497.1|8482.1|13
1678181100000|2023-03-07 09:25:00|8497.1|8482.1|8495.6|8480.6|8497.1|8482.1|8491.7|8476.7|0
1678181400000|2023-03-07 09:30:00|8494.4|8479.4|8490.3|8475.3|8494.4|8479.4|8489.8|8474.8|5
1678181700000|2023-03-07 09:35:00|8490.8|8475.8|8492.8|8477.8|8493.3|8478.3|8488.3|8473.3|4
1678182000000|2023-03-07 09:40:00|8492.4|8477.4|8490.3|8475.3|8492.8|8477.8|8490.3|8475.3|3
1678182300000|2023-03-07 09:45:00|8490.8|8475.8|8490.3|8475.3|8490.8|8475.8|8490.3|8475.3|0
1678182600000|2023-03-07 09:50:00|8492.6|8477.6|8492.8|8477.8|8493.3|8478.3|8491.3|8476.3|2
1678182900000|2023-03-07 09:55:00|8491.8|8476.8|8491.6|8476.6|8492.2|8477.2|8491.1|8476.1|3
1678183200000|2023-03-07 10:00:00|8495.1|8480.1|8492.8|8477.8|8496.1|8481.1|8492.8|8477.8|2
1678183500000|2023-03-07 10:05:00|8493.3|8478.3|8491.1|8476.1|8493.7|8478.7|8490.7|8475.7|2
1678183800000|2023-03-07 10:10:00|8490.7|8475.7|8490.8|8475.8|8492.3|8477.3|8489.2|8474.2|11
1678184100000|2023-03-07 10:15:00|8491.8|8476.8|8490.8|8475.8|8491.8|8476.8|8490.8|8475.8|0
1678184400000|2023-03-07 10:20:00|8491.3|8476.3|8493.8|8478.8|8493.8|8478.8|8491.3|8476.3|3
1678184700000|2023-03-07 10:25:00|8494.8|8479.8|8476.9|8461.9|8495.9|8480.9|8473.6|8458.6|30
1678185000000|2023-03-07 10:30:00|8477.4|8462.4|8482.3|8467.3|8482.3|8467.3|8475.1|8460.1|6
1678185300000|2023-03-07 10:35:00|8483.2|8468.2|8482.1|8467.1|8485.1|8470.1|8480.8|8465.8|1
1678185600000|2023-03-07 10:40:00|8481.3|8466.3|8484.7|8469.7|8485.3|8470.3|8480.8|8465.8|8
1678185900000|2023-03-07 10:45:00|8484.8|8469.8|8479.8|8464.8|8484.8|8469.8|8479.3|8464.3|2
1678186200000|2023-03-07 10:50:00|8484.3|8469.3|8487.8|8472.8|8487.8|8472.8|8483.7|8468.7|6
1678186500000|2023-03-07 10:55:00|8487.4|8472.4|8485.8|8470.8|8487.8|8472.8|8485.8|8470.8|1
1678186800000|2023-03-07 11:00:00|8481.3|8466.3|8476.8|8461.8|8484.8|8469.8|8476.8|8461.8|18
1678187100000|2023-03-07 11:05:00|8477.8|8462.8|8482.8|8467.8|8483.3|8468.3|8477.8|8462.8|0
1678187400000|2023-03-07 11:10:00|8482.9|8467.9|8477.4|8462.4|8486.9|8471.9|8476.9|8461.9|2
1678187700000|2023-03-07 11:15:00|8476.4|8461.4|8472.4|8457.4|8477.9|8462.9|8470.9|8455.9|11
1678188000000|2023-03-07 11:20:00|8472.9|8457.9|8472.4|8457.4|8475.4|8460.4|8470.5|8455.5|2
1678188300000|2023-03-07 11:25:00|8472.9|8457.9|8475.5|8460.5|8476.5|8461.5|8472.9|8457.9|4
1678188600000|2023-03-07 11:30:00|8476.5|8461.5|8475|8460|8476.5|8461.5|8474.5|8459.5|3
1678188900000|2023-03-07 11:35:00|8475.5|8460.5|8473|8458|8476.5|8461.5|8469.5|8454.5|5
1678189200000|2023-03-07 11:40:00|8472|8457|8468|8453|8472|8457|8461.5|8446.5|10
1678189500000|2023-03-07 11:45:00|8467.5|8452.5|8478.5|8463.5|8482|8467|8466.5|8451.5|18
1678189800000|2023-03-07 11:50:00|8477.7|8462.7|8473.5|8458.5|8480|8465|8471.4|8456.4|7
1678190100000|2023-03-07 11:55:00|8473.9|8458.9|8474.5|8459.5|8476|8461|8470|8455|10
1678190400000|2023-03-07 12:00:00|8474|8459|8474.5|8459.5|8478|8463|8468.4|8453.4|12
1678190700000|2023-03-07 12:05:00|8476|8461|8478.5|8463.5|8481|8466|8476|8461|7
1678191000000|2023-03-07 12:10:00|8476.5|8461.5|8482.5|8467.5|8482.5|8467.5|8476.5|8461.5|7
1678191300000|2023-03-07 12:15:00|8482.4|8467.4|8476|8461|8482.4|8467.4|8472.4|8457.4|15
1678191600000|2023-03-07 12:20:00|8475.6|8460.6|8477.4|8462.4|8477.4|8462.4|8475|8460|0
1678191900000|2023-03-07 12:25:00|8478|8463|8482|8467|8483|8468|8478|8463|9
1678192200000|2023-03-07 12:30:00|8482.4|8467.4|8480.3|8465.3|8483.5|8468.5|8480.3|8465.3|4
1678192500000|2023-03-07 12:35:00|8481.3|8466.3|8484.3|8469.3|8486.3|8471.3|8481.3|8466.3|9
1678192800000|2023-03-07 12:40:00|8483.9|8468.9|8480|8465|8488.5|8473.5|8480|8465|41
1678193100000|2023-03-07 12:45:00|8480.1|8465.1|8477.2|8462.2|8481.1|8466.1|8477.2|8462.2|3
1678193400000|2023-03-07 12:50:00|8477.3|8462.3|8459.8|8444.8|8480.3|8465.3|8459.8|8444.8|12
1678193700000|2023-03-07 12:55:00|8458.3|8443.3|8447.5|8432.5|8458.3|8443.3|8443|8428|37
1678194000000|2023-03-07 13:00:00|8447.4|8432.4|8442|8427|8458.8|8443.8|8439.5|8424.5|88
1678194300000|2023-03-07 13:05:00|8443.5|8428.5|8439.1|8424.1|8444.4|8429.4|8435.2|8420.2|97
1678194600000|2023-03-07 13:10:00|8439.6|8424.6|8432.9|8417.9|8449.6|8434.6|8430.4|8415.4|83
1678194900000|2023-03-07 13:15:00|8432.4|8417.4|8435.2|8420.2|8435.6|8420.6|8429.7|8414.7|41
1678195200000|2023-03-07 13:20:00|8435.1|8420.1|8434.3|8419.3|8437.3|8422.3|8432.4|8417.4|26
1678195500000|2023-03-07 13:25:00|8433.9|8418.9|8435.3|8420.3|8437.4|8422.4|8428.1|8413.1|105
1678195800000|2023-03-07 13:30:00|8434.9|8419.9|8430.6|8415.6|8443.8|8428.8|8429.1|8414.1|79
1678196100000|2023-03-07 13:35:00|8430.4|8415.4|8428.7|8413.7|8432.4|8417.4|8427.7|8412.7|97
1678196400000|2023-03-07 13:40:00|8429.7|8414.7|8435.7|8420.7|8435.7|8420.7|8427.8|8412.8|49
1678196700000|2023-03-07 13:45:00|8435.2|8420.2|8436.3|8421.3|8437.2|8422.2|8431.2|8416.2|64
1678197000000|2023-03-07 13:50:00|8435.8|8420.8|8423.1|8408.1|8437.3|8422.3|8418.5|8403.5|151
1678197300000|2023-03-07 13:55:00|8423.3|8408.3|8424.9|8409.9|8424.9|8409.9|8419.5|8404.5|42
1678197600000|2023-03-07 14:00:00|8422.9|8407.9|8420.1|8405.1|8424.2|8409.2|8416.5|8401.5|85
1678197900000|2023-03-07 14:05:00|8420.6|8405.6|8417.9|8402.9|8430.8|8415.8|8417|8402|100
1678198200000|2023-03-07 14:10:00|8417.4|8402.4|8407.9|8392.9|8428.5|8413.5|8400.6|8385.6|121
1678198500000|2023-03-07 14:15:00|8407.7|8392.7|8416.6|8401.6|8419.1|8404.1|8399.8|8384.8|76
1678198800000|2023-03-07 14:20:00|8418.1|8403.1|8414.1|8399.1|8418.1|8403.1|8412.9|8397.9|33
1678199100000|2023-03-07 14:25:00|8414|8399|8412.2|8397.2|8417.6|8402.6|8412.1|8397.1|27
1678199400000|2023-03-07 14:30:00|8411.4|8396.4|8421.2|8406.2|8422.6|8407.6|8399.6|8384.6|304
1678199700000|2023-03-07 14:35:00|8421|8406|8436.8|8421.8|8436.9|8421.9|8415.1|8400.1|79
1678200000000|2023-03-07 14:40:00|8436.9|8421.9|8407.8|8392.8|8444.5|8429.5|8406.3|8391.3|125
1678200300000|2023-03-07 14:45:00|8407.4|8392.4|8413.3|8398.3|8414.5|8399.5|8402.1|8387.1|142
1678200600000|2023-03-07 14:50:00|8413.4|8398.4|8420.9|8405.9|8425.3|8410.3|8409.8|8394.8|75
1678200900000|2023-03-07 14:55:00|8420.5|8405.5|8410.6|8395.6|8425.2|8410.2|8408.7|8393.7|97
1678201200000|2023-03-07 15:00:00|8410.1|8395.1|8353.1|8338.1|8410.9|8395.9|8343.6|8328.6|901
1678201500000|2023-03-07 15:05:00|8352.7|8337.7|8354.1|8339.1|8386.2|8371.2|8350.4|8335.4|250
1678201800000|2023-03-07 15:10:00|8353.6|8338.6|8362|8347|8369|8354|8343.3|8328.3|258
1678202100000|2023-03-07 15:15:00|8361.5|8346.5|8373.7|8358.7|8377.4|8362.4|8353.4|8338.4|152
1678202400000|2023-03-07 15:20:00|8373.2|8358.2|8387.5|8372.5|8390.6|8375.6|8367.4|8352.4|106
1678202700000|2023-03-07 15:25:00|8386.6|8371.6|8369.2|8354.2|8391.8|8376.8|8369.2|8354.2|122
1678203000000|2023-03-07 15:30:00|8369.1|8354.1|8370.5|8355.5|8385.7|8370.7|8360.9|8345.9|297
1678203300000|2023-03-07 15:35:00|8371.2|8356.2|8378|8363|8386.5|8371.5|8371.1|8356.1|174
1678203600000|2023-03-07 15:40:00|8378.5|8363.5|8325.2|8310.2|8378.5|8363.5|8324.9|8309.9|508
1678203900000|2023-03-07 15:45:00|8320.9|8305.9|8322.1|8307.1|8322.8|8307.8|8308.4|8293.4|616
1678204200000|2023-03-07 15:50:00|8321.7|8306.7|8299|8284|8322.4|8307.4|8291.3|8276.3|497
1678204500000|2023-03-07 15:55:00|8299.1|8284.1|8314.7|8299.7|8346.5|8331.5|8294.8|8279.8|275
1678204800000|2023-03-07 16:00:00|8314.2|8299.2|8313.7|8298.7|8317.9|8302.9|8303.4|8288.4|166
1678205100000|2023-03-07 16:05:00|8314.2|8299.2|8310.7|8295.7|8319.5|8304.5|8310.7|8295.7|77
1678205400000|2023-03-07 16:10:00|8309.9|8294.9|8314.2|8299.2|8321.1|8306.1|8305.7|8290.7|42
1678205700000|2023-03-07 16:15:00|8314.6|8299.6|8333.7|8318.7|8335.4|8320.4|8307.2|8292.2|216
1678206000000|2023-03-07 16:20:00|8334|8319|8313.4|8298.4|8336.9|8321.9|8311.4|8296.4|50
1678206300000|2023-03-07 16:25:00|8314.2|8299.2|8312.7|8297.7|8316.5|8301.5|8306.2|8291.2|51
1678206600000|2023-03-07 16:30:00|8312.8|8297.8|8315.8|8300.8|8316.6|8301.6|8311.2|8296.2|46
1678206900000|2023-03-07 16:35:00|8316.6|8301.6|8311.2|8296.2|8323.1|8308.1|8307.1|8292.1|74
1678207200000|2023-03-07 16:40:00|8312.6|8297.6|8312.2|8297.2|8314.7|8299.7|8303.8|8288.8|45
1678207500000|2023-03-07 16:45:00|8313.2|8298.2|8315.4|8300.4|8322.1|8307.1|8311.8|8296.8|77
1678207800000|2023-03-07 16:50:00|8314.8|8299.8|8308.2|8293.2|8315.9|8300.9|8306.3|8291.3|84
1678208100000|2023-03-07 16:55:00|8307.7|8292.7|8312.3|8297.3|8313.6|8298.6|8304.2|8289.2|49
1678208400000|2023-03-07 17:00:00|8313.3|8298.3|8330.7|8315.7|8337.5|8322.5|8313.3|8298.3|34
1678208700000|2023-03-07 17:05:00|8330.6|8315.6|8322.1|8307.1|8331.6|8316.6|8319.9|8304.9|44
1678209000000|2023-03-07 17:10:00|8322.6|8307.6|8325.3|8310.3|8325.7|8310.7|8316.7|8301.7|54
1678209300000|2023-03-07 17:15:00|8325.2|8310.2|8328.4|8313.4|8329.4|8314.4|8318.4|8303.4|66
1678209600000|2023-03-07 17:20:00|8328.8|8313.8|8325.2|8310.2|8344.1|8329.1|8324.2|8309.2|101
1678209900000|2023-03-07 17:25:00|8325.7|8310.7|8323.4|8308.4|8331.9|8316.9|8320.3|8305.3|73
1678210200000|2023-03-07 17:30:00|8323.2|8308.2|8315.5|8300.5|8325.5|8310.5|8309.5|8294.5|71
1678210500000|2023-03-07 17:35:00|8316.1|8301.1|8311.1|8296.1|8317.5|8302.5|8309.5|8294.5|60
1678210800000|2023-03-07 17:40:00|8311|8296|8306.1|8291.1|8311.3|8296.3|8301.7|8286.7|68
1678211100000|2023-03-07 17:45:00|8305.2|8290.2|8301|8286|8305.2|8290.2|8297.4|8282.4|84
1678211400000|2023-03-07 17:50:00|8298.9|8283.9|8294.7|8279.7|8300.8|8285.8|8294.2|8279.2|139
1678211700000|2023-03-07 17:55:00|8294.6|8279.6|8304.5|8289.5|8308.2|8293.2|8294.1|8279.1|106
1678212000000|2023-03-07 18:00:00|8304.3|8289.3|8297.4|8282.4|8306.8|8291.8|8296.8|8281.8|79
1678212300000|2023-03-07 18:05:00|8297|8282|8288|8273|8297|8282|8286.9|8271.9|113
1678212600000|2023-03-07 18:10:00|8288.4|8273.4|8290.9|8275.9|8292.9|8277.9|8286.5|8271.5|74
1678212900000|2023-03-07 18:15:00|8291.4|8276.4|8289.5|8274.5|8292.9|8277.9|8286|8271|106
1678213200000|2023-03-07 18:20:00|8289.9|8274.9|8291.5|8276.5|8292.9|8277.9|8288.8|8273.8|91
1678213500000|2023-03-07 18:25:00|8289.9|8274.9|8296.5|8281.5|8306.6|8291.6|8289.9|8274.9|62
1678213800000|2023-03-07 18:30:00|8296.9|8281.9|8294.9|8279.9|8304.4|8289.4|8293.4|8278.4|148
1678214100000|2023-03-07 18:35:00|8294.4|8279.4|8292.9|8277.9|8294.9|8279.9|8290.6|8275.6|76
1678214400000|2023-03-07 18:40:00|8295.8|8280.8|8290.6|8275.6|8298.2|8283.2|8290.1|8275.1|65
1678214700000|2023-03-07 18:45:00|8290.8|8275.8|8292|8277|8295.5|8280.5|8290.6|8275.6|56
1678215000000|2023-03-07 18:50:00|8291.5|8276.5|8290.5|8275.5|8292.1|8277.1|8285.1|8270.1|254
1678215300000|2023-03-07 18:55:00|8290.6|8275.6|8280.6|8265.6|8291.9|8276.9|8280.1|8265.1|219
1678215600000|2023-03-07 19:00:00|8280.5|8265.5|8286.2|8271.2|8288.2|8273.2|8278.7|8263.7|214
1678215900000|2023-03-07 19:05:00|8284.7|8269.7|8291|8276|8294.7|8279.7|8282.2|8267.2|308
1678216200000|2023-03-07 19:10:00|8291.2|8276.2|8297.4|8282.4|8310.3|8295.3|8290.9|8275.9|1122
1678216500000|2023-03-07 19:15:00|8298.2|8283.2|8298.5|8283.5|8302.2|8287.2|8293.9|8278.9|382
1678216800000|2023-03-07 19:20:00|8298.7|8283.7|8298.7|8283.7|8298.7|8283.7|8298.7|8283.7|0
1678240800000|2023-03-08 02:00:00|8312.6|8297.6|8318.5|8303.5|8333.3|8318.3|8310.9|8295.9|92
1678241100000|2023-03-08 02:05:00|8318.9|8303.9|8337.3|8322.3|8337.9|8322.9|8318.9|8303.9|37
1678241400000|2023-03-08 02:10:00|8337.7|8322.7|8339|8324|8342.3|8327.3|8327.1|8312.1|25
1678241700000|2023-03-08 02:15:00|8342.3|8327.3|8348.3|8333.3|8350.9|8335.9|8342.3|8327.3|52
1678242000000|2023-03-08 02:20:00|8348.7|8333.7|8349.9|8334.9|8350.3|8335.3|8346|8331|6
1678242300000|2023-03-08 02:25:00|8349.8|8334.8|8343.7|8328.7|8354.4|8339.4|8343.7|8328.7|5
1678242600000|2023-03-08 02:30:00|8342|8327|8345.8|8330.8|8346.3|8331.3|8333.2|8318.2|47
1678242900000|2023-03-08 02:35:00|8343.1|8328.1|8350.4|8335.4|8353.3|8338.3|8340.7|8325.7|6
1678243200000|2023-03-08 02:40:00|8350.3|8335.3|8343.7|8328.7|8350.3|8335.3|8343.7|8328.7|1
1678243500000|2023-03-08 02:45:00|8342.9|8327.9|8346.5|8331.5|8347.9|8332.9|8341.2|8326.2|9
1678243800000|2023-03-08 02:50:00|8344.6|8329.6|8340.7|8325.7|8344.6|8329.6|8339.7|8324.7|17
1678244100000|2023-03-08 02:55:00|8341.2|8326.2|8341.2|8326.2|8341.6|8326.6|8341.2|8326.2|1
1678244400000|2023-03-08 03:00:00|8340.5|8325.5|8343.6|8328.6|8344.9|8329.9|8340.2|8325.2|7
1678244700000|2023-03-08 03:05:00|8342.6|8327.6|8341.1|8326.1|8342.6|8327.6|8340.7|8325.7|0
1678245000000|2023-03-08 03:10:00|8340.7|8325.7|8342.6|8327.6|8346.1|8331.1|8340.2|8325.2|8
1678245300000|2023-03-08 03:15:00|8344.8|8329.8|8344.3|8329.3|8346.1|8331.1|8344.3|8329.3|2
1678245600000|2023-03-08 03:20:00|8343.9|8328.9|8343.3|8328.3|8344.3|8329.3|8342.9|8327.9|0
1678245900000|2023-03-08 03:25:00|8343.7|8328.7|8343.7|8328.7|8343.8|8328.8|8341.8|8326.8|7
1678246200000|2023-03-08 03:30:00|8342.5|8327.5|8344.3|8329.3|8345.2|8330.2|8341.7|8326.7|5
1678246500000|2023-03-08 03:35:00|8343.1|8328.1|8341.9|8326.9|8343.1|8328.1|8341.9|8326.9|0
1678246800000|2023-03-08 03:40:00|8342.3|8327.3|8341.9|8326.9|8344.7|8329.7|8341.9|8326.9|2
1678247100000|2023-03-08 03:45:00|8342.3|8327.3|8342.5|8327.5|8342.9|8327.9|8341.9|8326.9|0
1678247400000|2023-03-08 03:50:00|8343|8328|8343|8328|8343.8|8328.8|8341|8326|4
1678247700000|2023-03-08 03:55:00|8342.6|8327.6|8342|8327|8343|8328|8340.5|8325.5|1
1678248000000|2023-03-08 04:00:00|8342.2|8327.2|8343.5|8328.5|8344|8329|8341.1|8326.1|4
1678248300000|2023-03-08 04:05:00|8343.9|8328.9|8343.9|8328.9|8343.9|8328.9|8342|8327|1
1678248600000|2023-03-08 04:10:00|8343.5|8328.5|8343.5|8328.5|8343.5|8328.5|8343|8328|0
1678248900000|2023-03-08 04:15:00|8341.5|8326.5|8343.9|8328.9|8343.9|8328.9|8341|8326|3
1678249200000|2023-03-08 04:20:00|8342.7|8327.7|8345.8|8330.8|8345.8|8330.8|8342|8327|5
1678249500000|2023-03-08 04:25:00|8345.3|8330.3|8345.3|8330.3|8345.8|8330.8|8344.5|8329.5|1
1678249800000|2023-03-08 04:30:00|8345.8|8330.8|8345.3|8330.3|8345.8|8330.8|8344|8329|1
1678250100000|2023-03-08 04:35:00|8345.8|8330.8|8345.8|8330.8|8345.8|8330.8|8345.3|8330.3|0
1678250400000|2023-03-08 04:40:00|8348.2|8333.2|8353.3|8338.3|8353.3|8338.3|8348.2|8333.2|3
1678250700000|2023-03-08 04:45:00|8353.7|8338.7|8353.7|8338.7|8353.7|8338.7|8353.7|8338.7|0
1678251000000|2023-03-08 04:50:00|8354.7|8339.7|8351.7|8336.7|8354.7|8339.7|8351.3|8336.3|1
1678251300000|2023-03-08 04:55:00|8351.6|8336.6|8350.5|8335.5|8353.5|8338.5|8350.5|8335.5|6
1678251600000|2023-03-08 05:00:00|8349.7|8334.7|8348.7|8333.7|8350.5|8335.5|8348.7|8333.7|4
1678251900000|2023-03-08 05:05:00|8348.2|8333.2|8347.2|8332.2|8348.2|8333.2|8347.2|8332.2|0
1678252200000|2023-03-08 05:10:00|8346.2|8331.2|8345.2|8330.2|8346.2|8331.2|8345.2|8330.2|0
1678252500000|2023-03-08 05:15:00|8344|8329|8342.7|8327.7|8344|8329|8342.7|8327.7|0
1678252800000|2023-03-08 05:20:00|8343.1|8328.1|8341.2|8326.2|8343.2|8328.2|8341.2|8326.2|1
1678253100000|2023-03-08 05:25:00|8342.8|8327.8|8345.6|8330.6|8345.6|8330.6|8342.8|8327.8|1
1678253400000|2023-03-08 05:30:00|8346|8331|8343.2|8328.2|8346.2|8331.2|8343.2|8328.2|1
1678253700000|2023-03-08 05:35:00|8340.9|8325.9|8336.5|8321.5|8343.9|8328.9|8336.4|8321.4|3
1678254000000|2023-03-08 05:40:00|8336.4|8321.4|8336.4|8321.4|8336.4|8321.4|8336.4|8321.4|7
1678254300000|2023-03-08 05:45:00|8336|8321|8335.5|8320.5|8336.4|8321.4|8335.5|8320.5|0
1678254600000|2023-03-08 05:50:00|8337.1|8322.1|8337.3|8322.3|8337.3|8322.3|8337.1|8322.1|2
1678255200000|2023-03-08 06:00:00|8337.1|8322.1|8338.6|8323.6|8339.1|8324.1|8335.5|8320.5|23
1678255500000|2023-03-08 06:05:00|8337.4|8322.4|8330.5|8315.5|8337.4|8322.4|8328.5|8313.5|3
1678255800000|2023-03-08 06:10:00|8330.1|8315.1|8335.3|8320.3|8335.3|8320.3|8328.4|8313.4|10
1678256100000|2023-03-08 06:15:00|8336.6|8321.6|8334.9|8319.9|8336.6|8321.6|8334.9|8319.9|1
1678256400000|2023-03-08 06:20:00|8332|8317|8332.4|8317.4|8332.9|8317.9|8331.9|8316.9|1
1678256700000|2023-03-08 06:25:00|8332.1|8317.1|8338.7|8323.7|8338.7|8323.7|8330.4|8315.4|10
1678257000000|2023-03-08 06:30:00|8338.2|8323.2|8341.4|8326.4|8341.4|8326.4|8338.2|8323.2|34
1678257300000|2023-03-08 06:35:00|8341.9|8326.9|8345|8330|8346.4|8331.4|8341.1|8326.1|14
1678257600000|2023-03-08 06:40:00|8343.1|8328.1|8339.1|8324.1|8343.1|8328.1|8339.1|8324.1|3
1678257900000|2023-03-08 06:45:00|8338.7|8323.7|8334.6|8319.6|8338.7|8323.7|8334.1|8319.1|0
1678258200000|2023-03-08 06:50:00|8336|8321|8336.1|8321.1|8336.1|8321.1|8336|8321|1
1678258500000|2023-03-08 06:55:00|8337.1|8322.1|8333.2|8318.2|8337.1|8322.1|8332.2|8317.2|4
1678258800000|2023-03-08 07:00:00|8332.7|8317.7|8331.6|8316.6|8333.2|8318.2|8331.2|8316.2|1
1678259400000|2023-03-08 07:10:00|8330.6|8315.6|8313.3|8298.3|8330.6|8315.6|8313.3|8298.3|143
1678259700000|2023-03-08 07:15:00|8312.9|8297.9|8315.6|8300.6|8316.8|8301.8|8311.8|8296.8|5
1678260000000|2023-03-08 07:20:00|8315.7|8300.7|8317|8302|8318.2|8303.2|8315.3|8300.3|0
1678260300000|2023-03-08 07:25:00|8317.4|8302.4|8319.5|8304.5|8319.5|8304.5|8316.6|8301.6|12
1678260600000|2023-03-08 07:30:00|8319.2|8304.2|8319.2|8304.2|8320.7|8305.7|8319.2|8304.2|15
1678260900000|2023-03-08 07:35:00|8317.6|8302.6|8317.1|8302.1|8317.6|8302.6|8317.1|8302.1|1
1678261200000|2023-03-08 07:40:00|8317.8|8302.8|8318.4|8303.4|8320.4|8305.4|8317.8|8302.8|17
1678261500000|2023-03-08 07:45:00|8318.1|8303.1|8317.1|8302.1|8318.1|8303.1|8316.7|8301.7|0
1678261800000|2023-03-08 07:50:00|8317.5|8302.5|8312.3|8297.3|8317.5|8302.5|8312.2|8297.2|5
1678262100000|2023-03-08 07:55:00|8312.8|8297.8|8313.2|8298.2|8313.2|8298.2|8311.1|8296.1|4
1678262400000|2023-03-08 08:00:00|8313.7|8298.7|8317.2|8302.2|8318|8303|8313.7|8298.7|7
1678262700000|2023-03-08 08:05:00|8317.6|8302.6|8318.7|8303.7|8320.5|8305.5|8315.7|8300.7|1
1678263000000|2023-03-08 08:10:00|8319.9|8304.9|8315.9|8300.9|8319.9|8304.9|8314.6|8299.6|2
1678263300000|2023-03-08 08:15:00|8315.4|8300.4|8316.8|8301.8|8317.3|8302.3|8314.5|8299.5|0
1678263600000|2023-03-08 08:20:00|8315.6|8300.6|8314.7|8299.7|8316.3|8301.3|8314.7|8299.7|1
1678263900000|2023-03-08 08:25:00|8314.6|8299.6|8314.7|8299.7|8316|8301|8314.6|8299.6|1
1678264200000|2023-03-08 08:30:00|8308.2|8293.2|8310.3|8295.3|8310.7|8295.7|8308.2|8293.2|28
1678264500000|2023-03-08 08:35:00|8309.9|8294.9|8311.7|8296.7|8311.7|8296.7|8309.4|8294.4|1
1678264800000|2023-03-08 08:40:00|8310.9|8295.9|8309.8|8294.8|8311.7|8296.7|8309.4|8294.4|11
1678265100000|2023-03-08 08:45:00|8309.3|8294.3|8310.7|8295.7|8310.7|8295.7|8309.3|8294.3|0
1678265400000|2023-03-08 08:50:00|8311.1|8296.1|8310.2|8295.2|8311.1|8296.1|8308.8|8293.8|2
1678265700000|2023-03-08 08:55:00|8310.6|8295.6|8310.6|8295.6|8311.5|8296.5|8308|8293|8
1678266000000|2023-03-08 09:00:00|8311.6|8296.6|8305.2|8290.2|8311.6|8296.6|8301.2|8286.2|28
1678266300000|2023-03-08 09:05:00|8305.6|8290.6|8305.7|8290.7|8307.7|8292.7|8302.9|8287.9|38
1678266600000|2023-03-08 09:10:00|8306.1|8291.1|8304.4|8289.4|8311.7|8296.7|8304.4|8289.4|10
1678266900000|2023-03-08 09:15:00|8304.7|8289.7|8300.8|8285.8|8310.4|8295.4|8300.5|8285.5|144
1678267200000|2023-03-08 09:20:00|8300.3|8285.3|8299|8284|8300.3|8285.3|8295|8280|14
1678267500000|2023-03-08 09:25:00|8300.9|8285.9|8297.1|8282.1|8300.9|8285.9|8296.6|8281.6|8
1678267800000|2023-03-08 09:30:00|8297.6|8282.6|8298.5|8283.5|8300.9|8285.9|8297.6|8282.6|1
1678268100000|2023-03-08 09:35:00|8298.2|8283.2|8299|8284|8301.9|8286.9|8298.2|8283.2|4
1678268400000|2023-03-08 09:40:00|8298.7|8283.7|8297.6|8282.6|8299|8284|8296.2|8281.2|3
1678268700000|2023-03-08 09:45:00|8297.2|8282.2|8301.6|8286.6|8301.7|8286.7|8296.6|8281.6|23
1678269000000|2023-03-08 09:50:00|8301.4|8286.4|8327.6|8312.6|8332.1|8317.1|8301.3|8286.3|138
1678269300000|2023-03-08 09:55:00|8327.5|8312.5|8315.8|8300.8|8328|8313|8313.2|8298.2|16
1678269600000|2023-03-08 10:00:00|8316.3|8301.3|8312.3|8297.3|8323.5|8308.5|8312.3|8297.3|4
1678269900000|2023-03-08 10:05:00|8311.8|8296.8|8313.8|8298.8|8322.3|8307.3|8311.8|8296.8|5
1678270200000|2023-03-08 10:10:00|8313.1|8298.1|8308.9|8293.9|8313.1|8298.1|8306.4|8291.4|0
1678270500000|2023-03-08 10:15:00|8308.5|8293.5|8311.3|8296.3|8311.3|8296.3|8306.9|8291.9|58
1678270800000|2023-03-08 10:20:00|8312.1|8297.1|8308.2|8293.2|8312.6|8297.6|8307.9|8292.9|35
1678271100000|2023-03-08 10:25:00|8307.9|8292.9|8327.7|8312.7|8330.5|8315.5|8306.8|8291.8|31
1678271400000|2023-03-08 10:30:00|8327.9|8312.9|8321.8|8306.8|8330.6|8315.6|8319.7|8304.7|6
1678271700000|2023-03-08 10:35:00|8321.4|8306.4|8321.9|8306.9|8322.9|8307.9|8319.8|8304.8|2
1678272000000|2023-03-08 10:40:00|8322.4|8307.4|8324.5|8309.5|8326.4|8311.4|8315.9|8300.9|6
1678272300000|2023-03-08 10:45:00|8325.5|8310.5|8315.9|8300.9|8325.5|8310.5|8314.4|8299.4|14
1678272600000|2023-03-08 10:50:00|8315.2|8300.2|8317.3|8302.3|8320.4|8305.4|8314.9|8299.9|23
1678272900000|2023-03-08 10:55:00|8317.5|8302.5|8317.5|8302.5|8319.4|8304.4|8308.6|8293.6|33
1678273200000|2023-03-08 11:00:00|8318.3|8303.3|8326.5|8311.5|8326.9|8311.9|8318.3|8303.3|9
1678273500000|2023-03-08 11:05:00|8327.5|8312.5|8339.3|8324.3|8341.8|8326.8|8327.5|8312.5|54
1678273800000|2023-03-08 11:10:00|8339.7|8324.7|8341.9|8326.9|8347.3|8332.3|8337.8|8322.8|13
1678274100000|2023-03-08 11:15:00|8342.3|8327.3|8336.9|8321.9|8345.4|8330.4|8334.9|8319.9|7
1678274400000|2023-03-08 11:20:00|8337.1|8322.1|8335.5|8320.5|8337.4|8322.4|8331.5|8316.5|3
1678274700000|2023-03-08 11:25:00|8334.5|8319.5|8337|8322|8337.6|8322.6|8332.5|8317.5|5
1678275000000|2023-03-08 11:30:00|8337.1|8322.1|8331.5|8316.5|8337.5|8322.5|8328.3|8313.3|2
1678275300000|2023-03-08 11:35:00|8333.5|8318.5|8333.5|8318.5|8333.5|8318.5|8330|8315|1
1678275600000|2023-03-08 11:40:00|8333.1|8318.1|8330.5|8315.5|8333.1|8318.1|8329.5|8314.5|0
1678275900000|2023-03-08 11:45:00|8331.7|8316.7|8327.3|8312.3|8331.7|8316.7|8325.7|8310.7|1
1678276200000|2023-03-08 11:50:00|8327.5|8312.5|8326.9|8311.9|8327.5|8312.5|8321.2|8306.2|4
1678276500000|2023-03-08 11:55:00|8325.4|8310.4|8322.1|8307.1|8325.4|8310.4|8318.3|8303.3|2
1678276800000|2023-03-08 12:00:00|8323.4|8308.4|8332.6|8317.6|8333.6|8318.6|8322.1|8307.1|4
1678277100000|2023-03-08 12:05:00|8332.1|8317.1|8326.9|8311.9|8332.1|8317.1|8326.8|8311.8|2
1678277400000|2023-03-08 12:10:00|8327.1|8312.1|8326.7|8311.7|8328.1|8313.1|8326.7|8311.7|0
1678277700000|2023-03-08 12:15:00|8327|8312|8328.7|8313.7|8329.6|8314.6|8327|8312|1
1678278000000|2023-03-08 12:20:00|8328.2|8313.2|8322.8|8307.8|8329.8|8314.8|8319.8|8304.8|18
1678278300000|2023-03-08 12:25:00|8323.3|8308.3|8317|8302|8323.3|8308.3|8314.5|8299.5|12
1678278600000|2023-03-08 12:30:00|8316.7|8301.7|8316|8301|8316.9|8301.9|8315.5|8300.5|6
1678278900000|2023-03-08 12:35:00|8317.5|8302.5|8305.5|8290.5|8318|8303|8305.5|8290.5|7
1678279200000|2023-03-08 12:40:00|8305.1|8290.1|8305.1|8290.1|8309|8294|8304|8289|12
1678279500000|2023-03-08 12:45:00|8305|8290|8297.5|8282.5|8310|8295|8297.5|8282.5|39
1678279800000|2023-03-08 12:50:00|8297.6|8282.6|8301|8286|8301.5|8286.5|8296.8|8281.8|21
1678280100000|2023-03-08 12:55:00|8300|8285|8297|8282|8300.2|8285.2|8295|8280|37
1678280400000|2023-03-08 13:00:00|8296.6|8281.6|8311.9|8296.9|8314.4|8299.4|8296.4|8281.4|138
1678280700000|2023-03-08 13:05:00|8312.6|8297.6|8324.7|8309.7|8332.7|8317.7|8309.6|8294.6|142
1678281000000|2023-03-08 13:10:00|8325|8310|8327.7|8312.7|8331.7|8316.7|8322.2|8307.2|34
1678281300000|2023-03-08 13:15:00|8322.4|8307.4|8319.3|8304.3|8323.2|8308.2|8313.3|8298.3|109
1678281600000|2023-03-08 13:20:00|8318.8|8303.8|8307.4|8292.4|8323.4|8308.4|8305|8290|117
1678281900000|2023-03-08 13:25:00|8308.3|8293.3|8316.2|8301.2|8326|8311|8307.9|8292.9|153
1678282200000|2023-03-08 13:30:00|8311.6|8296.6|8322.4|8307.4|8329|8314|8309.1|8294.1|52
1678282500000|2023-03-08 13:35:00|8322.5|8307.5|8316.8|8301.8|8324.1|8309.1|8312.6|8297.6|42
1678282800000|2023-03-08 13:40:00|8317.1|8302.1|8326.8|8311.8|8332.6|8317.6|8317.1|8302.1|22
1678283100000|2023-03-08 13:45:00|8326.6|8311.6|8318.4|8303.4|8330.6|8315.6|8314.4|8299.4|102
1678283400000|2023-03-08 13:50:00|8318.9|8303.9|8319.3|8304.3|8320.8|8305.8|8314.9|8299.9|22
1678283700000|2023-03-08 13:55:00|8319.8|8304.8|8332.8|8317.8|8335.2|8320.2|8317|8302|35
1678284000000|2023-03-08 14:00:00|8330.8|8315.8|8344.1|8329.1|8344.1|8329.1|8330.8|8315.8|45
1678284300000|2023-03-08 14:05:00|8344.5|8329.5|8322.7|8307.7|8352.4|8337.4|8319.7|8304.7|156
1678284600000|2023-03-08 14:10:00|8323.2|8308.2|8326.6|8311.6|8336.2|8321.2|8323.2|8308.2|74
1678284900000|2023-03-08 14:15:00|8329.3|8314.3|8323.6|8308.6|8333.8|8318.8|8323.1|8308.1|77
1678285200000|2023-03-08 14:20:00|8325.5|8310.5|8326.6|8311.6|8333.8|8318.8|8325.5|8310.5|57
1678285500000|2023-03-08 14:25:00|8326.1|8311.1|8313.1|8298.1|8326.1|8311.1|8311.1|8296.1|52
1678285800000|2023-03-08 14:30:00|8312.7|8297.7|8308.9|8293.9|8318|8303|8304.6|8289.6|112
1678286100000|2023-03-08 14:35:00|8307.8|8292.8|8329.2|8314.2|8339.3|8324.3|8306.9|8291.9|115
1678286400000|2023-03-08 14:40:00|8328.8|8313.8|8317|8302|8331.8|8316.8|8317|8302|59
1678286700000|2023-03-08 14:45:00|8313.5|8298.5|8323.6|8308.6|8323.6|8308.6|8303.8|8288.8|161
1678287000000|2023-03-08 14:50:00|8322.6|8307.6|8339.1|8324.1|8340.7|8325.7|8322.6|8307.6|105
1678287300000|2023-03-08 14:55:00|8339.6|8324.6|8340.6|8325.6|8351.7|8336.7|8326.2|8311.2|123
1678287600000|2023-03-08 15:00:00|8339.6|8324.6|8325|8310|8343|8328|8306|8291|176
1678287900000|2023-03-08 15:05:00|8324|8309|8316.4|8301.4|8328.9|8313.9|8316.4|8301.4|52
1678288200000|2023-03-08 15:10:00|8313.4|8298.4|8312|8297|8338.2|8323.2|8312|8297|100
1678288500000|2023-03-08 15:15:00|8311.7|8296.7|8318.5|8303.5|8322.6|8307.6|8308|8293|150
1678288800000|2023-03-08 15:20:00|8318.4|8303.4|8338|8323|8340.9|8325.9|8316.1|8301.1|124
1678289100000|2023-03-08 15:25:00|8338.4|8323.4|8322.6|8307.6|8344.5|8329.5|8319.1|8304.1|71
1678289400000|2023-03-08 15:30:00|8318.2|8303.2|8328.7|8313.7|8339.1|8324.1|8318.1|8303.1|141
1678289700000|2023-03-08 15:35:00|8329.2|8314.2|8340.3|8325.3|8369.8|8354.8|8329.2|8314.2|245
1678290000000|2023-03-08 15:40:00|8340.2|8325.2|8328.4|8313.4|8342|8327|8327.4|8312.4|91
1678290300000|2023-03-08 15:45:00|8329.2|8314.2|8306|8291|8334.8|8319.8|8306|8291|119
1678290600000|2023-03-08 15:50:00|8304.5|8289.5|8303.8|8288.8|8308.6|8293.6|8295.2|8280.2|221
1678290900000|2023-03-08 15:55:00|8305.3|8290.3|8300|8285|8310.8|8295.8|8294.8|8279.8|116
1678291200000|2023-03-08 16:00:00|8299.6|8284.6|8262.6|8247.6|8304.2|8289.2|8258.2|8243.2|405
1678291500000|2023-03-08 16:05:00|8264.6|8249.6|8276.4|8261.4|8280.4|8265.4|8264.6|8249.6|152
1678291800000|2023-03-08 16:10:00|8274.4|8259.4|8264|8249|8281.6|8266.6|8258.8|8243.8|160
1678292100000|2023-03-08 16:15:00|8263.6|8248.6|8265.7|8250.7|8271.5|8256.5|8260.2|8245.2|67
1678292400000|2023-03-08 16:20:00|8264.1|8249.1|8272.9|8257.9|8281.4|8266.4|8264.1|8249.1|78
1678292700000|2023-03-08 16:25:00|8272|8257|8282.1|8267.1|8284.5|8269.5|8264.5|8249.5|102
1678293000000|2023-03-08 16:30:00|8281|8266|8286.8|8271.8|8287.7|8272.7|8269.2|8254.2|190
1678293300000|2023-03-08 16:35:00|8286.3|8271.3|8275.8|8260.8|8286.9|8271.9|8271.4|8256.4|78
1678293600000|2023-03-08 16:40:00|8276.6|8261.6|8282.7|8267.7|8284.1|8269.1|8265.3|8250.3|87
1678293900000|2023-03-08 16:45:00|8282.2|8267.2|8294.4|8279.4|8295.9|8280.9|8276.6|8261.6|117
1678294200000|2023-03-08 16:50:00|8294.6|8279.6|8287|8272|8297.8|8282.8|8284.4|8269.4|55
1678294500000|2023-03-08 16:55:00|8287.4|8272.4|8298.9|8283.9|8301.9|8286.9|8282|8267|87
1678294800000|2023-03-08 17:00:00|8298.7|8283.7|8289.1|8274.1|8298.7|8283.7|8271.2|8256.2|123
1678295100000|2023-03-08 17:05:00|8289.2|8274.2|8242.2|8227.2|8289.2|8274.2|8240.8|8225.8|206
1678295400000|2023-03-08 17:10:00|8245.2|8230.2|8251.8|8236.8|8256.6|8241.6|8241.5|8226.5|91
1678295700000|2023-03-08 17:15:00|8250.8|8235.8|8247|8232|8253.8|8238.8|8246.3|8231.3|61
1678296000000|2023-03-08 17:20:00|8246.2|8231.2|8242.5|8227.5|8248|8233|8239.7|8224.7|90
1678296300000|2023-03-08 17:25:00|8242|8227|8250.5|8235.5|8252.5|8237.5|8242|8227|92
1678296600000|2023-03-08 17:30:00|8250.1|8235.1|8243.4|8228.4|8251.4|8236.4|8241.1|8226.1|69
1678296900000|2023-03-08 17:35:00|8244.1|8229.1|8250.1|8235.1|8256.2|8241.2|8243.6|8228.6|94
1678297200000|2023-03-08 17:40:00|8250.5|8235.5|8265.3|8250.3|8270.9|8255.9|8250.5|8235.5|126
1678297500000|2023-03-08 17:45:00|8263.8|8248.8|8257.9|8242.9|8266.1|8251.1|8256.5|8241.5|117
1678297800000|2023-03-08 17:50:00|8258|8243|8245.8|8230.8|8258|8243|8245.3|8230.3|83
1678298100000|2023-03-08 17:55:00|8245.9|8230.9|8244.9|8229.9|8249.1|8234.1|8244.9|8229.9|62
1678298400000|2023-03-08 18:00:00|8244.8|8229.8|8242|8227|8251|8236|8242|8227|110
1678298700000|2023-03-08 18:05:00|8243.1|8228.1|8249|8234|8252|8237|8241.4|8226.4|71
1678299000000|2023-03-08 18:10:00|8248.6|8233.6|8249.7|8234.7|8252.4|8237.4|8244.2|8229.2|51
1678299300000|2023-03-08 18:15:00|8249.3|8234.3|8253.8|8238.8|8253.8|8238.8|8247.5|8232.5|51
1678299600000|2023-03-08 18:20:00|8255.2|8240.2|8249.7|8234.7|8255.7|8240.7|8245.8|8230.8|33
1678299900000|2023-03-08 18:25:00|8249.4|8234.4|8252.5|8237.5|8254.5|8239.5|8247.7|8232.7|51
1678300200000|2023-03-08 18:30:00|8252.7|8237.7|8256.8|8241.8|8259.2|8244.2|8251.2|8236.2|41
1678300500000|2023-03-08 18:35:00|8256.4|8241.4|8254.9|8239.9|8256.4|8241.4|8250.8|8235.8|91
1678300800000|2023-03-08 18:40:00|8252.4|8237.4|8257.7|8242.7|8263.7|8248.7|8251.7|8236.7|72
1678301100000|2023-03-08 18:45:00|8256.8|8241.8|8263.9|8248.9|8265.6|8250.6|8255.9|8240.9|107
1678301400000|2023-03-08 18:50:00|8264|8249|8257.4|8242.4|8264|8249|8246|8231|128
1678301700000|2023-03-08 18:55:00|8257.8|8242.8|8263.9|8248.9|8265.9|8250.9|8248.2|8233.2|132
1678302000000|2023-03-08 19:00:00|8264.4|8249.4|8292.9|8277.9|8306.2|8291.2|8264.4|8249.4|240
1678302300000|2023-03-08 19:05:00|8293.1|8278.1|8292.6|8277.6|8295.1|8280.1|8275.8|8260.8|263
1678302600000|2023-03-08 19:10:00|8292.7|8277.7|8277.6|8262.6|8292.7|8277.7|8277.2|8262.2|752
1678302900000|2023-03-08 19:15:00|8277.7|8262.7|8286.7|8271.7|8288.9|8273.9|8277.7|8262.7|166
1678327200000|2023-03-09 02:00:00|8278.2|8263.2|8265.8|8250.8|8279.3|8264.3|8261.5|8246.5|32
1678327500000|2023-03-09 02:05:00|8265.3|8250.3|8278.3|8263.3|8278.6|8263.6|8262.8|8247.8|33
1678327800000|2023-03-09 02:10:00|8279.4|8264.4|8288.9|8273.9|8288.9|8273.9|8279|8264|31
1678328100000|2023-03-09 02:15:00|8288.5|8273.5|8295.1|8280.1|8295.6|8280.6|8288.5|8273.5|8
1678328400000|2023-03-09 02:20:00|8296.6|8281.6|8298.1|8283.1|8298.6|8283.6|8296.1|8281.1|10
1678328700000|2023-03-09 02:25:00|8298.6|8283.6|8294.6|8279.6|8300.4|8285.4|8291.1|8276.1|6
1678329000000|2023-03-09 02:30:00|8296.6|8281.6|8293.1|8278.1|8298.1|8283.1|8292.6|8277.6|2
1678329300000|2023-03-09 02:35:00|8295|8280|8296.3|8281.3|8297.3|8282.3|8295|8280|0
1678329600000|2023-03-09 02:40:00|8296.6|8281.6|8296.6|8281.6|8296.6|8281.6|8293.1|8278.1|8
1678329900000|2023-03-09 02:45:00|8297.1|8282.1|8297.6|8282.6|8297.6|8282.6|8296.3|8281.3|3
1678330200000|2023-03-09 02:50:00|8297.7|8282.7|8296.7|8281.7|8298.1|8283.1|8296.3|8281.3|1
1678330500000|2023-03-09 02:55:00|8296.3|8281.3|8287.6|8272.6|8296.7|8281.7|8287.6|8272.6|2
1678330800000|2023-03-09 03:00:00|8286.1|8271.1|8287.6|8272.6|8287.6|8272.6|8285.8|8270.8|0
1678331100000|2023-03-09 03:05:00|8288.1|8273.1|8290.1|8275.1|8290.6|8275.6|8288.1|8273.1|2
1678331400000|2023-03-09 03:10:00|8289.6|8274.6|8281.7|8266.7|8289.6|8274.6|8281.6|8266.6|1
1678331700000|2023-03-09 03:15:00|8281.6|8266.6|8287.6|8272.6|8288|8273|8281.6|8266.6|3
1678332000000|2023-03-09 03:20:00|8290|8275|8294.5|8279.5|8295|8280|8289.2|8274.2|11
1678332300000|2023-03-09 03:25:00|8294.9|8279.9|8294.9|8279.9|8295.4|8280.4|8294.5|8279.5|0
1678332600000|2023-03-09 03:30:00|8294.5|8279.5|8286.6|8271.6|8294.5|8279.5|8286.6|8271.6|3
1678332900000|2023-03-09 03:35:00|8287|8272|8287.1|8272.1|8288.1|8273.1|8286.6|8271.6|2
1678333200000|2023-03-09 03:40:00|8288.1|8273.1|8292.3|8277.3|8292.3|8277.3|8288.1|8273.1|1
1678333500000|2023-03-09 03:45:00|8292.4|8277.4|8291.5|8276.5|8292.4|8277.4|8291|8276|0
1678333800000|2023-03-09 03:50:00|8290.6|8275.6|8289.1|8274.1|8291.5|8276.5|8288.6|8273.6|0
1678334100000|2023-03-09 03:55:00|8288.6|8273.6|8288.6|8273.6|8288.6|8273.6|8288.6|8273.6|0
1678334400000|2023-03-09 04:00:00|8289.6|8274.6|8288.6|8273.6|8289.6|8274.6|8287.9|8272.9|0
1678335000000|2023-03-09 04:10:00|8290.1|8275.1|8289.6|8274.6|8290.1|8275.1|8288.1|8273.1|0
1678335300000|2023-03-09 04:15:00|8290|8275|8295.5|8280.5|8295.5|8280.5|8290|8275|4
1678335600000|2023-03-09 04:20:00|8295.9|8280.9|8295.5|8280.5|8296.4|8281.4|8295.5|8280.5|0
1678335900000|2023-03-09 04:25:00|8295.1|8280.1|8294.6|8279.6|8295.1|8280.1|8294.6|8279.6|1
1678336200000|2023-03-09 04:30:00|8295.5|8280.5|8295.2|8280.2|8295.5|8280.5|8295.1|8280.1|0
1678336500000|2023-03-09 04:35:00|8294.8|8279.8|8295.2|8280.2|8295.2|8280.2|8294.8|8279.8|1
1678336800000|2023-03-09 04:40:00|8295.7|8280.7|8295.7|8280.7|8295.7|8280.7|8295.7|8280.7|0
1678337100000|2023-03-09 04:45:00|8295.3|8280.3|8295.2|8280.2|8295.3|8280.3|8295.2|8280.2|0
1678337400000|2023-03-09 04:50:00|8296.2|8281.2|8304.2|8289.2|8306.4|8291.4|8296.2|8281.2|12
1678337700000|2023-03-09 04:55:00|8304.5|8289.5|8304.2|8289.2|8304.7|8289.7|8303.7|8288.7|0
1678338000000|2023-03-09 05:00:00|8303.7|8288.7|8301.7|8286.7|8304.2|8289.2|8300.7|8285.7|2
1678338300000|2023-03-09 05:05:00|8301.3|8286.3|8305.1|8290.1|8305.6|8290.6|8300.7|8285.7|13
1678338600000|2023-03-09 05:10:00|8304.3|8289.3|8304.6|8289.6|8305.4|8290.4|8303.7|8288.7|1
1678338900000|2023-03-09 05:15:00|8305.6|8290.6|8305.6|8290.6|8306.1|8291.1|8305.2|8290.2|0
1678339200000|2023-03-09 05:20:00|8305.2|8290.2|8305.6|8290.6|8306.1|8291.1|8305.2|8290.2|0
1678339500000|2023-03-09 05:25:00|8306.1|8291.1|8306.7|8291.7|8307.2|8292.2|8305.2|8290.2|6
1678339800000|2023-03-09 05:30:00|8306.3|8291.3|8305.6|8290.6|8307.6|8292.6|8305.2|8290.2|7
1678340100000|2023-03-09 05:35:00|8306.1|8291.1|8306.1|8291.1|8307.6|8292.6|8305.2|8290.2|11
1678340400000|2023-03-09 05:40:00|8305.2|8290.2|8305.2|8290.2|8306.1|8291.1|8304.8|8289.8|0
1678340700000|2023-03-09 05:45:00|8305.3|8290.3|8305.6|8290.6|8306.1|8291.1|8305.2|8290.2|1
1678341000000|2023-03-09 05:50:00|8305.2|8290.2|8306.6|8291.6|8307.6|8292.6|8305.2|8290.2|5
1678341300000|2023-03-09 05:55:00|8306.1|8291.1|8309.2|8294.2|8312.7|8297.7|8306.1|8291.1|21
1678341600000|2023-03-09 06:00:00|8308.2|8293.2|8298.2|8283.2|8309.2|8294.2|8298.2|8283.2|2
1678341900000|2023-03-09 06:05:00|8297.7|8282.7|8298.2|8283.2|8298.2|8283.2|8297.7|8282.7|0
1678342200000|2023-03-09 06:10:00|8298.6|8283.6|8306.5|8291.5|8306.5|8291.5|8297.8|8282.8|2
1678342500000|2023-03-09 06:15:00|8307|8292|8297.5|8282.5|8307.2|8292.2|8297|8282|20
1678342800000|2023-03-09 06:20:00|8297.1|8282.1|8293.7|8278.7|8298.3|8283.3|8292.9|8277.9|2
1678343100000|2023-03-09 06:25:00|8293.4|8278.4|8295|8280|8295.8|8280.8|8290.7|8275.7|3
1678343400000|2023-03-09 06:30:00|8293.7|8278.7|8292.2|8277.2|8294.1|8279.1|8289.7|8274.7|3
1678343700000|2023-03-09 06:35:00|8292|8277|8290.7|8275.7|8293.1|8278.1|8290.7|8275.7|2
1678344000000|2023-03-09 06:40:00|8291.1|8276.1|8294|8279|8294|8279|8288.7|8273.7|5
1678344300000|2023-03-09 06:45:00|8293.9|8278.9|8294|8279|8294|8279|8292.8|8277.8|2
1678344600000|2023-03-09 06:50:00|8289.3|8274.3|8293.4|8278.4|8295|8280|8289.3|8274.3|5
1678344900000|2023-03-09 06:55:00|8293.3|8278.3|8272.8|8257.8|8293.8|8278.8|8271.3|8256.3|15
1678345200000|2023-03-09 07:00:00|8272.3|8257.3|8273.9|8258.9|8276.8|8261.8|8270.9|8255.9|10
1678345500000|2023-03-09 07:05:00|8274.4|8259.4|8273.5|8258.5|8277|8262|8272.5|8257.5|5
1678345800000|2023-03-09 07:10:00|8273.3|8258.3|8272.5|8257.5|8273.5|8258.5|8271.1|8256.1|3
1678346100000|2023-03-09 07:15:00|8271.5|8256.5|8271.5|8256.5|8271.5|8256.5|8271.5|8256.5|0
1678346400000|2023-03-09 07:20:00|8271|8256|8269|8254|8272.5|8257.5|8268.3|8253.3|5
1678346700000|2023-03-09 07:25:00|8269.1|8254.1|8262.1|8247.1|8273.9|8258.9|8262.1|8247.1|4
1678347000000|2023-03-09 07:30:00|8262|8247|8259.4|8244.4|8264|8249|8258.4|8243.4|20
1678347300000|2023-03-09 07:35:00|8259|8244|8258.9|8243.9|8260.4|8245.4|8258.9|8243.9|4
1678347600000|2023-03-09 07:40:00|8258.5|8243.5|8272.4|8257.4|8273.9|8258.9|8258.3|8243.3|14
1678347900000|2023-03-09 07:45:00|8271.7|8256.7|8266.5|8251.5|8272.4|8257.4|8266.5|8251.5|2
1678348200000|2023-03-09 07:50:00|8266|8251|8252.4|8237.4|8266|8251|8252.4|8237.4|19
1678348500000|2023-03-09 07:55:00|8251.9|8236.9|8254.9|8239.9|8256.3|8241.3|8251.9|8236.9|8
1678348800000|2023-03-09 08:00:00|8254.8|8239.8|8255.8|8240.8|8256.8|8241.8|8254.3|8239.3|4
1678349100000|2023-03-09 08:05:00|8255.9|8240.9|8261.9|8246.9|8264.4|8249.4|8255.9|8240.9|5
1678349400000|2023-03-09 08:10:00|8262.7|8247.7|8260.3|8245.3|8266.4|8251.4|8257.9|8242.9|13
1678349700000|2023-03-09 08:15:00|8260.4|8245.4|8263.1|8248.1|8264.4|8249.4|8258.9|8243.9|7
1678350000000|2023-03-09 08:20:00|8262.7|8247.7|8276.1|8261.1|8280.4|8265.4|8262.7|8247.7|5
1678350300000|2023-03-09 08:25:00|8275.1|8260.1|8286.2|8271.2|8286.5|8271.5|8273.6|8258.6|11
1678350600000|2023-03-09 08:30:00|8286.5|8271.5|8277|8262|8287.1|8272.1|8277|8262|2
1678350900000|2023-03-09 08:35:00|8276.8|8261.8|8296|8281|8296|8281|8276.8|8261.8|24
1678351200000|2023-03-09 08:40:00|8296.4|8281.4|8307.7|8292.7|8308.5|8293.5|8291.6|8276.6|81
1678351500000|2023-03-09 08:45:00|8307.3|8292.3|8293.3|8278.3|8310.7|8295.7|8292.3|8277.3|3
1678351800000|2023-03-09 08:50:00|8296.2|8281.2|8294|8279|8296.2|8281.2|8290.8|8275.8|6
1678352100000|2023-03-09 08:55:00|8293.8|8278.8|8293.8|8278.8|8293.8|8278.8|8293.8|8278.8|0
1678352400000|2023-03-09 09:00:00|8293.3|8278.3|8274.9|8259.9|8293.3|8278.3|8273.4|8258.4|4
1678352700000|2023-03-09 09:05:00|8275.2|8260.2|8280.9|8265.9|8282.7|8267.7|8274.9|8259.9|4
1678353000000|2023-03-09 09:10:00|8280.4|8265.4|8280.4|8265.4|8281|8266|8280|8265|3
1678353300000|2023-03-09 09:15:00|8280.5|8265.5|8282.9|8267.9|8289.8|8274.8|8277|8262|7
1678353600000|2023-03-09 09:20:00|8282.5|8267.5|8276.9|8261.9|8282.5|8267.5|8276.4|8261.4|1
1678353900000|2023-03-09 09:25:00|8277.6|8262.6|8280.9|8265.9|8281.2|8266.2|8277.4|8262.4|1
1678354200000|2023-03-09 09:30:00|8282|8267|8277.9|8262.9|8282.4|8267.4|8277.4|8262.4|0
1678354500000|2023-03-09 09:35:00|8278.9|8263.9|8276.9|8261.9|8281.4|8266.4|8276.9|8261.9|1
1678354800000|2023-03-09 09:40:00|8276.4|8261.4|8279.4|8264.4|8281.3|8266.3|8275.4|8260.4|3
1678355100000|2023-03-09 09:45:00|8279|8264|8282.4|8267.4|8283.9|8268.9|8276.5|8261.5|6
1678355400000|2023-03-09 09:50:00|8282.8|8267.8|8286.3|8271.3|8289.3|8274.3|8278.9|8263.9|3
1678355700000|2023-03-09 09:55:00|8285.8|8270.8|8284.9|8269.9|8286.3|8271.3|8284.5|8269.5|1
1678356000000|2023-03-09 10:00:00|8284.5|8269.5|8293.3|8278.3|8295.4|8280.4|8282.5|8267.5|17
1678356300000|2023-03-09 10:05:00|8293.4|8278.4|8293.9|8278.9|8301.4|8286.4|8289.9|8274.9|8
1678356600000|2023-03-09 10:10:00|8294.7|8279.7|8301.7|8286.7|8301.7|8286.7|8294.7|8279.7|2
1678356900000|2023-03-09 10:15:00|8300.9|8285.9|8301.2|8286.2|8301.7|8286.7|8300.8|8285.8|0
1678357200000|2023-03-09 10:20:00|8300.8|8285.8|8307.9|8292.9|8307.9|8292.9|8300.8|8285.8|9
1678357500000|2023-03-09 10:25:00|8307.5|8292.5|8300.4|8285.4|8307.9|8292.9|8299|8284|6
1678357800000|2023-03-09 10:30:00|8299.9|8284.9|8296|8281|8300.4|8285.4|8295.4|8280.4|4
1678358100000|2023-03-09 10:35:00|8295.5|8280.5|8305|8290|8305|8290|8295.5|8280.5|1
1678358400000|2023-03-09 10:40:00|8305.4|8290.4|8297.7|8282.7|8306.4|8291.4|8296.8|8281.8|4
1678358700000|2023-03-09 10:45:00|8298.7|8283.7|8294.1|8279.1|8298.7|8283.7|8294.1|8279.1|5
1678359000000|2023-03-09 10:50:00|8293.9|8278.9|8299.9|8284.9|8300.4|8285.4|8293.9|8278.9|20
1678359300000|2023-03-09 10:55:00|8298.9|8283.9|8301.8|8286.8|8304.2|8289.2|8298.9|8283.9|3
1678359600000|2023-03-09 11:00:00|8302.7|8287.7|8305.7|8290.7|8306.2|8291.2|8302.3|8287.3|2
1678359900000|2023-03-09 11:05:00|8306.1|8291.1|8303.8|8288.8|8306.2|8291.2|8303.2|8288.2|2
1678360200000|2023-03-09 11:10:00|8303.4|8288.4|8299.3|8284.3|8304.3|8289.3|8298.4|8283.4|7
1678360500000|2023-03-09 11:15:00|8300.5|8285.5|8305.3|8290.3|8305.8|8290.8|8300.5|8285.5|3
1678360800000|2023-03-09 11:20:00|8305.7|8290.7|8305.2|8290.2|8306.7|8291.7|8300.3|8285.3|9
1678361100000|2023-03-09 11:25:00|8305.6|8290.6|8311.5|8296.5|8312.8|8297.8|8305.6|8290.6|27
1678361400000|2023-03-09 11:30:00|8312.5|8297.5|8325.3|8310.3|8326.7|8311.7|8308.8|8293.8|17
1678361700000|2023-03-09 11:35:00|8325.7|8310.7|8323.4|8308.4|8328.5|8313.5|8322.2|8307.2|25
1678362000000|2023-03-09 11:40:00|8323.9|8308.9|8328.5|8313.5|8328.5|8313.5|8317|8302|26
1678362300000|2023-03-09 11:45:00|8328|8313|8327.2|8312.2|8330|8315|8325|8310|22
1678362600000|2023-03-09 11:50:00|8327.3|8312.3|8317.1|8302.1|8327.3|8312.3|8316.4|8301.4|4
1678362900000|2023-03-09 11:55:00|8317.3|8302.3|8320.8|8305.8|8326.1|8311.1|8316.8|8301.8|4
1678363200000|2023-03-09 12:00:00|8319.8|8304.8|8315.8|8300.8|8320.3|8305.3|8314|8299|9
1678363500000|2023-03-09 12:05:00|8315.3|8300.3|8312.1|8297.1|8315.3|8300.3|8307.6|8292.6|8
1678363800000|2023-03-09 12:10:00|8313.5|8298.5|8318|8303|8318|8303|8313.5|8298.5|0
1678364100000|2023-03-09 12:15:00|8317.5|8302.5|8325.5|8310.5|8325.9|8310.9|8311.3|8296.3|18
1678364400000|2023-03-09 12:20:00|8325.3|8310.3|8317.3|8302.3|8325.5|8310.5|8316.5|8301.5|9
1678364700000|2023-03-09 12:25:00|8317.5|8302.5|8312.6|8297.6|8317.5|8302.5|8308|8293|11
1678365000000|2023-03-09 12:30:00|8311.5|8296.5|8307.8|8292.8|8317|8302|8307.8|8292.8|40
1678365300000|2023-03-09 12:35:00|8309|8294|8315.8|8300.8|8315.8|8300.8|8309|8294|5
1678365600000|2023-03-09 12:40:00|8317.8|8302.8|8328.5|8313.5|8328.5|8313.5|8317.8|8302.8|17
1678365900000|2023-03-09 12:45:00|8328.9|8313.9|8330.4|8315.4|8334.4|8319.4|8322.9|8307.9|134
1678366200000|2023-03-09 12:50:00|8329.5|8314.5|8329.9|8314.9|8330.4|8315.4|8328.1|8313.1|7
1678366500000|2023-03-09 12:55:00|8330.1|8315.1|8327.1|8312.1|8331.3|8316.3|8319.9|8304.9|41
1678366800000|2023-03-09 13:00:00|8326.7|8311.7|8288.7|8273.7|8326.7|8311.7|8286.7|8271.7|96
1678367100000|2023-03-09 13:05:00|8289.1|8274.1|8305.3|8290.3|8305.3|8290.3|8288.6|8273.6|66
1678367400000|2023-03-09 13:10:00|8305.1|8290.1|8308.6|8293.6|8320.4|8305.4|8303.4|8288.4|53
1678367700000|2023-03-09 13:15:00|8305.4|8290.4|8305.1|8290.1|8314.1|8299.1|8302.1|8287.1|32
1678368000000|2023-03-09 13:20:00|8304.7|8289.7|8309.1|8294.1|8309.3|8294.3|8299.6|8284.6|37
1678368300000|2023-03-09 13:25:00|8314.3|8299.3|8305.8|8290.8|8317.3|8302.3|8303.8|8288.8|47
1678368600000|2023-03-09 13:30:00|8304.6|8289.6|8290.6|8275.6|8309|8294|8287.2|8272.2|236
1678368900000|2023-03-09 13:35:00|8290.9|8275.9|8304.2|8289.2|8306.3|8291.3|8287.2|8272.2|87
1678369200000|2023-03-09 13:40:00|8306.6|8291.6|8311.9|8296.9|8323.1|8308.1|8305.9|8290.9|80
1678369500000|2023-03-09 13:45:00|8312.3|8297.3|8318.8|8303.8|8324.4|8309.4|8303.9|8288.9|44
1678369800000|2023-03-09 13:50:00|8318.4|8303.4|8323.4|8308.4|8323.8|8308.8|8312.1|8297.1|16
1678370100000|2023-03-09 13:55:00|8322.3|8307.3|8344.7|8329.7|8345.2|8330.2|8318.1|8303.1|134
1678370400000|2023-03-09 14:00:00|8345.7|8330.7|8360|8345|8364.4|8349.4|8338.1|8323.1|288
1678370700000|2023-03-09 14:05:00|8358|8343|8335.2|8320.2|8359.7|8344.7|8334.8|8319.8|147
1678371000000|2023-03-09 14:10:00|8335.3|8320.3|8340.9|8325.9|8350.2|8335.2|8333.8|8318.8|44
1678371300000|2023-03-09 14:15:00|8339.9|8324.9|8338.3|8323.3|8344.3|8329.3|8328.6|8313.6|42
1678371600000|2023-03-09 14:20:00|8337.3|8322.3|8349.8|8334.8|8349.8|8334.8|8336.3|8321.3|36
1678371900000|2023-03-09 14:25:00|8349.9|8334.9|8357.8|8342.8|8359|8344|8349.7|8334.7|80
1678372200000|2023-03-09 14:30:00|8357.1|8342.1|8348.3|8333.3|8357.5|8342.5|8324.4|8309.4|159
1678372500000|2023-03-09 14:35:00|8348.6|8333.6|8384.1|8369.1|8393.9|8378.9|8347.6|8332.6|326
1678372800000|2023-03-09 14:40:00|8384.9|8369.9|8346.5|8331.5|8389.2|8374.2|8344.6|8329.6|109
1678373100000|2023-03-09 14:45:00|8345.3|8330.3|8339.1|8324.1|8349.6|8334.6|8331.2|8316.2|154
1678373400000|2023-03-09 14:50:00|8339.6|8324.6|8340.6|8325.6|8348|8333|8328.7|8313.7|100
1678373700000|2023-03-09 14:55:00|8340.2|8325.2|8338.6|8323.6|8352.9|8337.9|8334.5|8319.5|72
1678374000000|2023-03-09 15:00:00|8338.5|8323.5|8336.9|8321.9|8345.4|8330.4|8314.9|8299.9|197
1678374300000|2023-03-09 15:05:00|8336.1|8321.1|8355.1|8340.1|8360.4|8345.4|8328.9|8313.9|112
1678374600000|2023-03-09 15:10:00|8354.7|8339.7|8322.7|8307.7|8354.7|8339.7|8315.2|8300.2|63
1678374900000|2023-03-09 15:15:00|8319.9|8304.9|8288.5|8273.5|8322.2|8307.2|8280|8265|183
1678375200000|2023-03-09 15:20:00|8286.6|8271.6|8295.1|8280.1|8312.7|8297.7|8286|8271|83
1678375500000|2023-03-09 15:25:00|8294.7|8279.7|8294|8279|8297|8282|8285.1|8270.1|65
1678375800000|2023-03-09 15:30:00|8294.5|8279.5|8306.4|8291.4|8306.4|8291.4|8288|8273|82
1678376100000|2023-03-09 15:35:00|8306.5|8291.5|8325.7|8310.7|8333.8|8318.8|8305.5|8290.5|81
1678376400000|2023-03-09 15:40:00|8325.5|8310.5|8354.1|8339.1|8368.1|8353.1|8320|8305|97
1678376700000|2023-03-09 15:45:00|8354.3|8339.3|8357.9|8342.9|8359.1|8344.1|8348|8333|71
1678377000000|2023-03-09 15:50:00|8357.5|8342.5|8317|8302|8359.4|8344.4|8313.6|8298.6|88
1678377300000|2023-03-09 15:55:00|8316|8301|8287|8272|8316|8301|8286.5|8271.5|78
1678377600000|2023-03-09 16:00:00|8286.8|8271.8|8276.8|8261.8|8298.3|8283.3|8269.9|8254.9|119
1678377900000|2023-03-09 16:05:00|8274.8|8259.8|8279.1|8264.1|8280.5|8265.5|8269|8254|80
1678378200000|2023-03-09 16:10:00|8279|8264|8277.4|8262.4|8291.9|8276.9|8273.2|8258.2|110
1678378500000|2023-03-09 16:15:00|8278.4|8263.4|8261.5|8246.5|8283|8268|8258|8243|122
1678378800000|2023-03-09 16:20:00|8260.8|8245.8|8269.5|8254.5|8276|8261|8260.8|8245.8|94
1678379100000|2023-03-09 16:25:00|8269.4|8254.4|8258|8243|8269.8|8254.8|8255.7|8240.7|96
1678379400000|2023-03-09 16:30:00|8257.5|8242.5|8258.5|8243.5|8259.4|8244.4|8245.5|8230.5|126
1678379700000|2023-03-09 16:35:00|8258.3|8243.3|8252.9|8237.9|8271.2|8256.2|8252.9|8237.9|83
1678380000000|2023-03-09 16:40:00|8251.9|8236.9|8239.2|8224.2|8258.2|8243.2|8235.6|8220.6|164
1678380300000|2023-03-09 16:45:00|8238.8|8223.8|8242.9|8227.9|8244.9|8229.9|8234.6|8219.6|115
1678380600000|2023-03-09 16:50:00|8241.8|8226.8|8255.6|8240.6|8256.7|8241.7|8240.4|8225.4|93
1678380900000|2023-03-09 16:55:00|8255.2|8240.2|8239.7|8224.7|8255.2|8240.2|8239.2|8224.2|38
1678381200000|2023-03-09 17:00:00|8238.9|8223.9|8243.5|8228.5|8246.7|8231.7|8235.2|8220.2|82
1678381500000|2023-03-09 17:05:00|8243.1|8228.1|8245.8|8230.8|8246.6|8231.6|8239|8224|59
1678381800000|2023-03-09 17:10:00|8246.1|8231.1|8244.8|8229.8|8249.3|8234.3|8240.5|8225.5|72
1678382100000|2023-03-09 17:15:00|8244.6|8229.6|8244.3|8229.3|8251.8|8236.8|8242.8|8227.8|39
1678382400000|2023-03-09 17:20:00|8243.3|8228.3|8254.5|8239.5|8256.6|8241.6|8243.3|8228.3|113
1678382700000|2023-03-09 17:25:00|8254.1|8239.1|8270.1|8255.1|8270.6|8255.6|8254.1|8239.1|59
1678383000000|2023-03-09 17:30:00|8269.8|8254.8|8280|8265|8288.5|8273.5|8266.1|8251.1|99
1678383300000|2023-03-09 17:35:00|8279.6|8264.6|8287.4|8272.4|8299|8284|8278.6|8263.6|88
1678383600000|2023-03-09 17:40:00|8287.2|8272.2|8266.9|8251.9|8289.2|8274.2|8266.1|8251.1|102
1678383900000|2023-03-09 17:45:00|8267.1|8252.1|8266|8251|8279.7|8264.7|8263.7|8248.7|78
1678384200000|2023-03-09 17:50:00|8266.5|8251.5|8272.7|8257.7|8280.4|8265.4|8265.1|8250.1|36
1678384500000|2023-03-09 17:55:00|8272.3|8257.3|8267.5|8252.5|8276.5|8261.5|8264.1|8249.1|74
1678384800000|2023-03-09 18:00:00|8267.1|8252.1|8269|8254|8275.2|8260.2|8264.1|8249.1|31
1678385100000|2023-03-09 18:05:00|8268.9|8253.9|8262.6|8247.6|8268.9|8253.9|8261.2|8246.2|27
1678385400000|2023-03-09 18:10:00|8262.5|8247.5|8258.5|8243.5|8264.5|8249.5|8256.7|8241.7|98
1678385700000|2023-03-09 18:15:00|8258.4|8243.4|8247.9|8232.9|8262.4|8247.4|8245.9|8230.9|78
1678386000000|2023-03-09 18:20:00|8247.5|8232.5|8247.9|8232.9|8254.9|8239.9|8244.2|8229.2|94
1678386300000|2023-03-09 18:25:00|8247.5|8232.5|8253.6|8238.6|8254.1|8239.1|8242|8227|60
1678386600000|2023-03-09 18:30:00|8253.2|8238.2|8243.4|8228.4|8253.9|8238.9|8242.2|8227.2|128
1678386900000|2023-03-09 18:35:00|8243.2|8228.2|8238.1|8223.1|8244.5|8229.5|8236.7|8221.7|90
1678387200000|2023-03-09 18:40:00|8238|8223|8238.9|8223.9|8242.6|8227.6|8235.9|8220.9|65
1678387500000|2023-03-09 18:45:00|8239.3|8224.3|8234.8|8219.8|8240.3|8225.3|8231|8216|220
1678387800000|2023-03-09 18:50:00|8234.3|8219.3|8231.8|8216.8|8238.1|8223.1|8231.1|8216.1|148
1678388100000|2023-03-09 18:55:00|8231.3|8216.3|8232.4|8217.4|8233.7|8218.7|8230.3|8215.3|111
1678388400000|2023-03-09 19:00:00|8231.7|8216.7|8217.9|8202.9|8232.4|8217.4|8212.8|8197.8|709
1678388700000|2023-03-09 19:05:00|8217.4|8202.4|8220|8205|8247.5|8232.5|8217.4|8202.4|329
1678389000000|2023-03-09 19:10:00|8219.2|8204.2|8246.2|8231.2|8250.5|8235.5|8207.9|8192.9|1201
1678389300000|2023-03-09 19:15:00|8245.4|8230.4|8245.7|8230.7|8245.7|8230.7|8237.7|8222.7|207
1678413600000|2023-03-10 02:00:00|8248.7|8233.7|8220.5|8205.5|8252.7|8233.9|8218.5|8203.5|52
1678413900000|2023-03-10 02:05:00|8220|8205|8209.4|8194.4|8220|8205|8207.1|8192.1|123
1678414200000|2023-03-10 02:10:00|8210.4|8195.4|8199.8|8184.8|8210.4|8195.4|8197.3|8182.3|61
1678414500000|2023-03-10 02:15:00|8200|8185|8192.9|8177.9|8200|8185|8192.9|8177.9|79
1678414800000|2023-03-10 02:20:00|8192.5|8177.5|8195.9|8180.9|8196.1|8181.1|8191.1|8176.1|33
1678415100000|2023-03-10 02:25:00|8193|8178|8191.5|8176.5|8193.4|8178.4|8189.9|8174.9|37
1678415400000|2023-03-10 02:30:00|8190.8|8175.8|8199.9|8184.9|8203.3|8188.3|8190.2|8175.2|35
1678415700000|2023-03-10 02:35:00|8199.4|8184.4|8202.9|8187.9|8203.4|8188.4|8199.4|8184.4|12
1678416000000|2023-03-10 02:40:00|8201.9|8186.9|8201.7|8186.7|8202.4|8187.4|8194.9|8179.9|10
1678416300000|2023-03-10 02:45:00|8200.2|8185.2|8200|8185|8202.7|8187.7|8199.2|8184.2|9
1678416600000|2023-03-10 02:50:00|8199.5|8184.5|8202.7|8187.7|8209.9|8194.9|8197.7|8182.7|53
1678416900000|2023-03-10 02:55:00|8202.3|8187.3|8199.9|8184.9|8205.3|8190.3|8199.8|8184.8|9
1678417200000|2023-03-10 03:00:00|8200.3|8185.3|8199.1|8184.1|8200.4|8185.4|8193.7|8178.7|3
1678417500000|2023-03-10 03:05:00|8197.1|8182.1|8201.7|8186.7|8201.7|8186.7|8197.1|8182.1|3
1678417800000|2023-03-10 03:10:00|8201.3|8186.3|8193.3|8178.3|8201.3|8186.3|8192.9|8177.9|8
1678418100000|2023-03-10 03:15:00|8193.2|8178.2|8197.9|8182.9|8211.7|8196.7|8193.2|8178.2|40
1678418400000|2023-03-10 03:20:00|8197.7|8182.7|8197.4|8182.4|8197.7|8182.7|8189.7|8174.7|28
1678418700000|2023-03-10 03:25:00|8196.9|8181.9|8201.4|8186.4|8210.7|8195.7|8194.9|8179.9|74
1678419000000|2023-03-10 03:30:00|8201.9|8186.9|8198.4|8183.4|8201.9|8186.9|8197.3|8182.3|2
1678419300000|2023-03-10 03:35:00|8207.3|8192.3|8213.3|8198.3|8213.5|8198.5|8207.3|8192.3|14
1678419600000|2023-03-10 03:40:00|8213.5|8198.5|8209|8194|8213.5|8198.5|8207|8192|3
1678419900000|2023-03-10 03:45:00|8208.6|8193.6|8206.5|8191.5|8209.5|8194.5|8206.5|8191.5|2
1678420200000|2023-03-10 03:50:00|8206.6|8191.6|8206.5|8191.5|8208|8193|8206.5|8191.5|5
1678420500000|2023-03-10 03:55:00|8209.5|8194.5|8211.1|8196.1|8211.1|8196.1|8207.5|8192.5|3
1678420800000|2023-03-10 04:00:00|8210.7|8195.7|8209.8|8194.8|8211.7|8196.7|8209|8194|6
1678421100000|2023-03-10 04:05:00|8210|8195|8210.5|8195.5|8212.5|8197.5|8210|8195|1
1678421400000|2023-03-10 04:10:00|8211|8196|8209.2|8194.2|8211.4|8196.4|8208.7|8193.7|1
1678421700000|2023-03-10 04:15:00|8208.9|8193.9|8200.6|8185.6|8209.2|8194.2|8200.6|8185.6|8
1678422000000|2023-03-10 04:20:00|8200.5|8185.5|8209|8194|8209|8194|8200.5|8185.5|3
1678422300000|2023-03-10 04:25:00|8208.6|8193.6|8209|8194|8209|8194|8206.5|8191.5|1
1678422600000|2023-03-10 04:30:00|8208.5|8193.5|8213.5|8198.5|8213.5|8198.5|8208.5|8193.5|2
1678422900000|2023-03-10 04:35:00|8211.5|8196.5|8214.9|8199.9|8214.9|8199.9|8209.8|8194.8|6
1678423200000|2023-03-10 04:40:00|8215.3|8200.3|8214|8199|8219.8|8204.8|8214|8199|18
1678423500000|2023-03-10 04:45:00|8213.5|8198.5|8214.4|8199.4|8214.5|8199.5|8213.5|8198.5|0
1678423800000|2023-03-10 04:50:00|8214.5|8199.5|8214|8199|8214.5|8199.5|8213.5|8198.5|0
1678424100000|2023-03-10 04:55:00|8214.4|8199.4|8212.6|8197.6|8219.4|8204.4|8212.6|8197.6|5
1678424400000|2023-03-10 05:00:00|8213|8198|8217.5|8202.5|8217.9|8202.9|8211.5|8196.5|1
1678424700000|2023-03-10 05:05:00|8219.9|8204.9|8219.5|8204.5|8220.5|8205.5|8219.5|8204.5|2
1678425000000|2023-03-10 05:10:00|8217.3|8202.3|8217.5|8202.5|8220|8205|8215|8200|2
1678425300000|2023-03-10 05:15:00|8219.9|8204.9|8219.4|8204.4|8220.5|8205.5|8219.4|8204.4|2
1678425600000|2023-03-10 05:20:00|8220.2|8205.2|8219|8204|8220.5|8205.5|8219|8204|0
1678425900000|2023-03-10 05:25:00|8219.5|8204.5|8218.5|8203.5|8220|8205|8218|8203|2
1678426200000|2023-03-10 05:30:00|8218.2|8203.2|8219.1|8204.1|8219.9|8204.9|8214.7|8199.7|6
1678426500000|2023-03-10 05:35:00|8219.4|8204.4|8234.9|8219.9|8234.9|8219.9|8218.4|8203.4|2
1678426800000|2023-03-10 05:40:00|8235.6|8220.6|8238.8|8223.8|8242.8|8227.8|8235.4|8220.4|8
1678427100000|2023-03-10 05:45:00|8239.1|8224.1|8239.9|8224.9|8239.9|8224.9|8239.1|8224.1|1
1678427400000|2023-03-10 05:50:00|8241.1|8226.1|8244.3|8229.3|8246.8|8231.8|8239.8|8224.8|3
1678427700000|2023-03-10 05:55:00|8240.6|8225.6|8236.1|8221.1|8240.6|8225.6|8235.6|8220.6|4
1678428000000|2023-03-10 06:00:00|8235.8|8220.8|8235.2|8220.2|8237.2|8222.2|8235.2|8220.2|1
1678428300000|2023-03-10 06:05:00|8234.4|8219.4|8234.2|8219.2|8234.4|8219.4|8233.8|8218.8|0
1678428600000|2023-03-10 06:10:00|8233.8|8218.8|8234.7|8219.7|8234.7|8219.7|8233.8|8218.8|1
1678428900000|2023-03-10 06:15:00|8234.8|8219.8|8234|8219|8234.8|8219.8|8233|8218|1
1678429200000|2023-03-10 06:20:00|8233.2|8218.2|8232|8217|8233.2|8218.2|8232|8217|0
1678429500000|2023-03-10 06:25:00|8232.1|8217.1|8233.1|8218.1|8233.1|8218.1|8232.1|8217.1|0
1678429800000|2023-03-10 06:30:00|8232.7|8217.7|8232.6|8217.6|8232.7|8217.7|8232.6|8217.6|0
1678430100000|2023-03-10 06:35:00|8232.5|8217.5|8232.1|8217.1|8232.5|8217.5|8232.1|8217.1|0
1678430400000|2023-03-10 06:40:00|8232|8217|8230.4|8215.4|8232|8217|8229.2|8214.2|1
1678430700000|2023-03-10 06:45:00|8227.1|8212.1|8216.9|8201.9|8227.1|8212.1|8214.5|8199.5|16
1678431000000|2023-03-10 06:50:00|8216.4|8201.4|8229.9|8214.9|8229.9|8214.9|8216.4|8201.4|3
1678431300000|2023-03-10 06:55:00|8231.7|8216.7|8220.6|8205.6|8234.5|8219.5|8220.6|8205.6|31
1678431600000|2023-03-10 07:00:00|8219.8|8204.8|8220.1|8205.1|8221.1|8206.1|8219.6|8204.6|0
1678431900000|2023-03-10 07:05:00|8220.6|8205.6|8226.6|8211.6|8232.1|8217.1|8220.1|8205.1|16
1678432200000|2023-03-10 07:10:00|8226.1|8211.1|8228.3|8213.3|8229|8214|8222.1|8207.1|5
1678432500000|2023-03-10 07:15:00|8228.4|8213.4|8222.1|8207.1|8228.4|8213.4|8221.8|8206.8|1
1678432800000|2023-03-10 07:20:00|8221.8|8206.8|8224.5|8209.5|8226.5|8211.5|8221.1|8206.1|4
1678433100000|2023-03-10 07:25:00|8223.5|8208.5|8222.5|8207.5|8223.5|8208.5|8221|8206|3
1678433400000|2023-03-10 07:30:00|8222.2|8207.2|8221.5|8206.5|8223|8208|8220.5|8205.5|3
1678433700000|2023-03-10 07:35:00|8221|8206|8218|8203|8230|8215|8217.2|8202.2|13
1678434000000|2023-03-10 07:40:00|8217.3|8202.3|8214.7|8199.7|8217.3|8202.3|8214.7|8199.7|5
1678434300000|2023-03-10 07:45:00|8214.3|8199.3|8216.7|8201.7|8218|8203|8212.7|8197.7|11
1678434600000|2023-03-10 07:50:00|8217.7|8202.7|8214.2|8199.2|8217.7|8202.7|8214.2|8199.2|1
1678434900000|2023-03-10 07:55:00|8213.8|8198.8|8218.2|8203.2|8218.2|8203.2|8213.2|8198.2|9
1678435200000|2023-03-10 08:00:00|8218.9|8203.9|8218.1|8203.1|8219.2|8204.2|8218.1|8203.1|1
1678435500000|2023-03-10 08:05:00|8218.2|8203.2|8214.1|8199.1|8219.6|8204.6|8213.1|8198.1|12
1678435800000|2023-03-10 08:10:00|8213.1|8198.1|8208.7|8193.7|8219.1|8204.1|8208.7|8193.7|17
1678436100000|2023-03-10 08:15:00|8209.1|8194.1|8209.3|8194.3|8213.7|8198.7|8207.7|8192.7|14
1678436400000|2023-03-10 08:20:00|8209.7|8194.7|8212.2|8197.2|8214.2|8199.2|8209.3|8194.3|1
1678436700000|2023-03-10 08:25:00|8211.1|8196.1|8216.5|8201.5|8216.7|8201.7|8210.3|8195.3|5
1678437000000|2023-03-10 08:30:00|8216.6|8201.6|8213.2|8198.2|8216.6|8201.6|8209.8|8194.8|2
1678437300000|2023-03-10 08:35:00|8214|8199|8230.6|8215.6|8232.1|8217.1|8214|8199|8
1678437600000|2023-03-10 08:40:00|8230.2|8215.2|8219.2|8204.2|8232.6|8217.6|8219.2|8204.2|15
1678437900000|2023-03-10 08:45:00|8218.9|8203.9|8220.6|8205.6|8229.1|8214.1|8216.2|8201.2|12
1678438200000|2023-03-10 08:50:00|8220.1|8205.1|8222.6|8207.6|8224.6|8209.6|8218.6|8203.6|6
1678438500000|2023-03-10 08:55:00|8221.2|8206.2|8220.6|8205.6|8224.6|8209.6|8220.6|8205.6|6
1678438800000|2023-03-10 09:00:00|8219.9|8204.9|8211.7|8196.7|8219.9|8204.9|8211.2|8196.2|1
1678439100000|2023-03-10 09:05:00|8212.1|8197.1|8220.2|8205.2|8221.7|8206.7|8212.1|8197.1|9
1678439400000|2023-03-10 09:10:00|8219.5|8204.5|8213.7|8198.7|8219.9|8204.9|8212.9|8197.9|0
1678439700000|2023-03-10 09:15:00|8213.8|8198.8|8213.1|8198.1|8218.1|8203.1|8213.1|8198.1|10
1678440000000|2023-03-10 09:20:00|8212.4|8197.4|8211|8196|8213.6|8198.6|8211|8196|10
1678440300000|2023-03-10 09:25:00|8210.9|8195.9|8210.9|8195.9|8213.9|8198.9|8210.9|8195.9|4
1678440600000|2023-03-10 09:30:00|8213.9|8198.9|8214.9|8199.9|8217.9|8202.9|8213.9|8198.9|7
1678440900000|2023-03-10 09:35:00|8220.9|8205.9|8216.5|8201.5|8223.4|8208.4|8216.5|8201.5|23
1678441200000|2023-03-10 09:40:00|8216|8201|8212.4|8197.4|8218.9|8203.9|8212.4|8197.4|21
1678441500000|2023-03-10 09:45:00|8212.8|8197.8|8209.9|8194.9|8214.4|8199.4|8209.5|8194.5|8
1678441800000|2023-03-10 09:50:00|8209.5|8194.5|8199|8184|8210.9|8195.9|8199|8184|33
1678442100000|2023-03-10 09:55:00|8198.8|8183.8|8199.7|8184.7|8205|8190|8198.3|8183.3|12
1678442400000|2023-03-10 10:00:00|8199.8|8184.8|8201.3|8186.3|8203.9|8188.9|8198.3|8183.3|6
1678442700000|2023-03-10 10:05:00|8200.8|8185.8|8201.3|8186.3|8201.3|8186.3|8200.8|8185.8|1
1678443000000|2023-03-10 10:10:00|8200.5|8185.5|8200.8|8185.8|8202|8187|8196.8|8181.8|19
1678443300000|2023-03-10 10:15:00|8200.3|8185.3|8201.4|8186.4|8203|8188|8199.8|8184.8|6
1678443600000|2023-03-10 10:20:00|8201.3|8186.3|8200.4|8185.4|8204|8189|8200.4|8185.4|11
1678443900000|2023-03-10 10:25:00|8200.8|8185.8|8199.9|8184.9|8204.5|8189.5|8199.9|8184.9|4
1678444200000|2023-03-10 10:30:00|8199.8|8184.8|8199.1|8184.1|8200.1|8185.1|8199.1|8184.1|0
1678444500000|2023-03-10 10:35:00|8198.7|8183.7|8198.3|8183.3|8198.7|8183.7|8197.4|8182.4|16
1678444800000|2023-03-10 10:40:00|8197.8|8182.8|8197.1|8182.1|8199.6|8184.6|8197.1|8182.1|8
1678445100000|2023-03-10 10:45:00|8199.9|8184.9|8203.6|8188.6|8205.4|8190.4|8198.1|8183.1|10
1678445400000|2023-03-10 10:50:00|8203.1|8188.1|8204.5|8189.5|8204.5|8189.5|8199.9|8184.9|6
1678445700000|2023-03-10 10:55:00|8204|8189|8197.7|8182.7|8210.5|8195.5|8195.7|8180.7|47
1678446000000|2023-03-10 11:00:00|8197|8182|8193.8|8178.8|8198.8|8183.8|8193.8|8178.8|6
1678446300000|2023-03-10 11:05:00|8195|8180|8194.6|8179.6|8197.6|8182.6|8193.1|8178.1|7
1678446600000|2023-03-10 11:10:00|8194.2|8179.2|8189.7|8174.7|8194.2|8179.2|8188.7|8173.7|21
1678446900000|2023-03-10 11:15:00|8189.4|8174.4|8188.7|8173.7|8189.4|8174.4|8182.6|8167.6|31
1678447200000|2023-03-10 11:20:00|8188.3|8173.3|8186.2|8171.2|8189.1|8174.1|8185.6|8170.6|8
1678447500000|2023-03-10 11:25:00|8185.2|8170.2|8188.7|8173.7|8189.2|8174.2|8184.2|8169.2|21
1678447800000|2023-03-10 11:30:00|8189.9|8174.9|8189.4|8174.4|8192.2|8177.2|8185.4|8170.4|13
1678448100000|2023-03-10 11:35:00|8188.9|8173.9|8193.6|8178.6|8193.6|8178.6|8187.9|8172.9|16
1678448400000|2023-03-10 11:40:00|8193.1|8178.1|8183.9|8168.9|8193.1|8178.1|8183.6|8168.6|18
1678448700000|2023-03-10 11:45:00|8183.8|8168.8|8187|8172|8192.3|8177.3|8183.8|8168.8|20
1678449000000|2023-03-10 11:50:00|8186.9|8171.9|8186.4|8171.4|8190.9|8175.9|8186.4|8171.4|4
1678449300000|2023-03-10 11:55:00|8186.6|8171.6|8188.5|8173.5|8189.8|8174.8|8186|8171|5
1678449600000|2023-03-10 12:00:00|8188|8173|8183.7|8168.7|8188|8173|8183.2|8168.2|10
1678449900000|2023-03-10 12:05:00|8184|8169|8185|8170|8185.7|8170.7|8182.3|8167.3|17
1678450200000|2023-03-10 12:10:00|8185.2|8170.2|8189.5|8174.5|8190|8175|8183.5|8168.5|24
1678450500000|2023-03-10 12:15:00|8190|8175|8185.7|8170.7|8191.5|8176.5|8184.7|8169.7|12
1678450800000|2023-03-10 12:20:00|8185.3|8170.3|8188.3|8173.3|8188.3|8173.3|8183.7|8168.7|8
1678451100000|2023-03-10 12:25:00|8189|8174|8182.2|8167.2|8192.2|8177.2|8182.2|8167.2|9
1678451400000|2023-03-10 12:30:00|8181.4|8166.4|8166.7|8151.7|8181.4|8166.4|8163.6|8148.6|240
1678451700000|2023-03-10 12:35:00|8167.1|8152.1|8160.8|8145.8|8169.1|8154.1|8157.9|8142.9|73
1678452000000|2023-03-10 12:40:00|8159.6|8144.6|8163.1|8148.1|8165.7|8150.7|8157.4|8142.4|50
1678452300000|2023-03-10 12:45:00|8162.7|8147.7|8165.8|8150.8|8169.9|8154.9|8162.2|8147.2|37
1678452600000|2023-03-10 12:50:00|8165.3|8150.3|8155.8|8140.8|8166.3|8151.3|8155.8|8140.8|115
1678452900000|2023-03-10 12:55:00|8158.1|8143.1|8148.5|8133.5|8162.6|8147.6|8148|8133|76
1678453200000|2023-03-10 13:00:00|8148|8133|8139.4|8124.4|8154.5|8139.5|8138|8123|266
1678453500000|2023-03-10 13:05:00|8138.9|8123.9|8133|8118|8138.9|8123.9|8131.1|8116.1|200
1678453800000|2023-03-10 13:10:00|8132.7|8117.7|8097.9|8082.9|8132.7|8117.7|8096.5|8081.5|648
1678454100000|2023-03-10 13:15:00|8098.2|8083.2|8098.7|8083.7|8101.5|8086.5|8092.9|8077.9|181
1678454400000|2023-03-10 13:20:00|8099.9|8084.9|8084|8069|8102.1|8087.1|8083.1|8068.1|210
1678454700000|2023-03-10 13:25:00|8083.5|8068.5|8088.7|8073.7|8089.7|8074.7|8079.1|8064.1|267
1678455000000|2023-03-10 13:30:00|8088.2|8073.2|8148.5|8133.5|8155.3|8140.3|8083.2|8068.2|596
1678455300000|2023-03-10 13:35:00|8148.1|8133.1|8166.5|8151.5|8202.7|8187.7|8144|8129|385
1678455600000|2023-03-10 13:40:00|8166.4|8151.4|8226.2|8211.2|8240.5|8225.5|8153.9|8138.9|371
1678455900000|2023-03-10 13:45:00|8226.1|8211.1|8187.1|8172.1|8228.4|8213.4|8181.4|8166.4|135
1678456200000|2023-03-10 13:50:00|8187.2|8172.2|8200.4|8185.4|8207.7|8192.7|8175.4|8160.4|70
1678456500000|2023-03-10 13:55:00|8198.4|8183.4|8174.6|8159.6|8205.9|8190.9|8174.1|8159.1|67
1678456800000|2023-03-10 14:00:00|8175.1|8160.1|8151.2|8136.2|8176.1|8161.1|8139.2|8124.2|91
1678457100000|2023-03-10 14:05:00|8150.8|8135.8|8142.2|8127.2|8156.8|8141.8|8130.2|8115.2|61
1678457400000|2023-03-10 14:10:00|8140.7|8125.7|8142.8|8127.8|8148.2|8133.2|8133.3|8118.3|151
1678457700000|2023-03-10 14:15:00|8142.3|8127.3|8164.5|8149.5|8165.7|8150.7|8136.9|8121.9|60
1678458000000|2023-03-10 14:20:00|8164.2|8149.2|8169.7|8154.7|8174.4|8159.4|8164|8149|48
1678458300000|2023-03-10 14:25:00|8168.9|8153.9|8164.7|8149.7|8168.9|8153.9|8156|8141|68
1678458600000|2023-03-10 14:30:00|8163.2|8148.2|8147.4|8132.4|8163.2|8148.2|8142.9|8127.9|100
1678458900000|2023-03-10 14:35:00|8146.9|8131.9|8156.9|8141.9|8159.7|8144.7|8141.4|8126.4|95
1678459200000|2023-03-10 14:40:00|8156.8|8141.8|8142.7|8127.7|8164.2|8149.2|8136.2|8121.2|153
1678459500000|2023-03-10 14:45:00|8143.1|8128.1|8124.1|8109.1|8143.8|8128.8|8115.5|8100.5|246
1678459800000|2023-03-10 14:50:00|8124|8109|8124.4|8109.4|8140.5|8125.5|8116.8|8101.8|187
1678460100000|2023-03-10 14:55:00|8123.3|8108.3|8149.4|8134.4|8164.5|8149.5|8115.3|8100.3|273
1678460400000|2023-03-10 15:00:00|8149|8134|8125.2|8110.2|8150.8|8135.8|8113.1|8098.1|164
1678460700000|2023-03-10 15:05:00|8124.8|8109.8|8110.4|8095.4|8127.5|8112.5|8104.9|8089.9|186
1678461000000|2023-03-10 15:10:00|8109.6|8094.6|8083.2|8068.2|8111.9|8096.9|8083.1|8068.1|322
1678461300000|2023-03-10 15:15:00|8083.1|8068.1|8077.6|8062.6|8087|8072|8064.7|8049.7|548
1678461600000|2023-03-10 15:20:00|8077.2|8062.2|8068.9|8053.9|8086|8071|8064.5|8049.5|614
1678461900000|2023-03-10 15:25:00|8069.3|8054.3|8051.3|8036.3|8071.6|8056.6|8051.3|8036.3|338
1678462200000|2023-03-10 15:30:00|8050.4|8035.4|8045.7|8030.7|8057|8042|8043.9|8028.9|594
1678462500000|2023-03-10 15:35:00|8046.7|8031.7|8039.3|8024.3|8051.7|8036.7|8035|8020|456
1678462800000|2023-03-10 15:40:00|8039.4|8024.4|8015.7|8000.7|8042.9|8027.9|8010.3|7995.3|953
1678463100000|2023-03-10 15:45:00|8015.3|8000.3|8004.2|7989.2|8015.4|8000.4|7999.7|7984.7|490
1678463400000|2023-03-10 15:50:00|8003.7|7988.7|8008.8|7993.8|8012.4|7997.4|7997.7|7982.7|455
1678463700000|2023-03-10 15:55:00|8008.7|7993.7|8031.2|8016.2|8035|8020|8002.3|7987.3|470
1678464000000|2023-03-10 16:00:00|8030.8|8015.8|7993.5|7978.5|8030.8|8015.8|7990.6|7975.6|398
1678464300000|2023-03-10 16:05:00|7992.6|7977.6|8007.1|7992.1|8011.2|7996.2|7992.6|7977.6|308
1678464600000|2023-03-10 16:10:00|8010.2|7995.2|8031.6|8016.6|8043.6|8028.6|8005.1|7990.1|337
1678464900000|2023-03-10 16:15:00|8031.2|8016.2|8015.7|8000.7|8031.6|8016.6|8006.6|7991.6|124
1678465200000|2023-03-10 16:20:00|8016.2|8001.2|8033.5|8018.5|8052|8037|8011.2|7996.2|192
1678465500000|2023-03-10 16:25:00|8033.2|8018.2|8013|7998|8034|8019|8012|7997|142
1678465800000|2023-03-10 16:30:00|8012|7997|8006.5|7991.5|8012.9|7997.9|8000.6|7985.6|147
1678466100000|2023-03-10 16:35:00|8006.1|7991.1|7997.8|7982.8|8008.4|7993.4|7993.8|7978.8|191
1678466400000|2023-03-10 16:40:00|7998.6|7983.6|7994.2|7979.2|8001.8|7986.8|7991.4|7976.4|258
1678466700000|2023-03-10 16:45:00|7994|7979|7981.8|7966.8|7998.6|7983.6|7980.5|7965.5|286
1678467000000|2023-03-10 16:50:00|7982.2|7967.2|7983.8|7968.8|7984.3|7969.3|7971.6|7956.6|284
1678467300000|2023-03-10 16:55:00|7982.6|7967.6|7981.5|7966.5|7983.9|7968.9|7971.7|7956.7|161
1678467600000|2023-03-10 17:00:00|7981.2|7966.2|7976.5|7961.5|7981.3|7966.3|7971.7|7956.7|140
1678467900000|2023-03-10 17:05:00|7976|7961|7959.3|7944.3|7978.8|7963.8|7956.8|7941.8|178
1678468200000|2023-03-10 17:10:00|7958.9|7943.9|7950.8|7935.8|7959.3|7944.3|7947.4|7932.4|364
1678468500000|2023-03-10 17:15:00|7952.3|7937.3|7950.4|7935.4|7954.2|7939.2|7946.8|7931.8|254
1678468800000|2023-03-10 17:20:00|7950.8|7935.8|7956.9|7941.9|7963.3|7948.3|7950.1|7935.1|156
1678469100000|2023-03-10 17:25:00|7956.4|7941.4|7960.3|7945.3|7961.2|7946.2|7953.4|7938.4|263
1678469400000|2023-03-10 17:30:00|7960|7945|7965.4|7950.4|7967|7952|7957.2|7942.2|194
1678469700000|2023-03-10 17:35:00|7965.7|7950.7|7963.4|7948.4|7973.3|7958.3|7962.4|7947.4|264
1678470000000|2023-03-10 17:40:00|7962.9|7947.9|7956.1|7941.1|7963.4|7948.4|7953.6|7938.6|233
1678470300000|2023-03-10 17:45:00|7956.5|7941.5|7955.2|7940.2|7958.7|7943.7|7954.8|7939.8|175
1678470600000|2023-03-10 17:50:00|7955.1|7940.1|7958.2|7943.2|7959.4|7944.4|7954.4|7939.4|97
1678470900000|2023-03-10 17:55:00|7957.9|7942.9|7951.9|7936.9|7958.6|7943.6|7947.2|7932.2|209
1678471200000|2023-03-10 18:00:00|7951.5|7936.5|7947.6|7932.6|7954.3|7939.3|7947.5|7932.5|81
1678471500000|2023-03-10 18:05:00|7947.3|7932.3|7937.1|7922.1|7950.3|7935.3|7936.8|7921.8|333
1678471800000|2023-03-10 18:10:00|7937.3|7922.3|7933.1|7918.1|7937.6|7922.6|7932.3|7917.3|222
1678472100000|2023-03-10 18:15:00|7932.8|7917.8|7930.9|7915.9|7932.8|7917.8|7930.9|7915.9|231
1678472400000|2023-03-10 18:20:00|7931.7|7916.7|7921.7|7906.7|7931.7|7916.7|7921.3|7906.3|206
1678472700000|2023-03-10 18:25:00|7921.9|7906.9|7921.4|7906.4|7936.9|7921.9|7919.8|7904.8|202
1678473000000|2023-03-10 18:30:00|7920.9|7905.9|7908|7893|7924.9|7909.9|7907.3|7892.3|231
1678473300000|2023-03-10 18:35:00|7907.6|7892.6|7892.8|7877.8|7908.1|7893.1|7891|7876|263
1678473600000|2023-03-10 18:40:00|7894.6|7879.6|7868.6|7853.6|7894.6|7879.6|7865.9|7850.9|534
1678473900000|2023-03-10 18:45:00|7867.6|7852.6|7852.5|7837.5|7869.3|7854.3|7852.5|7837.5|697
1678474200000|2023-03-10 18:50:00|7852.4|7837.4|7850|7835|7857.1|7842.1|7849.9|7834.9|555
1678474500000|2023-03-10 18:55:00|7850.2|7835.2|7848.9|7833.9|7851.6|7836.6|7848.9|7833.9|446
1678474800000|2023-03-10 19:00:00|7849.6|7834.6|7852.8|7837.8|7860.1|7845.1|7849.1|7834.1|1181
1678475100000|2023-03-10 19:05:00|7853.3|7838.3|7850.2|7835.2|7857.6|7842.6|7850.2|7835.2|635
1678475400000|2023-03-10 19:10:00|7849.3|7834.3|7848.5|7833.5|7856.2|7841.2|7848.1|7833.1|706
1678669200000|2023-03-13 01:00:00|7886.8|7871.8|7976.2|7961.2|7977.2|7962.2|7886.8|7871.8|716
1678669500000|2023-03-13 01:05:00|7977.2|7962.2|7976.1|7961.1|8004.9|7989.9|7969.2|7954.2|174
1678669800000|2023-03-13 01:10:00|7980.3|7965.3|7974.4|7959.4|7989.7|7974.7|7942.5|7927.5|258
1678670100000|2023-03-13 01:15:00|7983.8|7958.8|8004.5|7989.5|8011.3|7996.3|7974.8|7958.3|144
1678670400000|2023-03-13 01:20:00|8004.3|7989.3|8000|7985|8006.2|7991.2|7981.5|7966.5|74
1678670700000|2023-03-13 01:25:00|8001.1|7986.1|7999.8|7984.8|8008|7993|7998.8|7983.8|44
1678671000000|2023-03-13 01:30:00|7999.1|7984.1|7987.2|7972.2|8014.8|7999.8|7986.9|7971.9|98
1678671300000|2023-03-13 01:35:00|7986.9|7971.9|7988.2|7973.2|7996.9|7981.9|7974.4|7959.4|114
1678671600000|2023-03-13 01:40:00|7990.6|7975.6|8016.2|8001.2|8019.4|8004.4|7990.5|7975.5|119
1678671900000|2023-03-13 01:45:00|8017.1|8002.1|8015.9|8000.9|8020.4|8005.4|8008.1|7993.1|66
1678672200000|2023-03-13 01:50:00|8017.2|8002.2|8009.6|7994.6|8018|8003|8008.6|7993.6|51
1678672500000|2023-03-13 01:55:00|8012.8|7997.8|8013.8|7998.8|8020.7|8005.7|8010.9|7995.9|79
1678672800000|2023-03-13 02:00:00|8013.2|7998.2|7985|7970|8018.2|8003.2|7984.9|7969.9|39
1678673100000|2023-03-13 02:05:00|7985.4|7970.4|8001.1|7986.1|8001.1|7986.1|7984.9|7969.9|53
1678673400000|2023-03-13 02:10:00|8000.7|7985.7|8013.6|7998.6|8013.6|7998.6|8000.7|7985.7|31
1678673700000|2023-03-13 02:15:00|8013.3|7998.3|8018.7|8003.7|8018.7|8003.7|8013.3|7998.3|15
1678674000000|2023-03-13 02:20:00|8019|8004|8014.2|7999.2|8021.4|8006.4|8014.2|7999.2|48
1678674300000|2023-03-13 02:25:00|8014.5|7999.5|8025|8010|8037.1|8022.1|8013.8|7998.8|146
1678674600000|2023-03-13 02:30:00|8025.5|8010.5|8029.4|8014.4|8036.8|8021.8|8025.5|8010.5|39
1678674900000|2023-03-13 02:35:00|8025.4|8010.4|8034.9|8019.9|8036.9|8021.9|8024.9|8009.9|20
1678675200000|2023-03-13 02:40:00|8035.1|8020.1|8043.1|8028.1|8051.1|8036.1|8035.1|8020.1|45
1678675500000|2023-03-13 02:45:00|8044.3|8029.3|8034|8019|8047.4|8032.4|8031.4|8016.4|23
1678675800000|2023-03-13 02:50:00|8034.2|8019.2|8034.7|8019.7|8035.3|8020.3|8030.1|8015.1|23
1678676100000|2023-03-13 02:55:00|8035|8020|8035.9|8020.9|8038.4|8023.4|8034.7|8019.7|8
1678676400000|2023-03-13 03:00:00|8036.2|8021.2|8035.8|8020.8|8038.6|8023.6|8031.8|8016.8|29
1678676700000|2023-03-13 03:05:00|8035.6|8020.6|8032.6|8017.6|8039.1|8024.1|8029.2|8014.2|12
1678677000000|2023-03-13 03:10:00|8033.4|8018.4|8017.7|8002.7|8035.1|8020.1|8013.9|7998.9|21
1678677300000|2023-03-13 03:15:00|8018.7|8003.7|8018.3|8003.3|8019.4|8004.4|8016.4|8001.4|2
1678677600000|2023-03-13 03:20:00|8018|8003|8022.7|8007.7|8024.8|8009.8|8016.5|8001.5|10
1678677900000|2023-03-13 03:25:00|8024.6|8009.6|8018.2|8003.2|8024.6|8009.6|8016.7|8001.7|7
1678678200000|2023-03-13 03:30:00|8018.3|8003.3|8018|8003|8022|8007|8017.5|8002.5|4
1678678500000|2023-03-13 03:35:00|8018.2|8003.2|8012|7997|8018.2|8003.2|8011.2|7996.2|7
1678678800000|2023-03-13 03:40:00|8012.4|7997.4|8012.5|7997.5|8012.5|7997.5|8012.4|7997.4|2
1678679100000|2023-03-13 03:45:00|8012.8|7997.8|8013.5|7998.5|8015|8000|8012.8|7997.8|6
1678679400000|2023-03-13 03:50:00|8012.5|7997.5|8013.5|7998.5|8013.5|7998.5|8011.7|7996.7|4
1678679700000|2023-03-13 03:55:00|8012.5|7997.5|8013.6|7998.6|8015.3|8000.3|8012.5|7997.5|9
1678680000000|2023-03-13 04:00:00|8013.8|7998.8|8012.3|7997.3|8015.8|8000.8|8011.9|7996.9|18
1678680300000|2023-03-13 04:05:00|8010.9|7995.9|8012.8|7997.8|8012.8|7997.8|8010.3|7995.3|4
1678680600000|2023-03-13 04:10:00|8013.6|7998.6|8012.3|7997.3|8014.1|7999.1|8012.3|7997.3|5
1678680900000|2023-03-13 04:15:00|8011.9|7996.9|8013.1|7998.1|8013.1|7998.1|8010.6|7995.6|6
1678681200000|2023-03-13 04:20:00|8014.6|7999.6|8012.1|7997.1|8014.6|7999.6|8011.8|7996.8|16
1678681500000|2023-03-13 04:25:00|8012.3|7997.3|8012.1|7997.1|8012.8|7997.8|8011.6|7996.6|2
1678681800000|2023-03-13 04:30:00|8011.6|7996.6|8012.1|7997.1|8012.3|7997.3|8010.8|7995.8|2
1678682100000|2023-03-13 04:35:00|8011.6|7996.6|8013.1|7998.1|8013.1|7998.1|8011.6|7996.6|1
1678682400000|2023-03-13 04:40:00|8013.2|7998.2|8013.2|7998.2|8013.2|7998.2|8013.2|7998.2|1
1678682700000|2023-03-13 04:45:00|8012.9|7997.9|8011.2|7996.2|8012.9|7997.9|8010.7|7995.7|4
1678683000000|2023-03-13 04:50:00|8011.6|7996.6|8012.2|7997.2|8012.7|7997.7|8011.6|7996.6|1
1678683300000|2023-03-13 04:55:00|8012.7|7997.7|8013.7|7998.7|8013.7|7998.7|8012.7|7997.7|3
1678683600000|2023-03-13 05:00:00|8013.2|7998.2|8013.7|7998.7|8013.7|7998.7|8012.2|7997.2|3
1678683900000|2023-03-13 05:05:00|8013.8|7998.8|8013.8|7998.8|8013.8|7998.8|8013.8|7998.8|9
1678684200000|2023-03-13 05:10:00|8016.2|8001.2|8016.2|8001.2|8016.2|8001.2|8016.2|8001.2|4
1678684500000|2023-03-13 05:15:00|8016.7|8001.7|8017.9|8002.9|8017.9|8002.9|8016.7|8001.7|6
1678684800000|2023-03-13 05:20:00|8018.2|8003.2|8018.7|8003.7|8018.7|8003.7|8018.2|8003.2|2
1678685100000|2023-03-13 05:25:00|8018.4|8003.4|8016.5|8001.5|8018.7|8003.7|8015.5|8000.5|6
1678685400000|2023-03-13 05:30:00|8016.7|8001.7|8034.7|8019.7|8036.6|8021.6|8016.7|8001.7|49
1678685700000|2023-03-13 05:35:00|8035.4|8020.4|8030.5|8015.5|8041.2|8026.2|8026.7|8011.7|61
1678686000000|2023-03-13 05:40:00|8030.9|8015.9|8031.2|8016.2|8035.1|8020.1|8026.2|8011.2|36
1678686300000|2023-03-13 05:45:00|8031.6|8016.6|8036.2|8021.2|8043.5|8028.5|8031.6|8016.6|45
1678686600000|2023-03-13 05:50:00|8042.4|8027.4|8026.2|8011.2|8042.9|8027.9|8026.2|8011.2|41
1678686900000|2023-03-13 05:55:00|8030.2|8015.2|8034.5|8019.5|8039.4|8024.4|8027.4|8012.4|38
1678687200000|2023-03-13 06:00:00|8038|8023|8037.8|8022.8|8042.1|8027.1|8035.2|8020.2|77
1678687500000|2023-03-13 06:05:00|8037.6|8022.6|8043.8|8028.8|8044.8|8029.8|8037.6|8022.6|51
1678687800000|2023-03-13 06:10:00|8044.1|8029.1|8037.3|8022.3|8048|8033|8035.1|8020.1|40
1678688100000|2023-03-13 06:15:00|8037.9|8022.9|8038.2|8023.2|8045.4|8030.4|8035.4|8020.4|26
1678688400000|2023-03-13 06:20:00|8040.6|8025.6|8040.2|8025.2|8043.7|8028.7|8037|8022|34
1678688700000|2023-03-13 06:25:00|8039.5|8024.5|8037.6|8022.6|8039.5|8024.5|8031|8016|24
1678689000000|2023-03-13 06:30:00|8037.5|8022.5|8038|8023|8044.3|8029.3|8037.5|8022.5|10
1678689300000|2023-03-13 06:35:00|8036.5|8021.5|8026.4|8011.4|8036.5|8021.5|8021.7|8006.7|17
1678689600000|2023-03-13 06:40:00|8021.9|8006.9|8028.2|8013.2|8029.2|8014.2|8021.9|8006.9|4
1678689900000|2023-03-13 06:45:00|8027.7|8012.7|8015.7|8000.7|8027.7|8012.7|8015.6|8000.6|10
1678690200000|2023-03-13 06:50:00|8015.9|8000.9|8020|8005|8021.1|8006.1|8015.9|8000.9|3
1678690500000|2023-03-13 06:55:00|8020.1|8005.1|8022.1|8007.1|8024.1|8009.1|8018.8|8003.8|9
1678690800000|2023-03-13 07:00:00|8022.6|8007.6|8013.3|7998.3|8022.6|8007.6|8011.1|7996.1|16
1678691100000|2023-03-13 07:05:00|8014.3|7999.3|8017.8|8002.8|8019.8|8004.8|8014.3|7999.3|2
1678691400000|2023-03-13 07:10:00|8018.3|8003.3|8015.5|8000.5|8018.3|8003.3|8011.8|7996.8|4
1678691700000|2023-03-13 07:15:00|8015.1|8000.1|8026.1|8011.1|8026.1|8011.1|8011.4|7996.4|29
1678692000000|2023-03-13 07:20:00|8025.9|8010.9|8024.3|8009.3|8027.4|8012.4|8016.9|8001.9|12
1678692300000|2023-03-13 07:25:00|8024.6|8009.6|8014.3|7999.3|8025|8010|8014.3|7999.3|6
1678692600000|2023-03-13 07:30:00|8014.7|7999.7|8019.5|8004.5|8019.8|8004.8|8014.7|7999.7|4
1678692900000|2023-03-13 07:35:00|8019.8|8004.8|8021.3|8006.3|8021.3|8006.3|8019.5|8004.5|0
1678693200000|2023-03-13 07:40:00|8020|8005|8021.8|8006.8|8021.8|8006.8|8019.8|8004.8|5
1678693500000|2023-03-13 07:45:00|8022.2|8007.2|8047.2|8032.2|8048.2|8033.2|8022.2|8007.2|26
1678693800000|2023-03-13 07:50:00|8047.4|8032.4|8060.4|8045.4|8060.8|8045.8|8045.2|8030.2|6
1678694100000|2023-03-13 07:55:00|8059.7|8044.7|8085.8|8070.8|8089.4|8074.4|8057.2|8042.2|55
1678694400000|2023-03-13 08:00:00|8085.7|8070.7|8088.8|8073.8|8090.3|8075.3|8076.7|8061.7|39
1678694700000|2023-03-13 08:05:00|8089.3|8074.3|8101.3|8086.3|8102.6|8087.6|8089.3|8074.3|140
1678695000000|2023-03-13 08:10:00|8101.5|8086.5|8116|8101|8116.7|8101.7|8099.8|8084.8|89
1678695300000|2023-03-13 08:15:00|8116.7|8101.7|8114.3|8099.3|8118.7|8103.7|8114.3|8099.3|37
1678695600000|2023-03-13 08:20:00|8114|8099|8110.1|8095.1|8117.3|8102.3|8110.1|8095.1|14
1678695900000|2023-03-13 08:25:00|8110.5|8095.5|8104.8|8089.8|8113.9|8098.9|8103.4|8088.4|144
1678696200000|2023-03-13 08:30:00|8105.1|8090.1|8104.5|8089.5|8114.8|8099.8|8102.3|8087.3|30
1678696500000|2023-03-13 08:35:00|8104.2|8089.2|8097|8082|8104.9|8089.9|8091.3|8076.3|111
1678696800000|2023-03-13 08:40:00|8098.3|8083.3|8100.9|8085.9|8105.9|8090.9|8092.4|8077.4|28
1678697100000|2023-03-13 08:45:00|8101.6|8086.6|8096.3|8081.3|8106.2|8091.2|8090.4|8075.4|37
1678697400000|2023-03-13 08:50:00|8097|8082|8104.2|8089.2|8107.5|8092.5|8094.8|8079.8|6
1678697700000|2023-03-13 08:55:00|8104.5|8089.5|8100|8085|8108|8093|8100|8085|24
1678698000000|2023-03-13 09:00:00|8099.6|8084.6|8085.6|8070.6|8101.3|8086.3|8078.2|8063.2|29
1678698300000|2023-03-13 09:05:00|8085.3|8070.3|8069.4|8054.4|8085.3|8070.3|8067.9|8052.9|41
1678698600000|2023-03-13 09:10:00|8069.7|8054.7|8069.3|8054.3|8082.7|8067.7|8067.1|8052.1|25
1678698900000|2023-03-13 09:15:00|8067.2|8052.2|8062.5|8047.5|8067.7|8052.7|8062.5|8047.5|22
1678699200000|2023-03-13 09:20:00|8063|8048|8023.8|8008.8|8063|8048|8019.1|8004.1|125
1678699500000|2023-03-13 09:25:00|8024|8009|8019.1|8004.1|8026.2|8011.2|8017.2|8002.2|49
1678699800000|2023-03-13 09:30:00|8018.8|8003.8|8002.1|7987.1|8018.9|8003.9|8000.3|7985.3|121
1678700100000|2023-03-13 09:35:00|8001.8|7986.8|8000.5|7985.5|8004.7|7989.7|7993.8|7978.8|72
1678700400000|2023-03-13 09:40:00|8000|7985|8020.8|8005.8|8028.5|8013.5|8000|7985|65
1678700700000|2023-03-13 09:45:00|8021.9|8006.9|8010.9|7995.9|8027.7|8012.7|8004.2|7989.2|32
1678701000000|2023-03-13 09:50:00|8011.2|7996.2|8001.5|7986.5|8018.2|8003.2|8000.7|7985.7|25
1678701300000|2023-03-13 09:55:00|8001.9|7986.9|7995.8|7980.8|8005|7990|7995.3|7980.3|73
1678701600000|2023-03-13 10:00:00|7996.1|7981.1|8003.7|7988.7|8006.6|7991.6|7995.8|7980.8|11
1678701900000|2023-03-13 10:05:00|8003.4|7988.4|8012.4|7997.4|8015|8000|8001.1|7986.1|16
1678702200000|2023-03-13 10:10:00|8013.4|7998.4|8004.2|7989.2|8014.4|7999.4|8001.4|7986.4|29
1678702500000|2023-03-13 10:15:00|8004|7989|7998.4|7983.4|8004.2|7989.2|7995.5|7980.5|8
1678702800000|2023-03-13 10:20:00|7998.7|7983.7|7994.4|7979.4|8004.4|7989.4|7993.7|7978.7|42
1678703100000|2023-03-13 10:25:00|7994.9|7979.9|7991.5|7976.5|7994.9|7979.9|7989.2|7974.2|17
1678703400000|2023-03-13 10:30:00|7993.4|7978.4|7993.6|7978.6|7994.6|7979.6|7989.2|7974.2|36
1678703700000|2023-03-13 10:35:00|7993.9|7978.9|7997.9|7982.9|8003.7|7988.7|7993.6|7978.6|24
1678704000000|2023-03-13 10:40:00|7999|7984|7994.1|7979.1|8001.2|7986.2|7992.1|7977.1|13
1678704300000|2023-03-13 10:45:00|7995|7980|8007.7|7992.7|8009.1|7994.1|7993.4|7978.4|39
1678704600000|2023-03-13 10:50:00|8008.1|7993.1|8005|7990|8011|7996|8000.1|7985.1|21
1678704900000|2023-03-13 10:55:00|8005.3|7990.3|8021.8|8006.8|8027.3|8012.3|8005.3|7990.3|28
1678705200000|2023-03-13 11:00:00|8022.5|8007.5|8008.9|7993.9|8023.3|8008.3|8006.4|7991.4|9
1678705500000|2023-03-13 11:05:00|8006.9|7991.9|7999.3|7984.3|8007.3|7992.3|7994.1|7979.1|34
1678705800000|2023-03-13 11:10:00|7998.6|7983.6|7986.8|7971.8|7998.6|7983.6|7979.8|7964.8|85
1678706100000|2023-03-13 11:15:00|7985.3|7970.3|7969.3|7954.3|7985.9|7970.9|7966.1|7951.1|83
1678706400000|2023-03-13 11:20:00|7969|7954|7973.4|7958.4|7980.8|7965.8|7969|7954|19
1678706700000|2023-03-13 11:25:00|7969.6|7954.6|7969.8|7954.8|7977.2|7962.2|7956.1|7941.1|75
1678707000000|2023-03-13 11:30:00|7970.2|7955.2|7967.9|7952.9|7977.6|7962.6|7965.7|7950.7|28
1678707300000|2023-03-13 11:35:00|7967.7|7952.7|7958.9|7943.9|7967.7|7952.7|7953.9|7938.9|125
1678707600000|2023-03-13 11:40:00|7958.5|7943.5|7961|7946|7962.7|7947.7|7956.7|7941.7|50
1678707900000|2023-03-13 11:45:00|7960.9|7945.9|7958.5|7943.5|7966|7951|7955.4|7940.4|56
1678708200000|2023-03-13 11:50:00|7958.1|7943.1|7956.6|7941.6|7960.7|7945.7|7955.9|7940.9|35
1678708500000|2023-03-13 11:55:00|7956.3|7941.3|7944.4|7929.4|7958.4|7943.4|7941.6|7926.6|154
1678708800000|2023-03-13 12:00:00|7950|7935|7900|7885|7950|7935|7897.9|7882.9|484
1678709100000|2023-03-13 12:05:00|7900.3|7885.3|7862.2|7847.2|7900.3|7885.3|7862.2|7847.2|522
1678709400000|2023-03-13 12:10:00|7861.9|7846.9|7889|7874|7890.1|7875.1|7860.9|7845.9|406
1678709700000|2023-03-13 12:15:00|7889.6|7874.6|7860.2|7845.2|7895.9|7880.9|7857.4|7842.4|215
1678710000000|2023-03-13 12:20:00|7860.9|7845.9|7876.4|7861.4|7903.5|7888.5|7857.8|7842.8|237
1678710300000|2023-03-13 12:25:00|7876|7861|7873.7|7858.7|7879.6|7864.6|7864.4|7849.4|120
1678710600000|2023-03-13 12:30:00|7874|7859|7874.4|7859.4|7878.6|7863.6|7867.3|7852.3|184
1678710900000|2023-03-13 12:35:00|7874.7|7859.7|7877.4|7862.4|7888|7873|7870.6|7855.6|167
1678711200000|2023-03-13 12:40:00|7877.8|7862.8|7875.2|7860.2|7888.2|7873.2|7874.2|7859.2|169
1678711500000|2023-03-13 12:45:00|7872.1|7857.1|7852.5|7837.5|7872.1|7857.1|7851.5|7836.5|194
1678711800000|2023-03-13 12:50:00|7850.3|7835.3|7843.6|7828.6|7852.2|7837.2|7837.7|7822.7|336
1678712100000|2023-03-13 12:55:00|7843.7|7828.7|7865.7|7850.7|7868.5|7853.5|7832.9|7817.9|383
1678712400000|2023-03-13 13:00:00|7866|7851|7918.9|7903.9|7926.6|7911.6|7866|7851|305
1678712700000|2023-03-13 13:05:00|7919.6|7904.6|7950.9|7935.9|7957.5|7942.5|7916.2|7901.2|194
1678713000000|2023-03-13 13:10:00|7951.2|7936.2|7924.8|7909.8|7951.3|7936.3|7913.2|7898.2|191
1678713300000|2023-03-13 13:15:00|7924.1|7909.1|7955|7940|7956.4|7941.4|7924.1|7909.1|175
1678713600000|2023-03-13 13:20:00|7956|7941|7974|7959|7996.6|7981.6|7953.5|7938.5|256
1678713900000|2023-03-13 13:25:00|7973.6|7958.6|7987|7972|7989.9|7974.9|7952.2|7937.2|170
1678714200000|2023-03-13 13:30:00|7987.2|7972.2|7973.3|7958.3|7987.2|7972.2|7939.5|7924.5|304
1678714500000|2023-03-13 13:35:00|7973|7958|7995.4|7980.4|8000.2|7985.2|7951.7|7936.7|325
1678714800000|2023-03-13 13:40:00|7995.8|7980.8|7988.2|7973.2|7999.4|7984.4|7973.9|7958.9|267
1678715100000|2023-03-13 13:45:00|7988.4|7973.4|7997.4|7982.4|8016.5|8001.5|7958.2|7943.2|324
1678715400000|2023-03-13 13:50:00|7997.8|7982.8|8004.5|7989.5|8018|8003|7988.6|7973.6|465
1678715700000|2023-03-13 13:55:00|8004.8|7989.8|7994.6|7979.6|8015.7|8000.7|7982|7967|351
1678716000000|2023-03-13 14:00:00|7994.1|7979.1|8009.3|7994.3|8013.2|7998.2|7983.8|7968.8|256
1678716300000|2023-03-13 14:05:00|8007.7|7992.7|8047|8032|8047|8032|7977.2|7962.2|221
1678716600000|2023-03-13 14:10:00|8047.5|8032.5|8057.1|8042.1|8066|8051|8046.5|8031.5|320
1678716900000|2023-03-13 14:15:00|8056.5|8041.5|8013.1|7998.1|8057.3|8042.3|8012.9|7997.9|292
1678717200000|2023-03-13 14:20:00|8012.7|7997.7|7995.3|7980.3|8017.9|8002.9|7989|7974|318
1678717500000|2023-03-13 14:25:00|7995.8|7980.8|8015.1|8000.1|8020.4|8005.4|7995.8|7980.8|218
1678717800000|2023-03-13 14:30:00|8018.7|8003.7|8070.2|8055.2|8071.4|8056.4|8018.7|8003.7|526
1678718100000|2023-03-13 14:35:00|8069.8|8054.8|8080|8065|8112.6|8097.6|8069.3|8054.3|599
1678718400000|2023-03-13 14:40:00|8080.2|8065.2|8086.3|8071.3|8097.1|8082.1|8066.4|8051.4|331
1678718700000|2023-03-13 14:45:00|8086.6|8071.6|8098.2|8083.2|8105.5|8090.5|8086.6|8071.6|283
1678719000000|2023-03-13 14:50:00|8098.5|8083.5|8080.9|8065.9|8100.6|8085.6|8070.5|8055.5|230
1678719300000|2023-03-13 14:55:00|8080.5|8065.5|8092.1|8077.1|8096.7|8081.7|8078|8063|224
1678719600000|2023-03-13 15:00:00|8092.5|8077.5|8096.7|8081.7|8098.5|8083.5|8086.7|8071.7|275
1678719900000|2023-03-13 15:05:00|8095.3|8080.3|8132.4|8117.4|8133.1|8118.1|8081.1|8066.1|385
1678720200000|2023-03-13 15:10:00|8133.6|8118.6|8139.5|8124.5|8140.2|8125.2|8133.6|8118.6|539
1678723500000|2023-03-13 16:05:00|8140|8125|8142.6|8127.6|8143.1|8128.1|8139.4|8124.4|2261
1678725900000|2023-03-13 16:45:00|8130.8|8115.8|8130.1|8115.1|8132.3|8117.3|8119.2|8104.2|1342
1678726200000|2023-03-13 16:50:00|8131.9|8116.9|8139.7|8124.7|8139.7|8124.7|8131.3|8116.3|177
1678726500000|2023-03-13 16:55:00|8140.1|8125.1|8137.2|8122.2|8140.1|8125.1|8131.3|8116.3|545
1678731300000|2023-03-13 18:15:00|8138.6|8123.6|8130.9|8093.4|8139.8|8124.8|8130.9|8093.4|3972
1678669200000|2023-03-13 01:00:00|7886.8|7871.8|7976.2|7961.2|7977.2|7962.2|7886.8|7871.8|716
1678669500000|2023-03-13 01:05:00|7977.2|7962.2|7976.1|7961.1|8004.9|7989.9|7969.2|7954.2|174
1678669800000|2023-03-13 01:10:00|7980.3|7965.3|7974.4|7959.4|7989.7|7974.7|7942.5|7927.5|258
1678670100000|2023-03-13 01:15:00|7983.8|7958.8|8004.5|7989.5|8011.3|7996.3|7974.8|7958.3|144
1678670400000|2023-03-13 01:20:00|8004.3|7989.3|8000|7985|8006.2|7991.2|7981.5|7966.5|74
1678670700000|2023-03-13 01:25:00|8001.1|7986.1|7999.8|7984.8|8008|7993|7998.8|7983.8|44
1678671000000|2023-03-13 01:30:00|7999.1|7984.1|7987.2|7972.2|8014.8|7999.8|7986.9|7971.9|98
1678671300000|2023-03-13 01:35:00|7986.9|7971.9|7988.2|7973.2|7996.9|7981.9|7974.4|7959.4|114
1678671600000|2023-03-13 01:40:00|7990.6|7975.6|8016.2|8001.2|8019.4|8004.4|7990.5|7975.5|119
1678671900000|2023-03-13 01:45:00|8017.1|8002.1|8015.9|8000.9|8020.4|8005.4|8008.1|7993.1|66
1678672200000|2023-03-13 01:50:00|8017.2|8002.2|8009.6|7994.6|8018|8003|8008.6|7993.6|51
1678672500000|2023-03-13 01:55:00|8012.8|7997.8|8013.8|7998.8|8020.7|8005.7|8010.9|7995.9|79
1678672800000|2023-03-13 02:00:00|8013.2|7998.2|7985|7970|8018.2|8003.2|7984.9|7969.9|39
1678673100000|2023-03-13 02:05:00|7985.4|7970.4|8001.1|7986.1|8001.1|7986.1|7984.9|7969.9|53
1678673400000|2023-03-13 02:10:00|8000.7|7985.7|8013.6|7998.6|8013.6|7998.6|8000.7|7985.7|31
1678673700000|2023-03-13 02:15:00|8013.3|7998.3|8018.7|8003.7|8018.7|8003.7|8013.3|7998.3|15
1678674000000|2023-03-13 02:20:00|8019|8004|8014.2|7999.2|8021.4|8006.4|8014.2|7999.2|48
1678674300000|2023-03-13 02:25:00|8014.5|7999.5|8025|8010|8037.1|8022.1|8013.8|7998.8|146
1678674600000|2023-03-13 02:30:00|8025.5|8010.5|8029.4|8014.4|8036.8|8021.8|8025.5|8010.5|39
1678674900000|2023-03-13 02:35:00|8025.4|8010.4|8034.9|8019.9|8036.9|8021.9|8024.9|8009.9|20
1678675200000|2023-03-13 02:40:00|8035.1|8020.1|8043.1|8028.1|8051.1|8036.1|8035.1|8020.1|45
1678675500000|2023-03-13 02:45:00|8044.3|8029.3|8034|8019|8047.4|8032.4|8031.4|8016.4|23
1678675800000|2023-03-13 02:50:00|8034.2|8019.2|8034.7|8019.7|8035.3|8020.3|8030.1|8015.1|23
1678676100000|2023-03-13 02:55:00|8035|8020|8035.9|8020.9|8038.4|8023.4|8034.7|8019.7|8
1678676400000|2023-03-13 03:00:00|8036.2|8021.2|8035.8|8020.8|8038.6|8023.6|8031.8|8016.8|29
1678676700000|2023-03-13 03:05:00|8035.6|8020.6|8032.6|8017.6|8039.1|8024.1|8029.2|8014.2|12
1678677000000|2023-03-13 03:10:00|8033.4|8018.4|8017.7|8002.7|8035.1|8020.1|8013.9|7998.9|21
1678677300000|2023-03-13 03:15:00|8018.7|8003.7|8018.3|8003.3|8019.4|8004.4|8016.4|8001.4|2
1678677600000|2023-03-13 03:20:00|8018|8003|8022.7|8007.7|8024.8|8009.8|8016.5|8001.5|10
1678677900000|2023-03-13 03:25:00|8024.6|8009.6|8018.2|8003.2|8024.6|8009.6|8016.7|8001.7|7
1678678200000|2023-03-13 03:30:00|8018.3|8003.3|8018|8003|8022|8007|8017.5|8002.5|4
1678678500000|2023-03-13 03:35:00|8018.2|8003.2|8012|7997|8018.2|8003.2|8011.2|7996.2|7
1678678800000|2023-03-13 03:40:00|8012.4|7997.4|8012.5|7997.5|8012.5|7997.5|8012.4|7997.4|2
1678679100000|2023-03-13 03:45:00|8012.8|7997.8|8013.5|7998.5|8015|8000|8012.8|7997.8|6
1678679400000|2023-03-13 03:50:00|8012.5|7997.5|8013.5|7998.5|8013.5|7998.5|8011.7|7996.7|4
1678679700000|2023-03-13 03:55:00|8012.5|7997.5|8013.6|7998.6|8015.3|8000.3|8012.5|7997.5|9
1678680000000|2023-03-13 04:00:00|8013.8|7998.8|8012.3|7997.3|8015.8|8000.8|8011.9|7996.9|18
1678680300000|2023-03-13 04:05:00|8010.9|7995.9|8012.8|7997.8|8012.8|7997.8|8010.3|7995.3|4
1678680600000|2023-03-13 04:10:00|8013.6|7998.6|8012.3|7997.3|8014.1|7999.1|8012.3|7997.3|5
1678680900000|2023-03-13 04:15:00|8011.9|7996.9|8013.1|7998.1|8013.1|7998.1|8010.6|7995.6|6
1678681200000|2023-03-13 04:20:00|8014.6|7999.6|8012.1|7997.1|8014.6|7999.6|8011.8|7996.8|16
1678681500000|2023-03-13 04:25:00|8012.3|7997.3|8012.1|7997.1|8012.8|7997.8|8011.6|7996.6|2
1678681800000|2023-03-13 04:30:00|8011.6|7996.6|8012.1|7997.1|8012.3|7997.3|8010.8|7995.8|2
1678682100000|2023-03-13 04:35:00|8011.6|7996.6|8013.1|7998.1|8013.1|7998.1|8011.6|7996.6|1
1678682400000|2023-03-13 04:40:00|8013.2|7998.2|8013.2|7998.2|8013.2|7998.2|8013.2|7998.2|1
1678682700000|2023-03-13 04:45:00|8012.9|7997.9|8011.2|7996.2|8012.9|7997.9|8010.7|7995.7|4
1678683000000|2023-03-13 04:50:00|8011.6|7996.6|8012.2|7997.2|8012.7|7997.7|8011.6|7996.6|1
1678683300000|2023-03-13 04:55:00|8012.7|7997.7|8013.7|7998.7|8013.7|7998.7|8012.7|7997.7|3
1678683600000|2023-03-13 05:00:00|8013.2|7998.2|8013.7|7998.7|8013.7|7998.7|8012.2|7997.2|3
1678683900000|2023-03-13 05:05:00|8013.8|7998.8|8013.8|7998.8|8013.8|7998.8|8013.8|7998.8|9
1678684200000|2023-03-13 05:10:00|8016.2|8001.2|8016.2|8001.2|8016.2|8001.2|8016.2|8001.2|4
1678684500000|2023-03-13 05:15:00|8016.7|8001.7|8017.9|8002.9|8017.9|8002.9|8016.7|8001.7|6
1678684800000|2023-03-13 05:20:00|8018.2|8003.2|8018.7|8003.7|8018.7|8003.7|8018.2|8003.2|2
1678685100000|2023-03-13 05:25:00|8018.4|8003.4|8016.5|8001.5|8018.7|8003.7|8015.5|8000.5|6
1678685400000|2023-03-13 05:30:00|8016.7|8001.7|8034.7|8019.7|8036.6|8021.6|8016.7|8001.7|49
1678685700000|2023-03-13 05:35:00|8035.4|8020.4|8030.5|8015.5|8041.2|8026.2|8026.7|8011.7|61
1678686000000|2023-03-13 05:40:00|8030.9|8015.9|8031.2|8016.2|8035.1|8020.1|8026.2|8011.2|36
1678686300000|2023-03-13 05:45:00|8031.6|8016.6|8036.2|8021.2|8043.5|8028.5|8031.6|8016.6|45
1678686600000|2023-03-13 05:50:00|8042.4|8027.4|8026.2|8011.2|8042.9|8027.9|8026.2|8011.2|41
1678686900000|2023-03-13 05:55:00|8030.2|8015.2|8034.5|8019.5|8039.4|8024.4|8027.4|8012.4|38
1678687200000|2023-03-13 06:00:00|8038|8023|8037.8|8022.8|8042.1|8027.1|8035.2|8020.2|77
1678687500000|2023-03-13 06:05:00|8037.6|8022.6|8043.8|8028.8|8044.8|8029.8|8037.6|8022.6|51
1678687800000|2023-03-13 06:10:00|8044.1|8029.1|8037.3|8022.3|8048|8033|8035.1|8020.1|40
1678688100000|2023-03-13 06:15:00|8037.9|8022.9|8038.2|8023.2|8045.4|8030.4|8035.4|8020.4|26
1678688400000|2023-03-13 06:20:00|8040.6|8025.6|8040.2|8025.2|8043.7|8028.7|8037|8022|34
1678688700000|2023-03-13 06:25:00|8039.5|8024.5|8037.6|8022.6|8039.5|8024.5|8031|8016|24
1678689000000|2023-03-13 06:30:00|8037.5|8022.5|8038|8023|8044.3|8029.3|8037.5|8022.5|10
1678689300000|2023-03-13 06:35:00|8036.5|8021.5|8026.4|8011.4|8036.5|8021.5|8021.7|8006.7|17
1678689600000|2023-03-13 06:40:00|8021.9|8006.9|8028.2|8013.2|8029.2|8014.2|8021.9|8006.9|4
1678689900000|2023-03-13 06:45:00|8027.7|8012.7|8015.7|8000.7|8027.7|8012.7|8015.6|8000.6|10
1678690200000|2023-03-13 06:50:00|8015.9|8000.9|8020|8005|8021.1|8006.1|8015.9|8000.9|3
1678690500000|2023-03-13 06:55:00|8020.1|8005.1|8022.1|8007.1|8024.1|8009.1|8018.8|8003.8|9
1678690800000|2023-03-13 07:00:00|8022.6|8007.6|8013.3|7998.3|8022.6|8007.6|8011.1|7996.1|16
1678691100000|2023-03-13 07:05:00|8014.3|7999.3|8017.8|8002.8|8019.8|8004.8|8014.3|7999.3|2
1678691400000|2023-03-13 07:10:00|8018.3|8003.3|8015.5|8000.5|8018.3|8003.3|8011.8|7996.8|4
1678691700000|2023-03-13 07:15:00|8015.1|8000.1|8026.1|8011.1|8026.1|8011.1|8011.4|7996.4|29
1678692000000|2023-03-13 07:20:00|8025.9|8010.9|8024.3|8009.3|8027.4|8012.4|8016.9|8001.9|12
1678692300000|2023-03-13 07:25:00|8024.6|8009.6|8014.3|7999.3|8025|8010|8014.3|7999.3|6
1678692600000|2023-03-13 07:30:00|8014.7|7999.7|8019.5|8004.5|8019.8|8004.8|8014.7|7999.7|4
1678692900000|2023-03-13 07:35:00|8019.8|8004.8|8021.3|8006.3|8021.3|8006.3|8019.5|8004.5|0
1678693200000|2023-03-13 07:40:00|8020|8005|8021.8|8006.8|8021.8|8006.8|8019.8|8004.8|5
1678693500000|2023-03-13 07:45:00|8022.2|8007.2|8047.2|8032.2|8048.2|8033.2|8022.2|8007.2|26
1678693800000|2023-03-13 07:50:00|8047.4|8032.4|8060.4|8045.4|8060.8|8045.8|8045.2|8030.2|6
1678694100000|2023-03-13 07:55:00|8059.7|8044.7|8085.8|8070.8|8089.4|8074.4|8057.2|8042.2|55
1678694400000|2023-03-13 08:00:00|8085.7|8070.7|8088.8|8073.8|8090.3|8075.3|8076.7|8061.7|39
1678694700000|2023-03-13 08:05:00|8089.3|8074.3|8101.3|8086.3|8102.6|8087.6|8089.3|8074.3|140
1678695000000|2023-03-13 08:10:00|8101.5|8086.5|8116|8101|8116.7|8101.7|8099.8|8084.8|89
1678695300000|2023-03-13 08:15:00|8116.7|8101.7|8114.3|8099.3|8118.7|8103.7|8114.3|8099.3|37
1678695600000|2023-03-13 08:20:00|8114|8099|8110.1|8095.1|8117.3|8102.3|8110.1|8095.1|14
1678695900000|2023-03-13 08:25:00|8110.5|8095.5|8104.8|8089.8|8113.9|8098.9|8103.4|8088.4|144
1678696200000|2023-03-13 08:30:00|8105.1|8090.1|8104.5|8089.5|8114.8|8099.8|8102.3|8087.3|30
1678696500000|2023-03-13 08:35:00|8104.2|8089.2|8097|8082|8104.9|8089.9|8091.3|8076.3|111
1678696800000|2023-03-13 08:40:00|8098.3|8083.3|8100.9|8085.9|8105.9|8090.9|8092.4|8077.4|28
1678697100000|2023-03-13 08:45:00|8101.6|8086.6|8096.3|8081.3|8106.2|8091.2|8090.4|8075.4|37
1678697400000|2023-03-13 08:50:00|8097|8082|8104.2|8089.2|8107.5|8092.5|8094.8|8079.8|6
1678697700000|2023-03-13 08:55:00|8104.5|8089.5|8100|8085|8108|8093|8100|8085|24
1678698000000|2023-03-13 09:00:00|8099.6|8084.6|8085.6|8070.6|8101.3|8086.3|8078.2|8063.2|29
1678698300000|2023-03-13 09:05:00|8085.3|8070.3|8069.4|8054.4|8085.3|8070.3|8067.9|8052.9|41
1678698600000|2023-03-13 09:10:00|8069.7|8054.7|8069.3|8054.3|8082.7|8067.7|8067.1|8052.1|25
1678698900000|2023-03-13 09:15:00|8067.2|8052.2|8062.5|8047.5|8067.7|8052.7|8062.5|8047.5|22
1678699200000|2023-03-13 09:20:00|8063|8048|8023.8|8008.8|8063|8048|8019.1|8004.1|125
1678699500000|2023-03-13 09:25:00|8024|8009|8019.1|8004.1|8026.2|8011.2|8017.2|8002.2|49
1678699800000|2023-03-13 09:30:00|8018.8|8003.8|8002.1|7987.1|8018.9|8003.9|8000.3|7985.3|121
1678700100000|2023-03-13 09:35:00|8001.8|7986.8|8000.5|7985.5|8004.7|7989.7|7993.8|7978.8|72
1678700400000|2023-03-13 09:40:00|8000|7985|8020.8|8005.8|8028.5|8013.5|8000|7985|65
1678700700000|2023-03-13 09:45:00|8021.9|8006.9|8010.9|7995.9|8027.7|8012.7|8004.2|7989.2|32
1678701000000|2023-03-13 09:50:00|8011.2|7996.2|8001.5|7986.5|8018.2|8003.2|8000.7|7985.7|25
1678701300000|2023-03-13 09:55:00|8001.9|7986.9|7995.8|7980.8|8005|7990|7995.3|7980.3|73
1678701600000|2023-03-13 10:00:00|7996.1|7981.1|8003.7|7988.7|8006.6|7991.6|7995.8|7980.8|11
1678701900000|2023-03-13 10:05:00|8003.4|7988.4|8012.4|7997.4|8015|8000|8001.1|7986.1|16
1678702200000|2023-03-13 10:10:00|8013.4|7998.4|8004.2|7989.2|8014.4|7999.4|8001.4|7986.4|29
1678702500000|2023-03-13 10:15:00|8004|7989|7998.4|7983.4|8004.2|7989.2|7995.5|7980.5|8
1678702800000|2023-03-13 10:20:00|7998.7|7983.7|7994.4|7979.4|8004.4|7989.4|7993.7|7978.7|42
1678703100000|2023-03-13 10:25:00|7994.9|7979.9|7991.5|7976.5|7994.9|7979.9|7989.2|7974.2|17
1678703400000|2023-03-13 10:30:00|7993.4|7978.4|7993.6|7978.6|7994.6|7979.6|7989.2|7974.2|36
1678703700000|2023-03-13 10:35:00|7993.9|7978.9|7997.9|7982.9|8003.7|7988.7|7993.6|7978.6|24
1678704000000|2023-03-13 10:40:00|7999|7984|7994.1|7979.1|8001.2|7986.2|7992.1|7977.1|13
1678704300000|2023-03-13 10:45:00|7995|7980|8007.7|7992.7|8009.1|7994.1|7993.4|7978.4|39
1678704600000|2023-03-13 10:50:00|8008.1|7993.1|8005|7990|8011|7996|8000.1|7985.1|21
1678704900000|2023-03-13 10:55:00|8005.3|7990.3|8021.8|8006.8|8027.3|8012.3|8005.3|7990.3|28
1678705200000|2023-03-13 11:00:00|8022.5|8007.5|8008.9|7993.9|8023.3|8008.3|8006.4|7991.4|9
1678705500000|2023-03-13 11:05:00|8006.9|7991.9|7999.3|7984.3|8007.3|7992.3|7994.1|7979.1|34
1678705800000|2023-03-13 11:10:00|7998.6|7983.6|7986.8|7971.8|7998.6|7983.6|7979.8|7964.8|85
1678706100000|2023-03-13 11:15:00|7985.3|7970.3|7969.3|7954.3|7985.9|7970.9|7966.1|7951.1|83
1678706400000|2023-03-13 11:20:00|7969|7954|7973.4|7958.4|7980.8|7965.8|7969|7954|19
1678706700000|2023-03-13 11:25:00|7969.6|7954.6|7969.8|7954.8|7977.2|7962.2|7956.1|7941.1|75
1678707000000|2023-03-13 11:30:00|7970.2|7955.2|7967.9|7952.9|7977.6|7962.6|7965.7|7950.7|28
1678707300000|2023-03-13 11:35:00|7967.7|7952.7|7958.9|7943.9|7967.7|7952.7|7953.9|7938.9|125
1678707600000|2023-03-13 11:40:00|7958.5|7943.5|7961|7946|7962.7|7947.7|7956.7|7941.7|50
1678707900000|2023-03-13 11:45:00|7960.9|7945.9|7958.5|7943.5|7966|7951|7955.4|7940.4|56
1678708200000|2023-03-13 11:50:00|7958.1|7943.1|7956.6|7941.6|7960.7|7945.7|7955.9|7940.9|35
1678708500000|2023-03-13 11:55:00|7956.3|7941.3|7944.4|7929.4|7958.4|7943.4|7941.6|7926.6|154
1678708800000|2023-03-13 12:00:00|7950|7935|7900|7885|7950|7935|7897.9|7882.9|484
1678709100000|2023-03-13 12:05:00|7900.3|7885.3|7862.2|7847.2|7900.3|7885.3|7862.2|7847.2|522
1678709400000|2023-03-13 12:10:00|7861.9|7846.9|7889|7874|7890.1|7875.1|7860.9|7845.9|406
1678709700000|2023-03-13 12:15:00|7889.6|7874.6|7860.2|7845.2|7895.9|7880.9|7857.4|7842.4|215
1678710000000|2023-03-13 12:20:00|7860.9|7845.9|7876.4|7861.4|7903.5|7888.5|7857.8|7842.8|237
1678710300000|2023-03-13 12:25:00|7876|7861|7873.7|7858.7|7879.6|7864.6|7864.4|7849.4|120
1678710600000|2023-03-13 12:30:00|7874|7859|7874.4|7859.4|7878.6|7863.6|7867.3|7852.3|184
1678710900000|2023-03-13 12:35:00|7874.7|7859.7|7877.4|7862.4|7888|7873|7870.6|7855.6|167
1678711200000|2023-03-13 12:40:00|7877.8|7862.8|7875.2|7860.2|7888.2|7873.2|7874.2|7859.2|169
1678711500000|2023-03-13 12:45:00|7872.1|7857.1|7852.5|7837.5|7872.1|7857.1|7851.5|7836.5|194
1678711800000|2023-03-13 12:50:00|7850.3|7835.3|7843.6|7828.6|7852.2|7837.2|7837.7|7822.7|336
1678712100000|2023-03-13 12:55:00|7843.7|7828.7|7865.7|7850.7|7868.5|7853.5|7832.9|7817.9|383
1678712400000|2023-03-13 13:00:00|7866|7851|7918.9|7903.9|7926.6|7911.6|7866|7851|305
1678712700000|2023-03-13 13:05:00|7919.6|7904.6|7950.9|7935.9|7957.5|7942.5|7916.2|7901.2|194
1678713000000|2023-03-13 13:10:00|7951.2|7936.2|7924.8|7909.8|7951.3|7936.3|7913.2|7898.2|191
1678713300000|2023-03-13 13:15:00|7924.1|7909.1|7955|7940|7956.4|7941.4|7924.1|7909.1|175
1678713600000|2023-03-13 13:20:00|7956|7941|7974|7959|7996.6|7981.6|7953.5|7938.5|256
1678713900000|2023-03-13 13:25:00|7973.6|7958.6|7987|7972|7989.9|7974.9|7952.2|7937.2|170
1678714200000|2023-03-13 13:30:00|7987.2|7972.2|7973.3|7958.3|7987.2|7972.2|7939.5|7924.5|304
1678714500000|2023-03-13 13:35:00|7973|7958|7995.4|7980.4|8000.2|7985.2|7951.7|7936.7|325
1678714800000|2023-03-13 13:40:00|7995.8|7980.8|7988.2|7973.2|7999.4|7984.4|7973.9|7958.9|267
1678715100000|2023-03-13 13:45:00|7988.4|7973.4|7997.4|7982.4|8016.5|8001.5|7958.2|7943.2|324
1678715400000|2023-03-13 13:50:00|7997.8|7982.8|8004.5|7989.5|8018|8003|7988.6|7973.6|465
1678715700000|2023-03-13 13:55:00|8004.8|7989.8|7994.6|7979.6|8015.7|8000.7|7982|7967|351
1678716000000|2023-03-13 14:00:00|7994.1|7979.1|8009.3|7994.3|8013.2|7998.2|7983.8|7968.8|256
1678716300000|2023-03-13 14:05:00|8007.7|7992.7|8047|8032|8047|8032|7977.2|7962.2|221
1678716600000|2023-03-13 14:10:00|8047.5|8032.5|8057.1|8042.1|8066|8051|8046.5|8031.5|320
1678716900000|2023-03-13 14:15:00|8056.5|8041.5|8013.1|7998.1|8057.3|8042.3|8012.9|7997.9|292
1678717200000|2023-03-13 14:20:00|8012.7|7997.7|7995.3|7980.3|8017.9|8002.9|7989|7974|318
1678717500000|2023-03-13 14:25:00|7995.8|7980.8|8015.1|8000.1|8020.4|8005.4|7995.8|7980.8|218
1678717800000|2023-03-13 14:30:00|8018.7|8003.7|8070.2|8055.2|8071.4|8056.4|8018.7|8003.7|526
1678718100000|2023-03-13 14:35:00|8069.8|8054.8|8080|8065|8112.6|8097.6|8069.3|8054.3|599
1678718400000|2023-03-13 14:40:00|8080.2|8065.2|8086.3|8071.3|8097.1|8082.1|8066.4|8051.4|331
1678718700000|2023-03-13 14:45:00|8086.6|8071.6|8098.2|8083.2|8105.5|8090.5|8086.6|8071.6|283
1678719000000|2023-03-13 14:50:00|8098.5|8083.5|8080.9|8065.9|8100.6|8085.6|8070.5|8055.5|230
1678719300000|2023-03-13 14:55:00|8080.5|8065.5|8092.1|8077.1|8096.7|8081.7|8078|8063|224
1678719600000|2023-03-13 15:00:00|8092.5|8077.5|8096.7|8081.7|8098.5|8083.5|8086.7|8071.7|275
1678719900000|2023-03-13 15:05:00|8095.3|8080.3|8132.4|8117.4|8133.1|8118.1|8081.1|8066.1|385
1678720200000|2023-03-13 15:10:00|8133.6|8118.6|8139.5|8124.5|8140.2|8125.2|8133.6|8118.6|539
1678723500000|2023-03-13 16:05:00|8140|8125|8142.6|8127.6|8143.1|8128.1|8139.4|8124.4|2261
1678725900000|2023-03-13 16:45:00|8130.8|8115.8|8130.1|8115.1|8132.3|8117.3|8119.2|8104.2|1342
1678726200000|2023-03-13 16:50:00|8131.9|8116.9|8139.7|8124.7|8139.7|8124.7|8131.3|8116.3|177
1678726500000|2023-03-13 16:55:00|8140.1|8125.1|8137.2|8122.2|8140.1|8125.1|8131.3|8116.3|545
1678731300000|2023-03-13 18:15:00|8138.6|8123.6|8130.9|8093.4|8139.8|8124.8|8130.9|8093.4|3972
1678755600000|2023-03-14 01:00:00|8104.5|8067|8109.4|8094.4|8113.7|8098.7|8074.9|8053.8|117
1678755900000|2023-03-14 01:05:00|8108.9|8093.9|8104.9|8089.9|8112.6|8097.6|8096.9|8081.9|23
1678756200000|2023-03-14 01:10:00|8104.5|8089.5|8106.6|8091.6|8114.4|8099.4|8104.4|8089.4|13
1678756500000|2023-03-14 01:15:00|8106.7|8091.7|8107.2|8092.2|8108.2|8093.2|8089|8074|29
1678756800000|2023-03-14 01:20:00|8106.9|8091.9|8106.2|8091.2|8106.9|8091.9|8105.2|8090.2|1
1678757100000|2023-03-14 01:25:00|8100.9|8085.9|8102.7|8087.7|8108.1|8093.1|8095.4|8080.4|11
1678757400000|2023-03-14 01:30:00|8102.2|8087.2|8101.2|8086.2|8102.2|8087.2|8099.2|8084.2|0
1678757700000|2023-03-14 01:35:00|8100.9|8085.9|8099.2|8084.2|8101.7|8086.7|8097.2|8082.2|36
1678758000000|2023-03-14 01:40:00|8099.9|8084.9|8100.9|8085.9|8106.9|8091.9|8098.1|8083.1|9
1678758300000|2023-03-14 01:45:00|8101.7|8086.7|8101.6|8086.6|8101.7|8086.7|8099.7|8084.7|10
1678758600000|2023-03-14 01:50:00|8100.2|8085.2|8092.1|8077.1|8101|8086|8092.1|8072.6|11
1678758900000|2023-03-14 01:55:00|8091.7|8076.7|8076.4|8061.4|8091.7|8076.7|8073.3|8058.3|61
1678759200000|2023-03-14 02:00:00|8076.5|8061.5|8087.9|8072.9|8089.5|8074.5|8076.5|8061.5|7
1678759500000|2023-03-14 02:05:00|8088.2|8073.2|8084.9|8069.9|8088.4|8073.4|8083|8068|9
1678759800000|2023-03-14 02:10:00|8084.5|8069.5|8086.9|8071.9|8088.7|8073.7|8083.9|8068.9|6
1678760100000|2023-03-14 02:15:00|8086.4|8071.4|8070.5|8055.5|8086.4|8071.4|8070.5|8055.5|7
1678760400000|2023-03-14 02:20:00|8069.7|8054.7|8067.4|8052.4|8069.7|8054.7|8067.4|8052.4|1
1678760700000|2023-03-14 02:25:00|8067.9|8052.9|8062.1|8047.1|8075.8|8060.8|8061.7|8046.7|10
1678761000000|2023-03-14 02:30:00|8061.7|8046.7|8063.4|8048.4|8063.7|8048.7|8059.4|8044.4|15
1678761300000|2023-03-14 02:35:00|8062.1|8047.1|8060.4|8045.4|8062.4|8047.4|8055.7|8040.7|6
1678761600000|2023-03-14 02:40:00|8060.6|8045.6|8070|8055|8070.7|8055.7|8059.1|8044.1|4
1678761900000|2023-03-14 02:45:00|8071.5|8056.5|8067.7|8052.7|8072.6|8057.6|8067.6|8047.1|3
1678762200000|2023-03-14 02:50:00|8067.4|8052.4|8060.6|8045.6|8068.3|8052.4|8060.6|8043.3|2
1678762500000|2023-03-14 02:55:00|8061.9|8046.9|8067|8052|8067.4|8052.4|8061.1|8046.1|59
1678762800000|2023-03-14 03:00:00|8066|8051|8069.6|8054.6|8072.4|8057.4|8064.2|8049.2|7
1678763100000|2023-03-14 03:05:00|8069.9|8054.9|8067.9|8052.9|8069.9|8054.9|8067.9|8052.9|4
1678763400000|2023-03-14 03:10:00|8069.9|8054.9|8070.4|8055.4|8070.9|8055.9|8069.4|8054.4|3
1678763700000|2023-03-14 03:15:00|8069.9|8054.9|8071.4|8056.4|8071.9|8056.9|8069.4|8054.4|2
1678764000000|2023-03-14 03:20:00|8071.7|8056.7|8071.4|8056.4|8071.9|8056.9|8071.4|8056.4|1
1678764300000|2023-03-14 03:25:00|8071.9|8056.9|8071.2|8056.2|8074.9|8059.9|8067.9|8052.9|7
1678764600000|2023-03-14 03:30:00|8071.7|8056.7|8060.4|8045.4|8072.2|8057.2|8059.6|8044.6|6
1678764900000|2023-03-14 03:35:00|8060.7|8045.7|8078.4|8063.4|8078.4|8063.4|8060.7|8045.7|5
1678765200000|2023-03-14 03:40:00|8077.4|8062.4|8078.4|8063.4|8081.9|8066.9|8077.4|8062.4|3
1678765500000|2023-03-14 03:45:00|8078.7|8063.7|8077.7|8062.7|8081.2|8066.2|8077.7|8062.7|3
1678765800000|2023-03-14 03:50:00|8078.1|8063.1|8078.1|8063.1|8082.6|8067.6|8078.1|8063.1|3
1678766100000|2023-03-14 03:55:00|8078.4|8063.4|8091.9|8076.9|8094.7|8079.7|8078.4|8063.4|19
1678766400000|2023-03-14 04:00:00|8091.4|8076.4|8090.4|8075.4|8093.9|8078.9|8090.4|8075.4|2
1678766700000|2023-03-14 04:05:00|8090.9|8075.9|8095.1|8080.1|8096.9|8081.9|8090.9|8075.9|2
1678767000000|2023-03-14 04:10:00|8095.4|8080.4|8105.9|8090.9|8105.9|8090.9|8095.4|8080.4|4
1678767300000|2023-03-14 04:15:00|8106.3|8091.3|8102.9|8087.9|8108.4|8093.4|8101.6|8086.6|1
1678767600000|2023-03-14 04:20:00|8102.4|8087.4|8085.2|8070.2|8102.4|8087.4|8085.2|8070.2|3
1678767900000|2023-03-14 04:25:00|8085.7|8070.7|8085.7|8070.7|8086.1|8071.1|8085.7|8070.7|0
1678768200000|2023-03-14 04:30:00|8085.1|8070.1|8084.6|8069.6|8085.1|8070.1|8084.6|8069.6|0
1678768500000|2023-03-14 04:35:00|8081.6|8066.6|8083.6|8068.6|8085.9|8070.9|8081.6|8066.6|1
1678768800000|2023-03-14 04:40:00|8085.1|8070.1|8080.1|8065.1|8085.1|8070.1|8080.1|8065.1|0
1678769100000|2023-03-14 04:45:00|8080.6|8065.6|8081.6|8066.6|8081.6|8066.6|8080.6|8065.6|0
1678769700000|2023-03-14 04:55:00|8080.9|8065.9|8080.6|8065.6|8083.6|8068.6|8080.6|8065.6|6
1678770000000|2023-03-14 05:00:00|8080.3|8065.3|8080.1|8065.1|8080.3|8065.3|8080.1|8065.1|0
1678770300000|2023-03-14 05:05:00|8079.1|8064.1|8073.4|8058.4|8079.6|8064.6|8072.4|8057.4|49
1678770600000|2023-03-14 05:10:00|8074.3|8059.3|8063.9|8048.9|8075.8|8060.8|8062.2|8047.2|58
1678770900000|2023-03-14 05:15:00|8064.6|8049.6|8062.8|8047.8|8067.1|8052.1|8059.9|8044.9|70
1678771200000|2023-03-14 05:20:00|8065.3|8050.3|8061.3|8046.3|8071.1|8056.1|8059.6|8044.6|52
1678771500000|2023-03-14 05:25:00|8061.1|8046.1|8062.4|8047.4|8067.1|8052.1|8060.1|8045.1|67
1678771800000|2023-03-14 05:30:00|8062.9|8047.9|8069.3|8054.3|8069.3|8054.3|8061.3|8046.3|1
1678772100000|2023-03-14 05:35:00|8069.8|8054.8|8069.9|8054.9|8070.8|8055.8|8069.8|8054.8|0
1678772400000|2023-03-14 05:40:00|8067.4|8052.4|8062.8|8047.8|8070.6|8055.6|8062.3|8047.3|25
1678772700000|2023-03-14 05:45:00|8063.5|8048.5|8063.4|8048.4|8063.8|8048.8|8063.3|8048.3|0
1678773000000|2023-03-14 05:50:00|8063.3|8048.3|8065.3|8050.3|8065.8|8050.8|8062.1|8047.1|4
1678773300000|2023-03-14 05:55:00|8064.3|8049.3|8065.7|8050.7|8065.7|8050.7|8054.1|8039.1|23
1678773600000|2023-03-14 06:00:00|8066.2|8051.2|8063.7|8048.7|8067.7|8052.7|8063.7|8048.7|7
1678773900000|2023-03-14 06:05:00|8064.7|8049.7|8065.7|8050.7|8066.2|8051.2|8062.2|8047.2|1
1678774200000|2023-03-14 06:10:00|8066|8051|8065.7|8050.7|8067.2|8052.2|8062.2|8047.2|6
1678774500000|2023-03-14 06:15:00|8065.2|8050.2|8063.7|8048.7|8067.2|8052.2|8062.2|8047.2|8
1678774800000|2023-03-14 06:20:00|8063.2|8048.2|8065.7|8050.7|8067.7|8052.7|8056.7|8041.7|31
1678775100000|2023-03-14 06:25:00|8064.7|8049.7|8064.7|8049.7|8064.7|8049.7|8059.2|8044.2|3
1678775400000|2023-03-14 06:30:00|8065|8050|8065.2|8050.2|8068.7|8053.7|8058.3|8043.3|11
1678775700000|2023-03-14 06:35:00|8061.2|8046.2|8061.2|8046.2|8065.7|8050.7|8059.7|8044.7|10
1678776000000|2023-03-14 06:40:00|8060.8|8045.8|8065.2|8050.2|8065.7|8050.7|8058.4|8043.4|10
1678776300000|2023-03-14 06:45:00|8064.7|8049.7|8068.7|8053.7|8068.7|8053.7|8058.7|8043.7|9
1678776600000|2023-03-14 06:50:00|8066.3|8051.3|8097.1|8082.1|8099.7|8084.7|8056|8041|157
1678776900000|2023-03-14 06:55:00|8097.6|8082.6|8091.4|8076.4|8097.6|8082.6|8079.9|8064.9|13
1678777200000|2023-03-14 07:00:00|8090.7|8075.7|8111.9|8096.9|8114.9|8099.9|8089.4|8074.4|16
1678777500000|2023-03-14 07:05:00|8113.1|8098.1|8122.7|8107.7|8122.7|8107.7|8112.4|8097.4|16
1678777800000|2023-03-14 07:10:00|8121.6|8106.6|8129.4|8114.4|8138.6|8123.6|8117.7|8102.7|21
1678778100000|2023-03-14 07:15:00|8129.2|8114.2|8135.1|8120.1|8139.6|8124.6|8127.1|8112.1|10
1678778400000|2023-03-14 07:20:00|8135.6|8120.6|8134.1|8119.1|8138.6|8123.6|8134.1|8119.1|11
1678778700000|2023-03-14 07:25:00|8133.6|8118.6|8134.9|8119.9|8136.4|8121.4|8132.1|8117.1|3
1678779000000|2023-03-14 07:30:00|8135.9|8120.9|8137.8|8122.8|8139.3|8124.3|8133.5|8118.5|9
1678779300000|2023-03-14 07:35:00|8137.9|8122.9|8181.6|8166.6|8207.4|8182.8|8137.4|8122.4|28
1678779600000|2023-03-14 07:40:00|8182.3|8167.3|8171.8|8156.8|8207.8|8190.3|8169.1|8154.1|54
1678779900000|2023-03-14 07:45:00|8169.6|8154.6|8182.8|8167.8|8186.4|8167.8|8165.4|8150.4|2
1678780200000|2023-03-14 07:50:00|8182.9|8167.9|8182.3|8167.3|8195.8|8177.1|8173.9|8157.1|33
1678780500000|2023-03-14 07:55:00|8182.6|8167.6|8177.3|8162.3|8182.6|8167.6|8174.3|8159.3|9
1678780800000|2023-03-14 08:00:00|8175.6|8160.6|8200.9|8185.9|8203.9|8188.9|8174.3|8159.3|41
1678781100000|2023-03-14 08:05:00|8201.6|8186.6|8206.3|8191.3|8208.8|8193.8|8195.8|8180.8|32
1678781400000|2023-03-14 08:10:00|8208|8193|8209.3|8194.3|8209.3|8194.3|8203.9|8188.9|12
1678781700000|2023-03-14 08:15:00|8209.6|8194.6|8205.6|8190.6|8211.3|8196.3|8199.6|8184.6|32
1678782000000|2023-03-14 08:20:00|8204.1|8189.1|8208.6|8193.6|8212.3|8197.3|8202.6|8187.6|10
1678782300000|2023-03-14 08:25:00|8210|8195|8216.6|8201.6|8216.6|8201.6|8207.6|8192.6|13
1678782600000|2023-03-14 08:30:00|8216.3|8201.3|8217.6|8202.6|8218.8|8203.8|8211.8|8196.8|13
1678782900000|2023-03-14 08:35:00|8216.6|8201.6|8213.2|8198.2|8216.6|8201.6|8204.3|8189.3|38
1678783200000|2023-03-14 08:40:00|8213.7|8198.7|8213|8198|8214.7|8199.7|8209.8|8194.8|6
1678783500000|2023-03-14 08:45:00|8211|8196|8217.7|8202.7|8218.8|8203.8|8211|8196|35
1678783800000|2023-03-14 08:50:00|8218.2|8203.2|8269.3|8254.3|8269.3|8254.3|8217.5|8202.5|70
1678784100000|2023-03-14 08:55:00|8265.8|8250.8|8262.2|8247.2|8269.8|8254.8|8259.2|8244.2|139
1678784400000|2023-03-14 09:00:00|8261.5|8246.5|8256|8241|8266.3|8251.3|8249.3|8234.3|150
1678784700000|2023-03-14 09:05:00|8257.5|8242.5|8250.5|8235.5|8259|8244|8248.3|8233.3|11
1678785000000|2023-03-14 09:10:00|8248.9|8233.9|8241|8226|8248.9|8233.9|8237.8|8222.8|17
1678785300000|2023-03-14 09:15:00|8242|8227|8236.4|8221.4|8242|8227|8235.2|8220.2|20
1678785600000|2023-03-14 09:20:00|8236.7|8221.7|8226.7|8211.7|8236.7|8221.7|8226.7|8211.7|34
1678785900000|2023-03-14 09:25:00|8232.4|8217.4|8217.7|8202.7|8234.2|8219.2|8217.2|8202.2|10
1678786200000|2023-03-14 09:30:00|8215|8200|8208|8193|8215|8200|8201.7|8186.7|15
1678786500000|2023-03-14 09:35:00|8214|8199|8216.5|8201.5|8216.5|8201.5|8211.5|8196.5|2
1678786800000|2023-03-14 09:40:00|8216|8201|8190.5|8175.5|8217|8202|8189|8174|22
1678787100000|2023-03-14 09:45:00|8189.9|8174.9|8196.5|8181.5|8204.7|8189.7|8188|8173|26
1678787400000|2023-03-14 09:50:00|8190.5|8175.5|8196|8181|8198|8183|8190.5|8175.5|6
1678787700000|2023-03-14 09:55:00|8195.5|8180.5|8196.5|8181.5|8196.5|8181.5|8195.5|8180.5|2
1678788000000|2023-03-14 10:00:00|8190|8175|8205|8190|8211.4|8196.4|8190|8175|16
1678788300000|2023-03-14 10:05:00|8202.5|8187.5|8214.9|8199.9|8214.9|8199.9|8187.7|8172.7|42
1678788600000|2023-03-14 10:10:00|8213.1|8198.1|8212.9|8197.9|8221.2|8206.2|8210.9|8195.9|17
1678788900000|2023-03-14 10:15:00|8214.2|8199.2|8197.9|8182.9|8214.9|8199.9|8197.9|8182.9|9
1678789200000|2023-03-14 10:20:00|8198.2|8183.2|8193.7|8178.7|8201.2|8186.2|8193.7|8178.7|4
1678789500000|2023-03-14 10:25:00|8192.5|8177.5|8192|8177|8197.2|8182.2|8187|8172|5
1678789800000|2023-03-14 10:30:00|8187.2|8172.2|8192.5|8177.5|8192.5|8177.5|8186|8171|2
1678790100000|2023-03-14 10:35:00|8189.5|8174.5|8178.5|8163.5|8189.5|8174.5|8178.5|8163.5|4
1678790400000|2023-03-14 10:40:00|8178|8163|8159.9|8144.9|8178|8163|8159.9|8144.9|18
1678790700000|2023-03-14 10:45:00|8159.5|8144.5|8161.9|8146.9|8162.4|8147.4|8159.4|8144.4|0
1678791000000|2023-03-14 10:50:00|8163.9|8148.9|8164.4|8149.4|8173.9|8158.9|8163.9|8148.9|5
1678791300000|2023-03-14 10:55:00|8165.7|8150.7|8171.7|8156.7|8176.5|8161.5|8165.7|8150.7|3
1678791600000|2023-03-14 11:00:00|8171.5|8156.5|8170.7|8155.7|8173|8158|8170.2|8155.2|3
1678791900000|2023-03-14 11:05:00|8175.2|8160.2|8150.2|8135.2|8175.2|8160.2|8149.5|8134.5|10
1678792200000|2023-03-14 11:10:00|8150|8135|8141.2|8126.2|8150|8135|8133|8118|14
1678792500000|2023-03-14 11:15:00|8140.7|8125.7|8141.7|8126.7|8142.7|8127.7|8139.7|8124.7|2
1678792800000|2023-03-14 11:20:00|8140.7|8125.7|8147.7|8132.7|8149.2|8134.2|8139.7|8124.7|5
1678793100000|2023-03-14 11:25:00|8147|8132|8161.7|8146.7|8161.7|8146.7|8143.5|8128.5|14
1678793400000|2023-03-14 11:30:00|8156.2|8141.2|8148.6|8133.6|8156.2|8141.2|8140.5|8125.5|33
1678793700000|2023-03-14 11:35:00|8149.9|8134.9|8173.9|8158.9|8173.9|8158.9|8144.7|8129.7|15
1678794000000|2023-03-14 11:40:00|8174.4|8159.4|8176.6|8161.6|8178.2|8163.2|8168.2|8153.2|36
1678794300000|2023-03-14 11:45:00|8176.4|8161.4|8188.6|8173.6|8188.6|8173.6|8176.1|8161.1|40
1678794600000|2023-03-14 11:50:00|8192.9|8177.9|8189.8|8174.8|8198.3|8183.3|8180.3|8165.3|35
1678794900000|2023-03-14 11:55:00|8189.9|8174.9|8178.9|8163.9|8189.9|8174.9|8176.4|8161.4|16
1678795200000|2023-03-14 12:00:00|8178.4|8163.4|8199.3|8184.3|8199.6|8184.6|8171.3|8156.3|59
1678795500000|2023-03-14 12:05:00|8200.8|8185.8|8201.6|8186.6|8216.3|8201.3|8198.4|8183.4|77
1678795800000|2023-03-14 12:10:00|8201.7|8186.7|8206.6|8191.6|8210.9|8195.9|8200.1|8185.1|149
1678796100000|2023-03-14 12:15:00|8193.3|8178.3|8202.6|8187.6|8210.1|8195.1|8192.8|8177.8|43
1678796400000|2023-03-14 12:20:00|8203.6|8188.6|8205.6|8190.6|8207.6|8192.6|8193.1|8178.1|40
1678796700000|2023-03-14 12:25:00|8208.6|8193.6|8194.4|8179.4|8217.8|8202.8|8188.8|8173.8|100
1678797000000|2023-03-14 12:30:00|8194.1|8179.1|8188.9|8173.9|8252.8|8237.8|8151.7|8136.7|333
1678797300000|2023-03-14 12:35:00|8189.4|8174.4|8184.8|8169.8|8190.1|8175.1|8157.9|8142.9|134
1678797600000|2023-03-14 12:40:00|8184.6|8169.6|8183.6|8168.6|8193|8178|8176.1|8161.1|52
1678797900000|2023-03-14 12:45:00|8183.8|8168.8|8179.6|8164.6|8192.1|8177.1|8175.1|8160.1|49
1678798200000|2023-03-14 12:50:00|8185.1|8170.1|8201.1|8186.1|8202.6|8187.6|8177.4|8162.4|129
1678798500000|2023-03-14 12:55:00|8202.1|8187.1|8197.5|8182.5|8214.5|8199.5|8195.8|8180.8|83
1678798800000|2023-03-14 13:00:00|8198|8183|8165|8150|8199|8184|8152.5|8137.5|200
1678799100000|2023-03-14 13:05:00|8164.6|8149.6|8186.8|8171.8|8190.3|8175.3|8164.6|8149.6|72
1678799400000|2023-03-14 13:10:00|8185.5|8170.5|8159|8144|8186.8|8171.8|8158.1|8143.1|96
1678799700000|2023-03-14 13:15:00|8160.5|8145.5|8180.8|8165.8|8182.8|8167.8|8159.5|8144.5|38
1678800000000|2023-03-14 13:20:00|8179.8|8164.8|8186.8|8171.8|8188.3|8173.3|8171.6|8156.6|35
1678800300000|2023-03-14 13:25:00|8187.3|8172.3|8198.1|8183.1|8202.5|8187.5|8184.5|8169.5|65
1678800600000|2023-03-14 13:30:00|8198|8183|8160.6|8145.6|8199.8|8184.8|8160.6|8145.6|144
1678800900000|2023-03-14 13:35:00|8160.5|8145.5|8133.5|8118.5|8160.5|8145.5|8126.9|8111.9|192
1678801200000|2023-03-14 13:40:00|8133.1|8118.1|8100.6|8085.6|8148|8133|8092.4|8077.4|265
1678801500000|2023-03-14 13:45:00|8100.3|8085.3|8085.2|8070.2|8100.9|8085.9|8071.2|8056.2|283
1678801800000|2023-03-14 13:50:00|8085.4|8070.4|8117.3|8102.3|8134.3|8119.3|8085.4|8070.4|167
1678802100000|2023-03-14 13:55:00|8117.4|8102.4|8168.8|8153.8|8174.6|8159.6|8113.4|8098.4|173
1678802400000|2023-03-14 14:00:00|8169.3|8154.3|8152.1|8137.1|8169.8|8154.8|8149.9|8134.9|61
1678802700000|2023-03-14 14:05:00|8152.8|8137.8|8145.1|8130.1|8157.3|8142.3|8136.1|8121.1|82
1678803000000|2023-03-14 14:10:00|8144.6|8129.6|8151.8|8136.8|8153.6|8138.6|8139.3|8124.3|92
1678803300000|2023-03-14 14:15:00|8151.4|8136.4|8173.3|8158.3|8175.1|8160.1|8151.4|8136.4|63
1678803600000|2023-03-14 14:20:00|8174.3|8159.3|8165.1|8150.1|8176.4|8161.4|8156.8|8141.8|93
1678803900000|2023-03-14 14:25:00|8166.1|8151.1|8172.9|8157.9|8172.9|8157.9|8152.4|8137.4|52
1678804200000|2023-03-14 14:30:00|8173.1|8158.1|8162.5|8147.5|8193.8|8178.8|8148.1|8133.1|299
1678804500000|2023-03-14 14:35:00|8161.5|8146.5|8194.8|8179.8|8194.8|8179.8|8159.5|8144.5|167
1678804800000|2023-03-14 14:40:00|8196.6|8181.6|8211.3|8196.3|8217.3|8202.3|8196.6|8181.6|189
1678805100000|2023-03-14 14:45:00|8211.8|8196.8|8236.8|8221.8|8236.8|8221.8|8197.1|8182.1|171
1678805400000|2023-03-14 14:50:00|8237.2|8222.2|8222.8|8207.8|8237.2|8222.2|8213.5|8198.5|77
1678805700000|2023-03-14 14:55:00|8219.6|8204.6|8194|8179|8225.1|8210.1|8194|8179|105
1678806000000|2023-03-14 15:00:00|8193.7|8178.7|8205.1|8190.1|8212.5|8197.5|8155.9|8140.9|224
1678806300000|2023-03-14 15:05:00|8204.8|8189.8|8232.3|8217.3|8234.7|8219.7|8204.8|8189.8|113
1678806600000|2023-03-14 15:10:00|8232.8|8217.8|8222.3|8207.3|8232.8|8217.8|8222.3|8207.3|95
1678806900000|2023-03-14 15:15:00|8221.8|8206.8|8271.2|8256.2|8274.8|8259.8|8221.8|8206.8|325
1678807200000|2023-03-14 15:20:00|8271.3|8256.3|8273.3|8258.3|8274.7|8259.7|8266.5|8251.5|210
1678807500000|2023-03-14 15:25:00|8274.3|8259.3|8272.2|8257.2|8275.3|8260.3|8262.8|8247.8|145
1678807800000|2023-03-14 15:30:00|8271.5|8256.5|8255.7|8240.7|8273.9|8258.9|8251.3|8236.3|189
1678808100000|2023-03-14 15:35:00|8256|8241|8240.7|8225.7|8262|8247|8231.5|8216.5|244
1678808400000|2023-03-14 15:40:00|8240.8|8225.8|8199.8|8184.8|8242.7|8227.7|8198.5|8183.5|232
1678808700000|2023-03-14 15:45:00|8200.2|8185.2|8180.9|8165.9|8201.2|8186.2|8173.7|8158.7|151
1678809000000|2023-03-14 15:50:00|8181.2|8166.2|8202.5|8187.5|8224.9|8209.9|8179.8|8164.8|193
1678809300000|2023-03-14 15:55:00|8201.5|8186.5|8198.2|8183.2|8203.5|8188.5|8190.8|8175.8|71
1678809600000|2023-03-14 16:00:00|8198.9|8183.9|8201.5|8186.5|8208|8193|8198.9|8183.9|41
1678809900000|2023-03-14 16:05:00|8201.2|8186.2|8202|8187|8208.7|8193.7|8193.2|8178.2|63
1678810200000|2023-03-14 16:10:00|8201.7|8186.7|8196.9|8181.9|8208.9|8193.9|8192.4|8177.4|74
1678810500000|2023-03-14 16:15:00|8196.5|8181.5|8193.9|8178.9|8205|8190|8193.9|8178.9|76
1678810800000|2023-03-14 16:20:00|8193.7|8178.7|8158.7|8143.7|8195.7|8180.7|8155|8140|129
1678811100000|2023-03-14 16:25:00|8159.1|8144.1|8184.6|8169.6|8195.1|8180.1|8155|8140|178
1678811400000|2023-03-14 16:30:00|8184.4|8169.4|8182.2|8167.2|8204.7|8189.7|8181.6|8166.6|96
1678811700000|2023-03-14 16:35:00|8181.9|8166.9|8197.7|8182.7|8198.2|8183.2|8180.4|8165.4|54
1678812000000|2023-03-14 16:40:00|8195.4|8180.4|8152.9|8137.9|8195.4|8180.4|8152.9|8137.9|172
1678812300000|2023-03-14 16:45:00|8152.4|8137.4|8164.2|8149.2|8169.7|8154.7|8142.1|8127.1|190
1678812600000|2023-03-14 16:50:00|8164.4|8149.4|8172.7|8157.7|8173.2|8158.2|8162.1|8147.1|141
1678812900000|2023-03-14 16:55:00|8173.1|8158.1|8119.9|8104.9|8173.4|8158.4|8109.2|8094.2|362
1678813200000|2023-03-14 17:00:00|8123.8|8108.8|8118.6|8103.6|8138.4|8123.4|8118.4|8103.4|133
1678813500000|2023-03-14 17:05:00|8118.1|8103.1|8124.7|8109.7|8124.7|8109.7|8102.4|8087.4|122
1678813800000|2023-03-14 17:10:00|8125.7|8110.7|8128.7|8113.7|8136.1|8121.1|8125.7|8110.7|100
1678814100000|2023-03-14 17:15:00|8129.4|8114.4|8141.9|8126.9|8155.4|8140.4|8127.7|8112.7|175
1678814400000|2023-03-14 17:20:00|8142.2|8127.2|8134.7|8119.7|8146.6|8131.6|8127.2|8112.2|87
1678814700000|2023-03-14 17:25:00|8133.7|8118.7|8130.8|8115.8|8145.9|8130.9|8122.1|8107.1|112
1678815000000|2023-03-14 17:30:00|8130.6|8115.6|8129.4|8114.4|8130.6|8115.6|8111.7|8096.7|146
1678815300000|2023-03-14 17:35:00|8129.6|8114.6|8142.9|8127.9|8144.4|8129.4|8129.3|8114.3|93
1678815600000|2023-03-14 17:40:00|8142.8|8127.8|8139.3|8124.3|8150.4|8135.4|8138.2|8123.2|79
1678815900000|2023-03-14 17:45:00|8139.4|8124.4|8152.9|8137.9|8158.8|8143.8|8139.4|8124.4|164
1678816200000|2023-03-14 17:50:00|8153.3|8138.3|8165.4|8150.4|8167.1|8152.1|8146.6|8131.6|106
1678816500000|2023-03-14 17:55:00|8164.8|8149.8|8195.3|8180.3|8196.6|8181.6|8164.6|8149.6|194
1678816800000|2023-03-14 18:00:00|8195.5|8180.5|8183.1|8168.1|8198.6|8183.6|8177.6|8162.6|340
1678817100000|2023-03-14 18:05:00|8180.8|8165.8|8175.5|8160.5|8184.8|8169.8|8167.1|8152.1|398
1678817400000|2023-03-14 18:10:00|8175.3|8160.3|8163.1|8148.1|8181.3|8166.3|8154.5|8139.5|1259
1678817700000|2023-03-14 18:15:00|8163.5|8148.5|8144.1|8129.1|8163.5|8148.5|8133.1|8118.1|375
1678842000000|2023-03-15 01:00:00|8162.7|8147.7|8176.4|8161.4|8191.6|8176.6|8162.7|8147.7|33
1678842300000|2023-03-15 01:05:00|8176.9|8161.9|8141.4|8126.4|8185.9|8170.9|8139.4|8124.4|24
1678842600000|2023-03-15 01:10:00|8140.4|8125.4|8139.7|8124.7|8150.9|8135.9|8137.6|8122.6|8
1678842900000|2023-03-15 01:15:00|8140.7|8125.7|8140.7|8125.7|8140.7|8125.7|8140.7|8125.7|0
1678843200000|2023-03-15 01:20:00|8144.6|8129.6|8146.9|8131.9|8146.9|8131.9|8144.6|8129.6|7
1678843500000|2023-03-15 01:25:00|8151.9|8136.9|8165.7|8150.7|8169.4|8154.4|8151.9|8136.9|3
1678843800000|2023-03-15 01:30:00|8165.1|8150.1|8164.6|8149.6|8165.6|8150.6|8162.7|8147.7|0
1678844100000|2023-03-15 01:35:00|8165.2|8150.2|8159.9|8144.9|8167.2|8152.2|8158.7|8143.7|0
1678844400000|2023-03-15 01:40:00|8164.1|8149.1|8165.4|8150.4|8165.4|8150.4|8164.1|8149.1|3
1678844700000|2023-03-15 01:45:00|8165.8|8150.8|8168.1|8153.1|8168.4|8153.4|8164.4|8149.4|1
1678845000000|2023-03-15 01:50:00|8168.4|8153.4|8167.9|8152.9|8169.4|8154.4|8167.8|8152.8|4
1678845300000|2023-03-15 01:55:00|8167.4|8152.4|8167.9|8152.9|8167.9|8152.9|8166.6|8151.6|1
1678845600000|2023-03-15 02:00:00|8168.3|8153.3|8170.9|8155.9|8171.1|8156.1|8168.3|8153.3|0
1678845900000|2023-03-15 02:05:00|8180.6|8165.6|8183.4|8168.4|8183.4|8168.4|8174.6|8159.6|15
1678846200000|2023-03-15 02:10:00|8183.8|8168.8|8183.1|8168.1|8184.3|8169.3|8182.8|8167.8|3
1678846500000|2023-03-15 02:15:00|8183.3|8168.3|8183.1|8168.1|8183.3|8168.3|8182.3|8167.3|2
1678846800000|2023-03-15 02:20:00|8183.3|8168.3|8189.3|8174.3|8190.8|8175.8|8183.3|8168.3|6
1678847100000|2023-03-15 02:25:00|8188.8|8173.8|8182.8|8167.8|8188.8|8173.8|8182.8|8167.8|1
1678847400000|2023-03-15 02:30:00|8182.3|8167.3|8173.8|8158.8|8182.5|8167.5|8173.3|8158.3|4
1678847700000|2023-03-15 02:35:00|8174.3|8159.3|8175.1|8160.1|8175.1|8160.1|8174.3|8159.3|0
1678848000000|2023-03-15 02:40:00|8181.3|8166.3|8185.8|8170.8|8186.3|8171.3|8181.3|8166.3|1
1678848300000|2023-03-15 02:45:00|8188.3|8173.3|8194.6|8179.6|8194.6|8179.6|8188.3|8173.3|1
1678848600000|2023-03-15 02:50:00|||||||||1
1678848900000|2023-03-15 02:55:00|8191.6|8176.6|8185.8|8170.8|8191.6|8176.6|8185.8|8170.8|4
1678849200000|2023-03-15 03:00:00|8185.5|8170.5|8181.1|8166.1|8185.5|8170.5|8180.8|8165.8|0
1678849500000|2023-03-15 03:05:00|8180.8|8165.8|8180.5|8165.5|8180.8|8165.8|8180|8165|0
1678849800000|2023-03-15 03:10:00|8178.5|8163.5|8174|8159|8178.5|8163.5|8174|8159|1
1678850100000|2023-03-15 03:15:00|||||||||1
1678850400000|2023-03-15 03:20:00|8172.5|8157.5|8172.5|8157.5|8172.5|8157.5|8172.5|8157.5|1
1678850700000|2023-03-15 03:25:00|8171.8|8156.8|8172.5|8157.5|8172.5|8157.5|8170.5|8155.5|2
1678851000000|2023-03-15 03:30:00|8172.2|8157.2|8171.5|8156.5|8172.2|8157.2|8171|8156|0
1678851300000|2023-03-15 03:35:00|8171.8|8156.8|8170.5|8155.5|8172|8157|8170.5|8155.5|0
1678851600000|2023-03-15 03:40:00|8170.8|8155.8|8171|8156|8171|8156|8170.5|8155.5|0
1678851900000|2023-03-15 03:45:00|8170.7|8155.7|8170.2|8155.2|8171.5|8156.5|8170|8155|0
1678852200000|2023-03-15 03:50:00|8170|8155|8170|8155|8170.5|8155.5|8170|8155|0
1678852500000|2023-03-15 03:55:00|8169.5|8154.5|8169.5|8154.5|8169.5|8154.5|8169|8154|0
1678852800000|2023-03-15 04:00:00|8169|8154|8170|8155|8170|8155|8169|8154|0
1678853100000|2023-03-15 04:05:00|8170.2|8155.2|8170|8155|8170.2|8155.2|8170|8155|0
1678853400000|2023-03-15 04:10:00|8170.2|8155.2|8170.2|8155.2|8170.2|8155.2|8170.2|8155.2|0
1678853700000|2023-03-15 04:15:00|8173|8158|8173|8158|8173|8158|8173|8158|0
1678854300000|2023-03-15 04:25:00|8172.5|8157.5|8173|8158|8173|8158|8172.5|8157.5|0
1678856400000|2023-03-15 05:00:00|8172|8157|8170|8155|8172|8157|8170|8155|2
1678857000000|2023-03-15 05:10:00|8170.1|8155.1|8170.1|8155.1|8170.1|8155.1|8170.1|8155.1|0
1678858200000|2023-03-15 05:30:00|8164.1|8149.1|8154.1|8139.1|8165.1|8150.1|8154.1|8139.1|5
1678858500000|2023-03-15 05:35:00|8155.1|8140.1|8155.6|8140.6|8156.1|8141.1|8155.1|8140.1|0
1678858800000|2023-03-15 05:40:00|8153.6|8138.6|8156.6|8141.6|8158.6|8143.6|8152.9|8137.9|1
1678859100000|2023-03-15 05:45:00|8156.2|8141.2|8166.4|8151.4|8172.6|8157.6|8156.1|8141.1|3
1678859400000|2023-03-15 05:50:00|8164.9|8149.9|8164.6|8149.6|8165.9|8150.9|8164.1|8149.1|0
1678859700000|2023-03-15 05:55:00|8161.9|8146.9|8162.6|8147.6|8162.6|8147.6|8161.9|8146.9|1
1678860000000|2023-03-15 06:00:00|8163.1|8148.1|8154.3|8139.3|8164.1|8149.1|8154.3|8139.3|1
1678860300000|2023-03-15 06:05:00|8154.8|8139.8|8158.6|8143.6|8158.6|8143.6|8153.3|8138.3|2
1678860600000|2023-03-15 06:10:00|8156.6|8141.6|8158.6|8143.6|8158.6|8143.6|8156.6|8141.6|0
1678860900000|2023-03-15 06:15:00|8159.9|8144.9|8166.1|8151.1|8166.1|8151.1|8159.9|8144.9|1
1678861200000|2023-03-15 06:20:00|8165.4|8150.4|8165.1|8150.1|8165.4|8150.4|8165.1|8150.1|0
1678861500000|2023-03-15 06:25:00|8167.1|8152.1|8168.6|8153.6|8169.1|8154.1|8167.1|8152.1|0
1678861800000|2023-03-15 06:30:00|8169.1|8154.1|8162.3|8147.3|8169.1|8154.1|8162.3|8147.3|2
1678862100000|2023-03-15 06:35:00|8161.6|8146.6|8160.8|8145.8|8161.6|8146.6|8160.8|8145.8|0
1678862400000|2023-03-15 06:40:00|8160.5|8145.5|8163.6|8148.6|8166.9|8151.9|8160.5|8145.5|3
1678862700000|2023-03-15 06:45:00|8162.8|8147.8|8163.6|8148.6|8163.6|8148.6|8162.8|8147.8|0
1678863000000|2023-03-15 06:50:00|8163.3|8148.3|8164.1|8149.1|8164.1|8149.1|8162.6|8147.6|2
1678863300000|2023-03-15 06:55:00|8164.4|8149.4|8163.6|8148.6|8169.1|8154.1|8162|8147|3
1678863600000|2023-03-15 07:00:00|8164|8149|8165.1|8150.1|8165.1|8150.1|8164|8149|0
1678863900000|2023-03-15 07:05:00|8164.8|8149.8|8153.3|8138.3|8164.8|8149.8|8152.8|8137.8|1
1678864200000|2023-03-15 07:10:00|8153|8138|8143|8128|8153|8138|8143|8128|20
1678864500000|2023-03-15 07:15:00|8142.1|8127.1|8142.5|8127.5|8143|8128|8128.5|8113.5|12
1678864800000|2023-03-15 07:20:00|8141.8|8126.8|8139.5|8124.5|8142.5|8127.5|8136.5|8121.5|7
1678865100000|2023-03-15 07:25:00|8139.8|8124.8|8145.5|8130.5|8147.3|8132.3|8139.8|8124.8|9
1678865400000|2023-03-15 07:30:00|8146|8131|8131.3|8116.3|8146.3|8131.3|8131.3|8116.3|7
1678865700000|2023-03-15 07:35:00|8130.8|8115.8|8127.2|8112.2|8130.8|8115.8|8124|8109|42
1678866000000|2023-03-15 07:40:00|8127.3|8112.3|8125.3|8110.3|8127.3|8112.3|8124.7|8109.7|4
1678866300000|2023-03-15 07:45:00|8125.7|8110.7|8122.3|8107.3|8126|8111|8119.3|8104.3|13
1678866600000|2023-03-15 07:50:00|8122.8|8107.8|8123.7|8108.7|8126.3|8111.3|8118.8|8103.8|12
1678866900000|2023-03-15 07:55:00|8122.7|8107.7|8115.5|8100.5|8126.5|8111.5|8112.5|8097.5|12
1678867200000|2023-03-15 08:00:00|8115.2|8100.2|8113|8098|8120.7|8105.7|8099|8084|21
1678867500000|2023-03-15 08:05:00|8112.7|8097.7|8105.3|8090.3|8113|8098|8104|8089|1
1678867800000|2023-03-15 08:10:00|8105.5|8090.5|8113.3|8098.3|8113.3|8098.3|8105|8090|2
1678868100000|2023-03-15 08:15:00|8114|8099|8122.5|8107.5|8122.5|8107.5|8112|8097|4
1678868400000|2023-03-15 08:20:00|8121.9|8106.9|8122.7|8107.7|8123.8|8108.8|8120.5|8105.5|3
1678868700000|2023-03-15 08:25:00|8122.4|8107.4|8121.4|8106.4|8124.2|8109.2|8121.2|8106.2|1
1678869000000|2023-03-15 08:30:00|8121.2|8106.2|8119|8104|8122.9|8107.9|8115.7|8100.7|14
1678869300000|2023-03-15 08:35:00|8119.4|8104.4|8124.2|8109.2|8125.4|8110.4|8119.4|8104.4|7
1678869600000|2023-03-15 08:40:00|8123.7|8108.7|8118|8103|8124|8109|8117.7|8102.7|12
1678869900000|2023-03-15 08:45:00|8118.4|8103.4|8121.7|8106.7|8123.7|8108.7|8117.5|8102.5|2
1678870200000|2023-03-15 08:50:00|8121.4|8106.4|8120.7|8105.7|8121.5|8106.5|8115.9|8100.9|5
1678870500000|2023-03-15 08:55:00|8121.2|8106.2|8119.1|8104.1|8128.9|8113.9|8118.2|8103.2|5
1678870800000|2023-03-15 09:00:00|8118.1|8103.1|8126.6|8111.6|8127.1|8112.1|8114.7|8099.7|15
1678871100000|2023-03-15 09:05:00|8129.2|8114.2|8118.1|8103.1|8129.2|8114.2|8118.1|8103.1|9
1678871400000|2023-03-15 09:10:00|8117.6|8102.6|8122.4|8107.4|8125.3|8110.3|8116.9|8101.9|31
1678871700000|2023-03-15 09:15:00|8122.7|8107.7|8137.9|8122.9|8143.4|8128.4|8122.7|8107.7|17
1678872000000|2023-03-15 09:20:00|8139.4|8124.4|8134.6|8119.6|8139.4|8124.4|8121.4|8106.4|8
1678872300000|2023-03-15 09:25:00|8134.4|8119.4|8118.4|8103.4|8135.4|8120.4|8115.6|8100.6|30
1678872600000|2023-03-15 09:30:00|8118.9|8103.9|8133.6|8118.6|8140.8|8125.8|8115.6|8100.6|36
1678872900000|2023-03-15 09:35:00|8132.6|8117.6|8130.1|8115.1|8137.6|8122.6|8127.6|8112.6|30
1678873200000|2023-03-15 09:40:00|8131.1|8116.1|8135.1|8120.1|8139.3|8124.3|8127.1|8112.1|9
1678873500000|2023-03-15 09:45:00|8132.1|8117.1|8126.3|8111.3|8132.1|8117.1|8120.6|8105.6|51
1678873800000|2023-03-15 09:50:00|8126.4|8111.4|8107.1|8092.1|8128.4|8113.4|8106.1|8091.1|45
1678874100000|2023-03-15 09:55:00|8104.8|8089.8|8118.4|8103.4|8118.9|8103.9|8103.1|8088.1|8
1678874400000|2023-03-15 10:00:00|8115.5|8100.5|8103.6|8088.6|8115.5|8100.5|8101.6|8086.6|18
1678874700000|2023-03-15 10:05:00|8103.3|8088.3|8106.4|8091.4|8106.8|8091.8|8096.6|8081.6|27
1678875000000|2023-03-15 10:10:00|8101.1|8086.1|8111.6|8096.6|8111.6|8096.6|8101.1|8086.1|15
1678875300000|2023-03-15 10:15:00|8110.1|8095.1|8109.1|8094.1|8110.1|8095.1|8105.3|8090.3|16
1678875600000|2023-03-15 10:20:00|8113.6|8098.6|8101.6|8086.6|8113.6|8098.6|8093.8|8078.8|48
1678875900000|2023-03-15 10:25:00|8101.1|8086.1|8098.8|8083.8|8103.1|8088.1|8094.6|8079.6|20
1678876200000|2023-03-15 10:30:00|8098.3|8083.3|8102.4|8087.4|8105.3|8090.3|8096.1|8081.1|26
1678876500000|2023-03-15 10:35:00|8101.8|8086.8|8099.5|8084.5|8106.4|8091.4|8096|8081|24
1678876800000|2023-03-15 10:40:00|8099.1|8084.1|8039.2|8024.2|8099.1|8084.1|8037.2|8022.2|282
1678877100000|2023-03-15 10:45:00|8039.3|8024.3|8034|8019|8049.2|8034.2|8031.8|8016.8|83
1678877400000|2023-03-15 10:50:00|8033.3|8018.3|8020.7|8005.7|8044|8029|8016.5|8001.5|224
1678877700000|2023-03-15 10:55:00|8020.4|8005.4|8016.7|8001.7|8026|8011|8011|7996|92
1678878000000|2023-03-15 11:00:00|8015.2|8000.2|8022.3|8007.3|8023.3|8008.3|7999.9|7984.9|145
1678878300000|2023-03-15 11:05:00|8020.8|8005.8|7987.7|7972.7|8020.8|8005.8|7987.7|7972.7|159
1678878600000|2023-03-15 11:10:00|7988|7973|7990.4|7975.4|7996.2|7981.2|7986|7971|110
1678878900000|2023-03-15 11:15:00|7986.4|7971.4|7965.4|7950.4|7988|7973|7964.9|7949.9|255
1678879200000|2023-03-15 11:20:00|7963.4|7948.4|7966.7|7951.7|7987.9|7972.9|7957.9|7942.9|167
1678879500000|2023-03-15 11:25:00|7962.2|7947.2|7938.4|7923.4|7963.5|7948.5|7938.4|7923.4|99
1678879800000|2023-03-15 11:30:00|7938.7|7923.7|7947.2|7932.2|7956.2|7941.2|7937.2|7922.2|104
1678880100000|2023-03-15 11:35:00|7947|7932|7940.9|7925.9|7951.7|7936.7|7932.9|7917.9|182
1678880400000|2023-03-15 11:40:00|7939.9|7924.9|7932.9|7917.9|7939.9|7924.9|7920|7905|117
1678880700000|2023-03-15 11:45:00|7932.5|7917.5|7921.7|7906.7|7935.4|7920.4|7921.7|7906.7|61
1678881000000|2023-03-15 11:50:00|7921.5|7906.5|7923.9|7908.9|7933.7|7918.7|7920.4|7905.4|60
1678881300000|2023-03-15 11:55:00|7923.1|7908.1|7924|7909|7926.9|7911.9|7921.1|7906.1|73
1678881600000|2023-03-15 12:00:00|7923|7908|7898.6|7883.6|7928.5|7913.5|7898.6|7883.6|256
1678881900000|2023-03-15 12:05:00|7896.3|7881.3|7899.3|7884.3|7904.3|7889.3|7895.6|7880.6|173
1678882200000|2023-03-15 12:10:00|7898.9|7883.9|7929.7|7914.7|7933.4|7918.4|7893.1|7878.1|230
1678882500000|2023-03-15 12:15:00|7930.1|7915.1|7911.3|7896.3|7930.1|7915.1|7907.3|7892.3|64
1678882800000|2023-03-15 12:20:00|7909.4|7894.4|7895.6|7880.6|7909.4|7894.4|7892.5|7877.5|75
1678883100000|2023-03-15 12:25:00|7895.1|7880.1|7893.8|7878.8|7902|7887|7888.2|7873.2|178
1678883400000|2023-03-15 12:30:00|7894.1|7879.1|7901|7886|7917.3|7902.3|7890.3|7875.3|142
1678883700000|2023-03-15 12:35:00|7900.8|7885.8|7893.3|7878.3|7903.3|7888.3|7892.8|7877.8|108
1678884000000|2023-03-15 12:40:00|7893.2|7878.2|7888.8|7873.8|7899.8|7884.8|7888.5|7873.5|122
1678884300000|2023-03-15 12:45:00|7885.2|7870.2|7863.3|7848.3|7885.2|7870.2|7860.7|7845.7|294
1678884600000|2023-03-15 12:50:00|7862.7|7847.7|7876|7861|7879|7864|7862|7847|156
1678884900000|2023-03-15 12:55:00|7875.5|7860.5|7858.2|7843.2|7875.5|7860.5|7858.1|7843.1|116
1678885200000|2023-03-15 13:00:00|7857.9|7842.9|7898.5|7883.5|7909|7894|7856.1|7841.1|344
1678885500000|2023-03-15 13:05:00|7901.7|7886.7|7923.4|7908.4|7924|7909|7876.9|7861.9|135
1678885800000|2023-03-15 13:10:00|7923.1|7908.1|7904.9|7889.9|7923.1|7908.1|7898.9|7883.9|94
1678886100000|2023-03-15 13:15:00|7904.2|7889.2|7900.7|7885.7|7908.1|7893.1|7891.9|7876.9|78
1678886400000|2023-03-15 13:20:00|7900.2|7885.2|7928.5|7913.5|7933.2|7918.2|7899.7|7884.7|134
1678886700000|2023-03-15 13:25:00|7928.6|7913.6|7931.3|7916.3|7942.3|7927.3|7927.1|7912.1|254
1678887000000|2023-03-15 13:30:00|7930.9|7915.9|7946.6|7931.6|7947.9|7932.9|7925.9|7910.9|218
1678887300000|2023-03-15 13:35:00|7946.2|7931.2|7977|7962|7978.5|7963.5|7943.2|7928.2|245
1678887600000|2023-03-15 13:40:00|7976.9|7961.9|7988.7|7973.7|7999.2|7984.2|7972.9|7957.9|222
1678887900000|2023-03-15 13:45:00|7989.2|7974.2|8001.3|7986.3|8010.7|7995.7|7988.9|7973.9|342
1678888200000|2023-03-15 13:50:00|8001.2|7986.2|8051|8036|8069|8054|8001.2|7986.2|409
1678888500000|2023-03-15 13:55:00|8051.2|8036.2|8052.2|8037.2|8056.8|8041.8|8032.3|8017.3|211
1678888800000|2023-03-15 14:00:00|8052.5|8037.5|8046.5|8031.5|8052.5|8037.5|8017.8|8002.8|273
1678889100000|2023-03-15 14:05:00|8046.2|8031.2|8060.1|8045.1|8078|8063|8045.8|8030.8|351
1678889400000|2023-03-15 14:10:00|8060.3|8045.3|8072.8|8057.8|8085.6|8070.6|8059.3|8044.3|391
1678889700000|2023-03-15 14:15:00|8073.4|8058.4|8041.6|8026.6|8082.3|8067.3|8036.1|8021.1|278
1678890000000|2023-03-15 14:20:00|8040.6|8025.6|8020|8005|8050.2|8035.2|8017.4|8002.4|158
1678890300000|2023-03-15 14:25:00|8020.7|8005.7|8003.4|7988.4|8022.5|8007.5|8003.4|7988.4|177
1678890600000|2023-03-15 14:30:00|8002.4|7987.4|7976.4|7961.4|8002.8|7987.8|7961.2|7946.2|250
1678890900000|2023-03-15 14:35:00|7976|7961|7965.8|7950.8|7982.4|7967.4|7955.7|7940.7|179
1678891200000|2023-03-15 14:40:00|7965.3|7950.3|7944.5|7929.5|7972.3|7957.3|7936.7|7921.7|145
1678891500000|2023-03-15 14:45:00|7943.5|7928.5|7937|7922|7945.7|7930.7|7935.9|7920.9|150
1678891800000|2023-03-15 14:50:00|7936.9|7921.9|7947.4|7932.4|7948|7933|7935|7920|136
1678892100000|2023-03-15 14:55:00|7947|7932|7956.4|7941.4|7961.2|7946.2|7943.2|7928.2|129
1678892400000|2023-03-15 15:00:00|7956.1|7941.1|7957.9|7942.9|7965.1|7950.1|7943.1|7928.1|168
1678892700000|2023-03-15 15:05:00|7957.4|7942.4|7972.5|7957.5|7991.7|7976.7|7951.7|7936.7|171
1678893000000|2023-03-15 15:10:00|7972.4|7957.4|7974.9|7959.9|7991.7|7976.7|7960.2|7945.2|205
1678893300000|2023-03-15 15:15:00|7974.4|7959.4|7966.2|7951.2|7983.5|7968.5|7952.2|7937.2|125
1678893600000|2023-03-15 15:20:00|7965.2|7950.2|7938.2|7923.2|7965.2|7950.2|7934.9|7919.9|129
1678893900000|2023-03-15 15:25:00|7937.7|7922.7|7967.2|7952.2|7968.2|7953.2|7935.4|7920.4|101
1678894200000|2023-03-15 15:30:00|7966.7|7951.7|7968.3|7953.3|7975.4|7960.4|7949.9|7934.9|115
1678894500000|2023-03-15 15:35:00|7967.9|7952.9|7952.4|7937.4|7970.8|7955.8|7952.3|7937.3|77
1678894800000|2023-03-15 15:40:00|7952.6|7937.6|7938.1|7923.1|7952.6|7937.6|7937.6|7922.6|109
1678895100000|2023-03-15 15:45:00|7937.8|7922.8|7954.9|7939.9|7957.1|7942.1|7936.9|7921.9|68
1678895400000|2023-03-15 15:50:00|7955.4|7940.4|7940.8|7925.8|7956.1|7941.1|7939|7924|106
1678895700000|2023-03-15 15:55:00|7940.6|7925.6|7936.3|7921.3|7944.3|7929.3|7934.8|7919.8|114
1678896000000|2023-03-15 16:00:00|7936|7921|7956.8|7941.8|7962.4|7947.4|7931.4|7916.4|179
1678896300000|2023-03-15 16:05:00|7956.3|7941.3|7916.5|7901.5|7956.3|7941.3|7914.1|7899.1|197
1678896600000|2023-03-15 16:10:00|7916.1|7901.1|7905.1|7890.1|7918.1|7903.1|7900.8|7885.8|170
1678896900000|2023-03-15 16:15:00|7904.8|7889.8|7897.1|7882.1|7906.8|7891.8|7894.7|7879.7|143
1678897200000|2023-03-15 16:20:00|7896.5|7881.5|7888.5|7873.5|7896.8|7881.8|7885.5|7870.5|183
1678897500000|2023-03-15 16:25:00|7888.8|7873.8|7885.2|7870.2|7889.3|7874.3|7875.4|7860.4|156
1678897800000|2023-03-15 16:30:00|7885.8|7870.8|7891.6|7876.6|7898.7|7883.7|7882.3|7867.3|125
1678898100000|2023-03-15 16:35:00|7892|7877|7905.3|7890.3|7905.3|7890.3|7887.6|7872.6|104
1678898400000|2023-03-15 16:40:00|7905.1|7890.1|7920.3|7905.3|7921.6|7906.6|7891.4|7876.4|110
1678898700000|2023-03-15 16:45:00|7920.4|7905.4|7918.6|7903.6|7920.9|7905.9|7905.1|7890.1|84
1678899000000|2023-03-15 16:50:00|7919.1|7904.1|7925.5|7910.5|7926.6|7911.6|7906.3|7891.3|92
1678899300000|2023-03-15 16:55:00|7925.3|7910.3|7912.6|7897.6|7926.6|7911.6|7903.6|7888.6|57
1678899600000|2023-03-15 17:00:00|7911.8|7896.8|7895.4|7880.4|7912.3|7897.3|7893.6|7878.6|68
1678899900000|2023-03-15 17:05:00|7895.9|7880.9|7927.6|7912.6|7930.6|7915.6|7895.9|7880.9|83
1678900200000|2023-03-15 17:10:00|7928|7913|7926.3|7911.3|7931.3|7916.3|7919.4|7904.4|95
1678900500000|2023-03-15 17:15:00|7926.9|7911.9|7921|7906|7940.8|7925.8|7916.1|7901.1|126
1678900800000|2023-03-15 17:20:00|7920.5|7905.5|7904.5|7889.5|7922.3|7907.3|7895.8|7880.8|184
1678901100000|2023-03-15 17:25:00|7904.8|7889.8|7945.4|7930.4|7946.2|7931.2|7903.6|7888.6|147
1678901400000|2023-03-15 17:30:00|7944.1|7929.1|7949.4|7934.4|7949.8|7934.8|7933.1|7918.1|84
1678901700000|2023-03-15 17:35:00|7949.1|7934.1|7955.6|7940.6|7964.8|7949.8|7943.4|7928.4|96
1678902000000|2023-03-15 17:40:00|7955.9|7940.9|7955.1|7940.1|7959.9|7944.9|7949.8|7934.8|60
1678902300000|2023-03-15 17:45:00|7954|7939|7943.3|7928.3|7955|7940|7940.3|7925.3|67
1678902600000|2023-03-15 17:50:00|7942.8|7927.8|7976.8|7961.8|7976.8|7961.8|7931.8|7916.8|162
1678902900000|2023-03-15 17:55:00|7976.5|7961.5|7972.1|7957.1|7978.3|7963.3|7960.6|7945.6|170
1678903200000|2023-03-15 18:00:00|7972.4|7957.4|7950.1|7935.1|7975.3|7960.3|7947.9|7932.9|182
1678903500000|2023-03-15 18:05:00|7941.7|7926.7|7954.4|7939.4|7976|7961|7934.3|7919.3|393
1678903800000|2023-03-15 18:10:00|7954.9|7939.9|7945.6|7930.6|7959.7|7944.7|7939.3|7924.3|836
1678904100000|2023-03-15 18:15:00|7946.3|7931.3|7930.2|7915.2|7950|7935|7929.9|7914.9|347
1678928400000|2023-03-16 01:00:00|7964.9|7949.9|8004|7989|8019.5|8004.5|7963.9|7948.9|66
1678928700000|2023-03-16 01:05:00|8002.5|7987.5|7996.3|7981.3|8002.5|7987.5|7989|7974|18
1678929000000|2023-03-16 01:10:00|7996.4|7981.4|7980.7|7955.7|7999.7|7984.7|7980.2|7955.7|18
1678929300000|2023-03-16 01:15:00|7975|7960|7958.7|7943.7|7980.7|7960|7958.2|7943.2|16
1678929600000|2023-03-16 01:20:00|7958.2|7943.2|7971.7|7956.7|7973.5|7958.5|7958.2|7943.2|9
1678929900000|2023-03-16 01:25:00|7971.9|7956.9|7968.5|7953.5|7971.9|7956.9|7958.5|7943.5|15
1678930200000|2023-03-16 01:30:00|7960.5|7945.5|7968|7953|7975|7960|7960|7945|52
1678930500000|2023-03-16 01:35:00|7969.6|7954.6|7959.4|7944.4|7972.5|7957.5|7945.1|7930.1|55
1678930800000|2023-03-16 01:40:00|7966.8|7941.8|7950.2|7935.2|7967.1|7944.2|7941.9|7926.9|47
1678931100000|2023-03-16 01:45:00|7949.9|7934.9|7948.7|7933.7|7949.9|7934.9|7946.7|7931.7|1
1678931400000|2023-03-16 01:50:00|7953.4|7938.4|7959.4|7944.4|7966.7|7951.7|7953.4|7938.4|8
1678931700000|2023-03-16 01:55:00|7958.4|7943.4|7949.6|7934.6|7959.9|7944.9|7947.1|7932.1|7
1678932000000|2023-03-16 02:00:00|7956|7941|7948.1|7933.1|7962.2|7947.2|7948|7933|39
1678932300000|2023-03-16 02:05:00|7950.6|7935.6|7940.2|7925.2|7954.4|7939.4|7940.2|7925.2|56
1678932600000|2023-03-16 02:10:00|7942.1|7927.1|7946.7|7931.7|7948.2|7933.2|7942.1|7927.1|22
1678932900000|2023-03-16 02:15:00|7947.1|7932.1|7958.1|7943.1|7958.6|7943.6|7945.2|7930.2|12
1678933200000|2023-03-16 02:20:00|7958.6|7943.6|7956.6|7941.6|7963.4|7948.4|7956.6|7941.6|1
1678933500000|2023-03-16 02:25:00|7957.1|7942.1|7974.9|7959.9|7974.9|7959.9|7957.1|7942.1|17
1678933800000|2023-03-16 02:30:00|7977.4|7962.4|7946.2|7931.2|7978.7|7963.7|7945.7|7930.7|28
1678934100000|2023-03-16 02:35:00|7947.7|7932.7|7950.8|7935.8|7950.8|7935.8|7941.7|7926.7|30
1678934400000|2023-03-16 02:40:00|7949.9|7934.9|7932.9|7917.9|7949.9|7934.9|7932.9|7917.9|46
1678934700000|2023-03-16 02:45:00|7933.3|7918.3|7916.1|7901.1|7937.8|7922.8|7916.1|7901.1|38
1678935000000|2023-03-16 02:50:00|7916.5|7901.5|7917.3|7902.3|7925.5|7910.5|7910.1|7895.1|18
1678935300000|2023-03-16 02:55:00|7920.5|7905.5|7914.8|7899.8|7923|7908|7912.4|7897.4|29
1678935600000|2023-03-16 03:00:00|7915.4|7900.4|7919.8|7904.8|7924.9|7909.9|7915.4|7900.4|3
1678935900000|2023-03-16 03:05:00|7920.1|7905.1|7913.4|7898.4|7922.5|7907.5|7911.8|7896.8|5
1678936200000|2023-03-16 03:10:00|7912.5|7897.5|7906.8|7891.8|7912.5|7897.5|7904.2|7889.2|53
1678936500000|2023-03-16 03:15:00|7907.8|7892.8|7902.6|7887.6|7907.8|7892.8|7902|7887|8
1678936800000|2023-03-16 03:20:00|7904.1|7889.1|7904.3|7889.3|7904.5|7889.5|7901.6|7886.6|4
1678937100000|2023-03-16 03:25:00|7903.9|7888.9|7906.6|7891.6|7906.6|7891.6|7903.8|7888.8|6
1678937400000|2023-03-16 03:30:00|7907.1|7892.1|7909.3|7894.3|7909.3|7894.3|7903.5|7888.5|2
1678937700000|2023-03-16 03:35:00|7909.1|7894.1|7907.9|7892.9|7909.1|7894.1|7907.9|7892.9|1
1678938000000|2023-03-16 03:40:00|||||||||2
1678938300000|2023-03-16 03:45:00|7907.6|7892.6|7908.4|7893.4|7908.6|7893.6|7907.6|7892.6|1
1678938600000|2023-03-16 03:50:00|7908.1|7893.1|7909.4|7894.4|7909.4|7894.4|7908.1|7893.1|2
1678938900000|2023-03-16 03:55:00|7910.6|7895.6|7920.1|7905.1|7920.1|7905.1|7910.2|7895.2|10
1678939200000|2023-03-16 04:00:00|7920.2|7905.2|7920.7|7905.7|7920.7|7905.7|7920.1|7905.1|2
1678939500000|2023-03-16 04:05:00|7921.2|7906.2|7921.7|7906.7|7921.7|7906.7|7920.4|7905.4|1
1678939800000|2023-03-16 04:10:00|7921.5|7906.5|7921.2|7906.2|7921.7|7906.7|7920.9|7905.9|14
1678940100000|2023-03-16 04:15:00|7920.9|7905.9|7921.2|7906.2|7921.2|7906.2|7920.9|7905.9|0
1678940400000|2023-03-16 04:20:00|7920.9|7905.9|7917.1|7902.1|7920.9|7905.9|7917.1|7902.1|2
1678940700000|2023-03-16 04:25:00|7916.8|7901.8|7917.4|7902.4|7917.7|7902.7|7916.4|7901.4|1
1678941000000|2023-03-16 04:30:00|7917.7|7902.7|7918.2|7903.2|7918.2|7903.2|7917.4|7902.4|1
1678941300000|2023-03-16 04:35:00|7918.1|7903.1|7917.6|7902.6|7918.2|7903.2|7917.6|7902.6|1
1678941600000|2023-03-16 04:40:00|7919.2|7904.2|7919.7|7904.7|7919.7|7904.7|7919.2|7904.2|0
1678941900000|2023-03-16 04:45:00|||||||||2
1678942200000|2023-03-16 04:50:00|7919.4|7904.4|7920.9|7905.9|7923.6|7908.6|7919.4|7904.4|4
1678942500000|2023-03-16 04:55:00|7920.6|7905.6|7920.8|7905.8|7921.9|7906.9|7920.6|7905.6|1
1678942800000|2023-03-16 05:00:00|7920.4|7905.4|7920.4|7905.4|7920.8|7905.8|7920.4|7905.4|0
1678943100000|2023-03-16 05:05:00|7920.8|7905.8|7921.8|7906.8|7923.8|7908.8|7920.4|7905.4|5
1678943700000|2023-03-16 05:15:00|7922.1|7907.1|7922.8|7907.8|7922.8|7907.8|7922.1|7907.1|0
1678944000000|2023-03-16 05:20:00|7923.3|7908.3|7923.3|7908.3|7923.3|7908.3|7923.3|7908.3|5
1678944300000|2023-03-16 05:25:00|7923.6|7908.6|7923.3|7908.3|7923.8|7908.8|7922.8|7907.8|1
1678944600000|2023-03-16 05:30:00|7924.4|7909.4|7919.8|7904.8|7924.9|7909.9|7919.5|7904.5|24
1678944900000|2023-03-16 05:35:00|7920.1|7905.1|7913|7898|7920.3|7905.3|7907.5|7892.5|29
1678945200000|2023-03-16 05:40:00|7912.6|7897.6|7914.2|7899.2|7914.7|7899.7|7912.5|7897.5|4
1678945500000|2023-03-16 05:45:00|7914.6|7899.6|7915.1|7900.1|7916.6|7901.6|7913.5|7898.5|4
1678945800000|2023-03-16 05:50:00|7914.8|7899.8|7908.1|7893.1|7916.3|7901.3|7907.6|7892.6|27
1678946100000|2023-03-16 05:55:00|7912.6|7897.6|7899.9|7884.9|7912.6|7897.6|7897.4|7882.4|9
1678946400000|2023-03-16 06:00:00|7899.6|7884.6|7904.9|7889.9|7904.9|7889.9|7899.6|7884.6|1
1678946700000|2023-03-16 06:05:00|7905.4|7890.4|7898.9|7883.9|7915.1|7900.1|7897.6|7882.6|19
1678947000000|2023-03-16 06:10:00|7899.1|7884.1|7896.9|7881.9|7900.9|7885.9|7893.6|7878.6|3
1678947300000|2023-03-16 06:15:00|7896.8|7881.8|7890|7875|7898.1|7883.1|7890|7875|4
1678947600000|2023-03-16 06:20:00|7890.7|7875.7|7893.3|7878.3|7893.8|7878.8|7888.2|7873.2|3
1678947900000|2023-03-16 06:25:00|7893.6|7878.6|7899.5|7884.5|7901|7886|7893.3|7878.3|3
1678948200000|2023-03-16 06:30:00|7899.8|7884.8|7899.6|7884.6|7904.5|7889.5|7899.6|7884.6|7
1678948500000|2023-03-16 06:35:00|7899.1|7884.1|7902|7887|7902|7887|7894.5|7879.5|5
1678948800000|2023-03-16 06:40:00|7902.5|7887.5|7887.1|7872.1|7902.5|7887.5|7886.6|7871.6|5
1678949100000|2023-03-16 06:45:00|7888.8|7873.8|7880.1|7865.1|7890.6|7875.6|7880|7865|12
1678949400000|2023-03-16 06:50:00|7880.8|7865.8|7884.7|7869.7|7890.5|7875.5|7879.2|7864.2|11
1678949700000|2023-03-16 06:55:00|7885|7870|7882.2|7867.2|7889.2|7874.2|7882.2|7867.2|2
1678950000000|2023-03-16 07:00:00|7881.9|7866.9|7891.8|7876.8|7891.8|7876.8|7879.2|7864.2|16
1678950300000|2023-03-16 07:05:00|7891.7|7876.7|7888.8|7873.8|7892.2|7877.2|7888.8|7873.8|5
1678950600000|2023-03-16 07:10:00|7891.6|7876.6|7882.8|7867.8|7892.7|7877.7|7881|7866|6
1678950900000|2023-03-16 07:15:00|7882.7|7867.7|7886.5|7871.5|7894.8|7879.8|7882.7|7867.7|5
1678951200000|2023-03-16 07:20:00|7888.1|7873.1|7899.8|7884.8|7905.1|7890.1|7888.1|7873.1|15
1678951500000|2023-03-16 07:25:00|7899.5|7884.5|7902.5|7887.5|7905.8|7890.8|7899.5|7884.5|1
1678951800000|2023-03-16 07:30:00|7902.8|7887.8|7913.2|7898.2|7913.5|7898.5|7902.8|7887.8|2
1678952100000|2023-03-16 07:35:00|7914|7899|7913.2|7898.2|7923.3|7908.3|7909.7|7892.5|7
1678952400000|2023-03-16 07:40:00|7912.5|7897.5|7913.7|7898.7|7923.3|7908.3|7912.4|7897.4|6
1678952700000|2023-03-16 07:45:00|7914.7|7899.7|7914.6|7899.6|7915.7|7900.7|7912|7897|3
1678953000000|2023-03-16 07:50:00|7914.4|7899.4|7926.8|7911.8|7934.4|7919.4|7909.7|7894.7|65
1678953300000|2023-03-16 07:55:00|7927.8|7912.8|7918.4|7903.4|7929.1|7914.1|7915.2|7900.2|15
1678953600000|2023-03-16 08:00:00|7919|7904|7941.7|7926.7|7944.7|7929.7|7915.9|7900.9|58
1678953900000|2023-03-16 08:05:00|7942|7927|7940.8|7925.8|7952.1|7937.1|7937.8|7922.8|27
1678954200000|2023-03-16 08:10:00|7940.5|7925.5|7939.3|7924.3|7947|7932|7938.3|7923.3|26
1678954500000|2023-03-16 08:15:00|7939.8|7924.8|7944|7929|7948|7933|7939.3|7924.3|23
1678954800000|2023-03-16 08:20:00|7942.5|7927.5|7944.2|7929.2|7945.7|7930.7|7941.4|7926.4|11
1678955100000|2023-03-16 08:25:00|7943.8|7928.8|7947.2|7932.2|7957.2|7942.2|7943.8|7928.8|47
1678955400000|2023-03-16 08:30:00|7947.7|7932.7|7959.3|7944.3|7959.3|7944.3|7947.7|7932.7|21
1678955700000|2023-03-16 08:35:00|7961.8|7946.8|7975.2|7960.2|7985.4|7970.4|7960.5|7945.5|57
1678956000000|2023-03-16 08:40:00|7974.7|7959.7|7976.3|7961.3|7983.8|7968.8|7972|7957|18
1678956300000|2023-03-16 08:45:00|7976|7961|7978.5|7963.5|7980.3|7965.3|7971.5|7956.5|12
1678956600000|2023-03-16 08:50:00|7974.5|7959.5|7973.6|7958.6|7985.5|7970.5|7967.5|7952.5|78
1678956900000|2023-03-16 08:55:00|7974|7959|7969.3|7954.3|7974|7959|7968.8|7953.8|3
1678957200000|2023-03-16 09:00:00|7968.8|7953.8|7945.3|7930.3|7968.8|7953.8|7939.3|7924.3|93
1678957500000|2023-03-16 09:05:00|7945.5|7930.5|7945.8|7930.8|7957.8|7942.8|7943.4|7928.4|32
1678957800000|2023-03-16 09:10:00|7946.7|7931.7|7941.2|7926.2|7951.7|7936.7|7937.5|7922.5|33
1678958100000|2023-03-16 09:15:00|7941.5|7926.5|7897.6|7882.6|7941.5|7926.5|7894.3|7879.3|72
1678958400000|2023-03-16 09:20:00|7897.9|7882.9|7903|7888|7907.5|7892.5|7896.9|7881.9|21
1678958700000|2023-03-16 09:25:00|7903.7|7888.7|7913.8|7898.8|7920.3|7905.3|7896.7|7881.7|58
1678959000000|2023-03-16 09:30:00|7914.9|7899.9|7944.2|7929.2|7944.2|7929.2|7914.9|7899.9|37
1678959300000|2023-03-16 09:35:00|7944.8|7929.8|7933.9|7918.9|7947.3|7932.3|7931.9|7916.9|6
1678959600000|2023-03-16 09:40:00|7930.9|7915.9|7944|7929|7945|7930|7927.5|7912.5|9
1678959900000|2023-03-16 09:45:00|7940.9|7925.9|7942|7927|7943.4|7928.4|7935.7|7920.7|5
1678960200000|2023-03-16 09:50:00|7942.4|7927.4|7944.5|7929.5|7944.5|7929.5|7936.9|7921.9|1
1678960500000|2023-03-16 09:55:00|7946|7931|7943.7|7928.7|7946|7931|7943.2|7928.2|8
1678960800000|2023-03-16 10:00:00|7942|7927|7931.1|7916.1|7942.2|7927.2|7931.1|7916.1|1
1678961100000|2023-03-16 10:05:00|7922.9|7907.9|7911.2|7896.2|7926.7|7911.7|7911.2|7896.2|22
1678961400000|2023-03-16 10:10:00|7911.5|7896.5|7914.5|7899.5|7915.1|7900.1|7910.7|7895.7|6
1678961700000|2023-03-16 10:15:00|7914.8|7899.8|7918.1|7903.1|7918.4|7903.4|7912.1|7897.1|3
1678962000000|2023-03-16 10:20:00|7913.8|7898.8|7916.1|7901.1|7916.6|7901.6|7911.6|7896.6|13
1678962300000|2023-03-16 10:25:00|7915.6|7900.6|7920|7905|7923|7908|7912.5|7897.5|35
1678962600000|2023-03-16 10:30:00|7920.5|7905.5|7918.2|7903.2|7920.5|7905.5|7910.6|7895.6|29
1678962900000|2023-03-16 10:35:00|7919.3|7904.3|7923.5|7908.5|7923.8|7908.8|7913.1|7898.1|8
1678963200000|2023-03-16 10:40:00|7922.6|7907.6|7918.1|7903.1|7922.6|7907.6|7916|7901|5
1678963500000|2023-03-16 10:45:00|7918.6|7903.6|7926.4|7911.4|7926.4|7911.4|7915.7|7900.7|3
1678963800000|2023-03-16 10:50:00|7926.6|7911.6|7923|7908|7926.6|7911.6|7916|7901|9
1678964100000|2023-03-16 10:55:00|7923.2|7908.2|7927.5|7912.5|7927.5|7912.5|7920.5|7905.5|30
1678964400000|2023-03-16 11:00:00|7927.7|7912.7|7932|7917|7933.7|7918.7|7924.7|7909.7|15
1678964700000|2023-03-16 11:05:00|7939.4|7924.4|7928.2|7913.2|7940.4|7925.4|7924.2|7909.2|30
1678965000000|2023-03-16 11:10:00|7927.2|7912.2|7929.1|7914.1|7933.4|7918.4|7925.1|7910.1|22
1678965300000|2023-03-16 11:15:00|7928.7|7913.7|7930.9|7915.9|7934.7|7919.7|7918.6|7903.6|76
1678965600000|2023-03-16 11:20:00|7931.1|7916.1|7927.4|7912.4|7931.1|7916.1|7923.7|7908.7|26
1678965900000|2023-03-16 11:25:00|7926.9|7911.9|7928.7|7913.7|7929.2|7914.2|7925.9|7910.9|13
1678966200000|2023-03-16 11:30:00|7928.6|7913.6|7936.1|7921.1|7936.4|7921.4|7928.6|7913.6|10
1678966500000|2023-03-16 11:35:00|7935.6|7920.6|7933.8|7918.8|7937.9|7922.9|7929.6|7914.6|38
1678966800000|2023-03-16 11:40:00|7932.8|7917.8|7941.2|7926.2|7941.2|7926.2|7929.9|7914.9|23
1678967100000|2023-03-16 11:45:00|7946.2|7931.2|7946.5|7931.5|7954.5|7939.5|7945.7|7930.7|31
1678967400000|2023-03-16 11:50:00|7946.9|7931.9|7958|7943|7966.2|7951.2|7946.9|7931.9|52
1678967700000|2023-03-16 11:55:00|7958.5|7943.5|7957|7942|7967.3|7952.3|7955.5|7940.5|32
1678968000000|2023-03-16 12:00:00|7953.5|7938.5|7949|7934|7956|7941|7941.9|7926.9|66
1678968300000|2023-03-16 12:05:00|7948.8|7933.8|7940.9|7925.9|7952|7937|7936.5|7921.5|112
1678968600000|2023-03-16 12:10:00|7941.2|7926.2|7954.5|7939.5|7960.5|7945.5|7937.4|7922.4|92
1678968900000|2023-03-16 12:15:00|7955|7940|7967.2|7952.2|7970.5|7955.5|7950.6|7935.6|46
1678969200000|2023-03-16 12:20:00|7967.6|7952.6|7946.2|7931.2|7967.6|7952.6|7941.6|7926.6|79
1678969500000|2023-03-16 12:25:00|7946.8|7931.8|7953.4|7938.4|7959.2|7944.2|7942.3|7927.3|62
1678969800000|2023-03-16 12:30:00|7953.1|7938.1|7982.6|7967.6|7992|7977|7953.1|7938.1|265
1678970100000|2023-03-16 12:35:00|7983.2|7968.2|7968|7953|7983.6|7968.6|7956.3|7941.3|123
1678970400000|2023-03-16 12:40:00|7968.5|7953.5|7959.3|7944.3|7983.6|7968.6|7959.3|7944.3|97
1678970700000|2023-03-16 12:45:00|7955.8|7940.8|7943.2|7928.2|7956.8|7941.8|7941.7|7926.7|59
1678971000000|2023-03-16 12:50:00|7943|7928|7930.3|7915.3|7944.8|7929.8|7930.3|7915.3|132
1678971300000|2023-03-16 12:55:00|7930.1|7915.1|7899|7884|7930.6|7915.6|7888.4|7873.4|116
1678971600000|2023-03-16 13:00:00|7898.9|7883.9|7885.7|7870.7|7903|7888|7878.9|7863.9|142
1678971900000|2023-03-16 13:05:00|7884.7|7869.7|7888.4|7873.4|7893.7|7878.7|7883.8|7868.8|61
1678972200000|2023-03-16 13:10:00|7888.9|7873.9|7900.9|7885.9|7911.7|7896.7|7888.9|7873.9|111
1678972500000|2023-03-16 13:15:00|7900.6|7885.6|7873.5|7858.5|7900.9|7885.9|7866.4|7851.4|233
1678972800000|2023-03-16 13:20:00|7873.6|7858.6|7857.5|7842.5|7876.1|7861.1|7842.5|7827.5|178
1678973100000|2023-03-16 13:25:00|7857.7|7842.7|7847.4|7832.4|7866.1|7851.1|7844|7829|111
1678973400000|2023-03-16 13:30:00|7848.2|7833.2|7844.2|7829.2|7860.2|7845.2|7836.4|7821.4|283
1678973700000|2023-03-16 13:35:00|7843.5|7828.5|7842|7827|7848.2|7833.2|7833.9|7818.9|172
1678974000000|2023-03-16 13:40:00|7841.5|7826.5|7855.4|7840.4|7863.7|7848.7|7839.4|7824.4|246
1678974300000|2023-03-16 13:45:00|7854.9|7839.9|7832.7|7817.7|7859|7844|7828.7|7813.7|249
1678974600000|2023-03-16 13:50:00|7832.1|7817.1|7857.7|7842.7|7860.4|7845.4|7831.2|7816.2|150
1678974900000|2023-03-16 13:55:00|7857.9|7842.9|7874.5|7859.5|7875.5|7860.5|7857.7|7842.7|123
1678975200000|2023-03-16 14:00:00|7874.7|7859.7|7857.6|7842.6|7887.2|7872.2|7857.6|7842.6|116
1678975500000|2023-03-16 14:05:00|7857.7|7842.7|7863.2|7848.2|7874.2|7859.2|7857.3|7842.3|131
1678975800000|2023-03-16 14:10:00|7863.7|7848.7|7847.9|7832.9|7874.5|7859.5|7843.2|7828.2|123
1678976100000|2023-03-16 14:15:00|7846.7|7831.7|7807.3|7792.3|7846.7|7831.7|7797.1|7782.1|720
1678976400000|2023-03-16 14:20:00|7806.7|7791.7|7796|7781|7814.6|7799.6|7790.1|7775.1|263
1678976700000|2023-03-16 14:25:00|7795.7|7780.7|7810.5|7795.5|7816.5|7801.5|7794.2|7779.2|211
1678977000000|2023-03-16 14:30:00|7810.2|7795.2|7798.2|7783.2|7811|7796|7783.9|7768.9|496
1678977300000|2023-03-16 14:35:00|7797.9|7782.9|7794.3|7779.3|7815.1|7800.1|7791.3|7776.3|322
1678977600000|2023-03-16 14:40:00|7793.8|7778.8|7809.8|7794.8|7810.3|7795.3|7786.6|7771.6|288
1678977900000|2023-03-16 14:45:00|7809.5|7794.5|7840.8|7825.8|7840.8|7825.8|7800.6|7785.6|293
1678978200000|2023-03-16 14:50:00|7840.5|7825.5|7889.3|7874.3|7909.9|7894.9|7840.3|7825.3|404
1678978500000|2023-03-16 14:55:00|7889|7874|7893.8|7878.8|7918.4|7903.4|7886.7|7871.7|285
1678978800000|2023-03-16 15:00:00|7894|7879|7886|7871|7916.4|7901.4|7875.7|7860.7|252
1678979100000|2023-03-16 15:05:00|7885.6|7870.6|7895.5|7880.5|7907.8|7892.8|7884|7869|126
1678979400000|2023-03-16 15:10:00|7895|7880|7863.3|7848.3|7895.4|7880.4|7853.5|7838.5|101
1678979700000|2023-03-16 15:15:00|7862.8|7847.8|7884.6|7869.6|7884.6|7869.6|7857.7|7842.7|227
1678980000000|2023-03-16 15:20:00|7884.1|7869.1|7896.6|7881.6|7897.6|7882.6|7882|7867|102
1678980300000|2023-03-16 15:25:00|7896.8|7881.8|7943.9|7928.9|7964.7|7949.7|7890.2|7875.2|276
1678980600000|2023-03-16 15:30:00|7942.9|7927.9|7961|7946|7966.2|7951.2|7925.9|7910.9|157
1678980900000|2023-03-16 15:35:00|7954.5|7939.5|7995.2|7980.2|7995.6|7980.6|7936.7|7921.7|269
1678981200000|2023-03-16 15:40:00|7995|7980|8001.7|7986.7|8005.9|7990.9|7976.8|7961.8|266
1678981500000|2023-03-16 15:45:00|8001.1|7986.1|7980.8|7965.8|8001.6|7986.6|7969.2|7954.2|134
1678981800000|2023-03-16 15:50:00|7982.2|7967.2|8002|7987|8003.2|7988.2|7966.1|7951.1|150
1678982100000|2023-03-16 15:55:00|8002.7|7987.7|8003.4|7988.4|8008.5|7993.5|7979.9|7964.9|228
1678982400000|2023-03-16 16:00:00|8004.4|7989.4|7964.7|7949.7|8009.3|7994.3|7963.8|7948.8|156
1678982700000|2023-03-16 16:05:00|7969.8|7954.8|7958.6|7943.6|7975.8|7960.8|7950.7|7935.7|93
1678983000000|2023-03-16 16:10:00|7958.8|7943.8|7949.3|7934.3|7970.1|7955.1|7945.8|7930.8|112
1678983300000|2023-03-16 16:15:00|7949|7934|7944.2|7929.2|7962|7947|7925|7910|99
1678983600000|2023-03-16 16:20:00|7944.4|7929.4|7947|7932|7956.9|7941.9|7944.4|7929.4|78
1678983900000|2023-03-16 16:25:00|7947.5|7932.5|7955.2|7940.2|7956.7|7941.7|7942.7|7927.7|99
1678984200000|2023-03-16 16:30:00|7955.4|7940.4|7930.4|7915.4|7960.9|7945.9|7917.3|7902.3|94
1678984500000|2023-03-16 16:35:00|7930.6|7915.6|7937.3|7922.3|7941.2|7926.2|7913.1|7898.1|100
1678984800000|2023-03-16 16:40:00|7936.9|7921.9|7966|7951|7966|7951|7929.3|7914.3|72
1678985100000|2023-03-16 16:45:00|7966.4|7951.4|7963.1|7948.1|7967.9|7952.9|7951|7936|70
1678985400000|2023-03-16 16:50:00|7962.1|7947.1|7971.1|7956.1|7989.4|7974.4|7959.6|7944.6|181
1678985700000|2023-03-16 16:55:00|7970.9|7955.9|7981.5|7966.5|7986.3|7971.3|7965.6|7950.6|98
1678986000000|2023-03-16 17:00:00|7981.1|7966.1|7958.1|7943.1|7988.9|7973.9|7958.1|7943.1|80
1678986300000|2023-03-16 17:05:00|7960.4|7945.4|7974.7|7959.7|7982.4|7967.4|7960.4|7945.4|87
1678986600000|2023-03-16 17:10:00|7974.6|7959.6|7971.4|7956.4|7976.9|7961.9|7970.1|7955.1|56
1678986900000|2023-03-16 17:15:00|7971.1|7956.1|7957.9|7942.9|7976.4|7961.4|7957.1|7942.1|57
1678987200000|2023-03-16 17:20:00|7958.7|7943.7|7946.4|7931.4|7958.7|7943.7|7943.8|7928.8|74
1678987500000|2023-03-16 17:25:00|7946.6|7931.6|7951.8|7936.8|7961.3|7946.3|7946.1|7931.1|80
1678987800000|2023-03-16 17:30:00|7953.3|7938.3|7955.6|7940.6|7959.5|7944.5|7953.3|7938.3|55
1678988100000|2023-03-16 17:35:00|7955.8|7940.8|7955.9|7940.9|7968.9|7953.9|7953.2|7938.2|78
1678988400000|2023-03-16 17:40:00|7958.6|7943.6|7966.4|7951.4|7970.1|7955.1|7956.7|7941.7|114
1678988700000|2023-03-16 17:45:00|7966.8|7951.8|7954.5|7939.5|7968.1|7953.1|7954.4|7939.4|104
1678989000000|2023-03-16 17:50:00|7954.2|7939.2|7944.6|7929.6|7954.5|7939.5|7944.1|7929.1|99
1678989300000|2023-03-16 17:55:00|7944.8|7929.8|7954|7939|7957.9|7942.9|7944.8|7929.8|142
1678989600000|2023-03-16 18:00:00|7953.7|7938.7|7951.7|7936.7|7958.2|7943.2|7942.9|7927.9|152
1678989900000|2023-03-16 18:05:00|7952.3|7937.3|7958.6|7943.6|7966.6|7951.6|7952.3|7937.3|97
1678990200000|2023-03-16 18:10:00|7956.7|7941.7|7940.9|7925.9|7969|7954|7936.9|7921.9|712
1678990500000|2023-03-16 18:15:00|7941.1|7926.1|7925.9|7910.9|7941.8|7926.8|7922.4|7907.4|309
1679014800000|2023-03-17 01:00:00|7936.8|7899.3|7947|7932|7958.6|7943.6|7913|7896.6|45
1679015100000|2023-03-17 01:05:00|7947.7|7932.7|7931.2|7916.2|7950.8|7935.8|7929.7|7914.7|11
1679015400000|2023-03-17 01:10:00|7931.6|7916.6|7934.9|7919.9|7934.9|7919.9|7929.4|7914.4|4
1679015700000|2023-03-17 01:15:00|7936.4|7921.4|7953.6|7938.6|7959.6|7944.6|7936.4|7921.4|17
1679016000000|2023-03-17 01:20:00|7954|7939|7945|7930|7957.6|7942.6|7939.7|7924.7|12
1679016300000|2023-03-17 01:25:00|7944.5|7929.5|7934.6|7919.6|7948.5|7929.5|7931.4|7916.4|2
1679016600000|2023-03-17 01:30:00|7936.7|7921.7|7933.5|7918.5|7942.5|7927.5|7932.5|7917.5|3
1679016900000|2023-03-17 01:35:00|7934|7919|7922.2|7907.2|7934.5|7919.5|7922.2|7907.2|4
1679017200000|2023-03-17 01:40:00|7922.7|7907.7|7932|7917|7933|7918|7922.7|7907.7|14
1679017500000|2023-03-17 01:45:00|7933.5|7918.5|7922.5|7907.5|7933.5|7918.5|7918.1|7903.1|16
1679017800000|2023-03-17 01:50:00|7920|7905|7920.8|7905.8|7921|7906|7919.8|7904.8|3
1679018100000|2023-03-17 01:55:00|7922.3|7907.3|7917|7902|7922.8|7907.8|7914.4|7899.4|3
1679018400000|2023-03-17 02:00:00|7916.5|7901.5|7919.5|7904.5|7919.5|7904.5|7916.2|7901.2|2
1679018700000|2023-03-17 02:05:00|7919|7904|7925.3|7910.3|7926|7911|7919|7904|5
1679019000000|2023-03-17 02:10:00|7925.5|7910.5|7912.5|7897.5|7928|7913|7912.3|7897.3|17
1679019300000|2023-03-17 02:15:00|7913|7898|7913|7898|7913|7898|7913|7898|1
1679019600000|2023-03-17 02:20:00|7914|7899|7905.3|7890.3|7923|7908|7904.3|7889.3|54
1679019900000|2023-03-17 02:25:00|7900.3|7885.3|7910.2|7895.2|7910.7|7895.7|7899.9|7884.9|24
1679020200000|2023-03-17 02:30:00|7907.7|7892.7|7904.4|7889.4|7907.7|7892.7|7902.4|7887.4|2
1679020500000|2023-03-17 02:35:00|7905.9|7890.9|7912.2|7897.2|7912.2|7897.2|7896.3|7881.3|31
1679020800000|2023-03-17 02:40:00|7910.8|7895.8|7910.5|7895.5|7913.5|7898.5|7903.8|7888.8|3
1679021100000|2023-03-17 02:45:00|7910|7895|7910.8|7895.8|7910.8|7895.8|7910|7895|1
1679021400000|2023-03-17 02:50:00|7911.8|7896.8|7906.2|7891.2|7913.2|7898.2|7905.2|7890.2|22
1679021700000|2023-03-17 02:55:00|7904.5|7889.5|7897.5|7882.5|7904.5|7889.5|7897.4|7882.4|4
1679022000000|2023-03-17 03:00:00|7897.3|7882.3|7896.8|7881.8|7897.3|7882.3|7895.5|7880.5|0
1679022300000|2023-03-17 03:05:00|7897.1|7882.1|7906.9|7891.9|7906.9|7891.9|7896.2|7881.2|23
1679022600000|2023-03-17 03:10:00|7906.5|7891.5|7913.9|7898.9|7913.9|7898.9|7906.5|7891.5|0
1679022900000|2023-03-17 03:15:00|7913.7|7898.7|7924.9|7909.9|7927|7912|7913.7|7898.7|2
1679023200000|2023-03-17 03:20:00|7919.9|7904.9|7925.9|7910.9|7925.9|7910.9|7915.1|7900.1|22
1679023500000|2023-03-17 03:25:00|7927|7912|7917.7|7902.7|7932.3|7912.6|7917.1|7894.8|13
1679023800000|2023-03-17 03:30:00|7917.4|7902.4|7917.4|7902.4|7917.4|7902.4|7917.4|7902.4|3
1679024100000|2023-03-17 03:35:00|7917.9|7902.9|7915.6|7900.6|7919.1|7904.1|7915.6|7900.6|0
1679024400000|2023-03-17 03:40:00|7915.4|7900.4|7919.4|7904.4|7922.2|7907.2|7915.4|7900.4|2
1679024700000|2023-03-17 03:45:00|7919.6|7904.6|7918.9|7903.9|7919.9|7904.9|7918.9|7903.9|1
1679025000000|2023-03-17 03:50:00|7919.1|7904.1|7918.9|7903.9|7919.2|7904.2|7918.9|7903.9|4
1679025300000|2023-03-17 03:55:00|7919.4|7904.4|7914.1|7899.1|7919.4|7904.4|7911.6|7896.6|12
1679025600000|2023-03-17 04:00:00|7905.8|7890.8|7897.3|7882.3|7905.9|7890.9|7896.9|7881.9|12
1679025900000|2023-03-17 04:05:00|7898.1|7883.1|7894.1|7879.1|7898.6|7883.6|7893.6|7878.6|1
1679026200000|2023-03-17 04:10:00|7893.8|7878.8|7883.3|7868.3|7895.3|7880.3|7882.3|7867.3|15
1679026500000|2023-03-17 04:15:00|7883.9|7868.9|7897.8|7882.8|7901.8|7886.8|7883.9|7868.9|19
1679026800000|2023-03-17 04:20:00|7896.3|7881.3|7896.3|7881.3|7896.3|7881.3|7895.3|7880.3|0
1679027100000|2023-03-17 04:25:00|7895.8|7880.8|7892.3|7877.3|7897.8|7882.8|7891|7876|12
1679027400000|2023-03-17 04:30:00|7889.5|7874.5|7891.8|7876.8|7893.3|7878.3|7887.8|7872.8|9
1679027700000|2023-03-17 04:35:00|7896.8|7881.8|7888.3|7873.3|7896.8|7881.8|7884.7|7869.7|42
1679028000000|2023-03-17 04:40:00|7894.8|7879.8|7892.2|7877.2|7901.8|7886.8|7885.8|7870.8|9
1679028300000|2023-03-17 04:45:00|7892.7|7877.7|7884.9|7869.9|7894.5|7879.5|7884.5|7869.5|11
1679028600000|2023-03-17 04:50:00|7887.7|7872.7|7886.5|7871.5|7887.7|7872.7|7885.7|7870.7|2
1679028900000|2023-03-17 04:55:00|7886.7|7871.7|7884.9|7869.9|7886.7|7871.7|7884.4|7869.4|0
1679029200000|2023-03-17 05:00:00|7888.4|7873.4|7892.2|7877.2|7895.4|7880.4|7886.2|7871.2|3
1679029500000|2023-03-17 05:05:00|7895|7880|7893.5|7878.5|7895.7|7880.7|7892.8|7877.8|2
1679029800000|2023-03-17 05:10:00|7893.3|7878.3|7895.6|7880.6|7896.8|7881.8|7892.3|7877.3|0
1679030100000|2023-03-17 05:15:00|7895.8|7880.8|7895.8|7880.8|7896.3|7881.3|7894.3|7879.3|0
1679030400000|2023-03-17 05:20:00|7895.5|7880.5|7896.3|7881.3|7896.3|7881.3|7894.3|7879.3|0
1679030700000|2023-03-17 05:25:00|7896|7881|7895|7880|7896.3|7881.3|7893.8|7878.8|0
1679031000000|2023-03-17 05:30:00|7895.3|7880.3|7904.1|7889.1|7924|7909|7894|7874.2|63
1679031300000|2023-03-17 05:35:00|7903.8|7888.8|7907|7892|7907|7892|7903.6|7888.6|8
1679031600000|2023-03-17 05:40:00|7907.1|7882.1|7898.6|7883.6|7907.1|7892.1|7898.6|7882.1|2
1679031900000|2023-03-17 05:45:00|7898.7|7883.7|7898.7|7883.7|7898.7|7883.7|7898.7|7883.7|0
1679032200000|2023-03-17 05:50:00|7900.2|7885.2|7897.3|7882.3|7900.2|7885.2|7895.9|7874|2
1679032500000|2023-03-17 05:55:00|7899.8|7874.8|7895.8|7880.8|7899.8|7880.8|7890.2|7873|3
1679032800000|2023-03-17 06:00:00|7896.8|7881.8|7896.8|7881.8|7896.8|7881.8|7896.8|7881.8|0
1679033100000|2023-03-17 06:05:00|7897.5|7882.5|7898.3|7883.3|7900.3|7885.3|7896.8|7881.8|1
1679033400000|2023-03-17 06:10:00|7895.8|7880.8|7894.9|7879.9|7895.8|7880.8|7894.4|7879.4|0
1679033700000|2023-03-17 06:15:00|7894.5|7879.5|7901.9|7886.9|7902.4|7887.4|7894.5|7879.5|7
1679034000000|2023-03-17 06:20:00|7901.5|7886.5|7898.8|7883.8|7903.4|7888.4|7897.8|7882.8|1
1679034300000|2023-03-17 06:25:00|7897.8|7882.8|7898.8|7883.8|7899.8|7884.8|7897.8|7882.8|0
1679034600000|2023-03-17 06:30:00|7897.8|7882.8|7893.4|7878.4|7899.3|7884.3|7893.4|7878.4|1
1679034900000|2023-03-17 06:35:00|7893.9|7878.9|7894.4|7879.4|7895.4|7880.4|7893.9|7878.9|3
1679035200000|2023-03-17 06:40:00|7894.9|7879.9|7894.9|7879.9|7895.4|7880.4|7894.4|7879.4|2
1679035500000|2023-03-17 06:45:00|7894.4|7879.4|7894.9|7879.9|7894.9|7879.9|7893.1|7878.1|3
1679035800000|2023-03-17 06:50:00|7895.4|7880.4|7895.1|7880.1|7896.9|7881.9|7892.9|7877.9|4
1679036100000|2023-03-17 06:55:00|7894.9|7879.9|7902.9|7887.9|7904.7|7889.7|7893.4|7878.4|30
1679036400000|2023-03-17 07:00:00|7905.4|7890.4|7903.9|7888.9|7908.4|7893.4|7903.9|7888.9|9
1679036700000|2023-03-17 07:05:00|7902.6|7887.6|7893.9|7878.9|7902.9|7887.9|7893.9|7878.9|6
1679037000000|2023-03-17 07:10:00|7894.3|7879.3|7894.1|7879.1|7895.1|7880.1|7893.4|7878.4|2
1679037300000|2023-03-17 07:15:00|7893.5|7878.5|7896.8|7881.8|7897.1|7882.1|7893.5|7878.5|3
1679037600000|2023-03-17 07:20:00|7897.1|7882.1|7915.5|7900.5|7918.5|7903.5|7897.1|7882.1|53
1679037900000|2023-03-17 07:25:00|7915.8|7900.8|7915.2|7900.2|7916|7901|7915.2|7900.2|3
1679038200000|2023-03-17 07:30:00|7914.8|7899.8|7907.8|7892.8|7914.8|7899.8|7907.8|7892.8|8
1679038500000|2023-03-17 07:35:00|7908.5|7893.5|7905.7|7890.7|7908.8|7893.8|7905.7|7890.7|2
1679038800000|2023-03-17 07:40:00|7907.5|7892.5|7909.5|7894.5|7909.5|7894.5|7905.5|7890.5|8
1679039100000|2023-03-17 07:45:00|7908.8|7893.8|7905.5|7890.5|7914.9|7899.9|7905.5|7890.5|21
1679039400000|2023-03-17 07:50:00|7901.5|7886.5|7899.1|7884.1|7902.2|7887.2|7899.1|7884.1|12
1679039700000|2023-03-17 07:55:00|7901.9|7886.9|7902.4|7887.4|7903.4|7888.4|7901.9|7886.9|2
1679040000000|2023-03-17 08:00:00|7902.1|7887.1|7907.2|7892.2|7907.7|7892.7|7901.1|7886.1|8
1679040300000|2023-03-17 08:05:00|7907.6|7892.6|7906.7|7891.7|7913.1|7898.1|7906.7|7891.7|9
1679040600000|2023-03-17 08:10:00|7907.2|7892.2|7898.6|7883.6|7909.9|7894.9|7898.6|7883.6|14
1679040900000|2023-03-17 08:15:00|7901.5|7886.5|7899|7884|7903.9|7888.9|7899|7884|6
1679041200000|2023-03-17 08:20:00|7899.3|7884.3|7902.3|7887.3|7907.3|7892.3|7898.1|7883.1|6
1679041500000|2023-03-17 08:25:00|7902.1|7887.1|7909.4|7894.4|7912.5|7897.5|7898.6|7883.6|16
1679041800000|2023-03-17 08:30:00|7909.1|7894.1|7910.4|7895.4|7911.4|7896.4|7906.4|7891.4|9
1679042100000|2023-03-17 08:35:00|7913.6|7898.6|7917.1|7902.1|7917.1|7902.1|7910.6|7895.6|8
1679042400000|2023-03-17 08:40:00|7917.4|7902.4|7907.6|7892.6|7920.5|7905.5|7907.6|7892.6|4
1679042700000|2023-03-17 08:45:00|7907.8|7892.8|7908.5|7893.5|7909.5|7894.5|7905|7890|5
1679043000000|2023-03-17 08:50:00|7907.2|7892.2|7912.1|7897.1|7912.9|7897.9|7906.5|7891.5|5
1679043300000|2023-03-17 08:55:00|7912.9|7897.9|7909.1|7894.1|7919.1|7904.1|7908.5|7893.5|12
1679043600000|2023-03-17 09:00:00|7909.3|7894.3|7912.5|7897.5|7918.4|7903.4|7909.3|7894.3|12
1679043900000|2023-03-17 09:05:00|7913.3|7898.3|7916.8|7901.8|7924.8|7909.8|7913.3|7898.3|25
1679044200000|2023-03-17 09:10:00|7916.3|7901.3|7920.5|7905.5|7922.5|7907.5|7910.2|7895.2|11
1679044500000|2023-03-17 09:15:00|7920.1|7905.1|7916.5|7901.5|7920.3|7905.3|7910.3|7895.3|29
1679044800000|2023-03-17 09:20:00|7916|7901|7917.9|7902.9|7920.3|7905.3|7916|7901|5
1679045100000|2023-03-17 09:25:00|7914.8|7899.8|7914.4|7899.4|7916.7|7901.7|7911.9|7896.9|10
1679045400000|2023-03-17 09:30:00|7914.6|7899.6|7918.4|7903.4|7920.4|7905.4|7914.1|7899.1|10
1679045700000|2023-03-17 09:35:00|7918.9|7903.9|7924.6|7909.6|7925.2|7910.2|7916.3|7901.3|44
1679046000000|2023-03-17 09:40:00|7924.4|7909.4|7923.6|7908.6|7928.9|7913.9|7923.2|7908.2|9
1679046300000|2023-03-17 09:45:00|7918.5|7903.5|7922.7|7907.7|7922.7|7907.7|7918.5|7903.5|1
1679046600000|2023-03-17 09:50:00|7923.3|7908.3|7923|7908|7924|7909|7920.7|7905.7|0
1679046900000|2023-03-17 09:55:00|7922.7|7907.7|7929.9|7914.9|7930.6|7915.6|7917.6|7902.6|11
1679047200000|2023-03-17 10:00:00|7930.1|7915.1|7932.2|7917.2|7932.3|7917.3|7928.7|7913.7|39
1679047500000|2023-03-17 10:05:00|7932.1|7917.1|7925.1|7910.1|7932.1|7917.1|7914.4|7899.4|49
1679047800000|2023-03-17 10:10:00|7925.4|7910.4|7918.9|7903.9|7934.5|7919.5|7918.9|7903.9|82
1679048100000|2023-03-17 10:15:00|7920.1|7905.1|7920.5|7905.5|7924.9|7909.9|7919.7|7904.7|17
1679048400000|2023-03-17 10:20:00|7920.7|7905.7|7924.3|7909.3|7925.7|7910.7|7920.7|7905.7|1
1679048700000|2023-03-17 10:25:00|7924.1|7909.1|7926.7|7911.7|7926.7|7911.7|7924.1|7909.1|6
1679049000000|2023-03-17 10:30:00|7925.8|7910.8|7920.7|7905.7|7925.8|7910.8|7919.7|7904.7|7
1679049300000|2023-03-17 10:35:00|7921|7906|7919|7904|7921.1|7906.1|7917.2|7902.2|6
1679049600000|2023-03-17 10:40:00|7918.7|7903.7|7921.2|7906.2|7926.2|7911.2|7917.9|7902.9|7
1679049900000|2023-03-17 10:45:00|7919.8|7904.8|7918.4|7903.4|7919.8|7904.8|7918.4|7903.4|1
1679050200000|2023-03-17 10:50:00|7918.7|7903.7|7927.1|7912.1|7930.6|7915.6|7918.7|7903.7|15
1679050500000|2023-03-17 10:55:00|7930.2|7915.2|7927.6|7912.6|7931.9|7916.9|7927.6|7912.6|5
1679050800000|2023-03-17 11:00:00|7931|7916|7931.4|7916.4|7931.7|7916.7|7923.1|7908.1|25
1679051100000|2023-03-17 11:05:00|7931.1|7916.1|7932.5|7917.5|7932.5|7917.5|7930.5|7915.5|3
1679051400000|2023-03-17 11:10:00|7932|7917|7923.4|7908.4|7932|7917|7921.8|7906.8|16
1679051700000|2023-03-17 11:15:00|7924.7|7909.7|7915.4|7900.4|7924.7|7909.7|7914|7899|20
1679052000000|2023-03-17 11:20:00|7914.4|7899.4|7899.9|7884.9|7914.4|7899.4|7898.9|7883.9|12
1679052300000|2023-03-17 11:25:00|7899|7884|7884.5|7869.5|7899|7884|7884.5|7869.5|86
1679052600000|2023-03-17 11:30:00|7883.1|7868.1|7880.6|7865.6|7885.6|7870.6|7879.9|7864.9|46
1679052900000|2023-03-17 11:35:00|7880.5|7865.5|7868.1|7853.1|7884.1|7869.1|7866.1|7851.1|76
1679053200000|2023-03-17 11:40:00|7867.8|7852.8|7871.2|7856.2|7871.2|7856.2|7856.1|7841.1|56
1679053500000|2023-03-17 11:45:00|7871.4|7856.4|7876.6|7861.6|7885.5|7870.5|7871.4|7856.4|16
1679053800000|2023-03-17 11:50:00|7876.1|7861.1|7874.7|7859.7|7876.8|7861.8|7869.8|7854.8|7
1679054100000|2023-03-17 11:55:00|7874.9|7859.9|7861.7|7846.7|7875.9|7860.9|7861.7|7846.7|16
1679054400000|2023-03-17 12:00:00|7860.4|7845.4|7868.9|7853.9|7878.3|7863.3|7858.9|7843.9|63
1679054700000|2023-03-17 12:05:00|7869.1|7854.1|7843.3|7828.3|7873.9|7858.9|7843.3|7828.3|81
1679055000000|2023-03-17 12:10:00|7836|7821|7834.8|7819.8|7855.5|7840.5|7831.1|7816.1|168
1679055300000|2023-03-17 12:15:00|7837.5|7822.5|7843.1|7828.1|7850.9|7835.9|7833.5|7818.5|62
1679055600000|2023-03-17 12:20:00|7843.3|7828.3|7820.5|7805.5|7850.4|7835.4|7820|7805|89
1679055900000|2023-03-17 12:25:00|7819.9|7804.9|7831|7816|7833.5|7818.5|7817.4|7802.4|97
1679056200000|2023-03-17 12:30:00|7830.4|7815.4|7825.4|7810.4|7842.4|7827.4|7825.4|7810.4|104
1679056500000|2023-03-17 12:35:00|7825|7810|7821|7806|7831|7816|7817.2|7802.2|69
1679056800000|2023-03-17 12:40:00|7819.9|7804.9|7800.8|7785.8|7822.4|7807.4|7798.9|7783.9|219
1679057100000|2023-03-17 12:45:00|7800.6|7785.6|7801.4|7786.4|7806.2|7791.2|7790.8|7775.8|156
1679057400000|2023-03-17 12:50:00|7795.6|7780.6|7811.8|7796.8|7817|7802|7794.8|7779.8|132
1679057700000|2023-03-17 12:55:00|7811|7796|7813.1|7798.1|7826.1|7811.1|7808.1|7793.1|59
1679058000000|2023-03-17 13:00:00|7813.3|7798.3|7834.8|7819.8|7837.4|7822.4|7813.3|7798.3|111
1679058300000|2023-03-17 13:05:00|7833.9|7818.9|7832.4|7817.4|7845.7|7830.7|7827.9|7812.9|71
1679058600000|2023-03-17 13:10:00|7832.9|7817.9|7828.1|7813.1|7839.4|7824.4|7824.4|7809.4|32
1679058900000|2023-03-17 13:15:00|7826.5|7811.5|7847.1|7832.1|7847.4|7832.4|7821.8|7806.8|67
1679059200000|2023-03-17 13:20:00|7847.3|7832.3|7867.5|7852.5|7870|7855|7841.5|7826.5|54
1679059500000|2023-03-17 13:25:00|7865.5|7850.5|7875.8|7860.8|7876.4|7861.4|7864.5|7849.5|76
1679059800000|2023-03-17 13:30:00|7875.3|7860.3|7850.3|7835.3|7875.6|7860.6|7849.8|7834.8|86
1679060100000|2023-03-17 13:35:00|7849.8|7834.8|7859.7|7844.7|7863.8|7848.8|7839.3|7824.3|76
1679060400000|2023-03-17 13:40:00|7860.5|7845.5|7859.1|7844.1|7864|7849|7843.3|7828.3|110
1679060700000|2023-03-17 13:45:00|7858.8|7843.8|7832.8|7817.8|7883.6|7868.6|7832.8|7817.8|119
1679061000000|2023-03-17 13:50:00|7834.1|7819.1|7845.4|7830.4|7853.9|7838.9|7834.1|7819.1|139
1679061300000|2023-03-17 13:55:00|7845.9|7830.9|7855.8|7840.8|7856.6|7841.6|7835.5|7820.5|56
1679061600000|2023-03-17 14:00:00|7856.7|7841.7|7865.1|7850.1|7876.6|7861.6|7856.3|7841.3|144
1679061900000|2023-03-17 14:05:00|7864.9|7849.9|7867.9|7852.9|7898.2|7883.2|7861.4|7846.4|155
1679062200000|2023-03-17 14:10:00|7867.6|7852.6|7868.9|7853.9|7871.4|7856.4|7862.4|7847.4|82
1679062500000|2023-03-17 14:15:00|7867.7|7852.7|7835.8|7820.8|7874.2|7859.2|7823.8|7808.8|186
1679062800000|2023-03-17 14:20:00|7835.4|7820.4|7825.8|7810.8|7839.9|7824.9|7816.6|7801.6|114
1679063100000|2023-03-17 14:25:00|7827|7812|7814.5|7799.5|7829.4|7814.4|7811.3|7796.3|155
1679063400000|2023-03-17 14:30:00|7814.3|7799.3|7822.3|7807.3|7835.7|7820.7|7813.5|7798.5|161
1679063700000|2023-03-17 14:35:00|7822.1|7807.1|7853.8|7838.8|7859.8|7844.8|7820|7805|163
1679064000000|2023-03-17 14:40:00|7852.7|7837.7|7815.2|7800.2|7852.7|7837.7|7815.2|7800.2|130
1679064300000|2023-03-17 14:45:00|7814.5|7799.5|7813.8|7798.8|7823.3|7808.3|7797.7|7782.7|179
1679064600000|2023-03-17 14:50:00|7815.4|7800.4|7811.8|7796.8|7826.3|7811.3|7811.5|7796.5|118
1679064900000|2023-03-17 14:55:00|7811.3|7796.3|7805.9|7790.9|7813.3|7798.3|7804.4|7789.4|165
1679065200000|2023-03-17 15:00:00|7805.5|7790.5|7794.3|7779.3|7809.3|7794.3|7793.5|7778.5|140
1679065500000|2023-03-17 15:05:00|7794|7779|7777.2|7762.2|7794.1|7779.1|7774|7759|272
1679065800000|2023-03-17 15:10:00|7776.3|7761.3|7781.9|7766.9|7784.9|7769.9|7773.7|7758.7|184
1679066100000|2023-03-17 15:15:00|7781.6|7766.6|7784.2|7769.2|7795.9|7780.9|7780.9|7765.9|210
1679066400000|2023-03-17 15:20:00|7783.9|7768.9|7760.1|7745.1|7783.9|7768.9|7760.1|7745.1|290
1679066700000|2023-03-17 15:25:00|7759.9|7744.9|7751.8|7736.8|7760.8|7745.8|7751.1|7736.1|279
1679067000000|2023-03-17 15:30:00|7751.6|7736.6|7739.2|7724.2|7751.6|7736.6|7738.5|7723.5|299
1679067300000|2023-03-17 15:35:00|7739.5|7724.5|7738.4|7723.4|7742.3|7727.3|7734.8|7719.8|233
1679067600000|2023-03-17 15:40:00|7738.1|7723.1|7737.3|7722.3|7739.1|7724.1|7734.5|7719.5|237
1679067900000|2023-03-17 15:45:00|7737.6|7722.6|7759.9|7744.9|7763|7748|7722.7|7707.7|190
1679068200000|2023-03-17 15:50:00|7759.6|7744.6|7780|7765|7786.9|7771.9|7758.8|7743.8|207
1679068500000|2023-03-17 15:55:00|7780.2|7765.2|7765.9|7750.9|7780.2|7765.2|7762.1|7747.1|121
1679068800000|2023-03-17 16:00:00|7766.6|7751.6|7783.9|7768.9|7791.3|7776.3|7764.1|7749.1|181
1679069100000|2023-03-17 16:05:00|7783.4|7768.4|7771.1|7756.1|7783.4|7768.4|7760.6|7745.6|105
1679069400000|2023-03-17 16:10:00|7770.5|7755.5|7796.4|7781.4|7797.5|7782.5|7769.3|7754.3|117
1679069700000|2023-03-17 16:15:00|7795.9|7780.9|7784.1|7769.1|7804.5|7789.5|7776.6|7761.6|256
1679070000000|2023-03-17 16:20:00|7784.6|7769.6|7802.5|7787.5|7802.9|7787.9|7776.8|7761.8|147
1679070300000|2023-03-17 16:25:00|7803.2|7788.2|7836.1|7821.1|7864.5|7849.5|7801.5|7786.5|332
1679070600000|2023-03-17 16:30:00|7835.8|7820.8|7837.7|7822.7|7859.7|7844.7|7830.3|7815.3|216
1679070900000|2023-03-17 16:35:00|7838|7823|7813.9|7798.9|7841.3|7826.3|7813.9|7798.9|101
1679071200000|2023-03-17 16:40:00|7814.7|7799.7|7828.3|7813.3|7831|7816|7810.7|7795.7|117
1679071500000|2023-03-17 16:45:00|7828|7813|7827.1|7812.1|7828.1|7813.1|7818.1|7803.1|89
1679071800000|2023-03-17 16:50:00|7827.7|7812.7|7819.4|7804.4|7834|7819|7819.4|7804.4|163
1679072100000|2023-03-17 16:55:00|7818.9|7803.9|7811.7|7796.7|7818.9|7803.9|7811.7|7796.7|186
1679072400000|2023-03-17 17:00:00|7811.9|7796.9|7805.1|7790.1|7813.9|7798.9|7798.4|7783.4|92
1679072700000|2023-03-17 17:05:00|7806|7791|7824.2|7809.2|7828.3|7813.3|7806|7791|95
1679073000000|2023-03-17 17:10:00|7823.7|7808.7|7812.3|7797.3|7826.9|7811.9|7811.5|7796.5|113
1679073300000|2023-03-17 17:15:00|7812.6|7797.6|7796.1|7781.1|7818.7|7803.7|7790.7|7775.7|120
1679073600000|2023-03-17 17:20:00|7795.8|7780.8|7797.3|7782.3|7802.2|7787.2|7795.5|7780.5|44
1679073900000|2023-03-17 17:25:00|7797.1|7782.1|7789.6|7774.6|7797.6|7782.6|7788.5|7773.5|41
1679074200000|2023-03-17 17:30:00|7789.5|7774.5|7792.3|7777.3|7803.2|7788.2|7785.3|7770.3|66
1679074500000|2023-03-17 17:35:00|7792.1|7777.1|7793.7|7778.7|7797.3|7782.3|7782.6|7767.6|122
1679074800000|2023-03-17 17:40:00|7794|7779|7801.4|7786.4|7803.3|7788.3|7784.7|7769.7|44
1679075100000|2023-03-17 17:45:00|7802|7787|7805.7|7790.7|7806.1|7791.1|7798.3|7783.3|59
1679075400000|2023-03-17 17:50:00|7805.6|7790.6|7816.9|7801.9|7816.9|7801.9|7801.3|7786.3|129
1679075700000|2023-03-17 17:55:00|7816.4|7801.4|7815.3|7800.3|7816.6|7801.6|7810.4|7795.4|70
1679076000000|2023-03-17 18:00:00|7815.8|7800.8|7830.5|7815.5|7833.9|7818.9|7814.3|7799.3|203
1679076300000|2023-03-17 18:05:00|7831|7816|7838.1|7823.1|7841.4|7826.4|7823.7|7808.7|170
1679076600000|2023-03-17 18:10:00|7837.8|7822.8|7804.2|7789.2|7845|7830|7804.2|7789.2|549
1679076900000|2023-03-17 18:15:00|7804|7789|7787|7772|7810.7|7795.7|7786.4|7771.4|372
1679274000000|2023-03-20 01:00:00|7789.7|7774.7|7883|7868|7891.7|7876.7|7789.7|7774.7|82
1679274300000|2023-03-20 01:05:00|7883.4|7868.4|7911.4|7896.4|7912.2|7897.2|7882|7867|50
1679274600000|2023-03-20 01:10:00|7911.2|7896.2|7910.6|7895.6|7915.6|7900.6|7890.8|7875.8|28
1679274900000|2023-03-20 01:15:00|7911.1|7896.1|7918.3|7903.3|7920.6|7905.6|7897.3|7882.3|47
1679275200000|2023-03-20 01:20:00|7918.5|7903.5|7936.7|7921.7|7936.7|7921.7|7906.8|7891.8|60
1679275500000|2023-03-20 01:25:00|7936.1|7921.1|7949.4|7934.4|7973.8|7958.8|7933.7|7918.7|108
1679275800000|2023-03-20 01:30:00|7950.5|7935.5|7954.2|7939.2|7966.2|7951.2|7940.2|7925.2|59
1679276100000|2023-03-20 01:35:00|7954.8|7939.8|7947.7|7932.7|7956.7|7941.7|7945.2|7925.7|31
1679276400000|2023-03-20 01:40:00|7949|7934|7935.4|7920.4|7950.7|7935.7|7932|7917|16
1679276700000|2023-03-20 01:45:00|7936.2|7921.2|7930.3|7915.3|7940.9|7925.9|7930.3|7915.3|7
1679277000000|2023-03-20 01:50:00|7929.9|7914.9|7918.5|7903.5|7931.9|7916.9|7914.9|7899.9|14
1679277300000|2023-03-20 01:55:00|7919.7|7904.7|7922.5|7907.5|7926|7911|7918.5|7903.5|7
1679277600000|2023-03-20 02:00:00|7923.8|7908.8|7927|7912|7933.6|7918.6|7922.6|7907.6|10
1679277900000|2023-03-20 02:05:00|7929|7914|7928.3|7913.3|7931.3|7916.3|7925.3|7910.3|10
1679278200000|2023-03-20 02:10:00|7928.6|7913.6|7924|7909|7931.6|7916.6|7923.5|7908.5|15
1679278500000|2023-03-20 02:15:00|7928.9|7913.9|7930|7915|7930|7915|7928.8|7913.8|2
1679278800000|2023-03-20 02:20:00|7931|7916|7928.5|7913.5|7931|7916|7928|7913|2
1679279100000|2023-03-20 02:25:00|7931|7916|7930.5|7915.5|7931|7916|7924|7909|3
1679279400000|2023-03-20 02:30:00|7930.7|7915.7|7926.5|7911.5|7931.3|7916.3|7926.5|7911.5|2
1679279700000|2023-03-20 02:35:00|7927.3|7912.3|7914.5|7899.5|7928|7913|7914.5|7899.5|1
1679280000000|2023-03-20 02:40:00|7916|7901|7921.9|7906.9|7921.9|7906.9|7916|7901|3
1679280300000|2023-03-20 02:45:00|7922.9|7907.9|7921.6|7906.6|7922.9|7907.9|7921.6|7906.6|3
1679280600000|2023-03-20 02:50:00|7921.8|7906.8|7931.3|7916.3|7932.3|7917.3|7921.8|7906.8|7
1679280900000|2023-03-20 02:55:00|7929.2|7914.2|7915.8|7890.8|7930.1|7914.2|7902.9|7887.9|23
1679281200000|2023-03-20 03:00:00|7915.6|7890.6|7915.6|7890.6|7915.6|7890.6|7915.6|7890.6|0
1679281500000|2023-03-20 03:05:00|7915.4|7890.4|7902.8|7887.8|7915.4|7890.4|7902.8|7887.8|2
1679281800000|2023-03-20 03:10:00|7901.7|7886.7|7907.6|7892.6|7910.6|7895.6|7901.1|7886.1|4
1679282100000|2023-03-20 03:15:00|7906.6|7891.6|7907.1|7892.1|7907.1|7892.1|7905.4|7890.4|1
1679282700000|2023-03-20 03:25:00|7906.9|7891.9|7906.7|7891.7|7909.9|7893.7|7905.2|7884.9|9
1679283000000|2023-03-20 03:30:00|7905.8|7890.8|7906.7|7891.7|7906.7|7891.7|7905.2|7890.2|0
1679283300000|2023-03-20 03:35:00|7907.7|7892.7|7907.7|7892.7|7907.7|7892.7|7907.7|7892.7|0
1679284500000|2023-03-20 03:55:00|7906.7|7891.7|7903.9|7888.9|7906.7|7891.7|7903.6|7888.6|2
1679285100000|2023-03-20 04:05:00|7908|7893|7907.2|7892.2|7908|7893|7907.2|7892.2|2
1679285400000|2023-03-20 04:10:00|7906.7|7891.7|7905.7|7890.7|7906.7|7891.7|7905.7|7890.7|0
1679285700000|2023-03-20 04:15:00|7906|7891|7907.9|7892.9|7908.7|7893.7|7906|7891|2
1679286000000|2023-03-20 04:20:00|7907.6|7892.6|7901.5|7886.5|7908.9|7893.9|7901.5|7886.5|0
1679286300000|2023-03-20 04:25:00|7900.6|7885.6|7903.3|7888.3|7903.3|7888.3|7900.6|7885.6|1
1679286600000|2023-03-20 04:30:00|7903|7888|7900.6|7885.6|7903|7888|7900.6|7885.6|1
1679287200000|2023-03-20 04:40:00|7900.9|7885.9|7901.2|7886.2|7901.2|7886.2|7900|7885|1
1679287500000|2023-03-20 04:45:00|7902|7887|7900.3|7885.3|7902|7887|7897.5|7882.5|1
1679289000000|2023-03-20 05:10:00|7901.5|7886.5|7901.5|7886.5|7903.8|7888.8|7900.9|7885.9|1
1679289300000|2023-03-20 05:15:00|7901.2|7886.2|7901.5|7886.5|7901.5|7886.5|7901.2|7886.2|0
1679289600000|2023-03-20 05:20:00|7901.2|7886.2|7899.1|7884.1|7902|7887|7898.6|7883.6|2
1679289900000|2023-03-20 05:25:00|7899.4|7884.4|7900.1|7885.1|7903|7888|7899.1|7884.1|0
1679290200000|2023-03-20 05:30:00|7899.9|7884.9|7875.2|7860.2|7900.1|7885.1|7874.7|7859.7|27
1679290500000|2023-03-20 05:35:00|7871.2|7856.2|7859.4|7844.4|7875.2|7860.2|7859.2|7844.2|6
1679290800000|2023-03-20 05:40:00|7854.1|7839.1|7862.7|7847.7|7862.7|7847.7|7854.1|7839.1|10
1679291100000|2023-03-20 05:45:00|7861.2|7846.2|7865.7|7850.7|7867.3|7852.3|7859.9|7844.9|2
1679291400000|2023-03-20 05:50:00|7865.5|7850.5|7878.2|7863.2|7879.8|7864.8|7865.2|7850.2|13
1679291700000|2023-03-20 05:55:00|7878|7863|7895.7|7880.7|7895.7|7880.7|7868|7853|46
1679292000000|2023-03-20 06:00:00|7895.2|7880.2|7891|7876|7914.5|7898|7887.9|7872.9|64
1679292300000|2023-03-20 06:05:00|7890.4|7875.4|7865|7850|7890.4|7875.4|7864.5|7849.5|3
1679292600000|2023-03-20 06:10:00|7864.1|7849.1|7853|7838|7865|7850|7844|7829|12
1679292900000|2023-03-20 06:15:00|7852.3|7837.3|7844|7829|7852.3|7837.3|7844|7829|2
1679293200000|2023-03-20 06:20:00|7841.9|7826.9|7846|7831|7857|7842|7840|7825|19
1679293500000|2023-03-20 06:25:00|7844.9|7829.9|7848|7833|7849|7834|7841|7826|10
1679293800000|2023-03-20 06:30:00|7846|7831|7843.3|7828.3|7846|7831|7841|7826|2
1679294100000|2023-03-20 06:35:00|7843.5|7828.5|7847|7832|7847.5|7832.5|7835.5|7820.5|7
1679294400000|2023-03-20 06:40:00|7842.1|7827.1|7824.6|7809.6|7842.1|7827.1|7823.1|7808.1|21
1679294700000|2023-03-20 06:45:00|7825.1|7810.1|7825.4|7810.4|7828.1|7813.1|7822.5|7807.5|4
1679295000000|2023-03-20 06:50:00|7826.2|7811.2|7835.7|7820.7|7838.8|7823.8|7824.7|7809.7|4
1679295300000|2023-03-20 06:55:00|7835.5|7820.5|7834.2|7819.2|7839.7|7824.7|7823.1|7808.1|9
1679295600000|2023-03-20 07:00:00|7834.8|7819.8|7832.6|7817.6|7835.2|7820.2|7830.9|7815.9|5
1679295900000|2023-03-20 07:05:00|7832.1|7817.1|7811.8|7786.8|7832.3|7817.3|7807.8|7786.3|86
1679296200000|2023-03-20 07:10:00|7811.5|7786.5|7813.3|7798.3|7817.3|7802.3|7801.8|7785.3|24
1679296500000|2023-03-20 07:15:00|7813.6|7798.6|7822.9|7807.9|7823.1|7808.1|7813.6|7798.6|8
1679296800000|2023-03-20 07:20:00|7822.4|7807.4|7810.4|7795.4|7822.4|7807.4|7810.4|7795.4|8
1679297100000|2023-03-20 07:25:00|7810.1|7795.1|7794.4|7779.4|7810.1|7795.1|7794.4|7779.4|8
1679297400000|2023-03-20 07:30:00|7795.4|7780.4|7794.9|7779.9|7800.3|7785.3|7794.4|7779.4|16
1679297700000|2023-03-20 07:35:00|7794.6|7779.6|7797.4|7782.4|7799.9|7784.9|7794.3|7779.3|16
1679298000000|2023-03-20 07:40:00|7796.9|7781.9|7794.8|7779.8|7801.9|7786.9|7794.3|7779.3|34
1679298300000|2023-03-20 07:45:00|7794.6|7779.6|7786.8|7771.8|7794.8|7779.8|7783.3|7768.3|54
1679298600000|2023-03-20 07:50:00|7786|7771|7787.9|7772.9|7787.9|7772.9|7783.6|7768.6|21
1679298900000|2023-03-20 07:55:00|7787.6|7772.6|7788.1|7773.1|7789.6|7774.6|7786.4|7771.4|10
1679299200000|2023-03-20 08:00:00|7787.7|7772.7|7787.9|7772.9|7804.9|7789.9|7786.4|7771.4|34
1679299500000|2023-03-20 08:05:00|7787.7|7772.7|7743.9|7728.9|7789.7|7774.7|7743.1|7728.1|135
1679299800000|2023-03-20 08:10:00|7743.6|7728.6|7744.6|7729.6|7751.9|7736.9|7741.6|7726.6|61
1679300100000|2023-03-20 08:15:00|7744.8|7729.8|7738.6|7723.6|7747.6|7732.6|7737.3|7722.3|52
1679300400000|2023-03-20 08:20:00|7738.8|7723.8|7731.9|7716.9|7748.1|7733.1|7730.2|7715.2|108
1679300700000|2023-03-20 08:25:00|7731.6|7716.6|7737.1|7722.1|7744.1|7729.1|7731.4|7716.4|53
1679301000000|2023-03-20 08:30:00|7737.6|7722.6|7730.9|7715.9|7738.1|7723.1|7730.9|7715.9|6
1679301300000|2023-03-20 08:35:00|7730.3|7715.3|7735.3|7720.3|7740.2|7725.2|7729.3|7714.3|35
1679301600000|2023-03-20 08:40:00|7734.9|7719.9|7755.3|7740.3|7757.3|7742.3|7732.4|7717.4|20
1679301900000|2023-03-20 08:45:00|7756.4|7741.4|7778.4|7763.4|7786.5|7771.5|7752.7|7737.7|52
1679302200000|2023-03-20 08:50:00|7777.6|7762.6|7779.2|7764.2|7779.2|7764.2|7765.8|7750.8|26
1679302500000|2023-03-20 08:55:00|7778|7763|7793.2|7778.2|7810.7|7795.7|7778|7763|32
1679302800000|2023-03-20 09:00:00|7791.8|7776.8|7804.3|7789.3|7817.9|7802.9|7785.8|7770.8|54
1679303100000|2023-03-20 09:05:00|7804.6|7789.6|7796.1|7781.1|7804.6|7789.6|7790.3|7775.3|54
1679303400000|2023-03-20 09:10:00|7796.3|7781.3|7790.3|7775.3|7796.3|7781.3|7790.1|7775.1|19
1679303700000|2023-03-20 09:15:00|7790.6|7775.6|7798.4|7783.4|7803.2|7788.2|7784.1|7769.1|10
1679304000000|2023-03-20 09:20:00|7798.9|7783.9|7795.7|7780.7|7800.2|7785.2|7791.9|7776.9|46
1679304300000|2023-03-20 09:25:00|7796.9|7781.9|7796.6|7781.6|7797.4|7782.4|7794.9|7779.9|2
1679304600000|2023-03-20 09:30:00|7800|7785|7800.1|7785.1|7803.2|7788.2|7791.5|7776.5|23
1679304900000|2023-03-20 09:35:00|7800.4|7785.4|7798.7|7783.7|7803.4|7788.4|7792.1|7777.1|9
1679305200000|2023-03-20 09:40:00|7799.7|7784.7|7794.7|7779.7|7800.2|7785.2|7794.2|7779.2|2
1679305500000|2023-03-20 09:45:00|7794.9|7779.9|7802|7787|7805.4|7790.4|7793.9|7778.9|8
1679305800000|2023-03-20 09:50:00|7799.9|7784.9|7805|7790|7813.9|7798.9|7798.7|7783.7|20
1679306100000|2023-03-20 09:55:00|7804.8|7789.8|7798.1|7783.1|7804.8|7789.8|7789.5|7774.5|29
1679306400000|2023-03-20 10:00:00|7799.7|7784.7|7783.5|7768.5|7805.3|7790.3|7783.5|7768.5|32
1679306700000|2023-03-20 10:05:00|7786.2|7771.2|7798.5|7783.5|7802|7787|7786.2|7771.2|14
1679307000000|2023-03-20 10:10:00|7798.3|7783.3|7802.9|7787.9|7802.9|7787.9|7794.5|7779.5|11
1679307300000|2023-03-20 10:15:00|7797.5|7782.5|7799|7784|7802.9|7787.9|7795.7|7780.7|2
1679307600000|2023-03-20 10:20:00|7799.8|7784.8|7814.4|7799.4|7814.4|7799.4|7794|7779|38
1679307900000|2023-03-20 10:25:00|7813.8|7798.8|7809.8|7794.8|7819.9|7804.9|7809.8|7794.8|6
1679308200000|2023-03-20 10:30:00|7809.5|7794.5|7817.9|7802.9|7823.4|7808.4|7808.8|7793.8|16
1679308500000|2023-03-20 10:35:00|7818.5|7803.5|7821.4|7806.4|7823.7|7808.7|7816.3|7801.3|13
1679308800000|2023-03-20 10:40:00|7823.9|7808.9|7860.4|7845.4|7861.9|7846.9|7823.9|7808.9|63
1679309100000|2023-03-20 10:45:00|7860.1|7845.1|7855.6|7840.6|7876|7861|7855.6|7840.6|30
1679309400000|2023-03-20 10:50:00|7855.5|7840.5|7847.9|7832.9|7855.5|7840.5|7838.9|7823.9|16
1679309700000|2023-03-20 10:55:00|7848.2|7833.2|7837.5|7822.5|7848.2|7833.2|7830.9|7815.9|25
1679310000000|2023-03-20 11:00:00|7837|7822|7824.1|7809.1|7837.5|7822.5|7824.1|7809.1|18
1679310300000|2023-03-20 11:05:00|7823.9|7808.9|7812.9|7797.9|7824.1|7809.1|7804.4|7789.4|40
1679310600000|2023-03-20 11:10:00|7815.5|7800.5|7814.4|7799.4|7823.9|7808.9|7809.4|7794.4|28
1679310900000|2023-03-20 11:15:00|7817.2|7802.2|7820.2|7805.2|7824.9|7809.9|7817.2|7802.2|24
1679311200000|2023-03-20 11:20:00|7821.9|7806.9|7820.9|7805.9|7849.4|7834.4|7820.8|7805.8|57
1679311500000|2023-03-20 11:25:00|7822.2|7807.2|7822.2|7807.2|7824.7|7809.7|7820.5|7805.5|7
1679311800000|2023-03-20 11:30:00|7822|7807|7811.2|7796.2|7824.7|7809.7|7810.4|7795.4|11
1679312100000|2023-03-20 11:35:00|7811|7796|7812.2|7797.2|7813.2|7798.2|7807.5|7792.5|9
1679312400000|2023-03-20 11:40:00|7812.5|7797.5|7819.9|7804.9|7827.2|7812.2|7811.2|7796.2|13
1679312700000|2023-03-20 11:45:00|7820.4|7805.4|7815.9|7800.9|7829.5|7814.5|7811.4|7796.4|23
1679313000000|2023-03-20 11:50:00|7820|7805|7816|7801|7831|7816|7815.8|7800.8|29
1679313300000|2023-03-20 11:55:00|7816.3|7801.3|7818|7803|7820.7|7805.7|7811.8|7796.8|13
1679313600000|2023-03-20 12:00:00|7817.7|7802.7|7793.5|7778.5|7818.5|7803.5|7783.2|7768.2|82
1679313900000|2023-03-20 12:05:00|7792.6|7777.6|7787.7|7772.7|7806.3|7791.3|7787.7|7772.7|41
1679314200000|2023-03-20 12:10:00|7787.5|7772.5|7793.1|7778.1|7799.6|7784.6|7785.7|7770.7|75
1679314500000|2023-03-20 12:15:00|7792.1|7777.1|7799.1|7784.1|7803.8|7788.8|7784.6|7769.6|42
1679314800000|2023-03-20 12:20:00|7796.6|7781.6|7820.1|7805.1|7824.1|7809.1|7794.6|7779.6|74
1679315100000|2023-03-20 12:25:00|7820.6|7805.6|7862.1|7847.1|7865.9|7850.9|7820.3|7805.3|132
1679315400000|2023-03-20 12:30:00|7861.8|7846.8|7865.1|7850.1|7875.9|7860.9|7851.6|7836.6|83
1679315700000|2023-03-20 12:35:00|7865.6|7850.6|7848.5|7833.5|7875.1|7860.1|7845.9|7830.9|65
1679316000000|2023-03-20 12:40:00|7849.6|7834.6|7850.9|7835.9|7857.4|7842.4|7841.4|7826.4|30
1679316300000|2023-03-20 12:45:00|7851.9|7836.9|7841.8|7826.8|7852.4|7837.4|7832.7|7817.7|44
1679316600000|2023-03-20 12:50:00|7841.5|7826.5|7852.5|7837.5|7853.6|7838.6|7836.8|7821.8|30
1679316900000|2023-03-20 12:55:00|7853.6|7838.6|7866|7851|7869.9|7854.9|7852.1|7837.1|73
1679317200000|2023-03-20 13:00:00|7865.8|7850.8|7858.2|7843.2|7874.9|7859.9|7852.8|7837.8|75
1679317500000|2023-03-20 13:05:00|7858|7843|7860.2|7845.2|7863.7|7848.7|7853.5|7838.5|13
1679317800000|2023-03-20 13:10:00|7860.4|7845.4|7857.7|7842.7|7864.7|7849.7|7854.9|7839.9|16
1679318100000|2023-03-20 13:15:00|7857.4|7842.4|7843|7828|7858.2|7843.2|7835.5|7820.5|63
1679318400000|2023-03-20 13:20:00|7843.3|7828.3|7836.2|7821.2|7847.8|7832.8|7836.2|7821.2|35
1679318700000|2023-03-20 13:25:00|7835.9|7820.9|7818.3|7803.3|7836|7821|7813.5|7798.5|52
1679319000000|2023-03-20 13:30:00|7817.8|7802.8|7808.6|7793.6|7819.7|7804.7|7796.1|7781.1|145
1679319300000|2023-03-20 13:35:00|7808.4|7793.4|7825.6|7810.6|7832.4|7817.4|7800.6|7785.6|145
1679319600000|2023-03-20 13:40:00|7823.6|7808.6|7796.9|7781.9|7833.8|7818.8|7796.9|7781.9|135
1679319900000|2023-03-20 13:45:00|7797.5|7782.5|7795.6|7780.6|7813.4|7798.4|7783.8|7768.8|129
1679320200000|2023-03-20 13:50:00|7795.3|7780.3|7804|7789|7813.6|7798.6|7785.5|7770.5|78
1679320500000|2023-03-20 13:55:00|7803|7788|7817|7802|7818.5|7803.5|7798.7|7783.7|108
1679320800000|2023-03-20 14:00:00|7817.3|7802.3|7842.6|7827.6|7850.1|7835.1|7817|7802|109
1679321100000|2023-03-20 14:05:00|7843.6|7828.6|7802.3|7787.3|7846.1|7831.1|7796.1|7781.1|121
1679321400000|2023-03-20 14:10:00|7802.5|7787.5|7784.3|7769.3|7803.5|7788.5|7782.7|7767.7|114
1679321700000|2023-03-20 14:15:00|7784.6|7769.6|7781.8|7766.8|7800.1|7785.1|7780.1|7765.1|130
1679322000000|2023-03-20 14:20:00|7782.1|7767.1|7828.6|7813.6|7829.9|7814.9|7780.6|7765.6|109
1679322300000|2023-03-20 14:25:00|7829.4|7814.4|7829.6|7814.6|7843.1|7828.1|7825.3|7810.3|132
1679322600000|2023-03-20 14:30:00|7832.1|7817.1|7836.7|7821.7|7844.4|7829.4|7812.1|7797.1|209
1679322900000|2023-03-20 14:35:00|7837.1|7822.1|7836.9|7821.9|7856.7|7841.7|7833.4|7818.4|153
1679323200000|2023-03-20 14:40:00|7837.2|7822.2|7827|7812|7837.4|7822.4|7818.8|7803.8|117
1679323500000|2023-03-20 14:45:00|7826.5|7811.5|7861.7|7846.7|7861.7|7846.7|7809.7|7794.7|236
1679323800000|2023-03-20 14:50:00|7861.1|7846.1|7839.4|7824.4|7865.9|7850.9|7839.4|7824.4|186
1679324100000|2023-03-20 14:55:00|7840.4|7825.4|7838|7823|7847.7|7832.7|7831.9|7816.9|111
1679324400000|2023-03-20 15:00:00|7837.5|7822.5|7835.1|7820.1|7851.7|7836.7|7833|7818|207
1679324700000|2023-03-20 15:05:00|7835.4|7820.4|7833.2|7818.2|7838.7|7823.7|7829.6|7814.6|86
1679325000000|2023-03-20 15:10:00|7833.5|7818.5|7826.3|7811.3|7834|7819|7820.3|7805.3|129
1679325300000|2023-03-20 15:15:00|7826.8|7811.8|7813|7798|7831.8|7816.8|7806.2|7791.2|120
1679325600000|2023-03-20 15:20:00|7813.2|7798.2|7808|7793|7817|7802|7805.5|7790.5|72
1679325900000|2023-03-20 15:25:00|7809|7794|7835.1|7820.1|7835.1|7820.1|7809|7794|156
1679326200000|2023-03-20 15:30:00|7835.3|7820.3|7827.8|7812.8|7843.3|7828.3|7823.4|7808.4|117
1679326500000|2023-03-20 15:35:00|7828.3|7813.3|7821.8|7806.8|7832.7|7817.7|7807.3|7792.3|127
1679326800000|2023-03-20 15:40:00|7819.5|7804.5|7818|7803|7830|7815|7811.7|7796.7|110
1679327100000|2023-03-20 15:45:00|7818.3|7803.3|7810.7|7795.7|7826.5|7811.5|7810.7|7795.7|75
1679327400000|2023-03-20 15:50:00|7810.2|7795.2|7808.7|7793.7|7810.2|7795.2|7803.7|7788.7|76
1679327700000|2023-03-20 15:55:00|7808.4|7793.4|7802.2|7787.2|7809.2|7794.2|7800.6|7785.6|63
1679328000000|2023-03-20 16:00:00|7801.7|7786.7|7791.6|7776.6|7806.3|7791.3|7791.3|7776.3|111
1679328300000|2023-03-20 16:05:00|7791.8|7776.8|7761.3|7746.3|7795.5|7780.5|7761.3|7746.3|213
1679328600000|2023-03-20 16:10:00|7761.6|7746.6|7716.1|7701.1|7762.1|7747.1|7703.6|7688.6|289
1679328900000|2023-03-20 16:15:00|7716.4|7701.4|7714.3|7699.3|7727.9|7712.9|7709.6|7694.6|102
1679329200000|2023-03-20 16:20:00|7714.1|7699.1|7703.4|7688.4|7722.9|7707.9|7703.1|7688.1|179
1679329500000|2023-03-20 16:25:00|7704|7689|7708.9|7693.9|7710.9|7695.9|7699.6|7684.6|103
1679329800000|2023-03-20 16:30:00|7713.4|7698.4|7717.1|7702.1|7736.5|7721.5|7709.4|7694.4|252
1679330100000|2023-03-20 16:35:00|7716.9|7701.9|7714.2|7699.2|7720.7|7705.7|7705.4|7690.4|142
1679330400000|2023-03-20 16:40:00|7713.7|7698.7|7728.7|7713.7|7728.8|7713.8|7711.9|7696.9|90
1679330700000|2023-03-20 16:45:00|7731.9|7716.9|7731.1|7716.1|7737.1|7722.1|7716.5|7701.5|188
1679331000000|2023-03-20 16:50:00|7731.6|7716.6|7734.6|7719.6|7743.6|7728.6|7730.1|7715.1|89
1679331300000|2023-03-20 16:55:00|7733.6|7718.6|7738.2|7723.2|7743.8|7728.8|7732.3|7717.3|84
1679331600000|2023-03-20 17:00:00|7738.7|7723.7|7746.3|7731.3|7746.3|7731.3|7730.5|7715.5|62
1679331900000|2023-03-20 17:05:00|7745.8|7730.8|7773|7758|7773|7758|7742.3|7727.3|55
1679332200000|2023-03-20 17:10:00|7772.7|7757.7|7786.3|7771.3|7793.1|7778.1|7768.7|7753.7|130
1679332500000|2023-03-20 17:15:00|7786.6|7771.6|7812.9|7797.9|7824.4|7809.4|7785.3|7770.3|152
1679332800000|2023-03-20 17:20:00|7813.1|7798.1|7802.5|7787.5|7814.6|7799.6|7790.7|7775.7|132
1679333100000|2023-03-20 17:25:00|7802.2|7787.2|7800.7|7785.7|7805|7790|7800.1|7785.1|123
1679333400000|2023-03-20 17:30:00|7801.2|7786.2|7801.2|7786.2|7805|7790|7791.3|7776.3|159
1679333700000|2023-03-20 17:35:00|7800.7|7785.7|7804|7789|7805|7790|7795.9|7780.9|77
1679334000000|2023-03-20 17:40:00|7803.8|7788.8|7827.8|7812.8|7829|7814|7802.5|7787.5|119
1679334300000|2023-03-20 17:45:00|7827.1|7812.1|7811.7|7796.7|7827.8|7812.8|7810.7|7795.7|117
1679334600000|2023-03-20 17:50:00|7810.2|7795.2|7806.6|7791.6|7822|7807|7806.6|7791.6|98
1679334900000|2023-03-20 17:55:00|7806.4|7791.4|7808|7793|7814|7799|7794.4|7779.4|216
1679335200000|2023-03-20 18:00:00|7807.3|7792.3|7796.8|7781.8|7811.1|7796.1|7795.3|7780.3|162
1679335500000|2023-03-20 18:05:00|7796.4|7781.4|7753.1|7738.1|7797.3|7782.3|7751.1|7736.1|226
1679335800000|2023-03-20 18:10:00|7753.3|7738.3|7744.9|7729.9|7773.3|7758.3|7741.5|7726.5|878
1679336100000|2023-03-20 18:15:00|7746.6|7731.6|7749.1|7734.1|7751.8|7736.8|7743.5|7728.5|659
1679336400000|2023-03-20 18:20:00|7749.3|7734.3|7749.3|7734.3|7749.3|7734.3|7749.3|7734.3|0
1679360400000|2023-03-21 01:00:00|7796|7781|7817.8|7802.8|7832.9|7817.4|7781|7766|218
1679360700000|2023-03-21 01:05:00|7815.4|7800.4|7800.4|7785.4|7815.4|7800.4|7792.3|7777.3|12
1679361000000|2023-03-21 01:10:00|7798.4|7783.4|7800.1|7785.1|7804.3|7789.3|7798.1|7783.1|3
1679361300000|2023-03-21 01:15:00|7799.9|7784.9|7795.8|7780.8|7802.5|7787.5|7792.8|7777.8|17
1679361600000|2023-03-21 01:20:00|7794.1|7779.1|7794.9|7779.9|7795.8|7780.8|7791.3|7776.3|3
1679361900000|2023-03-21 01:25:00|7795.5|7780.5|7793.9|7778.9|7795.9|7780.9|7792.4|7777.4|3
1679362200000|2023-03-21 01:30:00|7791.9|7776.9|7793.6|7778.6|7793.9|7778.9|7789.9|7774.9|9
1679362500000|2023-03-21 01:35:00|7794.5|7779.5|7795.1|7780.1|7795.1|7780.1|7794.2|7779.2|0
1679362800000|2023-03-21 01:40:00|7795.4|7780.4|7795.4|7780.4|7795.7|7780.7|7795.4|7780.4|0
1679363100000|2023-03-21 01:45:00|7791.9|7776.9|7802.9|7787.9|7802.9|7787.9|7791.9|7776.9|10
1679363400000|2023-03-21 01:50:00|7802.2|7787.2|7813.3|7798.3|7815.3|7800.3|7802.2|7787.2|21
1679363700000|2023-03-21 01:55:00|7813.6|7798.6|7813.6|7798.6|7813.6|7798.6|7813.6|7798.6|0
1679364000000|2023-03-21 02:00:00|7817.4|7802.4|7819.9|7804.9|7820.2|7805.2|7816.1|7801.1|2
1679364300000|2023-03-21 02:05:00|7820.2|7805.2|7808.4|7793.4|7820.2|7805.2|7808.4|7793.4|4
1679364600000|2023-03-21 02:10:00|7808.7|7793.7|7808.2|7793.2|7808.7|7793.7|7808.2|7793.2|2
1679364900000|2023-03-21 02:15:00|7807.9|7792.9|7808.2|7793.2|7808.2|7793.2|7807.9|7792.9|3
1679365200000|2023-03-21 02:20:00|7807.9|7792.9|7808.2|7793.2|7808.2|7793.2|7807.9|7792.9|0
1679365500000|2023-03-21 02:25:00|7805.9|7790.9|7812.3|7797.3|7813.3|7798.3|7805.7|7790.7|1
1679365800000|2023-03-21 02:30:00|7811.5|7796.5|7813|7798|7817.8|7802.8|7809.8|7794.8|33
1679366100000|2023-03-21 02:35:00|7810.4|7795.4|7808.9|7793.9|7812.4|7797.4|7806.3|7791.3|3
1679366400000|2023-03-21 02:40:00|7809.2|7794.2|7808.3|7793.3|7809.5|7794.5|7807.8|7792.8|2
1679366700000|2023-03-21 02:45:00|7807.8|7792.8|7802.3|7787.3|7807.8|7792.8|7802.3|7787.3|3
1679367000000|2023-03-21 02:50:00|7797.7|7782.7|7800.3|7785.3|7800.6|7785.6|7797.7|7782.7|2
1679367300000|2023-03-21 02:55:00|7799.8|7784.8|7792.7|7777.7|7799.8|7784.8|7792.4|7777.4|0
1679367600000|2023-03-21 03:00:00|7792.4|7777.4|7787.3|7772.3|7792.4|7777.4|7786.8|7771.8|13
1679367900000|2023-03-21 03:05:00|7786.8|7771.8|7787.4|7772.4|7787.4|7772.4|7784.3|7769.3|1
1679368200000|2023-03-21 03:10:00|7787.2|7772.2|7786.6|7771.6|7787.2|7772.2|7786.3|7771.3|2
1679368500000|2023-03-21 03:15:00|7786.9|7771.9|7788.1|7773.1|7788.4|7773.4|7786.9|7771.9|0
1679368800000|2023-03-21 03:20:00|7787.9|7772.9|7786.7|7771.7|7787.9|7772.9|7786.4|7771.4|2
1679369100000|2023-03-21 03:25:00|7786.1|7771.1|7786.4|7771.4|7786.7|7771.7|7786.1|7771.1|1
1679369400000|2023-03-21 03:30:00|7786.7|7771.7|7786.4|7771.4|7786.7|7771.7|7786.4|7771.4|0
1679369700000|2023-03-21 03:35:00|7786.1|7771.1|7786.1|7771.1|7786.1|7771.1|7786.1|7771.1|0
1679370000000|2023-03-21 03:40:00|7786.2|7771.2|7786.4|7771.4|7786.9|7771.9|7786.2|7771.2|2
1679370300000|2023-03-21 03:45:00|7786.2|7771.2|7786.7|7771.7|7786.7|7771.7|7784.9|7769.9|2
1679370900000|2023-03-21 03:55:00|7795.7|7780.7|7797.2|7782.2|7797.7|7782.7|7795.7|7780.7|7
1679371200000|2023-03-21 04:00:00|7795.7|7780.7|7795.2|7780.2|7796.2|7781.2|7795.2|7780.2|2
1679371500000|2023-03-21 04:05:00|7790.7|7775.7|7790.2|7775.2|7790.7|7775.7|7789.7|7774.7|1
1679371800000|2023-03-21 04:10:00|7790.8|7775.8|7791.2|7776.2|7791.2|7776.2|7790.8|7775.8|0
1679372700000|2023-03-21 04:25:00|7791|7776|7790.7|7775.7|7791|7776|7790.7|7775.7|0
1679373300000|2023-03-21 04:35:00|7790.8|7775.8|7790.8|7775.8|7790.8|7775.8|7790.8|7775.8|0
1679374200000|2023-03-21 04:50:00|7790.5|7775.5|7790.5|7775.5|7790.5|7775.5|7790.5|7775.5|0
1679375100000|2023-03-21 05:05:00|7790.6|7775.6|7790.6|7775.6|7790.6|7775.6|7790.6|7775.6|0
1679375700000|2023-03-21 05:15:00|7789|7774|7786.3|7771.3|7789|7774|7786|7771|1
1679376000000|2023-03-21 05:20:00|7787.1|7772.1|7796.1|7781.1|7796.1|7781.1|7787.1|7772.1|1
1679376300000|2023-03-21 05:25:00|7794.7|7779.7|7786.6|7771.6|7794.7|7779.7|7785.8|7770.8|1
1679376600000|2023-03-21 05:30:00|7786.3|7771.3|7797.8|7782.8|7797.8|7782.8|7786.1|7771.1|0
1679376900000|2023-03-21 05:35:00|7792.8|7777.8|7788.1|7773.1|7792.8|7777.8|7788.1|7773.1|0
1679377200000|2023-03-21 05:40:00|7786.6|7771.6|7787.1|7772.1|7787.1|7772.1|7786.6|7771.6|0
1679377800000|2023-03-21 05:50:00|7786.6|7771.6|7786.6|7771.6|7786.6|7771.6|7786.6|7771.6|0
1679378100000|2023-03-21 05:55:00|7795.4|7780.4|7786|7771|7796.7|7781.7|7786|7771|8
1679378700000|2023-03-21 06:05:00|7785|7770|7784|7769|7785|7770|7783.7|7768.7|5
1679379000000|2023-03-21 06:10:00|7782.6|7767.6|7775.1|7760.1|7782.6|7767.6|7775.1|7760.1|3
1679379300000|2023-03-21 06:15:00|7773.4|7758.4|7768.6|7753.6|7779.6|7764.6|7768.4|7753.4|28
1679379600000|2023-03-21 06:20:00|7768.1|7753.1|7758.3|7743.3|7768.1|7753.1|7758|7743|15
1679379900000|2023-03-21 06:25:00|7758.6|7743.6|7758|7743|7758.6|7743.6|7758|7743|1
1679380200000|2023-03-21 06:30:00|7759.7|7744.7|7759|7744|7760.2|7745.2|7759|7744|1
1679380500000|2023-03-21 06:35:00|7758.5|7743.5|7758|7743|7758.5|7743.5|7758|7743|3
1679380800000|2023-03-21 06:40:00|7758.1|7743.1|7758.1|7743.1|7758.1|7743.1|7758.1|7743.1|0
1679381100000|2023-03-21 06:45:00|7757.8|7742.8|7756.7|7741.7|7757.8|7742.8|7755.9|7740.9|1
1679381400000|2023-03-21 06:50:00|7755.9|7740.9|7757.2|7742.2|7757.2|7742.2|7755.9|7740.9|2
1679381700000|2023-03-21 06:55:00|7756.7|7741.7|7762.2|7747.2|7763.9|7748.9|7755.7|7740.7|6
1679382000000|2023-03-21 07:00:00|7764.2|7749.2|7765.8|7750.8|7767.8|7752.8|7764.2|7749.2|2
1679382300000|2023-03-21 07:05:00|7765.5|7750.5|7764.8|7749.8|7765.5|7750.5|7764.8|7749.8|1
1679382600000|2023-03-21 07:10:00|7765.1|7750.1|7772.2|7757.2|7772.2|7757.2|7764.5|7749.5|7
1679382900000|2023-03-21 07:15:00|7771.9|7756.9|7778.2|7763.2|7778.2|7763.2|7766.1|7751.1|15
1679383200000|2023-03-21 07:20:00|7772|7757|7766.7|7751.7|7772.7|7757.7|7765.7|7750.7|3
1679383500000|2023-03-21 07:25:00|7767.1|7752.1|7766.7|7751.7|7767.1|7752.1|7766.7|7751.7|1
1679383800000|2023-03-21 07:30:00|7767.2|7752.2|7766.2|7751.2|7767.2|7752.2|7766.2|7751.2|3
1679384100000|2023-03-21 07:35:00|7767|7752|7766.2|7751.2|7772.2|7757.2|7766.2|7751.2|5
1679384400000|2023-03-21 07:40:00|7764.8|7749.8|7757.6|7742.6|7764.8|7749.8|7757.6|7742.6|2
1679384700000|2023-03-21 07:45:00|7757.9|7742.9|7758.2|7743.2|7758.2|7743.2|7756.9|7741.9|4
1679385000000|2023-03-21 07:50:00|7757.2|7742.2|7760.2|7745.2|7761.7|7746.7|7756.1|7741.1|8
1679385300000|2023-03-21 07:55:00|7757.7|7742.7|7757.7|7742.7|7758|7743|7755.1|7740.1|4
1679385600000|2023-03-21 08:00:00|7757.4|7742.4|7763.7|7748.7|7764.7|7749.7|7755.1|7740.1|11
1679385900000|2023-03-21 08:05:00|7764|7749|7760.7|7745.7|7768.1|7753.1|7758.9|7743.9|6
1679386200000|2023-03-21 08:10:00|7760.1|7745.1|7771.9|7756.9|7771.9|7756.9|7758.9|7743.9|14
1679386500000|2023-03-21 08:15:00|7772.4|7757.4|7780.3|7765.3|7781.9|7766.9|7771.9|7756.9|6
1679386800000|2023-03-21 08:20:00|7780.8|7765.8|7788.4|7773.4|7799|7784|7779.5|7764.5|49
1679387100000|2023-03-21 08:25:00|7790|7775|7805.3|7790.3|7808.9|7793.9|7790|7775|13
1679387400000|2023-03-21 08:30:00|7806.4|7791.4|7799.8|7784.8|7811.3|7796.3|7799.3|7784.3|5
1679387700000|2023-03-21 08:35:00|7803.7|7788.7|7800.6|7785.6|7809.9|7794.9|7791.5|7776.5|18
1679388000000|2023-03-21 08:40:00|7800.9|7785.9|7795.2|7780.2|7802.9|7787.9|7794.3|7779.3|5
1679388300000|2023-03-21 08:45:00|7795.6|7780.6|7795.8|7780.8|7799.6|7784.6|7788.8|7773.8|16
1679388600000|2023-03-21 08:50:00|7796.7|7781.7|7787.8|7772.8|7800.3|7785.3|7787.3|7772.3|10
1679388900000|2023-03-21 08:55:00|7787.5|7772.5|7787.3|7772.3|7790.4|7775.4|7787.3|7772.3|3
1679389200000|2023-03-21 09:00:00|7788.2|7773.2|7790.3|7775.3|7796.9|7781.9|7786.3|7771.3|11
1679389500000|2023-03-21 09:05:00|7789.8|7774.8|7792.4|7777.4|7797.4|7782.4|7788.9|7773.9|43
1679389800000|2023-03-21 09:10:00|7792.9|7777.9|7789.4|7774.4|7792.9|7777.9|7788.4|7773.4|3
1679390100000|2023-03-21 09:15:00|7789.1|7774.1|7776.2|7761.2|7789.4|7774.4|7767.4|7752.4|14
1679390400000|2023-03-21 09:20:00|7776.6|7761.6|7790.6|7775.6|7791.5|7776.5|7776.6|7761.6|12
1679390700000|2023-03-21 09:25:00|7791.7|7776.7|7796.7|7781.7|7797.2|7782.2|7791.4|7776.4|1
1679391000000|2023-03-21 09:30:00|7797.2|7782.2|7806.7|7791.7|7806.7|7791.7|7797.2|7782.2|7
1679391300000|2023-03-21 09:35:00|7807.7|7792.7|7808.8|7793.8|7812|7797|7799.7|7784.7|18
1679391600000|2023-03-21 09:40:00|7809.3|7794.3|7809.8|7794.8|7811.1|7796.1|7808.8|7793.8|0
1679391900000|2023-03-21 09:45:00|7809.6|7794.6|7801.7|7786.7|7810.6|7795.6|7799.2|7784.2|10
1679392200000|2023-03-21 09:50:00|7803.3|7788.3|7819.3|7804.3|7820.5|7805.5|7802|7787|12
1679392500000|2023-03-21 09:55:00|7820.4|7805.4|7824.5|7809.5|7828|7813|7820.4|7805.4|34
1679392800000|2023-03-21 10:00:00|7824.3|7809.3|7809|7794|7824.3|7809.3|7806.5|7791.5|8
1679393100000|2023-03-21 10:05:00|7808.5|7793.5|7824.8|7809.8|7824.8|7809.8|7807.3|7792.3|12
1679393400000|2023-03-21 10:10:00|7825|7810|7836|7821|7837.5|7822.5|7824|7809|11
1679393700000|2023-03-21 10:15:00|7836.3|7821.3|7836|7821|7837.8|7822.8|7836|7821|7
1679394000000|2023-03-21 10:20:00|7835.5|7820.5|7825.9|7810.9|7837.5|7822.5|7825.9|7810.9|19
1679394300000|2023-03-21 10:25:00|7831.8|7816.8|7827.6|7812.6|7834.5|7819.5|7827.6|7812.6|22
1679394600000|2023-03-21 10:30:00|7827.8|7812.8|7823.5|7808.5|7828.3|7813.3|7823|7808|0
1679394900000|2023-03-21 10:35:00|7828.4|7813.4|7829.7|7814.7|7832|7817|7827.9|7812.9|4
1679395200000|2023-03-21 10:40:00|7831.5|7816.5|7824.4|7809.4|7835.1|7820.1|7824.4|7809.4|34
1679395500000|2023-03-21 10:45:00|7817.9|7802.9|7817.4|7802.4|7819.9|7804.9|7812.4|7797.4|3
1679395800000|2023-03-21 10:50:00|7817.1|7802.1|7814.3|7799.3|7821.9|7806.9|7797.8|7782.8|43
1679396100000|2023-03-21 10:55:00|7815.4|7800.4|7814.3|7799.3|7816.4|7801.4|7813.8|7798.8|3
1679396400000|2023-03-21 11:00:00|7814.9|7799.9|7823.3|7808.3|7825.4|7810.4|7814.9|7799.9|13
1679396700000|2023-03-21 11:05:00|7823.6|7808.6|7818.6|7803.6|7823.8|7808.8|7817.6|7802.6|3
1679397000000|2023-03-21 11:10:00|7819.5|7804.5|7823.1|7808.1|7827.3|7812.3|7813.3|7798.3|9
1679397300000|2023-03-21 11:15:00|7823.3|7808.3|7829.2|7814.2|7832.2|7817.2|7822.8|7807.8|12
1679397600000|2023-03-21 11:20:00|7829.7|7814.7|7817.5|7802.5|7831.7|7816.7|7817.2|7802.2|5
1679397900000|2023-03-21 11:25:00|7817.7|7802.7|7820.2|7805.2|7822.2|7807.2|7816.2|7801.2|5
1679398200000|2023-03-21 11:30:00|7818.7|7803.7|7826.4|7811.4|7832.7|7817.7|7817.2|7802.2|41
1679398500000|2023-03-21 11:35:00|7826.7|7811.7|7833.2|7818.2|7843|7828|7826.7|7811.7|8
1679398800000|2023-03-21 11:40:00|7838|7823|7840.3|7825.3|7851.7|7836.7|7837.5|7822.5|29
1679399100000|2023-03-21 11:45:00|7839.6|7824.6|7854.2|7839.2|7865.8|7850.8|7839.6|7824.6|39
1679399400000|2023-03-21 11:50:00|7858.3|7843.3|7876|7861|7877|7862|7858.3|7843.3|38
1679399700000|2023-03-21 11:55:00|7876.5|7861.5|7863.3|7848.3|7878.1|7863.1|7858.1|7843.1|69
1679400000000|2023-03-21 12:00:00|7864|7849|7891.3|7876.3|7892.8|7877.8|7862.8|7847.8|152
1679400300000|2023-03-21 12:05:00|7890.6|7875.6|7919.4|7904.4|7934.8|7919.8|7890.6|7875.6|213
1679400600000|2023-03-21 12:10:00|7921.7|7906.7|7933.7|7918.7|7943.3|7928.3|7912.8|7897.8|128
1679400900000|2023-03-21 12:15:00|7934.3|7919.3|7903.5|7888.5|7940.3|7925.3|7902.5|7887.5|158
1679401200000|2023-03-21 12:20:00|7904.7|7889.7|7913.3|7898.3|7914.8|7899.8|7904.7|7889.7|92
1679401500000|2023-03-21 12:25:00|7914.6|7899.6|7918.1|7903.1|7927.6|7912.6|7906.4|7891.4|59
1679401800000|2023-03-21 12:30:00|7918.6|7903.6|7908.4|7893.4|7919.6|7904.6|7898.4|7883.4|85
1679402100000|2023-03-21 12:35:00|7908.6|7893.6|7928.6|7913.6|7928.6|7913.6|7906.8|7891.8|38
1679402400000|2023-03-21 12:40:00|7928.9|7913.9|7921.8|7906.8|7929.9|7914.9|7919.3|7904.3|29
1679402700000|2023-03-21 12:45:00|7922.1|7907.1|7937.9|7922.9|7939.4|7924.4|7919.1|7904.1|98
1679403000000|2023-03-21 12:50:00|7937.6|7922.6|7924.6|7909.6|7941.1|7926.1|7924.3|7909.3|54
1679403300000|2023-03-21 12:55:00|7923.8|7908.8|7931.1|7916.1|7931.1|7916.1|7913.5|7898.5|70
1679403600000|2023-03-21 13:00:00|7933.6|7918.6|7898|7883|7933.6|7918.6|7898|7883|186
1679403900000|2023-03-21 13:05:00|7897.8|7882.8|7893.6|7878.6|7901.1|7886.1|7893.1|7878.1|69
1679404200000|2023-03-21 13:10:00|7893.4|7878.4|7901.8|7886.8|7903.8|7888.8|7890.7|7875.7|42
1679404500000|2023-03-21 13:15:00|7902.1|7887.1|7895.7|7880.7|7905.3|7890.3|7887.4|7872.4|26
1679404800000|2023-03-21 13:20:00|7896.2|7881.2|7899.2|7884.2|7900.8|7885.8|7895.2|7880.2|11
1679405100000|2023-03-21 13:25:00|7897.3|7882.3|7901.9|7886.9|7902.3|7887.3|7891.7|7876.7|65
1679405400000|2023-03-21 13:30:00|7901.6|7886.6|7907.6|7892.6|7925.4|7910.4|7899.3|7884.3|128
1679405700000|2023-03-21 13:35:00|7907.3|7892.3|7917.2|7902.2|7921.6|7906.6|7907.3|7892.3|71
1679406000000|2023-03-21 13:40:00|7917.4|7902.4|7892.2|7877.2|7920.4|7905.4|7892.2|7877.2|92
1679406300000|2023-03-21 13:45:00|7893.2|7878.2|7893.7|7878.7|7900.2|7885.2|7879.2|7864.2|227
1679406600000|2023-03-21 13:50:00|7892.8|7877.8|7874.7|7859.7|7893.9|7878.9|7867.4|7852.4|789
1679406900000|2023-03-21 13:55:00|7875|7860|7885.1|7870.1|7886.6|7871.6|7875|7860|140
1679407200000|2023-03-21 14:00:00|7884.6|7869.6|7875.3|7860.3|7893.1|7878.1|7866.9|7851.9|140
1679407500000|2023-03-21 14:05:00|7874.3|7859.3|7850.8|7835.8|7874.3|7859.3|7847.3|7832.3|123
1679407800000|2023-03-21 14:10:00|7850.2|7835.2|7858.9|7843.9|7864.1|7849.1|7848.3|7833.3|218
1679408100000|2023-03-21 14:15:00|7859.1|7844.1|7834.6|7819.6|7860.1|7845.1|7825.6|7810.6|91
1679408400000|2023-03-21 14:20:00|7834.4|7819.4|7816.1|7801.1|7838.3|7823.3|7813.8|7798.8|125
1679408700000|2023-03-21 14:25:00|7815.8|7800.8|7843.6|7828.6|7844.6|7829.6|7814.5|7799.5|171
1679409000000|2023-03-21 14:30:00|7844.7|7829.7|7832.2|7817.2|7846.4|7831.4|7816.8|7801.8|408
1679409300000|2023-03-21 14:35:00|7832|7817|7812.5|7797.5|7832|7817|7811.5|7796.5|148
1679409600000|2023-03-21 14:40:00|7808.6|7793.6|7809.2|7794.2|7817.5|7802.5|7801.7|7786.7|100
1679409900000|2023-03-21 14:45:00|7808.9|7793.9|7820.5|7805.5|7826.6|7811.6|7808.7|7793.7|98
1679410200000|2023-03-21 14:50:00|7821.8|7806.8|7820.2|7805.2|7832|7817|7818|7803|189
1679410500000|2023-03-21 14:55:00|7819.3|7804.3|7809.5|7794.5|7819.3|7804.3|7803.5|7788.5|225
1679410800000|2023-03-21 15:00:00|7809.8|7794.8|7798.9|7783.9|7812|7797|7798.9|7783.9|159
1679411100000|2023-03-21 15:05:00|7799.2|7784.2|7790.2|7775.2|7802.7|7787.7|7781.7|7766.7|187
1679411400000|2023-03-21 15:10:00|7790.5|7775.5|7811.2|7796.2|7811.3|7796.3|7790|7775|83
1679411700000|2023-03-21 15:15:00|7811|7796|7833|7818|7833.5|7818.5|7810.5|7795.5|140
1679412000000|2023-03-21 15:20:00|7831.9|7816.9|7845.8|7830.8|7846.5|7831.5|7825.2|7810.2|97
1679412300000|2023-03-21 15:25:00|7846|7831|7819|7804|7848.1|7833.1|7816.5|7801.5|81
1679412600000|2023-03-21 15:30:00|7819.3|7804.3|7826.3|7811.3|7827.5|7812.5|7815.7|7800.7|79
1679412900000|2023-03-21 15:35:00|7825.5|7810.5|7804.1|7789.1|7828.3|7813.3|7800.6|7785.6|195
1679413200000|2023-03-21 15:40:00|7803.8|7788.8|7816.3|7801.3|7820.1|7805.1|7795.6|7780.6|62
1679413500000|2023-03-21 15:45:00|7816.1|7801.1|7810.6|7795.6|7818.1|7803.1|7807.6|7792.6|104
1679413800000|2023-03-21 15:50:00|7810|7795|7811.6|7796.6|7813.1|7798.1|7807.6|7792.6|51
1679414100000|2023-03-21 15:55:00|7811.4|7796.4|7805.2|7790.2|7813.1|7798.1|7800.9|7785.9|123
1679414400000|2023-03-21 16:00:00|7805.5|7790.5|7806.4|7791.4|7813.1|7798.1|7804.5|7789.5|49
1679414700000|2023-03-21 16:05:00|7805.8|7790.8|7797.5|7782.5|7806.8|7791.8|7793|7778|95
1679415000000|2023-03-21 16:10:00|7796.9|7781.9|7791|7776|7798.2|7783.2|7790.3|7775.3|121
1679415300000|2023-03-21 16:15:00|7790.5|7775.5|7801.8|7786.8|7803.6|7788.6|7790|7775|173
1679415600000|2023-03-21 16:20:00|7801.3|7786.3|7803.3|7788.3|7808|7793|7798.3|7783.3|135
1679415900000|2023-03-21 16:25:00|7802.5|7787.5|7798.3|7783.3|7807.6|7792.6|7798.1|7783.1|70
1679416200000|2023-03-21 16:30:00|7798.8|7783.8|7793.8|7778.8|7803.7|7788.7|7792.4|7777.4|116
1679416500000|2023-03-21 16:35:00|7793|7778|7787.3|7772.3|7796.3|7781.3|7786.8|7771.8|57
1679416800000|2023-03-21 16:40:00|7787.6|7772.6|7804.9|7789.9|7805.4|7790.4|7785.2|7770.2|86
1679417100000|2023-03-21 16:45:00|7806.4|7791.4|7810.7|7795.7|7812.1|7797.1|7800.9|7785.9|66
1679417400000|2023-03-21 16:50:00|7815.2|7800.2|7812|7797|7815.5|7800.5|7808.2|7793.2|50
1679417700000|2023-03-21 16:55:00|7811.2|7796.2|7815|7800|7815.2|7800.2|7805|7790|44
1679418000000|2023-03-21 17:00:00|7814.7|7799.7|7814.7|7799.7|7815.2|7800.2|7809.7|7794.7|40
1679418300000|2023-03-21 17:05:00|7815|7800|7817.2|7802.2|7817.7|7802.7|7806.5|7791.5|62
1679418600000|2023-03-21 17:10:00|7817.7|7802.7|7810.7|7795.7|7820|7805|7807.5|7792.5|46
1679418900000|2023-03-21 17:15:00|7810.2|7795.2|7813|7798|7817.6|7802.6|7802.8|7787.8|58
1679419200000|2023-03-21 17:20:00|7813.6|7798.6|7808.7|7793.7|7818.2|7803.2|7808.2|7793.2|46
1679419500000|2023-03-21 17:25:00|7809.2|7794.2|7801|7786|7811|7796|7800.7|7785.7|41
1679419800000|2023-03-21 17:30:00|7801.2|7786.2|7814|7799|7815.4|7800.4|7801.2|7786.2|51
1679420100000|2023-03-21 17:35:00|7814.7|7799.7|7806.5|7791.5|7815|7800|7806|7791|42
1679420400000|2023-03-21 17:40:00|7807.1|7792.1|7799.5|7784.5|7811.9|7796.9|7799.5|7784.5|38
1679420700000|2023-03-21 17:45:00|7799|7784|7809.3|7794.3|7812.6|7797.6|7799|7784|46
1679421000000|2023-03-21 17:50:00|7809.6|7794.6|7820|7805|7827.9|7812.9|7809.5|7794.5|69
1679421300000|2023-03-21 17:55:00|7819.8|7804.8|7806.4|7791.4|7820.5|7805.5|7805.9|7790.9|115
1679421600000|2023-03-21 18:00:00|7806.1|7791.1|7796.3|7781.3|7806.8|7791.8|7795.3|7780.3|70
1679421900000|2023-03-21 18:05:00|7796.9|7781.9|7805.8|7790.8|7805.8|7790.8|7792.1|7777.1|150
1679422200000|2023-03-21 18:10:00|7805.5|7790.5|7818.1|7803.1|7831.7|7816.7|7803.5|7788.5|617
1679422500000|2023-03-21 18:15:00|7817.9|7802.9|7822.3|7807.3|7826.9|7811.9|7814.6|7799.6|168
1679446800000|2023-03-22 01:00:00|7830.2|7815.2|7836.1|7821.1|7850.9|7835.9|7825.6|7810.6|43
1679447100000|2023-03-22 01:05:00|7835.8|7820.8|7832.4|7817.4|7835.8|7820.8|7832.3|7817.3|0
1679447400000|2023-03-22 01:10:00|7838.9|7823.9|7844.9|7829.9|7845.4|7830.4|7834.9|7819.9|10
1679447700000|2023-03-22 01:15:00|7845.7|7830.7|7836|7821|7845.7|7830.7|7834.6|7819.6|5
1679448000000|2023-03-22 01:20:00|7836.2|7821.2|7839|7824|7842.5|7827.5|7836|7821|7
1679448300000|2023-03-22 01:25:00|7837.3|7822.3|7836.2|7821.2|7837.3|7822.3|7836|7821|1
1679448600000|2023-03-22 01:30:00|7836|7821|7834.2|7819.2|7838.5|7823.5|7834|7819|11
1679448900000|2023-03-22 01:35:00|7834.8|7819.8|7834.8|7819.8|7835.3|7820.3|7834.5|7819.5|11
1679449200000|2023-03-22 01:40:00|7834.6|7819.6|7817.9|7802.9|7835.4|7820.4|7816.2|7801.2|32
1679449500000|2023-03-22 01:45:00|7821.4|7806.4|7829.5|7814.5|7830.7|7815.7|7821.4|7806.4|4
1679449800000|2023-03-22 01:50:00|7828.4|7813.4|7829.5|7814.5|7829.5|7814.5|7826.5|7811.5|0
1679450100000|2023-03-22 01:55:00|7828.4|7813.4|7820.4|7805.4|7828.4|7813.4|7820.4|7805.4|2
1679450400000|2023-03-22 02:00:00|7821.6|7806.6|7821.9|7806.9|7823.7|7808.7|7821.6|7806.6|4
1679450700000|2023-03-22 02:05:00|7821.4|7806.4|7813.6|7798.6|7822.2|7807.2|7812.6|7797.6|5
1679451000000|2023-03-22 02:10:00|7813.7|7798.7|7817.2|7802.2|7817.5|7802.5|7813.7|7798.7|1
1679451300000|2023-03-22 02:15:00|7820.5|7805.5|7820.5|7805.5|7820.5|7805.5|7820.5|7805.5|1
1679451600000|2023-03-22 02:20:00|7819.5|7804.5|7823|7808|7823.5|7808.5|7819.5|7804.5|5
1679451900000|2023-03-22 02:25:00|7820|7805|7823.8|7808.8|7825.5|7810.5|7818.5|7803.5|1
1679452200000|2023-03-22 02:30:00|7824|7809|7823.7|7808.7|7824.2|7809.2|7816.2|7801.2|11
1679452500000|2023-03-22 02:35:00|7819.7|7804.7|7824.2|7809.2|7824.2|7809.2|7818.7|7803.7|1
1679452800000|2023-03-22 02:40:00|7823.2|7808.2|7821.7|7806.7|7823.2|7808.2|7821.5|7806.5|0
1679453100000|2023-03-22 02:45:00|7822|7807|7832.8|7817.8|7832.8|7817.8|7820.7|7805.7|5
1679453400000|2023-03-22 02:50:00|7832.5|7817.5|7825.7|7810.7|7832.5|7817.5|7825.7|7810.7|17
1679453700000|2023-03-22 02:55:00|7826|7811|7827.7|7812.7|7831.5|7816.5|7820.2|7805.2|19
1679454000000|2023-03-22 03:00:00|7827.5|7812.5|7825.2|7810.2|7827.7|7812.7|7825.2|7810.2|10
1679454300000|2023-03-22 03:05:00|7825.5|7810.5|7829.3|7814.3|7829.3|7814.3|7825.5|7810.5|5
1679454600000|2023-03-22 03:10:00|7828.8|7813.8|7826|7811|7828.8|7813.8|7825.8|7810.8|1
1679454900000|2023-03-22 03:15:00|7826.6|7811.6|7829.5|7814.5|7831.3|7816.3|7826.6|7811.6|2
1679455200000|2023-03-22 03:20:00|7829|7814|7828|7813|7829|7814|7828|7813|0
1679455500000|2023-03-22 03:25:00|7827.2|7812.2|7827|7812|7827.2|7812.2|7826.3|7811.3|0
1679455800000|2023-03-22 03:30:00|7826.8|7811.8|7827.5|7812.5|7827.5|7812.5|7826|7811|0
1679456100000|2023-03-22 03:35:00|7827|7812|7827.7|7812.7|7827.7|7812.7|7826.5|7811.5|0
1679456700000|2023-03-22 03:45:00|7826.5|7811.5|7825.5|7810.5|7826.8|7811.8|7825|7810|1
1679457000000|2023-03-22 03:50:00|7827.3|7812.3|7824.9|7809.9|7827.6|7812.6|7824.9|7809.9|1
1679457300000|2023-03-22 03:55:00|7822.8|7807.8|7823.3|7808.3|7823.3|7808.3|7822.8|7807.8|2
1679457600000|2023-03-22 04:00:00|7823.8|7808.8|7823.8|7808.8|7823.8|7808.8|7823.8|7808.8|0
1679457900000|2023-03-22 04:05:00|7824.1|7809.1|7824.9|7809.9|7824.9|7809.9|7824.1|7809.1|1
1679458200000|2023-03-22 04:10:00|7826|7811|7832.1|7817.1|7834.1|7819.1|7826|7811|4
1679458500000|2023-03-22 04:15:00|7827.9|7812.9|7824.6|7809.6|7827.9|7812.9|7824.3|7809.3|4
1679459100000|2023-03-22 04:25:00|7823.8|7808.8|7822.4|7807.4|7823.8|7808.8|7821.8|7806.8|0
1679459700000|2023-03-22 04:35:00|7822.1|7807.1|7825.9|7810.9|7825.9|7810.9|7821.4|7806.4|2
1679460000000|2023-03-22 04:40:00|7826.5|7811.5|7836|7821|7836.5|7821.5|7826.5|7811.5|31
1679460300000|2023-03-22 04:45:00|7835|7820|7834.8|7819.8|7835.5|7820.5|7834.8|7819.8|2
1679460600000|2023-03-22 04:50:00|7834.5|7819.5|7835.3|7820.3|7835.3|7820.3|7834.5|7819.5|0
1679460900000|2023-03-22 04:55:00|7835|7820|7834.7|7819.7|7835.6|7820.6|7834.5|7819.5|0
1679461200000|2023-03-22 05:00:00|7834.8|7819.8|7834.5|7819.5|7835.3|7820.3|7834|7819|1
1679461800000|2023-03-22 05:10:00|7833.2|7818.2|7826.9|7811.9|7833.2|7818.2|7826.4|7811.4|1
1679462100000|2023-03-22 05:15:00|||||||||6
1679462400000|2023-03-22 05:20:00|7826.4|7811.4|7826.2|7811.2|7827.5|7812.5|7823.3|7808.3|2
1679462700000|2023-03-22 05:25:00|7834.5|7819.5|7835.3|7820.3|7835.6|7820.6|7834.5|7819.5|1
1679463000000|2023-03-22 05:30:00|7834.8|7819.8|7830.3|7815.3|7834.8|7819.8|7830.3|7815.3|2
1679463300000|2023-03-22 05:35:00|7829.7|7814.7|7829.5|7814.5|7829.7|7814.7|7825.4|7810.4|2
1679463600000|2023-03-22 05:40:00|7828.7|7813.7|7830.5|7815.5|7831|7816|7828|7813|1
1679463900000|2023-03-22 05:45:00|7830.3|7815.3|7829|7814|7830.3|7815.3|7829|7814|0
1679464200000|2023-03-22 05:50:00|7828.7|7813.7|7825.5|7810.5|7829|7814|7825.5|7810.5|0
1679464500000|2023-03-22 05:55:00|7825.7|7810.7|7830.3|7815.3|7830.3|7815.3|7825.5|7810.5|3
1679464800000|2023-03-22 06:00:00|7829.3|7814.3|7833.8|7818.8|7833.8|7818.8|7824.5|7809.5|6
1679465100000|2023-03-22 06:05:00|7827.3|7812.3|7825.5|7810.5|7827.3|7812.3|7825.5|7810.5|4
1679465400000|2023-03-22 06:10:00|7825.7|7810.7|7825.7|7810.7|7825.7|7810.7|7825.7|7810.7|0
1679465700000|2023-03-22 06:15:00|7827.6|7812.6|7829.2|7814.2|7834|7819|7827.6|7812.6|5
1679466000000|2023-03-22 06:20:00|7829.7|7814.7|7828|7813|7830|7815|7827.5|7812.5|1
1679466300000|2023-03-22 06:25:00|7833.3|7818.3|7835.3|7820.3|7835.3|7820.3|7833.3|7818.3|6
1679466600000|2023-03-22 06:30:00|7836.1|7821.1|7844.4|7829.4|7852.2|7837.2|7836.1|7821.1|50
1679466900000|2023-03-22 06:35:00|7844.2|7829.2|7834.6|7819.6|7844.2|7829.2|7833.8|7818.8|1
1679467200000|2023-03-22 06:40:00|7835.1|7820.1|7835.8|7820.8|7836.8|7821.8|7833.3|7818.3|2
1679467500000|2023-03-22 06:45:00|7838.6|7823.6|7843.1|7828.1|7845.6|7830.6|7838.6|7823.6|12
1679467800000|2023-03-22 06:50:00|7842.1|7827.1|7844.4|7829.4|7845.6|7830.6|7842.1|7827.1|7
1679468100000|2023-03-22 06:55:00|7844.1|7829.1|7842.8|7827.8|7844.4|7829.4|7841.6|7826.6|3
1679468400000|2023-03-22 07:00:00|7842.5|7827.5|7834.5|7819.5|7842.8|7827.8|7834.5|7819.5|2
1679468700000|2023-03-22 07:05:00|7834.3|7819.3|7836.1|7821.1|7836.1|7821.1|7832.6|7817.6|10
1679469000000|2023-03-22 07:10:00|7836.4|7821.4|7832.9|7817.9|7836.6|7821.6|7832.9|7817.9|6
1679469300000|2023-03-22 07:15:00|7833.8|7818.8|7843.9|7828.9|7843.9|7828.9|7833.8|7818.8|6
1679469600000|2023-03-22 07:20:00|7844.1|7829.1|7844.1|7829.1|7844.9|7829.9|7844.1|7829.1|1
1679469900000|2023-03-22 07:25:00|7843.9|7828.9|7849.1|7834.1|7849.1|7834.1|7843.6|7828.6|5
1679470200000|2023-03-22 07:30:00|7848.6|7833.6|7871.2|7856.2|7873.9|7858.9|7845.1|7830.1|27
1679470500000|2023-03-22 07:35:00|7870.9|7855.9|7872.7|7857.7|7873.2|7858.2|7870.7|7855.7|1
1679470800000|2023-03-22 07:40:00|7872.9|7857.9|7875.9|7860.9|7877.2|7862.2|7872.7|7857.7|3
1679471100000|2023-03-22 07:45:00|7876.1|7861.1|7871.1|7856.1|7878.1|7863.1|7864.6|7849.6|11
1679471400000|2023-03-22 07:50:00|7870.7|7855.7|7852.3|7837.3|7870.7|7855.7|7852.3|7837.3|27
1679471700000|2023-03-22 07:55:00|7851.6|7836.6|7841.9|7826.9|7851.6|7836.6|7839.1|7824.1|40
1679472000000|2023-03-22 08:00:00|7844.9|7829.9|7860.4|7845.4|7862.4|7847.4|7841.5|7826.5|19
1679472300000|2023-03-22 08:05:00|7860.6|7845.6|7879.9|7864.9|7882.7|7867.7|7860.6|7845.6|16
1679472600000|2023-03-22 08:10:00|7880.4|7865.4|7885.6|7870.6|7885.9|7870.9|7874.9|7859.9|13
1679472900000|2023-03-22 08:15:00|7885.4|7870.4|7884.4|7869.4|7886.9|7871.9|7883.4|7868.4|4
1679473200000|2023-03-22 08:20:00|7878.9|7863.9|7880.2|7865.2|7887|7872|7876.6|7861.6|17
1679473500000|2023-03-22 08:25:00|7880|7865|7882.7|7867.7|7884.4|7869.4|7879.5|7864.5|8
1679473800000|2023-03-22 08:30:00|7881.9|7866.9|7875.4|7860.4|7883.4|7868.4|7875.4|7860.4|2
1679474100000|2023-03-22 08:35:00|7875.7|7860.7|7865.4|7850.4|7875.9|7860.9|7864.6|7849.6|41
1679474400000|2023-03-22 08:40:00|7865.9|7850.9|7867.4|7852.4|7867.4|7852.4|7865.9|7850.9|4
1679474700000|2023-03-22 08:45:00|7867.1|7852.1|7870.1|7855.1|7870.4|7855.4|7866.2|7851.2|1
1679475000000|2023-03-22 08:50:00|7869.8|7854.8|7865.6|7850.6|7870.1|7855.1|7863.9|7848.9|14
1679475300000|2023-03-22 08:55:00|7865.1|7850.1|7868.2|7853.2|7869.2|7854.2|7865.1|7850.1|0
1679475600000|2023-03-22 09:00:00|7872.7|7857.7|7873.9|7858.9|7875.9|7860.9|7868.4|7853.4|35
1679475900000|2023-03-22 09:05:00|7873.7|7858.7|7874.1|7859.1|7875.6|7860.6|7869.9|7854.9|7
1679476200000|2023-03-22 09:10:00|7874.9|7859.9|7875.1|7860.1|7875.1|7860.1|7874.1|7859.1|0
1679476500000|2023-03-22 09:15:00|7877.4|7862.4|7874.2|7859.2|7877.4|7862.4|7873.6|7858.6|18
1679476800000|2023-03-22 09:20:00|7874.4|7859.4|7867.4|7852.4|7874.4|7859.4|7867.4|7852.4|16
1679477100000|2023-03-22 09:25:00|7867.2|7852.2|7865.9|7850.9|7868.2|7853.2|7865.9|7850.9|0
1679477400000|2023-03-22 09:30:00|7866.5|7851.5|7868.8|7853.8|7868.8|7853.8|7866.4|7851.4|1
1679477700000|2023-03-22 09:35:00|7869.6|7854.6|7875.2|7860.2|7875.2|7860.2|7869.6|7854.6|0
1679478000000|2023-03-22 09:40:00|7875.7|7860.7|7871.7|7856.7|7875.7|7860.7|7868.7|7853.7|9
1679478300000|2023-03-22 09:45:00|7869.7|7854.7|7870|7855|7870|7855|7869|7854|1
1679478600000|2023-03-22 09:50:00|7869.4|7854.4|7867.5|7852.5|7870.2|7855.2|7867.2|7852.2|9
1679478900000|2023-03-22 09:55:00|7867.8|7852.8|7867.7|7852.7|7870.2|7855.2|7867.7|7852.7|1
1679479200000|2023-03-22 10:00:00|7867.4|7852.4|7864.9|7849.9|7868.7|7853.7|7859.4|7844.4|18
1679479500000|2023-03-22 10:05:00|7865.5|7850.5|7858.9|7843.9|7865.7|7850.7|7858.9|7843.9|6
1679479800000|2023-03-22 10:10:00|7858.6|7843.6|7865.5|7850.5|7865.8|7850.8|7858.6|7843.6|16
1679480100000|2023-03-22 10:15:00|7865|7850|7862.5|7847.5|7870.5|7855.5|7862.5|7847.5|9
1679480400000|2023-03-22 10:20:00|7862.7|7847.7|7862.9|7847.9|7863.7|7848.7|7859.1|7844.1|4
1679480700000|2023-03-22 10:25:00|7863.2|7848.2|7861|7846|7865.5|7850.5|7861|7846|24
1679481000000|2023-03-22 10:30:00|7860.7|7845.7|7862|7847|7862.3|7847.3|7860.7|7845.7|2
1679481300000|2023-03-22 10:35:00|7862.5|7847.5|7861|7846|7863.8|7848.8|7859.8|7844.8|15
1679481600000|2023-03-22 10:40:00|7861.3|7846.3|7861.8|7846.8|7863.5|7848.5|7861.3|7846.3|5
1679481900000|2023-03-22 10:45:00|7861.5|7846.5|7862.5|7847.5|7863.6|7848.6|7861.2|7846.2|0
1679482200000|2023-03-22 10:50:00|7865.5|7850.5|7873.8|7858.8|7878.8|7863.8|7865.5|7850.5|33
1679482500000|2023-03-22 10:55:00|7872.7|7857.7|7867|7852|7872.7|7857.7|7863.3|7848.3|14
1679482800000|2023-03-22 11:00:00|7867.3|7852.3|7869.1|7854.1|7869.1|7854.1|7863.5|7848.5|5
1679483100000|2023-03-22 11:05:00|7869.8|7854.8|7861.3|7846.3|7872.1|7857.1|7859.8|7844.8|12
1679483400000|2023-03-22 11:10:00|7861|7846|7867.3|7852.3|7867.8|7852.8|7860.8|7845.8|10
1679483700000|2023-03-22 11:15:00|7867|7852|7870.8|7855.8|7871.3|7856.3|7863.1|7848.1|4
1679484000000|2023-03-22 11:20:00|7871.8|7856.8|7864.3|7849.3|7871.8|7856.8|7864.2|7849.2|2
1679484300000|2023-03-22 11:25:00|7864|7849|7862.8|7847.8|7864.8|7849.8|7860.3|7845.3|5
1679484600000|2023-03-22 11:30:00|7862.5|7847.5|7869.8|7854.8|7876.1|7861.1|7861.8|7846.8|22
1679484900000|2023-03-22 11:35:00|7869|7854|7866.8|7851.8|7871.8|7856.8|7865.3|7850.3|5
1679485200000|2023-03-22 11:40:00|7867.1|7852.1|7876.5|7861.5|7876.8|7861.8|7866.3|7851.3|21
1679485500000|2023-03-22 11:45:00|7876.3|7861.3|7885|7870|7889.3|7874.3|7875.8|7860.8|84
1679485800000|2023-03-22 11:50:00|7887.3|7872.3|7887.8|7872.8|7890.5|7875.5|7881|7866|26
1679486100000|2023-03-22 11:55:00|7888|7873|7877.3|7862.3|7890.3|7875.3|7876.3|7861.3|51
1679486400000|2023-03-22 12:00:00|7877.9|7862.9|7910.8|7895.8|7915.4|7900.4|7877|7862|115
1679486700000|2023-03-22 12:05:00|7911.6|7896.6|7914.1|7899.1|7915.9|7900.9|7908.6|7893.6|203
1679487000000|2023-03-22 12:10:00|7914.6|7899.6|7947.7|7932.7|7957.4|7942.4|7914.6|7899.6|284
1679487300000|2023-03-22 12:15:00|7948.2|7933.2|7950.4|7935.4|7956.4|7941.4|7933.4|7918.4|97
1679487600000|2023-03-22 12:20:00|7951|7936|7954|7939|7964|7949|7951|7936|145
1679487900000|2023-03-22 12:25:00|7954.2|7939.2|7934.1|7919.1|7958.7|7943.7|7925.4|7910.4|78
1679488200000|2023-03-22 12:30:00|7935.1|7920.1|7928.2|7913.2|7941.9|7926.9|7927.4|7912.4|59
1679488500000|2023-03-22 12:35:00|7928.8|7913.8|7931.8|7916.8|7932.2|7917.2|7924|7909|36
1679488800000|2023-03-22 12:40:00|7932|7917|7925|7910|7932|7917|7923.8|7908.8|31
1679489100000|2023-03-22 12:45:00|7925.5|7910.5|7933.8|7918.8|7946.4|7931.4|7915.5|7900.5|116
1679489400000|2023-03-22 12:50:00|7933|7918|7943.8|7928.8|7944.7|7929.7|7930.5|7915.5|69
1679489700000|2023-03-22 12:55:00|7943.3|7928.3|7943.8|7928.8|7944.5|7929.5|7936.8|7921.8|60
1679490000000|2023-03-22 13:00:00|7944.1|7929.1|7951.6|7936.6|7954|7939|7937.1|7922.1|76
1679490300000|2023-03-22 13:05:00|7951.3|7936.3|7970.1|7955.1|7972.3|7957.3|7951.3|7936.3|164
1679490600000|2023-03-22 13:10:00|7970.5|7955.5|7967.3|7952.3|7972.3|7957.3|7963.8|7948.8|42
1679490900000|2023-03-22 13:15:00|7967.6|7952.6|7955.6|7940.6|7967.8|7952.8|7954.1|7939.1|41
1679491200000|2023-03-22 13:20:00|7955.8|7940.8|7983.5|7968.5|8004.9|7989.9|7955.6|7940.6|198
1679491500000|2023-03-22 13:25:00|7984.1|7969.1|7959.8|7944.8|7984.1|7969.1|7959.8|7944.8|144
1679491800000|2023-03-22 13:30:00|7957.3|7942.3|7950.3|7935.3|7973.5|7958.5|7933.2|7918.2|140
1679492100000|2023-03-22 13:35:00|7947|7932|7941.3|7926.3|7959|7944|7940.3|7925.3|170
1679492400000|2023-03-22 13:40:00|7939.5|7924.5|7945.2|7930.2|7951.1|7936.1|7939.5|7924.5|93
1679492700000|2023-03-22 13:45:00|7945|7930|7946.5|7931.5|7947.5|7932.5|7928.7|7913.7|122
1679493000000|2023-03-22 13:50:00|7947.5|7932.5|7939.3|7924.3|7958.1|7943.1|7938.8|7923.8|128
1679493300000|2023-03-22 13:55:00|7939|7924|7919.9|7904.9|7939|7924|7916.3|7901.3|197
1679493600000|2023-03-22 14:00:00|7918.7|7903.7|7917.4|7902.4|7922.7|7907.7|7912.2|7897.2|165
1679493900000|2023-03-22 14:05:00|7917.2|7902.2|7914|7899|7917.2|7902.2|7891.6|7876.6|174
1679494200000|2023-03-22 14:10:00|7911.7|7896.7|7898.7|7883.7|7922|7907|7898.7|7883.7|88
1679494500000|2023-03-22 14:15:00|7899|7884|7890.7|7875.7|7900.2|7885.2|7887.7|7872.7|45
1679494800000|2023-03-22 14:20:00|7890.4|7875.4|7892|7877|7903|7888|7887|7872|99
1679495100000|2023-03-22 14:25:00|7892.3|7877.3|7900|7885|7901|7886|7892.3|7877.3|77
1679495400000|2023-03-22 14:30:00|7900.3|7885.3|7888.3|7873.3|7908.8|7893.8|7888.3|7873.3|114
1679495700000|2023-03-22 14:35:00|7888.8|7873.8|7890|7875|7904.5|7889.5|7888.7|7873.7|121
1679496000000|2023-03-22 14:40:00|7890.2|7875.2|7894.3|7879.3|7911.3|7896.3|7890.2|7875.2|120
1679496300000|2023-03-22 14:45:00|7893|7878|7885.7|7870.7|7896.3|7881.3|7872.2|7857.2|94
1679496600000|2023-03-22 14:50:00|7887.2|7872.2|7891.8|7876.8|7892.3|7877.3|7878.7|7863.7|97
1679496900000|2023-03-22 14:55:00|7892.3|7877.3|7896|7881|7911.3|7896.3|7879.7|7864.7|130
1679497200000|2023-03-22 15:00:00|7893.2|7878.2|7900.7|7885.7|7904|7889|7891|7876|74
1679497500000|2023-03-22 15:05:00|7900.5|7885.5|7893.4|7878.4|7908.8|7893.8|7890.4|7875.4|107
1679497800000|2023-03-22 15:10:00|7893.6|7878.6|7896.1|7881.1|7899.1|7884.1|7889.1|7874.1|67
1679498100000|2023-03-22 15:15:00|7895.9|7880.9|7893.7|7878.7|7900.4|7885.4|7891.4|7876.4|124
1679498400000|2023-03-22 15:20:00|7893.4|7878.4|7907.2|7892.2|7908.7|7893.7|7890.9|7875.9|93
1679498700000|2023-03-22 15:25:00|7907.5|7892.5|7902.5|7887.5|7908|7893|7895.5|7880.5|44
1679499000000|2023-03-22 15:30:00|7902.7|7887.7|7889.7|7874.7|7904.7|7889.7|7889.7|7874.7|54
1679499300000|2023-03-22 15:35:00|7889.9|7874.9|7908.2|7893.2|7908.9|7893.9|7889.2|7874.2|57
1679499600000|2023-03-22 15:40:00|7907.9|7892.9|7889|7874|7907.9|7892.9|7885.5|7870.5|43
1679499900000|2023-03-22 15:45:00|7889.3|7874.3|7893.8|7878.8|7898.2|7883.2|7883|7868|69
1679500200000|2023-03-22 15:50:00|7893.3|7878.3|7886.9|7871.9|7893.5|7878.5|7883.7|7868.7|52
1679500500000|2023-03-22 15:55:00|7887.5|7872.5|7893.7|7878.7|7899.2|7884.2|7887.5|7872.5|38
1679500800000|2023-03-22 16:00:00|7894|7879|7885.4|7870.4|7896.7|7881.7|7882.9|7867.9|55
1679501100000|2023-03-22 16:05:00|7884.4|7869.4|7889.2|7874.2|7890|7875|7882.9|7867.9|103
1679501400000|2023-03-22 16:10:00|7889.4|7874.4|7887.4|7872.4|7890.5|7875.5|7886.2|7871.2|84
1679501700000|2023-03-22 16:15:00|7887.9|7872.9|7899.5|7884.5|7899.5|7884.5|7886.7|7871.7|89
1679502000000|2023-03-22 16:20:00|7900|7885|7898.9|7883.9|7907.7|7892.7|7898.9|7883.9|86
1679502300000|2023-03-22 16:25:00|7898.7|7883.7|7902.7|7887.7|7903.9|7888.9|7896.9|7881.9|38
1679502600000|2023-03-22 16:30:00|7906.7|7891.7|7906.9|7891.9|7909.3|7894.3|7905.7|7890.7|56
1679502900000|2023-03-22 16:35:00|7906.7|7891.7|7912.4|7897.4|7917.3|7902.3|7906.7|7891.7|71
1679503200000|2023-03-22 16:40:00|7911.9|7896.9|7902.5|7887.5|7911.9|7896.9|7902.5|7887.5|39
1679503500000|2023-03-22 16:45:00|7903|7888|7904.7|7889.7|7906.5|7891.5|7902.7|7887.7|45
1679503800000|2023-03-22 16:50:00|7905|7890|7910.7|7895.7|7913|7898|7904|7889|43
1679504100000|2023-03-22 16:55:00|7910.5|7895.5|7897.9|7882.9|7911.5|7896.5|7897.5|7882.5|47
1679504400000|2023-03-22 17:00:00|7898.2|7883.2|7897.3|7882.3|7899|7884|7894|7879|60
1679504700000|2023-03-22 17:05:00|7895|7880|7903.7|7888.7|7909.2|7894.2|7894.5|7879.5|127
1679505000000|2023-03-22 17:10:00|7904.7|7889.7|7898.8|7883.8|7909|7894|7892.6|7877.6|85
1679505300000|2023-03-22 17:15:00|7899.3|7884.3|7912.3|7897.3|7915.3|7900.3|7899.3|7884.3|104
1679505600000|2023-03-22 17:20:00|7910.8|7895.8|7896.6|7881.6|7912|7897|7896.3|7881.3|70
1679505900000|2023-03-22 17:25:00|7896.3|7881.3|7894.5|7879.5|7898.1|7883.1|7894|7879|99
1679506200000|2023-03-22 17:30:00|7894.2|7879.2|7887.8|7872.8|7898.5|7883.5|7886.5|7871.5|147
1679506500000|2023-03-22 17:35:00|7886.5|7871.5|7876.5|7861.5|7890|7875|7872.2|7857.2|141
1679506800000|2023-03-22 17:40:00|7876.3|7861.3|7881|7866|7885.5|7870.5|7871.5|7856.5|76
1679507100000|2023-03-22 17:45:00|7881.3|7866.3|7878|7863|7884.5|7869.5|7870.5|7855.5|137
1679507400000|2023-03-22 17:50:00|7878.5|7863.5|7890|7875|7891.5|7876.5|7878.5|7863.5|127
1679507700000|2023-03-22 17:55:00|7890.2|7875.2|7892.7|7877.7|7906.2|7891.2|7886.9|7871.9|112
1679508000000|2023-03-22 18:00:00|7892.2|7877.2|7876.9|7861.9|7911.5|7896.5|7850.1|7835.1|367
1679508300000|2023-03-22 18:05:00|7878.3|7863.3|7864.4|7849.4|7888.7|7873.7|7863.9|7848.9|286
1679508600000|2023-03-22 18:10:00|7866.8|7851.8|7860.2|7845.2|7873.6|7858.6|7856.1|7841.1|786
1679508900000|2023-03-22 18:15:00|7859.7|7844.7|7872.3|7857.3|7872.3|7857.3|7858.8|7843.8|243
1679533200000|2023-03-23 01:00:00|7859.6|7844.6|7873.1|7858.1|7876.6|7861.6|7859.6|7844.6|37
1679533500000|2023-03-23 01:05:00|7875.1|7860.1|7892.6|7877.6|7893.6|7878.6|7873.1|7858.1|40
1679533800000|2023-03-23 01:10:00|7893.4|7878.4|7909.1|7894.1|7912|7897|7889.1|7874.1|54
1679534100000|2023-03-23 01:15:00|7908.6|7893.6|7902.1|7887.1|7910.1|7895.1|7897.1|7882.1|1
1679534400000|2023-03-23 01:20:00|7902.6|7887.6|7893.1|7878.1|7902.6|7887.6|7893.1|7878.1|7
1679534700000|2023-03-23 01:25:00|7891.2|7876.2|7889.1|7874.1|7891.2|7876.2|7885.6|7870.6|4
1679535000000|2023-03-23 01:30:00|7889.4|7874.4|7888.6|7873.6|7889.6|7874.6|7887.8|7872.8|1
1679535300000|2023-03-23 01:35:00|7887.9|7872.9|7886.1|7871.1|7887.9|7872.9|7886.1|7871.1|1
1679535600000|2023-03-23 01:40:00|7886.6|7871.6|7886.1|7871.1|7887.1|7872.1|7886.1|7871.1|0
1679535900000|2023-03-23 01:45:00|7886.6|7871.6|7887.8|7872.8|7887.8|7872.8|7886.6|7871.6|0
1679536200000|2023-03-23 01:50:00|7886.1|7871.1|7879.1|7864.1|7886.1|7871.1|7875.3|7860.3|12
1679536500000|2023-03-23 01:55:00|7880.1|7865.1|7881.1|7866.1|7885.1|7870.1|7880.1|7865.1|6
1679536800000|2023-03-23 02:00:00|7881.6|7866.6|7877.6|7862.6|7884.6|7869.6|7877.6|7862.6|3
1679537100000|2023-03-23 02:05:00|7877.1|7862.1|7878.1|7863.1|7878.1|7863.1|7877.1|7862.1|0
1679537400000|2023-03-23 02:10:00|7876.6|7861.6|7877.1|7862.1|7877.6|7862.6|7876.6|7861.6|2
1679537700000|2023-03-23 02:15:00|7883.6|7868.6|7883.6|7868.6|7883.6|7868.6|7882.6|7867.6|2
1679538000000|2023-03-23 02:20:00|7882.6|7867.6|7883.6|7868.6|7883.6|7868.6|7882.6|7867.6|0
1679538300000|2023-03-23 02:25:00|7883.4|7868.4|7883.1|7868.1|7883.4|7868.4|7883.1|7868.1|0
1679538600000|2023-03-23 02:30:00|7885.9|7870.9|7896.6|7881.6|7900.1|7885.1|7885.9|7870.9|12
1679538900000|2023-03-23 02:35:00|7896.1|7881.1|7894.1|7879.1|7896.6|7881.6|7893.6|7878.6|3
1679539200000|2023-03-23 02:40:00|7894.6|7879.6|7899.1|7884.1|7904.1|7889.1|7894.1|7879.1|4
1679539500000|2023-03-23 02:45:00|7899.4|7884.4|7906.6|7891.6|7906.6|7891.6|7899.4|7884.4|2
1679539800000|2023-03-23 02:50:00|7907.3|7892.3|7907.1|7892.1|7909.1|7894.1|7907.1|7892.1|1
1679540100000|2023-03-23 02:55:00|7906.9|7891.9|7908.6|7893.6|7909.6|7894.6|7906.6|7891.6|1
1679540400000|2023-03-23 03:00:00|7908.7|7893.7|7905.4|7890.4|7908.7|7893.7|7905.2|7890.2|0
1679540700000|2023-03-23 03:05:00|7905.7|7890.7|7908.7|7893.7|7909.2|7894.2|7904.7|7889.7|1
1679541000000|2023-03-23 03:10:00|7908.4|7893.4|7903.2|7888.2|7908.4|7893.4|7902.7|7887.7|5
1679541300000|2023-03-23 03:15:00|7902.9|7887.9|7900.4|7885.4|7902.9|7887.9|7900.2|7885.2|1
1679541600000|2023-03-23 03:20:00|7900.9|7885.9|7898.9|7883.9|7900.9|7885.9|7898.7|7883.7|0
1679541900000|2023-03-23 03:25:00|7898.7|7883.7|7893.7|7878.7|7898.7|7883.7|7893.2|7878.2|2
1679542200000|2023-03-23 03:30:00|7894.2|7879.2|7894.2|7879.2|7894.2|7879.2|7894.2|7879.2|0
1679542500000|2023-03-23 03:35:00|7893.7|7878.7|7893.7|7878.7|7894.2|7879.2|7893.7|7878.7|1
1679542800000|2023-03-23 03:40:00|7892.7|7877.7|7890.2|7875.2|7893.2|7878.2|7890.2|7875.2|1
1679543100000|2023-03-23 03:45:00|7889.4|7874.4|7887.7|7872.7|7889.4|7874.4|7886.7|7871.7|0
1679543400000|2023-03-23 03:50:00|7893.9|7878.9|7894.2|7879.2|7894.2|7879.2|7893.7|7878.7|2
1679543700000|2023-03-23 03:55:00|7899.7|7884.7|7901|7886|7901|7886|7899.7|7884.7|44
1679544000000|2023-03-23 04:00:00|7900.7|7885.7|7903.7|7888.7|7906.2|7891.2|7900.5|7885.5|9
1679544300000|2023-03-23 04:05:00|7903.5|7888.5|7904|7889|7905.2|7890.2|7903.5|7888.5|5
1679544600000|2023-03-23 04:10:00|7904.2|7889.2|7906.3|7891.3|7908.5|7893.5|7904.2|7889.2|4
1679544900000|2023-03-23 04:15:00|7906.8|7891.8|7906.5|7891.5|7906.8|7891.8|7906.5|7891.5|1
1679545200000|2023-03-23 04:20:00|7906|7891|7905|7890|7906|7891|7905|7890|1
1679545500000|2023-03-23 04:25:00|7905.3|7890.3|7904.7|7889.7|7907.3|7892.3|7904.5|7889.5|0
1679545800000|2023-03-23 04:30:00|7904.5|7889.5|7904.5|7889.5|7904.5|7889.5|7904.5|7889.5|0
1679546100000|2023-03-23 04:35:00|7904.2|7889.2|7904.5|7889.5|7904.5|7889.5|7904.2|7889.2|0
1679546400000|2023-03-23 04:40:00|7905|7890|7905|7890|7905|7890|7904.3|7889.3|0
1679546700000|2023-03-23 04:45:00|7905.5|7890.5|7904.8|7889.8|7905.5|7890.5|7904.3|7889.3|0
1679547000000|2023-03-23 04:50:00|7906.3|7891.3|7918.5|7903.5|7920.5|7905.5|7906.3|7891.3|22
1679547300000|2023-03-23 04:55:00|7919.8|7904.8|7919.3|7904.3|7919.8|7904.8|7918.3|7903.3|2
1679547600000|2023-03-23 05:00:00|7919.6|7904.6|7920.3|7905.3|7926.3|7911.3|7919.3|7904.3|8
1679547900000|2023-03-23 05:05:00|7918.3|7903.3|7918.3|7903.3|7918.8|7903.8|7918.3|7903.3|0
1679548200000|2023-03-23 05:10:00|7918.5|7903.5|7916.3|7901.3|7919|7904|7913.8|7898.8|1
1679548500000|2023-03-23 05:15:00|7916.8|7901.8|7909.8|7894.8|7917.3|7902.3|7909.8|7894.8|0
1679548800000|2023-03-23 05:20:00|7910.3|7895.3|7907.5|7892.5|7910.3|7895.3|7907.3|7892.3|0
1679549100000|2023-03-23 05:25:00|7906.8|7891.8|7909.6|7894.6|7909.6|7894.6|7906.8|7891.8|1
1679549400000|2023-03-23 05:30:00|7911.2|7896.2|7913.6|7898.6|7913.6|7898.6|7911.2|7896.2|0
1679549700000|2023-03-23 05:35:00|7913.1|7898.1|7911.1|7896.1|7913.1|7898.1|7911.1|7896.1|0
1679550000000|2023-03-23 05:40:00|7911.3|7896.3|7906.8|7891.8|7911.8|7896.8|7906.3|7891.3|6
1679550300000|2023-03-23 05:45:00|7906.3|7891.3|7901.1|7886.1|7906.8|7891.8|7901.1|7886.1|2
1679550600000|2023-03-23 05:50:00|7901.3|7886.3|7907.1|7892.1|7907.1|7892.1|7901.1|7886.1|4
1679550900000|2023-03-23 05:55:00|7907.3|7892.3|7905.8|7890.8|7907.3|7892.3|7905.8|7890.8|0
1679551200000|2023-03-23 06:00:00|7905.6|7890.6|7903.1|7888.1|7909.6|7894.6|7903.1|7888.1|11
1679551500000|2023-03-23 06:05:00|7903.5|7888.5|7902.8|7887.8|7905.4|7890.4|7902.3|7887.3|3
1679551800000|2023-03-23 06:10:00|7902.6|7887.6|7896.9|7881.9|7902.8|7887.8|7889.5|7874.5|12
1679552100000|2023-03-23 06:15:00|7897.4|7882.4|7897.9|7882.9|7897.9|7882.9|7897.4|7882.4|0
1679552400000|2023-03-23 06:20:00|7898.4|7883.4|7900.8|7885.8|7901.8|7886.8|7898.4|7883.4|6
1679552700000|2023-03-23 06:25:00|7900.9|7885.9|7901.9|7886.9|7901.9|7886.9|7900.9|7885.9|0
1679553000000|2023-03-23 06:30:00|7902.8|7887.8|7903.1|7888.1|7903.6|7888.6|7902.1|7887.1|3
1679553300000|2023-03-23 06:35:00|7903.6|7888.6|7892.8|7877.8|7907.6|7892.6|7892.1|7877.1|12
1679553600000|2023-03-23 06:40:00|7896.9|7881.9|7894.1|7879.1|7901.6|7886.6|7893.8|7878.8|4
1679553900000|2023-03-23 06:45:00|7893.5|7878.5|7892.3|7877.3|7898.6|7883.6|7891.3|7876.3|5
1679554200000|2023-03-23 06:50:00|7892|7877|7893.6|7878.6|7894.4|7879.4|7887.1|7872.1|8
1679554500000|2023-03-23 06:55:00|7893.1|7878.1|7895.4|7880.4|7895.4|7880.4|7893.1|7878.1|2
1679554800000|2023-03-23 07:00:00|7897.8|7882.8|7897.6|7882.6|7898.9|7883.9|7897.1|7882.1|1
1679555100000|2023-03-23 07:05:00|7898.1|7883.1|7898.1|7883.1|7898.1|7883.1|7898.1|7883.1|0
1679555400000|2023-03-23 07:10:00|7895.1|7880.1|7892.1|7877.1|7895.4|7880.4|7891.6|7876.6|7
1679555700000|2023-03-23 07:15:00|7891.8|7876.8|7887.6|7872.6|7893.1|7878.1|7887.6|7872.6|2
1679556000000|2023-03-23 07:20:00|7887.8|7872.8|7881.1|7866.1|7888.1|7873.1|7880.6|7865.6|9
1679556300000|2023-03-23 07:25:00|7880.6|7865.6|7884.1|7869.1|7888.3|7873.3|7880.6|7865.6|11
1679556600000|2023-03-23 07:30:00|7885.1|7870.1|7880.6|7865.6|7885.1|7870.1|7879.5|7864.5|7
1679556900000|2023-03-23 07:35:00|7881|7866|7890.1|7875.1|7893.1|7878.1|7881|7866|14
1679557200000|2023-03-23 07:40:00|7889.1|7874.1|7888.4|7873.4|7893.9|7878.9|7884.6|7869.6|8
1679557500000|2023-03-23 07:45:00|7888.9|7873.9|7883.4|7868.4|7889.4|7874.4|7879.6|7864.6|6
1679557800000|2023-03-23 07:50:00|7886|7871|7883.4|7868.4|7888.1|7873.1|7883.4|7868.4|6
1679558100000|2023-03-23 07:55:00|7883.1|7868.1|7883.1|7868.1|7883.4|7868.4|7882.6|7867.6|3
1679558400000|2023-03-23 08:00:00|7883.4|7868.4|7888.6|7873.6|7889.6|7874.6|7881.6|7866.6|10
1679558700000|2023-03-23 08:05:00|7888.4|7873.4|7893.7|7878.7|7893.9|7878.9|7888.4|7873.4|13
1679559000000|2023-03-23 08:10:00|7894.2|7879.2|7887.1|7872.1|7894.2|7879.2|7884.6|7869.6|2
1679559300000|2023-03-23 08:15:00|7887.6|7872.6|7890.1|7875.1|7891.6|7876.6|7886.1|7871.1|6
1679559600000|2023-03-23 08:20:00|7891.1|7876.1|7888.6|7873.6|7894.9|7879.9|7888.6|7873.6|3
1679559900000|2023-03-23 08:25:00|7889.1|7874.1|7892.1|7877.1|7892.6|7877.6|7888.1|7873.1|2
1679560200000|2023-03-23 08:30:00|7896.1|7881.1|7898.7|7883.7|7899.4|7884.4|7891.9|7876.9|4
1679560500000|2023-03-23 08:35:00|7903.2|7888.2|7894.9|7879.9|7903.9|7888.9|7894.9|7879.9|7
1679560800000|2023-03-23 08:40:00|7891.6|7876.6|7896.7|7881.7|7900.2|7885.2|7891.2|7876.2|15
1679561100000|2023-03-23 08:45:00|7897|7882|7901.8|7886.8|7902.5|7887.5|7897|7882|3
1679561400000|2023-03-23 08:50:00|7902|7887|7896|7881|7902.5|7887.5|7895.7|7880.7|14
1679561700000|2023-03-23 08:55:00|7895.2|7880.2|7891.2|7876.2|7895.7|7880.7|7891.2|7876.2|1
1679562000000|2023-03-23 09:00:00|7890.7|7875.7|7891.7|7876.7|7895|7880|7890.2|7875.2|5
1679562300000|2023-03-23 09:05:00|7894|7879|7893.2|7878.2|7894.2|7879.2|7891.2|7876.2|4
1679562600000|2023-03-23 09:10:00|7892.7|7877.7|7892.7|7877.7|7893.7|7878.7|7892.7|7877.7|2
1679562900000|2023-03-23 09:15:00|7893|7878|7892|7877|7893.2|7878.2|7891.5|7876.5|14
1679563200000|2023-03-23 09:20:00|7882.2|7867.2|7868.2|7853.2|7882.2|7867.2|7868.2|7853.2|19
1679563500000|2023-03-23 09:25:00|7868.4|7853.4|7868.2|7853.2|7870.7|7855.7|7866.7|7851.7|12
1679563800000|2023-03-23 09:30:00|7869.9|7854.9|7852.2|7837.2|7871.4|7856.4|7851.7|7836.7|54
1679564100000|2023-03-23 09:35:00|7855.2|7840.2|7868.2|7853.2|7868.9|7853.9|7855.2|7840.2|13
1679564400000|2023-03-23 09:40:00|7868.5|7853.5|7869.7|7854.7|7869.7|7854.7|7867.7|7852.7|5
1679564700000|2023-03-23 09:45:00|7868.9|7853.9|7873.2|7858.2|7873.2|7858.2|7868.2|7853.2|3
1679565000000|2023-03-23 09:50:00|7873|7858|7887.5|7872.5|7887.7|7872.7|7872.7|7857.7|5
1679565300000|2023-03-23 09:55:00|7887.2|7872.2|7893.2|7878.2|7898|7883|7886.5|7871.5|42
1679565600000|2023-03-23 10:00:00|7893.5|7878.5|7882|7867|7893.5|7878.5|7882|7867|2
1679565900000|2023-03-23 10:05:00|7881.7|7866.7|7882|7867|7883.5|7868.5|7876.2|7861.2|7
1679566200000|2023-03-23 10:10:00|7880.5|7865.5|7874.5|7859.5|7880.5|7865.5|7873.5|7858.5|0
1679566500000|2023-03-23 10:15:00|7874.2|7859.2|7879.5|7864.5|7879.5|7864.5|7868|7853|14
1679566800000|2023-03-23 10:20:00|7879.7|7864.7|7872.7|7857.7|7880|7865|7872|7857|1
1679567100000|2023-03-23 10:25:00|7875|7860|7873.5|7858.5|7876.5|7861.5|7871.5|7856.5|0
1679567400000|2023-03-23 10:30:00|7873.2|7858.2|7870.5|7855.5|7878.5|7863.5|7866.5|7851.5|9
1679567700000|2023-03-23 10:35:00|7869.5|7854.5|7878.5|7863.5|7879.2|7864.2|7868.5|7853.5|7
1679568000000|2023-03-23 10:40:00|7879.5|7864.5|7878|7863|7880|7865|7878|7863|1
1679568300000|2023-03-23 10:45:00|7876.5|7861.5|7883.5|7868.5|7883.5|7868.5|7873.5|7858.5|8
1679568600000|2023-03-23 10:50:00|7889|7874|7887|7872|7891.8|7876.8|7886.3|7871.3|9
1679568900000|2023-03-23 10:55:00|7890.8|7875.8|7890|7875|7893|7878|7888|7873|5
1679569200000|2023-03-23 11:00:00|7889.7|7874.7|7907|7892|7907|7892|7889|7874|12
1679569500000|2023-03-23 11:05:00|7905.5|7890.5|7918|7903|7918|7903|7904.5|7889.5|39
1679569800000|2023-03-23 11:10:00|7921|7906|7927.5|7912.5|7927.8|7912.8|7918|7903|48
1679570100000|2023-03-23 11:15:00|7928|7913|7920.5|7905.5|7928|7913|7919.5|7904.5|10
1679570400000|2023-03-23 11:20:00|7917.9|7902.9|7924.8|7909.8|7924.8|7909.8|7912|7897|10
1679570700000|2023-03-23 11:25:00|7937.5|7922.5|7916.5|7901.5|7937.5|7922.5|7915.8|7900.8|39
1679571000000|2023-03-23 11:30:00|7916|7901|7917.5|7902.5|7926.5|7911.5|7916|7901|7
1679571300000|2023-03-23 11:35:00|7918.5|7903.5|7921.5|7906.5|7925|7910|7911.2|7896.2|18
1679571600000|2023-03-23 11:40:00|7920.5|7905.5|7911|7896|7922|7907|7910.3|7895.3|6
1679571900000|2023-03-23 11:45:00|7916.8|7901.8|7928|7913|7928|7913|7916.8|7901.8|14
1679572200000|2023-03-23 11:50:00|7928.5|7913.5|7929|7914|7933|7918|7928.5|7913.5|16
1679572500000|2023-03-23 11:55:00|7929.3|7914.3|7933.5|7918.5|7933.5|7918.5|7929.3|7914.3|9
1679572800000|2023-03-23 12:00:00|7932.8|7917.8|7949.1|7934.1|7959.3|7944.3|7930.3|7915.3|121
1679573100000|2023-03-23 12:05:00|7950.1|7935.1|7937.3|7922.3|7951.6|7936.6|7934.1|7919.1|40
1679573400000|2023-03-23 12:10:00|7937.8|7922.8|7950.1|7935.1|7951.6|7936.6|7936.8|7921.8|84
1679573700000|2023-03-23 12:15:00|7950.3|7935.3|7962.6|7947.6|7976.7|7961.7|7944.6|7929.6|143
1679574000000|2023-03-23 12:20:00|7962.1|7947.1|7955.9|7940.9|7964.9|7949.9|7952.1|7937.1|22
1679574300000|2023-03-23 12:25:00|7955.4|7940.4|7967.4|7942.4|7975.4|7960.4|7953.4|7938.4|39
1679574600000|2023-03-23 12:30:00|7960.5|7945.5|7937.9|7922.9|7976.6|7961.6|7920.4|7905.4|196
1679574900000|2023-03-23 12:35:00|7937.6|7922.6|7930.9|7915.9|7939.6|7924.6|7920.4|7905.4|38
1679575200000|2023-03-23 12:40:00|7931.9|7916.9|7940.9|7925.9|7955.9|7940.9|7922.1|7907.1|100
1679575500000|2023-03-23 12:45:00|7941.9|7926.9|7950.9|7935.9|7959.7|7944.7|7941.9|7926.9|49
1679575800000|2023-03-23 12:50:00|7950.7|7935.7|7929.2|7914.2|7950.7|7935.7|7928.9|7913.9|45
1679576100000|2023-03-23 12:55:00|7929.4|7914.4|7924.9|7909.9|7929.4|7914.4|7918.9|7903.9|20
1679576400000|2023-03-23 13:00:00|7924.4|7909.4|7910.4|7895.4|7924.4|7909.4|7901.4|7886.4|44
1679576700000|2023-03-23 13:05:00|7910.7|7895.7|7903.2|7888.2|7911.7|7896.7|7903.2|7888.2|17
1679577000000|2023-03-23 13:10:00|7900.4|7885.4|7905.5|7890.5|7913.2|7898.2|7896.9|7881.9|47
1679577300000|2023-03-23 13:15:00|7905.7|7890.7|7913|7898|7917.2|7902.2|7902.2|7887.2|37
1679577600000|2023-03-23 13:20:00|7913.2|7898.2|7919.5|7904.5|7920.5|7905.5|7913|7898|28
1679577900000|2023-03-23 13:25:00|7920|7905|7917.5|7902.5|7921|7906|7910|7895|34
1679578200000|2023-03-23 13:30:00|7916.5|7901.5|7912.7|7897.7|7922.5|7907.5|7905.2|7890.2|102
1679578500000|2023-03-23 13:35:00|7912.4|7897.4|7934.5|7919.5|7934.9|7919.9|7899.7|7884.7|112
1679578800000|2023-03-23 13:40:00|7937.2|7922.2|7942.2|7927.2|7950.5|7935.5|7928.5|7913.5|75
1679579100000|2023-03-23 13:45:00|7940.7|7925.7|7940.7|7925.7|7952.5|7937.5|7939.2|7924.2|62
1679579400000|2023-03-23 13:50:00|7941|7926|7929.9|7914.9|7952|7937|7929.9|7914.9|76
1679579700000|2023-03-23 13:55:00|7931.2|7916.2|7926.7|7911.7|7935|7920|7922.4|7907.4|60
1679580000000|2023-03-23 14:00:00|7927.2|7912.2|7916.5|7901.5|7931.7|7916.7|7912.9|7897.9|124
1679580300000|2023-03-23 14:05:00|7916.7|7901.7|7941.7|7926.7|7944|7929|7916.7|7901.7|118
1679580600000|2023-03-23 14:10:00|7942|7927|7939.3|7924.3|7953|7938|7939.3|7924.3|242
1679580900000|2023-03-23 14:15:00|7939.5|7924.5|7935.7|7920.7|7940.5|7925.5|7930|7915|123
1679581200000|2023-03-23 14:20:00|7935.5|7920.5|7919.5|7904.5|7935.5|7920.5|7916.5|7901.5|80
1679581500000|2023-03-23 14:25:00|7920.5|7905.5|7913.5|7898.5|7926.2|7911.2|7913|7898|118
1679581800000|2023-03-23 14:30:00|7915|7900|7886.4|7871.4|7916.7|7901.7|7885.7|7870.7|400
1679582100000|2023-03-23 14:35:00|7886|7871|7913.3|7898.3|7913.3|7898.3|7886|7871|131
1679582400000|2023-03-23 14:40:00|7913|7898|7898.5|7883.5|7918|7903|7888.5|7873.5|122
1679582700000|2023-03-23 14:45:00|7899.3|7884.3|7922.3|7907.3|7922.3|7907.3|7899.2|7884.2|73
1679583000000|2023-03-23 14:50:00|7922.8|7907.8|7917|7902|7927.3|7912.3|7912.7|7897.7|80
1679583300000|2023-03-23 14:55:00|7917.5|7902.5|7911.7|7896.7|7923|7908|7911|7896|59
1679583600000|2023-03-23 15:00:00|7912|7897|7894|7879|7920.2|7905.2|7893.5|7878.5|85
1679583900000|2023-03-23 15:05:00|7894.2|7879.2|7899|7884|7901.2|7886.2|7886.5|7871.5|127
1679584200000|2023-03-23 15:10:00|7898.7|7883.7|7902.7|7887.7|7902.7|7887.7|7886|7871|109
1679584500000|2023-03-23 15:15:00|7901.7|7886.7|7904.2|7889.2|7909.7|7894.7|7893.2|7878.2|97
1679584800000|2023-03-23 15:20:00|7903.9|7888.9|7896.2|7881.2|7909.4|7894.4|7893.9|7878.9|86
1679585100000|2023-03-23 15:25:00|7895.2|7880.2|7881.5|7866.5|7895.2|7880.2|7880.5|7865.5|118
1679585400000|2023-03-23 15:30:00|7884.2|7869.2|7879.4|7864.4|7891.7|7876.7|7878.4|7863.4|123
1679585700000|2023-03-23 15:35:00|7878.9|7863.9|7884.5|7869.5|7890|7875|7878.7|7863.7|98
1679586000000|2023-03-23 15:40:00|7884.2|7869.2|7871.7|7856.7|7886.5|7871.5|7868.7|7853.7|72
1679586300000|2023-03-23 15:45:00|7873|7858|7866.2|7851.2|7873.5|7858.5|7861.5|7846.5|154
1679586600000|2023-03-23 15:50:00|7865.3|7850.3|7847.9|7832.9|7868.2|7853.2|7842.2|7827.2|196
1679586900000|2023-03-23 15:55:00|7847.7|7832.7|7811.9|7796.9|7847.7|7832.7|7809.7|7794.7|382
1679587200000|2023-03-23 16:00:00|7811.4|7796.4|7807.9|7792.9|7822.2|7807.2|7807.7|7792.7|189
1679587500000|2023-03-23 16:05:00|7808.2|7793.2|7816.2|7801.2|7822|7807|7792.2|7777.2|160
1679587800000|2023-03-23 16:10:00|7816.7|7801.7|7804.5|7789.5|7823|7808|7802.2|7787.2|211
1679588100000|2023-03-23 16:15:00|7805|7790|7805.9|7790.9|7815.7|7800.7|7803.4|7788.4|94
1679588400000|2023-03-23 16:20:00|7806.2|7791.2|7770.2|7755.2|7806.4|7791.4|7770.2|7755.2|273
1679588700000|2023-03-23 16:25:00|7769.2|7754.2|7774.4|7759.4|7779.2|7764.2|7760.1|7745.1|357
1679589000000|2023-03-23 16:30:00|7774.2|7759.2|7776|7761|7779.7|7764.7|7770.2|7755.2|45
1679589300000|2023-03-23 16:35:00|7775.7|7760.7|7789|7774|7789|7774|7775.7|7760.7|154
1679589600000|2023-03-23 16:40:00|7787.9|7772.9|7780.5|7765.5|7788.2|7773.2|7779.5|7764.5|57
1679589900000|2023-03-23 16:45:00|7781|7766|7794|7779|7797.7|7782.7|7781|7766|52
1679590200000|2023-03-23 16:50:00|7793.7|7778.7|7792.7|7777.7|7794|7779|7789.2|7774.2|35
1679590500000|2023-03-23 16:55:00|7795.2|7780.2|7789|7774|7802.7|7787.7|7789|7774|97
1679590800000|2023-03-23 17:00:00|7789.2|7774.2|7794|7779|7794.7|7779.7|7789|7774|25
1679591100000|2023-03-23 17:05:00|7793.7|7778.7|7777.7|7762.7|7795.5|7780.5|7777.2|7762.2|79
1679591400000|2023-03-23 17:10:00|7778.5|7763.5|7779|7764|7782.7|7767.7|7776.5|7761.5|51
1679591700000|2023-03-23 17:15:00|7778.2|7763.2|7755.7|7740.7|7778.2|7763.2|7753.4|7738.4|171
1679592000000|2023-03-23 17:20:00|7755.9|7740.9|7773.8|7758.8|7780.2|7765.2|7754|7739|119
1679592300000|2023-03-23 17:25:00|7773.5|7758.5|7792.8|7777.8|7793.3|7778.3|7762.5|7747.5|104
1679592600000|2023-03-23 17:30:00|7792.5|7777.5|7791.8|7776.8|7802.8|7787.8|7790.5|7775.5|93
1679592900000|2023-03-23 17:35:00|7792|7777|7788.8|7773.8|7794|7779|7785.8|7770.8|69
1679593200000|2023-03-23 17:40:00|7787.8|7772.8|7804.5|7789.5|7808|7793|7787.3|7772.3|67
1679593500000|2023-03-23 17:45:00|7804.3|7789.3|7796.5|7781.5|7804.3|7789.3|7793|7778|42
1679593800000|2023-03-23 17:50:00|7797.1|7782.1|7777.3|7762.3|7797.5|7782.5|7771.2|7756.2|53
1679594100000|2023-03-23 17:55:00|7776.1|7761.1|7801.8|7786.8|7808.1|7793.1|7774.1|7759.1|181
1679594400000|2023-03-23 18:00:00|7802.1|7787.1|7807.4|7792.4|7817.4|7802.4|7799.6|7784.6|230
1679594700000|2023-03-23 18:05:00|7807.6|7792.6|7800.1|7785.1|7809.9|7794.9|7789.1|7774.1|131
1679595000000|2023-03-23 18:10:00|7799.8|7784.8|7792.5|7777.5|7808.6|7793.6|7789.3|7774.3|761
1679595300000|2023-03-23 18:15:00|7792|7777|7775.1|7760.1|7792.5|7777.5|7773.1|7758.1|145
1679619600000|2023-03-24 01:00:00|7790.6|7775.6|7798.9|7783.9|7814.1|7799.1|7774|7756.8|206
1679619900000|2023-03-24 01:05:00|7796.1|7781.1|7800.1|7785.1|7806.1|7791.1|7791.1|7776.1|57
1679620200000|2023-03-24 01:10:00|7799.2|7784.2|7772.1|7757.1|7799.2|7784.2|7763.4|7748.4|22
1679620500000|2023-03-24 01:15:00|7771.6|7756.6|7769.4|7754.4|7771.9|7756.9|7761.9|7746.9|23
1679620800000|2023-03-24 01:20:00|7769.1|7754.1|7767.4|7752.4|7769.4|7754.4|7762.9|7747.9|40
1679621100000|2023-03-24 01:25:00|7766.9|7751.9|7770.9|7755.9|7772.1|7757.1|7761.6|7746.6|74
1679621400000|2023-03-24 01:30:00|7771.1|7756.1|7781.4|7766.4|7781.6|7766.6|7771.1|7756.1|5
1679621700000|2023-03-24 01:35:00|7779.4|7764.4|7773.4|7758.4|7780.9|7765.9|7770.9|7755.9|17
1679622000000|2023-03-24 01:40:00|7773.9|7758.9|7778.9|7763.9|7780.9|7765.9|7769.6|7754.6|11
1679622300000|2023-03-24 01:45:00|7777.3|7762.3|7771.4|7756.4|7780.9|7765.9|7771.4|7756.4|3
1679622600000|2023-03-24 01:50:00|7773.3|7758.3|7771.1|7756.1|7775.4|7760.4|7767.4|7752.4|11
1679622900000|2023-03-24 01:55:00|7770.6|7755.6|7765.6|7750.6|7771.9|7756.9|7765.6|7750.6|13
1679623200000|2023-03-24 02:00:00|7766.1|7751.1|7774.4|7759.4|7774.6|7759.6|7766.1|7751.1|6
1679623500000|2023-03-24 02:05:00|7773.9|7758.9|7781.9|7766.9|7785.6|7770.6|7771.4|7756.4|8
1679623800000|2023-03-24 02:10:00|7781.4|7766.4|7786.9|7771.9|7787.9|7772.9|7776.9|7761.9|31
1679624100000|2023-03-24 02:15:00|7787.1|7772.1|7788.4|7773.4|7790.4|7775.4|7787.1|7772.1|4
1679624400000|2023-03-24 02:20:00|7786.4|7771.4|7779.9|7764.9|7786.4|7771.4|7779.9|7764.9|4
1679624700000|2023-03-24 02:25:00|7779.4|7764.4|7774.7|7759.7|7779.4|7764.4|7774.7|7759.7|4
1679625000000|2023-03-24 02:30:00|7774.2|7759.2|7786.4|7771.4|7787.7|7772.7|7770.4|7755.4|16
1679625300000|2023-03-24 02:35:00|7785.9|7770.9|7782.1|7767.1|7786.2|7771.2|7776.9|7761.9|6
1679625600000|2023-03-24 02:40:00|7782.7|7767.7|7787.7|7772.7|7787.7|7772.7|7782.2|7767.2|4
1679625900000|2023-03-24 02:45:00|7787.2|7772.2|7789.9|7774.9|7791.2|7776.2|7784.2|7769.2|6
1679626200000|2023-03-24 02:50:00|7789.4|7774.4|7797.4|7782.4|7797.4|7782.4|7788.4|7773.4|4
1679626500000|2023-03-24 02:55:00|7796.9|7781.9|7796.9|7781.9|7796.9|7781.9|7796.9|7781.9|1
1679626800000|2023-03-24 03:00:00|7796.7|7781.7|7792.2|7777.2|7796.7|7781.7|7789.7|7774.7|2
1679627100000|2023-03-24 03:05:00|7792.7|7777.7|7788.9|7773.9|7793.4|7778.4|7788.9|7773.9|9
1679627700000|2023-03-24 03:15:00|7788.7|7773.7|7788.2|7773.2|7788.7|7773.7|7787.7|7772.7|0
1679628000000|2023-03-24 03:20:00|7791.2|7776.2|7791.5|7776.5|7791.7|7776.7|7788.2|7773.2|10
1679628300000|2023-03-24 03:25:00|7794|7779|7798.5|7783.5|7798.5|7783.5|7794|7779|15
1679628600000|2023-03-24 03:30:00|7798.2|7783.2|7798|7783|7798.5|7783.5|7796.5|7781.5|1
1679628900000|2023-03-24 03:35:00|7798.2|7783.2|7796.5|7781.5|7798.5|7783.5|7796.5|7781.5|0
1679629200000|2023-03-24 03:40:00|7794.9|7779.9|7790|7775|7794.9|7779.9|7790|7775|1
1679629500000|2023-03-24 03:45:00|7789.5|7774.5|7793|7778|7793|7778|7789.5|7774.5|2
1679629800000|2023-03-24 03:50:00|7793.2|7778.2|7796.7|7781.7|7801|7786|7793.2|7778.2|5
1679630100000|2023-03-24 03:55:00|7796.5|7781.5|7796.5|7781.5|7796.5|7781.5|7796.5|7781.5|0
1679631000000|2023-03-24 04:10:00|7796.2|7781.2|7796.2|7781.2|7796.2|7781.2|7796|7781|0
1679631300000|2023-03-24 04:15:00|7798|7783|7799.2|7784.2|7799.2|7784.2|7798|7783|1
1679631900000|2023-03-24 04:25:00|7799.3|7784.3|7798.8|7783.8|7799.3|7784.3|7798.8|7783.8|0
1679632800000|2023-03-24 04:40:00|7799|7784|7797.5|7782.5|7799.8|7784.8|7797.5|7782.5|0
1679633100000|2023-03-24 04:45:00|7798|7783|7798|7783|7798.5|7783.5|7798|7783|0
1679634000000|2023-03-24 05:00:00|7798.5|7783.5|7798.5|7783.5|7798.5|7783.5|7798.5|7783.5|0
1679634300000|2023-03-24 05:05:00|7798.8|7783.8|7798|7783|7799|7784|7798|7783|0
1679634600000|2023-03-24 05:10:00|7797.8|7782.8|7797|7782|7797.8|7782.8|7797|7782|0
1679634900000|2023-03-24 05:15:00|7797.3|7782.3|7795.8|7780.8|7797.5|7782.5|7795.8|7780.8|2
1679635800000|2023-03-24 05:30:00|7798.3|7783.3|7807.3|7792.3|7807.8|7792.8|7798.3|7783.3|4
1679636100000|2023-03-24 05:35:00|7807|7792|7810|7795|7810.3|7795.3|7806.8|7791.8|4
1679636400000|2023-03-24 05:40:00|7809.5|7794.5|7802.8|7787.8|7810.5|7795.5|7802.8|7787.8|3
1679636700000|2023-03-24 05:45:00|7801.3|7786.3|7803.3|7788.3|7803.8|7788.8|7801.3|7786.3|1
1679637000000|2023-03-24 05:50:00|7804.3|7789.3|7805.3|7790.3|7805.6|7790.6|7804.3|7789.3|1
1679637300000|2023-03-24 05:55:00|7804.3|7789.3|7804.3|7789.3|7804.8|7789.8|7804.3|7789.3|0
1679637600000|2023-03-24 06:00:00|7801.3|7786.3|7800.3|7785.3|7801.3|7786.3|7799.8|7784.8|1
1679637900000|2023-03-24 06:05:00|7799.8|7784.8|7804.1|7789.1|7804.1|7789.1|7799.8|7784.8|1
1679638200000|2023-03-24 06:10:00|7803.8|7788.8|7811.1|7796.1|7811.1|7796.1|7803.8|7788.8|2
1679638500000|2023-03-24 06:15:00|7810.3|7795.3|7803.1|7788.1|7810.6|7795.6|7803.1|7788.1|5
1679638800000|2023-03-24 06:20:00|7802.8|7787.8|7801.8|7786.8|7803.1|7788.1|7801.1|7786.1|0
1679639100000|2023-03-24 06:25:00|7802.8|7787.8|7806.1|7791.1|7806.6|7791.6|7802.8|7787.8|3
1679639400000|2023-03-24 06:30:00|7806.3|7791.3|7810.8|7795.8|7810.8|7795.8|7806.3|7791.3|7
1679639700000|2023-03-24 06:35:00|7810.3|7795.3|7811.3|7796.3|7812.3|7797.3|7810.3|7795.3|5
1679640000000|2023-03-24 06:40:00|7816.6|7801.6|7816.1|7801.1|7817.1|7802.1|7815.1|7800.1|4
1679640300000|2023-03-24 06:45:00|7816.6|7801.6|7816.8|7801.8|7816.8|7801.8|7811.8|7796.8|6
1679640600000|2023-03-24 06:50:00|7817.1|7802.1|7809.6|7794.6|7820.6|7805.6|7809.1|7794.1|18
1679640900000|2023-03-24 06:55:00|7809.1|7794.1|7808.4|7793.4|7809.9|7794.9|7805.1|7790.1|8
1679641200000|2023-03-24 07:00:00|7808.6|7793.6|7807.6|7792.6|7808.6|7793.6|7807.1|7792.1|5
1679641500000|2023-03-24 07:05:00|7808.6|7793.6|7815.6|7800.6|7815.6|7800.6|7808.6|7793.6|7
1679641800000|2023-03-24 07:10:00|7815.9|7800.9|7816.1|7801.1|7816.1|7801.1|7815.9|7800.9|2
1679642100000|2023-03-24 07:15:00|7816.6|7801.6|7810.9|7795.9|7816.9|7801.9|7808.9|7793.9|11
1679642400000|2023-03-24 07:20:00|7809.1|7794.1|7809.4|7794.4|7809.4|7794.4|7806.9|7791.9|0
1679642700000|2023-03-24 07:25:00|7812.4|7797.4|7815.4|7800.4|7818.4|7803.4|7812.4|7797.4|9
1679643000000|2023-03-24 07:30:00|7815.6|7800.6|7815.4|7800.4|7816.4|7801.4|7815.4|7800.4|1
1679643300000|2023-03-24 07:35:00|7815.9|7800.9|7815.9|7800.9|7815.9|7800.9|7815.4|7800.4|0
1679643600000|2023-03-24 07:40:00|7816.1|7801.1|7810.9|7795.9|7816.1|7801.1|7810.9|7795.9|1
1679643900000|2023-03-24 07:45:00|7811.8|7796.8|7809.4|7794.4|7813.4|7798.4|7805.9|7790.9|7
1679644200000|2023-03-24 07:50:00|7808.4|7793.4|7797.9|7782.9|7808.4|7793.4|7797.9|7782.9|30
1679644500000|2023-03-24 07:55:00|7794.4|7779.4|7774.1|7759.1|7794.4|7779.4|7774.1|7759.1|26
1679644800000|2023-03-24 08:00:00|7775.7|7760.7|7770.6|7755.6|7777.1|7762.1|7768.1|7753.1|17
1679645100000|2023-03-24 08:05:00|7770.4|7755.4|7756.1|7741.1|7770.4|7755.4|7753.6|7738.6|44
1679645400000|2023-03-24 08:10:00|7755.4|7740.4|7762.1|7747.1|7767.9|7752.9|7755.4|7740.4|20
1679645700000|2023-03-24 08:15:00|7762.4|7747.4|7759.6|7744.6|7763.6|7748.6|7759.6|7744.6|4
1679646000000|2023-03-24 08:20:00|7759.9|7744.9|7769.1|7754.1|7771.4|7756.4|7758.4|7743.4|19
1679646300000|2023-03-24 08:25:00|7770.4|7755.4|7776.6|7761.6|7788.4|7773.4|7769.4|7754.4|17
1679646600000|2023-03-24 08:30:00|7775.1|7760.1|7773.4|7758.4|7776.4|7761.4|7769.4|7754.4|9
1679646900000|2023-03-24 08:35:00|7773.1|7758.1|7769.2|7754.2|7773.4|7758.4|7768.9|7753.9|12
1679647200000|2023-03-24 08:40:00|7770.9|7755.9|7757.9|7742.9|7770.9|7755.9|7757.9|7742.9|8
1679647500000|2023-03-24 08:45:00|7756.9|7741.9|7756.4|7741.4|7761.4|7746.4|7756.2|7741.2|7
1679647800000|2023-03-24 08:50:00|7755.4|7740.4|7750.4|7735.4|7755.4|7740.4|7743.4|7728.4|72
1679648100000|2023-03-24 08:55:00|7749.9|7734.9|7750.7|7735.7|7753.4|7738.4|7748.9|7733.9|16
1679648400000|2023-03-24 09:00:00|7750.2|7735.2|7752.2|7737.2|7752.6|7737.6|7748.2|7733.2|29
1679648700000|2023-03-24 09:05:00|7752.4|7737.4|7754.7|7739.7|7756.9|7741.9|7750.9|7735.9|29
1679649000000|2023-03-24 09:10:00|7754.4|7739.4|7751.9|7736.9|7758.2|7743.2|7751.9|7736.9|11
1679649300000|2023-03-24 09:15:00|7751.7|7736.7|7745.9|7730.9|7753.4|7738.4|7745.2|7730.2|129
1679649600000|2023-03-24 09:20:00|7745.4|7730.4|7748.7|7733.7|7748.7|7733.7|7744.4|7729.4|16
1679649900000|2023-03-24 09:25:00|7748.9|7733.9|7749.7|7734.7|7751.2|7736.2|7747.5|7732.5|8
1679650200000|2023-03-24 09:30:00|7750.2|7735.2|7744.2|7729.2|7751.5|7736.5|7743.2|7728.2|31
1679650500000|2023-03-24 09:35:00|7745.2|7730.2|7709.4|7694.4|7747.2|7732.2|7709.4|7694.4|163
1679650800000|2023-03-24 09:40:00|7708.9|7693.9|7689.4|7674.4|7708.9|7693.9|7689.4|7674.4|173
1679651100000|2023-03-24 09:45:00|7688.7|7673.7|7694.2|7679.2|7694.2|7679.2|7687.9|7672.9|123
1679651400000|2023-03-24 09:50:00|7693.7|7678.7|7690.4|7675.4|7694.2|7679.2|7690.4|7675.4|17
1679651700000|2023-03-24 09:55:00|7689.7|7674.7|7694.2|7679.2|7695.2|7680.2|7689.4|7674.4|33
1679652000000|2023-03-24 10:00:00|7693.4|7678.4|7691.4|7676.4|7694.7|7679.7|7690.4|7675.4|33
1679652300000|2023-03-24 10:05:00|7691.7|7676.7|7689|7674|7694.2|7679.2|7687.2|7672.2|127
1679652600000|2023-03-24 10:10:00|7689.2|7674.2|7678.2|7663.2|7691.5|7676.5|7678.2|7663.2|143
1679652900000|2023-03-24 10:15:00|7679.2|7664.2|7681.9|7666.9|7682.4|7667.4|7678.2|7663.2|62
1679653200000|2023-03-24 10:20:00|7681.7|7666.7|7681.5|7666.5|7693|7678|7681.2|7666.2|50
1679653500000|2023-03-24 10:25:00|7680.5|7665.5|7681|7666|7685.5|7670.5|7677.4|7662.4|29
1679653800000|2023-03-24 10:30:00|7680.5|7665.5|7679|7664|7685|7670|7679|7664|9
1679654100000|2023-03-24 10:35:00|7678|7663|7678.7|7663.7|7679.2|7664.2|7673.5|7658.5|31
1679654400000|2023-03-24 10:40:00|7678.5|7663.5|7674.7|7659.7|7684.2|7669.2|7674.7|7659.7|34
1679654700000|2023-03-24 10:45:00|7674.5|7659.5|7676.2|7661.2|7677.5|7662.5|7673.7|7658.7|22
1679655000000|2023-03-24 10:50:00|7676|7661|7676.5|7661.5|7680|7665|7675.2|7660.2|21
1679655300000|2023-03-24 10:55:00|7676|7661|7672|7657|7676|7661|7669.2|7654.2|31
1679655600000|2023-03-24 11:00:00|7671.5|7656.5|7659|7644|7677.2|7662.2|7654|7639|160
1679655900000|2023-03-24 11:05:00|7658.7|7643.7|7661.5|7646.5|7664.8|7649.8|7653|7638|92
1679656200000|2023-03-24 11:10:00|7660|7645|7662|7647|7665|7650|7654.7|7639.7|46
1679656500000|2023-03-24 11:15:00|7661.5|7646.5|7669.8|7654.8|7669.8|7654.8|7654.8|7639.8|52
1679656800000|2023-03-24 11:20:00|7668.8|7653.8|7674|7659|7680.8|7665.8|7665.8|7650.8|50
1679657100000|2023-03-24 11:25:00|7674.3|7659.3|7672.3|7657.3|7689.3|7674.3|7668.5|7653.5|69
1679657400000|2023-03-24 11:30:00|7672|7657|7674.8|7659.8|7707|7692|7670|7655|63
1679657700000|2023-03-24 11:35:00|7680|7665|7665|7650|7680|7665|7662|7647|67
1679658000000|2023-03-24 11:40:00|7665.5|7650.5|7664|7649|7670.5|7655.5|7663.5|7648.5|49
1679658300000|2023-03-24 11:45:00|7662.2|7647.2|7652.8|7637.8|7662.2|7647.2|7652.5|7637.5|61
1679658600000|2023-03-24 11:50:00|7653|7638|7656.8|7641.8|7657.5|7642.5|7649|7634|71
1679658900000|2023-03-24 11:55:00|7653.8|7638.8|7657.5|7642.5|7660.3|7645.3|7651.3|7636.3|50
1679659200000|2023-03-24 12:00:00|7657.3|7642.3|7639.3|7624.3|7660.8|7645.8|7638.8|7623.8|218
1679659500000|2023-03-24 12:05:00|7639.5|7624.5|7650.8|7635.8|7652.6|7637.6|7639.5|7624.5|101
1679659800000|2023-03-24 12:10:00|7650.3|7635.3|7649.3|7634.3|7662.5|7647.5|7649.3|7634.3|78
1679660100000|2023-03-24 12:15:00|7651.3|7636.3|7650.3|7635.3|7654.8|7639.8|7639|7624|89
1679660400000|2023-03-24 12:20:00|7649.8|7634.8|7652.3|7637.3|7661|7646|7646|7631|109
1679660700000|2023-03-24 12:25:00|7651.5|7636.5|7644.8|7629.8|7659.3|7644.3|7644.3|7629.3|139
1679661000000|2023-03-24 12:30:00|7644.3|7629.3|7644.8|7629.8|7646.5|7631.5|7631.3|7616.3|204
1679661300000|2023-03-24 12:35:00|7645|7630|7635|7620|7645|7630|7633.3|7618.3|143
1679661600000|2023-03-24 12:40:00|7634.8|7619.8|7617|7602|7636|7621|7615|7600|264
1679661900000|2023-03-24 12:45:00|7616.8|7601.8|7614.5|7599.5|7621.3|7606.3|7611.3|7596.3|147
1679662200000|2023-03-24 12:50:00|7614|7599|7635|7620|7637.3|7622.3|7613.5|7598.5|234
1679662500000|2023-03-24 12:55:00|7634.5|7619.5|7664.3|7649.3|7676.8|7661.8|7633.8|7618.8|86
1679662800000|2023-03-24 13:00:00|7663.5|7648.5|7664.3|7649.3|7677.6|7662.6|7663.5|7648.5|41
1679663100000|2023-03-24 13:05:00|7664.1|7649.1|7671.3|7656.3|7671.6|7656.6|7662.6|7647.6|72
1679663400000|2023-03-24 13:10:00|7670.8|7655.8|7668.1|7653.1|7672.8|7657.8|7664.8|7649.8|41
1679663700000|2023-03-24 13:15:00|7668.3|7653.3|7670.8|7655.8|7672.1|7657.1|7663.6|7648.6|44
1679664000000|2023-03-24 13:20:00|7671.1|7656.1|7693.3|7678.3|7696.1|7681.1|7670.1|7655.1|66
1679664300000|2023-03-24 13:25:00|7694.6|7679.6|7688.3|7673.3|7696.3|7681.3|7686.6|7671.6|35
1679664600000|2023-03-24 13:30:00|7687.6|7672.6|7681.8|7666.8|7690.6|7675.6|7671.3|7656.3|123
1679664900000|2023-03-24 13:35:00|7681.3|7666.3|7672.1|7657.1|7683.8|7668.8|7668.8|7653.8|53
1679665200000|2023-03-24 13:40:00|7670.8|7655.8|7644.3|7629.3|7672.6|7657.6|7634.6|7619.6|111
1679665500000|2023-03-24 13:45:00|7643.1|7628.1|7671.1|7656.1|7679.1|7664.1|7639.3|7624.3|306
1679665800000|2023-03-24 13:50:00|7670.9|7655.9|7690.4|7675.4|7690.4|7675.4|7670.9|7655.9|142
1679666100000|2023-03-24 13:55:00|7696.4|7681.4|7699.9|7684.9|7713.6|7698.6|7696.4|7681.4|171
1679666400000|2023-03-24 14:00:00|7700.1|7685.1|7705.4|7690.4|7746.4|7731.4|7700.1|7685.1|166
1679666700000|2023-03-24 14:05:00|7705.6|7690.6|7702.1|7687.1|7730.4|7715.4|7701.6|7686.6|104
1679667000000|2023-03-24 14:10:00|7702.4|7687.4|7702.4|7687.4|7712.4|7697.4|7694.9|7679.9|94
1679667300000|2023-03-24 14:15:00|7702.1|7687.1|7687.1|7672.1|7708.4|7693.4|7687.1|7672.1|58
1679667600000|2023-03-24 14:20:00|7686.4|7671.4|7683.9|7668.9|7687.1|7672.1|7675.9|7660.9|126
1679667900000|2023-03-24 14:25:00|7684.1|7669.1|7718.9|7703.9|7726.4|7711.4|7684.1|7669.1|158
1679668200000|2023-03-24 14:30:00|7714.4|7699.4|7704.6|7689.6|7722.4|7707.4|7700.9|7685.9|143
1679668500000|2023-03-24 14:35:00|7704.1|7689.1|7739.4|7724.4|7745.1|7730.1|7704.1|7689.1|177
1679668800000|2023-03-24 14:40:00|7736.6|7721.6|7726.9|7711.9|7739.6|7724.6|7726.9|7711.9|98
1679669100000|2023-03-24 14:45:00|7727.1|7712.1|7683.1|7668.1|7733.9|7718.9|7679.9|7664.9|189
1679669400000|2023-03-24 14:50:00|7683.4|7668.4|7675.4|7660.4|7687.1|7672.1|7673.6|7658.6|103
1679669700000|2023-03-24 14:55:00|7675.6|7660.6|7670.6|7655.6|7684.6|7669.6|7668.6|7653.6|94
1679670000000|2023-03-24 15:00:00|7670.1|7655.1|7655.9|7640.9|7674.4|7659.4|7655.6|7640.6|144
1679670300000|2023-03-24 15:05:00|7656.1|7641.1|7638.1|7623.1|7657.1|7642.1|7633.4|7618.4|165
1679670600000|2023-03-24 15:10:00|7638.4|7623.4|7619.9|7604.9|7638.9|7623.9|7618.4|7603.4|171
1679670900000|2023-03-24 15:15:00|7618.9|7603.9|7619.9|7604.9|7635.2|7620.2|7616.1|7601.1|323
1679671200000|2023-03-24 15:20:00|7619.1|7604.1|7627.2|7612.2|7634.7|7619.7|7617.1|7602.1|105
1679671500000|2023-03-24 15:25:00|7627.6|7612.6|7652.9|7637.9|7654.2|7639.2|7627.4|7612.4|215
1679671800000|2023-03-24 15:30:00|7652.7|7637.7|7649.2|7634.2|7661.9|7646.9|7636.4|7621.4|71
1679672100000|2023-03-24 15:35:00|7650.2|7635.2|7663.9|7648.9|7664.9|7649.9|7648.2|7633.2|62
1679672400000|2023-03-24 15:40:00|7664.2|7649.2|7663.7|7648.7|7674.4|7659.4|7660.7|7645.7|51
1679672700000|2023-03-24 15:45:00|7663.2|7648.2|7694.4|7679.4|7700.7|7685.7|7662.9|7647.9|164
1679673000000|2023-03-24 15:50:00|7695.4|7680.4|7704.2|7689.2|7715.9|7700.9|7695.4|7680.4|141
1679673300000|2023-03-24 15:55:00|7706.4|7691.4|7712.7|7697.7|7730.7|7715.7|7703.9|7688.9|271
1679673600000|2023-03-24 16:00:00|7714|7699|7719.7|7704.7|7743.2|7728.2|7712.2|7697.2|92
1679673900000|2023-03-24 16:05:00|7725.2|7710.2|7699.7|7684.7|7732.2|7717.2|7699.7|7684.7|266
1679674200000|2023-03-24 16:10:00|7700.2|7685.2|7719.7|7704.7|7722.7|7707.7|7699.9|7684.9|95
1679674500000|2023-03-24 16:15:00|7718.7|7703.7|7666.4|7651.4|7718.7|7703.7|7663.9|7648.9|116
1679674800000|2023-03-24 16:20:00|7661.7|7646.7|7674.4|7659.4|7683.4|7668.4|7652.9|7637.9|147
1679675100000|2023-03-24 16:25:00|7675.2|7660.2|7672.9|7657.9|7678.7|7663.7|7668.7|7653.7|69
1679675400000|2023-03-24 16:30:00|7673.9|7658.9|7677.4|7662.4|7689.4|7674.4|7672.9|7657.9|59
1679675700000|2023-03-24 16:35:00|7681.9|7666.9|7708.5|7693.5|7714.7|7699.7|7681.9|7666.9|79
1679676000000|2023-03-24 16:40:00|7706.2|7691.2|7706|7691|7710.2|7695.2|7702.2|7687.2|39
1679676300000|2023-03-24 16:45:00|7706.2|7691.2|7723.7|7708.7|7726.7|7711.7|7704.2|7689.2|76
1679676600000|2023-03-24 16:50:00|7725.2|7710.2|7721|7706|7725.2|7710.2|7708.5|7693.5|66
1679676900000|2023-03-24 16:55:00|7721.5|7706.5|7725.5|7710.5|7729.7|7714.7|7721.5|7706.5|53
1679677200000|2023-03-24 17:00:00|7725.7|7710.7|7719.2|7704.2|7730.7|7715.7|7719.2|7704.2|42
1679677500000|2023-03-24 17:05:00|7719.7|7704.7|7710.5|7695.5|7726|7711|7707.2|7692.2|39
1679677800000|2023-03-24 17:10:00|7710.7|7695.7|7710.2|7695.2|7713|7698|7704.2|7689.2|47
1679678100000|2023-03-24 17:15:00|7710.7|7695.7|7707.2|7692.2|7722.7|7707.7|7706.5|7691.5|44
1679678400000|2023-03-24 17:20:00|7707.7|7692.7|7716.5|7701.5|7719|7704|7707.7|7692.7|52
1679678700000|2023-03-24 17:25:00|7716.2|7701.2|7697.7|7682.7|7716.2|7701.2|7690.2|7675.2|41
1679679000000|2023-03-24 17:30:00|7698|7683|7707.7|7692.7|7710.2|7695.2|7697.7|7682.7|44
1679679300000|2023-03-24 17:35:00|7707.8|7692.8|7703.2|7688.2|7707.8|7692.8|7700.5|7685.5|51
1679679600000|2023-03-24 17:40:00|7702.8|7687.8|7694|7679|7702.8|7687.8|7693|7678|27
1679679900000|2023-03-24 17:45:00|7693.2|7678.2|7690|7675|7696.3|7681.3|7689.5|7674.5|36
1679680200000|2023-03-24 17:50:00|7690.8|7675.8|7680.3|7665.3|7693.5|7678.5|7670.3|7655.3|92
1679680500000|2023-03-24 17:55:00|7680.8|7665.8|7680.5|7665.5|7684|7669|7680|7665|31
1679680800000|2023-03-24 18:00:00|7681|7666|7677.3|7662.3|7686.5|7671.5|7669.3|7654.3|133
1679681100000|2023-03-24 18:05:00|7677|7662|7678.5|7663.5|7689|7674|7676.8|7661.8|142
1679681400000|2023-03-24 18:10:00|7677.8|7662.8|7698.5|7683.5|7700|7685|7674.3|7659.3|928
1679681700000|2023-03-24 18:15:00|7699|7684|7705.3|7690.3|7716.5|7701.5|7693.5|7678.5|146
1679682000000|2023-03-24 18:20:00|7704.5|7689.5|7704.5|7689.5|7704.5|7689.5|7704.5|7689.5|0
1679878800000|2023-03-27 01:00:00|7751.7|7714.2|7739.4|7724.4|7758.9|7741.4|7732.1|7713.7|73
1679879100000|2023-03-27 01:05:00|7739.9|7724.9|7733.4|7718.4|7742.6|7727.6|7721.2|7706.2|45
1679879400000|2023-03-27 01:10:00|7734.4|7719.4|7724.2|7709.2|7736.4|7721.4|7721.4|7706.4|6
1679879700000|2023-03-27 01:15:00|7728.9|7713.9|7735.7|7720.7|7736.8|7721.8|7722.4|7707.4|19
1679880000000|2023-03-27 01:20:00|7735.2|7720.2|7739.2|7724.2|7747.2|7732.2|7732.4|7717.4|28
1679880300000|2023-03-27 01:25:00|7740.9|7725.9|7739.7|7724.7|7749.7|7734.7|7739.7|7724.7|13
1679880600000|2023-03-27 01:30:00|7738.9|7723.9|7714.7|7699.7|7738.9|7723.9|7714.7|7699.7|21
1679880900000|2023-03-27 01:35:00|7714|7699|7706.9|7691.9|7721.4|7706.4|7706.9|7691.9|7
1679881200000|2023-03-27 01:40:00|7706.2|7691.2|7717.4|7702.4|7724.4|7709.4|7705.4|7690.4|15
1679881500000|2023-03-27 01:45:00|7715.8|7700.8|7723.9|7708.9|7725.1|7710.1|7711.7|7696.7|4
1679881800000|2023-03-27 01:50:00|7723.6|7708.6|7699.6|7684.6|7723.6|7708.6|7697.4|7682.4|18
1679882100000|2023-03-27 01:55:00|7700.4|7685.4|7706.4|7691.4|7706.4|7691.4|7700.4|7685.4|2
1679882400000|2023-03-27 02:00:00|7705.2|7690.2|7706|7691|7706.2|7691.2|7703.2|7688.2|27
1679882700000|2023-03-27 02:05:00|7707.7|7692.7|7705.7|7690.7|7709.2|7694.2|7704.2|7689.2|7
1679883000000|2023-03-27 02:10:00|7704.7|7689.7|7718|7693|7718|7693.5|7704.2|7689.2|8
1679883300000|2023-03-27 02:15:00|7717.7|7692.7|7710|7695|7717.7|7698|7706.5|7691.5|6
1679883600000|2023-03-27 02:20:00|7710.7|7695.7|7722.7|7707.7|7726.2|7711.2|7710.7|7695.7|15
1679883900000|2023-03-27 02:25:00|7720.2|7705.2|7721.2|7706.2|7721.2|7706.2|7720.2|7705.2|0
1679884200000|2023-03-27 02:30:00|7713.7|7698.7|7707|7692|7718.2|7703.2|7707|7692|5
1679884500000|2023-03-27 02:35:00|7706.4|7691.4|7706.7|7691.7|7710.7|7695.7|7705.7|7690.7|4
1679884800000|2023-03-27 02:40:00|7706.2|7691.2|7707|7692|7707|7692|7704.7|7689.7|4
1679885100000|2023-03-27 02:45:00|7706.7|7691.7|7706.5|7691.5|7706.7|7691.7|7706.5|7691.5|4
1679885400000|2023-03-27 02:50:00|7708.4|7693.4|7715.7|7700.7|7715.7|7700.7|7707|7692|8
1679885700000|2023-03-27 02:55:00|7716.2|7701.2|7718.7|7703.7|7718.7|7703.7|7716.2|7701.2|0
1679886000000|2023-03-27 03:00:00|7718.2|7703.2|7716.7|7701.7|7718.2|7703.2|7716.2|7701.2|3
1679886300000|2023-03-27 03:05:00|7717|7702|7715.7|7700.7|7717.2|7702.2|7713.2|7698.2|8
1679886600000|2023-03-27 03:10:00|7714.1|7699.1|7716.3|7701.3|7716.8|7701.8|7712.2|7697.2|2
1679886900000|2023-03-27 03:15:00|7717.3|7702.3|7719.8|7704.8|7719.8|7704.8|7716.7|7701.7|0
1679887200000|2023-03-27 03:20:00|7719.1|7704.1|7711.7|7696.7|7719.1|7704.1|7710.7|7695.7|6
1679887500000|2023-03-27 03:25:00|7711.2|7696.2|7711.2|7696.2|7712.2|7697.2|7711.2|7696.2|0
1679887800000|2023-03-27 03:30:00|7713.9|7698.9|7716.7|7701.7|7716.7|7701.7|7713.2|7698.2|1
1679888100000|2023-03-27 03:35:00|7716.8|7701.8|7727.7|7712.7|7727.7|7712.7|7716.3|7701.3|4
1679888400000|2023-03-27 03:40:00|7727.2|7712.2|7727.7|7712.7|7727.7|7712.7|7727.2|7712.2|0
1679888700000|2023-03-27 03:45:00|7728.7|7713.7|7728.7|7713.7|7728.7|7713.7|7728.7|7713.7|0
1679889000000|2023-03-27 03:50:00|7729.7|7714.7|7731|7716|7731.3|7716.3|7729.7|7714.7|0
1679889300000|2023-03-27 03:55:00|7730.1|7715.1|7730.2|7715.2|7731.2|7716.2|7729.7|7714.7|1
1679889600000|2023-03-27 04:00:00|7731.6|7716.6|7730.3|7715.3|7734.3|7719.3|7730.3|7715.3|3
1679889900000|2023-03-27 04:05:00|7729.8|7714.8|7729.3|7714.3|7729.8|7714.8|7729.3|7714.3|0
1679890200000|2023-03-27 04:10:00|7729.8|7714.8|7730.8|7715.8|7730.8|7715.8|7729.8|7714.8|0
1679890500000|2023-03-27 04:15:00|7729.3|7714.3|7729.3|7714.3|7729.3|7714.3|7728.3|7713.3|0
1679890800000|2023-03-27 04:20:00|7729.5|7714.5|7729.5|7714.5|7729.5|7714.5|7729|7714|0
1679891100000|2023-03-27 04:25:00|7729.7|7714.7|7729|7714|7730.3|7715.3|7728.8|7713.8|0
1679891700000|2023-03-27 04:35:00|7728.8|7713.8|7728.8|7713.8|7728.8|7713.8|7728.8|7713.8|0
1679892000000|2023-03-27 04:40:00|7728.6|7713.6|7727|7712|7728.6|7713.6|7726.3|7711.3|0
1679892900000|2023-03-27 04:55:00|7726.8|7711.8|7728.3|7713.3|7728.3|7713.3|7726.8|7711.8|0
1679893200000|2023-03-27 05:00:00|7728|7713|7727.5|7712.5|7728.3|7713.3|7727|7712|0
1679893500000|2023-03-27 05:05:00|7727.8|7712.8|7727.5|7712.5|7728|7713|7726.8|7711.8|0
1679893800000|2023-03-27 05:10:00|7727.6|7712.6|7726.8|7711.8|7727.6|7712.6|7726.8|7711.8|0
1679894100000|2023-03-27 05:15:00|7727.6|7712.6|7726.8|7711.8|7727.6|7712.6|7726.8|7711.8|0
1679894400000|2023-03-27 05:20:00|7728.1|7713.1|7727.8|7712.8|7728.1|7713.1|7726.8|7711.8|0
1679894700000|2023-03-27 05:25:00|7728.1|7713.1|7723.3|7708.3|7728.6|7713.6|7723.3|7708.3|2
1679895000000|2023-03-27 05:30:00|7723.8|7708.8|7726.6|7711.6|7726.6|7711.6|7723.8|7708.8|2
1679895300000|2023-03-27 05:35:00|7723.1|7708.1|7716.3|7701.3|7723.3|7708.3|7715.8|7700.8|8
1679895600000|2023-03-27 05:40:00|7717.7|7702.7|7720.1|7705.1|7720.3|7705.3|7717.7|7702.7|1
1679895900000|2023-03-27 05:45:00|7721.5|7706.5|7722|7707|7722.5|7707.5|7721.5|7706.5|0
1679896200000|2023-03-27 05:50:00|7723.5|7708.5|7720.8|7705.8|7723.8|7708.8|7720.6|7705.6|1
1679896500000|2023-03-27 05:55:00|7719.6|7704.6|7721.5|7706.5|7722|7707|7718.1|7703.1|1
1679896800000|2023-03-27 06:00:00|7722.1|7707.1|7721.6|7706.6|7725.1|7710.1|7721|7706|2
1679897100000|2023-03-27 06:05:00|7723.1|7708.1|7721.1|7706.1|7723.1|7708.1|7721.1|7706.1|0
1679897400000|2023-03-27 06:10:00|7721.6|7706.6|7717.4|7702.4|7728.3|7713.3|7716.9|7701.9|18
1679897700000|2023-03-27 06:15:00|7716.9|7701.9|7714.9|7699.9|7717.4|7702.4|7713.4|7698.4|10
1679898000000|2023-03-27 06:20:00|7715.4|7700.4|7714.4|7699.4|7715.4|7700.4|7713.9|7698.9|1
1679898300000|2023-03-27 06:25:00|7713.9|7698.9|7717.4|7702.4|7717.4|7702.4|7713.9|7698.9|1
1679898600000|2023-03-27 06:30:00|7720.3|7705.3|7731.8|7716.8|7731.8|7716.8|7720.3|7705.3|4
1679898900000|2023-03-27 06:35:00|7729.1|7714.1|7728.4|7713.4|7730.8|7715.8|7726.9|7711.9|28
1679899200000|2023-03-27 06:40:00|7728.2|7713.2|7726.9|7711.9|7728.9|7713.9|7726.4|7711.4|0
1679899500000|2023-03-27 06:45:00|7727.4|7712.4|7727.4|7712.4|7727.4|7712.4|7726.9|7711.9|1
1679899800000|2023-03-27 06:50:00|7726.9|7711.9|7725.9|7710.9|7726.9|7711.9|7725.4|7710.4|3
1679900100000|2023-03-27 06:55:00|7726.1|7711.1|7729.4|7714.4|7730.6|7715.6|7726.1|7711.1|2
1679900400000|2023-03-27 07:00:00|7728.9|7713.9|7729.9|7714.9|7729.9|7714.9|7724.9|7709.9|6
1679900700000|2023-03-27 07:05:00|7729.7|7714.7|7729.9|7714.9|7730.4|7715.4|7723.4|7708.4|9
1679901000000|2023-03-27 07:10:00|7727.9|7712.9|7715.7|7700.7|7729.4|7714.4|7715.7|7700.7|31
1679901300000|2023-03-27 07:15:00|7714.7|7699.7|7725.9|7710.9|7726.7|7711.7|7714.4|7699.4|10
1679901600000|2023-03-27 07:20:00|7725.4|7710.4|7717.9|7702.9|7725.4|7710.4|7717.9|7702.9|8
1679901900000|2023-03-27 07:25:00|7719.7|7704.7|7717.4|7702.4|7721.4|7706.4|7714.4|7699.4|4
1679902200000|2023-03-27 07:30:00|7717.9|7702.9|7709.9|7694.9|7720.4|7705.4|7709.4|7694.4|8
1679902500000|2023-03-27 07:35:00|7711.3|7696.3|7712.9|7697.9|7721.4|7706.4|7709.4|7694.4|12
1679902800000|2023-03-27 07:40:00|7712.7|7697.7|7707.7|7692.7|7714.8|7699.8|7707.7|7692.7|4
1679903100000|2023-03-27 07:45:00|7710.9|7695.9|7704.2|7689.2|7710.9|7695.9|7698.2|7683.2|23
1679903400000|2023-03-27 07:50:00|7706.2|7691.2|7714.5|7699.5|7714.5|7699.5|7704.7|7689.7|30
1679903700000|2023-03-27 07:55:00|7714.7|7699.7|7721.4|7706.4|7723.7|7708.7|7714.7|7699.7|4
1679904000000|2023-03-27 08:00:00|7721.2|7706.2|7719.7|7704.7|7722.7|7707.7|7717.4|7702.4|6
1679904300000|2023-03-27 08:05:00|7720.7|7705.7|7719.7|7704.7|7724.4|7709.4|7718.2|7703.2|13
1679904600000|2023-03-27 08:10:00|7721.2|7706.2|7720.7|7705.7|7721.5|7706.5|7718.2|7703.2|1
1679904900000|2023-03-27 08:15:00|7720.2|7705.2|7723.9|7708.9|7723.9|7708.9|7713.5|7698.5|22
1679905200000|2023-03-27 08:20:00|7724.9|7709.9|7731.2|7716.2|7733.4|7718.4|7724.9|7709.9|5
1679905500000|2023-03-27 08:25:00|7731|7716|7726.2|7711.2|7731|7716|7726.2|7711.2|2
1679905800000|2023-03-27 08:30:00|7726.5|7711.5|7724.7|7709.7|7728|7713|7723.7|7708.7|2
1679906100000|2023-03-27 08:35:00|7728.2|7713.2|7734|7719|7736.2|7721.2|7727.5|7712.5|8
1679906400000|2023-03-27 08:40:00|7731.5|7716.5|7725.5|7710.5|7737.4|7722.4|7725|7710|25
1679906700000|2023-03-27 08:45:00|7725.9|7710.9|7724|7709|7728.2|7713.2|7724|7709|3
1679907000000|2023-03-27 08:50:00|7723.7|7708.7|7734.5|7719.5|7735|7720|7723|7708|8
1679907300000|2023-03-27 08:55:00|7736|7721|7733.5|7718.5|7741.5|7726.5|7733.5|7718.5|15
1679907600000|2023-03-27 09:00:00|7735|7720|7736|7721|7736|7721|7732.5|7717.5|5
1679907900000|2023-03-27 09:05:00|7736.5|7721.5|7748.2|7733.2|7753.7|7738.7|7736.5|7721.5|19
1679908200000|2023-03-27 09:10:00|7747.7|7732.7|7750|7735|7751.2|7736.2|7741.5|7726.5|45
1679908500000|2023-03-27 09:15:00|7750.2|7735.2|7758.2|7743.2|7758.2|7743.2|7750.2|7735.2|9
1679908800000|2023-03-27 09:20:00|7756|7741|7765.2|7750.2|7774.5|7759.5|7751.5|7736.5|39
1679909100000|2023-03-27 09:25:00|7765|7750|7766.7|7751.7|7767.5|7752.5|7762.2|7747.2|7
1679909400000|2023-03-27 09:30:00|7765.7|7750.7|7766.7|7751.7|7768.7|7753.7|7765.7|7750.7|4
1679909700000|2023-03-27 09:35:00|7767.7|7752.7|7767.5|7752.5|7768.2|7753.2|7760.5|7745.5|12
1679910000000|2023-03-27 09:40:00|7767.7|7752.7|7763.7|7748.7|7767.7|7752.7|7763.2|7748.2|10
1679910300000|2023-03-27 09:45:00|7764.7|7749.7|7773|7758|7776.5|7761.5|7764.7|7749.7|10
1679910600000|2023-03-27 09:50:00|7773.2|7758.2|7783.2|7768.2|7783.9|7768.9|7773.2|7758.2|11
1679910900000|2023-03-27 09:55:00|7782.9|7767.9|7772.8|7757.8|7785|7770|7771.8|7756.8|14
1679911200000|2023-03-27 10:00:00|7773|7758|7773.8|7758.8|7784.5|7769.5|7772.8|7757.8|8
1679911500000|2023-03-27 10:05:00|7774|7759|7773.3|7758.3|7778.8|7763.8|7772.3|7757.3|6
1679911800000|2023-03-27 10:10:00|7773.7|7758.7|7777.8|7762.8|7777.8|7762.8|7768.8|7753.8|31
1679912100000|2023-03-27 10:15:00|7776.6|7761.6|7773|7758|7776.6|7761.6|7769.8|7754.8|3
1679912400000|2023-03-27 10:20:00|7772.5|7757.5|7776.9|7761.9|7777.8|7762.8|7771.5|7756.5|3
1679912700000|2023-03-27 10:25:00|7778|7763|7778.5|7763.5|7781|7766|7775.5|7760.5|7
1679913000000|2023-03-27 10:30:00|7778.8|7763.8|7775.8|7760.8|7779|7764|7772.5|7757.5|5
1679913300000|2023-03-27 10:35:00|7776.1|7761.1|7777|7762|7777.2|7762.2|7775.6|7760.6|3
1679913600000|2023-03-27 10:40:00|7784.2|7769.2|7799.5|7784.5|7799.5|7784.5|7782|7767|42
1679913900000|2023-03-27 10:45:00|7800|7785|7782.8|7767.8|7800|7785|7782.8|7767.8|10
1679914200000|2023-03-27 10:50:00|7785.7|7770.7|7786.6|7771.6|7786.6|7771.6|7782|7767|16
1679914500000|2023-03-27 10:55:00|7786.8|7771.8|7786.6|7771.6|7787.5|7772.5|7786.3|7771.3|2
1679914800000|2023-03-27 11:00:00|7785.2|7770.2|7784.8|7769.8|7785.6|7770.6|7782.6|7767.6|13
1679915100000|2023-03-27 11:05:00|7784.6|7769.6|7768.6|7753.6|7785.1|7770.1|7767.1|7752.1|18
1679915400000|2023-03-27 11:10:00|7768.8|7753.8|7773.3|7758.3|7779.3|7764.3|7768.8|7753.8|4
1679915700000|2023-03-27 11:15:00|7773.4|7758.4|7776.8|7761.8|7776.8|7761.8|7772.8|7757.8|1
1679916000000|2023-03-27 11:20:00|7777.5|7762.5|7765.6|7750.6|7779.4|7764.4|7765.6|7750.6|27
1679916300000|2023-03-27 11:25:00|7765.4|7750.4|7766.8|7751.8|7767.4|7752.4|7760.6|7745.6|10
1679916600000|2023-03-27 11:30:00|7766.4|7751.4|7771.6|7756.6|7772.8|7757.8|7765.8|7750.8|5
1679916900000|2023-03-27 11:35:00|7772.8|7757.8|7767.6|7752.6|7775.3|7760.3|7767.1|7752.1|4
1679917200000|2023-03-27 11:40:00|7767.8|7752.8|7782.1|7767.1|7782.1|7767.1|7767.8|7752.8|19
1679917500000|2023-03-27 11:45:00|7782.3|7767.3|7794.1|7779.1|7798.8|7783.8|7781.8|7766.8|49
1679917800000|2023-03-27 11:50:00|7795.6|7780.6|7812.8|7797.8|7818|7803|7790.4|7775.4|48
1679918100000|2023-03-27 11:55:00|7813.1|7798.1|7813.1|7798.1|7813.6|7798.6|7807.6|7792.6|13
1679918400000|2023-03-27 12:00:00|7813.3|7798.3|7823|7808|7836.8|7821.8|7812|7797|137
1679918700000|2023-03-27 12:05:00|7823.8|7808.8|7825.2|7810.2|7827.3|7812.3|7816.7|7801.7|36
1679919000000|2023-03-27 12:10:00|7826.7|7811.7|7846.9|7831.9|7846.9|7831.9|7825.2|7810.2|116
1679919300000|2023-03-27 12:15:00|7848|7833|7836|7821|7858.4|7843.4|7829.7|7814.7|129
1679919600000|2023-03-27 12:20:00|7832.6|7817.6|7845.7|7830.7|7846.5|7831.5|7832.6|7817.6|59
1679919900000|2023-03-27 12:25:00|7845.5|7830.5|7835.8|7820.8|7849.4|7834.4|7831|7816|35
1679920200000|2023-03-27 12:30:00|7835.5|7820.5|7837|7822|7847.2|7832.2|7835.5|7820.5|47
1679920500000|2023-03-27 12:35:00|7836.2|7821.2|7828.2|7813.2|7837.5|7822.5|7822.6|7807.6|68
1679920800000|2023-03-27 12:40:00|7828.5|7813.5|7826.6|7811.6|7844|7829|7826.1|7811.1|40
1679921100000|2023-03-27 12:45:00|7826.3|7811.3|7817.9|7802.9|7826.3|7811.3|7811.1|7796.1|90
1679921400000|2023-03-27 12:50:00|7818.1|7803.1|7843.1|7828.1|7843.1|7828.1|7818.1|7803.1|43
1679921700000|2023-03-27 12:55:00|7841.6|7826.6|7838.5|7823.5|7842.1|7827.1|7829.1|7814.1|140
1679922000000|2023-03-27 13:00:00|7838.8|7823.8|7835.6|7820.6|7839.5|7824.5|7833.1|7818.1|25
1679922300000|2023-03-27 13:05:00|7836.5|7821.5|7833.6|7818.6|7836.5|7821.5|7826.6|7811.6|56
1679922600000|2023-03-27 13:10:00|7833.3|7818.3|7836.4|7821.4|7839.5|7824.5|7830.8|7815.8|69
1679922900000|2023-03-27 13:15:00|7836.1|7821.1|7842.8|7827.8|7844|7829|7835.4|7820.4|37
1679923200000|2023-03-27 13:20:00|7843.9|7828.9|7865|7850|7872.5|7857.5|7843.9|7828.9|95
1679923500000|2023-03-27 13:25:00|7866.1|7851.1|7881.5|7866.5|7883.5|7868.5|7861.4|7846.4|65
1679923800000|2023-03-27 13:30:00|7879.9|7864.9|7867.6|7852.6|7884.1|7869.1|7860.8|7845.8|176
1679924100000|2023-03-27 13:35:00|7867.8|7852.8|7861.3|7846.3|7873.4|7858.4|7860.1|7845.1|107
1679924400000|2023-03-27 13:40:00|7862.6|7847.6|7881.9|7866.9|7882.6|7867.6|7856.3|7841.3|162
1679924700000|2023-03-27 13:45:00|7882.1|7867.1|7892.3|7877.3|7903.1|7888.1|7879.9|7864.9|308
1679925000000|2023-03-27 13:50:00|7892.1|7877.1|7923.3|7908.3|7930.4|7915.4|7892.1|7877.1|311
1679925300000|2023-03-27 13:55:00|7923.1|7908.1|7907.6|7892.6|7923.8|7908.8|7894|7879|161
1679925600000|2023-03-27 14:00:00|7908.7|7893.7|7911.8|7896.8|7922.3|7907.3|7884.1|7869.1|214
1679925900000|2023-03-27 14:05:00|7912|7897|7918.9|7903.9|7920.8|7905.8|7911.5|7896.5|178
1679926200000|2023-03-27 14:10:00|7921|7906|7930.9|7915.9|7937.8|7922.8|7920.1|7905.1|207
1679926500000|2023-03-27 14:15:00|7931.2|7916.2|7937.4|7922.4|7943.8|7928.8|7929.7|7914.7|200
1679926800000|2023-03-27 14:20:00|7937.2|7922.2|7950.4|7935.4|7951.3|7936.3|7935.5|7920.5|226
1679927100000|2023-03-27 14:25:00|7950.8|7935.8|7934.9|7919.9|7951.1|7936.1|7928.5|7913.5|197
1679927400000|2023-03-27 14:30:00|7933|7918|7931.2|7916.2|7935.2|7920.2|7912.5|7897.5|287
1679927700000|2023-03-27 14:35:00|7931.5|7916.5|7932.6|7917.6|7934.1|7919.1|7916|7901|186
1679928000000|2023-03-27 14:40:00|7932.9|7917.9|7921.7|7906.7|7935.4|7920.4|7921.2|7906.2|119
1679928300000|2023-03-27 14:45:00|7921.9|7906.9|7925.2|7910.2|7931.5|7916.5|7917.3|7902.3|135
1679928600000|2023-03-27 14:50:00|7924.7|7909.7|7937.5|7922.5|7937.7|7922.7|7924.7|7909.7|110
1679928900000|2023-03-27 14:55:00|7937.2|7922.2|7939.7|7924.7|7942.1|7927.1|7934.5|7919.5|102
1679929200000|2023-03-27 15:00:00|7939.5|7924.5|7932.3|7917.3|7939.5|7924.5|7931.1|7916.1|111
1679929500000|2023-03-27 15:05:00|7932.6|7917.6|7923.2|7908.2|7934.4|7919.4|7923.2|7908.2|132
1679929800000|2023-03-27 15:10:00|7922.6|7907.6|7930.8|7915.8|7930.8|7915.8|7913.9|7898.9|132
1679930100000|2023-03-27 15:15:00|7931.1|7916.1|7929.6|7914.6|7931.5|7916.5|7925.7|7910.7|79
1679930400000|2023-03-27 15:20:00|7930|7915|7935.4|7920.4|7943.6|7928.6|7929.8|7914.8|76
1679930700000|2023-03-27 15:25:00|7934.9|7919.9|7937.8|7922.8|7940.8|7925.8|7929.3|7914.3|73
1679931000000|2023-03-27 15:30:00|7938|7923|7947.4|7932.4|7947.4|7932.4|7937.7|7922.7|210
1679931300000|2023-03-27 15:35:00|7947.7|7932.7|7960.1|7945.1|7963.3|7948.3|7947|7932|260
1679931600000|2023-03-27 15:40:00|7960.4|7945.4|7968|7953|7976.1|7961.1|7957.7|7942.7|388
1679931900000|2023-03-27 15:45:00|7968.2|7953.2|7966.6|7951.6|7975|7960|7966.6|7951.6|207
1679932200000|2023-03-27 15:50:00|7966.3|7951.3|7960.6|7945.6|7966.3|7951.3|7960.4|7945.4|149
1679932500000|2023-03-27 15:55:00|7961.8|7946.8|7969.9|7954.9|7971.2|7956.2|7959.4|7944.4|138
1679932800000|2023-03-27 16:00:00|7969.6|7954.6|7970.4|7955.4|7970.9|7955.9|7964.1|7949.1|130
1679933100000|2023-03-27 16:05:00|7970.1|7955.1|7967.5|7952.5|7977.9|7962.9|7967.2|7952.2|205
1679933400000|2023-03-27 16:10:00|7967.9|7952.9|7979.3|7964.3|7981.2|7966.2|7967|7952|126
1679933700000|2023-03-27 16:15:00|7979.9|7964.9|7988.3|7973.3|7991.3|7976.3|7979.9|7964.9|432
1679934000000|2023-03-27 16:20:00|7987.1|7972.1|7988.3|7973.3|7988.3|7973.3|7986.6|7971.6|134
1679934600000|2023-03-27 16:30:00|7990.4|7975.4|7987.3|7972.3|7990.4|7975.4|7984.6|7969.6|444
1679934900000|2023-03-27 16:35:00|7988.2|7973.2|7988.5|7973.5|7988.5|7973.5|7986.7|7971.7|130
1679935500000|2023-03-27 16:45:00|7986.7|7971.7|7987.5|7972.5|7988.4|7973.4|7984.6|7969.6|313
1679936100000|2023-03-27 16:55:00|7986.8|7971.8|7988.7|7973.7|7988.7|7973.7|7986.8|7971.8|263
1679936400000|2023-03-27 17:00:00|7989.1|7974.1|7976.3|7961.3|7989.1|7974.1|7975.2|7960.2|206
1679936700000|2023-03-27 17:05:00|7976.1|7961.1|7973.2|7958.2|7979.1|7964.1|7971.5|7956.5|103
1679937000000|2023-03-27 17:10:00|7973.7|7958.7|7981.6|7966.6|7984.4|7969.4|7973.7|7958.7|132
1679937300000|2023-03-27 17:15:00|7981.8|7966.8|7979|7964|7985.9|7970.9|7970.6|7955.6|230
1679937600000|2023-03-27 17:20:00|7979.2|7964.2|7985.7|7970.7|7986.7|7971.7|7979.2|7964.2|116
1679937900000|2023-03-27 17:25:00|7983.2|7968.2|7983.2|7968.2|7983.5|7968.5|7983|7968|435
1679939700000|2023-03-27 17:55:00|7983.1|7968.1|7982.7|7967.7|7987.3|7972.3|7980.9|7965.9|500
1679940000000|2023-03-27 18:00:00|7983.8|7968.8|7986.2|7971.2|7987.5|7972.5|7977.6|7962.6|263
1679940300000|2023-03-27 18:05:00|7987.1|7972.1|7987.6|7972.6|7987.6|7972.6|7986.9|7971.9|324
1679940600000|2023-03-27 18:10:00|7987.8|7972.8|7987.2|7972.2|7988.9|7973.9|7973|7958|492
1679965200000|2023-03-28 01:00:00|8016|8001|8038|8023|8076.4|8056.2|8007|7992|293
1679965500000|2023-03-28 01:05:00|8038.3|8023.3|8030.8|8015.8|8052|8037|8023.2|8008.2|67
1679965800000|2023-03-28 01:10:00|8031.6|8016.6|8027.5|8012.5|8032.3|8017.3|8027.5|8012.5|6
1679966100000|2023-03-28 01:15:00|8026.5|8011.5|8020.1|8005.1|8029|8014|8014.8|7999.8|25
1679966400000|2023-03-28 01:20:00|8027.1|8012.1|8018|8003|8028.9|8013.9|8016|8001|9
1679966700000|2023-03-28 01:25:00|8018.5|8003.5|8022|8007|8026.3|8011.3|8018.5|8003.5|19
1679967000000|2023-03-28 01:30:00|8023.1|8008.1|8024.5|8009.5|8024.5|8009.5|8022|8007|8
1679967300000|2023-03-28 01:35:00|8026.7|8011.7|8025.2|8010.2|8032.7|8017.7|8024.7|8009.7|16
1679967600000|2023-03-28 01:40:00|8023.7|8008.7|8034.2|8019.2|8036.2|8021.2|8023.7|8008.7|8
1679967900000|2023-03-28 01:45:00|8033.7|8018.7|8021.2|8006.2|8033.7|8018.7|8021.2|8006.2|2
1679968200000|2023-03-28 01:50:00|8019.3|8004.3|8019.7|8004.7|8020.2|8005.2|8018.7|8003.7|4
1679968500000|2023-03-28 01:55:00|8025.5|8010.5|8017.3|8002.3|8025.5|8010.5|8011|7996|7
1679968800000|2023-03-28 02:00:00|8017.1|8002.1|8017.8|8002.8|8017.8|8002.8|8016.8|8001.8|0
1679969100000|2023-03-28 02:05:00|8014.5|7999.5|8016.5|8001.5|8016.5|8001.5|8014.2|7999.2|1
1679969400000|2023-03-28 02:10:00|8017.2|8002.2|8015.7|8000.7|8020.2|8005.2|8013|7998|6
1679969700000|2023-03-28 02:15:00|8015.5|8000.5|8015.7|8000.7|8015.7|8000.7|8015.5|8000.5|0
1679970000000|2023-03-28 02:20:00|8014.9|7999.9|8008.7|7993.7|8014.9|7999.9|8005.7|7990.7|21
1679970300000|2023-03-28 02:25:00|8007.7|7992.7|8013.2|7998.2|8013.7|7998.7|8007.2|7992.2|1
1679970600000|2023-03-28 02:30:00|8013.5|7998.5|8021.2|8006.2|8021.2|8006.2|8013.2|7998.2|1
1679970900000|2023-03-28 02:35:00|8022.4|8007.4|8020.8|8005.8|8022.8|8007.8|8020.8|8005.8|2
1679971200000|2023-03-28 02:40:00|8019.8|8004.8|8019.8|8004.8|8019.8|8004.8|8019.8|8004.8|0
1679971800000|2023-03-28 02:50:00|8020|8005|8021.3|8006.3|8021.3|8006.3|8019.8|8004.8|0
1679972100000|2023-03-28 02:55:00|8020.3|8005.3|8022.8|8007.8|8022.8|8007.8|8020.3|8005.3|0
1679972700000|2023-03-28 03:05:00|8023.9|8008.9|8024.8|8009.8|8024.8|8009.8|8023.9|8008.9|1
1679973000000|2023-03-28 03:10:00|8026.7|8011.7|8026.8|8011.8|8027|8012|8026.5|8011.5|1
1679973300000|2023-03-28 03:15:00|8027|8012|8026.8|8011.8|8027|8012|8026.8|8011.8|0
1679973600000|2023-03-28 03:20:00|8026.3|8011.3|8031|8016|8031|8016|8026.3|8011.3|1
1679973900000|2023-03-28 03:25:00|8030.2|8015.2|8030.7|8015.7|8031.2|8016.2|8030.2|8015.2|1
1679974200000|2023-03-28 03:30:00|8030.5|8015.5|8030.7|8015.7|8031.7|8016.7|8030.2|8015.2|1
1679974500000|2023-03-28 03:35:00|8035.3|8020.3|8035.8|8020.8|8036.3|8021.3|8035.3|8020.3|3
1679974800000|2023-03-28 03:40:00|8035.5|8020.5|8031.1|8016.1|8035.5|8020.5|8031.1|8016.1|0
1679975100000|2023-03-28 03:45:00|8031.6|8016.6|8031.6|8016.6|8033.8|8018.8|8031.3|8016.3|0
1679975400000|2023-03-28 03:50:00|8028.9|8013.9|8028.1|8013.1|8028.9|8013.9|8027.8|8012.8|1
1679975700000|2023-03-28 03:55:00|8027.9|8012.9|8027.9|8012.9|8028.1|8013.1|8027.9|8012.9|0
1679976000000|2023-03-28 04:00:00|8028.1|8013.1|8028.1|8013.1|8028.1|8013.1|8028.1|8013.1|0
1679976300000|2023-03-28 04:05:00|8026.9|8011.9|8026.9|8011.9|8026.9|8011.9|8026.9|8011.9|0
1679976600000|2023-03-28 04:10:00|8024.9|8009.9|8022.8|8007.8|8024.9|8009.9|8022.8|8007.8|0
1679976900000|2023-03-28 04:15:00|8022.4|8007.4|8030.3|8015.3|8030.8|8015.8|8021.8|8006.8|7
1679977200000|2023-03-28 04:20:00|8031.2|8016.2|8039.8|8024.8|8039.8|8024.8|8031.2|8016.2|19
1679977500000|2023-03-28 04:25:00|8038.4|8023.4|8028.8|8013.8|8038.4|8023.4|8028.3|8013.3|5
1679978700000|2023-03-28 04:45:00|8026.6|8011.6|8024.8|8009.8|8026.6|8011.6|8022.8|8007.8|3
1679979900000|2023-03-28 05:05:00|8028.8|8013.8|8036.3|8021.3|8036.8|8021.8|8028.8|8013.8|1
1679980200000|2023-03-28 05:10:00|8032.3|8017.3|8024.3|8009.3|8032.3|8017.3|8023.9|8008.9|6
1679980500000|2023-03-28 05:15:00|8023.7|8008.7|8023.9|8008.9|8026.4|8011.4|8023.7|8008.7|2
1679981100000|2023-03-28 05:25:00|8021.6|8006.6|8020.9|8005.9|8021.6|8006.6|8020.9|8005.9|26
1679981400000|2023-03-28 05:30:00|8021.2|8006.2|8017.4|8002.4|8021.2|8006.2|8017.4|8002.4|7
1679981700000|2023-03-28 05:35:00|8017.7|8002.7|8013.8|7998.8|8017.7|8002.7|8013.8|7998.8|2
1679982000000|2023-03-28 05:40:00|8013.6|7998.6|8014|7999|8014|7999|8013.6|7998.6|1
1679982300000|2023-03-28 05:45:00|8014.2|7999.2|8020.3|8005.3|8020.3|8005.3|8014.2|7999.2|8
1679982600000|2023-03-28 05:50:00|8019.5|8004.5|8036.9|8021.9|8036.9|8021.9|8017.9|8002.9|38
1679982900000|2023-03-28 05:55:00|8037.6|8022.6|8017.6|8002.6|8039.9|8024.9|8016.4|8001.4|11
1679983200000|2023-03-28 06:00:00|8018.1|8003.1|8023.4|8008.4|8027.9|8012.9|8017.9|8002.9|7
1679983500000|2023-03-28 06:05:00|8021.9|8006.9|8023.2|8008.2|8024.9|8009.9|8015.5|8000.5|9
1679983800000|2023-03-28 06:10:00|8025.7|8010.7|8034.7|8019.7|8034.7|8019.7|8022.5|8007.5|12
1679984100000|2023-03-28 06:15:00|8035.6|8020.6|8041.9|8026.9|8052.4|8037.4|8035.6|8020.6|13
1679984400000|2023-03-28 06:20:00|8042.4|8027.4|8052.6|8037.6|8052.6|8037.6|8042.4|8027.4|9
1679984700000|2023-03-28 06:25:00|8053.1|8038.1|8049.9|8034.9|8053.1|8038.1|8044.7|8029.7|11
1679985000000|2023-03-28 06:30:00|8049.6|8034.6|8049.9|8034.9|8053.4|8038.4|8048.4|8033.4|12
1679985300000|2023-03-28 06:35:00|8049.6|8034.6|8048.9|8033.9|8056.4|8041.4|8048.9|8033.9|9
1679985600000|2023-03-28 06:40:00|8048.5|8033.5|8052.7|8037.7|8059.9|8044.9|8047.9|8032.9|10
1679985900000|2023-03-28 06:45:00|8052.9|8037.9|8057.2|8042.2|8057.9|8042.9|8051.2|8036.2|9
1679986200000|2023-03-28 06:50:00|8056.9|8041.9|8054.2|8039.2|8059.6|8044.6|8048|8033|18
1679986500000|2023-03-28 06:55:00|8057.9|8042.9|8050.7|8035.7|8059.4|8044.4|8046.4|8031.4|23
1679986800000|2023-03-28 07:00:00|8049|8034|8065.9|8050.9|8069.4|8054.4|8049|8034|20
1679987100000|2023-03-28 07:05:00|8065.4|8050.4|8067.4|8052.4|8067.4|8052.4|8063.9|8048.9|6
1679987400000|2023-03-28 07:10:00|8066.3|8051.3|8054.4|8039.4|8066.3|8051.3|8054.4|8039.4|19
1679987700000|2023-03-28 07:15:00|8054.2|8039.2|8058.8|8043.8|8058.8|8043.8|8053.9|8038.9|9
1679988000000|2023-03-28 07:20:00|8057.8|8042.8|8058.8|8043.8|8058.8|8043.8|8054.9|8039.9|11
1679988300000|2023-03-28 07:25:00|8059.3|8044.3|8064.5|8049.5|8065.5|8050.5|8057.7|8042.7|22
1679988600000|2023-03-28 07:30:00|8063|8048|8064|8049|8065|8050|8062.3|8047.3|10
1679988900000|2023-03-28 07:35:00|8061.6|8046.6|8066.3|8051.3|8067|8052|8061.1|8046.1|11
1679989200000|2023-03-28 07:40:00|8065.8|8050.8|8061.4|8046.4|8068.1|8053.1|8061.4|8046.4|14
1679989500000|2023-03-28 07:45:00|8061.1|8046.1|8073.3|8058.3|8076.8|8061.8|8061.1|8046.1|59
1679989800000|2023-03-28 07:50:00|8073.5|8058.5|8066.3|8051.3|8073.5|8058.5|8065.6|8050.6|11
1679990100000|2023-03-28 07:55:00|8066.6|8051.6|8059.6|8044.6|8066.6|8051.6|8059.1|8044.1|4
1679990400000|2023-03-28 08:00:00|8060.1|8045.1|8066.5|8051.5|8066.5|8051.5|8058.1|8043.1|10
1679990700000|2023-03-28 08:05:00|8067|8052|8074.3|8059.3|8080.3|8065.3|8067|8052|67
1679991000000|2023-03-28 08:10:00|8070.2|8055.2|8063.9|8048.9|8072.3|8057.3|8063|8048|14
1679991300000|2023-03-28 08:15:00|8063.3|8048.3|8069.8|8054.8|8071.8|8056.8|8059.6|8044.6|12
1679991600000|2023-03-28 08:20:00|8070.3|8055.3|8073.8|8058.8|8074|8059|8070.3|8055.3|5
1679991900000|2023-03-28 08:25:00|8073.3|8058.3|8053.2|8038.2|8073.3|8058.3|8053.2|8038.2|16
1679992200000|2023-03-28 08:30:00|8049.2|8034.2|8052.5|8037.5|8058.4|8043.4|8043.7|8028.7|51
1679992500000|2023-03-28 08:35:00|8053|8038|8051.2|8036.2|8054|8039|8047.7|8032.7|16
1679992800000|2023-03-28 08:40:00|8050.2|8035.2|8052.2|8037.2|8052.9|8037.9|8050.2|8035.2|1
1679993100000|2023-03-28 08:45:00|8052.7|8037.7|8054.2|8039.2|8054.2|8039.2|8051.7|8036.7|1
1679993400000|2023-03-28 08:50:00|8053.7|8038.7|8067.9|8052.9|8067.9|8052.9|8053.2|8038.2|15
1679993700000|2023-03-28 08:55:00|8066.9|8051.9|8064.2|8049.2|8066.9|8051.9|8062.7|8047.7|3
1679994000000|2023-03-28 09:00:00|8064.7|8049.7|8066.9|8051.9|8067.2|8052.2|8064.7|8049.7|0
1679994300000|2023-03-28 09:05:00|8067.2|8052.2|8068.1|8053.1|8070.4|8055.4|8061.9|8046.9|10
1679994600000|2023-03-28 09:10:00|8067.9|8052.9|8062.6|8047.6|8067.9|8052.9|8062.6|8047.6|7
1679994900000|2023-03-28 09:15:00|8063.1|8048.1|8067.7|8052.7|8075.4|8060.4|8063.1|8048.1|44
1679995200000|2023-03-28 09:20:00|8067.9|8052.9|8084.6|8069.6|8084.6|8069.6|8067.9|8052.9|21
1679995500000|2023-03-28 09:25:00|8090.1|8075.1|8088.9|8073.9|8091.1|8076.1|8082.6|8067.6|28
1679995800000|2023-03-28 09:30:00|8088.7|8073.7|8104.3|8089.3|8104.3|8089.3|8085.4|8070.4|64
1679996100000|2023-03-28 09:35:00|8104.6|8089.6|8104.2|8089.2|8105.8|8090.8|8099.9|8084.9|10
1679996400000|2023-03-28 09:40:00|8104.9|8089.9|8104.9|8089.9|8107.7|8092.7|8101|8086|5
1679996700000|2023-03-28 09:45:00|8104.1|8089.1|8101.6|8086.6|8105.1|8090.1|8098.6|8083.6|20
1679997000000|2023-03-28 09:50:00|8102.3|8087.3|8103.9|8088.9|8105.1|8090.1|8101.6|8086.6|3
1679997300000|2023-03-28 09:55:00|8103.4|8088.4|8102.1|8087.1|8104.6|8089.6|8102.1|8087.1|1
1679997600000|2023-03-28 10:00:00|8102.6|8087.6|8096.4|8081.4|8105.4|8090.4|8094.9|8079.9|25
1679997900000|2023-03-28 10:05:00|8097.4|8082.4|8100.6|8085.6|8100.6|8085.6|8089.4|8074.4|6
1679998200000|2023-03-28 10:10:00|8101.1|8086.1|8101.1|8086.1|8105.4|8090.4|8101.1|8086.1|21
1679998500000|2023-03-28 10:15:00|8101.5|8086.5|8106.4|8091.4|8106.4|8091.4|8100.6|8085.6|6
1679998800000|2023-03-28 10:20:00|8103.2|8088.2|8105.6|8090.6|8107.1|8092.1|8101.2|8086.2|38
1679999100000|2023-03-28 10:25:00|8105.1|8090.1|8096.4|8081.4|8105.4|8090.4|8096.4|8081.4|24
1679999400000|2023-03-28 10:30:00|8094.7|8079.7|8101.6|8086.6|8101.6|8086.6|8088.2|8073.2|11
1679999700000|2023-03-28 10:35:00|8098.9|8083.9|8099.7|8084.7|8101.4|8086.4|8098.4|8083.4|9
1680000000000|2023-03-28 10:40:00|8098|8083|8088.4|8073.4|8098|8083|8084.2|8069.2|14
1680000300000|2023-03-28 10:45:00|8087.2|8072.2|8083.4|8068.4|8087.4|8072.4|8079.5|8064.5|52
1680000600000|2023-03-28 10:50:00|8081.2|8066.2|8072.5|8057.5|8081.2|8066.2|8070.2|8055.2|22
1680000900000|2023-03-28 10:55:00|8072.2|8057.2|8078|8063|8078.2|8063.2|8071.5|8056.5|4
1680001200000|2023-03-28 11:00:00|8079.5|8064.5|8074|8059|8080.2|8065.2|8072|8057|12
1680001500000|2023-03-28 11:05:00|8073.7|8058.7|8076|8061|8077.2|8062.2|8071.7|8056.7|4
1680001800000|2023-03-28 11:10:00|8075.7|8060.7|8081.5|8066.5|8081.5|8066.5|8074|8059|3
1680002100000|2023-03-28 11:15:00|8081.7|8066.7|8082.2|8067.2|8082.2|8067.2|8081.5|8066.5|2
1680002400000|2023-03-28 11:20:00|8086.2|8071.2|8085.2|8070.2|8089.7|8074.7|8081.2|8066.2|10
1680002700000|2023-03-28 11:25:00|8085.5|8070.5|8084|8069|8085.7|8070.7|8081.2|8066.2|9
1680003000000|2023-03-28 11:30:00|8085.2|8070.2|8089.7|8074.7|8091.4|8076.4|8081.7|8066.7|16
1680003300000|2023-03-28 11:35:00|8089|8074|8090|8075|8090.7|8075.7|8087|8072|4
1680003600000|2023-03-28 11:40:00|8089.8|8074.8|8084.5|8069.5|8089.8|8074.8|8084.5|8069.5|5
1680003900000|2023-03-28 11:45:00|8083.5|8068.5|8088.1|8073.1|8092.3|8077.3|8083.5|8068.5|6
1680004200000|2023-03-28 11:50:00|8085.8|8070.8|8079.3|8064.3|8085.8|8070.8|8074.9|8059.9|20
1680004500000|2023-03-28 11:55:00|8079.5|8064.5|8078.2|8063.2|8082.2|8067.2|8076.5|8061.5|10
1680004800000|2023-03-28 12:00:00|8078|8063|8086.4|8071.4|8087.9|8072.9|8068.3|8053.3|75
1680005100000|2023-03-28 12:05:00|8085.9|8070.9|8112.6|8097.6|8113.4|8098.4|8084.2|8069.2|311
1680005400000|2023-03-28 12:10:00|8112.9|8097.9|8122.2|8107.2|8129.4|8114.4|8112.7|8097.7|175
1680005700000|2023-03-28 12:15:00|8122.5|8107.5|8127.1|8112.1|8140.4|8125.4|8110.4|8095.4|157
1680006000000|2023-03-28 12:20:00|8128.1|8113.1|8127|8112|8131.4|8116.4|8122.7|8107.7|93
1680006300000|2023-03-28 12:25:00|8127.5|8112.5|8126.5|8111.5|8132.6|8117.6|8115.4|8100.4|75
1680006600000|2023-03-28 12:30:00|8126|8111|8127.6|8112.6|8132.9|8117.9|8123.5|8108.5|81
1680006900000|2023-03-28 12:35:00|8127.9|8112.9|8121.4|8106.4|8130.7|8115.7|8117.4|8102.4|82
1680007200000|2023-03-28 12:40:00|8121.2|8106.2|8110.9|8095.9|8124.4|8109.4|8110.4|8095.4|35
1680007500000|2023-03-28 12:45:00|8110.7|8095.7|8118.2|8103.2|8123.4|8108.4|8108.2|8093.2|81
1680007800000|2023-03-28 12:50:00|8118.4|8103.4|8109.4|8094.4|8124.2|8109.2|8106.9|8091.9|48
1680008100000|2023-03-28 12:55:00|8108.9|8093.9|8092.9|8077.9|8109.9|8094.9|8088.7|8073.7|69
1680008400000|2023-03-28 13:00:00|8092.7|8077.7|8095.4|8080.4|8100.2|8085.2|8087.2|8072.2|63
1680008700000|2023-03-28 13:05:00|8095.6|8080.6|8087.9|8072.9|8103.4|8088.4|8082.7|8067.7|91
1680009000000|2023-03-28 13:10:00|8088.4|8073.4|8088.7|8073.7|8092.9|8077.9|8076.2|8061.2|95
1680009300000|2023-03-28 13:15:00|8090.4|8075.4|8097.4|8082.4|8101.4|8086.4|8089.2|8074.2|42
1680009600000|2023-03-28 13:20:00|8097.9|8082.9|8096.3|8081.3|8107.8|8092.8|8090.1|8075.1|125
1680009900000|2023-03-28 13:25:00|8097.3|8082.3|8094.5|8079.5|8101.8|8086.8|8083.2|8068.2|71
1680010200000|2023-03-28 13:30:00|8093.8|8078.8|8081.6|8066.6|8093.8|8078.8|8052.4|8037.4|290
1680010500000|2023-03-28 13:35:00|8082.1|8067.1|8068|8053|8091.6|8076.6|8066.7|8051.7|117
1680010800000|2023-03-28 13:40:00|8068.3|8053.3|8059|8044|8069.1|8054.1|8053.8|8038.8|85
1680011100000|2023-03-28 13:45:00|8059.4|8044.4|8093.2|8078.2|8096.7|8081.7|8051|8036|295
1680011400000|2023-03-28 13:50:00|8093.5|8078.5|8097.9|8082.9|8099.8|8084.8|8080.3|8065.3|123
1680011700000|2023-03-28 13:55:00|8097.3|8082.3|8090.8|8075.8|8109|8094|8084.2|8069.2|87
1680012000000|2023-03-28 14:00:00|8091.3|8076.3|8104.5|8089.5|8108|8093|8085.8|8070.8|223
1680012300000|2023-03-28 14:05:00|8104|8089|8102.8|8087.8|8112.8|8097.8|8082.8|8067.8|112
1680012600000|2023-03-28 14:10:00|8103.5|8088.5|8111.5|8096.5|8117|8102|8100.3|8085.3|93
1680012900000|2023-03-28 14:15:00|8112.2|8097.2|8119.3|8104.3|8123.3|8108.3|8112.2|8097.2|108
1680013200000|2023-03-28 14:20:00|8119.5|8104.5|8122.4|8107.4|8128.5|8113.5|8119|8104|113
1680013500000|2023-03-28 14:25:00|8122.9|8107.9|8110.6|8095.6|8123.9|8108.9|8110.6|8095.6|118
1680013800000|2023-03-28 14:30:00|8113|8098|8106.5|8091.5|8121.7|8106.7|8103.3|8088.3|145
1680014100000|2023-03-28 14:35:00|8106.8|8091.8|8117.7|8102.7|8117.7|8102.7|8106.8|8091.8|100
1680014400000|2023-03-28 14:40:00|8117.9|8102.9|8131.6|8116.6|8133.1|8118.1|8110|8095|148
1680014700000|2023-03-28 14:45:00|8132.1|8117.1|8169.3|8154.3|8172.1|8157.1|8126.9|8111.9|390
1680015000000|2023-03-28 14:50:00|8170.1|8155.1|8158.2|8143.2|8185.6|8170.6|8154.7|8139.7|268
1680015300000|2023-03-28 14:55:00|8158.9|8143.9|8161.8|8146.8|8167.1|8152.1|8141.2|8126.2|165
1680015600000|2023-03-28 15:00:00|8161.2|8146.2|8191.5|8176.5|8194.4|8179.4|8161.2|8146.2|191
1680015900000|2023-03-28 15:05:00|8191.7|8176.7|8208.1|8193.1|8222.6|8207.6|8191.3|8176.3|253
1680016200000|2023-03-28 15:10:00|8208.5|8193.5|8202.7|8187.7|8210.2|8195.2|8195.7|8180.7|175
1680016500000|2023-03-28 15:15:00|8203.8|8188.8|8215.2|8200.2|8220.2|8205.2|8203.8|8188.8|106
1680016800000|2023-03-28 15:20:00|8215.4|8200.4|8220.8|8205.8|8221.3|8206.3|8210.7|8195.7|138
1680017100000|2023-03-28 15:25:00|8221.3|8206.3|8217.8|8202.8|8226.4|8211.4|8201|8186|182
1680017400000|2023-03-28 15:30:00|8218|8203|8238.6|8223.6|8240.3|8225.3|8212.4|8197.4|340
1680017700000|2023-03-28 15:35:00|8238.8|8223.8|8257|8242|8257|8242|8228.7|8213.7|248
1680018000000|2023-03-28 15:40:00|8256.2|8241.2|8261.1|8246.1|8263.1|8248.1|8250.7|8235.7|324
1680018300000|2023-03-28 15:45:00|8261.3|8246.3|8248.1|8233.1|8265|8250|8239.2|8224.2|214
1680018600000|2023-03-28 15:50:00|8247.5|8232.5|8261|8246|8261.5|8246.5|8244|8229|117
1680018900000|2023-03-28 15:55:00|8260.7|8245.7|8249.4|8234.4|8262.8|8247.8|8248.4|8233.4|278
1680019200000|2023-03-28 16:00:00|8249.9|8234.9|8269.8|8254.8|8275.3|8260.3|8248.1|8233.1|358
1680019500000|2023-03-28 16:05:00|8269.5|8254.5|8282.3|8267.3|8282.3|8267.3|8258.5|8243.5|439
1680019800000|2023-03-28 16:10:00|8282.6|8267.6|8284.3|8269.3|8284.3|8269.3|8279.2|8264.2|297
1680021000000|2023-03-28 16:30:00|8282.4|8267.4|8281|8266|8282.4|8267.4|8280.2|8265.2|553
1680023100000|2023-03-28 17:05:00|8280.9|8265.9|8283.2|8268.2|8283.8|8268.8|8276.2|8261.2|724
1680023400000|2023-03-28 17:10:00|8282|8267|8282.4|8267.4|8282.7|8267.7|8281.7|8266.7|203
1680024000000|2023-03-28 17:20:00|8283.1|8268.1|8284|8269|8284.9|8269.9|8273.4|8258.4|733
1680024300000|2023-03-28 17:25:00|8284.9|8269.9|8285.2|8270.2|8285.2|8270.2|8284.3|8269.3|125
1680024900000|2023-03-28 17:35:00|8284.9|8269.9|8283.5|8268.5|8284.9|8269.9|8283.1|8268.1|150
1680025200000|2023-03-28 17:40:00|8282|8267|8259|8244|8282.3|8267.3|8257.8|8242.8|409
1680025500000|2023-03-28 17:45:00|8259.2|8244.2|8268.5|8253.5|8275.5|8260.5|8257.4|8242.4|188
1680025800000|2023-03-28 17:50:00|8268.9|8253.9|8280.2|8265.2|8280.5|8265.5|8266.7|8251.7|95
1680027000000|2023-03-28 18:10:00|8284.2|8269.2|8284.1|8269.1|8284.2|8269.2|8283.8|8268.8|738
1680051600000|2023-03-29 01:00:00|8293.2|8278.2|8228.3|8213.3|8297.3|8282.3|8211.6|8193.1|160
1680051900000|2023-03-29 01:05:00|8229.4|8214.4|8222.7|8207.7|8249.3|8234.3|8191.2|8176.2|135
1680052200000|2023-03-29 01:10:00|8222.5|8207.5|8218.3|8203.3|8232|8217|8205.2|8190.2|248
1680052500000|2023-03-29 01:15:00|8217.8|8202.8|8211.3|8196.3|8217.8|8202.8|8190.6|8175.6|95
1680052800000|2023-03-29 01:20:00|8211.8|8196.8|8195|8180|8211.8|8196.8|8194.5|8179.5|30
1680053100000|2023-03-29 01:25:00|8191.5|8176.5|8186.3|8171.3|8192.5|8177.5|8183.3|8168.3|8
1680053400000|2023-03-29 01:30:00|8186.8|8171.8|8207.4|8192.4|8211.7|8196.7|8186.8|8171.8|23
1680053700000|2023-03-29 01:35:00|8208|8193|8214.4|8199.4|8220|8205|8203.7|8188.7|92
1680054000000|2023-03-29 01:40:00|8212.1|8197.1|8192.5|8177.5|8218.6|8203.6|8189|8174|123
1680054300000|2023-03-29 01:45:00|8195|8180|8195.3|8180.3|8197.8|8182.8|8186.8|8171.8|44
1680054600000|2023-03-29 01:50:00|8194.8|8179.8|8196.6|8181.6|8201.3|8186.3|8194.3|8179.3|11
1680054900000|2023-03-29 01:55:00|8196.3|8181.3|8200|8185|8200|8185|8195|8180|35
1680055200000|2023-03-29 02:00:00|8199.8|8184.8|8191.7|8176.7|8200|8185|8191.7|8176.7|24
1680055500000|2023-03-29 02:05:00|8191.3|8176.3|8177.3|8162.3|8191.3|8176.3|8164.8|8149.8|25
1680055800000|2023-03-29 02:10:00|8177.8|8162.8|8186.1|8171.1|8187.6|8172.6|8177.8|8162.8|4
1680056100000|2023-03-29 02:15:00|8185.8|8170.8|8192.3|8177.3|8192.3|8177.3|8184.3|8169.3|5
1680056400000|2023-03-29 02:20:00|8192.5|8177.5|8205.2|8190.2|8205.2|8190.2|8189.3|8174.3|8
1680056700000|2023-03-29 02:25:00|8205.7|8190.7|8209.7|8194.7|8210.4|8195.4|8205.7|8190.7|7
1680057000000|2023-03-29 02:30:00|8209.9|8194.9|8209.9|8194.9|8212.4|8197.4|8209.7|8194.7|16
1680057300000|2023-03-29 02:35:00|8210.3|8195.3|8210.9|8195.9|8210.9|8195.9|8209.4|8194.4|3
1680057600000|2023-03-29 02:40:00|8211.1|8196.1|8215.5|8200.5|8215.5|8200.5|8211.1|8196.1|3
1680057900000|2023-03-29 02:45:00|8217.7|8202.7|8220.5|8205.5|8220.5|8205.5|8217.7|8202.7|2
1680058200000|2023-03-29 02:50:00|8223|8208|8223|8208|8223|8208|8222.5|8207.5|1
1680058500000|2023-03-29 02:55:00|8222.5|8207.5|8216.8|8201.8|8223|8208|8215.5|8200.5|13
1680058800000|2023-03-29 03:00:00|8217.1|8202.1|8217.1|8202.1|8218.6|8203.6|8215.1|8200.1|19
1680059100000|2023-03-29 03:05:00|8221.1|8206.1|8222.6|8207.6|8225.1|8210.1|8218.6|8203.6|3
1680059400000|2023-03-29 03:10:00|8222.8|8207.8|8224.6|8209.6|8224.6|8209.6|8222.6|8207.6|0
1680059700000|2023-03-29 03:15:00|8223.5|8208.5|8215.1|8200.1|8223.5|8208.5|8215.1|8200.1|3
1680060000000|2023-03-29 03:20:00|8213|8198|8205.5|8190.5|8213|8198|8197.6|8182.6|37
1680060300000|2023-03-29 03:25:00|8205.7|8190.7|8205.7|8190.7|8213.2|8198.2|8205.2|8190.2|6
1680060600000|2023-03-29 03:30:00|8206.7|8191.7|8205.4|8190.4|8206.7|8191.7|8205.4|8190.4|0
1680061200000|2023-03-29 03:40:00|8205|8190|8216.7|8201.7|8217.7|8201.7|8204|8189|24
1680061500000|2023-03-29 03:45:00|8217|8202|8216.7|8201.7|8217|8202|8216.7|8201.7|0
1680061800000|2023-03-29 03:50:00|8208.7|8193.7|8209.3|8194.3|8210.1|8195.1|8207.6|8192.6|8
1680062100000|2023-03-29 03:55:00|8209.4|8194.4|8211.4|8196.4|8211.4|8196.4|8209.4|8194.4|0
1680062400000|2023-03-29 04:00:00|8210.9|8195.9|8208.2|8193.2|8211.1|8196.1|8208.2|8193.2|0
1680062700000|2023-03-29 04:05:00|8208.7|8193.7|8209.2|8194.2|8209.2|8194.2|8208.2|8193.2|0
1680063000000|2023-03-29 04:10:00|8208.8|8193.8|8208.7|8193.7|8209.2|8194.2|8208.2|8193.2|1
1680063300000|2023-03-29 04:15:00|8216.1|8201.1|8216.9|8201.9|8216.9|8201.9|8216.1|8201.1|2
1680063600000|2023-03-29 04:20:00|8219.1|8204.1|8233.9|8218.9|8233.9|8218.9|8219.1|8204.1|8
1680063900000|2023-03-29 04:25:00|8233.7|8218.7|8242.4|8227.4|8242.4|8227.4|8233.7|8218.7|10
1680064200000|2023-03-29 04:30:00|8240.4|8225.4|8235.2|8220.2|8240.4|8225.4|8234.7|8219.7|1
1680064500000|2023-03-29 04:35:00|8234.5|8219.5|8231.8|8216.8|8236.2|8221.2|8231.8|8216.8|7
1680065100000|2023-03-29 04:45:00|8229.3|8214.3|8225.1|8210.1|8229.3|8214.3|8225.1|8210.1|0
1680065400000|2023-03-29 04:50:00|8228.4|8213.4|8238.5|8223.5|8238.5|8223.5|8228.4|8213.4|3
1680065700000|2023-03-29 04:55:00|8237.7|8222.7|8239|8224|8239|8224|8237.4|8222.4|0
1680066000000|2023-03-29 05:00:00|8238.8|8223.8|8232.1|8217.1|8242.5|8227.5|8231.8|8216.8|5
1680066300000|2023-03-29 05:05:00|8231.7|8216.7|8230.6|8215.6|8231.7|8216.7|8230.6|8215.6|0
1680066600000|2023-03-29 05:10:00|8230.8|8215.8|8231.1|8216.1|8231.1|8216.1|8230.8|8215.8|0
1680066900000|2023-03-29 05:15:00|8231.6|8216.6|8217.6|8202.6|8232.6|8217.6|8217.6|8202.6|4
1680067200000|2023-03-29 05:20:00|8217.8|8202.8|8219.1|8204.1|8219.1|8204.1|8217.8|8202.8|1
1680067500000|2023-03-29 05:25:00|8218.6|8203.6|8218.6|8203.6|8218.6|8203.6|8218.6|8203.6|0
1680067800000|2023-03-29 05:30:00|8215.8|8200.8|8215.7|8200.7|8215.8|8200.8|8202.7|8187.7|51
1680068100000|2023-03-29 05:35:00|8215.2|8200.2|8212.7|8197.7|8218.7|8203.7|8212.2|8197.2|0
1680068400000|2023-03-29 05:40:00|8212.1|8197.1|8217.4|8202.4|8217.4|8202.4|8210.7|8195.7|2
1680068700000|2023-03-29 05:45:00|8218.1|8203.1|8216.9|8201.9|8218.9|8203.9|8216.9|8201.9|0
1680069000000|2023-03-29 05:50:00|8215.2|8200.2|8223.1|8208.1|8227.9|8212.9|8210.6|8195.6|109
1680069300000|2023-03-29 05:55:00|8222.6|8207.6|8207.4|8192.4|8222.9|8207.9|8207.4|8192.4|27
1680069600000|2023-03-29 06:00:00|8208.6|8193.6|8204|8189|8211.5|8196.5|8200.4|8185.4|23
1680069900000|2023-03-29 06:05:00|8203.4|8188.4|8201.5|8186.5|8206.9|8191.9|8200.5|8185.5|5
1680070200000|2023-03-29 06:10:00|8202|8187|8202.9|8187.9|8212.1|8197.1|8202|8187|10
1680070500000|2023-03-29 06:15:00|8202.1|8187.1|8199.9|8184.9|8207.2|8192.2|8199.9|8184.9|56
1680070800000|2023-03-29 06:20:00|8199.5|8184.5|8201.4|8186.4|8201.6|8186.6|8198.9|8183.9|6
1680071100000|2023-03-29 06:25:00|8200.1|8185.1|8203.1|8188.1|8203.1|8188.1|8198.7|8183.7|13
1680071400000|2023-03-29 06:30:00|8202.9|8187.9|8201.7|8186.7|8204.1|8189.1|8199.4|8184.4|7
1680071700000|2023-03-29 06:35:00|8202.1|8187.1|8199.4|8184.4|8202.1|8187.1|8199.4|8184.4|7
1680072000000|2023-03-29 06:40:00|8200.1|8185.1|8204|8189|8204|8189|8199.7|8184.7|4
1680072300000|2023-03-29 06:45:00|8202|8187|8197.6|8182.6|8205|8190|8197.6|8182.6|12
1680072600000|2023-03-29 06:50:00|8197.4|8182.4|8201.5|8186.5|8202.2|8187.2|8197.2|8182.2|30
1680072900000|2023-03-29 06:55:00|8201.7|8186.7|8204.7|8189.7|8207.2|8192.2|8201.5|8186.5|10
1680073200000|2023-03-29 07:00:00|8205|8190|8222.7|8207.7|8224.7|8209.7|8205|8190|20
1680073500000|2023-03-29 07:05:00|8223|8208|8233.7|8218.7|8235.7|8220.7|8222.5|8207.5|39
1680073800000|2023-03-29 07:10:00|8233.3|8218.3|8241|8226|8241|8226|8230.7|8215.7|9
1680074100000|2023-03-29 07:15:00|8241.3|8226.3|8241.6|8226.6|8246.7|8231.7|8241.3|8226.3|8
1680074400000|2023-03-29 07:20:00|8242.2|8227.2|8250.1|8235.1|8251.9|8236.9|8242.2|8227.2|5
1680074700000|2023-03-29 07:25:00|8250.3|8235.3|8247.2|8232.2|8253.2|8238.2|8246.2|8231.2|13
1680075000000|2023-03-29 07:30:00|8245.2|8230.2|8245.2|8230.2|8246.7|8231.7|8243.2|8228.2|4
1680075300000|2023-03-29 07:35:00|8244.8|8229.8|8251.2|8236.2|8251.7|8236.7|8242.7|8227.7|10
1680075600000|2023-03-29 07:40:00|8252.2|8237.2|8257.5|8242.5|8264.4|8249.4|8252.2|8237.2|21
1680075900000|2023-03-29 07:45:00|8257.1|8242.1|8252|8237|8258.2|8243.2|8252|8237|9
1680076200000|2023-03-29 07:50:00|8253.5|8238.5|8254|8239|8258.5|8243.5|8252.5|8237.5|8
1680076500000|2023-03-29 07:55:00|8253.5|8238.5|8260.6|8245.6|8261.3|8246.3|8253.5|8238.5|5
1680076800000|2023-03-29 08:00:00|8260.4|8245.4|8247.7|8232.7|8260.8|8245.8|8245.9|8230.9|34
1680077100000|2023-03-29 08:05:00|8247.2|8232.2|8248.7|8233.7|8248.7|8233.7|8241.5|8226.5|10
1680077400000|2023-03-29 08:10:00|8247.9|8232.9|8247.2|8232.2|8248.2|8233.2|8247.2|8232.2|3
1680077700000|2023-03-29 08:15:00|8247.6|8232.6|8242.7|8227.7|8249.7|8234.7|8241.9|8226.9|7
1680078000000|2023-03-29 08:20:00|8240.4|8225.4|8235.9|8220.9|8240.4|8225.4|8227.6|8212.6|15
1680078300000|2023-03-29 08:25:00|8236.2|8221.2|8240.2|8225.2|8240.2|8225.2|8235.7|8220.7|0
1680078600000|2023-03-29 08:30:00|8241.7|8226.7|8239.2|8224.2|8241.7|8226.7|8238.7|8223.7|0
1680078900000|2023-03-29 08:35:00|8235.2|8220.2|8237.9|8222.9|8237.9|8222.9|8234.4|8219.4|6
1680079200000|2023-03-29 08:40:00|8238.2|8223.2|8234.4|8219.4|8240.4|8225.4|8233.9|8218.9|5
1680079500000|2023-03-29 08:45:00|8234.9|8219.9|8240.3|8225.3|8240.5|8225.5|8233.9|8218.9|7
1680079800000|2023-03-29 08:50:00|8239.8|8224.8|8239.5|8224.5|8240.3|8225.3|8237.5|8222.5|9
1680080100000|2023-03-29 08:55:00|8239|8224|8239|8224|8239|8224|8239|8224|0
1680080400000|2023-03-29 09:00:00|8238.3|8223.3|8227.7|8212.7|8240.4|8225.4|8227.7|8212.7|32
1680080700000|2023-03-29 09:05:00|8227.4|8212.4|8240.5|8225.5|8240.5|8225.5|8227.4|8212.4|6
1680081000000|2023-03-29 09:10:00|8240.3|8225.3|8228.5|8213.5|8240.7|8225.7|8227.7|8212.7|7
1680081300000|2023-03-29 09:15:00|8228.7|8213.7|8235.7|8220.7|8239.2|8224.2|8228.7|8213.7|8
1680081600000|2023-03-29 09:20:00|8230.9|8215.9|8233.4|8218.4|8236.1|8221.1|8230.9|8215.9|13
1680081900000|2023-03-29 09:25:00|8231.4|8216.4|8235.2|8220.2|8235.2|8220.2|8222.1|8207.1|27
1680082200000|2023-03-29 09:30:00|8235.8|8220.8|8241.4|8226.4|8241.4|8226.4|8235.8|8220.8|4
1680082500000|2023-03-29 09:35:00|8240.3|8225.3|8240.9|8225.9|8241.5|8226.5|8238.8|8223.8|12
1680082800000|2023-03-29 09:40:00|8240.5|8225.5|8248.9|8233.9|8248.9|8233.9|8234.1|8219.1|12
1680083100000|2023-03-29 09:45:00|8254|8239|8251.7|8236.7|8254.5|8239.5|8248|8233|36
1680083400000|2023-03-29 09:50:00|8252.2|8237.2|8254.7|8239.7|8254.7|8239.7|8251.7|8236.7|3
1680083700000|2023-03-29 09:55:00|8254.5|8239.5|8263.2|8248.2|8264.1|8249.1|8254.2|8239.2|50
1680084000000|2023-03-29 10:00:00|8262.4|8247.4|8260.1|8245.1|8262.5|8247.5|8259.2|8244.2|3
1680084300000|2023-03-29 10:05:00|8262|8247|8261.8|8246.8|8264|8249|8261|8246|5
1680084600000|2023-03-29 10:10:00|8262|8247|8262.5|8247.5|8263.2|8248.2|8259.8|8244.8|16
1680084900000|2023-03-29 10:15:00|8261.1|8246.1|8253.5|8238.5|8261.1|8246.1|8253.5|8238.5|16
1680085200000|2023-03-29 10:20:00|8250.5|8235.5|8242.4|8227.4|8254|8239|8242.4|8227.4|26
1680085500000|2023-03-29 10:25:00|8242.9|8227.9|8245.4|8230.4|8245.9|8230.9|8241.7|8226.7|18
1680085800000|2023-03-29 10:30:00|8245.9|8230.9|8249.6|8234.6|8249.6|8234.6|8245.9|8230.9|0
1680086100000|2023-03-29 10:35:00|8249.8|8234.8|8252.1|8237.1|8252.1|8237.1|8249.8|8234.8|0
1680086400000|2023-03-29 10:40:00|8251.9|8236.9|8252.7|8237.7|8253|8238|8251.6|8236.6|3
1680086700000|2023-03-29 10:45:00|8252.2|8237.2|8248.7|8233.7|8252.9|8237.9|8248.7|8233.7|13
1680087000000|2023-03-29 10:50:00|8247.6|8232.6|8248.7|8233.7|8248.8|8233.8|8238.7|8223.7|53
1680087300000|2023-03-29 10:55:00|8248.5|8233.5|8249|8234|8249.8|8234.8|8245.9|8230.9|5
1680087600000|2023-03-29 11:00:00|8249.3|8234.3|8245.2|8230.2|8253.4|8238.4|8243|8228|52
1680087900000|2023-03-29 11:05:00|8244.7|8229.7|8255|8240|8255|8240|8240.7|8225.7|38
1680088200000|2023-03-29 11:10:00|8257.2|8242.2|8256.7|8241.7|8261.2|8246.2|8254.5|8239.5|58
1680088500000|2023-03-29 11:15:00|8256.5|8241.5|8268.5|8253.5|8270.1|8255.1|8256.5|8241.5|28
1680088800000|2023-03-29 11:20:00|8268.4|8253.4|8279.6|8264.6|8279.6|8264.6|8265.4|8250.4|28
1680089100000|2023-03-29 11:25:00|8280.2|8265.2|8256.7|8241.7|8281.6|8266.6|8256.7|8241.7|25
1680089400000|2023-03-29 11:30:00|8257.5|8242.5|8261.4|8246.4|8262.6|8247.6|8257.5|8242.5|7
1680089700000|2023-03-29 11:35:00|8260.9|8245.9|8270.2|8255.2|8273.2|8258.2|8260.2|8245.2|28
1680090000000|2023-03-29 11:40:00|8271|8256|8281.3|8266.3|8281.5|8266.5|8269.7|8254.7|18
1680090300000|2023-03-29 11:45:00|8281.1|8266.1|8283.4|8268.4|8285.2|8270.2|8281.1|8266.1|32
1680090600000|2023-03-29 11:50:00|8283.7|8268.7|8279.1|8264.1|8283.9|8268.9|8275.4|8260.4|36
1680090900000|2023-03-29 11:55:00|8280.2|8265.2|8313.4|8298.4|8316.4|8301.4|8279.9|8264.9|158
1680091200000|2023-03-29 12:00:00|8313.9|8298.9|8327.7|8312.7|8337.4|8322.4|8313.9|8298.9|295
1680091500000|2023-03-29 12:05:00|8327.4|8312.4|8365.1|8350.1|8375.4|8360.4|8327.4|8312.4|363
1680091800000|2023-03-29 12:10:00|8365.3|8350.3|8359.6|8344.6|8370.8|8355.8|8350.7|8335.7|133
1680092100000|2023-03-29 12:15:00|8359.8|8344.8|8353.5|8338.5|8361.6|8346.6|8347.6|8332.6|157
1680092400000|2023-03-29 12:20:00|8353.2|8338.2|8346.2|8331.2|8357.1|8342.1|8336.3|8321.3|118
1680092700000|2023-03-29 12:25:00|8346|8331|8331.1|8316.1|8350.9|8335.9|8322.6|8307.6|106
1680093000000|2023-03-29 12:30:00|8330.9|8315.9|8346.5|8331.5|8347.7|8332.7|8329.7|8314.7|89
1680093300000|2023-03-29 12:35:00|8347.2|8332.2|8344.8|8329.8|8352.5|8337.5|8336.6|8321.6|114
1680093600000|2023-03-29 12:40:00|8345|8330|8356.6|8341.6|8356.6|8341.6|8339.7|8324.7|97
1680093900000|2023-03-29 12:45:00|8354.8|8339.8|8363.7|8348.7|8368.9|8353.9|8351.6|8336.6|122
1680094200000|2023-03-29 12:50:00|8365.2|8350.2|8359.5|8344.5|8367.5|8352.5|8355.1|8340.1|48
1680094500000|2023-03-29 12:55:00|8361|8346|8344.8|8329.8|8361|8346|8344.8|8329.8|72
1680094800000|2023-03-29 13:00:00|8346.8|8331.8|8305.7|8290.7|8348.5|8333.5|8260.3|8245.3|600
1680095100000|2023-03-29 13:05:00|8304.2|8289.2|8301.2|8286.2|8320.2|8305.2|8281.8|8266.8|320
1680095400000|2023-03-29 13:10:00|8301.4|8286.4|8297.7|8282.7|8316.4|8301.4|8290.1|8275.1|248
1680095700000|2023-03-29 13:15:00|8298.2|8283.2|8281.5|8266.5|8314.2|8299.2|8281.5|8266.5|144
1680096000000|2023-03-29 13:20:00|8281.8|8266.8|8261.3|8246.3|8288.9|8273.9|8244.6|8229.6|304
1680096300000|2023-03-29 13:25:00|8260.9|8245.9|8260.6|8245.6|8265|8250|8251.5|8236.5|97
1680096600000|2023-03-29 13:30:00|8270|8255|8238.8|8223.8|8275.7|8260.7|8238.6|8223.6|271
1680096900000|2023-03-29 13:35:00|8239.3|8224.3|8245.7|8230.7|8271.2|8256.2|8239.3|8224.3|152
1680097200000|2023-03-29 13:40:00|8251.7|8236.7|8272|8257|8273.6|8258.6|8251.7|8236.7|192
1680097500000|2023-03-29 13:45:00|8271.7|8256.7|8275|8260|8291.5|8276.5|8269.9|8254.9|145
1680097800000|2023-03-29 13:50:00|8274.4|8259.4|8306.4|8291.4|8308.7|8293.7|8274.4|8259.4|217
1680098100000|2023-03-29 13:55:00|8305.6|8290.6|8300.8|8285.8|8311.3|8296.3|8299.8|8284.8|81
1680098400000|2023-03-29 14:00:00|8305.8|8290.8|8279.7|8264.7|8307.8|8292.8|8276.1|8261.1|193
1680098700000|2023-03-29 14:05:00|8280.4|8265.4|8273.6|8258.6|8282.7|8267.7|8251.2|8236.2|205
1680099000000|2023-03-29 14:10:00|8274.6|8259.6|8249.4|8234.4|8281.1|8266.1|8244.3|8229.3|91
1680099300000|2023-03-29 14:15:00|8249.7|8234.7|8270.7|8255.7|8274.4|8259.4|8247.9|8232.9|134
1680099600000|2023-03-29 14:20:00|8270.9|8255.9|8275|8260|8279.8|8264.8|8266.7|8251.7|205
1680099900000|2023-03-29 14:25:00|8274.8|8259.8|8291.8|8276.8|8301.2|8286.2|8274.3|8259.3|132
1680100200000|2023-03-29 14:30:00|8290.6|8275.6|8317.7|8302.7|8332.5|8317.5|8284.2|8269.2|465
1680100500000|2023-03-29 14:35:00|8318.9|8303.9|8277.8|8262.8|8339.9|8324.9|8276.8|8261.8|232
1680100800000|2023-03-29 14:40:00|8280.6|8265.6|8271.6|8256.6|8280.6|8265.6|8258.7|8243.7|318
1680101100000|2023-03-29 14:45:00|8268.9|8253.9|8271.3|8256.3|8287.8|8272.8|8258.6|8243.6|159
1680101400000|2023-03-29 14:50:00|8271.6|8256.6|8274.4|8259.4|8292.3|8277.3|8269.8|8254.8|92
1680101700000|2023-03-29 14:55:00|8274.1|8259.1|8266.1|8251.1|8283.8|8268.8|8263.3|8248.3|111
1680102000000|2023-03-29 15:00:00|8267.2|8252.2|8275.1|8260.1|8277.6|8262.6|8263.3|8248.3|68
1680102300000|2023-03-29 15:05:00|8275.3|8260.3|8271.8|8256.8|8285.1|8270.1|8266.6|8251.6|122
1680102600000|2023-03-29 15:10:00|8270.8|8255.8|8286.1|8271.1|8286.1|8271.1|8269.3|8254.3|134
1680102900000|2023-03-29 15:15:00|8285.4|8270.4|8281.8|8266.8|8299.3|8284.3|8276.8|8261.8|159
1680103200000|2023-03-29 15:20:00|8283.3|8268.3|8282|8267|8296.9|8281.9|8277.2|8262.2|85
1680103500000|2023-03-29 15:25:00|8282.6|8267.6|8252.1|8237.1|8284.5|8269.5|8252.1|8237.1|190
1680103800000|2023-03-29 15:30:00|8247.4|8232.4|8248.3|8233.3|8252.8|8237.8|8228.2|8213.2|340
1680104100000|2023-03-29 15:35:00|8248.8|8233.8|8229.5|8214.5|8259.4|8244.4|8225.2|8210.2|97
1680104400000|2023-03-29 15:40:00|8230.4|8215.4|8210.9|8195.9|8245.8|8230.8|8202.1|8187.1|143
1680104700000|2023-03-29 15:45:00|8210.5|8195.5|8214.2|8199.2|8227.9|8212.9|8206.4|8191.4|165
1680105000000|2023-03-29 15:50:00|8215|8200|8211|8196|8220.9|8205.9|8200.9|8185.9|153
1680105300000|2023-03-29 15:55:00|8210.8|8195.8|8200.1|8185.1|8213.5|8198.5|8194.6|8179.6|238
1680105600000|2023-03-29 16:00:00|8200.4|8185.4|8219.8|8204.8|8226.7|8211.7|8200.4|8185.4|111
1680105900000|2023-03-29 16:05:00|8220|8205|8230.3|8215.3|8230.3|8215.3|8210.9|8195.9|79
1680106200000|2023-03-29 16:10:00|8231.1|8216.1|8242.4|8227.4|8244.9|8229.9|8228.1|8213.1|104
1680106500000|2023-03-29 16:15:00|8243|8228|8267.8|8252.8|8271.8|8256.8|8236.2|8221.2|120
1680106800000|2023-03-29 16:20:00|8268.6|8253.6|8244.4|8229.4|8273.6|8258.6|8241.9|8226.9|66
1680107100000|2023-03-29 16:25:00|8244.6|8229.6|8235.1|8220.1|8250.3|8235.3|8231.7|8216.7|86
1680107400000|2023-03-29 16:30:00|8236.2|8221.2|8255.4|8240.4|8255.4|8240.4|8230.5|8215.5|76
1680107700000|2023-03-29 16:35:00|8253.9|8238.9|8269.4|8254.4|8270.2|8255.2|8250.9|8235.9|65
1680108000000|2023-03-29 16:40:00|8266.1|8251.1|8251.8|8236.8|8266.4|8251.4|8250.5|8235.5|56
1680108300000|2023-03-29 16:45:00|8251.5|8236.5|8249.3|8234.3|8254.3|8239.3|8244.5|8229.5|41
1680108600000|2023-03-29 16:50:00|8249|8234|8247.8|8232.8|8257.5|8242.5|8243|8228|58
1680108900000|2023-03-29 16:55:00|8248.4|8233.4|8255.9|8240.9|8269.5|8254.5|8248.4|8233.4|110
1680109200000|2023-03-29 17:00:00|8256.5|8241.5|8268.5|8253.5|8268.7|8253.7|8255.9|8240.9|67
1680109500000|2023-03-29 17:05:00|8269|8254|8275.9|8260.9|8278.2|8263.2|8269|8254|51
1680109800000|2023-03-29 17:10:00|8276.4|8261.4|8269.9|8254.9|8283.5|8268.5|8268.5|8253.5|87
1680110100000|2023-03-29 17:15:00|8270.4|8255.4|8266.4|8251.4|8287.2|8272.2|8265.3|8250.3|268
1680110400000|2023-03-29 17:20:00|8267.4|8252.4|8282.9|8267.9|8283.9|8268.9|8267.4|8252.4|91
1680110700000|2023-03-29 17:25:00|8282.6|8267.6|8287.1|8272.1|8289.5|8274.5|8282.1|8267.1|110
1680111000000|2023-03-29 17:30:00|8286.6|8271.6|8282.9|8267.9|8287.6|8272.6|8282.2|8267.2|68
1680111300000|2023-03-29 17:35:00|8283.4|8268.4|8285.7|8270.7|8287.1|8272.1|8281.2|8266.2|60
1680111600000|2023-03-29 17:40:00|8282.8|8267.8|8271.9|8256.9|8288.7|8273.7|8266.7|8251.7|84
1680111900000|2023-03-29 17:45:00|8272.4|8257.4|8291.5|8276.5|8291.5|8276.5|8268.4|8253.4|164
1680112200000|2023-03-29 17:50:00|8291.9|8276.9|8293.3|8278.3|8293.8|8278.8|8282.3|8267.3|86
1680112500000|2023-03-29 17:55:00|8293.8|8278.8|8289.6|8274.6|8297|8282|8286.2|8271.2|150
1680112800000|2023-03-29 18:00:00|8290.1|8275.1|8292|8277|8298.1|8283.1|8288.3|8273.3|164
1680113100000|2023-03-29 18:05:00|8293.2|8278.2|8297.4|8282.4|8299.8|8284.8|8292.9|8277.9|145
1680113400000|2023-03-29 18:10:00|8299.3|8284.3|8314.2|8299.2|8317.9|8302.9|8288.6|8273.6|802
1680113700000|2023-03-29 18:15:00|8313.9|8298.9|8307.3|8292.3|8313.9|8298.9|8304.6|8289.6|172
1680138000000|2023-03-30 01:00:00|8298.9|8283.9|8281.5|8266.5|8298.9|8283.9|8276.1|8261.1|30
1680138300000|2023-03-30 01:05:00|8282|8267|8293.5|8278.5|8298|8283|8281.5|8266.5|10
1680138600000|2023-03-30 01:10:00|8290.8|8275.8|8284|8269|8290.8|8275.8|8279.1|8264.1|13
1680138900000|2023-03-30 01:15:00|8281.8|8266.8|8276|8261|8281.8|8266.8|8275.1|8260.1|4
1680139200000|2023-03-30 01:20:00|8275.4|8260.4|8274.1|8249.1|8275.5|8260.5|8272|8249.1|28
1680139500000|2023-03-30 01:25:00|8273.8|8248.8|8261.6|8246.6|8278.1|8256.8|8250.4|8235.4|16
1680139800000|2023-03-30 01:30:00|8262.6|8247.6|8266.6|8251.6|8273.6|8251.6|8262.6|8247.6|0
1680140100000|2023-03-30 01:35:00|8266.4|8251.4|8264.6|8249.6|8266.4|8251.4|8264.6|8249.6|0
1680140400000|2023-03-30 01:40:00|8263.9|8248.9|8252.4|8237.4|8265.6|8250.6|8252.4|8237.4|47
1680140700000|2023-03-30 01:45:00|8252.6|8237.6|8258|8243|8258|8243|8252.1|8237.1|4
1680141000000|2023-03-30 01:50:00|8255.9|8240.9|8254.4|8239.4|8255.9|8240.9|8253.9|8238.9|2
1680141300000|2023-03-30 01:55:00|8254.2|8239.2|8239.8|8224.8|8254.2|8239.2|8239.8|8224.8|7
1680141600000|2023-03-30 02:00:00|8238.9|8223.9|8247.4|8232.4|8247.4|8232.4|8238.2|8223.2|17
1680141900000|2023-03-30 02:05:00|8246.4|8231.4|8245.9|8230.9|8246.4|8231.4|8245.9|8230.9|0
1680142200000|2023-03-30 02:10:00|8245.7|8230.7|8245.2|8230.2|8247.4|8232.4|8245.2|8230.2|2
1680142500000|2023-03-30 02:15:00|8245.4|8230.4|8243.5|8228.5|8246.2|8231.2|8243.5|8228.5|0
1680142800000|2023-03-30 02:20:00|8241.1|8226.1|8241|8226|8241.3|8226.3|8240.5|8225.5|2
1680143100000|2023-03-30 02:25:00|8241.2|8226.2|8241|8226|8242|8227|8240.5|8225.5|0
1680143400000|2023-03-30 02:30:00|8240.2|8225.2|8239.5|8224.5|8247.2|8232.2|8239|8224|6
1680143700000|2023-03-30 02:35:00|8239.2|8224.2|8239.6|8224.6|8242.7|8227.7|8236.9|8221.9|14
1680145200000|2023-03-30 03:00:00|8240.1|8225.1|8248.5|8233.5|8248.5|8233.5|8240.1|8225.1|3
1680145500000|2023-03-30 03:05:00|8249.4|8234.4|8249.4|8234.4|8249.4|8234.4|8248.9|8233.9|2
1680145800000|2023-03-30 03:10:00|8248.2|8233.2|8251.5|8236.5|8252.7|8237.7|8248.2|8233.2|2
1680146100000|2023-03-30 03:15:00|8252|8237|8259.5|8244.5|8259.5|8244.5|8252|8237|4
1680146400000|2023-03-30 03:20:00|8258.1|8243.1|8258.5|8243.5|8259|8244|8257|8242|3
1680146700000|2023-03-30 03:25:00|8259.1|8244.1|8259.5|8244.5|8259.5|8244.5|8259.1|8244.1|1
1680147000000|2023-03-30 03:30:00|8259.7|8244.7|8258.5|8243.5|8259.7|8244.7|8258|8243|0
1680147300000|2023-03-30 03:35:00|8258.7|8243.7|8259|8244|8259|8244|8258.6|8243.6|0
1680147600000|2023-03-30 03:40:00|8260.5|8245.5|8263|8248|8263|8248|8260.5|8245.5|4
1680147900000|2023-03-30 03:45:00|8262.5|8247.5|8262.8|8247.8|8262.8|8247.8|8262.5|8247.5|0
1680148200000|2023-03-30 03:50:00|8262.5|8247.5|8262.5|8247.5|8262.8|8247.8|8262.5|8247.5|0
1680148500000|2023-03-30 03:55:00|8262.8|8247.8|8263.5|8248.5|8264|8249|8262.5|8247.5|0
1680148800000|2023-03-30 04:00:00|8264.1|8249.1|8262.3|8247.3|8264.1|8249.1|8262.3|8247.3|1
1680150000000|2023-03-30 04:20:00|8262.1|8247.1|8258.6|8243.6|8262.8|8247.8|8258.1|8243.1|0
1680150600000|2023-03-30 04:30:00|8260.6|8245.6|8262.8|8247.8|8263|8248|8260.6|8245.6|1
1680150900000|2023-03-30 04:35:00|8262.3|8247.3|8263.9|8248.9|8264.6|8249.6|8262.3|8247.3|0
1680151200000|2023-03-30 04:40:00|8263.6|8248.6|8263.6|8248.6|8263.6|8248.6|8263.6|8248.6|0
1680151500000|2023-03-30 04:45:00|8263.8|8248.8|8263.1|8248.1|8264.6|8249.6|8260.1|8245.1|0
1680151800000|2023-03-30 04:50:00|8263.6|8248.6|8264.1|8249.1|8264.1|8249.1|8263.6|8248.6|0
1680152100000|2023-03-30 04:55:00|8267.1|8252.1|8267.1|8252.1|8267.1|8252.1|8265.6|8250.6|1
1680152400000|2023-03-30 05:00:00|8269.1|8254.1|8269.1|8254.1|8269.1|8254.1|8269.1|8254.1|0
1680153000000|2023-03-30 05:10:00|8269.6|8254.6|8269.6|8254.6|8269.6|8254.6|8269.1|8254.1|0
1680153300000|2023-03-30 05:15:00|8270.2|8255.2|8272.7|8257.7|8272.7|8257.7|8270.2|8255.2|0
1680153600000|2023-03-30 05:20:00|8272.9|8257.9|8270.6|8255.6|8275.7|8260.7|8267.1|8252.1|3
1680153900000|2023-03-30 05:25:00|8270.4|8255.4|8271.1|8256.1|8272.1|8257.1|8270.4|8255.4|0
1680154200000|2023-03-30 05:30:00|8271.3|8256.3|8270.3|8255.3|8278.9|8263.9|8270.3|8255.3|14
1680154500000|2023-03-30 05:35:00|8270.6|8255.6|8262.5|8247.5|8271.6|8256.6|8261.6|8246.6|10
1680154800000|2023-03-30 05:40:00|8261.3|8246.3|8261.1|8246.1|8261.3|8246.3|8260.6|8245.6|0
1680155100000|2023-03-30 05:45:00|8255.4|8240.4|8258.1|8243.1|8264.7|8249.7|8255.4|8240.4|15
1680155400000|2023-03-30 05:50:00|8258.4|8243.4|8263|8248|8265|8250|8255.4|8240.4|9
1680155700000|2023-03-30 05:55:00|8265.5|8250.5|8264.5|8249.5|8266.2|8251.2|8264.5|8249.5|2
1680156000000|2023-03-30 06:00:00|8264.2|8249.2|8277.8|8262.8|8277.8|8262.8|8259.8|8244.8|42
1680156300000|2023-03-30 06:05:00|8278.3|8263.3|8286.8|8271.8|8289.6|8274.6|8278.3|8263.3|13
1680156600000|2023-03-30 06:10:00|8286.9|8271.9|8289.6|8274.6|8289.6|8274.6|8277.9|8262.9|5
1680156900000|2023-03-30 06:15:00|8290.1|8275.1|8286.1|8271.1|8290.6|8275.6|8286.1|8271.1|5
1680157200000|2023-03-30 06:20:00|8284.9|8269.9|8275.5|8260.5|8295.4|8280.4|8274.4|8259.4|41
1680157500000|2023-03-30 06:25:00|8274.6|8259.6|8292.2|8277.2|8292.9|8277.9|8274.6|8259.6|9
1680157800000|2023-03-30 06:30:00|8291.9|8276.9|8277.9|8262.9|8292.9|8277.9|8272.9|8257.9|19
1680158100000|2023-03-30 06:35:00|8277.7|8262.7|8276.3|8261.3|8278.9|8263.9|8267.1|8252.1|22
1680158400000|2023-03-30 06:40:00|8274.6|8259.6|8277.1|8262.1|8280.6|8265.6|8269.6|8254.6|4
1680158700000|2023-03-30 06:45:00|8276.5|8261.5|8279.6|8264.6|8279.6|8264.6|8274.1|8259.1|3
1680159000000|2023-03-30 06:50:00|8277.1|8262.1|8286.4|8271.4|8295.8|8280.8|8277.1|8262.1|8
1680159300000|2023-03-30 06:55:00|8285.8|8270.8|8291.2|8276.2|8293.9|8278.9|8285|8270|7
1680159600000|2023-03-30 07:00:00|8291|8276|8284.3|8269.3|8291|8276|8283.8|8268.8|22
1680159900000|2023-03-30 07:05:00|8284.8|8269.8|8284.1|8269.1|8284.8|8269.8|8276.8|8261.8|14
1680160200000|2023-03-30 07:10:00|8286.6|8271.6|8290.4|8275.4|8294.6|8279.6|8286.6|8271.6|9
1680160500000|2023-03-30 07:15:00|8290.6|8275.6|8295.9|8280.9|8299.4|8284.4|8290.6|8275.6|4
1680160800000|2023-03-30 07:20:00|8294.9|8279.9|8294.1|8279.1|8295.1|8280.1|8294.1|8279.1|1
1680161100000|2023-03-30 07:25:00|8298.9|8283.9|8302.9|8287.9|8304.2|8289.2|8294.7|8279.7|7
1680161400000|2023-03-30 07:30:00|8301.2|8286.2|8300.2|8285.2|8302.4|8287.4|8300.2|8285.2|2
1680161700000|2023-03-30 07:35:00|8299.7|8284.7|8307.5|8292.5|8309|8294|8298.7|8283.7|13
1680162000000|2023-03-30 07:40:00|8307|8292|8303.7|8288.7|8309.1|8294.1|8303.1|8288.1|18
1680162300000|2023-03-30 07:45:00|8303.9|8288.9|8300.2|8285.2|8307.6|8292.6|8299.7|8284.7|4
1680162600000|2023-03-30 07:50:00|8300.4|8285.4|8302.2|8287.2|8302.7|8287.7|8298.7|8283.7|1
1680162900000|2023-03-30 07:55:00|8303.7|8288.7|8298.7|8283.7|8305.2|8290.2|8296.2|8281.2|7
1680163200000|2023-03-30 08:00:00|8299.7|8284.7|8313.8|8298.8|8313.8|8298.8|8299.7|8284.7|6
1680163500000|2023-03-30 08:05:00|8314.1|8299.1|8316.7|8301.7|8317.4|8302.4|8311.6|8296.6|16
1680163800000|2023-03-30 08:10:00|8312.9|8297.9|8317.9|8302.9|8317.9|8302.9|8308.8|8293.8|4
1680164100000|2023-03-30 08:15:00|8318.5|8303.5|8319.9|8304.9|8324.3|8309.3|8317.4|8302.4|19
1680164400000|2023-03-30 08:20:00|8320.1|8305.1|8320|8305|8322.7|8307.7|8319.5|8304.5|7
1680164700000|2023-03-30 08:25:00|8321.1|8306.1|8317.7|8302.7|8324.9|8309.9|8317.5|8302.5|12
1680165000000|2023-03-30 08:30:00|8318|8303|8317|8302|8320.8|8305.8|8313|8298|2
1680165300000|2023-03-30 08:35:00|8317.3|8302.3|8321.5|8306.5|8323.4|8308.4|8315.5|8300.5|7
1680165600000|2023-03-30 08:40:00|8321.3|8306.3|8322.2|8307.2|8322.4|8307.4|8321|8306|0
1680165900000|2023-03-30 08:45:00|8322.7|8307.7|8322.7|8307.7|8323.2|8308.2|8322.2|8307.2|1
1680166200000|2023-03-30 08:50:00|8322.4|8307.4|8323.3|8308.3|8324.1|8309.1|8319.9|8304.9|13
1680166500000|2023-03-30 08:55:00|8322.7|8307.7|8317.6|8302.6|8322.7|8307.7|8314.9|8299.9|13
1680166800000|2023-03-30 09:00:00|8318.4|8303.4|8317.7|8302.7|8318.6|8303.6|8317.2|8302.2|2
1680167100000|2023-03-30 09:05:00|8317.9|8302.9|8318.1|8303.1|8318.1|8303.1|8317.7|8302.7|0
1680167400000|2023-03-30 09:10:00|8318.3|8303.3|8317.3|8302.3|8330.8|8315.8|8317.3|8302.3|48
1680167700000|2023-03-30 09:15:00|8319.5|8304.5|8306.7|8291.7|8322|8307|8303.5|8288.5|19
1680168000000|2023-03-30 09:20:00|8307|8292|8308|8293|8310.2|8295.2|8306.7|8291.7|2
1680168300000|2023-03-30 09:25:00|8308.2|8293.2|8308|8293|8310.5|8295.5|8308|8293|1
1680168600000|2023-03-30 09:30:00|8307.8|8292.8|8312.1|8297.1|8312.1|8297.1|8305.5|8290.5|6
1680168900000|2023-03-30 09:35:00|8309.6|8294.6|8310.2|8295.2|8314.5|8299.5|8309.6|8294.6|6
1680169200000|2023-03-30 09:40:00|8310.5|8295.5|8309.1|8294.1|8317.4|8302.4|8307.8|8292.8|11
1680169500000|2023-03-30 09:45:00|8305.3|8290.3|8320.5|8305.5|8320.5|8305.5|8300.8|8285.8|18
1680169800000|2023-03-30 09:50:00|8311.9|8296.9|8314.1|8299.1|8315.1|8300.1|8311.9|8296.9|2
1680170100000|2023-03-30 09:55:00|8313.7|8298.7|8315.8|8300.8|8319.5|8304.5|8313.7|8298.7|3
1680170400000|2023-03-30 10:00:00|8315.6|8300.6|8319.8|8304.8|8319.8|8304.8|8308.3|8293.3|5
1680170700000|2023-03-30 10:05:00|8312.3|8297.3|8313.9|8298.9|8313.9|8298.9|8309.3|8294.3|22
1680171000000|2023-03-30 10:10:00|8314.1|8299.1|8327.6|8312.6|8330.2|8315.2|8314.1|8299.1|22
1680171300000|2023-03-30 10:15:00|8328.1|8313.1|8324.8|8309.8|8328.1|8313.1|8323.7|8308.7|5
1680171600000|2023-03-30 10:20:00|8324.6|8309.6|8324|8309|8324.9|8309.9|8324|8309|0
1680171900000|2023-03-30 10:25:00|8323.8|8308.8|8330|8315|8330.2|8315.2|8322.7|8307.7|2
1680172200000|2023-03-30 10:30:00|8329.7|8314.7|8321.1|8306.1|8330.7|8315.7|8321.1|8306.1|7
1680172500000|2023-03-30 10:35:00|8324.6|8309.6|8323|8308|8324.6|8309.6|8322.5|8307.5|1
1680172800000|2023-03-30 10:40:00|8322.7|8307.7|8322.7|8307.7|8323.2|8308.2|8320.6|8305.6|3
1680173100000|2023-03-30 10:45:00|8322.9|8307.9|8317|8302|8322.9|8307.9|8316.1|8301.1|3
1680173400000|2023-03-30 10:50:00|8317.4|8302.4|8319.7|8304.7|8319.7|8304.7|8317|8302|5
1680173700000|2023-03-30 10:55:00|8319.5|8304.5|8322.2|8307.2|8322.2|8307.2|8319.2|8304.2|10
1680174000000|2023-03-30 11:00:00|8324.7|8309.7|8352.2|8337.2|8352.2|8337.2|8324.7|8309.7|51
1680174300000|2023-03-30 11:05:00|8352.8|8337.8|8354.9|8339.9|8360.1|8345.1|8352.7|8337.7|74
1680174600000|2023-03-30 11:10:00|8355.1|8340.1|8349.6|8334.6|8356.8|8341.8|8348.9|8333.9|42
1680174900000|2023-03-30 11:15:00|8349.8|8334.8|8349.2|8334.2|8353.6|8338.6|8347.1|8332.1|42
1680175200000|2023-03-30 11:20:00|8349.4|8334.4|8355.1|8340.1|8355.1|8340.1|8342.9|8327.9|31
1680175500000|2023-03-30 11:25:00|8355.4|8340.4|8350.5|8335.5|8355.4|8340.4|8350.3|8335.3|14
1680175800000|2023-03-30 11:30:00|8351.1|8336.1|8369.5|8354.5|8369.5|8354.5|8351.1|8336.1|26
1680176100000|2023-03-30 11:35:00|8369.9|8354.9|8359.2|8344.2|8370.4|8355.4|8357|8342|70
1680176400000|2023-03-30 11:40:00|8359.4|8344.4|8361.6|8346.6|8365|8350|8359.4|8344.4|20
1680176700000|2023-03-30 11:45:00|8361.9|8346.9|8364.9|8349.9|8371.8|8356.8|8353.7|8338.7|26
1680177000000|2023-03-30 11:50:00|8364.6|8349.6|8366.9|8351.9|8369|8354|8354.9|8339.9|54
1680177300000|2023-03-30 11:55:00|8366.4|8351.4|8387.1|8372.1|8391.8|8376.8|8364.2|8349.2|212
1680177600000|2023-03-30 12:00:00|8390.3|8375.3|8399.1|8384.1|8412.9|8397.9|8390.3|8375.3|385
1680177900000|2023-03-30 12:05:00|8399.4|8384.4|8398.6|8383.6|8410.6|8395.6|8397.8|8382.8|230
1680178200000|2023-03-30 12:10:00|8398.9|8383.9|8397.9|8382.9|8405.8|8390.8|8396.3|8381.3|137
1680178500000|2023-03-30 12:15:00|8398.6|8383.6|8384|8369|8402.1|8387.1|8378.4|8363.4|146
1680178800000|2023-03-30 12:20:00|8384.5|8369.5|8382.9|8367.9|8393.2|8378.2|8376.3|8361.3|57
1680179100000|2023-03-30 12:25:00|8383.2|8368.2|8390.7|8375.7|8406|8391|8383.2|8368.2|117
1680179400000|2023-03-30 12:30:00|8391.1|8376.1|8390.9|8375.9|8397|8382|8354.5|8339.5|266
1680179700000|2023-03-30 12:35:00|8391.9|8376.9|8371.9|8356.9|8391.9|8376.9|8365.1|8350.1|197
1680180000000|2023-03-30 12:40:00|8372.2|8357.2|8369|8354|8379.9|8364.9|8368.7|8353.7|43
1680180300000|2023-03-30 12:45:00|8369.2|8354.2|8349.9|8334.9|8372.6|8357.6|8342.3|8327.3|78
1680180600000|2023-03-30 12:50:00|8346.7|8331.7|8343.7|8328.7|8360.1|8345.1|8341.2|8326.2|44
1680180900000|2023-03-30 12:55:00|8346.2|8331.2|8304.1|8289.1|8346.2|8331.2|8304.1|8289.1|173
1680181200000|2023-03-30 13:00:00|8302|8287|8320|8305|8320|8305|8297.6|8282.6|99
1680181500000|2023-03-30 13:05:00|8319|8304|8326.1|8311.1|8327.6|8312.6|8308.6|8293.6|101
1680181800000|2023-03-30 13:10:00|8326.3|8311.3|8316.1|8301.1|8330.1|8315.1|8311.6|8296.6|67
1680182100000|2023-03-30 13:15:00|8316.3|8301.3|8327.4|8312.4|8327.9|8312.9|8316.3|8301.3|53
1680182400000|2023-03-30 13:20:00|8324.8|8309.8|8308.7|8293.7|8325.3|8310.3|8306|8291|59
1680182700000|2023-03-30 13:25:00|8309|8294|8317.3|8302.3|8321.6|8306.6|8309|8294|29
1680183000000|2023-03-30 13:30:00|8317.8|8302.8|8301.5|8286.5|8322.2|8307.2|8286.5|8271.5|124
1680183300000|2023-03-30 13:35:00|8301.8|8286.8|8312.6|8297.6|8319.2|8304.2|8300.1|8285.1|115
1680183600000|2023-03-30 13:40:00|8312.3|8297.3|8303.7|8288.7|8318.7|8303.7|8295.8|8280.8|94
1680183900000|2023-03-30 13:45:00|8304.3|8289.3|8310.2|8295.2|8321.3|8306.3|8301.3|8286.3|193
1680184200000|2023-03-30 13:50:00|8310.5|8295.5|8313.1|8298.1|8323.1|8308.1|8310.4|8295.4|65
1680184500000|2023-03-30 13:55:00|8314.1|8299.1|8325.9|8310.9|8335|8320|8313.6|8298.6|67
1680184800000|2023-03-30 14:00:00|8325.3|8310.3|8303|8288|8331.6|8316.6|8303|8288|77
1680185100000|2023-03-30 14:05:00|8302.4|8287.4|8252.2|8237.2|8307.1|8292.1|8248.6|8233.6|237
1680185400000|2023-03-30 14:10:00|8250.5|8235.5|8259|8244|8267.4|8252.4|8246.4|8231.4|196
1680185700000|2023-03-30 14:15:00|8252.1|8237.1|8265.9|8250.9|8277.5|8262.5|8250.1|8235.1|225
1680186000000|2023-03-30 14:20:00|8266.1|8251.1|8284.8|8269.8|8287.4|8272.4|8259.7|8244.7|100
1680186300000|2023-03-30 14:25:00|8284.5|8269.5|8269.2|8254.2|8287|8272|8268|8253|138
1680186600000|2023-03-30 14:30:00|8269.5|8254.5|8295.2|8280.2|8297.3|8282.3|8269.5|8254.5|281
1680186900000|2023-03-30 14:35:00|8295|8280|8325.9|8310.9|8329.9|8314.9|8287.1|8272.1|154
1680187200000|2023-03-30 14:40:00|8325.7|8310.7|8303.7|8288.7|8327.4|8312.4|8292.8|8277.8|99
1680187500000|2023-03-30 14:45:00|8303.9|8288.9|8317.7|8302.7|8323.5|8308.5|8303.2|8288.2|83
1680187800000|2023-03-30 14:50:00|8317.4|8302.4|8312.8|8297.8|8320.6|8305.6|8308.3|8293.3|56
1680188100000|2023-03-30 14:55:00|8312|8297|8315.7|8300.7|8321.4|8306.4|8308.7|8293.7|61
1680188400000|2023-03-30 15:00:00|8315.9|8300.9|8345.5|8330.5|8351.3|8336.3|8315.9|8300.9|104
1680188700000|2023-03-30 15:05:00|8345.7|8330.7|8337.2|8322.2|8347.3|8332.3|8323.2|8308.2|73
1680189000000|2023-03-30 15:10:00|8333.7|8318.7|8346.1|8331.1|8350.6|8335.6|8331.4|8316.4|91
1680189300000|2023-03-30 15:15:00|8346.4|8331.4|8355.1|8340.1|8356.2|8341.2|8333.1|8318.1|110
1680189600000|2023-03-30 15:20:00|8354.8|8339.8|8359|8344|8360.1|8345.1|8348|8333|77
1680189900000|2023-03-30 15:25:00|8359.2|8344.2|8364.2|8349.2|8374.7|8359.7|8359|8344|119
1680190200000|2023-03-30 15:30:00|8364.5|8349.5|8350.4|8335.4|8370.6|8355.6|8349.4|8334.4|103
1680190500000|2023-03-30 15:35:00|8351|8336|8344.5|8329.5|8355.1|8340.1|8341.6|8326.6|92
1680190800000|2023-03-30 15:40:00|8344.7|8329.7|8334.7|8319.7|8349.6|8334.6|8333.4|8318.4|71
1680191100000|2023-03-30 15:45:00|8331.2|8316.2|8328.8|8313.8|8343.6|8328.6|8323.8|8308.8|114
1680191400000|2023-03-30 15:50:00|8327.8|8312.8|8328.5|8313.5|8338.9|8323.9|8325.3|8310.3|48
1680191700000|2023-03-30 15:55:00|8328.9|8313.9|8342.8|8327.8|8343|8328|8328.9|8313.9|45
1680192000000|2023-03-30 16:00:00|8343|8328|8341.5|8326.5|8348.5|8333.5|8330.3|8315.3|96
1680192300000|2023-03-30 16:05:00|8341.1|8326.1|8358.5|8343.5|8365|8350|8340.5|8325.5|70
1680192600000|2023-03-30 16:10:00|8355.2|8340.2|8352.1|8337.1|8359.2|8344.2|8349.8|8334.8|74
1680192900000|2023-03-30 16:15:00|8353|8338|8368.8|8353.8|8373.5|8358.5|8351.8|8336.8|102
1680193200000|2023-03-30 16:20:00|8368|8353|8360.2|8345.2|8376.1|8361.1|8357.7|8342.7|134
1680193500000|2023-03-30 16:25:00|8360.8|8345.8|8362.6|8347.6|8368.8|8353.8|8360.8|8345.8|97
1680193800000|2023-03-30 16:30:00|8362.3|8347.3|8388.8|8373.8|8389.7|8374.7|8362.3|8347.3|244
1680194100000|2023-03-30 16:35:00|8389.7|8374.7|8388.4|8373.4|8392.9|8377.9|8383.4|8368.4|150
1680194400000|2023-03-30 16:40:00|8388.2|8373.2|8384.2|8369.2|8388.7|8373.7|8375.8|8360.8|135
1680194700000|2023-03-30 16:45:00|8384.4|8369.4|8378.8|8363.8|8392.5|8377.5|8371.6|8356.6|153
1680195000000|2023-03-30 16:50:00|8378.6|8363.6|8370.6|8355.6|8384.7|8369.7|8370.1|8355.1|73
1680195300000|2023-03-30 16:55:00|8369.1|8354.1|8381.2|8366.2|8386.8|8371.8|8369.1|8354.1|90
1680195600000|2023-03-30 17:00:00|8383.2|8368.2|8382.6|8367.6|8385.9|8370.9|8381.3|8366.3|85
1680195900000|2023-03-30 17:05:00|8382.8|8367.8|8384.1|8369.1|8385.5|8370.5|8380.6|8365.6|91
1680196200000|2023-03-30 17:10:00|8382.1|8367.1|8383.4|8368.4|8383.9|8368.9|8377.2|8362.2|62
1680196500000|2023-03-30 17:15:00|8383.7|8368.7|8389.2|8374.2|8390.6|8375.6|8382.4|8367.4|99
1680196800000|2023-03-30 17:20:00|8389.6|8374.6|8380.3|8365.3|8390.1|8375.1|8379|8364|72
1680197100000|2023-03-30 17:25:00|8379.4|8364.4|8373.3|8358.3|8380|8365|8367.5|8352.5|72
1680197400000|2023-03-30 17:30:00|8373|8358|8398.9|8383.9|8405.7|8390.7|8373|8358|197
1680197700000|2023-03-30 17:35:00|8399.3|8384.3|8392.4|8377.4|8401.4|8386.4|8390.6|8375.6|68
1680198000000|2023-03-30 17:40:00|8392.1|8377.1|8381.6|8366.6|8398.3|8383.3|8381|8366|68
1680198300000|2023-03-30 17:45:00|8381.9|8366.9|8386.9|8371.9|8386.9|8371.9|8375.8|8360.8|58
1680198600000|2023-03-30 17:50:00|8388.1|8373.1|8405.3|8390.3|8405.6|8390.6|8385.5|8370.5|167
1680198900000|2023-03-30 17:55:00|8405.4|8390.4|8404|8389|8405.6|8390.6|8397.3|8382.3|135
1680199200000|2023-03-30 18:00:00|8403.7|8388.7|8381.4|8366.4|8403.7|8388.7|8381.3|8366.3|119
1680199500000|2023-03-30 18:05:00|8381.6|8366.6|8377.6|8362.6|8388.2|8373.2|8377.1|8362.1|178
1680199800000|2023-03-30 18:10:00|8377.9|8362.9|8382.7|8367.7|8384.6|8369.6|8370.7|8355.7|528
1680200100000|2023-03-30 18:15:00|8381.8|8366.8|8386.8|8371.8|8389.5|8374.5|8381.5|8366.5|268
1680224400000|2023-03-31 01:00:00|8386.2|8371.2|8360.2|8345.2|8387.9|8372.9|8347.7|8332.7|43
1680224700000|2023-03-31 01:05:00|8363.6|8348.6|8360.3|8345.3|8374.1|8359.1|8360.1|8345.1|6
1680225000000|2023-03-31 01:10:00|8360|8345|8357.7|8342.7|8361.5|8346.5|8353.8|8338.8|19
1680225300000|2023-03-31 01:15:00|8358|8343|8360.4|8345.4|8360.4|8345.4|8357.4|8342.4|0
1680225600000|2023-03-31 01:20:00|8358.4|8343.4|8377.6|8362.6|8377.6|8362.6|8358.4|8343.4|20
1680225900000|2023-03-31 01:25:00|8378.1|8363.1|8386.7|8371.7|8388|8373|8378.1|8363.1|12
1680226200000|2023-03-31 01:30:00|8387.7|8372.7|8383.4|8368.4|8388.2|8373.2|8381.8|8366.8|6
1680226500000|2023-03-31 01:35:00|8383.2|8368.2|8391|8376|8391.5|8376.5|8381.4|8366.4|0
1680226800000|2023-03-31 01:40:00|8391.3|8376.3|8382.9|8367.9|8391.3|8376.3|8380.9|8365.9|6
1680227100000|2023-03-31 01:45:00|8384.5|8369.5|8381.4|8366.4|8387|8372|8381.4|8366.4|3
1680227400000|2023-03-31 01:50:00|8381.2|8366.2|8365.3|8350.3|8382.7|8367.7|8359.5|8344.5|19
1680227700000|2023-03-31 01:55:00|8364.3|8349.3|8362.3|8347.3|8364.3|8349.3|8362.3|8347.3|0
1680228000000|2023-03-31 02:00:00|8362.5|8347.5|8369.2|8354.2|8369.2|8354.2|8362.3|8347.3|0
1680228300000|2023-03-31 02:05:00|8369.7|8354.7|8374.2|8359.2|8374.2|8359.2|8369.7|8354.7|0
1680228600000|2023-03-31 02:10:00|8376.7|8361.7|8366.9|8351.9|8376.7|8361.7|8365.9|8350.9|4
1680228900000|2023-03-31 02:15:00|8368.4|8353.4|8358.1|8343.1|8374.9|8359.9|8358.1|8343.1|18
1680229200000|2023-03-31 02:20:00|8359|8344|8361.4|8346.4|8362.8|8347.8|8359|8344|1
1680229500000|2023-03-31 02:25:00|8361.1|8346.1|8363.1|8348.1|8363.8|8348.8|8361.1|8346.1|0
1680229800000|2023-03-31 02:30:00|8367.1|8352.1|8369.1|8354.1|8374.7|8359.7|8367.1|8352.1|8
1680230100000|2023-03-31 02:35:00|8368.6|8353.6|8381.6|8366.6|8381.6|8366.6|8367.6|8352.6|5
1680230400000|2023-03-31 02:40:00|8380.3|8365.3|8388.1|8373.1|8388.1|8373.1|8375.4|8360.4|8
1680230700000|2023-03-31 02:45:00|8387.5|8372.5|8389.6|8374.6|8389.6|8374.6|8386.1|8371.1|3
1680231000000|2023-03-31 02:50:00|8386.6|8371.6|8386.6|8371.6|8387.1|8372.1|8386.1|8371.1|0
1680231300000|2023-03-31 02:55:00|8386.1|8371.1|8388.1|8373.1|8388.6|8373.6|8386.1|8371.1|2
1680231600000|2023-03-31 03:00:00|8388.3|8373.3|8379.9|8364.9|8388.6|8373.6|8379.9|8364.9|3
1680231900000|2023-03-31 03:05:00|8380.1|8365.1|8382.4|8367.4|8383.6|8368.6|8380.1|8365.1|0
1680232200000|2023-03-31 03:10:00|8387.9|8372.9|8383.9|8368.9|8387.9|8372.9|8382.9|8367.9|4
1680232500000|2023-03-31 03:15:00|8385.9|8370.9|8385.9|8370.9|8389.6|8374.6|8385.9|8370.9|3
1680232800000|2023-03-31 03:20:00|8386.3|8371.3|8386.5|8371.5|8392.5|8377.5|8386.3|8371.3|10
1680233100000|2023-03-31 03:25:00|8387|8372|8388.9|8373.9|8389.2|8374.2|8387|8372|3
1680233400000|2023-03-31 03:30:00|8389.1|8374.1|8389.4|8374.4|8389.4|8374.4|8389.1|8374.1|3
1680234000000|2023-03-31 03:40:00|||||||||2
1680234300000|2023-03-31 03:45:00|8388.4|8373.4|8393.3|8378.3|8393.3|8378.3|8387.9|8372.9|28
1680234900000|2023-03-31 03:55:00|8392.8|8377.8|8388.8|8373.8|8392.8|8377.8|8388.3|8373.3|6
1680235200000|2023-03-31 04:00:00|8388.6|8373.6|8382.2|8367.2|8388.6|8373.6|8382.1|8367.1|1
1680235800000|2023-03-31 04:10:00|8382|8367|8382.1|8367.1|8382.1|8367.1|8381.7|8366.7|1
1680236100000|2023-03-31 04:15:00|8381.9|8366.9|8382.1|8367.1|8382.1|8367.1|8381.6|8366.6|0
1680236400000|2023-03-31 04:20:00|8381.9|8366.9|8381.1|8366.1|8382.1|8367.1|8381.1|8366.1|0
1680236700000|2023-03-31 04:25:00|8377.8|8362.8|8376.2|8361.2|8378.4|8363.4|8375.7|8360.7|2
1680237000000|2023-03-31 04:30:00|8376|8361|8372.4|8357.4|8376.2|8361.2|8372.4|8357.4|1
1680237300000|2023-03-31 04:35:00|8372.1|8357.1|8371.9|8356.9|8372.1|8357.1|8371.9|8356.9|0
1680238500000|2023-03-31 04:55:00|8365.8|8350.8|8374.4|8359.4|8374.4|8359.4|8365.8|8350.8|1
1680238800000|2023-03-31 05:00:00|8374.3|8359.3|8369|8354|8374.3|8359.3|8369|8354|10
1680239100000|2023-03-31 05:05:00|8368.5|8353.5|8375.3|8360.3|8375.3|8360.3|8368.5|8353.5|4
1680239400000|2023-03-31 05:10:00|8375.1|8360.1|8369.7|8354.7|8375.3|8360.3|8369.7|8354.7|4
1680239700000|2023-03-31 05:15:00|8369.4|8354.4|8365|8350|8369.4|8354.4|8365|8350|1
1680240000000|2023-03-31 05:20:00|8366.9|8351.9|8370.5|8355.5|8370.8|8355.8|8366.9|8351.9|2
1680240300000|2023-03-31 05:25:00|8372.7|8357.7|8373.4|8358.4|8373.4|8358.4|8372|8357|1
1680240600000|2023-03-31 05:30:00|8373.6|8358.6|8373.2|8358.2|8373.6|8358.6|8369.9|8354.9|1
1680240900000|2023-03-31 05:35:00|8372.9|8357.9|8371.6|8356.6|8374.1|8359.1|8369.6|8354.6|10
1680241200000|2023-03-31 05:40:00|8371.8|8356.8|8361.1|8346.1|8371.8|8356.8|8361.1|8346.1|2
1680241500000|2023-03-31 05:45:00|8363.3|8348.3|8368.9|8353.9|8369|8354|8350.9|8335.9|29
1680241800000|2023-03-31 05:50:00|8368.7|8353.7|8355.4|8340.4|8368.7|8353.7|8354.2|8339.2|3
1680242100000|2023-03-31 05:55:00|8355|8340|8365.4|8350.4|8365.4|8350.4|8352.4|8337.4|2
1680242400000|2023-03-31 06:00:00|8365.6|8350.6|8366.4|8351.4|8367.9|8352.9|8365.4|8350.4|0
1680242700000|2023-03-31 06:05:00|8362.6|8347.6|8363.4|8348.4|8364.4|8349.4|8362.6|8347.6|3
1680243000000|2023-03-31 06:10:00|8360.4|8345.4|8358.3|8343.3|8360.4|8345.4|8354.4|8339.4|5
1680243300000|2023-03-31 06:15:00|8358.8|8343.8|8357.4|8342.4|8360.1|8345.1|8356.9|8341.9|0
1680243600000|2023-03-31 06:20:00|8356.4|8341.4|8349.4|8334.4|8356.4|8341.4|8346.7|8331.7|9
1680243900000|2023-03-31 06:25:00|8347.5|8332.5|8340.9|8325.9|8347.6|8332.6|8340.5|8325.5|4
1680244200000|2023-03-31 06:30:00|8339.5|8324.5|8339.4|8324.4|8342|8327|8337.5|8322.5|5
1680244500000|2023-03-31 06:35:00|8340|8325|8357|8342|8361|8346|8340|8325|6
1680244800000|2023-03-31 06:40:00|8362.4|8347.4|8366.6|8351.6|8367.1|8352.1|8362.4|8347.4|6
1680245400000|2023-03-31 06:50:00|8366.8|8351.8|8377|8362|8377.3|8362.3|8366.8|8351.8|2
1680245700000|2023-03-31 06:55:00|8379.9|8364.9|8380.4|8365.4|8380.4|8365.4|8379.9|8364.9|2
1680246000000|2023-03-31 07:00:00|8378.5|8363.5|8382.4|8367.4|8390|8375|8378.5|8363.5|16
1680246300000|2023-03-31 07:05:00|8382.9|8367.9|8391|8376|8391|8376|8382.9|8367.9|5
1680246600000|2023-03-31 07:10:00|8388.4|8373.4|8389|8374|8389.3|8374.3|8384.1|8369.1|2
1680246900000|2023-03-31 07:15:00|8386.8|8371.8|8376.4|8361.4|8386.8|8371.8|8372.1|8357.1|8
1680247200000|2023-03-31 07:20:00|8376.9|8361.9|8373.8|8358.8|8380.4|8365.4|8371.9|8356.9|9
1680247500000|2023-03-31 07:25:00|8372.3|8357.3|8378.5|8363.5|8381|8366|8372.3|8357.3|3
1680247800000|2023-03-31 07:30:00|8377.5|8362.5|8380.3|8365.3|8381.3|8366.3|8373.9|8358.9|42
1680248100000|2023-03-31 07:35:00|8381.1|8366.1|8357.4|8342.4|8382.7|8367.7|8353.2|8338.2|18
1680248400000|2023-03-31 07:40:00|8356.5|8341.5|8348.6|8333.6|8356.5|8341.5|8346.6|8331.6|26
1680248700000|2023-03-31 07:45:00|8348.2|8333.2|8348.9|8333.9|8349.4|8334.4|8346.3|8331.3|31
1680249000000|2023-03-31 07:50:00|8348.6|8333.6|8349.4|8334.4|8349.4|8334.4|8345.7|8330.7|12
1680249300000|2023-03-31 07:55:00|8350|8335|8357.3|8342.3|8358.9|8343.9|8349.5|8334.5|13
1680249600000|2023-03-31 08:00:00|8357.4|8342.4|8358.4|8343.4|8359.4|8344.4|8354.9|8339.9|4
1680249900000|2023-03-31 08:05:00|8357|8342|8361.3|8346.3|8363.3|8348.3|8357|8342|1
1680250200000|2023-03-31 08:10:00|8360.4|8345.4|8366.8|8351.8|8368.4|8353.4|8359.1|8344.1|2
1680250500000|2023-03-31 08:15:00|8367.3|8352.3|8361.9|8346.9|8367.3|8352.3|8358.4|8343.4|11
1680250800000|2023-03-31 08:20:00|8362.6|8347.6|8361.6|8346.6|8363.1|8348.1|8360.9|8345.9|9
1680251100000|2023-03-31 08:25:00|8361.2|8346.2|8361.8|8346.8|8361.8|8346.8|8360.9|8345.9|0
1680251400000|2023-03-31 08:30:00|8361.4|8346.4|8362|8347|8363|8348|8360.9|8345.9|2
1680251700000|2023-03-31 08:35:00|8362.2|8347.2|8362|8347|8363.5|8348.5|8361.6|8346.6|0
1680252000000|2023-03-31 08:40:00|8362.4|8347.4|8363.6|8348.6|8364.1|8349.1|8358.6|8343.6|1
1680252300000|2023-03-31 08:45:00|8364.1|8349.1|8375.4|8360.4|8375.9|8360.9|8363.6|8348.6|3
1680252600000|2023-03-31 08:50:00|8375.6|8360.6|8373.8|8358.8|8376.3|8361.3|8373.8|8358.8|3
1680252900000|2023-03-31 08:55:00|8373.3|8358.3|8373|8358|8373.3|8358.3|8370.9|8355.9|7
1680253200000|2023-03-31 09:00:00|8373.2|8358.2|8377.4|8362.4|8377.4|8362.4|8371.5|8356.5|8
1680253500000|2023-03-31 09:05:00|8376.2|8361.2|8377|8362|8377.2|8362.2|8372.3|8357.3|10
1680253800000|2023-03-31 09:10:00|8376.6|8361.6|8378.7|8363.7|8379.9|8364.9|8374.9|8359.9|23
1680254100000|2023-03-31 09:15:00|8378.4|8363.4|8375.5|8360.5|8378.7|8363.7|8372.9|8357.9|8
1680254400000|2023-03-31 09:20:00|8377.2|8362.2|8377.3|8362.3|8377.4|8362.4|8374|8359|4
1680254700000|2023-03-31 09:25:00|8377.5|8362.5|8379.9|8364.9|8380.2|8365.2|8377.5|8362.5|8
1680255000000|2023-03-31 09:30:00|8380.2|8365.2|8376.8|8361.8|8380.2|8365.2|8363.7|8348.7|13
1680255300000|2023-03-31 09:35:00|8377|8362|8366.7|8351.7|8377|8362|8366.5|8351.5|24
1680255600000|2023-03-31 09:40:00|8366.2|8351.2|8371.9|8356.9|8371.9|8356.9|8364.7|8349.7|7
1680255900000|2023-03-31 09:45:00|8370.3|8355.3|8369.3|8354.3|8370.3|8355.3|8368.8|8353.8|5
1680256200000|2023-03-31 09:50:00|8369.5|8354.5|8365.8|8350.8|8371.4|8356.4|8365.6|8350.6|4
1680256500000|2023-03-31 09:55:00|8365.3|8350.3|8365.8|8350.8|8369.8|8354.8|8365.3|8350.3|6
1680256800000|2023-03-31 10:00:00|8370.5|8355.5|8364.8|8349.8|8371.1|8356.1|8364.6|8349.6|2
1680257100000|2023-03-31 10:05:00|8364.6|8349.6|8358.8|8343.8|8364.8|8349.8|8358.8|8343.8|4
1680257400000|2023-03-31 10:10:00|8360.6|8345.6|8374.8|8359.8|8374.8|8359.8|8360.6|8345.6|5
1680257700000|2023-03-31 10:15:00|8375.3|8360.3|8375.7|8360.7|8375.9|8360.9|8369.5|8354.5|10
1680258000000|2023-03-31 10:20:00|8375.1|8360.1|8374|8359|8375.4|8360.4|8373|8358|5
1680258300000|2023-03-31 10:25:00|8374.2|8359.2|8368.7|8353.7|8374.2|8359.2|8368|8353|1
1680258600000|2023-03-31 10:30:00|8369.9|8354.9|8372.9|8357.9|8372.9|8357.9|8369.4|8354.4|2
1680258900000|2023-03-31 10:35:00|8373.1|8358.1|8374.1|8359.1|8374.1|8359.1|8373.1|8358.1|1
1680259200000|2023-03-31 10:40:00|8373.5|8358.5|8373.7|8358.7|8376|8361|8371.7|8356.7|25
1680259500000|2023-03-31 10:45:00|8374.2|8359.2|8372.8|8357.8|8376.2|8361.2|8370.5|8355.5|7
1680259800000|2023-03-31 10:50:00|8372.5|8357.5|8379.2|8364.2|8379.2|8364.2|8372.5|8357.5|18
1680260100000|2023-03-31 10:55:00|8377.2|8362.2|8377.3|8362.3|8379.1|8364.1|8376.4|8361.4|6
1680260400000|2023-03-31 11:00:00|8377.1|8362.1|8374.2|8359.2|8379|8364|8374|8359|15
1680260700000|2023-03-31 11:05:00|8374.5|8359.5|8364.4|8349.4|8374.7|8359.7|8363.9|8348.9|24
1680261000000|2023-03-31 11:10:00|8365|8350|8370.2|8355.2|8370.9|8355.9|8360.9|8345.9|18
1680261300000|2023-03-31 11:15:00|8369.2|8354.2|8365.7|8350.7|8369.7|8354.7|8363.7|8348.7|7
1680261600000|2023-03-31 11:20:00|8365.9|8350.9|8366.3|8351.3|8366.3|8351.3|8363.2|8348.2|10
1680261900000|2023-03-31 11:25:00|8366.4|8351.4|8361.6|8346.6|8366.8|8351.8|8357.2|8342.2|17
1680262200000|2023-03-31 11:30:00|8359.1|8344.1|8365.3|8350.3|8369.4|8354.4|8356.9|8341.9|12
1680262500000|2023-03-31 11:35:00|8366.2|8351.2|8368.5|8353.5|8376.8|8361.8|8366.2|8351.2|32
1680262800000|2023-03-31 11:40:00|8370|8355|8379|8364|8379.3|8364.3|8370|8355|20
1680263100000|2023-03-31 11:45:00|8377.8|8362.8|8374.8|8359.8|8379.2|8364.2|8374.8|8359.8|16
1680263400000|2023-03-31 11:50:00|8375.4|8360.4|8373.4|8358.4|8377.4|8362.4|8372.9|8357.9|15
1680263700000|2023-03-31 11:55:00|8373|8358|8358.4|8343.4|8375|8360|8358.1|8343.1|39
1680264000000|2023-03-31 12:00:00|8358.1|8343.1|8345.3|8330.3|8373.5|8358.5|8345.3|8330.3|102
1680264300000|2023-03-31 12:05:00|8344.5|8329.5|8341.1|8326.1|8350.3|8335.3|8336.7|8321.7|132
1680264600000|2023-03-31 12:10:00|8340.9|8325.9|8341.1|8326.1|8349.6|8334.6|8326.3|8311.3|125
1680264900000|2023-03-31 12:15:00|8339.7|8324.7|8333.8|8318.8|8348.5|8333.5|8324|8309|64
1680265200000|2023-03-31 12:20:00|8334.3|8319.3|8330.8|8315.8|8335.8|8320.8|8313.1|8298.1|115
1680265500000|2023-03-31 12:25:00|8330.3|8315.3|8327.5|8312.5|8330.8|8315.8|8313.2|8298.2|119
1680265800000|2023-03-31 12:30:00|8328.1|8313.1|8329.2|8314.2|8343.7|8328.7|8321.7|8306.7|141
1680266100000|2023-03-31 12:35:00|8329.8|8314.8|8338.5|8323.5|8339|8324|8322.2|8307.2|67
1680266400000|2023-03-31 12:40:00|8338.2|8323.2|8341.4|8326.4|8341.4|8326.4|8336.5|8321.5|47
1680266700000|2023-03-31 12:45:00|8341.2|8326.2|8339.4|8324.4|8341.9|8326.9|8335.6|8320.6|45
1680267000000|2023-03-31 12:50:00|8338.4|8323.4|8357.7|8342.7|8357.7|8342.7|8338.4|8323.4|45
1680267300000|2023-03-31 12:55:00|8358|8343|8364|8349|8365.6|8350.6|8357.2|8342.2|31
1680267600000|2023-03-31 13:00:00|8364.8|8349.8|8366.2|8351.2|8366.6|8351.6|8355.1|8340.1|76
1680267900000|2023-03-31 13:05:00|8365.7|8350.7|8368.9|8353.9|8373.4|8358.4|8365.1|8350.1|42
1680268200000|2023-03-31 13:10:00|8368.5|8353.5|8382.6|8367.6|8383.1|8368.1|8368|8353|141
1680268500000|2023-03-31 13:15:00|8382.1|8367.1|8375.1|8360.1|8382.7|8367.7|8372.4|8357.4|63
1680268800000|2023-03-31 13:20:00|8375.3|8360.3|8377.6|8362.6|8380.7|8365.7|8361.5|8346.5|60
1680269100000|2023-03-31 13:25:00|8376.6|8361.6|8363.4|8348.4|8376.6|8361.6|8361|8346|55
1680269400000|2023-03-31 13:30:00|8364.4|8349.4|8378.7|8363.7|8380.7|8365.7|8363.4|8348.4|152
1680269700000|2023-03-31 13:35:00|8378.8|8363.8|8378.8|8363.8|8380.7|8365.7|8375.9|8360.9|51
1680270000000|2023-03-31 13:40:00|8378.2|8363.2|8375.3|8360.3|8378.7|8363.7|8370.7|8355.7|80
1680270300000|2023-03-31 13:45:00|8375.5|8360.5|8363.1|8348.1|8378|8363|8350.5|8335.5|146
1680270600000|2023-03-31 13:50:00|8362.8|8347.8|8374.9|8359.9|8374.9|8359.9|8360.4|8345.4|68
1680270900000|2023-03-31 13:55:00|8375.2|8360.2|8348.1|8333.1|8375.2|8360.2|8347.8|8332.8|71
1680271200000|2023-03-31 14:00:00|8347.8|8332.8|8366.8|8351.8|8367.7|8352.7|8347.8|8332.8|82
1680271500000|2023-03-31 14:05:00|8367.1|8352.1|8377.5|8362.5|8378.4|8363.4|8358.5|8343.5|101
1680271800000|2023-03-31 14:10:00|8376.9|8361.9|8375.1|8360.1|8384.8|8369.8|8360.7|8345.7|116
1680272100000|2023-03-31 14:15:00|8374.6|8359.6|8381.9|8366.9|8384.6|8369.6|8373.1|8358.1|215
1680272400000|2023-03-31 14:20:00|8383.4|8368.4|8375.6|8360.6|8383.4|8368.4|8372.2|8357.2|148
1680272700000|2023-03-31 14:25:00|8375.8|8360.8|8368.6|8353.6|8378.7|8363.7|8362.9|8347.9|144
1680273000000|2023-03-31 14:30:00|8370.5|8355.5|8373.4|8358.4|8376.5|8361.5|8362.4|8347.4|212
1680273300000|2023-03-31 14:35:00|8373.7|8358.7|8366.1|8351.1|8376.5|8361.5|8360.7|8345.7|149
1680273600000|2023-03-31 14:40:00|8367|8352|8377.9|8362.9|8378.6|8363.6|8367|8352|95
1680273900000|2023-03-31 14:45:00|8377.7|8362.7|8379.6|8364.6|8381.1|8366.1|8367.7|8352.7|106
1680274200000|2023-03-31 14:50:00|8380|8365|8378.6|8363.6|8386.1|8371.1|8366.5|8351.5|128
1680274500000|2023-03-31 14:55:00|8378.4|8363.4|8381.6|8366.6|8391.9|8376.9|8378.2|8363.2|186
1680274800000|2023-03-31 15:00:00|8382.1|8367.1|8354.7|8339.7|8382.7|8367.7|8336.6|8321.6|183
1680275100000|2023-03-31 15:05:00|8354.4|8339.4|8350.8|8335.8|8360.1|8345.1|8341.4|8326.4|111
1680275400000|2023-03-31 15:10:00|8351.1|8336.1|8348.9|8333.9|8352.9|8337.9|8335.3|8320.3|133
1680275700000|2023-03-31 15:15:00|8348.2|8333.2|8365.5|8350.5|8367|8352|8345.9|8330.9|78
1680276000000|2023-03-31 15:20:00|8365.2|8350.2|8361.3|8346.3|8366.9|8351.9|8355.9|8340.9|122
1680276300000|2023-03-31 15:25:00|8362.2|8347.2|8370.3|8355.3|8371.8|8356.8|8360|8345|161
1680276600000|2023-03-31 15:30:00|8370.5|8355.5|8361.3|8346.3|8371|8356|8359.5|8344.5|97
1680276900000|2023-03-31 15:35:00|8361.5|8346.5|8361.3|8346.3|8364.7|8349.7|8357.8|8342.8|102
1680277200000|2023-03-31 15:40:00|8361.1|8346.1|8347.8|8332.8|8361.3|8346.3|8340.7|8325.7|85
1680277500000|2023-03-31 15:45:00|8347.5|8332.5|8337.9|8322.9|8354.3|8339.3|8333.7|8318.7|126
1680277800000|2023-03-31 15:50:00|8338.8|8323.8|8338.1|8323.1|8350.8|8335.8|8336.4|8321.4|49
1680278100000|2023-03-31 15:55:00|8337.8|8322.8|8341.5|8326.5|8347.1|8332.1|8329.3|8314.3|87
1680278400000|2023-03-31 16:00:00|8345|8330|8269.2|8254.2|8353.2|8338.2|8258.5|8243.5|413
1680278700000|2023-03-31 16:05:00|8268.9|8253.9|8310.8|8295.8|8311.8|8296.8|8256.1|8241.1|370
1680279000000|2023-03-31 16:10:00|8311|8296|8342.4|8327.4|8357|8342|8311|8296|413
1680279300000|2023-03-31 16:15:00|8344.5|8329.5|8327|8312|8354|8339|8326.7|8311.7|230
1680279600000|2023-03-31 16:20:00|8324|8309|8287.9|8272.9|8328.9|8313.9|8281.9|8266.9|171
1680279900000|2023-03-31 16:25:00|8288.9|8273.9|8300.7|8285.7|8306.6|8291.6|8268.1|8253.1|178
1680280200000|2023-03-31 16:30:00|8300.9|8285.9|8307.5|8292.5|8320|8305|8297.4|8282.4|169
1680280500000|2023-03-31 16:35:00|8315.7|8300.7|8318.7|8303.7|8328.8|8313.8|8306.4|8291.4|229
1680280800000|2023-03-31 16:40:00|8319.1|8304.1|8304.5|8289.5|8319.1|8304.1|8303.2|8288.2|57
1680281100000|2023-03-31 16:45:00|8303.9|8288.9|8300.7|8285.7|8304.4|8289.4|8288.2|8273.2|79
1680281400000|2023-03-31 16:50:00|8301.4|8286.4|8310.8|8295.8|8312.7|8297.7|8297|8282|64
1680281700000|2023-03-31 16:55:00|8310|8295|8304|8289|8310|8295|8296.9|8281.9|80
1680282000000|2023-03-31 17:00:00|8304.2|8289.2|8312.3|8297.3|8314.1|8299.1|8304.2|8289.2|40
1680282300000|2023-03-31 17:05:00|8312.5|8297.5|8306.3|8291.3|8313|8298|8301.6|8286.6|53
1680282600000|2023-03-31 17:10:00|8303.7|8288.7|8309.3|8294.3|8310|8295|8291.5|8276.5|123
1680282900000|2023-03-31 17:15:00|8309.1|8294.1|8324.2|8309.2|8327.5|8312.5|8309.1|8294.1|95
1680283200000|2023-03-31 17:20:00|8323.8|8308.8|8322.4|8307.4|8326.2|8311.2|8319.1|8304.1|48
1680283500000|2023-03-31 17:25:00|8322.6|8307.6|8321.9|8306.9|8324.1|8309.1|8318.2|8303.2|74
1680283800000|2023-03-31 17:30:00|8321.4|8306.4|8347.9|8332.9|8351.6|8336.6|8321.4|8306.4|146
1680284100000|2023-03-31 17:35:00|8347.7|8332.7|8312.1|8297.1|8349.2|8334.2|8309.5|8294.5|129
1680284400000|2023-03-31 17:40:00|8311.5|8296.5|8287.5|8272.5|8316.9|8301.9|8283.1|8268.1|98
1680284700000|2023-03-31 17:45:00|8287.8|8272.8|8308.9|8293.9|8316.2|8301.2|8281.9|8266.9|148
1680285000000|2023-03-31 17:50:00|8308.8|8293.8|8305|8290|8313.8|8298.8|8299.6|8284.6|108
1680285300000|2023-03-31 17:55:00|8304.4|8289.4|8301.8|8286.8|8308.4|8293.4|8300.3|8285.3|91
1680285600000|2023-03-31 18:00:00|8301.3|8286.3|8316.1|8301.1|8318.3|8303.3|8298|8283|116
1680285900000|2023-03-31 18:05:00|8314.3|8299.3|8305.1|8290.1|8322.1|8307.1|8288.8|8273.8|113
1680286200000|2023-03-31 18:10:00|8301.7|8286.7|8305.4|8290.4|8310.4|8295.4|8263|8248|787
1680286500000|2023-03-31 18:15:00|8304.5|8289.5|8299.1|8284.1|8304.9|8289.5|8285.4|8270.4|239
1680483600000|2023-04-03 01:00:00|8349.3|8334.3|8341.4|8326.4|8364|8349|8335.9|8319.4|273
1680483900000|2023-04-03 01:05:00|8341.5|8326.5|8329.7|8314.7|8349.9|8334.9|8321.7|8306.7|165
1680484200000|2023-04-03 01:10:00|8328.2|8313.2|8341.1|8326.1|8343.7|8328.7|8328.2|8313.2|29
1680484500000|2023-04-03 01:15:00|8341.2|8326.2|8345.1|8330.1|8351.2|8336.2|8340.7|8325.7|33
1680484800000|2023-04-03 01:20:00|8344.6|8329.6|8344.6|8329.6|8352.1|8337.1|8340.9|8325.9|9
1680485100000|2023-04-03 01:25:00|8344.1|8329.1|8338.1|8323.1|8344.9|8329.9|8338.1|8323.1|0
1680485400000|2023-04-03 01:30:00|8338.2|8323.2|8346.7|8331.7|8346.7|8331.7|8337.6|8322.6|2
1680485700000|2023-04-03 01:35:00|8347.1|8332.1|8341.7|8326.7|8347.9|8332.9|8341.7|8326.7|3
1680486000000|2023-04-03 01:40:00|8342.2|8327.2|8342.2|8327.2|8344.7|8329.7|8341.2|8326.2|6
1680486300000|2023-04-03 01:45:00|8341.7|8326.7|8341.1|8326.1|8342.2|8327.2|8336.8|8321.8|12
1680486600000|2023-04-03 01:50:00|8342.1|8327.1|8341.8|8326.8|8344.5|8329.5|8341.3|8326.3|3
1680486900000|2023-04-03 01:55:00|8341.1|8326.1|8344.6|8329.6|8345.6|8330.6|8341.1|8326.1|2
1680487200000|2023-04-03 02:00:00|8343.9|8328.9|8343.8|8328.8|8343.9|8328.9|8339.1|8324.1|17
1680487500000|2023-04-03 02:05:00|8343.6|8328.6|8343.6|8328.6|8344.1|8329.1|8340.6|8325.6|2
1680487800000|2023-04-03 02:10:00|8343.8|8328.8|8342.6|8327.6|8344.6|8329.6|8342.6|8327.6|1
1680488100000|2023-04-03 02:15:00|8341.1|8326.1|8343.1|8328.1|8343.1|8328.1|8338.1|8323.1|2
1680488700000|2023-04-03 02:25:00|8342.4|8327.4|8338.3|8323.3|8342.4|8327.4|8337.5|8322.5|3
1680489000000|2023-04-03 02:30:00|8337.8|8322.8|8338.8|8323.8|8340.3|8325.3|8337.8|8322.8|0
1680489300000|2023-04-03 02:35:00|8336.4|8321.4|8342|8327|8342|8327|8336.4|8321.4|3
1680489600000|2023-04-03 02:40:00|8342.3|8327.3|8343.3|8328.3|8344.8|8329.8|8342.3|8327.3|4
1680490200000|2023-04-03 02:50:00|8343.5|8328.5|8341.6|8326.6|8343.8|8328.8|8340.9|8325.9|2
1680490500000|2023-04-03 02:55:00|8341.4|8326.4|8335|8320|8342.1|8327.1|8332.6|8317.6|11
1680490800000|2023-04-03 03:00:00|8332.5|8317.5|8334.3|8319.3|8334.5|8319.5|8332.3|8317.3|3
1680491100000|2023-04-03 03:05:00|8334.5|8319.5|8334.5|8319.5|8334.5|8319.5|8334.5|8319.5|2
1680491700000|2023-04-03 03:15:00|8334.8|8319.8|8305.7|8290.7|8337.2|8322.2|8301.2|8286.2|35
1680492000000|2023-04-03 03:20:00|8305.8|8290.8|8311.3|8296.3|8311.3|8296.3|8305.8|8290.8|11
1680492300000|2023-04-03 03:25:00|8306.3|8291.3|8275.8|8260.8|8306.3|8291.3|8275.8|8260.8|24
1680492600000|2023-04-03 03:30:00|8275.3|8260.3|8285.8|8270.8|8285.8|8270.8|8275.3|8260.3|1
1680492900000|2023-04-03 03:35:00|8285.3|8270.3|8285.8|8270.8|8289.3|8274.3|8285.3|8270.3|3
1680493200000|2023-04-03 03:40:00|8285.7|8270.7|8285.7|8270.7|8288.2|8273.2|8283.5|8268.5|2
1680493500000|2023-04-03 03:45:00|8282.4|8267.4|8268.3|8253.3|8284.7|8269.7|8268.3|8253.3|9
1680493800000|2023-04-03 03:50:00|8268.6|8253.6|8263.6|8248.6|8268.6|8253.6|8263.6|8248.6|1
1680494100000|2023-04-03 03:55:00|8263.5|8248.5|8260.6|8245.6|8263.5|8248.5|8256.2|8241.2|5
1680494400000|2023-04-03 04:00:00|8260.8|8245.8|8262.6|8247.6|8264.1|8249.1|8260.8|8245.8|0
1680494700000|2023-04-03 04:05:00|8261.1|8246.1|8259.5|8244.5|8261.1|8246.1|8259|8244|0
1680495000000|2023-04-03 04:10:00|8262.8|8247.8|8272.5|8257.5|8272.5|8257.5|8262.8|8247.8|4
1680495300000|2023-04-03 04:15:00|8273.5|8258.5|8275|8260|8275|8260|8273.5|8258.5|1
1680495900000|2023-04-03 04:25:00|8276|8261|8281.5|8266.5|8282.7|8267.7|8276|8261|3
1680496200000|2023-04-03 04:30:00|8282.1|8267.1|8285.5|8270.5|8286|8271|8282.1|8267.1|3
1680496500000|2023-04-03 04:35:00|8285.2|8270.2|8291.7|8276.7|8291.7|8276.7|8285.2|8270.2|1
1680496800000|2023-04-03 04:40:00|8290.5|8275.5|8290.5|8275.5|8290.5|8275.5|8290.5|8275.5|0
1680497700000|2023-04-03 04:55:00|8291.4|8276.4|8294.5|8279.5|8296.2|8281.2|8291.4|8276.4|2
1680498000000|2023-04-03 05:00:00|8294.8|8279.8|8295|8280|8295|8280|8294.5|8279.5|1
1680498300000|2023-04-03 05:05:00|8290|8275|8274.6|8259.6|8290|8275|8273.6|8258.6|5
1680498600000|2023-04-03 05:10:00|8274.5|8259.5|8274.8|8259.8|8275.1|8260.1|8273.6|8258.6|2
1680498900000|2023-04-03 05:15:00|8274.5|8259.5|8274.8|8259.8|8274.8|8259.8|8273.8|8258.8|0
1680499200000|2023-04-03 05:20:00|8274.6|8259.6|8274.3|8259.3|8274.6|8259.6|8274.3|8259.3|0
1680499500000|2023-04-03 05:25:00|8273.8|8258.8|8281.2|8266.2|8281.2|8266.2|8273.8|8258.8|3
1680499800000|2023-04-03 05:30:00|8279.2|8264.2|8285.7|8270.7|8285.7|8270.7|8279.2|8264.2|5
1680500100000|2023-04-03 05:35:00|8285.3|8270.3|8285.3|8270.3|8287.2|8272.2|8283.5|8268.5|9
1680500400000|2023-04-03 05:40:00|8286.5|8271.5|8286.3|8271.3|8286.5|8271.5|8286.3|8271.3|0
1680500700000|2023-04-03 05:45:00|8280.2|8265.2|8277.5|8262.5|8280.5|8265.5|8271.5|8256.5|8
1680501000000|2023-04-03 05:50:00|8278|8263|8277.2|8262.2|8284.7|8269.7|8273.5|8258.5|67
1680501300000|2023-04-03 05:55:00|8277.7|8262.7|8267.7|8252.7|8279.7|8264.7|8267.7|8252.7|37
1680501600000|2023-04-03 06:00:00|8267.1|8252.1|8271|8256|8271|8256|8264|8249|10
1680501900000|2023-04-03 06:05:00|8270.7|8255.7|8272.8|8257.8|8273.8|8258.8|8269.7|8254.7|8
1680502200000|2023-04-03 06:10:00|8273.2|8258.2|8279.8|8264.8|8279.8|8264.8|8272.8|8257.8|0
1680502500000|2023-04-03 06:15:00|8278.8|8263.8|8284.3|8269.3|8284.3|8269.3|8278.8|8263.8|1
1680502800000|2023-04-03 06:20:00|8284|8269|8294|8279|8295.5|8280.5|8284|8269|2
1680503100000|2023-04-03 06:25:00|8293.8|8278.8|8302|8287|8302|8287|8293.8|8278.8|4
1680503400000|2023-04-03 06:30:00|8301.8|8286.8|8306|8291|8306|8291|8301.7|8286.7|17
1680503700000|2023-04-03 06:35:00|8306.1|8291.1|8327.7|8312.7|8329.8|8314.8|8306|8291|59
1680504000000|2023-04-03 06:40:00|8328.3|8313.3|8320|8305|8328.3|8313.3|8313.6|8298.6|6
1680504300000|2023-04-03 06:45:00|8320.3|8305.3|8319.8|8304.8|8320.3|8305.3|8316.3|8301.3|8
1680504600000|2023-04-03 06:50:00|8320.5|8305.5|8310.1|8295.1|8320.5|8305.5|8306.6|8291.6|13
1680504900000|2023-04-03 06:55:00|8313|8298|8325|8310|8325.5|8310.5|8310.6|8295.6|14
1680505200000|2023-04-03 07:00:00|8323.8|8308.8|8328|8313|8328|8313|8320.6|8305.6|7
1680505500000|2023-04-03 07:05:00|8325.6|8310.6|8333.7|8318.7|8334.2|8319.2|8325.1|8310.1|11
1680505800000|2023-04-03 07:10:00|8333.8|8318.8|8336.2|8321.2|8340.7|8325.7|8333.7|8318.7|6
1680506100000|2023-04-03 07:15:00|8335.8|8320.8|8327.3|8312.3|8336.3|8321.3|8323.7|8308.7|14
1680506400000|2023-04-03 07:20:00|8327.7|8312.7|8337.7|8322.7|8337.8|8322.8|8327.7|8312.7|4
1680506700000|2023-04-03 07:25:00|8337|8322|8333.5|8318.5|8337|8322|8333.5|8318.5|3
1680507000000|2023-04-03 07:30:00|8332.1|8317.1|8334.7|8319.7|8334.7|8319.7|8330.1|8315.1|6
1680507300000|2023-04-03 07:35:00|8334.3|8319.3|8336.8|8321.8|8339.2|8324.2|8332.3|8317.3|8
1680507600000|2023-04-03 07:40:00|8333.8|8318.8|8339|8324|8342|8327|8333.8|8318.8|7
1680507900000|2023-04-03 07:45:00|8339.2|8324.2|8342|8327|8342|8327|8337.8|8322.8|26
1680508200000|2023-04-03 07:50:00|8342.1|8327.1|8343.1|8328.1|8343.5|8328.5|8340.6|8325.6|23
1680508500000|2023-04-03 07:55:00|8343.5|8328.5|8342.6|8327.6|8343.5|8328.5|8340.5|8325.5|21
1680508800000|2023-04-03 08:00:00|8343.8|8328.8|8356.8|8341.8|8358|8343|8343.3|8328.3|34
1680509100000|2023-04-03 08:05:00|8356|8341|8354.8|8339.8|8357.5|8342.5|8354|8339|17
1680509400000|2023-04-03 08:10:00|8354.5|8339.5|8354|8339|8354.8|8339.8|8352|8337|1
1680509700000|2023-04-03 08:15:00|8353.5|8338.5|8356.2|8341.2|8356.7|8341.7|8353.5|8338.5|2
1680510000000|2023-04-03 08:20:00|8356.7|8341.7|8349.5|8334.5|8356.7|8341.7|8346.3|8331.3|8
1680510300000|2023-04-03 08:25:00|8347.3|8332.3|8340.3|8325.3|8347.3|8332.3|8340.2|8325.2|3
1680510600000|2023-04-03 08:30:00|8340.5|8325.5|8337.2|8322.2|8341.5|8326.5|8334.5|8319.5|13
1680510900000|2023-04-03 08:35:00|8340.7|8325.7|8322.2|8307.2|8341.2|8326.2|8317.4|8302.4|16
1680511200000|2023-04-03 08:40:00|8326.2|8311.2|8328.7|8313.7|8328.7|8313.7|8324.3|8309.3|7
1680511500000|2023-04-03 08:45:00|8328.2|8313.2|8321.7|8306.7|8328.7|8313.7|8320.5|8305.5|3
1680511800000|2023-04-03 08:50:00|8322|8307|8326.2|8311.2|8326.7|8311.7|8322|8307|0
1680512100000|2023-04-03 08:55:00|8326.3|8311.3|8328.7|8313.7|8329.7|8314.7|8326.3|8311.3|2
1680512400000|2023-04-03 09:00:00|8329.2|8314.2|8333|8318|8333.7|8318.7|8329.2|8314.2|6
1680512700000|2023-04-03 09:05:00|8332.7|8317.7|8323.2|8308.2|8332.7|8317.7|8321.2|8306.2|5
1680513000000|2023-04-03 09:10:00|8323.4|8308.4|8326.3|8311.3|8327.7|8312.7|8321.7|8306.7|2
1680513300000|2023-04-03 09:15:00|8327|8312|8319|8304|8328.7|8313.7|8317.3|8302.3|21
1680513600000|2023-04-03 09:20:00|8318.3|8303.3|8318.5|8303.5|8320.5|8305.5|8316.1|8301.1|44
1680513900000|2023-04-03 09:25:00|8318.8|8303.8|8317.3|8302.3|8320.3|8305.3|8317.3|8302.3|1
1680514200000|2023-04-03 09:30:00|8317|8302|8317.1|8302.1|8317.1|8302.1|8316|8301|2
1680514500000|2023-04-03 09:35:00|8317.3|8302.3|8316.8|8301.8|8318.5|8303.5|8316.3|8301.3|14
1680514800000|2023-04-03 09:40:00|8316.6|8301.6|8316.7|8301.7|8317.3|8302.3|8315.8|8300.8|12
1680515100000|2023-04-03 09:45:00|8319|8304|8330|8315|8337|8322|8319|8304|11
1680515400000|2023-04-03 09:50:00|8329.8|8314.8|8332.4|8317.4|8332.7|8317.7|8326.7|8311.7|55
1680515700000|2023-04-03 09:55:00|8331.9|8316.9|8327.9|8312.9|8331.9|8316.9|8327.9|8312.9|5
1680516000000|2023-04-03 10:00:00|8328.4|8313.4|8331.5|8316.5|8333.2|8318.2|8328.4|8313.4|1
1680516300000|2023-04-03 10:05:00|8336.5|8321.5|8342.7|8327.7|8346.2|8331.2|8336.5|8321.5|17
1680516600000|2023-04-03 10:10:00|8342.9|8327.9|8340.1|8325.1|8345.7|8330.7|8339.7|8324.7|1
1680516900000|2023-04-03 10:15:00|8337.1|8322.1|8336.1|8321.1|8337.1|8322.1|8335.6|8320.6|5
1680517200000|2023-04-03 10:20:00|8337.1|8322.1|8341.1|8326.1|8341.1|8326.1|8337.1|8322.1|1
1680517500000|2023-04-03 10:25:00|8341.2|8326.2|8344.1|8329.1|8344.1|8329.1|8340.1|8325.1|3
1680517800000|2023-04-03 10:30:00|8344.2|8329.2|8344.6|8329.6|8344.6|8329.6|8344.1|8329.1|1
1680518100000|2023-04-03 10:35:00|8343.9|8328.9|8342.4|8327.4|8343.9|8328.9|8341.4|8326.4|4
1680518400000|2023-04-03 10:40:00|8342.6|8327.6|8338.7|8323.7|8344.1|8329.1|8337.1|8322.1|6
1680518700000|2023-04-03 10:45:00|8338.6|8323.6|8337.7|8322.7|8338.6|8323.6|8332.7|8317.7|4
1680519000000|2023-04-03 10:50:00|8337.9|8322.9|8344.2|8329.2|8344.2|8329.2|8337.9|8322.9|3
1680519300000|2023-04-03 10:55:00|8344.7|8329.7|8346.6|8331.6|8347.1|8332.1|8344.7|8329.7|12
1680519600000|2023-04-03 11:00:00|8346.7|8331.7|8350.7|8335.7|8350.7|8335.7|8345.1|8330.1|8
1680519900000|2023-04-03 11:05:00|8351.4|8336.4|8364.2|8349.2|8369.6|8354.6|8351.4|8336.4|49
1680520200000|2023-04-03 11:10:00|8365.2|8350.2|8369.2|8354.2|8369.2|8354.2|8365.1|8350.1|8
1680520500000|2023-04-03 11:15:00|8370.9|8355.9|8382.6|8367.6|8387.1|8372.1|8370.9|8355.9|136
1680520800000|2023-04-03 11:20:00|8382.1|8367.1|8384.6|8369.6|8384.6|8369.6|8382.1|8367.1|9
1680521100000|2023-04-03 11:25:00|8384.1|8369.1|8366.1|8351.1|8384.7|8369.7|8365.1|8350.1|32
1680521400000|2023-04-03 11:30:00|8366.6|8351.6|8373.6|8358.6|8374.7|8359.7|8366.6|8351.6|15
1680521700000|2023-04-03 11:35:00|8373.9|8358.9|8371.9|8356.9|8379.9|8364.9|8368.6|8353.6|16
1680522000000|2023-04-03 11:40:00|8371.7|8356.7|8362.8|8347.8|8371.9|8356.9|8362.6|8347.6|9
1680522300000|2023-04-03 11:45:00|8363.3|8348.3|8357.4|8342.4|8364.8|8349.8|8357.4|8342.4|18
1680522600000|2023-04-03 11:50:00|8357.1|8342.1|8371.4|8356.4|8375.9|8360.9|8357.1|8342.1|19
1680522900000|2023-04-03 11:55:00|8371.9|8356.9|8383.3|8368.3|8383.3|8368.3|8371.4|8356.4|17
1680523200000|2023-04-03 12:00:00|8382.6|8367.6|8379.6|8364.6|8383.5|8368.5|8349.4|8334.4|158
1680523500000|2023-04-03 12:05:00|8380.1|8365.1|8377.6|8362.6|8390.6|8375.6|8374.3|8359.3|111
1680523800000|2023-04-03 12:10:00|8378.1|8363.1|8376.3|8361.3|8383.3|8368.3|8371.6|8356.6|70
1680524100000|2023-04-03 12:15:00|8376.6|8361.6|8371.1|8356.1|8381.4|8366.4|8364.9|8349.9|69
1680524400000|2023-04-03 12:20:00|8371.4|8356.4|8376.3|8361.3|8381.8|8366.8|8369.1|8354.1|30
1680524700000|2023-04-03 12:25:00|8375.9|8360.9|8347.2|8332.2|8375.9|8360.9|8347.1|8332.1|103
1680525000000|2023-04-03 12:30:00|8347.6|8332.6|8328.5|8313.5|8354.7|8339.7|8323.9|8308.9|91
1680525300000|2023-04-03 12:35:00|8328.4|8313.4|8337.2|8322.2|8337.6|8322.6|8320.4|8305.4|77
1680525600000|2023-04-03 12:40:00|8337.9|8322.9|8343.1|8328.1|8348.7|8333.7|8337.6|8322.6|247
1680525900000|2023-04-03 12:45:00|8343.6|8328.6|8340.1|8325.1|8346.9|8331.9|8338.1|8323.1|57
1680526200000|2023-04-03 12:50:00|8340.4|8325.4|8338.1|8323.1|8342.4|8327.4|8337.1|8322.1|32
1680526500000|2023-04-03 12:55:00|8337.9|8322.9|8339.4|8324.4|8344.6|8329.6|8337.4|8322.4|54
1680526800000|2023-04-03 13:00:00|8339.9|8324.9|8328.6|8313.6|8344.2|8329.2|8325.2|8310.2|48
1680527100000|2023-04-03 13:05:00|8328.4|8313.4|8341.6|8326.6|8343.2|8328.2|8320.9|8305.9|59
1680527400000|2023-04-03 13:10:00|8341.9|8326.9|8323.4|8308.4|8341.9|8326.9|8311.7|8296.7|40
1680527700000|2023-04-03 13:15:00|8323.7|8308.7|8317.1|8302.1|8323.8|8308.8|8316.6|8301.6|76
1680528000000|2023-04-03 13:20:00|8316.8|8301.8|8293.8|8278.8|8317.8|8302.8|8290.4|8275.4|147
1680528300000|2023-04-03 13:25:00|8293.4|8278.4|8291.3|8276.3|8296.6|8281.6|8284.9|8269.9|54
1680528600000|2023-04-03 13:30:00|8289.3|8274.3|8301.3|8286.3|8309.5|8294.5|8272.4|8257.4|195
1680528900000|2023-04-03 13:35:00|8302.1|8287.1|8292.8|8277.8|8310.3|8295.3|8284.3|8269.3|134
1680529200000|2023-04-03 13:40:00|8292.5|8277.5|8324.5|8309.5|8329.3|8314.3|8292.5|8277.5|129
1680529500000|2023-04-03 13:45:00|8325|8310|8334.8|8319.8|8340.6|8325.6|8321.3|8306.3|127
1680529800000|2023-04-03 13:50:00|8335.8|8320.8|8341.5|8326.5|8359.5|8344.5|8334.8|8319.8|119
1680530100000|2023-04-03 13:55:00|8341.6|8326.6|8322|8307|8345.8|8330.8|8314.5|8299.5|92
1680530400000|2023-04-03 14:00:00|8321.8|8306.8|8331.5|8316.5|8342.6|8327.6|8321.8|8306.8|122
1680530700000|2023-04-03 14:05:00|8331.1|8316.1|8331|8316|8338.2|8323.2|8323.8|8308.8|270
1680531000000|2023-04-03 14:10:00|8328.5|8313.5|8295.7|8280.7|8332.2|8317.2|8290.7|8275.7|217
1680531300000|2023-04-03 14:15:00|8295.2|8280.2|8277.3|8262.3|8296.3|8281.3|8276.3|8261.3|97
1680531600000|2023-04-03 14:20:00|8278.2|8263.2|8281|8266|8297.2|8282.2|8278.2|8263.2|146
1680531900000|2023-04-03 14:25:00|8280.7|8265.7|8283.8|8268.8|8289.8|8274.8|8280.2|8265.2|106
1680532200000|2023-04-03 14:30:00|8282.5|8267.5|8283.7|8268.7|8285|8270|8277|8262|186
1680532500000|2023-04-03 14:35:00|8283.5|8268.5|8233.8|8218.8|8284.7|8269.7|8225|8210|346
1680532800000|2023-04-03 14:40:00|8233.6|8218.6|8260.5|8245.5|8265.2|8250.2|8223.7|8208.7|234
1680533100000|2023-04-03 14:45:00|8259.3|8244.3|8262.2|8247.2|8272.3|8257.3|8250.7|8235.7|147
1680533400000|2023-04-03 14:50:00|8261.2|8246.2|8243.7|8228.7|8263.1|8248.1|8237.1|8222.1|206
1680533700000|2023-04-03 14:55:00|8243.8|8228.8|8236.3|8221.3|8247.5|8232.5|8221.8|8206.8|255
1680534000000|2023-04-03 15:00:00|8239.3|8224.3|8224.6|8209.6|8244.5|8229.5|8221.2|8206.2|253
1680534300000|2023-04-03 15:05:00|8224.1|8209.1|8241.2|8226.2|8241.2|8226.2|8217.3|8202.3|218
1680534600000|2023-04-03 15:10:00|8241|8226|8239.5|8224.5|8241.3|8226.3|8227.2|8212.2|104
1680534900000|2023-04-03 15:15:00|8239.2|8224.2|8234.5|8219.5|8240.7|8225.7|8228.4|8213.4|163
1680535200000|2023-04-03 15:20:00|8234.4|8219.4|8231|8216|8234.4|8219.4|8217.2|8202.2|119
1680535500000|2023-04-03 15:25:00|8230.7|8215.7|8245.4|8230.4|8245.7|8230.7|8230.3|8215.3|80
1680535800000|2023-04-03 15:30:00|8245.7|8230.7|8228.5|8213.5|8250.5|8235.5|8228.4|8213.4|205
1680536100000|2023-04-03 15:35:00|8227.5|8212.5|8233|8218|8239|8224|8227.4|8212.4|75
1680536400000|2023-04-03 15:40:00|8234.7|8219.7|8244.2|8229.2|8248.4|8233.4|8229.2|8214.2|96
1680536700000|2023-04-03 15:45:00|8243.9|8228.9|8231|8216|8243.9|8228.9|8229.2|8214.2|96
1680537000000|2023-04-03 15:50:00|8230.9|8215.9|8237|8222|8237.5|8222.5|8228.2|8213.2|76
1680537300000|2023-04-03 15:55:00|8237.5|8222.5|8243.7|8228.7|8246.4|8231.4|8230.4|8215.4|182
1680537600000|2023-04-03 16:00:00|8243.6|8228.6|8242.6|8227.6|8246.2|8231.2|8238.6|8223.6|73
1680537900000|2023-04-03 16:05:00|8242.7|8227.7|8241.2|8226.2|8245.2|8230.2|8237.7|8222.7|81
1680538200000|2023-04-03 16:10:00|8243.4|8228.4|8231.2|8216.2|8245.2|8230.2|8227.7|8212.7|119
1680538500000|2023-04-03 16:15:00|8231.7|8216.7|8232.9|8217.9|8240.7|8225.7|8231.2|8216.2|73
1680538800000|2023-04-03 16:20:00|8232.6|8217.6|8226.4|8211.4|8232.7|8217.7|8220.6|8205.6|141
1680539100000|2023-04-03 16:25:00|8228.6|8213.6|8230.6|8215.6|8236.2|8221.2|8224.7|8209.7|98
1680539400000|2023-04-03 16:30:00|8229.7|8214.7|8226.7|8211.7|8232.4|8217.4|8222.9|8207.9|67
1680539700000|2023-04-03 16:35:00|8226.9|8211.9|8231.4|8216.4|8234.4|8219.4|8224.4|8209.4|83
1680540000000|2023-04-03 16:40:00|8231.6|8216.6|8231.9|8216.9|8235.7|8220.7|8229.2|8214.2|86
1680540300000|2023-04-03 16:45:00|8232.2|8217.2|8240.7|8225.7|8240.7|8225.7|8231.7|8216.7|100
1680540600000|2023-04-03 16:50:00|8243.4|8228.4|8238.9|8223.9|8244.4|8229.4|8236.2|8221.2|63
1680540900000|2023-04-03 16:55:00|8240.1|8225.1|8245.8|8230.8|8246.7|8231.7|8238.1|8223.1|85
1680541200000|2023-04-03 17:00:00|8245.4|8230.4|8266.9|8251.9|8269.6|8254.6|8238.6|8223.6|157
1680541500000|2023-04-03 17:05:00|8267.4|8252.4|8286.6|8271.6|8287.1|8272.1|8266.9|8251.9|57
1680541800000|2023-04-03 17:10:00|8285.1|8270.1|8315.9|8300.9|8317.6|8302.6|8284.4|8269.4|127
1680542100000|2023-04-03 17:15:00|8315.6|8300.6|8303.6|8288.6|8321.1|8306.1|8303.1|8288.1|190
1680542400000|2023-04-03 17:20:00|8302.6|8287.6|8296.9|8281.9|8306.3|8291.3|8296.7|8281.7|44
1680542700000|2023-04-03 17:25:00|8296.6|8281.6|8285.4|8270.4|8296.6|8281.6|8281.4|8266.4|60
1680543000000|2023-04-03 17:30:00|8285.8|8270.8|8283.6|8268.6|8295.6|8280.6|8282.9|8267.9|59
1680543300000|2023-04-03 17:35:00|8284.8|8269.8|8272.4|8257.4|8284.8|8269.8|8267.1|8252.1|53
1680543600000|2023-04-03 17:40:00|8271.8|8256.8|8266.6|8251.6|8275.9|8260.9|8266.4|8251.4|34
1680543900000|2023-04-03 17:45:00|8266.4|8251.4|8264.9|8249.9|8266.6|8251.6|8254.6|8239.6|77
1680544200000|2023-04-03 17:50:00|8264.8|8249.8|8265.8|8250.8|8272.1|8257.1|8257.6|8242.6|56
1680544500000|2023-04-03 17:55:00|8265.4|8250.4|8268.1|8253.1|8270.6|8255.6|8264.9|8249.9|44
1680544800000|2023-04-03 18:00:00|8266.6|8251.6|8267.1|8252.1|8270.1|8255.1|8264.9|8249.9|272
1680545100000|2023-04-03 18:05:00|8267.4|8252.4|8265.9|8250.9|8271.1|8256.1|8263.6|8248.6|257
1680545400000|2023-04-03 18:10:00|8266.3|8251.3|8262.3|8247.3|8269.1|8254.1|8257.2|8242.2|790
1680545700000|2023-04-03 18:15:00|8262.8|8247.8|8254.2|8239.2|8262.8|8247.8|8253.7|8238.7|170
1680570000000|2023-04-04 01:00:00|8258|8243|8266.9|8251.9|8266.9|8251.9|8253.4|8238.4|42
1680570300000|2023-04-04 01:05:00|8268.2|8253.2|8267.7|8252.7|8271.5|8256.5|8265.7|8250.7|8
1680570600000|2023-04-04 01:10:00|8267.4|8252.4|8268|8253|8269|8254|8267.4|8252.4|2
1680570900000|2023-04-04 01:15:00|8268.4|8253.4|8271|8256|8272|8257|8268.4|8253.4|1
1680571200000|2023-04-04 01:20:00|8268.7|8253.7|8268.4|8253.4|8268.7|8253.7|8267.7|8252.7|0
1680571500000|2023-04-04 01:25:00|8271|8256|8288.5|8273.5|8290.5|8275.5|8269.7|8254.7|33
1680571800000|2023-04-04 01:30:00|8288|8273|8282|8267|8291.7|8276.7|8282|8267|27
1680572100000|2023-04-04 01:35:00|8280.5|8265.5|8288.7|8273.7|8288.7|8273.7|8278.5|8263.5|9
1680572400000|2023-04-04 01:40:00|8288.9|8273.9|8286|8271|8289.5|8274.5|8286|8271|0
1680572700000|2023-04-04 01:45:00|8285.5|8270.5|8284|8269|8286.5|8271.5|8282.7|8267.7|0
1680573000000|2023-04-04 01:50:00|8284.7|8269.7|8286|8271|8287.2|8272.2|8284.7|8269.7|0
1680573300000|2023-04-04 01:55:00|8287.5|8272.5|8280.9|8265.9|8287.5|8272.5|8280.7|8265.7|1
1680573600000|2023-04-04 02:00:00|8280.7|8265.7|8282|8267|8284.5|8269.5|8278.5|8263.5|2
1680573900000|2023-04-04 02:05:00|8282.4|8267.4|8285.4|8270.4|8289.2|8274.2|8275.4|8260.4|15
1680574200000|2023-04-04 02:10:00|8285|8270|8285.4|8270.4|8286.1|8271.1|8280.4|8265.4|2
1680574500000|2023-04-04 02:15:00|8285.1|8270.1|8291|8276|8291|8276|8284.6|8269.6|1
1680574800000|2023-04-04 02:20:00|8291.5|8276.5|8289.9|8274.9|8292|8277|8289.9|8274.9|2
1680575100000|2023-04-04 02:25:00|8290|8275|8289.9|8274.9|8290.6|8275.6|8289.4|8274.4|0
1680575400000|2023-04-04 02:30:00|8288.1|8273.1|8284.4|8269.4|8288.1|8273.1|8283.6|8268.6|2
1680575700000|2023-04-04 02:35:00|8284.9|8269.9|8287.6|8272.6|8288.2|8273.2|8284.4|8269.4|1
1680576000000|2023-04-04 02:40:00|8287.7|8272.7|8286.9|8271.9|8288.6|8273.6|8286.9|8271.9|1
1680576300000|2023-04-04 02:45:00|8287.4|8272.4|8286.9|8271.9|8291.6|8276.6|8286.9|8271.9|3
1680576600000|2023-04-04 02:50:00|8287.4|8272.4|8286.9|8271.9|8290.6|8275.6|8285.9|8270.9|2
1680576900000|2023-04-04 02:55:00|8288.9|8273.9|8290.1|8275.1|8290.9|8275.9|8288.2|8273.2|2
1680577200000|2023-04-04 03:00:00|8288.7|8273.7|8292.9|8277.9|8292.9|8277.9|8287.2|8272.2|6
1680577500000|2023-04-04 03:05:00|8293.1|8278.1|8292.9|8277.9|8293.4|8278.4|8290.4|8275.4|2
1680578100000|2023-04-04 03:15:00|8296.4|8281.4|8298.6|8283.6|8306.6|8291.6|8296.4|8281.4|10
1680578400000|2023-04-04 03:20:00|8301.1|8286.1|8301.1|8286.1|8301.6|8286.6|8300.6|8285.6|0
1680579300000|2023-04-04 03:35:00|8301.6|8286.6|8302.1|8287.1|8303.6|8288.6|8301.6|8286.6|0
1680579600000|2023-04-04 03:40:00|8301.9|8286.9|8301.9|8286.9|8303.6|8288.6|8301.4|8286.4|0
1680579900000|2023-04-04 03:45:00|8301.6|8286.6|8301.7|8286.7|8302.6|8287.6|8301.6|8286.6|0
1680580200000|2023-04-04 03:50:00|8302.1|8287.1|8307.1|8292.1|8307.9|8292.9|8301.6|8286.6|3
1680580500000|2023-04-04 03:55:00|8305.1|8290.1|8303.6|8288.6|8305.1|8290.1|8303.6|8288.6|0
1680580800000|2023-04-04 04:00:00|8304.1|8289.1|8305.9|8290.9|8305.9|8290.9|8304.1|8289.1|0
1680581100000|2023-04-04 04:05:00|8306.6|8291.6|8308.7|8293.7|8310.1|8295.1|8306.6|8291.6|2
1680581400000|2023-04-04 04:10:00|8309.2|8294.2|8310.6|8295.6|8313.6|8298.6|8309.2|8294.2|23
1680581700000|2023-04-04 04:15:00|8311.2|8296.2|8318.9|8303.9|8319.9|8304.9|8311.2|8296.2|48
1680582000000|2023-04-04 04:20:00|8319.2|8304.2|8315.4|8300.4|8319.4|8304.4|8314.9|8299.9|3
1680582300000|2023-04-04 04:25:00|8314.1|8299.1|8309.4|8294.4|8314.1|8299.1|8309.1|8294.1|3
1680582600000|2023-04-04 04:30:00|8308.9|8293.9|8307.9|8292.9|8309.4|8294.4|8307.9|8292.9|0
1680582900000|2023-04-04 04:35:00|8307.8|8292.8|8307.4|8292.4|8307.9|8292.9|8307.4|8292.4|0
1680583200000|2023-04-04 04:40:00|8307.8|8292.8|8307.8|8292.8|8307.8|8292.8|8307.8|8292.8|0
1680583800000|2023-04-04 04:50:00|8307.3|8292.3|8304.3|8289.3|8307.3|8292.3|8304.3|8289.3|1
1680584400000|2023-04-04 05:00:00|8303.8|8288.8|8304.3|8289.3|8304.3|8289.3|8300.8|8285.8|3
1680584700000|2023-04-04 05:05:00|8303.3|8288.3|8304.8|8289.8|8304.8|8289.8|8301.3|8286.3|1
1680585000000|2023-04-04 05:10:00|8304.3|8289.3|8304.3|8289.3|8304.3|8289.3|8304.3|8289.3|0
1680585600000|2023-04-04 05:20:00|8303.3|8288.3|8304.3|8289.3|8304.3|8289.3|8303.3|8288.3|1
1680585900000|2023-04-04 05:25:00|8304.6|8289.6|8310.3|8295.3|8311.1|8296.1|8304.6|8289.6|4
1680586200000|2023-04-04 05:30:00|8306.8|8291.8|8305.3|8290.3|8309.8|8294.8|8305.3|8290.3|2
1680586500000|2023-04-04 05:35:00|8304.9|8289.9|8302.8|8287.8|8304.9|8289.9|8302.8|8287.8|2
1680586800000|2023-04-04 05:40:00|8302.9|8287.9|8303.3|8288.3|8304.8|8289.8|8302.9|8287.9|0
1680587400000|2023-04-04 05:50:00|8303.8|8288.8|8302.8|8287.8|8303.8|8288.8|8302.8|8287.8|0
1680587700000|2023-04-04 05:55:00|8303.1|8288.1|8302.8|8287.8|8303.8|8288.8|8302.8|8287.8|0
1680588000000|2023-04-04 06:00:00|8302.9|8287.9|8301.6|8286.6|8303.3|8288.3|8301.3|8286.3|4
1680588300000|2023-04-04 06:05:00|8300.8|8285.8|8302.8|8287.8|8303.4|8288.4|8300.8|8285.8|13
1680588600000|2023-04-04 06:10:00|8302.6|8287.6|8290.6|8275.6|8302.6|8287.6|8290.6|8275.6|6
1680588900000|2023-04-04 06:15:00|8291.6|8276.6|8294.8|8279.8|8295.6|8280.6|8291.6|8276.6|3
1680589200000|2023-04-04 06:20:00|8295.1|8280.1|8296.1|8281.1|8296.6|8281.6|8295.1|8280.1|2
1680589500000|2023-04-04 06:25:00|8295.6|8280.6|8295.6|8280.6|8295.6|8280.6|8295.6|8280.6|2
1680589800000|2023-04-04 06:30:00|8295.1|8280.1|8295.1|8280.1|8295.5|8280.5|8294.6|8279.6|2
1680590100000|2023-04-04 06:35:00|8295.6|8280.6|8308.5|8293.5|8309.1|8294.1|8295.6|8280.6|10
1680590400000|2023-04-04 06:40:00|8308.6|8293.6|8308.6|8293.6|8308.6|8293.6|8305.1|8290.1|5
1680590700000|2023-04-04 06:45:00|8308.5|8293.5|8307.6|8292.6|8310|8295|8307.6|8292.6|5
1680591000000|2023-04-04 06:50:00|8308.3|8293.3|8316.1|8301.1|8316.1|8301.1|8308.3|8293.3|9
1680591300000|2023-04-04 06:55:00|8316.5|8301.5|8312.8|8297.8|8316.5|8301.5|8309.8|8294.8|4
1680591600000|2023-04-04 07:00:00|8313|8298|8315.6|8300.6|8317.1|8302.1|8313|8298|4
1680591900000|2023-04-04 07:05:00|8314.6|8299.6|8317.3|8302.3|8317.3|8302.3|8313|8298|5
1680592200000|2023-04-04 07:10:00|8317.6|8302.6|8315.1|8300.1|8318.3|8303.3|8312.3|8297.3|4
1680592500000|2023-04-04 07:15:00|8315.6|8300.6|8316.6|8301.6|8316.8|8301.8|8315.6|8300.6|2
1680592800000|2023-04-04 07:20:00|8316.8|8301.8|8319.8|8304.8|8319.8|8304.8|8316.8|8301.8|2
1680593100000|2023-04-04 07:25:00|8319.6|8304.6|8319.5|8304.5|8320|8305|8311.3|8296.3|8
1680593400000|2023-04-04 07:30:00|8318.8|8303.8|8318.8|8303.8|8319.5|8304.5|8318.8|8303.8|1
1680593700000|2023-04-04 07:35:00|8318.3|8303.3|8318.8|8303.8|8319.3|8304.3|8315.8|8300.8|2
1680594000000|2023-04-04 07:40:00|8313.8|8298.8|8319.5|8304.5|8319.5|8304.5|8313.8|8298.8|3
1680594300000|2023-04-04 07:45:00|8319.8|8304.8|8309.5|8294.5|8320.8|8305.8|8306.1|8291.1|32
1680594600000|2023-04-04 07:50:00|8309.3|8294.3|8312.8|8297.8|8312.8|8297.8|8309|8294|2
1680594900000|2023-04-04 07:55:00|8312.6|8297.6|8306.6|8291.6|8316.3|8301.3|8306.6|8291.6|4
1680595200000|2023-04-04 08:00:00|8306.5|8291.5|8311.3|8296.3|8313.8|8298.8|8306.5|8291.5|6
1680595500000|2023-04-04 08:05:00|8308.5|8293.5|8307.3|8292.3|8310.5|8295.5|8306.8|8291.8|3
1680595800000|2023-04-04 08:10:00|8306.8|8291.8|8304.6|8289.6|8306.8|8291.8|8304.1|8289.1|1
1680596100000|2023-04-04 08:15:00|8304.1|8289.1|8305.1|8290.1|8305.6|8290.6|8302.1|8287.1|1
1680596400000|2023-04-04 08:20:00|8305|8290|8298.1|8283.1|8305|8290|8296.5|8281.5|2
1680596700000|2023-04-04 08:25:00|8297.8|8282.8|8297.1|8282.1|8297.8|8282.8|8294.1|8279.1|1
1680597000000|2023-04-04 08:30:00|8297.5|8282.5|8300.1|8285.1|8300.1|8285.1|8297.5|8282.5|3
1680597300000|2023-04-04 08:35:00|8300|8285|8300.3|8285.3|8303.2|8288.2|8299.6|8284.6|3
1680597600000|2023-04-04 08:40:00|8300.2|8285.2|8298.2|8283.2|8301.2|8286.2|8298.2|8283.2|4
1680597900000|2023-04-04 08:45:00|8301.1|8286.1|8301.2|8286.2|8304.1|8289.1|8300.7|8285.7|2
1680598200000|2023-04-04 08:50:00|8300.7|8285.7|8298.7|8283.7|8300.7|8285.7|8298.7|8283.7|4
1680598500000|2023-04-04 08:55:00|8298.3|8283.3|8291.3|8276.3|8298.3|8283.3|8291.3|8276.3|2
1680598800000|2023-04-04 09:00:00|8293.3|8278.3|8298.3|8283.3|8300.8|8285.8|8293.3|8278.3|11
1680599100000|2023-04-04 09:05:00|8298.6|8283.6|8296.6|8281.6|8299.6|8284.6|8293.8|8278.8|2
1680599400000|2023-04-04 09:10:00|8295.8|8280.8|8288.5|8273.5|8296.1|8281.1|8288.5|8273.5|6
1680599700000|2023-04-04 09:15:00|8286.6|8271.6|8288.3|8273.3|8291.8|8276.8|8283|8268|8
1680600000000|2023-04-04 09:20:00|8288.2|8273.2|8281.3|8266.3|8289.5|8274.5|8280.8|8265.8|5
1680600300000|2023-04-04 09:25:00|8279.8|8264.8|8287.8|8272.8|8289.3|8274.3|8279.8|8264.8|3
1680600600000|2023-04-04 09:30:00|8288|8273|8289.8|8274.8|8289.8|8274.8|8288|8273|0
1680600900000|2023-04-04 09:35:00|8292.5|8277.5|8288|8273|8299.3|8284.3|8287.5|8272.5|6
1680601200000|2023-04-04 09:40:00|8287.8|8272.8|8280.5|8265.5|8288|8273|8280.2|8265.2|1
1680601500000|2023-04-04 09:45:00|8280.8|8265.8|8282.2|8267.2|8284|8269|8280.8|8265.8|2
1680601800000|2023-04-04 09:50:00|8282.7|8267.7|8280.5|8265.5|8287.2|8272.2|8280.5|8265.5|5
1680602100000|2023-04-04 09:55:00|8278.3|8263.3|8277.8|8262.8|8278.3|8263.3|8269.8|8254.8|7
1680602400000|2023-04-04 10:00:00|8278.2|8263.2|8278.8|8263.8|8281.5|8266.5|8277.3|8262.3|2
1680602700000|2023-04-04 10:05:00|8279|8264|8277.8|8262.8|8279.3|8264.3|8277.8|8262.8|0
1680603300000|2023-04-04 10:15:00|8278|8263|8278.8|8263.8|8278.8|8263.8|8278|8263|1
1680603600000|2023-04-04 10:20:00|8282|8267|8276.7|8261.7|8282|8267|8276.7|8261.7|10
1680603900000|2023-04-04 10:25:00|8279|8264|8279.8|8264.8|8283|8268|8279|8264|2
1680604200000|2023-04-04 10:30:00|8280.2|8265.2|8279.2|8264.2|8281.3|8266.3|8279|8264|27
1680604500000|2023-04-04 10:35:00|8278.7|8263.7|8278|8263|8284.7|8269.7|8277.7|8262.7|14
1680605100000|2023-04-04 10:45:00|8277.4|8262.4|8277.4|8262.4|8277.9|8262.9|8277.4|8262.4|2
1680605400000|2023-04-04 10:50:00|8278.4|8263.4|8280.4|8265.4|8282.9|8267.9|8278.4|8263.4|7
1680605700000|2023-04-04 10:55:00|8279.4|8264.4|8279.4|8264.4|8279.4|8264.4|8279.4|8264.4|0
1680606000000|2023-04-04 11:00:00|8279.9|8264.9|8280.4|8265.4|8282|8267|8278.4|8263.4|4
1680606300000|2023-04-04 11:05:00|8280.5|8265.5|8276.7|8261.7|8280.9|8265.9|8276.7|8261.7|3
1680606600000|2023-04-04 11:10:00|8277.4|8262.4|8279|8264|8279.7|8264.7|8277.2|8262.2|31
1680606900000|2023-04-04 11:15:00|8272.4|8257.4|8245.9|8230.9|8272.7|8257.7|8227.4|8212.4|62
1680607200000|2023-04-04 11:20:00|8247.2|8232.2|8250.9|8235.9|8250.9|8235.9|8247.2|8232.2|5
1680607500000|2023-04-04 11:25:00|8250.5|8235.5|8263.7|8248.7|8264.4|8249.4|8250.5|8235.5|6
1680607800000|2023-04-04 11:30:00|8263.4|8248.4|8262.5|8247.5|8270|8255|8261.9|8246.9|33
1680608100000|2023-04-04 11:35:00|8264|8249|8266.4|8251.4|8271.1|8256.1|8253.7|8238.7|25
1680608400000|2023-04-04 11:40:00|8266.9|8251.9|8278.5|8263.5|8282.9|8267.9|8261.2|8246.2|25
1680608700000|2023-04-04 11:45:00|8278.9|8263.9|8274.6|8259.6|8286.1|8271.1|8264.1|8249.1|42
1680609000000|2023-04-04 11:50:00|8274.1|8259.1|8280.9|8265.9|8283.4|8268.4|8273.6|8258.6|12
1680609300000|2023-04-04 11:55:00|8283.6|8268.6|8283.2|8268.2|8287.2|8272.2|8275.4|8260.4|13
1680609600000|2023-04-04 12:00:00|8282.1|8267.1|8268.2|8253.2|8296.7|8281.7|8268.2|8253.2|60
1680609900000|2023-04-04 12:05:00|8267.2|8252.2|8270.2|8255.2|8277.6|8262.6|8266.7|8251.7|42
1680610200000|2023-04-04 12:10:00|8269.7|8254.7|8274.2|8259.2|8274.7|8259.7|8267.5|8252.5|30
1680610500000|2023-04-04 12:15:00|8274.4|8259.4|8286|8271|8292.7|8277.7|8274.4|8259.4|150
1680610800000|2023-04-04 12:20:00|8286.3|8271.3|8295.3|8280.3|8297|8282|8284.3|8269.3|19
1680611100000|2023-04-04 12:25:00|8295|8280|8295.5|8280.5|8302|8287|8293|8278|23
1680611400000|2023-04-04 12:30:00|8295.8|8280.8|8295|8280|8303.7|8288.7|8294.7|8279.7|38
1680611700000|2023-04-04 12:35:00|8299.9|8284.9|8290.9|8275.9|8303.5|8288.5|8287.6|8272.6|44
1680612000000|2023-04-04 12:40:00|8290.6|8275.6|8297.1|8282.1|8298|8283|8285.2|8270.2|65
1680612300000|2023-04-04 12:45:00|8298.1|8283.1|8294.6|8279.6|8298.1|8283.1|8287.4|8272.4|22
1680612600000|2023-04-04 12:50:00|8294.4|8279.4|8295.2|8280.2|8295.2|8280.2|8290.1|8275.1|26
1680612900000|2023-04-04 12:55:00|8295.1|8280.1|8299.4|8284.4|8299.7|8284.7|8294.1|8279.1|97
1680613200000|2023-04-04 13:00:00|8299.7|8284.7|8317.7|8302.7|8318.2|8303.2|8288.6|8273.6|95
1680613500000|2023-04-04 13:05:00|8318.7|8303.7|8299.1|8284.1|8320.7|8305.7|8295.1|8280.1|130
1680613800000|2023-04-04 13:10:00|8296.2|8281.2|8292.5|8277.5|8296.2|8281.2|8279.8|8264.8|87
1680614100000|2023-04-04 13:15:00|8293.5|8278.5|8285|8270|8294.1|8279.1|8281.5|8266.5|52
1680614400000|2023-04-04 13:20:00|8284.8|8269.8|8278.2|8263.2|8285.6|8270.6|8278.2|8263.2|70
1680614700000|2023-04-04 13:25:00|8277.2|8262.2|8282.6|8267.6|8283.3|8268.3|8273.7|8258.7|66
1680615000000|2023-04-04 13:30:00|8282.5|8267.5|8268.6|8253.6|8283.1|8268.1|8255.3|8240.3|228
1680615300000|2023-04-04 13:35:00|8268.5|8253.5|8270|8255|8280.3|8265.3|8265.3|8250.3|54
1680615600000|2023-04-04 13:40:00|8270.3|8255.3|8249.5|8234.5|8272|8257|8245.4|8230.4|134
1680615900000|2023-04-04 13:45:00|8252.6|8237.6|8244|8229|8260.5|8245.5|8242|8227|183
1680616200000|2023-04-04 13:50:00|8240.8|8225.8|8182.2|8167.2|8241|8226|8173.2|8158.2|288
1680616500000|2023-04-04 13:55:00|8181.4|8166.4|8176.2|8161.2|8187.4|8172.4|8154.7|8139.7|273
1680616800000|2023-04-04 14:00:00|8175.9|8160.9|8187|8172|8202.7|8187.7|8175.9|8160.9|333
1680617100000|2023-04-04 14:05:00|8187.2|8172.2|8189.5|8174.5|8198.7|8183.7|8178.7|8163.7|129
1680617400000|2023-04-04 14:10:00|8188.9|8173.9|8184.7|8169.7|8189.9|8174.9|8174.4|8159.4|155
1680617700000|2023-04-04 14:15:00|8185.2|8170.2|8176.4|8161.4|8202|8187|8176.4|8161.4|127
1680618000000|2023-04-04 14:20:00|8176.5|8161.5|8153.6|8138.6|8178.2|8163.2|8141.8|8126.8|447
1680618300000|2023-04-04 14:25:00|8153.1|8138.1|8161.9|8146.9|8177.8|8162.8|8151.6|8136.6|183
1680618600000|2023-04-04 14:30:00|8161.6|8146.6|8172.7|8157.7|8176.7|8161.7|8147.4|8132.4|377
1680618900000|2023-04-04 14:35:00|8172.6|8157.6|8178.7|8163.7|8193.2|8178.2|8172.6|8157.6|130
1680619200000|2023-04-04 14:40:00|8177.6|8162.6|8159.9|8144.9|8178.7|8163.7|8155.4|8140.4|173
1680619500000|2023-04-04 14:45:00|8160.1|8145.1|8150.2|8135.2|8166.4|8151.4|8143.1|8128.1|162
1680619800000|2023-04-04 14:50:00|8150.7|8135.7|8141.9|8126.9|8161.4|8146.4|8128.1|8113.1|175
1680620100000|2023-04-04 14:55:00|8142.3|8127.3|8142.9|8127.9|8149.6|8134.6|8134.2|8119.2|197
1680620400000|2023-04-04 15:00:00|8142.6|8127.6|8142.6|8127.6|8143.6|8128.6|8132.7|8117.7|177
1680620700000|2023-04-04 15:05:00|8141.9|8126.9|8148.7|8133.7|8149.6|8134.6|8141.7|8126.7|82
1680621000000|2023-04-04 15:10:00|8149.1|8134.1|8148.9|8133.9|8154.9|8139.9|8147.7|8132.7|124
1680621300000|2023-04-04 15:15:00|8149.1|8134.1|8136.2|8121.2|8155.7|8140.7|8133.1|8118.1|238
1680621600000|2023-04-04 15:20:00|8136.6|8121.6|8074.3|8059.3|8138.6|8123.6|8074|8059|631
1680621900000|2023-04-04 15:25:00|8073.7|8058.7|8097.1|8082.1|8098.4|8083.4|8066.1|8051.1|405
1680622200000|2023-04-04 15:30:00|8095.8|8080.8|8068.4|8053.4|8097.4|8082.4|8068.4|8053.4|281
1680622500000|2023-04-04 15:35:00|8068.1|8053.1|8102.1|8087.1|8102.1|8087.1|8063.3|8048.3|217
1680622800000|2023-04-04 15:40:00|8102.4|8087.4|8097.2|8082.2|8111.6|8096.6|8097.2|8082.2|272
1680623100000|2023-04-04 15:45:00|8098.5|8083.5|8101.2|8086.2|8108.7|8093.7|8084.7|8069.7|213
1680623400000|2023-04-04 15:50:00|8104.2|8089.2|8086.7|8071.7|8104.2|8089.2|8078.9|8063.9|122
1680623700000|2023-04-04 15:55:00|8088.2|8073.2|8076.6|8061.6|8096.4|8081.4|8074.7|8059.7|108
1680624000000|2023-04-04 16:00:00|8075.6|8060.6|8082.4|8067.4|8089.2|8074.2|8073.4|8058.4|125
1680624300000|2023-04-04 16:05:00|8083.2|8068.2|8081.1|8066.1|8089.8|8074.8|8077.6|8062.6|140
1680624600000|2023-04-04 16:10:00|8082.6|8067.6|8071.7|8056.7|8086.9|8071.9|8056.7|8041.7|227
1680624900000|2023-04-04 16:15:00|8068.6|8053.6|8056.7|8041.7|8068.6|8053.6|8053.6|8038.6|112
1680625200000|2023-04-04 16:20:00|8057.4|8042.4|8078.1|8063.1|8083.6|8068.6|8055.9|8040.9|121
1680625500000|2023-04-04 16:25:00|8078.6|8063.6|8096.5|8081.5|8100.2|8085.2|8076.6|8061.6|120
1680625800000|2023-04-04 16:30:00|8096.7|8081.7|8099.7|8084.7|8107|8092|8096|8081|113
1680626100000|2023-04-04 16:35:00|8099.6|8084.6|8098.9|8083.9|8099.7|8084.7|8085.9|8070.9|104
1680626400000|2023-04-04 16:40:00|8099.2|8084.2|8105.7|8090.7|8112.7|8097.7|8098.7|8083.7|111
1680626700000|2023-04-04 16:45:00|8106.5|8091.5|8109.5|8094.5|8112|8097|8099.2|8084.2|123
1680627000000|2023-04-04 16:50:00|8108.7|8093.7|8091.4|8076.4|8109|8094|8087.2|8072.2|90
1680627300000|2023-04-04 16:55:00|8091.5|8076.5|8103.5|8088.5|8120.2|8105.2|8090.7|8075.7|90
1680627600000|2023-04-04 17:00:00|8103.7|8088.7|8102.2|8087.2|8104|8089|8085.9|8070.9|92
1680627900000|2023-04-04 17:05:00|8102.5|8087.5|8097|8082|8109.9|8094.9|8093.5|8078.5|74
1680628200000|2023-04-04 17:10:00|8096.7|8081.7|8102|8087|8102.2|8087.2|8090.2|8075.2|90
1680628500000|2023-04-04 17:15:00|8102.5|8087.5|8100.7|8085.7|8115.2|8100.2|8100.7|8085.7|85
1680628800000|2023-04-04 17:20:00|8100.5|8085.5|8108.9|8093.9|8110.5|8095.5|8090.9|8075.9|106
1680629100000|2023-04-04 17:25:00|8108.5|8093.5|8128.5|8113.5|8128.5|8113.5|8107.7|8092.7|107
1680629400000|2023-04-04 17:30:00|8128.8|8113.8|8122|8107|8135.4|8120.4|8120|8105|107
1680629700000|2023-04-04 17:35:00|8121.9|8106.9|8112.7|8097.7|8123|8108|8106.9|8091.9|74
1680630000000|2023-04-04 17:40:00|8113|8098|8113.7|8098.7|8117|8102|8108|8093|63
1680630300000|2023-04-04 17:45:00|8113.9|8098.9|8125.4|8110.4|8125.4|8110.4|8110.4|8095.4|106
1680630600000|2023-04-04 17:50:00|8130.9|8115.9|8116.5|8101.5|8132.7|8117.7|8115.9|8100.9|68
1680630900000|2023-04-04 17:55:00|8115.5|8100.5|8128.2|8113.2|8130.2|8115.2|8115|8100|165
1680631200000|2023-04-04 18:00:00|8128.6|8113.6|8123.8|8108.8|8134.9|8119.9|8118.6|8103.6|343
1680631500000|2023-04-04 18:05:00|8123.1|8108.1|8134.1|8119.1|8140.8|8125.8|8123.1|8108.1|149
1680631800000|2023-04-04 18:10:00|8136.9|8121.9|8123.6|8108.6|8147.8|8132.8|8123.6|8108.6|885
1680632100000|2023-04-04 18:15:00|8125.3|8110.3|8114.9|8099.9|8128.6|8113.6|8112.8|8097.8|283
1680656400000|2023-04-05 01:00:00|8126.4|8111.4|8118.9|8103.9|8126.4|8111.4|8099.6|8084.6|33
1680656700000|2023-04-05 01:05:00|8119.3|8104.3|8125.9|8110.9|8132.1|8117.1|8119.3|8104.3|9
1680657000000|2023-04-05 01:10:00|8122.6|8107.6|8111.9|8096.9|8122.6|8107.6|8108.4|8093.4|6
1680657300000|2023-04-05 01:15:00|8115.9|8100.9|8109.4|8094.4|8115.9|8100.9|8109.1|8094.1|32
1680657600000|2023-04-05 01:20:00|8112.9|8097.9|8117.4|8102.4|8119.4|8104.4|8112.4|8097.4|6
1680657900000|2023-04-05 01:25:00|8117.7|8102.7|8111.4|8096.4|8118.8|8103.8|8111.1|8096.1|1
1680658200000|2023-04-05 01:30:00|8111.2|8096.2|8110.3|8095.3|8111.4|8096.4|8110.1|8095.1|4
1680658500000|2023-04-05 01:35:00|8109.4|8094.4|8110.9|8095.9|8111.4|8096.4|8107.4|8092.4|0
1680658800000|2023-04-05 01:40:00|8111.1|8096.1|8113.4|8098.4|8113.4|8098.4|8109.9|8094.9|2
1680659100000|2023-04-05 01:45:00|8114.7|8099.7|8111.4|8096.4|8117.4|8102.4|8110.9|8095.9|0
1680659400000|2023-04-05 01:50:00|8114.9|8099.9|8114.9|8099.9|8120.4|8105.4|8113.9|8098.9|4
1680659700000|2023-04-05 01:55:00|8114.4|8099.4|8110.4|8095.4|8114.9|8099.9|8110.4|8095.4|0
1680660000000|2023-04-05 02:00:00|8116.9|8101.9|8111.1|8096.1|8118.7|8103.7|8109.9|8094.9|5
1680660300000|2023-04-05 02:05:00|8110.9|8095.9|8109.1|8094.1|8111.1|8096.1|8108.6|8093.6|0
1680660600000|2023-04-05 02:10:00|8109.2|8094.2|8119.6|8104.6|8119.6|8104.6|8109.1|8094.1|2
1680660900000|2023-04-05 02:15:00|8119.4|8104.4|8114.8|8099.8|8119.4|8104.4|8114.8|8099.8|0
1680661200000|2023-04-05 02:20:00|8116.1|8101.1|8124.8|8109.8|8124.8|8109.8|8116.1|8101.1|26
1680661500000|2023-04-05 02:25:00|8124.4|8109.4|8123.8|8108.8|8124.4|8109.4|8123.1|8108.1|0
1680661800000|2023-04-05 02:30:00|8123.9|8108.9|8124.9|8109.9|8125.4|8110.4|8123.9|8108.9|0
1680662100000|2023-04-05 02:35:00|8125.4|8110.4|8131.4|8116.4|8131.8|8116.8|8124.9|8109.9|8
1680662400000|2023-04-05 02:40:00|8136.6|8121.6|8138.3|8123.3|8138.3|8123.3|8131.9|8116.9|2
1680662700000|2023-04-05 02:45:00|8137.3|8122.3|8133.8|8118.8|8138.3|8123.3|8133.8|8118.8|0
1680663000000|2023-04-05 02:50:00|8133.9|8118.9|8138.3|8123.3|8140.1|8125.1|8132.3|8117.3|0
1680663300000|2023-04-05 02:55:00|8138.1|8123.1|8126.6|8111.6|8140.3|8125.3|8126.6|8111.6|9
1680663600000|2023-04-05 03:00:00|8126.1|8111.1|8129.8|8114.8|8135.8|8120.8|8126.1|8111.1|3
1680663900000|2023-04-05 03:05:00|8129.3|8114.3|8127.8|8112.8|8129.3|8114.3|8122.6|8107.6|1
1680664200000|2023-04-05 03:10:00|8127.6|8112.6|8130.8|8115.8|8130.8|8115.8|8127.3|8112.3|1
1680664500000|2023-04-05 03:15:00|8130.6|8115.6|8128.3|8113.3|8130.8|8115.8|8128.3|8113.3|0
1680664800000|2023-04-05 03:20:00|8128.8|8113.8|8126.4|8111.4|8128.8|8113.8|8126.3|8111.3|0
1680665100000|2023-04-05 03:25:00|8126.8|8111.8|8124.3|8109.3|8126.8|8111.8|8124.3|8109.3|0
1680665400000|2023-04-05 03:30:00|8124|8109|8124.3|8109.3|8124.3|8109.3|8123.8|8108.8|0
1680665700000|2023-04-05 03:35:00|8124.8|8109.8|8125.3|8110.3|8125.3|8110.3|8124.8|8109.8|0
1680666000000|2023-04-05 03:40:00|8124.8|8109.8|8124.3|8109.3|8125.8|8110.8|8123.8|8108.8|0
1680666300000|2023-04-05 03:45:00|8124.1|8109.1|8122.8|8107.8|8124.3|8109.3|8122.8|8107.8|0
1680666600000|2023-04-05 03:50:00|8125.2|8110.2|8125.8|8110.8|8126.8|8111.8|8125.2|8110.2|1
1680666900000|2023-04-05 03:55:00|8128.3|8113.3|8131.3|8116.3|8132.9|8117.9|8128.1|8113.1|0
1680667200000|2023-04-05 04:00:00|8127.5|8112.5|8125.3|8110.3|8127.5|8112.5|8125.3|8110.3|1
1680667500000|2023-04-05 04:05:00|8123.6|8108.6|8123.3|8108.3|8123.6|8108.6|8123.3|8108.3|0
1680667800000|2023-04-05 04:10:00|8123.1|8108.1|8121.3|8106.3|8123.1|8108.1|8120.1|8105.1|0
1680668100000|2023-04-05 04:15:00|8121|8106|8121.8|8106.8|8122.8|8107.8|8120.1|8105.1|3
1680668400000|2023-04-05 04:20:00|8121.3|8106.3|8121.3|8106.3|8121.8|8106.8|8121.3|8106.3|0
1680671100000|2023-04-05 05:05:00|8120.8|8105.8|8124.3|8109.3|8124.8|8109.8|8120.7|8105.7|1
1680671400000|2023-04-05 05:10:00|8123.8|8108.8|8126.3|8111.3|8127.8|8112.8|8123.8|8108.8|0
1680671700000|2023-04-05 05:15:00|8126.5|8111.5|8125.3|8110.3|8126.8|8111.8|8125.3|8110.3|0
1680672000000|2023-04-05 05:20:00|8125.2|8110.2|8124.8|8109.8|8125.2|8110.2|8124.3|8109.3|0
1680672300000|2023-04-05 05:25:00|8125.3|8110.3|8123.8|8108.8|8126.8|8111.8|8123.3|8108.3|0
1680672600000|2023-04-05 05:30:00|8123.7|8108.7|8123.3|8108.3|8123.7|8108.7|8123.3|8108.3|0
1680672900000|2023-04-05 05:35:00|8123.2|8108.2|8125.3|8110.3|8125.3|8110.3|8121.2|8106.2|5
1680673200000|2023-04-05 05:40:00|8125.2|8110.2|8127.8|8112.8|8128.3|8113.3|8124.8|8109.8|5
1680673500000|2023-04-05 05:45:00|8128.1|8113.1|8128.3|8113.3|8128.6|8113.6|8127.3|8112.3|0
1680673800000|2023-04-05 05:50:00|8127.8|8112.8|8128.3|8113.3|8128.3|8113.3|8126.3|8111.3|0
1680674100000|2023-04-05 05:55:00|8132.1|8117.1|8132.3|8117.3|8135.5|8120.5|8131.6|8116.6|3
1680674400000|2023-04-05 06:00:00|8131.3|8116.3|8129|8114|8131.3|8116.3|8128.8|8113.8|0
1680674700000|2023-04-05 06:05:00|8126.5|8111.5|8122.8|8107.8|8126.5|8111.5|8112.2|8097.2|3
1680675000000|2023-04-05 06:10:00|8122.7|8107.7|8123.3|8108.3|8123.3|8108.3|8120.2|8105.2|2
1680675300000|2023-04-05 06:15:00|8123.2|8108.2|8116.2|8101.2|8123.3|8108.3|8116.2|8101.2|1
1680675600000|2023-04-05 06:20:00|8116|8101|8117.2|8102.2|8117.2|8102.2|8112.7|8097.7|4
1680675900000|2023-04-05 06:25:00|8116.5|8101.5|8117.7|8102.7|8118.2|8103.2|8116.5|8101.5|3
1680676200000|2023-04-05 06:30:00|8117|8102|8117.7|8102.7|8118.2|8103.2|8117|8102|0
1680676500000|2023-04-05 06:35:00|8118.2|8103.2|8113.5|8098.5|8118.2|8103.2|8113.2|8098.2|1
1680676800000|2023-04-05 06:40:00|8105.3|8090.3|8101.7|8086.7|8105.3|8090.3|8100.2|8085.2|15
1680677100000|2023-04-05 06:45:00|8101.3|8086.3|8101.2|8086.2|8102.2|8087.2|8101.2|8086.2|2
1680677400000|2023-04-05 06:50:00|8094.4|8079.4|8094.5|8079.5|8095|8080|8093.9|8078.9|22
1680677700000|2023-04-05 06:55:00|8094.4|8079.4|8093.7|8078.7|8097.2|8082.2|8092.6|8077.6|5
1680678000000|2023-04-05 07:00:00|8092.7|8077.7|8094.9|8079.9|8096.5|8081.5|8092.4|8077.4|11
1680678300000|2023-04-05 07:05:00|8095|8080|8093|8078|8095|8080|8092.2|8077.2|3
1680678600000|2023-04-05 07:10:00|8092.9|8077.9|8092.7|8077.7|8093|8078|8092.2|8077.2|1
1680678900000|2023-04-05 07:15:00|8092.9|8077.9|8104.2|8089.2|8104.7|8089.7|8092.7|8077.7|7
1680679200000|2023-04-05 07:20:00|8103.7|8088.7|8103.6|8088.6|8104.6|8089.6|8095.2|8080.2|6
1680679500000|2023-04-05 07:25:00|8104.1|8089.1|8106.3|8091.3|8106.3|8091.3|8104.1|8089.1|3
1680679800000|2023-04-05 07:30:00|8107.4|8092.4|8113.2|8098.2|8117.5|8102.5|8106.2|8091.2|7
1680680100000|2023-04-05 07:35:00|8113.4|8098.4|8109.6|8094.6|8113.7|8098.7|8102.6|8087.6|3
1680680400000|2023-04-05 07:40:00|8109.1|8094.1|8104.6|8089.6|8109.1|8094.1|8099.6|8084.6|2
1680680700000|2023-04-05 07:45:00|8101.6|8086.6|8101.1|8086.1|8104.6|8089.6|8101.1|8086.1|0
1680681000000|2023-04-05 07:50:00|8101.5|8086.5|8101.1|8086.1|8103.6|8088.6|8100.1|8085.1|1
1680681300000|2023-04-05 07:55:00|8101.4|8086.4|8103.4|8088.4|8103.4|8088.4|8095.3|8080.3|10
1680681600000|2023-04-05 08:00:00|8104.4|8089.4|8096.8|8081.8|8105.4|8090.4|8094.8|8079.8|11
1680681900000|2023-04-05 08:05:00|8097.3|8082.3|8086.1|8071.1|8097.3|8082.3|8085.7|8070.7|28
1680682200000|2023-04-05 08:10:00|8085.7|8070.7|8091.7|8076.7|8092.7|8077.7|8084.9|8069.9|58
1680682500000|2023-04-05 08:15:00|8091.9|8076.9|8089.6|8074.6|8093.2|8078.2|8086.1|8071.1|7
1680682800000|2023-04-05 08:20:00|8089.1|8074.1|8098.1|8083.1|8099.7|8084.7|8087.1|8072.1|4
1680683100000|2023-04-05 08:25:00|8096.1|8081.1|8106.4|8091.4|8108.5|8093.5|8090.6|8075.6|61
1680683400000|2023-04-05 08:30:00|8105.9|8090.9|8099.7|8084.7|8111.9|8096.9|8095.5|8080.5|42
1680683700000|2023-04-05 08:35:00|8099.5|8084.5|8102.5|8087.5|8103|8088|8099.2|8084.2|45
1680684000000|2023-04-05 08:40:00|8103.4|8088.4|8099.2|8084.2|8103.7|8088.7|8098.4|8083.4|12
1680684300000|2023-04-05 08:45:00|8099|8084|8088|8073|8099.7|8084.7|8088|8073|20
1680684600000|2023-04-05 08:50:00|8087.7|8072.7|8086|8071|8088.8|8073.8|8084.1|8069.1|4
1680684900000|2023-04-05 08:55:00|8086.5|8071.5|8085.9|8070.9|8092.6|8077.6|8084.3|8069.3|30
1680685200000|2023-04-05 09:00:00|8086.2|8071.2|8096.6|8081.6|8097.2|8082.2|8086.2|8071.2|3
1680685500000|2023-04-05 09:05:00|8096.1|8081.1|8103.9|8088.9|8106.2|8091.2|8094.2|8079.2|19
1680685800000|2023-04-05 09:10:00|8103.3|8088.3|8115.1|8100.1|8117.5|8102.5|8100.2|8085.2|21
1680686100000|2023-04-05 09:15:00|8123.6|8108.6|8140.6|8125.6|8143.6|8128.6|8121.9|8106.9|24
1680686400000|2023-04-05 09:20:00|8140.3|8125.3|8131.2|8116.2|8145.1|8130.1|8131.2|8116.2|14
1680686700000|2023-04-05 09:25:00|8130.1|8115.1|8108.9|8093.9|8130.1|8115.1|8106.3|8091.3|34
1680687000000|2023-04-05 09:30:00|8109.2|8094.2|8108.9|8093.9|8111.9|8096.9|8108.9|8093.9|6
1680687300000|2023-04-05 09:35:00|8108|8093|8107.1|8092.1|8108|8093|8106.6|8091.6|0
1680687600000|2023-04-05 09:40:00|8104.6|8089.6|8104.6|8089.6|8104.6|8089.6|8104.6|8089.6|1
1680687900000|2023-04-05 09:45:00|8103.1|8088.1|8106.3|8091.3|8106.3|8091.3|8102.3|8087.3|1
1680688200000|2023-04-05 09:50:00|8106.6|8091.6|8102.6|8087.6|8106.6|8091.6|8102.6|8087.6|1
1680688500000|2023-04-05 09:55:00|8100.1|8085.1|8097.8|8082.8|8100.1|8085.1|8097.6|8082.6|1
1680688800000|2023-04-05 10:00:00|8098|8083|8096.6|8081.6|8098|8083|8093.6|8078.6|1
1680689100000|2023-04-05 10:05:00|8098.6|8083.6|8102.9|8087.9|8105.2|8090.2|8097.1|8082.1|8
1680689400000|2023-04-05 10:10:00|8103.4|8088.4|8106.1|8091.1|8106.4|8091.4|8103.4|8088.4|2
1680689700000|2023-04-05 10:15:00|8106.4|8091.4|8102.4|8087.4|8106.8|8091.8|8102.4|8087.4|5
1680690000000|2023-04-05 10:20:00|8102.7|8087.7|8103.1|8088.1|8104.2|8089.2|8102.4|8087.4|1
1680690300000|2023-04-05 10:25:00|8103.7|8088.7|8107.6|8092.6|8107.6|8092.6|8103.1|8088.1|1
1680690600000|2023-04-05 10:30:00|8107.4|8092.4|8108.2|8093.2|8108.6|8093.6|8105.2|8090.2|4
1680690900000|2023-04-05 10:35:00|8108.1|8093.1|8108.1|8093.1|8108.6|8093.6|8108.1|8093.1|9
1680691200000|2023-04-05 10:40:00|8108.6|8093.6|8109.9|8094.9|8110.6|8095.6|8108.1|8093.1|6
1680691500000|2023-04-05 10:45:00|8109.4|8094.4|8109.9|8094.9|8109.9|8094.9|8109.4|8094.4|0
1680691800000|2023-04-05 10:50:00|8110.2|8095.2|8111.2|8096.2|8111.2|8096.2|8109.4|8094.4|3
1680692100000|2023-04-05 10:55:00|8110.7|8095.7|8139.2|8124.2|8139.9|8124.9|8110.2|8095.2|5
1680692400000|2023-04-05 11:00:00|8139.7|8124.7|8142.2|8127.2|8145.9|8130.9|8138.7|8123.7|17
1680692700000|2023-04-05 11:05:00|8141.2|8126.2|8137.6|8122.6|8143|8128|8137.5|8122.5|4
1680693000000|2023-04-05 11:10:00|8138|8123|8133.8|8118.8|8143.7|8128.7|8133.8|8118.8|17
1680693300000|2023-04-05 11:15:00|8133.3|8118.3|8143|8128|8143.2|8128.2|8130.3|8115.3|4
1680693600000|2023-04-05 11:20:00|8142.7|8127.7|8155.8|8140.8|8164.8|8149.8|8142.7|8127.7|17
1680693900000|2023-04-05 11:25:00|8156.4|8141.4|8149.2|8134.2|8156.4|8141.4|8148.6|8133.6|28
1680694200000|2023-04-05 11:30:00|8149.7|8134.7|8146.4|8131.4|8149.7|8134.7|8144.9|8129.9|2
1680694500000|2023-04-05 11:35:00|8145.9|8130.9|8146.8|8131.8|8149.2|8134.2|8140.5|8125.5|6
1680694800000|2023-04-05 11:40:00|8147|8132|8131.4|8116.4|8147|8132|8129.9|8114.9|15
1680695100000|2023-04-05 11:45:00|8132.3|8117.3|8141.2|8126.2|8141.2|8126.2|8131.9|8116.9|8
1680695400000|2023-04-05 11:50:00|8141.6|8126.6|8152.5|8137.5|8159.2|8144.2|8141.6|8126.6|83
1680695700000|2023-04-05 11:55:00|8152.7|8137.7|8164.7|8149.7|8165.2|8150.2|8150.5|8135.5|41
1680696000000|2023-04-05 12:00:00|8164|8149|8166.7|8151.7|8184|8169|8160.5|8145.5|103
1680696300000|2023-04-05 12:05:00|8166.3|8151.3|8169.5|8154.5|8170|8155|8161.3|8146.3|47
1680696600000|2023-04-05 12:10:00|8169.2|8154.2|8166.7|8151.7|8174.3|8159.3|8163.5|8148.5|32
1680696900000|2023-04-05 12:15:00|8167|8152|8163|8148|8173.3|8158.3|8158|8143|82
1680697200000|2023-04-05 12:20:00|8162.9|8147.9|8151.5|8136.5|8166|8151|8149.7|8134.7|26
1680697500000|2023-04-05 12:25:00|8152|8137|8141.4|8126.4|8152.7|8137.7|8139.4|8124.4|48
1680697800000|2023-04-05 12:30:00|8140.9|8125.9|8141.2|8126.2|8149.4|8134.4|8139.4|8124.4|26
1680698100000|2023-04-05 12:35:00|8141.9|8126.9|8141|8126|8144.4|8129.4|8139.9|8124.9|27
1680698400000|2023-04-05 12:40:00|8140.9|8125.9|8141.9|8126.9|8147.5|8132.5|8138.7|8123.7|20
1680698700000|2023-04-05 12:45:00|8140.5|8125.5|8140|8125|8143.9|8128.9|8138|8123|29
1680699000000|2023-04-05 12:50:00|8139.9|8124.9|8118.4|8103.4|8139.9|8124.9|8109.9|8094.9|50
1680699300000|2023-04-05 12:55:00|8117.7|8102.7|8117.9|8102.9|8120.5|8105.5|8112.1|8097.1|19
1680699600000|2023-04-05 13:00:00|8121.5|8106.5|8126.2|8111.2|8133.2|8118.2|8121.5|8106.5|64
1680699900000|2023-04-05 13:05:00|8126.3|8111.3|8130.3|8115.3|8137.8|8122.8|8126|8111|44
1680700200000|2023-04-05 13:10:00|8130.7|8115.7|8118.4|8103.4|8131|8116|8107.9|8092.9|71
1680700500000|2023-04-05 13:15:00|8118.7|8103.7|8131.5|8116.5|8133.4|8118.4|8118.4|8103.4|23
1680700800000|2023-04-05 13:20:00|8130.8|8115.8|8135.8|8120.8|8139.8|8124.8|8128.5|8113.5|31
1680701100000|2023-04-05 13:25:00|8136.2|8121.2|8147.8|8132.8|8151.7|8136.7|8128.7|8113.7|145
1680701400000|2023-04-05 13:30:00|8147.5|8132.5|8139.6|8124.6|8157.5|8142.5|8127.3|8112.3|141
1680701700000|2023-04-05 13:35:00|8137.9|8122.9|8141.1|8126.1|8150.1|8135.1|8135.2|8120.2|90
1680702000000|2023-04-05 13:40:00|8139.7|8124.7|8134.4|8119.4|8142.3|8127.3|8132.2|8117.2|81
1680702300000|2023-04-05 13:45:00|8134.1|8119.1|8136.8|8121.8|8140.3|8125.3|8111.7|8096.7|197
1680702600000|2023-04-05 13:50:00|8136.4|8121.4|8181.2|8166.2|8181.8|8166.8|8134.2|8119.2|152
1680702900000|2023-04-05 13:55:00|8180.7|8165.7|8178.6|8163.6|8181.2|8166.2|8167.7|8152.7|139
1680703200000|2023-04-05 14:00:00|8182|8167|8211.2|8196.2|8222.3|8207.3|8182|8167|338
1680703500000|2023-04-05 14:05:00|8210.2|8195.2|8171.8|8156.8|8212.7|8197.7|8163.2|8148.2|164
1680703800000|2023-04-05 14:10:00|8171.5|8156.5|8175.2|8160.2|8183.5|8168.5|8166.8|8151.8|123
1680704100000|2023-04-05 14:15:00|8173.8|8158.8|8173.5|8158.5|8180.3|8165.3|8168.3|8153.3|71
1680704400000|2023-04-05 14:20:00|8173.3|8158.3|8174.2|8159.2|8182.6|8167.6|8170.8|8155.8|196
1680704700000|2023-04-05 14:25:00|8177.8|8162.8|8172|8157|8183.6|8168.6|8161.9|8146.9|112
1680705000000|2023-04-05 14:30:00|8171.7|8156.7|8166.7|8151.7|8189.7|8174.7|8164.7|8149.7|155
1680705300000|2023-04-05 14:35:00|8164.2|8149.2|8166.7|8151.7|8171|8156|8153.4|8138.4|99
1680705600000|2023-04-05 14:40:00|8165.2|8150.2|8151.2|8136.2|8181.5|8166.5|8138.2|8123.2|237
1680705900000|2023-04-05 14:45:00|8151|8136|8177.3|8162.3|8178.1|8163.1|8142|8127|111
1680706200000|2023-04-05 14:50:00|8177|8162|8185.3|8170.3|8189.5|8174.5|8169.3|8154.3|103
1680706500000|2023-04-05 14:55:00|8186.3|8171.3|8180.3|8165.3|8191.8|8176.8|8170.9|8155.9|133
1680706800000|2023-04-05 15:00:00|8180.2|8165.2|8169.7|8154.7|8180.2|8165.2|8149.4|8134.4|125
1680707100000|2023-04-05 15:05:00|8169.2|8154.2|8171|8156|8185|8170|8164.8|8149.8|101
1680707400000|2023-04-05 15:10:00|8170.5|8155.5|8171.8|8156.8|8174.5|8159.5|8163.3|8148.3|77
1680707700000|2023-04-05 15:15:00|8172.3|8157.3|8166.8|8151.8|8194.5|8179.5|8166.3|8151.3|173
1680708000000|2023-04-05 15:20:00|8166.7|8151.7|8149.8|8134.8|8166.7|8151.7|8148.8|8133.8|127
1680708300000|2023-04-05 15:25:00|8149.5|8134.5|8165.6|8150.6|8171.1|8156.1|8148.3|8133.3|60
1680708600000|2023-04-05 15:30:00|8165.5|8150.5|8164.8|8149.8|8168.5|8153.5|8154.6|8139.6|172
1680708900000|2023-04-05 15:35:00|8164.9|8149.9|8166.1|8151.1|8180.3|8165.3|8163.6|8148.6|103
1680709200000|2023-04-05 15:40:00|8166.8|8151.8|8157.1|8142.1|8168.8|8153.8|8146.6|8131.6|135
1680709500000|2023-04-05 15:45:00|8157.8|8142.8|8169|8154|8169.1|8154.1|8152|8137|100
1680709800000|2023-04-05 15:50:00|8168.7|8153.7|8162.3|8147.3|8168.7|8153.7|8160.1|8145.1|79
1680710100000|2023-04-05 15:55:00|8163.4|8148.4|8170.8|8155.8|8170.8|8155.8|8163.1|8148.1|98
1680710400000|2023-04-05 16:00:00|8170.9|8155.9|8165.1|8150.1|8179.6|8164.6|8164.6|8149.6|96
1680710700000|2023-04-05 16:05:00|8166.2|8151.2|8162.1|8147.1|8168.3|8153.3|8158.1|8143.1|110
1680711000000|2023-04-05 16:10:00|8161.8|8146.8|8165.6|8150.6|8173.1|8158.1|8158.9|8143.9|85
1680711300000|2023-04-05 16:15:00|8164.9|8149.9|8172|8157|8182|8167|8164|8149|80
1680711600000|2023-04-05 16:20:00|8173|8158|8187.8|8172.8|8190|8175|8172.5|8157.5|59
1680711900000|2023-04-05 16:25:00|8187.5|8172.5|8181.6|8166.6|8196.5|8181.5|8181.1|8166.1|203
1680712200000|2023-04-05 16:30:00|8181.5|8166.5|8178.3|8163.3|8184.8|8169.8|8171|8156|64
1680712500000|2023-04-05 16:35:00|8178.6|8163.6|8164.5|8149.5|8179.8|8164.8|8164.5|8149.5|58
1680712800000|2023-04-05 16:40:00|8165|8150|8150.8|8135.8|8166|8151|8149.3|8134.3|91
1680713100000|2023-04-05 16:45:00|8152.1|8137.1|8153|8138|8159.5|8144.5|8151|8136|78
1680713400000|2023-04-05 16:50:00|8152.8|8137.8|8151|8136|8155.1|8140.1|8150|8135|56
1680713700000|2023-04-05 16:55:00|8150.5|8135.5|8146.5|8131.5|8150.5|8135.5|8141.5|8126.5|84
1680714000000|2023-04-05 17:00:00|8146.8|8131.8|8144|8129|8149.6|8134.6|8139|8124|136
1680714300000|2023-04-05 17:05:00|8144.5|8129.5|8139.5|8124.5|8148|8133|8139|8124|44
1680714600000|2023-04-05 17:10:00|8139.4|8124.4|8140.2|8125.2|8146.5|8131.5|8137.7|8122.7|128
1680714900000|2023-04-05 17:15:00|8140.3|8125.3|8137.8|8122.8|8141.3|8126.3|8129.7|8114.7|59
1680715200000|2023-04-05 17:20:00|8139.3|8124.3|8140.8|8125.8|8148.3|8133.3|8139.2|8124.2|35
1680715500000|2023-04-05 17:25:00|8141|8126|8140.2|8125.2|8147.1|8132.1|8135.8|8120.8|95
1680715800000|2023-04-05 17:30:00|8140.3|8125.3|8140.2|8125.2|8140.3|8125.3|8134|8119|64
1680716100000|2023-04-05 17:35:00|8140.9|8125.9|8122|8107|8142.5|8127.5|8122|8107|93
1680716400000|2023-04-05 17:40:00|8122.4|8107.4|8126.2|8111.2|8128.5|8113.5|8115.9|8100.9|104
1680716700000|2023-04-05 17:45:00|8123.4|8108.4|8125.5|8110.5|8128.9|8113.9|8122|8107|49
1680717000000|2023-04-05 17:50:00|8125.7|8110.7|8115.4|8100.4|8126|8111|8114.5|8099.5|87
1680717300000|2023-04-05 17:55:00|8115.9|8100.9|8112.2|8097.2|8117.9|8102.9|8111.7|8096.7|180
1680717600000|2023-04-05 18:00:00|8112.4|8097.4|8115.2|8100.2|8115.5|8100.5|8102.1|8087.1|342
1680717900000|2023-04-05 18:05:00|8114.9|8099.9|8132|8117|8139.2|8124.2|8113.9|8098.9|427
1680718200000|2023-04-05 18:10:00|8133.5|8118.5|8129.2|8114.2|8136.8|8121.8|8118.7|8103.7|947
1680718500000|2023-04-05 18:15:00|8128.8|8113.8|8135.3|8120.3|8144.5|8129.5|8125.7|8110.7|528
1680742800000|2023-04-06 01:00:00|8140.4|8125.4|8178.9|8163.9|8185.2|8170.2|8140.4|8125.4|198
1680743100000|2023-04-06 01:05:00|8178.4|8163.4|8199.2|8184.2|8202.7|8187.7|8169.1|8154.1|106
1680743400000|2023-04-06 01:10:00|8199.6|8184.6|8198.1|8183.1|8254.8|8235.6|8198.1|8183.1|83
1680743700000|2023-04-06 01:15:00|8199.1|8184.1|8199.9|8184.9|8202.9|8187.9|8193.4|8178.4|34
1680744000000|2023-04-06 01:20:00|8200.4|8185.4|8195.9|8180.9|8201.9|8186.9|8189.6|8174.6|88
1680744300000|2023-04-06 01:25:00|8193.8|8178.8|8205.6|8190.6|8209.3|8194.3|8192.9|8177.9|140
1680744600000|2023-04-06 01:30:00|8208.1|8193.1|8220.4|8205.4|8222|8207|8206.1|8191.1|109
1680744900000|2023-04-06 01:35:00|8221.5|8206.5|8209.9|8194.9|8221.5|8206.5|8209|8194|82
1680745200000|2023-04-06 01:40:00|8210.2|8195.2|8223.2|8208.2|8226|8211|8210.2|8195.2|69
1680745500000|2023-04-06 01:45:00|8221|8206|8237.7|8222.7|8238.2|8223.2|8221|8206|46
1680745800000|2023-04-06 01:50:00|8237.9|8222.9|8233.8|8218.8|8242.8|8227.8|8233.2|8218.2|67
1680746100000|2023-04-06 01:55:00|8229.9|8214.9|8227.8|8212.8|8232.5|8217.5|8212.4|8197.4|38
1680746400000|2023-04-06 02:00:00|8235.1|8220.1|8243.7|8228.7|8243.7|8228.7|8230.9|8215.9|17
1680746700000|2023-04-06 02:05:00|8240.5|8225.5|8246.3|8231.3|8246.3|8231.3|8240.5|8225.5|28
1680747000000|2023-04-06 02:10:00|8246.4|8231.4|8253|8238|8253.1|8238.1|8246.4|8231.4|2
1680747300000|2023-04-06 02:15:00|8252.7|8237.7|8253|8238|8253|8238|8252.2|8237.2|2
1680747600000|2023-04-06 02:20:00|8254.6|8239.6|8254.6|8239.6|8254.6|8239.6|8254.6|8239.6|1
1680747900000|2023-04-06 02:25:00|8253.1|8238.1|8246|8231|8253.1|8238.1|8246|8231|9
1680748200000|2023-04-06 02:30:00|8246.5|8231.5|8223|8208|8247|8232|8222|8207|16
1680748500000|2023-04-06 02:35:00|8223.7|8208.7|8221.5|8206.5|8228.2|8213.2|8221|8206|8
1680748800000|2023-04-06 02:40:00|8220|8205|8215|8200|8220|8205|8215|8200|3
1680749100000|2023-04-06 02:45:00|8213.5|8198.5|8209.8|8194.8|8218|8203|8209.8|8194.8|5
1680749400000|2023-04-06 02:50:00|8209.4|8194.4|8197.8|8182.8|8209.4|8194.4|8196.8|8181.8|3
1680749700000|2023-04-06 02:55:00|8198.5|8183.5|8197.7|8182.7|8211.9|8196.9|8197.7|8182.7|1
1680750000000|2023-04-06 03:00:00|8197.8|8182.8|8193.3|8178.3|8199|8184|8191|8176|6
1680750300000|2023-04-06 03:05:00|8193.7|8178.7|8218.5|8203.5|8222.2|8207.2|8192.2|8177.2|27
1680750600000|2023-04-06 03:10:00|8218.2|8203.2|8211.5|8196.5|8218.2|8203.2|8211.4|8196.4|1
1680750900000|2023-04-06 03:15:00|8206|8191|8205.5|8190.5|8206.5|8191.5|8204|8189|2
1680751200000|2023-04-06 03:20:00|8202.7|8187.7|8206.5|8191.5|8207.5|8192.5|8202.7|8187.7|2
1680751500000|2023-04-06 03:25:00|8205.3|8190.3|8202.7|8187.7|8206|8191|8202.7|8187.7|2
1680751800000|2023-04-06 03:30:00|8200|8185|8200|8185|8200|8185|8200|8185|1
1680752100000|2023-04-06 03:35:00|8199.6|8184.6|8196|8181|8199.6|8184.6|8194.4|8179.4|1
1680752400000|2023-04-06 03:40:00|8195.6|8180.6|8189.1|8174.1|8196.1|8181.1|8189.1|8174.1|1
1680752700000|2023-04-06 03:45:00|8193.4|8178.4|8190.1|8175.1|8193.9|8178.9|8190.1|8175.1|3
1680753000000|2023-04-06 03:50:00|8191.8|8176.8|8199.6|8184.6|8199.6|8184.6|8191.3|8176.3|1
1680753300000|2023-04-06 03:55:00|8200.1|8185.1|8190.6|8175.6|8200.1|8185.1|8190.6|8175.6|4
1680753600000|2023-04-06 04:00:00|8190.1|8175.1|8190.6|8175.6|8190.6|8175.6|8190.1|8175.1|0
1680753900000|2023-04-06 04:05:00|8190.8|8175.8|8189.6|8174.6|8191.6|8176.6|8189.6|8174.6|0
1680754200000|2023-04-06 04:10:00|8189.8|8174.8|8185.1|8170.1|8190.1|8175.1|8185.1|8170.1|0
1680754800000|2023-04-06 04:20:00|8186.1|8171.1|8185.6|8170.6|8186.1|8171.1|8185.6|8170.6|0
1680755100000|2023-04-06 04:25:00|8184.6|8169.6|8190.3|8175.3|8190.3|8175.3|8184.6|8169.6|2
1680755400000|2023-04-06 04:30:00|8190.7|8175.7|8198|8183|8198.5|8183.5|8190.7|8175.7|3
1680755700000|2023-04-06 04:35:00|8198.7|8183.7|8197|8182|8199.7|8184.7|8197|8182|2
1680756000000|2023-04-06 04:40:00|8196|8181|8196|8181|8196|8181|8196|8181|0
1680756300000|2023-04-06 04:45:00|8195.9|8180.9|8195.5|8180.5|8196|8181|8195.5|8180.5|0
1680756600000|2023-04-06 04:50:00|8194.2|8179.2|8202.8|8187.8|8202.8|8187.8|8194.2|8179.2|3
1680757200000|2023-04-06 05:00:00|8203|8188|8203.3|8188.3|8203.3|8188.3|8203|8188|0
1680757800000|2023-04-06 05:10:00|8202.7|8187.7|8202.3|8187.3|8202.7|8187.7|8201.7|8186.7|1
1680758700000|2023-04-06 05:25:00|8202.8|8187.8|8202.8|8187.8|8202.8|8187.8|8202.8|8187.8|0
1680759000000|2023-04-06 05:30:00|8202|8187|8200.3|8185.3|8202|8187|8199.7|8184.7|4
1680759300000|2023-04-06 05:35:00|8200.2|8185.2|8213.5|8198.5|8213.5|8198.5|8199.8|8184.8|8
1680759600000|2023-04-06 05:40:00|8214|8199|8207.3|8192.3|8216.1|8201.1|8207.3|8192.3|5
1680759900000|2023-04-06 05:45:00|8208|8193|8211.3|8196.3|8212|8197|8208|8193|2
1680760200000|2023-04-06 05:50:00|8211.6|8196.6|8214.3|8199.3|8214.3|8199.3|8211.6|8196.6|0
1680760500000|2023-04-06 05:55:00|8213.9|8198.9|8210.3|8195.3|8213.9|8198.9|8210.3|8195.3|3
1680760800000|2023-04-06 06:00:00|8209.8|8194.8|8206.8|8191.8|8209.8|8194.8|8206.8|8191.8|0
1680761100000|2023-04-06 06:05:00|8209.3|8194.3|8208.8|8193.8|8209.7|8194.7|8208.3|8193.3|2
1680761400000|2023-04-06 06:10:00|8209.3|8194.3|8206.7|8191.7|8212.3|8197.3|8205.8|8190.8|5
1680761700000|2023-04-06 06:15:00|8206.2|8191.2|8208.2|8193.2|8213.7|8198.7|8206.2|8191.2|3
1680762000000|2023-04-06 06:20:00|8209.7|8194.7|8212.7|8197.7|8215.7|8200.7|8209.7|8194.7|2
1680762300000|2023-04-06 06:25:00|8213.7|8198.7|8221.7|8206.7|8221.7|8206.7|8212.2|8197.2|12
1680762600000|2023-04-06 06:30:00|8221.5|8206.5|8224.5|8209.5|8232|8217|8214.7|8199.7|5
1680762900000|2023-04-06 06:35:00|8224.7|8209.7|8231.7|8216.7|8234.5|8219.5|8224.7|8209.7|13
1680763200000|2023-04-06 06:40:00|8232|8217|8222.5|8207.5|8232|8217|8222|8207|6
1680763500000|2023-04-06 06:45:00|8222.9|8207.9|8226.7|8211.7|8230|8215|8220.5|8205.5|25
1680763800000|2023-04-06 06:50:00|8229.5|8214.5|8232.5|8217.5|8233.1|8218.1|8227.2|8212.2|20
1680764100000|2023-04-06 06:55:00|8233.1|8218.1|8238|8223|8240.8|8225.8|8233.1|8218.1|76
1680764400000|2023-04-06 07:00:00|8238.2|8223.2|8237.3|8222.3|8241.3|8226.3|8237.1|8222.1|15
1680764700000|2023-04-06 07:05:00|8237.6|8222.6|8238.6|8223.6|8238.7|8223.7|8231.7|8216.7|19
1680765000000|2023-04-06 07:10:00|8238.7|8223.7|8236.6|8221.6|8239.7|8224.7|8236.1|8221.1|6
1680765300000|2023-04-06 07:15:00|8236.7|8221.7|8238.4|8223.4|8241.1|8226.1|8236.1|8221.1|10
1680765600000|2023-04-06 07:20:00|8238.1|8223.1|8231.7|8216.7|8238.4|8223.4|8231.7|8216.7|7
1680765900000|2023-04-06 07:25:00|8241.3|8226.3|8261.4|8246.4|8261.4|8246.4|8241.3|8226.3|58
1680766200000|2023-04-06 07:30:00|8262.8|8247.8|8255.9|8240.9|8273.1|8258.1|8255.9|8240.9|96
1680766500000|2023-04-06 07:35:00|8254.9|8239.9|8247.1|8232.1|8255|8240|8244.6|8229.6|17
1680766800000|2023-04-06 07:40:00|8246.8|8231.8|8251.4|8236.4|8255.4|8240.4|8245.6|8230.6|34
1680767100000|2023-04-06 07:45:00|8250.9|8235.9|8240.5|8225.5|8278.9|8263.9|8235.7|8220.7|138
1680767400000|2023-04-06 07:50:00|8239.4|8224.4|8246.4|8231.4|8251.7|8236.7|8235.5|8220.5|6
1680767700000|2023-04-06 07:55:00|8237.3|8222.3|8234.2|8219.2|8243.3|8228.3|8233.7|8218.7|8
1680768000000|2023-04-06 08:00:00|8234.3|8219.3|8231.4|8216.4|8238.3|8223.3|8231|8216|19
1680768300000|2023-04-06 08:05:00|8231|8216|8231.5|8216.5|8233|8218|8231|8216|13
1680768600000|2023-04-06 08:10:00|8233.8|8218.8|8231.3|8216.3|8248.9|8233.9|8226.7|8211.7|107
1680768900000|2023-04-06 08:15:00|8231.7|8216.7|8233.8|8218.8|8236.5|8221.5|8228.7|8213.7|11
1680769200000|2023-04-06 08:20:00|8233.3|8218.3|8218|8203|8234.5|8219.5|8217.3|8202.3|25
1680769500000|2023-04-06 08:25:00|8218.3|8203.3|8212.7|8197.7|8218.3|8203.3|8211.8|8196.8|18
1680769800000|2023-04-06 08:30:00|8211.9|8196.9|8206.7|8191.7|8211.9|8196.9|8203|8188|26
1680770100000|2023-04-06 08:35:00|8190.1|8175.1|8205.7|8190.7|8218|8203|8179.5|8164.5|131
1680770400000|2023-04-06 08:40:00|8206|8191|8203.9|8188.9|8206.9|8191.9|8203.4|8188.4|11
1680770700000|2023-04-06 08:45:00|8204|8189|8203.2|8188.2|8204.5|8189.5|8203|8188|4
1680771000000|2023-04-06 08:50:00|8202.5|8187.5|8206|8191|8212|8197|8198.5|8183.5|14
1680771300000|2023-04-06 08:55:00|8203.8|8188.8|8204.5|8189.5|8204.5|8189.5|8203.8|8188.8|1
1680771600000|2023-04-06 09:00:00|8201.8|8186.8|8201.2|8186.2|8201.8|8186.8|8200.3|8185.3|7
1680771900000|2023-04-06 09:05:00|8201|8186|8193.8|8178.8|8201|8186|8193.8|8178.8|2
1680772200000|2023-04-06 09:10:00|8199|8184|8194.5|8179.5|8201.5|8186.5|8194.3|8179.3|7
1680772500000|2023-04-06 09:15:00|8194.6|8179.6|8190.7|8175.7|8211|8196|8186.9|8171.9|117
1680772800000|2023-04-06 09:20:00|8190.6|8175.6|8222.2|8207.2|8236.2|8221.2|8189.2|8174.2|115
1680773100000|2023-04-06 09:25:00|8222.9|8207.9|8227.7|8212.7|8228.7|8213.7|8222.9|8207.9|19
1680773400000|2023-04-06 09:30:00|8228.2|8213.2|8227.7|8212.7|8229.7|8214.7|8222.7|8207.7|42
1680773700000|2023-04-06 09:35:00|8217.2|8202.2|8207.9|8192.9|8217.2|8202.2|8207.5|8192.5|7
1680774000000|2023-04-06 09:40:00|8207.7|8192.7|8214.2|8199.2|8215.2|8200.2|8207.7|8192.7|18
1680774300000|2023-04-06 09:45:00|8214.1|8199.1|8218.7|8203.7|8223|8208|8210.7|8195.7|34
1680774600000|2023-04-06 09:50:00|8219|8204|8218.2|8203.2|8226.7|8211.7|8218.2|8203.2|4
1680774900000|2023-04-06 09:55:00|8218.4|8203.4|8216.2|8201.2|8218.7|8203.7|8215.7|8200.7|1
1680775200000|2023-04-06 10:00:00|8219.8|8204.8|8223.6|8208.6|8228.2|8213.2|8219.8|8204.8|5
1680775500000|2023-04-06 10:05:00|8223.7|8208.7|8223.7|8208.7|8223.7|8208.7|8222.2|8207.2|4
1680775800000|2023-04-06 10:10:00|8228.2|8213.2|8236.2|8221.2|8236.7|8221.7|8227.7|8212.7|9
1680776100000|2023-04-06 10:15:00|8235.8|8220.8|8242.2|8227.2|8242.7|8227.7|8235|8220|47
1680776400000|2023-04-06 10:20:00|8239.7|8224.7|8254.4|8239.4|8255.6|8240.6|8231.6|8216.6|55
1680776700000|2023-04-06 10:25:00|8254.9|8239.9|8257.4|8242.4|8264.4|8249.4|8249.3|8234.3|12
1680777000000|2023-04-06 10:30:00|8257.9|8242.9|8254.3|8239.3|8265.9|8250.9|8252.4|8237.4|15
1680777300000|2023-04-06 10:35:00|8249.8|8234.8|8245.9|8230.9|8249.8|8234.8|8245.2|8230.2|4
1680777600000|2023-04-06 10:40:00|8246.4|8231.4|8252.9|8237.9|8254.9|8239.9|8246.4|8231.4|4
1680777900000|2023-04-06 10:45:00|8254|8239|8244.4|8229.4|8256.6|8241.6|8243.9|8228.9|27
1680778200000|2023-04-06 10:50:00|8243.4|8228.4|8255.6|8240.6|8255.6|8240.6|8242.3|8227.3|8
1680778500000|2023-04-06 10:55:00|8256.6|8241.6|8252.9|8237.9|8257.1|8242.1|8252.4|8237.4|5
1680778800000|2023-04-06 11:00:00|8255.1|8240.1|8257.9|8242.9|8261.9|8246.9|8255.1|8240.1|7
1680779100000|2023-04-06 11:05:00|8261.9|8246.9|8260.6|8245.6|8261.9|8246.9|8248.3|8233.3|49
1680779400000|2023-04-06 11:10:00|8262|8247|8280.2|8265.2|8284.4|8269.4|8262|8247|71
1680779700000|2023-04-06 11:15:00|8281.7|8266.7|8284.7|8269.7|8285.7|8270.7|8269.2|8254.2|45
1680780000000|2023-04-06 11:20:00|8284.5|8269.5|8275.5|8260.5|8284.5|8269.5|8275|8260|75
1680780300000|2023-04-06 11:25:00|8271.3|8256.3|8273|8258|8278.5|8263.5|8270|8255|10
1680780600000|2023-04-06 11:30:00|8273.7|8258.7|8274.2|8259.2|8276.7|8261.7|8267|8252|54
1680780900000|2023-04-06 11:35:00|8276|8261|8297.7|8282.7|8298.9|8283.9|8276|8261|262
1680781200000|2023-04-06 11:40:00|8298.5|8283.5|8296.7|8281.7|8307.2|8292.2|8295.7|8280.7|188
1680781500000|2023-04-06 11:45:00|8296.4|8281.4|8291.3|8276.3|8301.2|8286.2|8288.2|8273.2|56
1680781800000|2023-04-06 11:50:00|8292.7|8277.7|8317.3|8302.3|8324.9|8309.9|8292.7|8277.7|256
1680782100000|2023-04-06 11:55:00|8318.8|8303.8|8293.6|8278.6|8321.4|8306.4|8291.7|8276.7|118
1680782400000|2023-04-06 12:00:00|8293.9|8278.9|8303.3|8288.3|8303.9|8288.9|8290.8|8275.8|72
1680782700000|2023-04-06 12:05:00|8306.9|8291.9|8287.9|8272.9|8311.9|8296.9|8287.9|8272.9|291
1680783000000|2023-04-06 12:10:00|8290.9|8275.9|8315.4|8300.4|8323.6|8308.6|8288.4|8273.4|188
1680783300000|2023-04-06 12:15:00|8315.5|8300.5|8304.1|8289.1|8320.4|8305.4|8293.2|8278.2|188
1680783600000|2023-04-06 12:20:00|8303.7|8288.7|8317.9|8302.9|8325.4|8310.4|8303.4|8288.4|59
1680783900000|2023-04-06 12:25:00|8321.9|8306.9|8309|8294|8322.4|8307.4|8304.3|8289.3|99
1680784200000|2023-04-06 12:30:00|8308.7|8293.7|8225.7|8210.7|8312.8|8297.8|8196|8173.7|490
1680784500000|2023-04-06 12:35:00|8222|8207|8240.5|8225.5|8268.6|8253.6|8221.7|8206.7|187
1680784800000|2023-04-06 12:40:00|8239.8|8224.8|8231|8216|8242.2|8227.2|8229.5|8214.5|175
1680785100000|2023-04-06 12:45:00|8232|8217|8233.4|8218.4|8243.1|8228.1|8232|8217|75
1680785400000|2023-04-06 12:50:00|8233.7|8218.7|8214.7|8199.7|8234|8219|8205.9|8190.9|79
1680785700000|2023-04-06 12:55:00|8214.8|8199.8|8218.2|8203.2|8223.3|8208.3|8214.8|8199.8|101
1680786000000|2023-04-06 13:00:00|8219.2|8204.2|8230.3|8215.3|8245.7|8230.7|8218.7|8203.7|118
1680786300000|2023-04-06 13:05:00|8231.3|8216.3|8243.7|8228.7|8244.2|8229.2|8226.5|8211.5|204
1680786600000|2023-04-06 13:10:00|8241.6|8226.6|8266.2|8251.2|8275.5|8260.5|8234.4|8219.4|110
1680786900000|2023-04-06 13:15:00|8265.2|8250.2|8260.7|8245.7|8274.4|8259.4|8257.9|8242.9|104
1680787200000|2023-04-06 13:20:00|8264|8249|8274|8259|8275.7|8260.7|8263.7|8248.7|112
1680787500000|2023-04-06 13:25:00|8274.1|8259.1|8269.8|8254.8|8285.8|8270.8|8265.3|8250.3|168
1680787800000|2023-04-06 13:30:00|8268.3|8253.3|8236.5|8221.5|8278|8263|8235.8|8220.8|193
1680788100000|2023-04-06 13:35:00|8236.8|8221.8|8224.5|8209.5|8240.8|8225.8|8223.8|8208.8|254
1680788400000|2023-04-06 13:40:00|8224.6|8209.6|8223.1|8208.1|8228.1|8213.1|8205.5|8190.5|192
1680788700000|2023-04-06 13:45:00|8221.6|8206.6|8229.4|8214.4|8231|8216|8190.4|8175.4|234
1680789000000|2023-04-06 13:50:00|8230.4|8215.4|8241.4|8226.4|8250.1|8235.1|8227.4|8212.4|107
1680789300000|2023-04-06 13:55:00|8242.9|8227.9|8207|8192|8252.6|8237.6|8205|8190|308
1680789600000|2023-04-06 14:00:00|8207.8|8192.8|8210|8195|8218.6|8203.6|8204.2|8189.2|194
1680789900000|2023-04-06 14:05:00|8210.3|8195.3|8220.5|8205.5|8225.3|8210.3|8210.3|8195.3|95
1680790200000|2023-04-06 14:10:00|8221|8206|8244|8229|8245.7|8230.7|8217.1|8202.1|198
1680790500000|2023-04-06 14:15:00|8243.5|8228.5|8247.5|8232.5|8250.1|8235.1|8235|8220|83
1680790800000|2023-04-06 14:20:00|8247.3|8232.3|8233|8218|8247.8|8232.8|8230|8215|90
1680791100000|2023-04-06 14:25:00|8232.6|8217.6|8244.8|8229.8|8249.6|8234.6|8232.1|8217.1|115
1680791400000|2023-04-06 14:30:00|8245.6|8230.6|8254.1|8239.1|8261.9|8246.9|8233.8|8218.8|210
1680791700000|2023-04-06 14:35:00|8254.6|8239.6|8247.1|8232.1|8258.8|8243.8|8242.4|8227.4|135
1680792000000|2023-04-06 14:40:00|8247|8232|8268.7|8253.7|8276|8261|8247|8232|205
1680792300000|2023-04-06 14:45:00|8269|8254|8262.3|8247.3|8272.8|8257.8|8259.7|8244.7|113
1680792600000|2023-04-06 14:50:00|8263.8|8248.8|8262|8247|8274|8259|8261.6|8246.6|107
1680792900000|2023-04-06 14:55:00|8263|8248|8272.1|8257.1|8272.1|8257.1|8251|8236|159
1680793200000|2023-04-06 15:00:00|8272|8257|8312.7|8297.7|8314.2|8299.2|8261.7|8246.7|258
1680793500000|2023-04-06 15:05:00|8309.2|8294.2|8298.2|8283.2|8310.4|8295.4|8298.1|8283.1|132
1680793800000|2023-04-06 15:10:00|8298.6|8283.6|8276.8|8261.8|8302.6|8287.6|8273.3|8258.3|95
1680794100000|2023-04-06 15:15:00|8277.5|8262.5|8297.2|8282.2|8306|8291|8270.1|8255.1|255
1680794400000|2023-04-06 15:20:00|8294.9|8279.9|8328.5|8313.5|8340|8325|8294.3|8279.3|506
1680794700000|2023-04-06 15:25:00|8328.7|8313.7|8340.1|8325.1|8340.5|8325.5|8327.2|8312.2|305
1680795000000|2023-04-06 15:30:00|8340.2|8325.2|8348.1|8333.1|8349.2|8334.2|8331.8|8316.8|226
1680795300000|2023-04-06 15:35:00|8348.2|8333.2|8341|8326|8359.8|8344.8|8338.7|8323.7|236
1680795600000|2023-04-06 15:40:00|8341.2|8326.2|8314.4|8299.4|8342.4|8327.4|8313.4|8298.4|106
1680795900000|2023-04-06 15:45:00|8315.4|8300.4|8319.9|8304.9|8321.9|8306.9|8310.7|8295.7|114
1680796200000|2023-04-06 15:50:00|8320.4|8305.4|8307.3|8292.3|8325.2|8310.2|8307.3|8292.3|138
1680796500000|2023-04-06 15:55:00|8307.7|8292.7|8290.4|8275.4|8307.7|8292.7|8289.1|8274.1|199
1680796800000|2023-04-06 16:00:00|8291.7|8276.7|8295|8280|8303.2|8288.2|8286|8271|90
1680797100000|2023-04-06 16:05:00|8295.5|8280.5|8289.9|8274.9|8298.7|8283.7|8289.7|8274.7|134
1680797400000|2023-04-06 16:10:00|8289.7|8274.7|8302.7|8287.7|8305.5|8290.5|8281.9|8266.9|162
1680797700000|2023-04-06 16:15:00|8303.7|8288.7|8310.7|8295.7|8310.7|8295.7|8299.7|8284.7|133
1680798000000|2023-04-06 16:20:00|8309.7|8294.7|8307.8|8292.8|8316.3|8301.3|8307.8|8292.8|101
1680798300000|2023-04-06 16:25:00|8308.2|8293.2|8312.8|8297.8|8315|8300|8308.2|8293.2|100
1680798600000|2023-04-06 16:30:00|8311.4|8296.4|8313.6|8298.6|8314.2|8299.2|8309.3|8294.3|74
1680798900000|2023-04-06 16:35:00|8313.5|8298.5|8311.4|8296.4|8313.6|8298.6|8307.2|8292.2|132
1680799200000|2023-04-06 16:40:00|8311.9|8296.9|8324.2|8309.2|8328|8313|8311.9|8296.9|175
1680799500000|2023-04-06 16:45:00|8325.2|8310.2|8326.4|8311.4|8326.7|8311.7|8318.2|8303.2|94
1680799800000|2023-04-06 16:50:00|8325.7|8310.7|8335.2|8320.2|8341.6|8326.6|8321.7|8306.7|167
1680800100000|2023-04-06 16:55:00|8336.2|8321.2|8332|8317|8339.2|8324.2|8330.9|8315.9|80
1680800400000|2023-04-06 17:00:00|8334.7|8319.7|8309.8|8294.8|8337.5|8322.5|8309.8|8294.8|234
1680800700000|2023-04-06 17:05:00|8310.3|8295.3|8300.7|8285.7|8310.8|8295.8|8300|8285|95
1680801000000|2023-04-06 17:10:00|8300.4|8285.4|8308|8293|8319.8|8304.8|8300|8285|102
1680801300000|2023-04-06 17:15:00|8305.5|8290.5|8310.7|8295.7|8314|8299|8303.5|8288.5|83
1680801600000|2023-04-06 17:20:00|8310.9|8295.9|8316|8301|8316|8301|8305.8|8290.8|120
1680801900000|2023-04-06 17:25:00|8317|8302|8316.5|8301.5|8320|8305|8312.5|8297.5|126
1680802200000|2023-04-06 17:30:00|8316.7|8301.7|8310.6|8295.6|8321.5|8306.5|8309.1|8294.1|383
1680802500000|2023-04-06 17:35:00|8310.1|8295.1|8317.2|8302.2|8321|8306|8305.5|8290.5|139
1680802800000|2023-04-06 17:40:00|8317.4|8302.4|8330.8|8315.8|8334.4|8319.4|8317.4|8302.4|85
1680803100000|2023-04-06 17:45:00|8330.6|8315.6|8336.6|8321.6|8337.1|8322.1|8328.3|8313.3|186
1680803400000|2023-04-06 17:50:00|8337.1|8322.1|8336.1|8321.1|8343.8|8328.8|8333.8|8318.8|103
1680803700000|2023-04-06 17:55:00|8336.5|8321.5|8335|8320|8342.6|8327.6|8330.5|8315.5|335
1680804000000|2023-04-06 18:00:00|8335.2|8320.2|8328.7|8313.7|8342.7|8327.7|8326.5|8311.5|209
1680804300000|2023-04-06 18:05:00|8325.7|8310.7|8323.8|8308.8|8332.5|8317.5|8322|8307|352
1680804600000|2023-04-06 18:10:00|8324.6|8309.6|8346.9|8331.9|8348.8|8333.8|8324.6|8309.6|1676
1680804900000|2023-04-06 18:15:00|8348|8333|8348.5|8333.5|8358|8343|8346.8|8331.8|617
1681088400000|2023-04-10 01:00:00|8317.9|8302.9|8322.7|8307.7|8347.9|8328.3|8317.9|8300.2|71
1681088700000|2023-04-10 01:05:00|8322.9|8307.9|8308.7|8293.7|8323.4|8308.4|8304.7|8289.7|48
1681089000000|2023-04-10 01:10:00|8302.2|8287.2|8309.2|8294.2|8315.7|8300.7|8299.7|8284.7|29
1681089300000|2023-04-10 01:15:00|8302.2|8287.2|8293.2|8278.2|8309.2|8294.2|8292.2|8277.2|13
1681089600000|2023-04-10 01:20:00|8294.3|8279.3|8305.1|8290.1|8312.7|8297.7|8294.3|8279.3|41
1681089900000|2023-04-10 01:25:00|8305|8290|8304.5|8289.5|8306.7|8291.7|8303.7|8288.7|9
1681090200000|2023-04-10 01:30:00|8304.6|8289.6|8304.5|8289.5|8304.6|8289.6|8304.3|8289.3|1
1681090500000|2023-04-10 01:35:00|8304.6|8289.6|8300|8285|8304.6|8289.6|8300|8285|4
1681090800000|2023-04-10 01:40:00|8300.5|8285.5|8300.8|8285.8|8300.8|8285.8|8300.5|8285.5|0
1681091100000|2023-04-10 01:45:00|8296.3|8281.3|8299.9|8284.9|8299.9|8284.9|8296.3|8281.3|4
1681091400000|2023-04-10 01:50:00|8297.6|8282.6|8302.3|8287.3|8302.9|8287.9|8297.1|8282.1|10
1681091700000|2023-04-10 01:55:00|8300.4|8285.4|8305.4|8290.4|8305.4|8290.4|8300.4|8285.4|0
1681092000000|2023-04-10 02:00:00|8305.5|8290.5|8309.5|8294.5|8309.5|8294.5|8305.4|8290.4|6
1681092300000|2023-04-10 02:05:00|8313|8298|8318.5|8303.5|8319|8304|8313|8298|11
1681092600000|2023-04-10 02:10:00|8317|8302|8324.5|8309.5|8325.6|8310.6|8317|8302|40
1681092900000|2023-04-10 02:15:00|8324.8|8309.8|8326.2|8311.2|8326.2|8311.2|8317.2|8302.2|21
1681093200000|2023-04-10 02:20:00|8328.2|8313.2|8328.2|8313.2|8328.7|8313.7|8328.2|8313.2|4
1681093500000|2023-04-10 02:25:00|8328.7|8313.7|8333.8|8318.8|8338.5|8323.5|8328.7|8313.7|102
1681093800000|2023-04-10 02:30:00|8332.7|8317.7|8328.3|8313.3|8332.7|8317.7|8327.3|8312.3|8
1681094100000|2023-04-10 02:35:00|8327.8|8312.8|8327.8|8312.8|8328.8|8313.8|8327.3|8312.3|0
1681094400000|2023-04-10 02:40:00|8328.3|8313.3|8331.3|8316.3|8334.5|8319.5|8328.3|8313.3|2
1681094700000|2023-04-10 02:45:00|8331.8|8316.8|8331.8|8316.8|8331.8|8316.8|8331.8|8316.8|0
1681095000000|2023-04-10 02:50:00|8331.9|8316.9|8328.4|8313.4|8331.9|8316.9|8327.9|8312.9|2
1681095300000|2023-04-10 02:55:00|8330.4|8315.4|8328.4|8313.4|8330.4|8315.4|8328.4|8313.4|1
1681095600000|2023-04-10 03:00:00|8328.6|8313.6|8333.4|8318.4|8334.4|8319.4|8328.6|8313.6|4
1681096200000|2023-04-10 03:10:00|8331.4|8316.4|8331.4|8316.4|8331.4|8316.4|8331.4|8316.4|1
1681096500000|2023-04-10 03:15:00|8335.4|8320.4|8335.4|8320.4|8335.4|8320.4|8335.4|8320.4|0
1681096800000|2023-04-10 03:20:00|8335.2|8320.2|8335.4|8320.4|8335.4|8320.4|8334.9|8319.9|0
1681097100000|2023-04-10 03:25:00|8332.5|8317.5|8334.5|8319.5|8334.5|8319.5|8332|8317|2
1681097700000|2023-04-10 03:35:00|8333|8318|8336|8321|8336|8321|8333|8318|1
1681098000000|2023-04-10 03:40:00|8335.7|8320.7|8334.8|8319.8|8335.7|8320.7|8334.2|8319.2|0
1681098300000|2023-04-10 03:45:00|8334.9|8319.9|8334.8|8319.8|8335.3|8320.3|8334.6|8319.6|0
1681098600000|2023-04-10 03:50:00|8334.6|8319.6|8332.5|8317.5|8334.6|8319.6|8332.5|8317.5|1
1681098900000|2023-04-10 03:55:00|8333.6|8318.6|8333.5|8318.5|8333.6|8318.6|8333.5|8318.5|0
1681099200000|2023-04-10 04:00:00|8333.6|8318.6|8334.8|8319.8|8334.8|8319.8|8333|8318|0
1681099500000|2023-04-10 04:05:00|8334.6|8319.6|8333.5|8318.5|8334.6|8319.6|8333.5|8318.5|0
1681099800000|2023-04-10 04:10:00|8333.6|8318.6|8333.6|8318.6|8333.6|8318.6|8333.6|8318.6|0
1681100100000|2023-04-10 04:15:00|8333.5|8318.5|8333.5|8318.5|8333.5|8318.5|8333.5|8318.5|0
1681100400000|2023-04-10 04:20:00|8333|8318|8332.5|8317.5|8333|8318|8332.5|8317.5|0
1681100700000|2023-04-10 04:25:00|8331.5|8316.5|8331.5|8316.5|8331.6|8316.6|8331.5|8316.5|1
1681101000000|2023-04-10 04:30:00|8331.6|8316.6|8331.3|8316.3|8331.6|8316.6|8329.9|8314.9|1
1681101300000|2023-04-10 04:35:00|8331.8|8316.8|8334.8|8319.8|8336.4|8321.4|8331.8|8316.8|0
1681102200000|2023-04-10 04:50:00|8337.8|8322.8|8339.3|8324.3|8339.3|8324.3|8337.2|8322.2|2
1681102800000|2023-04-10 05:00:00|8338|8323|8338|8323|8338.5|8323.5|8338|8323|0
1681103100000|2023-04-10 05:05:00|8338.2|8323.2|8339.2|8324.2|8340.4|8325.4|8338|8323|2
1681103400000|2023-04-10 05:10:00|8340.2|8325.2|8338.7|8323.7|8340.2|8325.2|8338.5|8323.5|0
1681103700000|2023-04-10 05:15:00|8338.2|8323.2|8338.2|8323.2|8338.2|8323.2|8338.2|8323.2|0
1681104000000|2023-04-10 05:20:00|8337.8|8322.8|8333.4|8318.4|8337.8|8322.8|8333.4|8318.4|2
1681104300000|2023-04-10 05:25:00|8335.6|8320.6|8330.1|8315.1|8335.6|8320.6|8330.1|8315.1|24
1681104600000|2023-04-10 05:30:00|8330.8|8315.8|8333.6|8318.6|8335.2|8320.2|8330.8|8315.8|1
1681104900000|2023-04-10 05:35:00|8333.2|8318.2|8332.2|8317.2|8333.2|8318.2|8331.1|8316.1|1
1681105200000|2023-04-10 05:40:00|8332.3|8317.3|8329.3|8314.3|8333.1|8318.1|8328.7|8313.7|24
1681105500000|2023-04-10 05:45:00|8328.9|8313.9|8330|8315|8330|8315|8328.2|8313.2|1
1681105800000|2023-04-10 05:50:00|8330.5|8315.5|8328.9|8313.9|8330.5|8315.5|8328.9|8313.9|0
1681106100000|2023-04-10 05:55:00|8329.4|8314.4|8329.4|8314.4|8329.4|8314.4|8327.9|8312.9|2
1681106400000|2023-04-10 06:00:00|8327.9|8312.9|8320.4|8305.4|8327.9|8312.9|8319.5|8304.5|13
1681106700000|2023-04-10 06:05:00|8320.5|8305.5|8319.7|8304.7|8320.5|8305.5|8318.7|8303.7|13
1681107000000|2023-04-10 06:10:00|8319.6|8304.6|8329.8|8314.8|8330.6|8315.6|8319.6|8304.6|6
1681107300000|2023-04-10 06:15:00|8330.8|8315.8|8331.3|8316.3|8333.4|8318.4|8328.6|8313.6|1
1681107600000|2023-04-10 06:20:00|8331.8|8316.8|8332.4|8317.4|8333|8318|8329.1|8314.1|4
1681107900000|2023-04-10 06:25:00|8332.8|8317.8|8332.8|8317.8|8332.8|8317.8|8332.3|8317.3|0
1681108200000|2023-04-10 06:30:00|8333.8|8318.8|8336.1|8321.1|8336.1|8321.1|8329.1|8314.1|9
1681108500000|2023-04-10 06:35:00|8334.6|8319.6|8335.1|8320.1|8337.6|8322.6|8334.5|8319.5|1
1681108800000|2023-04-10 06:40:00|8335|8320|8330.1|8315.1|8338.1|8323.1|8329.1|8314.1|2
1681109100000|2023-04-10 06:45:00|8330|8315|8330.1|8315.1|8330.6|8315.6|8329.1|8314.1|0
1681109400000|2023-04-10 06:50:00|8329.6|8314.6|8329.8|8314.8|8332.1|8317.1|8329.6|8314.6|1
1681109700000|2023-04-10 06:55:00|8330.1|8315.1|8331|8316|8331.6|8316.6|8329.6|8314.6|1
1681110000000|2023-04-10 07:00:00|8332.1|8317.1|8333.4|8318.4|8334.1|8319.1|8331.6|8316.6|3
1681110300000|2023-04-10 07:05:00|8333.5|8318.5|8328.4|8313.4|8336.9|8321.9|8327.4|8312.4|6
1681110600000|2023-04-10 07:10:00|8331.7|8316.7|8329.4|8314.4|8331.7|8316.7|8327.4|8312.4|3
1681110900000|2023-04-10 07:15:00|8329.3|8314.3|8329.5|8314.5|8329.5|8314.5|8326.5|8311.5|2
1681111200000|2023-04-10 07:20:00|8330|8315|8331.5|8316.5|8331.5|8316.5|8330|8315|0
1681111500000|2023-04-10 07:25:00|8330.8|8315.8|8330.8|8315.8|8330.8|8315.8|8330.4|8315.4|18
1681111800000|2023-04-10 07:30:00|8330.9|8315.9|8324.9|8309.9|8331|8316|8324.3|8309.3|1
1681112100000|2023-04-10 07:35:00|8325|8310|8319.7|8304.7|8326.8|8311.8|8319.5|8304.5|19
1681112400000|2023-04-10 07:40:00|8319.5|8304.5|8321.8|8306.8|8322.3|8307.3|8317.5|8302.5|29
1681112700000|2023-04-10 07:45:00|8321.7|8306.7|8319.9|8304.9|8323.3|8308.3|8318.3|8303.3|8
1681113000000|2023-04-10 07:50:00|8320.3|8305.3|8320|8305|8320.3|8305.3|8317.9|8302.9|8
1681113300000|2023-04-10 07:55:00|8319.3|8304.3|8318.3|8303.3|8319.3|8304.3|8316.8|8301.8|26
1681113600000|2023-04-10 08:00:00|8319.3|8304.3|8330.9|8315.9|8331.8|8316.8|8319.3|8304.3|39
1681113900000|2023-04-10 08:05:00|8330.8|8315.8|8331.4|8316.4|8331.9|8316.9|8327.4|8312.4|10
1681114200000|2023-04-10 08:10:00|8331.9|8316.9|8332.9|8317.9|8334.4|8319.4|8331.6|8316.6|2
1681114500000|2023-04-10 08:15:00|8333.7|8318.7|8333.9|8318.9|8335.9|8320.9|8327.4|8312.4|41
1681114800000|2023-04-10 08:20:00|8333.4|8318.4|8333.6|8318.6|8334.8|8319.8|8324.4|8309.4|35
1681115100000|2023-04-10 08:25:00|8330.9|8315.9|8332.1|8317.1|8333.1|8318.1|8330.6|8315.6|6
1681115400000|2023-04-10 08:30:00|8332.6|8317.6|8331.7|8316.7|8333.1|8318.1|8331|8316|67
1681115700000|2023-04-10 08:35:00|8331.3|8316.3|8330.5|8315.5|8331.8|8316.8|8330.4|8315.4|14
1681116000000|2023-04-10 08:40:00|8330.8|8315.8|8332.1|8317.1|8332.8|8317.8|8330.4|8315.4|7
1681116300000|2023-04-10 08:45:00|8325.5|8310.5|8328.5|8313.5|8328.5|8313.5|8325.5|8310.5|2
1681116600000|2023-04-10 08:50:00|8328|8313|8332|8317|8332|8317|8328|8313|0
1681116900000|2023-04-10 08:55:00|8333.6|8318.6|8330.6|8315.6|8333.6|8318.6|8327.7|8312.7|7
1681117200000|2023-04-10 09:00:00|8329.7|8314.7|8332.6|8317.6|8333.2|8318.2|8329.7|8314.7|1
1681117500000|2023-04-10 09:05:00|8332.5|8317.5|8332.6|8317.6|8332.6|8317.6|8331.6|8316.6|0
1681117800000|2023-04-10 09:10:00|8328.1|8313.1|8331.6|8316.6|8332.5|8317.5|8327.8|8312.8|9
1681118100000|2023-04-10 09:15:00|8331.3|8316.3|8330.5|8315.5|8331.3|8316.3|8330.5|8315.5|0
1681118400000|2023-04-10 09:20:00|8330.8|8315.8|8330.3|8315.3|8330.8|8315.8|8330|8315|2
1681118700000|2023-04-10 09:25:00|8330|8315|8333|8318|8333.5|8318.5|8330|8315|1
1681119000000|2023-04-10 09:30:00|8333.5|8318.5|8335.1|8320.1|8335.5|8320.5|8333.5|8318.5|2
1681119300000|2023-04-10 09:35:00|8339.4|8324.4|8346.3|8331.3|8347|8332|8338.7|8323.7|40
1681119600000|2023-04-10 09:40:00|8346.1|8331.1|8332.8|8317.8|8346.1|8331.1|8332.8|8317.8|16
1681119900000|2023-04-10 09:45:00|8333.1|8318.1|8334.3|8319.3|8335.3|8320.3|8333.1|8318.1|1
1681120200000|2023-04-10 09:50:00|8334.6|8319.6|8334.8|8319.8|8335.2|8320.2|8334.2|8319.2|0
1681120500000|2023-04-10 09:55:00|8335.2|8320.2|8337.6|8322.6|8337.6|8322.6|8334.1|8319.1|1
1681120800000|2023-04-10 10:00:00|8337.1|8322.1|8338.1|8323.1|8340.1|8325.1|8334.8|8319.8|3
1681121100000|2023-04-10 10:05:00|8338.3|8323.3|8339.1|8324.1|8339.1|8324.1|8338.3|8323.3|0
1681121400000|2023-04-10 10:10:00|8339.5|8324.5|8340.6|8325.6|8340.6|8325.6|8337.5|8322.5|3
1681121700000|2023-04-10 10:15:00|8341.1|8326.1|8342.1|8327.1|8342.1|8327.1|8340.6|8325.6|6
1681122000000|2023-04-10 10:20:00|8347.7|8332.7|8349.4|8334.4|8350.7|8335.7|8347.7|8332.7|11
1681122300000|2023-04-10 10:25:00|8349.5|8334.5|8348.3|8333.3|8349.5|8334.5|8346.4|8331.4|7
1681122600000|2023-04-10 10:30:00|8347.8|8332.8|8348.3|8333.3|8348.3|8333.3|8347.8|8332.8|0
1681122900000|2023-04-10 10:35:00|8348.2|8333.2|8347.3|8332.3|8350.5|8335.5|8344|8329|7
1681123200000|2023-04-10 10:40:00|8347.4|8332.4|8347.3|8332.3|8349.4|8334.4|8346.8|8331.8|1
1681123500000|2023-04-10 10:45:00|8347|8332|8346.7|8331.7|8347.3|8332.3|8339.7|8324.7|25
1681123800000|2023-04-10 10:50:00|8343.2|8328.2|8342.6|8327.6|8343.2|8328.2|8336.1|8321.1|13
1681124100000|2023-04-10 10:55:00|8342.7|8327.7|8342.2|8327.2|8343.1|8328.1|8341.1|8326.1|5
1681124400000|2023-04-10 11:00:00|8342.3|8327.3|8343.1|8328.1|8343.2|8328.2|8340.7|8325.7|0
1681124700000|2023-04-10 11:05:00|8343.2|8328.2|8342.1|8327.1|8343.2|8328.2|8342.1|8327.1|0
1681125000000|2023-04-10 11:10:00|8343.6|8328.6|8342|8327|8344|8329|8342|8327|3
1681125300000|2023-04-10 11:15:00|8337.4|8322.4|8336|8321|8337.6|8322.6|8336|8321|6
1681125600000|2023-04-10 11:20:00|8335.9|8320.9|8334.5|8319.5|8335.9|8320.9|8328.9|8313.9|15
1681125900000|2023-04-10 11:25:00|8334.3|8319.3|8330.4|8315.4|8334.3|8319.3|8327|8312|49
1681126200000|2023-04-10 11:30:00|8326.9|8311.9|8319.3|8304.3|8326.9|8311.9|8317.5|8302.5|23
1681126500000|2023-04-10 11:35:00|8318.8|8303.8|8320.5|8305.5|8320.5|8305.5|8317.2|8302.2|11
1681126800000|2023-04-10 11:40:00|8320.7|8305.7|8329.4|8314.4|8329.4|8314.4|8319.2|8304.2|18
1681127100000|2023-04-10 11:45:00|8329.8|8314.8|8321.8|8306.8|8330.3|8315.3|8318.3|8303.3|20
1681127400000|2023-04-10 11:50:00|8321.3|8306.3|8328.3|8313.3|8328.8|8313.8|8321.3|8306.3|11
1681127700000|2023-04-10 11:55:00|8326.8|8311.8|8328.4|8313.4|8328.4|8313.4|8326|8311|12
1681128000000|2023-04-10 12:00:00|8327.9|8312.9|8343.6|8328.6|8350.1|8335.1|8327|8312|68
1681128300000|2023-04-10 12:05:00|8343.5|8328.5|8330.9|8315.9|8343.5|8328.5|8324.8|8309.8|87
1681128600000|2023-04-10 12:10:00|8329.6|8314.6|8318.1|8303.1|8330|8315|8312.5|8297.5|69
1681128900000|2023-04-10 12:15:00|8316.5|8301.5|8311.6|8296.6|8317.6|8302.6|8306.5|8291.5|95
1681129200000|2023-04-10 12:20:00|8309.6|8294.6|8309.1|8294.1|8323.2|8308.2|8305.9|8290.9|98
1681129500000|2023-04-10 12:25:00|8308.4|8293.4|8299.2|8284.2|8309.6|8294.6|8297.3|8282.3|208
1681129800000|2023-04-10 12:30:00|8299.6|8284.6|8293.8|8278.8|8304|8289|8287|8272|164
1681130100000|2023-04-10 12:35:00|8292.2|8277.2|8291.3|8276.3|8297.2|8282.2|8288.9|8273.9|72
1681130400000|2023-04-10 12:40:00|8291.8|8276.8|8300.5|8285.5|8301.2|8286.2|8289.7|8274.7|72
1681130700000|2023-04-10 12:45:00|8299|8284|8293.4|8278.4|8300.5|8285.5|8292.3|8277.3|40
1681131000000|2023-04-10 12:50:00|8293.6|8278.6|8292|8277|8296.5|8281.5|8290.2|8275.2|44
1681131300000|2023-04-10 12:55:00|8291.8|8276.8|8287.4|8272.4|8294.3|8279.3|8285.8|8270.8|53
1681131600000|2023-04-10 13:00:00|8287.1|8272.1|8312.4|8297.4|8312.9|8297.9|8287.1|8272.1|59
1681131900000|2023-04-10 13:05:00|8313.4|8298.4|8315.4|8300.4|8315.4|8300.4|8307.5|8292.5|151
1681132200000|2023-04-10 13:10:00|8316.5|8301.5|8321.5|8306.5|8326.5|8311.5|8316.2|8301.2|184
1681132500000|2023-04-10 13:15:00|8321.3|8306.3|8301|8286|8323.4|8308.4|8301|8286|96
1681132800000|2023-04-10 13:20:00|8305.9|8290.9|8293.8|8278.8|8306.5|8291.5|8293.8|8278.8|68
1681133100000|2023-04-10 13:25:00|8293.7|8278.7|8294.7|8279.7|8297.2|8282.2|8287|8272|109
1681133400000|2023-04-10 13:30:00|8295.3|8280.3|8298.6|8283.6|8317|8302|8293|8278|174
1681133700000|2023-04-10 13:35:00|8298.1|8283.1|8293.2|8278.2|8298.6|8283.6|8284.9|8269.9|109
1681134000000|2023-04-10 13:40:00|8292.7|8277.7|8303.3|8288.3|8303.6|8288.6|8292.7|8277.7|99
1681134300000|2023-04-10 13:45:00|8301.8|8286.8|8280.2|8265.2|8302.4|8287.4|8279.7|8264.7|137
1681134600000|2023-04-10 13:50:00|8280.1|8265.1|8289.6|8274.6|8290.5|8275.5|8276.6|8261.6|176
1681134900000|2023-04-10 13:55:00|8290.1|8275.1|8316.8|8301.8|8317.8|8302.8|8289|8274|110
1681135200000|2023-04-10 14:00:00|8316.9|8301.9|8328.9|8313.9|8329.9|8314.9|8302.8|8287.8|123
1681135500000|2023-04-10 14:05:00|8328.2|8313.2|8318.9|8303.9|8329.4|8314.4|8312.3|8297.3|176
1681135800000|2023-04-10 14:10:00|8319|8304|8325.3|8310.3|8339.5|8324.5|8309.5|8294.5|163
1681136100000|2023-04-10 14:15:00|8325.2|8310.2|8311.1|8296.1|8325.2|8310.2|8311.1|8296.1|64
1681136400000|2023-04-10 14:20:00|8311.2|8296.2|8306.9|8291.9|8312.1|8297.1|8304.7|8289.7|111
1681136700000|2023-04-10 14:25:00|8305.9|8290.9|8298|8283|8309.1|8294.1|8293.9|8278.9|123
1681137000000|2023-04-10 14:30:00|8298.4|8283.4|8315.6|8300.6|8317.9|8302.9|8298.4|8283.4|177
1681137300000|2023-04-10 14:35:00|8315.7|8300.7|8314.5|8299.5|8317.1|8302.1|8306|8291|130
1681137600000|2023-04-10 14:40:00|8314.6|8299.6|8331.1|8316.1|8332.4|8317.4|8308.7|8293.7|171
1681137900000|2023-04-10 14:45:00|8331.6|8316.6|8332.6|8317.6|8340.9|8325.9|8325.4|8310.4|210
1681138200000|2023-04-10 14:50:00|8331.8|8316.8|8335.8|8320.8|8341.9|8326.9|8328.7|8313.7|120
1681138500000|2023-04-10 14:55:00|8335.4|8320.4|8337.2|8322.2|8340.6|8325.6|8325.9|8310.9|75
1681138800000|2023-04-10 15:00:00|8336.2|8321.2|8338.9|8323.9|8346.2|8331.2|8336.2|8321.2|192
1681139100000|2023-04-10 15:05:00|8340.4|8325.4|8358.8|8343.8|8360.2|8345.2|8338.8|8323.8|199
1681139400000|2023-04-10 15:10:00|8359.2|8344.2|8371.2|8356.2|8382.8|8367.8|8359.2|8344.2|216
1681139700000|2023-04-10 15:15:00|8372.2|8357.2|8357.1|8342.1|8380.8|8365.8|8354.7|8339.7|145
1681140000000|2023-04-10 15:20:00|8357.2|8342.2|8349.2|8334.2|8362.3|8347.3|8345.5|8330.5|98
1681140300000|2023-04-10 15:25:00|8349.6|8334.6|8346|8331|8351.6|8336.6|8339.1|8324.1|160
1681140600000|2023-04-10 15:30:00|8346.5|8331.5|8330.7|8315.7|8348.8|8333.8|8329.7|8314.7|117
1681140900000|2023-04-10 15:35:00|8327.7|8312.7|8329.6|8314.6|8338.7|8323.7|8321.4|8306.4|188
1681141200000|2023-04-10 15:40:00|8329.1|8314.1|8332.1|8317.1|8337.2|8322.2|8329.1|8314.1|104
1681141500000|2023-04-10 15:45:00|8332|8317|8306.1|8291.1|8332|8317|8306.1|8291.1|202
1681141800000|2023-04-10 15:50:00|8305.1|8290.1|8305.5|8290.5|8313.1|8298.1|8299.1|8284.1|198
1681142100000|2023-04-10 15:55:00|8305.9|8290.9|8310.4|8295.4|8310.9|8295.9|8303.3|8288.3|111
1681142400000|2023-04-10 16:00:00|8310.2|8295.2|8308.8|8293.8|8312.9|8297.9|8305.4|8290.4|323
1681142700000|2023-04-10 16:05:00|8308.5|8293.5|8291.4|8276.4|8311.1|8296.1|8291.4|8276.4|161
1681143000000|2023-04-10 16:10:00|8290.9|8275.9|8293.9|8278.9|8303.3|8288.3|8290.5|8275.5|123
1681143300000|2023-04-10 16:15:00|8294.5|8279.5|8285|8270|8301.5|8286.5|8284.9|8269.9|144
1681143600000|2023-04-10 16:20:00|8284.9|8269.9|8301.4|8286.4|8301.9|8286.9|8284.9|8269.9|156
1681143900000|2023-04-10 16:25:00|8301.3|8286.3|8298.6|8283.6|8306.6|8291.6|8292.4|8277.4|98
1681144200000|2023-04-10 16:30:00|8299.4|8284.4|8301.4|8286.4|8305.5|8290.5|8298.4|8283.4|116
1681144500000|2023-04-10 16:35:00|8301.5|8286.5|8306.5|8291.5|8307.4|8292.4|8295.5|8280.5|97
1681144800000|2023-04-10 16:40:00|8308|8293|8306.5|8291.5|8308|8293|8303.4|8288.4|123
1681145100000|2023-04-10 16:45:00|8305.4|8290.4|8302.9|8287.9|8307.9|8292.9|8300|8285|177
1681145400000|2023-04-10 16:50:00|8302.1|8287.1|8293.3|8278.3|8302.6|8287.6|8293.3|8278.3|113
1681145700000|2023-04-10 16:55:00|8292.4|8277.4|8295.4|8280.4|8305|8290|8289.4|8274.4|123
1681146000000|2023-04-10 17:00:00|8295.5|8280.5|8279.7|8264.7|8296.4|8281.4|8277.4|8262.4|242
1681146300000|2023-04-10 17:05:00|8279.2|8264.2|8283.6|8268.6|8284.2|8269.2|8276.2|8261.2|153
1681146600000|2023-04-10 17:10:00|8281.3|8266.3|8282.3|8267.3|8282.8|8267.8|8277.1|8262.1|117
1681146900000|2023-04-10 17:15:00|8282.7|8267.7|8278.2|8263.2|8283.8|8268.8|8278.2|8263.2|129
1681147200000|2023-04-10 17:20:00|8277.8|8262.8|8282.4|8267.4|8289.4|8274.4|8277.2|8262.2|464
1681147500000|2023-04-10 17:25:00|8280.9|8265.9|8287.8|8272.8|8291.6|8276.6|8278.9|8263.9|292
1681147800000|2023-04-10 17:30:00|8289.2|8274.2|8289.1|8274.1|8290.4|8275.4|8287.1|8272.1|129
1681148100000|2023-04-10 17:35:00|8291.1|8276.1|8307.3|8292.3|8319.3|8304.3|8289.1|8274.1|188
1681148400000|2023-04-10 17:40:00|8307.2|8292.2|8295.7|8280.7|8308.3|8293.3|8294.8|8279.8|154
1681148700000|2023-04-10 17:45:00|8295.8|8280.8|8298.2|8283.2|8300.7|8285.7|8291.7|8276.7|164
1681149000000|2023-04-10 17:50:00|8298.1|8283.1|8297.7|8282.7|8303.7|8288.7|8297|8282|143
1681149300000|2023-04-10 17:55:00|8298.2|8283.2|8283.5|8268.5|8303.2|8288.2|8282.8|8267.8|201
1681149600000|2023-04-10 18:00:00|8285|8270|8275.6|8260.6|8288.2|8273.2|8274|8259|331
1681149900000|2023-04-10 18:05:00|8277.5|8262.5|8277|8262|8288.4|8273.4|8274.1|8259.1|200
1681150200000|2023-04-10 18:10:00|8277.5|8262.5|8270.8|8255.8|8289.8|8274.8|8269.3|8254.3|1613
1681150500000|2023-04-10 18:15:00|8270.7|8255.7|8263.6|8248.6|8276.3|8261.3|8263.6|8248.6|789
1681174800000|2023-04-11 01:00:00|8250.9|8235.9|8264.6|8249.6|8288.9|8272.4|8250.9|8235.9|108
1681175100000|2023-04-11 01:05:00|8264.3|8249.3|8260.1|8245.1|8266.1|8251.1|8254.6|8239.6|6
1681175400000|2023-04-11 01:10:00|8262.8|8247.8|8262.1|8247.1|8266.1|8251.1|8262.1|8247.1|3
1681175700000|2023-04-11 01:15:00|8262.2|8247.2|8267.6|8252.6|8273.7|8258.7|8262.2|8247.2|6
1681176000000|2023-04-11 01:20:00|8264.6|8249.6|8266.1|8251.1|8274.4|8259.4|8263.6|8248.6|11
1681176300000|2023-04-11 01:25:00|8266.6|8251.6|8270.1|8255.1|8270.1|8255.1|8262.5|8247.5|1
1681176600000|2023-04-11 01:30:00|8267.1|8252.1|8263.1|8248.1|8269.1|8254.1|8262.5|8247.5|4
1681176900000|2023-04-11 01:35:00|8262.6|8247.6|8265.6|8250.6|8265.6|8250.6|8262.1|8247.1|3
1681177200000|2023-04-11 01:40:00|8265.9|8250.9|8266.5|8251.5|8272.6|8253.2|8265.1|8247.2|1
1681177500000|2023-04-11 01:45:00|8264.9|8249.9|8261.1|8246.1|8264.9|8249.9|8257.6|8242.6|8
1681177800000|2023-04-11 01:50:00|8263.6|8248.6|8260.1|8245.1|8263.6|8248.6|8256.6|8241.6|3
1681178100000|2023-04-11 01:55:00|8261.1|8246.1|8270.2|8255.2|8270.2|8255.2|8259.1|8244.1|4
1681178400000|2023-04-11 02:00:00|8269.2|8254.2|8277.1|8262.1|8277.1|8262.1|8265.6|8250.6|16
1681178700000|2023-04-11 02:05:00|8276.6|8261.6|8273.2|8258.2|8280|8265|8269.6|8254.6|3
1681179000000|2023-04-11 02:10:00|8274.2|8259.2|8274.2|8259.2|8274.7|8259.7|8264.1|8249.1|8
1681179300000|2023-04-11 02:15:00|8273.8|8258.8|8270.1|8255.1|8273.8|8258.8|8269|8254|2
1681179600000|2023-04-11 02:20:00|8267.1|8252.1|8263.6|8248.6|8267.1|8252.1|8263.1|8248.1|0
1681179900000|2023-04-11 02:25:00|8263.2|8248.2|8269.1|8254.1|8269.1|8254.1|8263|8248|4
1681180200000|2023-04-11 02:30:00|8267.1|8252.1|8274.1|8259.1|8274.2|8259.2|8263.5|8248.5|6
1681180500000|2023-04-11 02:35:00|8271.1|8256.1|8267.1|8252.1|8273.2|8258.2|8267.1|8252.1|3
1681180800000|2023-04-11 02:40:00|8265.1|8250.1|8262|8247|8265.1|8250.1|8262|8247|0
1681181100000|2023-04-11 02:45:00|8261.5|8246.5|8262|8247|8262|8247|8261.5|8246.5|0
1681181400000|2023-04-11 02:50:00|8261.5|8246.5|8263.1|8248.1|8263.6|8248.6|8261|8246|2
1681181700000|2023-04-11 02:55:00|8261.5|8246.5|8263|8248|8263|8248|8260.5|8245.5|1
1681182000000|2023-04-11 03:00:00|8262.7|8247.7|8265|8250|8265|8250|8260.5|8245.5|1
1681182300000|2023-04-11 03:05:00|8264.2|8249.2|8269.2|8254.2|8269.2|8254.2|8264|8249|1
1681182600000|2023-04-11 03:10:00|8272.7|8257.7|8273.7|8258.7|8273.7|8258.7|8272.7|8257.7|1
1681182900000|2023-04-11 03:15:00|8271.7|8256.7|8272.7|8257.7|8272.7|8257.7|8271.7|8256.7|1
1681183200000|2023-04-11 03:20:00|8272.1|8257.1|8265.6|8250.6|8272.1|8257.1|8265.6|8250.6|5
1681183500000|2023-04-11 03:25:00|8269.2|8254.2|8267.1|8252.1|8269.6|8254.6|8267.1|8252.1|11
1681183800000|2023-04-11 03:30:00|8267|8252|8261.6|8246.6|8267|8252|8261.5|8246.5|4
1681184400000|2023-04-11 03:40:00|8261.5|8246.5|8261.5|8246.5|8261.5|8246.5|8261.5|8246.5|0
1681185000000|2023-04-11 03:50:00|8261|8246|8260.1|8245.1|8261|8246|8257.6|8242.6|4
1681185300000|2023-04-11 03:55:00|8259.7|8244.7|8257.6|8242.6|8259.7|8244.7|8257.6|8242.6|0
1681185900000|2023-04-11 04:05:00|8258.7|8243.7|8262.7|8247.7|8262.7|8247.7|8258.7|8243.7|1
1681186500000|2023-04-11 04:15:00|8262.6|8247.6|8262.8|8247.8|8262.8|8247.8|8262.6|8247.6|0
1681186800000|2023-04-11 04:20:00|8262.4|8247.4|8259.6|8244.6|8264.3|8249.3|8257.3|8242.3|2
1681187400000|2023-04-11 04:30:00|8260|8245|8261.1|8246.1|8261.1|8246.1|8260|8245|0
1681187700000|2023-04-11 04:35:00|8261|8246|8261.2|8246.2|8261.2|8246.2|8260.7|8245.7|0
1681188000000|2023-04-11 04:40:00|8261.6|8246.6|8262.2|8247.2|8264.8|8249.8|8260.2|8245.2|2
1681188300000|2023-04-11 04:45:00|8260.7|8245.7|8260.7|8245.7|8260.7|8245.7|8260.7|8245.7|0
1681188600000|2023-04-11 04:50:00|8259.7|8244.7|8259.7|8244.7|8259.7|8244.7|8259.7|8244.7|0
1681188900000|2023-04-11 04:55:00|8260.2|8245.2|8260.2|8245.2|8260.2|8245.2|8260.2|8245.2|0
1681189200000|2023-04-11 05:00:00|8260.7|8245.7|8260.2|8245.2|8263.3|8248.3|8258.3|8243.3|4
1681189800000|2023-04-11 05:10:00|8262.3|8247.3|8263.8|8248.8|8263.8|8248.8|8262.3|8247.3|0
1681190400000|2023-04-11 05:20:00|8264.3|8249.3|8262.4|8247.4|8266.5|8251.5|8260|8245|25
1681191000000|2023-04-11 05:30:00|8265.5|8250.5|8274.5|8259.5|8274.5|8259.5|8265|8250|2
1681191300000|2023-04-11 05:35:00|8268.9|8253.9|8264.4|8249.4|8268.9|8253.9|8264.4|8249.4|1
1681191600000|2023-04-11 05:40:00|8264.9|8249.9|8270.4|8255.4|8274.1|8259.1|8264.9|8249.9|1
1681191900000|2023-04-11 05:45:00|8268.9|8253.9|8268.9|8253.9|8268.9|8253.9|8266.4|8251.4|0
1681192200000|2023-04-11 05:50:00|8272|8257|8268.9|8253.9|8272|8257|8268.9|8253.9|0
1681192500000|2023-04-11 05:55:00|8268.4|8253.4|8271.4|8256.4|8273.5|8258.5|8268.4|8253.4|1
1681192800000|2023-04-11 06:00:00|8271.6|8256.6|8275|8260|8275|8260|8267.5|8252.5|2
1681193100000|2023-04-11 06:05:00|8280|8265|8296.8|8281.8|8296.8|8281.8|8280|8265|5
1681193400000|2023-04-11 06:10:00|8297.8|8282.8|8300.5|8285.5|8300.5|8285.5|8294.9|8279.9|1
1681193700000|2023-04-11 06:15:00|8301|8286|8301.5|8286.5|8302|8287|8293.7|8278.7|7
1681194000000|2023-04-11 06:20:00|8301.6|8286.6|8295.4|8280.4|8304.9|8289.9|8295.4|8280.4|5
1681194300000|2023-04-11 06:25:00|8295.3|8280.3|8290.9|8275.9|8296.9|8281.9|8290.9|8275.9|1
1681194600000|2023-04-11 06:30:00|8292.5|8277.5|8295.4|8280.4|8295.9|8280.9|8292.5|8277.5|0
1681194900000|2023-04-11 06:35:00|8294.9|8279.9|8294.4|8279.4|8296.4|8281.4|8293.1|8278.1|0
1681195200000|2023-04-11 06:40:00|8294.3|8279.3|8300.4|8285.4|8300.4|8285.4|8288.9|8273.9|4
1681195500000|2023-04-11 06:45:00|8296.5|8281.5|8297.7|8282.7|8299.8|8284.8|8295.4|8280.4|11
1681195800000|2023-04-11 06:50:00|8297.5|8282.5|8294.7|8279.7|8297.5|8282.5|8288.7|8273.7|3
1681196100000|2023-04-11 06:55:00|8291.2|8276.2|8286.6|8271.6|8291.2|8276.2|8285.1|8270.1|4
1681196400000|2023-04-11 07:00:00|8288.2|8273.2|8289.2|8274.2|8290.7|8275.7|8285.1|8270.1|6
1681196700000|2023-04-11 07:05:00|8289.3|8274.3|8291.2|8276.2|8291.7|8276.7|8285.6|8270.6|9
1681197000000|2023-04-11 07:10:00|8290.7|8275.7|8286.9|8271.9|8292.5|8277.5|8285.9|8270.9|18
1681197300000|2023-04-11 07:15:00|8286.5|8271.5|8282.9|8267.9|8286.5|8271.5|8280.9|8265.9|3
1681197600000|2023-04-11 07:20:00|8283|8268|8290.7|8275.7|8295.2|8280.2|8283|8268|20
1681197900000|2023-04-11 07:25:00|8287.7|8272.7|8281.4|8266.4|8287.7|8272.7|8280.9|8265.9|22
1681198200000|2023-04-11 07:30:00|8281.9|8266.9|8283|8268|8284.5|8269.5|8279.5|8264.5|8
1681198500000|2023-04-11 07:35:00|8281.4|8266.4|8272|8257|8281.4|8266.4|8264.5|8249.5|19
1681198800000|2023-04-11 07:40:00|8272.8|8257.8|8273.3|8258.3|8273.3|8258.3|8270.3|8255.3|11
1681199100000|2023-04-11 07:45:00|8273.8|8258.8|8277.7|8262.7|8279.3|8264.3|8273.8|8258.8|15
1681199400000|2023-04-11 07:50:00|8277.6|8262.6|8280.4|8265.4|8284.2|8269.2|8277.2|8262.2|11
1681199700000|2023-04-11 07:55:00|8280.7|8265.7|8282.9|8267.9|8282.9|8267.9|8280.7|8265.7|4
1681200000000|2023-04-11 08:00:00|8286|8271|8286.3|8271.3|8286.4|8271.4|8283.8|8268.8|3
1681200300000|2023-04-11 08:05:00|8286.4|8271.4|8289.4|8274.4|8289.4|8274.4|8286.4|8271.4|1
1681200600000|2023-04-11 08:10:00|8289.7|8274.7|8290.5|8275.5|8290.9|8275.9|8287.7|8272.7|1
1681200900000|2023-04-11 08:15:00|8290.4|8275.4|8292|8277|8292|8277|8285.4|8270.4|4
1681201200000|2023-04-11 08:20:00|8291.9|8276.9|8291.8|8276.8|8291.9|8276.9|8289.4|8274.4|1
1681201500000|2023-04-11 08:25:00|8285.5|8270.5|8297.4|8282.4|8297.4|8282.4|8283.3|8268.3|31
1681201800000|2023-04-11 08:30:00|8299.9|8284.9|8305.9|8290.9|8306.4|8291.4|8299.9|8284.9|4
1681202100000|2023-04-11 08:35:00|8306.4|8291.4|8299.8|8284.8|8308.4|8293.4|8297.4|8282.4|12
1681202400000|2023-04-11 08:40:00|8299.3|8284.3|8294|8279|8301.9|8286.9|8293|8278|6
1681202700000|2023-04-11 08:45:00|8296.5|8281.5|8300.9|8285.9|8300.9|8285.9|8295.9|8280.9|0
1681203000000|2023-04-11 08:50:00|8300.5|8285.5|8303.4|8288.4|8303.4|8288.4|8298.8|8283.8|2
1681203300000|2023-04-11 08:55:00|8302.6|8287.6|8297.9|8282.9|8304.4|8289.4|8294.3|8279.3|5
1681203600000|2023-04-11 09:00:00|8298.6|8283.6|8323.7|8308.7|8323.7|8308.7|8298.6|8283.6|56
1681203900000|2023-04-11 09:05:00|8324.2|8309.2|8318.9|8303.9|8324.2|8309.2|8318.9|8303.9|11
1681204200000|2023-04-11 09:10:00|8319|8304|8315.6|8300.6|8319|8304|8311.6|8296.6|3
1681204500000|2023-04-11 09:15:00|8317.1|8302.1|8316.6|8301.6|8319.1|8304.1|8315.6|8300.6|3
1681204800000|2023-04-11 09:20:00|8316.1|8301.1|8322.2|8307.2|8323.2|8308.2|8316.1|8301.1|3
1681205100000|2023-04-11 09:25:00|8321.7|8306.7|8312.2|8297.2|8321.7|8306.7|8311.7|8296.7|8
1681205400000|2023-04-11 09:30:00|8310.2|8295.2|8312.5|8297.5|8312.5|8297.5|8305.7|8290.7|22
1681205700000|2023-04-11 09:35:00|8313|8298|8307|8292|8313|8298|8306|8291|15
1681206000000|2023-04-11 09:40:00|8307.1|8292.1|8302.5|8287.5|8307.5|8292.5|8298.5|8283.5|12
1681206300000|2023-04-11 09:45:00|8303|8288|8298.4|8283.4|8303|8288|8295.4|8280.4|2
1681206600000|2023-04-11 09:50:00|8298.5|8283.5|8300.5|8285.5|8302.9|8287.9|8298.5|8283.5|3
1681206900000|2023-04-11 09:55:00|8298.9|8283.9|8295|8280|8305.3|8290.3|8295|8280|15
1681207200000|2023-04-11 10:00:00|8298|8283|8297|8282|8300.5|8285.5|8295.5|8280.5|31
1681207500000|2023-04-11 10:05:00|8301|8286|8300|8285|8306.5|8291.5|8300|8285|1
1681207800000|2023-04-11 10:10:00|8299.5|8284.5|8294.5|8279.5|8299.5|8284.5|8294.5|8279.5|0
1681208100000|2023-04-11 10:15:00|8294.3|8279.3|8295.5|8280.5|8296.4|8281.4|8293.9|8278.9|3
1681208400000|2023-04-11 10:20:00|8295|8280|8293.4|8278.4|8295|8280|8293|8278|1
1681208700000|2023-04-11 10:25:00|8292.9|8277.9|8286.9|8271.9|8294|8279|8286|8271|12
1681209000000|2023-04-11 10:30:00|8286.5|8271.5|8279.5|8264.5|8286.5|8271.5|8279.5|8264.5|32
1681209300000|2023-04-11 10:35:00|8281.5|8266.5|8277|8262|8281.5|8266.5|8274.2|8259.2|51
1681209600000|2023-04-11 10:40:00|8275|8260|8272|8257|8277|8262|8270|8255|104
1681209900000|2023-04-11 10:45:00|8273|8258|8272|8257|8273|8258|8272|8257|0
1681210200000|2023-04-11 10:50:00|8271.5|8256.5|8267.5|8252.5|8272.6|8257.6|8267|8252|3
1681210500000|2023-04-11 10:55:00|8268.2|8253.2|8270.7|8255.7|8272|8257|8266.9|8251.9|26
1681210800000|2023-04-11 11:00:00|8269.5|8254.5|8271.5|8256.5|8272|8257|8269.5|8254.5|0
1681211100000|2023-04-11 11:05:00|8270|8255|8271.5|8256.5|8272.5|8257.5|8264.5|8249.5|6
1681211400000|2023-04-11 11:10:00|8270.5|8255.5|8268.5|8253.5|8272|8257|8266.5|8251.5|2
1681211700000|2023-04-11 11:15:00|8268|8253|8266.1|8251.1|8271.5|8256.5|8266|8251|5
1681212000000|2023-04-11 11:20:00|8266|8251|8267.5|8252.5|8269.6|8254.6|8265.5|8250.5|5
1681212300000|2023-04-11 11:25:00|8266|8251|8256.5|8241.5|8266.5|8251.5|8255|8240|35
1681212600000|2023-04-11 11:30:00|8256.6|8241.6|8255.5|8240.5|8259.4|8244.4|8255.5|8240.5|6
1681212900000|2023-04-11 11:35:00|8256.1|8241.1|8257.4|8242.4|8257.4|8242.4|8246.2|8231.2|93
1681213200000|2023-04-11 11:40:00|8257.8|8242.8|8270.2|8255.2|8271.7|8256.7|8257.8|8242.8|26
1681213500000|2023-04-11 11:45:00|8270.4|8255.4|8271.3|8256.3|8273.7|8258.7|8270.2|8255.2|7
1681213800000|2023-04-11 11:50:00|8271.4|8256.4|8271.3|8256.3|8280.9|8265.9|8266.8|8251.8|16
1681214100000|2023-04-11 11:55:00|8271.7|8256.7|8277.1|8262.1|8280.6|8265.6|8271.7|8256.7|25
1681214400000|2023-04-11 12:00:00|8272.5|8257.5|8275.5|8260.5|8281.9|8266.9|8267|8252|64
1681214700000|2023-04-11 12:05:00|8278.2|8263.2|8255.4|8240.4|8285.6|8270.6|8255.4|8240.4|98
1681215000000|2023-04-11 12:10:00|8253.5|8238.5|8270.2|8255.2|8271.5|8256.5|8249.8|8234.8|141
1681215300000|2023-04-11 12:15:00|8273.8|8258.8|8271.9|8256.9|8285.9|8270.9|8266.5|8251.5|139
1681215600000|2023-04-11 12:20:00|8271.5|8256.5|8270.3|8255.3|8276.4|8261.4|8267.4|8252.4|64
1681215900000|2023-04-11 12:25:00|8274.3|8259.3|8265.4|8250.4|8274.3|8259.3|8262.9|8247.9|133
1681216200000|2023-04-11 12:30:00|8265.3|8250.3|8247.2|8232.2|8270.8|8255.8|8247.2|8232.2|184
1681216500000|2023-04-11 12:35:00|8246.2|8231.2|8243.2|8228.2|8246.7|8231.7|8239.9|8224.9|92
1681216800000|2023-04-11 12:40:00|8243.3|8228.3|8236.8|8221.8|8243.3|8228.3|8231.8|8216.8|191
1681217100000|2023-04-11 12:45:00|8236.7|8221.7|8246|8231|8250.5|8235.5|8235.5|8220.5|55
1681217400000|2023-04-11 12:50:00|8246.1|8231.1|8244.6|8229.6|8248.8|8233.8|8233.4|8218.4|74
1681217700000|2023-04-11 12:55:00|8244.1|8229.1|8245.2|8230.2|8245.7|8230.7|8238.3|8223.3|79
1681218000000|2023-04-11 13:00:00|8246.6|8231.6|8253.7|8238.7|8260.2|8245.2|8246.6|8231.6|93
1681218300000|2023-04-11 13:05:00|8253.1|8238.1|8256|8241|8259|8244|8251.7|8236.7|67
1681218600000|2023-04-11 13:10:00|8255.2|8240.2|8276.7|8261.7|8277.4|8262.4|8255.2|8240.2|175
1681218900000|2023-04-11 13:15:00|8276.2|8261.2|8296.5|8281.5|8296.6|8281.6|8270.7|8255.7|113
1681219200000|2023-04-11 13:20:00|8295.7|8280.7|8290.2|8275.2|8305.7|8290.7|8279.2|8264.2|121
1681219500000|2023-04-11 13:25:00|8288.1|8273.1|8297.9|8282.9|8298.3|8283.3|8286.4|8271.4|95
1681219800000|2023-04-11 13:30:00|8297.2|8282.2|8295.1|8280.1|8307.8|8292.8|8292.9|8277.9|149
1681220100000|2023-04-11 13:35:00|8295.2|8280.2|8283.9|8268.9|8299.2|8284.2|8280.7|8265.7|182
1681220400000|2023-04-11 13:40:00|8283.6|8268.6|8300.6|8285.6|8308.7|8293.7|8282|8267|114
1681220700000|2023-04-11 13:45:00|8299.5|8284.5|8302.3|8287.3|8307.8|8292.8|8296.4|8281.4|255
1681221000000|2023-04-11 13:50:00|8301.3|8286.3|8306.6|8291.6|8309.2|8294.2|8294.6|8279.6|162
1681221300000|2023-04-11 13:55:00|8306.2|8291.2|8316|8301|8325.6|8310.6|8303.6|8288.6|259
1681221600000|2023-04-11 14:00:00|8316.4|8301.4|8317.4|8302.4|8323|8308|8306.8|8291.8|106
1681221900000|2023-04-11 14:05:00|8317.5|8302.5|8302.4|8287.4|8322.6|8307.6|8297.7|8282.7|128
1681222200000|2023-04-11 14:10:00|8302.9|8287.9|8300.3|8285.3|8309.3|8294.3|8291.4|8276.4|98
1681222500000|2023-04-11 14:15:00|8299.7|8284.7|8303|8288|8314|8299|8299.3|8284.3|221
1681222800000|2023-04-11 14:20:00|8304.2|8289.2|8299|8284|8308.4|8293.4|8290.4|8275.4|109
1681223100000|2023-04-11 14:25:00|8298.7|8283.7|8283|8268|8305|8290|8279.5|8264.5|150
1681223400000|2023-04-11 14:30:00|8283.4|8268.4|8278|8263|8293|8278|8276.9|8261.9|133
1681223700000|2023-04-11 14:35:00|8278.1|8263.1|8269.5|8254.5|8283|8268|8269.5|8254.5|113
1681224000000|2023-04-11 14:40:00|8269.4|8254.4|8280.5|8265.5|8280.9|8265.9|8264.9|8249.9|176
1681224300000|2023-04-11 14:45:00|8278.9|8263.9|8253.9|8238.9|8278.9|8263.9|8253.4|8238.4|182
1681224600000|2023-04-11 14:50:00|8253.5|8238.5|8243.3|8228.3|8253.5|8238.5|8238|8223|214
1681224900000|2023-04-11 14:55:00|8242.5|8227.5|8250.6|8235.6|8251.8|8236.8|8240.2|8225.2|161
1681225200000|2023-04-11 15:00:00|8250.1|8235.1|8250.3|8235.3|8253.6|8238.6|8244.9|8229.9|132
1681225500000|2023-04-11 15:05:00|8250.4|8235.4|8257.8|8242.8|8260.9|8245.9|8248.8|8233.8|74
1681225800000|2023-04-11 15:10:00|8255.8|8240.8|8260.5|8245.5|8265.6|8250.6|8252.5|8237.5|77
1681226100000|2023-04-11 15:15:00|8260|8245|8257.5|8242.5|8261.1|8246.1|8254|8239|80
1681226400000|2023-04-11 15:20:00|8257.1|8242.1|8254.6|8239.6|8257.1|8242.1|8254|8239|160
1681226700000|2023-04-11 15:25:00|8254.4|8239.4|8249.6|8234.6|8255.1|8240.1|8249.5|8234.5|156
1681227000000|2023-04-11 15:30:00|8248.6|8233.6|8246.1|8231.1|8256.4|8241.4|8245.6|8230.6|263
1681227300000|2023-04-11 15:35:00|8245.6|8230.6|8250.3|8235.3|8252.8|8237.8|8237.7|8222.7|306
1681227600000|2023-04-11 15:40:00|8250.5|8235.5|8246.3|8231.3|8255.4|8240.4|8245.3|8230.3|136
1681227900000|2023-04-11 15:45:00|8246.4|8231.4|8252|8237|8252.4|8237.4|8244.1|8229.1|107
1681228200000|2023-04-11 15:50:00|8251.9|8236.9|8259.4|8244.4|8261.2|8246.2|8249.4|8234.4|131
1681228500000|2023-04-11 15:55:00|8259.3|8244.3|8256.8|8241.8|8261.3|8246.3|8251.6|8236.6|177
1681228800000|2023-04-11 16:00:00|8256|8241|8258.5|8243.5|8282.3|8267.3|8254.1|8239.1|399
1681229100000|2023-04-11 16:05:00|8258|8243|8238.9|8223.9|8260.7|8245.7|8226.9|8211.9|255
1681229400000|2023-04-11 16:10:00|8238.8|8223.8|8230.3|8215.3|8243.4|8228.4|8230.3|8215.3|162
1681229700000|2023-04-11 16:15:00|8229.9|8214.9|8232|8217|8241.4|8226.4|8228.8|8213.8|157
1681230000000|2023-04-11 16:20:00|8232.1|8217.1|8229.2|8214.2|8232.5|8217.5|8215.5|8200.5|220
1681230300000|2023-04-11 16:25:00|8229.1|8214.1|8236.3|8221.3|8237.8|8222.8|8224.3|8209.3|225
1681230600000|2023-04-11 16:30:00|8236.7|8221.7|8234.5|8219.5|8239.4|8224.4|8231.7|8216.7|268
1681230900000|2023-04-11 16:35:00|8234|8219|8225.5|8210.5|8235.6|8220.6|8225.5|8210.5|260
1681231200000|2023-04-11 16:40:00|8225.1|8210.1|8218.2|8203.2|8226.2|8211.2|8217.7|8202.7|169
1681231500000|2023-04-11 16:45:00|8218.3|8203.3|8222.4|8207.4|8224.3|8209.3|8218.2|8203.2|179
1681231800000|2023-04-11 16:50:00|8222.5|8207.5|8221.5|8206.5|8224.4|8209.4|8219.5|8204.5|145
1681232100000|2023-04-11 16:55:00|8222.1|8207.1|8235.9|8220.9|8235.9|8220.9|8221.5|8206.5|158
1681232400000|2023-04-11 17:00:00|8235.5|8220.5|8236.4|8221.4|8238.9|8223.9|8227.9|8212.9|172
1681232700000|2023-04-11 17:05:00|8235.9|8220.9|8238.1|8223.1|8244.7|8229.7|8232.7|8217.7|227
1681233000000|2023-04-11 17:10:00|8237.6|8222.6|8235.2|8220.2|8238.6|8223.6|8231.1|8216.1|205
1681233300000|2023-04-11 17:15:00|8234|8219|8238|8223|8242.9|8227.9|8232.8|8217.8|540
1681233600000|2023-04-11 17:20:00|8238.4|8223.4|8227.6|8212.6|8245.8|8230.8|8226.7|8211.7|227
1681233900000|2023-04-11 17:25:00|8227.2|8212.2|8232.8|8217.8|8241.7|8226.7|8226.7|8211.7|95
1681234200000|2023-04-11 17:30:00|8232.3|8217.3|8238.7|8223.7|8240.9|8225.9|8231.5|8216.5|111
1681234500000|2023-04-11 17:35:00|8239.1|8224.1|8250.5|8235.5|8253.6|8238.6|8236|8221|145
1681234800000|2023-04-11 17:40:00|8250.6|8235.6|8251.5|8236.5|8259.9|8244.9|8241.5|8226.5|149
1681235100000|2023-04-11 17:45:00|8251.6|8236.6|8257.4|8242.4|8260.9|8245.9|8251.4|8236.4|98
1681235400000|2023-04-11 17:50:00|8257|8242|8258.9|8243.9|8260.9|8245.9|8254|8239|153
1681235700000|2023-04-11 17:55:00|8259.1|8244.1|8268.8|8253.8|8277.8|8262.8|8259.1|8244.1|216
1681236000000|2023-04-11 18:00:00|8269.2|8254.2|8279.7|8264.7|8280.7|8265.7|8262.2|8247.2|247
1681236300000|2023-04-11 18:05:00|8280.5|8265.5|8282.6|8267.6|8286.1|8271.1|8273.5|8258.5|243
1681236600000|2023-04-11 18:10:00|8282.8|8267.8|8294.7|8279.7|8300.6|8285.6|8279.9|8264.9|1289
1681236900000|2023-04-11 18:15:00|8294.2|8279.2|8298.7|8283.7|8301.3|8286.3|8278.6|8263.6|485
1681261200000|2023-04-12 01:00:00|8285.8|8270.8|8292.6|8277.6|8294.1|8279.1|8274.9|8259.9|33
1681261500000|2023-04-12 01:05:00|8293|8278|8295.2|8280.2|8297.2|8282.2|8290.9|8275.9|3
1681261800000|2023-04-12 01:10:00|8294.4|8279.4|8291.6|8276.6|8298.1|8283.1|8291.1|8276.1|4
1681262100000|2023-04-12 01:15:00|8291.1|8276.1|8291.5|8276.5|8297.1|8282.1|8291.1|8276.1|1
1681262400000|2023-04-12 01:20:00|8291.9|8276.9|8292.3|8277.3|8292.3|8277.3|8291.5|8276.5|0
1681262700000|2023-04-12 01:25:00|8291.5|8276.5|8291.5|8276.5|8292.3|8277.3|8291.5|8276.5|0
1681263000000|2023-04-12 01:30:00|8289.7|8274.7|8289.2|8274.2|8292|8277|8286.5|8271.5|1
1681263300000|2023-04-12 01:35:00|8289.1|8274.1|8287.1|8272.1|8289.1|8274.1|8287.1|8272.1|1
1681263600000|2023-04-12 01:40:00|8287|8272|8284.7|8269.7|8287|8272|8284.7|8269.7|2
1681263900000|2023-04-12 01:45:00|8285.1|8270.1|8286.4|8271.4|8289.2|8274.2|8285.1|8270.1|0
1681264200000|2023-04-12 01:50:00|8287.4|8272.4|8288|8273|8290.4|8275.4|8287.4|8272.4|0
1681264500000|2023-04-12 01:55:00|8291|8276|8288.9|8273.9|8291|8276|8288.9|8273.9|1
1681264800000|2023-04-12 02:00:00|8280.9|8265.9|8282|8267|8285.1|8270.1|8280.9|8265.9|1
1681265100000|2023-04-12 02:05:00|8279.4|8264.4|8281.7|8266.7|8286.6|8271.6|8278.9|8263.9|2
1681265400000|2023-04-12 02:10:00|8282.1|8267.1|8285|8270|8285|8270|8274.2|8259.2|4
1681265700000|2023-04-12 02:15:00|8280|8265|8278|8263|8280|8265|8278|8263|0
1681266000000|2023-04-12 02:20:00|8278.1|8263.1|8278.8|8263.8|8281|8266|8278.1|8263.1|9
1681266300000|2023-04-12 02:25:00|8278.7|8263.7|8277.4|8262.4|8285.6|8270.6|8277.1|8262.1|14
1681266600000|2023-04-12 02:30:00|8280.4|8265.4|8261.9|8246.9|8282.5|8267.5|8261.9|8246.9|38
1681266900000|2023-04-12 02:35:00|8262.5|8247.5|8267.9|8252.9|8267.9|8252.9|8262.5|8247.5|1
1681267200000|2023-04-12 02:40:00|8267.5|8252.5|8269.9|8254.9|8271.1|8256.1|8265.9|8250.9|9
1681267500000|2023-04-12 02:45:00|8271.8|8256.8|8266.9|8251.9|8271.8|8256.8|8263.2|8248.2|6
1681268100000|2023-04-12 02:55:00|8266.7|8251.7|8266|8251|8268.4|8253.4|8264.5|8249.5|3
1681268400000|2023-04-12 03:00:00|8266.4|8251.4|8267|8252|8269.7|8254.7|8264.7|8249.7|2
1681268700000|2023-04-12 03:05:00|8267.1|8252.1|8267.7|8252.7|8269.6|8254.6|8267.1|8252.1|0
1681269000000|2023-04-12 03:10:00|8267.5|8252.5|8268|8253|8269.3|8254.3|8266.5|8251.5|0
1681269300000|2023-04-12 03:15:00|8265.4|8250.4|8265.8|8250.8|8265.8|8250.8|8264.9|8249.9|0
1681269600000|2023-04-12 03:20:00|8266.3|8251.3|8260.2|8245.2|8266.3|8251.3|8260.2|8245.2|9
1681269900000|2023-04-12 03:25:00|8260.3|8245.3|8260.2|8245.2|8260.7|8245.7|8258.3|8243.3|0
1681270200000|2023-04-12 03:30:00|8260.4|8245.4|8262.5|8247.5|8262.9|8247.9|8260.4|8245.4|0
1681270500000|2023-04-12 03:35:00|8260.8|8245.8|8262.9|8247.9|8262.9|8247.9|8260.8|8245.8|0
1681270800000|2023-04-12 03:40:00|8263|8248|8264.2|8249.2|8264.2|8249.2|8263|8248|0
1681271100000|2023-04-12 03:45:00|8264.3|8249.3|8264.2|8249.2|8264.3|8249.3|8264.2|8249.2|0
1681271700000|2023-04-12 03:55:00|8265.8|8250.8|8267.1|8252.1|8267.2|8252.2|8265.8|8250.8|2
1681272000000|2023-04-12 04:00:00|8266.7|8251.7|8266.2|8251.2|8269.7|8254.7|8266.2|8251.2|2
1681272300000|2023-04-12 04:05:00|8269.4|8254.4|8269.7|8254.7|8269.7|8254.7|8269.3|8254.3|0
1681272600000|2023-04-12 04:10:00|8269.8|8254.8|8269.8|8254.8|8269.8|8254.8|8269.7|8254.7|0
1681272900000|2023-04-12 04:15:00|8269.4|8254.4|8269.4|8254.4|8269.4|8254.4|8269.4|8254.4|0
1681273500000|2023-04-12 04:25:00|8275|8260|8270.2|8255.2|8276.7|8261.7|8270.2|8255.2|5
1681273800000|2023-04-12 04:30:00|8269.9|8254.9|8264.5|8249.5|8269.9|8254.9|8261.9|8246.9|2
1681274100000|2023-04-12 04:35:00|8264.6|8249.6|8266.4|8251.4|8266.4|8251.4|8264.5|8249.5|0
1681274400000|2023-04-12 04:40:00|8266.5|8251.5|8268.2|8253.2|8268.2|8253.2|8266.5|8251.5|0
1681274700000|2023-04-12 04:45:00|8267.7|8252.7|8267.7|8252.7|8268.2|8253.2|8267.7|8252.7|0
1681275000000|2023-04-12 04:50:00|8267.8|8252.8|8264.2|8249.2|8268.3|8253.3|8262.9|8247.9|5
1681275300000|2023-04-12 04:55:00|8264.4|8249.4|8265.2|8250.2|8265.2|8250.2|8264.4|8249.4|0
1681275600000|2023-04-12 05:00:00|8265.4|8250.4|8267.3|8252.3|8271.9|8256.9|8263.7|8248.7|1
1681275900000|2023-04-12 05:05:00|8267.2|8252.2|8268.2|8253.2|8268.2|8253.2|8264.9|8249.9|0
1681276200000|2023-04-12 05:10:00|8268.3|8253.3|8268.2|8253.2|8268.8|8253.8|8268.2|8253.2|0
1681276800000|2023-04-12 05:20:00|8270.4|8255.4|8270.3|8255.3|8270.8|8255.8|8268.2|8253.2|0
1681277100000|2023-04-12 05:25:00|8269.8|8254.8|8268.3|8253.3|8270.1|8255.1|8268.3|8253.3|1
1681277400000|2023-04-12 05:30:00|8271.2|8256.2|8270.1|8255.1|8271.2|8256.2|8270.1|8255.1|1
1681277700000|2023-04-12 05:35:00|8270.2|8255.2|8269.9|8254.9|8271.5|8256.5|8269.7|8254.7|0
1681278000000|2023-04-12 05:40:00|8271.1|8256.1|8269.7|8254.7|8271.1|8256.1|8269.2|8254.2|0
1681278300000|2023-04-12 05:45:00|8270.7|8255.7|8271.1|8256.1|8273.9|8258.9|8269.2|8254.2|0
1681278600000|2023-04-12 05:50:00|8271.3|8256.3|8270.2|8255.2|8272.5|8257.5|8269.7|8254.7|0
1681278900000|2023-04-12 05:55:00|8269.7|8254.7|8271.1|8256.1|8271.1|8256.1|8269.7|8254.7|0
1681279200000|2023-04-12 06:00:00|8270.7|8255.7|8269.7|8254.7|8270.7|8255.7|8269.2|8254.2|1
1681279500000|2023-04-12 06:05:00|8268.9|8253.9|8264|8249|8268.9|8253.9|8264|8249|1
1681279800000|2023-04-12 06:10:00|8262.7|8247.7|8269.3|8254.3|8269.9|8254.9|8262.7|8247.7|2
1681280100000|2023-04-12 06:15:00|8268.9|8253.9|8270.7|8255.7|8270.7|8255.7|8268.9|8253.9|0
1681280400000|2023-04-12 06:20:00|8271.1|8256.1|8268.8|8253.8|8271.2|8256.2|8266.6|8251.6|0
1681280700000|2023-04-12 06:25:00|8269.2|8254.2|8266.1|8251.1|8269.2|8254.2|8265.7|8250.7|0
1681281000000|2023-04-12 06:30:00|8265.7|8250.7|8261.2|8246.2|8268.2|8253.2|8259.7|8244.7|6
1681281300000|2023-04-12 06:35:00|8261.7|8246.7|8264.9|8249.9|8264.9|8249.9|8261.7|8246.7|0
1681281600000|2023-04-12 06:40:00|8264.1|8249.1|8261.7|8246.7|8264.1|8249.1|8261.7|8246.7|0
1681281900000|2023-04-12 06:45:00|8261.8|8246.8|8265|8250|8265|8250|8261.7|8246.7|1
1681282200000|2023-04-12 06:50:00|8264.5|8249.5|8269.5|8254.5|8269.5|8254.5|8263.6|8248.6|0
1681282500000|2023-04-12 06:55:00|8269.1|8254.1|8263.8|8248.8|8269.1|8254.1|8258.5|8243.5|20
1681282800000|2023-04-12 07:00:00|8263.4|8248.4|8259.1|8244.1|8263.4|8248.4|8255.5|8240.5|40
1681283100000|2023-04-12 07:05:00|8259.2|8244.2|8258.5|8243.5|8265.7|8250.7|8256.7|8241.7|13
1681283400000|2023-04-12 07:10:00|8262.9|8247.9|8266.1|8251.1|8268|8253|8257.1|8242.1|1
1681283700000|2023-04-12 07:15:00|8266|8251|8274.2|8259.2|8274.2|8259.2|8266|8251|6
1681284000000|2023-04-12 07:20:00|8274.1|8259.1|8275.7|8260.7|8280.1|8265.1|8272.7|8257.7|24
1681284300000|2023-04-12 07:25:00|8275.8|8260.8|8274.8|8259.8|8276.2|8261.2|8273.8|8258.8|2
1681284900000|2023-04-12 07:35:00|8274.9|8259.9|8274.9|8259.9|8274.9|8259.9|8274.9|8259.9|1
1681285200000|2023-04-12 07:40:00|8276.9|8261.9|8275.4|8260.4|8276.9|8261.9|8275.3|8260.3|18
1681285500000|2023-04-12 07:45:00|8276.6|8261.6|8280.8|8265.8|8282.8|8267.8|8275.5|8260.5|2
1681285800000|2023-04-12 07:50:00|8280.9|8265.9|8278|8263|8280.9|8265.9|8276.5|8261.5|0
1681286100000|2023-04-12 07:55:00|8277.4|8262.4|8279.4|8264.4|8279.4|8264.4|8277.4|8262.4|0
1681286400000|2023-04-12 08:00:00|8279.3|8264.3|8279.4|8264.4|8279.4|8264.4|8278|8263|0
1681286700000|2023-04-12 08:05:00|8279.1|8264.1|8276|8261|8283.2|8268.2|8275.6|8260.6|1
1681287000000|2023-04-12 08:10:00|8276.9|8261.9|8275|8260|8279.9|8264.9|8274.9|8259.9|1
1681287300000|2023-04-12 08:15:00|8275.4|8260.4|8265.2|8250.2|8275.4|8260.4|8264.1|8249.1|11
1681287600000|2023-04-12 08:20:00|8264.7|8249.7|8264.7|8249.7|8264.7|8249.7|8264.7|8249.7|0
1681287900000|2023-04-12 08:25:00|8264.3|8249.3|8260.1|8245.1|8264.5|8249.5|8259.7|8244.7|3
1681288200000|2023-04-12 08:30:00|8260.2|8245.2|8264|8249|8264|8249|8255.3|8240.3|6
1681288500000|2023-04-12 08:35:00|8263.9|8248.9|8263|8248|8263.9|8248.9|8262.4|8247.4|1
1681288800000|2023-04-12 08:40:00|8263.5|8248.5|8264|8249|8264|8249|8263.5|8248.5|0
1681289100000|2023-04-12 08:45:00|8262.7|8247.7|8255.7|8240.7|8262.7|8247.7|8254.7|8239.7|34
1681289400000|2023-04-12 08:50:00|8255.1|8240.1|8257.3|8242.3|8257.3|8242.3|8255.1|8240.1|16
1681289700000|2023-04-12 08:55:00|8254.9|8239.9|8251.9|8236.9|8255.3|8240.3|8250.9|8235.9|13
1681290000000|2023-04-12 09:00:00|8251.4|8236.4|8241.9|8226.9|8251.4|8236.4|8241.4|8226.4|35
1681290300000|2023-04-12 09:05:00|8242.8|8227.8|8243.3|8228.3|8243.3|8228.3|8242.8|8227.8|4
1681290600000|2023-04-12 09:10:00|8242.4|8227.4|8240.8|8225.8|8242.4|8227.4|8238|8223|26
1681290900000|2023-04-12 09:15:00|8240.4|8225.4|8238.4|8223.4|8240.4|8225.4|8238|8223|11
1681291200000|2023-04-12 09:20:00|8237.9|8222.9|8237.9|8222.9|8238.4|8223.4|8237.9|8222.9|9
1681291500000|2023-04-12 09:25:00|8238.4|8223.4|8242.3|8227.3|8243.4|8228.4|8238.4|8223.4|19
1681291800000|2023-04-12 09:30:00|8242.1|8227.1|8241.8|8226.8|8242.1|8227.1|8241.3|8226.3|1
1681292100000|2023-04-12 09:35:00|8242.3|8227.3|8239.9|8224.9|8242.3|8227.3|8239.9|8224.9|16
1681292400000|2023-04-12 09:40:00|8240.3|8225.3|8242.8|8227.8|8242.8|8227.8|8239.9|8224.9|12
1681292700000|2023-04-12 09:45:00|8243.3|8228.3|8248.8|8233.8|8253.8|8238.8|8242.4|8227.4|6
1681293000000|2023-04-12 09:50:00|8248.7|8233.7|8261.7|8246.7|8261.7|8246.7|8248.7|8233.7|2
1681293300000|2023-04-12 09:55:00|8261.2|8246.2|8264.5|8249.5|8264.5|8249.5|8257.2|8242.2|3
1681293600000|2023-04-12 10:00:00|8264.8|8249.8|8266.2|8251.2|8266.2|8251.2|8259.3|8244.3|6
1681293900000|2023-04-12 10:05:00|8266.3|8251.3|8254.8|8239.8|8266.3|8251.3|8254.3|8239.3|49
1681294200000|2023-04-12 10:10:00|8254.2|8239.2|8254.6|8239.6|8254.6|8239.6|8253.7|8238.7|71
1681294500000|2023-04-12 10:15:00|8254.2|8239.2|8250|8235|8254.6|8239.6|8250|8235|8
1681294800000|2023-04-12 10:20:00|8250.4|8235.4|8248.5|8233.5|8250.8|8235.8|8248.5|8233.5|5
1681295100000|2023-04-12 10:25:00|8249.4|8234.4|8244.3|8229.3|8249.4|8234.4|8243.8|8228.8|10
1681295400000|2023-04-12 10:30:00|8244.7|8229.7|8252.6|8237.6|8252.6|8237.6|8241.3|8226.3|17
1681295700000|2023-04-12 10:35:00|8252.1|8237.1|8242.3|8227.3|8252.6|8237.6|8241.8|8226.8|5
1681296000000|2023-04-12 10:40:00|8242.8|8227.8|8241.6|8226.6|8244|8229|8241.6|8226.6|1
1681296300000|2023-04-12 10:45:00|8241.1|8226.1|8240.5|8225.5|8241.6|8226.6|8239.6|8224.6|12
1681296600000|2023-04-12 10:50:00|8246|8231|8252.9|8237.9|8253.4|8238.4|8245|8230|7
1681296900000|2023-04-12 10:55:00|8252.6|8237.6|8245.1|8230.1|8252.6|8237.6|8245.1|8230.1|5
1681297200000|2023-04-12 11:00:00|8244.9|8229.9|8239.7|8224.7|8245|8230|8239.3|8224.3|3
1681297500000|2023-04-12 11:05:00|8239.6|8224.6|8241.5|8226.5|8241.5|8226.5|8238.2|8223.2|2
1681297800000|2023-04-12 11:10:00|8241.9|8226.9|8241.9|8226.9|8243.4|8228.4|8240.5|8225.5|22
1681298100000|2023-04-12 11:15:00|8241.2|8226.2|8247.8|8232.8|8247.8|8232.8|8241.2|8226.2|3
1681298400000|2023-04-12 11:20:00|8248.3|8233.3|8239.8|8224.8|8248.3|8233.3|8239.4|8224.4|13
1681298700000|2023-04-12 11:25:00|8239|8224|8239|8224|8239.4|8224.4|8239|8224|6
1681299000000|2023-04-12 11:30:00|8238.6|8223.6|8243.7|8228.7|8245.3|8230.3|8237.6|8222.6|33
1681299300000|2023-04-12 11:35:00|8243.2|8228.2|8239.9|8224.9|8247.1|8232.1|8239.9|8224.9|104
1681299600000|2023-04-12 11:40:00|8240.2|8225.2|8240.9|8225.9|8241.4|8226.4|8240.2|8225.2|3
1681299900000|2023-04-12 11:45:00|8241.4|8226.4|8246.5|8231.5|8246.5|8231.5|8240.3|8225.3|13
1681300200000|2023-04-12 11:50:00|8246.9|8231.9|8254.8|8239.8|8254.8|8239.8|8246.9|8231.9|5
1681300500000|2023-04-12 11:55:00|8254.3|8239.3|8252.9|8237.9|8254.8|8239.8|8251.9|8236.9|3
1681300800000|2023-04-12 12:00:00|8252.8|8237.8|8252.4|8237.4|8262.3|8247.3|8247.9|8232.9|63
1681301100000|2023-04-12 12:05:00|8252.2|8237.2|8231.4|8216.4|8252.2|8237.2|8227.8|8212.8|80
1681301400000|2023-04-12 12:10:00|8231|8216|8232.4|8217.4|8232.5|8217.5|8224.6|8209.6|22
1681301700000|2023-04-12 12:15:00|8232.3|8217.3|8229.3|8214.3|8236.7|8221.7|8226.3|8211.3|98
1681302000000|2023-04-12 12:20:00|8228.8|8213.8|8232.5|8217.5|8234.8|8219.8|8222.9|8207.9|108
1681302300000|2023-04-12 12:25:00|8231.5|8216.5|8252.6|8237.6|8253.5|8238.5|8225.6|8210.6|91
1681302600000|2023-04-12 12:30:00|8253.4|8238.4|8278.9|8263.9|8292.5|8277.5|8252|8237|261
1681302900000|2023-04-12 12:35:00|8278.5|8263.5|8278.5|8263.5|8288.9|8273.9|8274.1|8259.1|44
1681303200000|2023-04-12 12:40:00|8277.6|8262.6|8283.1|8268.1|8288.6|8273.6|8277.6|8262.6|47
1681303500000|2023-04-12 12:45:00|8282.7|8267.7|8283.8|8268.8|8289.3|8274.3|8276.4|8261.4|79
1681303800000|2023-04-12 12:50:00|8283.4|8268.4|8284.7|8269.7|8288.7|8273.7|8281.3|8266.3|47
1681304100000|2023-04-12 12:55:00|8284.6|8269.6|8291.2|8276.2|8293.3|8278.3|8283.2|8268.2|21
1681304400000|2023-04-12 13:00:00|8290.8|8275.8|8289.9|8274.9|8293.6|8278.6|8285.9|8270.9|38
1681304700000|2023-04-12 13:05:00|8290.3|8275.3|8286.4|8271.4|8291.7|8276.7|8286.4|8271.4|22
1681305000000|2023-04-12 13:10:00|8286.9|8271.9|8288.2|8273.2|8293.7|8278.7|8285.8|8270.8|88
1681305300000|2023-04-12 13:15:00|8288.4|8273.4|8290.1|8275.1|8291.4|8276.4|8287.5|8272.5|91
1681305600000|2023-04-12 13:20:00|8290.6|8275.6|8297.2|8282.2|8298.6|8283.6|8287.1|8272.1|167
1681305900000|2023-04-12 13:25:00|8296.8|8281.8|8283.7|8268.7|8299.1|8284.1|8281.7|8266.7|15
1681306200000|2023-04-12 13:30:00|8286.6|8271.6|8274.4|8259.4|8288.7|8273.7|8274.2|8259.2|115
1681306500000|2023-04-12 13:35:00|8274.9|8259.9|8290.8|8275.8|8298.7|8283.7|8274.9|8259.9|99
1681306800000|2023-04-12 13:40:00|8290.7|8275.7|8287.4|8272.4|8294.3|8279.3|8277|8262|122
1681307100000|2023-04-12 13:45:00|8288.4|8273.4|8284.2|8269.2|8293|8278|8280.4|8265.4|640
1681307400000|2023-04-12 13:50:00|8283.4|8268.4|8273.7|8258.7|8284.2|8269.2|8261.8|8246.8|197
1681307700000|2023-04-12 13:55:00|8275.8|8260.8|8265.1|8250.1|8276.8|8261.8|8264.3|8249.3|119
1681308000000|2023-04-12 14:00:00|8264.7|8249.7|8264|8249|8269.5|8254.5|8256.9|8241.9|285
1681308300000|2023-04-12 14:05:00|8263.6|8248.6|8260.5|8245.5|8267.6|8252.6|8257.7|8242.7|173
1681308600000|2023-04-12 14:10:00|8260.4|8245.4|8257.3|8242.3|8265.8|8250.8|8257.3|8242.3|115
1681308900000|2023-04-12 14:15:00|8258.8|8243.8|8255|8240|8260.8|8245.8|8252.7|8237.7|181
1681309200000|2023-04-12 14:20:00|8254.9|8239.9|8287.7|8272.7|8287.8|8272.8|8254.5|8239.5|166
1681309500000|2023-04-12 14:25:00|8286.3|8271.3|8285|8270|8288.7|8273.7|8277.8|8262.8|111
1681309800000|2023-04-12 14:30:00|8285.4|8270.4|8270.3|8255.3|8289.3|8274.3|8270.3|8255.3|221
1681310100000|2023-04-12 14:35:00|8269.5|8254.5|8253.9|8238.9|8275.6|8260.6|8249.5|8234.5|115
1681310400000|2023-04-12 14:40:00|8253.7|8238.7|8252.7|8237.7|8265|8250|8250.4|8235.4|483
1681310700000|2023-04-12 14:45:00|8253.5|8238.5|8252.9|8237.9|8261.8|8246.8|8249.2|8234.2|116
1681311000000|2023-04-12 14:50:00|8252.4|8237.4|8245.9|8230.9|8259.6|8244.6|8241.9|8226.9|247
1681311300000|2023-04-12 14:55:00|8245.4|8230.4|8240.4|8225.4|8250.3|8235.3|8239.9|8224.9|107
1681311600000|2023-04-12 15:00:00|8243.4|8228.4|8238.9|8223.9|8252.9|8237.9|8235.3|8220.3|271
1681311900000|2023-04-12 15:05:00|8238.8|8223.8|8239.2|8224.2|8247|8232|8231.6|8216.6|103
1681312200000|2023-04-12 15:10:00|8238.8|8223.8|8254.4|8239.4|8254.4|8239.4|8236.4|8221.4|93
1681312500000|2023-04-12 15:15:00|8253.9|8238.9|8255|8240|8259.9|8244.9|8251.4|8236.4|129
1681312800000|2023-04-12 15:20:00|8253.6|8238.6|8260.9|8245.9|8262.6|8247.6|8253.6|8238.6|116
1681313100000|2023-04-12 15:25:00|8260.5|8245.5|8262.6|8247.6|8264.4|8249.4|8256.8|8241.8|70
1681313400000|2023-04-12 15:30:00|8262.2|8247.2|8259.4|8244.4|8267.8|8252.8|8258.1|8243.1|210
1681313700000|2023-04-12 15:35:00|8259.5|8244.5|8245.1|8230.1|8260.3|8245.3|8236.1|8221.1|116
1681314000000|2023-04-12 15:40:00|8245.3|8230.3|8255.1|8240.1|8258|8243|8242.9|8227.9|176
1681314300000|2023-04-12 15:45:00|8254.1|8239.1|8229.2|8214.2|8264.2|8249.2|8215.1|8200.1|443
1681314600000|2023-04-12 15:50:00|8228.2|8213.2|8236.6|8221.6|8239|8224|8228.2|8213.2|112
1681314900000|2023-04-12 15:55:00|8236.2|8221.2|8233.7|8218.7|8251.3|8236.3|8231.4|8216.4|256
1681315200000|2023-04-12 16:00:00|8234|8219|8238.4|8223.4|8251|8236|8232.6|8217.6|118
1681315500000|2023-04-12 16:05:00|8238|8223|8256.1|8241.1|8263.6|8248.6|8237.1|8222.1|95
1681315800000|2023-04-12 16:10:00|8254.8|8239.8|8286.7|8271.7|8290.7|8275.7|8254.8|8239.8|337
1681316100000|2023-04-12 16:15:00|8288.7|8273.7|8289.4|8274.4|8320.3|8305.3|8285.3|8270.3|450
1681316400000|2023-04-12 16:20:00|8291|8276|8283.5|8268.5|8301.3|8286.3|8274.4|8259.4|79
1681316700000|2023-04-12 16:25:00|8284|8269|8272.3|8257.3|8286.7|8271.7|8267.4|8252.4|80
1681317000000|2023-04-12 16:30:00|8272.7|8257.7|8271.6|8256.6|8287.7|8272.7|8271.6|8256.6|108
1681317300000|2023-04-12 16:35:00|8272.1|8257.1|8277.2|8262.2|8284|8269|8271.2|8256.2|71
1681317600000|2023-04-12 16:40:00|8276.2|8261.2|8275.4|8260.4|8276.8|8261.8|8267.8|8252.8|69
1681317900000|2023-04-12 16:45:00|8277.9|8262.9|8275.8|8260.8|8279.9|8264.9|8270.4|8255.4|61
1681318200000|2023-04-12 16:50:00|8275.7|8260.7|8265.8|8250.8|8275.7|8260.7|8261.4|8246.4|73
1681318500000|2023-04-12 16:55:00|8265.9|8250.9|8276.3|8261.3|8277.8|8262.8|8263.8|8248.8|218
1681318800000|2023-04-12 17:00:00|8275.8|8260.8|8263.5|8248.5|8277.3|8262.3|8263.5|8248.5|90
1681319100000|2023-04-12 17:05:00|8263.4|8248.4|8263.6|8248.6|8263.6|8248.6|8254.5|8239.5|223
1681319400000|2023-04-12 17:10:00|8264.1|8249.1|8260.4|8245.4|8267.6|8252.6|8260.4|8245.4|161
1681319700000|2023-04-12 17:15:00|8261.4|8246.4|8268.8|8253.8|8272.7|8257.7|8261.4|8246.4|110
1681320000000|2023-04-12 17:20:00|8268|8253|8273.5|8258.5|8276.5|8261.5|8265.8|8250.8|163
1681320300000|2023-04-12 17:25:00|8275.2|8260.2|8277.7|8262.7|8281.3|8266.3|8273.3|8258.3|127
1681320600000|2023-04-12 17:30:00|8277.8|8262.8|8267.2|8252.2|8279.2|8264.2|8259.9|8244.9|171
1681320900000|2023-04-12 17:35:00|8267.6|8252.6|8269.8|8254.8|8271.5|8256.5|8265.1|8250.1|47
1681321200000|2023-04-12 17:40:00|8270.6|8255.6|8264.3|8249.3|8277.1|8262.1|8263.3|8248.3|113
1681321500000|2023-04-12 17:45:00|8264|8249|8264.8|8249.8|8268.3|8253.3|8258.9|8243.9|121
1681321800000|2023-04-12 17:50:00|8267.8|8252.8|8251.4|8236.4|8269.3|8254.3|8251.4|8236.4|134
1681322100000|2023-04-12 17:55:00|8251|8236|8255.5|8240.5|8255.9|8240.9|8247.3|8232.3|165
1681322400000|2023-04-12 18:00:00|8256|8241|8263.4|8248.4|8263.9|8248.9|8251.3|8236.3|197
1681322700000|2023-04-12 18:05:00|8263.5|8248.5|8268.7|8253.7|8272.3|8257.3|8259.1|8244.1|166
1681323000000|2023-04-12 18:10:00|8270.8|8255.8|8244.2|8229.2|8280.4|8265.4|8239.3|8224.3|1791
1681323300000|2023-04-12 18:15:00|8243.8|8228.8|8249.2|8234.2|8254.3|8239.3|8239.7|8224.7|528
1681347600000|2023-04-13 01:00:00|8244.9|8229.9|8250.4|8235.4|8252.2|8235.4|8236.2|8212.7|77
1681347900000|2023-04-13 01:05:00|8250.9|8235.9|8253.5|8238.5|8254.4|8239.4|8249.9|8234.9|44
1681348200000|2023-04-13 01:10:00|8252.5|8237.5|8252.5|8237.5|8253.6|8238.6|8247.4|8232.4|2
1681348500000|2023-04-13 01:15:00|8252.3|8237.3|8251.5|8236.5|8253.5|8238.5|8251|8236|0
1681348800000|2023-04-13 01:20:00|8252.5|8237.5|8252.1|8237.1|8255.5|8240.5|8252|8237|149
1681349100000|2023-04-13 01:25:00|8254.5|8239.5|8254.5|8239.5|8254.6|8239.6|8252.5|8237.5|3
1681349400000|2023-04-13 01:30:00|8254.9|8239.9|8257|8242|8260.8|8245.8|8254|8239|9
1681349700000|2023-04-13 01:35:00|8256.9|8241.9|8257.9|8242.9|8261.3|8246.3|8256.4|8241.4|7
1681350000000|2023-04-13 01:40:00|8259.8|8244.8|8259.3|8244.3|8259.8|8244.8|8259.3|8244.3|3
1681350300000|2023-04-13 01:45:00|8259.4|8244.4|8260.8|8245.8|8260.8|8245.8|8255.9|8240.9|0
1681350600000|2023-04-13 01:50:00|8258.8|8243.8|8259.3|8244.3|8259.8|8244.8|8257.9|8242.9|2
1681350900000|2023-04-13 01:55:00|8259.4|8244.4|8255.9|8240.9|8260.8|8245.8|8255.9|8240.9|2
1681351200000|2023-04-13 02:00:00|8256|8241|8259.8|8244.8|8259.8|8244.8|8256|8241|5
1681351500000|2023-04-13 02:05:00|8259.3|8244.3|8259.3|8244.3|8259.8|8244.8|8258.4|8243.4|0
1681351800000|2023-04-13 02:10:00|8258.9|8243.9|8264.5|8249.5|8267.3|8252.3|8258.9|8243.9|4
1681352100000|2023-04-13 02:15:00|8264.1|8249.1|8262.5|8247.5|8264.1|8249.1|8261.5|8246.5|0
1681352400000|2023-04-13 02:20:00|8263|8248|8265|8250|8265|8250|8259.9|8244.9|1
1681352700000|2023-04-13 02:25:00|8264.9|8249.9|8266.3|8251.3|8266.3|8251.3|8263.5|8248.5|0
1681353000000|2023-04-13 02:30:00|8266.8|8251.8|8263.4|8248.4|8267.4|8252.4|8261.4|8246.4|1
1681353300000|2023-04-13 02:35:00|8262.4|8247.4|8253.1|8238.1|8262.4|8247.4|8252.6|8237.6|4
1681353600000|2023-04-13 02:40:00|||||||||1
1681354200000|2023-04-13 02:50:00|8253|8238|8252.6|8237.6|8253.1|8238.1|8252.6|8237.6|0
1681354800000|2023-04-13 03:00:00|8252.7|8237.7|8254.9|8239.9|8255|8240|8252.6|8237.6|0
1681355100000|2023-04-13 03:05:00|8253|8238|8266.3|8251.3|8266.3|8251.3|8252.6|8237.6|1
1681356000000|2023-04-13 03:20:00|8266.2|8251.2|8263.4|8248.4|8266.2|8251.2|8261.6|8246.6|6
1681356300000|2023-04-13 03:25:00|||||||||1
1681356600000|2023-04-13 03:30:00|8261.8|8246.8|8263.9|8248.9|8264.4|8249.4|8261.4|8246.4|1
1681356900000|2023-04-13 03:35:00|8264.4|8249.4|8263.9|8248.9|8264.4|8249.4|8263.9|8248.9|0
1681357200000|2023-04-13 03:40:00|8263.4|8248.4|8267.9|8252.9|8270.8|8255.8|8263.4|8248.4|11
1681357500000|2023-04-13 03:45:00|||||||||1
1681357800000|2023-04-13 03:50:00|8267.7|8252.7|8266|8251|8267.7|8252.7|8266|8251|0
1681358100000|2023-04-13 03:55:00|8266.1|8251.1|8266.1|8251.1|8266.1|8251.1|8266.1|8251.1|0
1681358700000|2023-04-13 04:05:00|8265.9|8250.9|8266|8251|8266|8251|8265.9|8250.9|4
1681359000000|2023-04-13 04:10:00|8266.1|8251.1|8267.7|8252.7|8267.7|8252.7|8266|8251|0
1681359300000|2023-04-13 04:15:00|8267.2|8252.2|8264.5|8249.5|8267.2|8252.2|8264.5|8249.5|1
1681359900000|2023-04-13 04:25:00|8264.6|8249.6|8266|8251|8268.4|8253.4|8264.5|8249.5|6
1681360500000|2023-04-13 04:35:00|8266.1|8251.1|8267.4|8252.4|8267.4|8252.4|8266|8251|3
1681360800000|2023-04-13 04:40:00|8267.5|8252.5|8266|8251|8267.9|8252.9|8266|8251|0
1681361100000|2023-04-13 04:45:00|8267.4|8252.4|8266.4|8251.4|8270.8|8255.8|8266.4|8251.4|1
1681361400000|2023-04-13 04:50:00|8262.4|8247.4|8263.7|8248.7|8264.2|8249.2|8262.4|8247.4|59
1681361700000|2023-04-13 04:55:00|8264.1|8249.1|8265.5|8250.5|8267.4|8252.4|8263.6|8248.6|0
1681362000000|2023-04-13 05:00:00|8265.6|8250.6|8266.5|8251.5|8266.9|8251.9|8265.6|8250.6|0
1681362300000|2023-04-13 05:05:00|8266.6|8251.6|8267.9|8252.9|8269.5|8254.5|8266.6|8251.6|1
1681362600000|2023-04-13 05:10:00|8267|8252|8267.5|8252.5|8267.5|8252.5|8267|8252|0
1681363200000|2023-04-13 05:20:00|||||||||1
1681363500000|2023-04-13 05:25:00|8268.4|8253.4|8266.4|8251.4|8269.9|8254.9|8266|8251|2
1681363800000|2023-04-13 05:30:00|8266|8251|8266.1|8251.1|8266.1|8251.1|8266|8251|2
1681364100000|2023-04-13 05:35:00|8262.1|8247.1|8256.8|8241.8|8263.1|8248.1|8256.8|8241.8|10
1681364400000|2023-04-13 05:40:00|8256.9|8241.9|8257.8|8242.8|8257.8|8242.8|8256.9|8241.9|2
1681364700000|2023-04-13 05:45:00|8258.7|8243.7|8261.6|8246.6|8264|8249|8258.1|8243.1|5
1681365000000|2023-04-13 05:50:00|8263.2|8248.2|8272.5|8257.5|8272.5|8257.5|8263.2|8248.2|50
1681365300000|2023-04-13 05:55:00|8272.6|8257.6|8275|8260|8277.4|8262.4|8272.6|8257.6|7
1681365600000|2023-04-13 06:00:00|8274.9|8259.9|8269.9|8254.9|8275|8260|8269.9|8254.9|2
1681365900000|2023-04-13 06:05:00|8268|8253|8268.6|8253.6|8268.6|8253.6|8266.7|8251.7|9
1681366200000|2023-04-13 06:10:00|8269.2|8254.2|8268.7|8253.7|8269.2|8254.2|8268.7|8253.7|1
1681366500000|2023-04-13 06:15:00|8268.5|8253.5|8268.7|8253.7|8268.7|8253.7|8267.3|8252.3|1
1681366800000|2023-04-13 06:20:00|8268.9|8253.9|8269.5|8254.5|8273|8258|8268.9|8253.9|1
1681367100000|2023-04-13 06:25:00|8269.6|8254.6|8271.5|8256.5|8274.1|8259.1|8269.5|8254.5|21
1681367400000|2023-04-13 06:30:00|8269.5|8254.5|8277.4|8262.4|8279.4|8264.4|8267.9|8252.9|13
1681367700000|2023-04-13 06:35:00|8274.4|8259.4|8278.8|8263.8|8279.8|8264.8|8274.4|8259.4|16
1681368000000|2023-04-13 06:40:00|8278.9|8263.9|8275.3|8260.3|8279.8|8264.8|8270.9|8255.9|8
1681368300000|2023-04-13 06:45:00|8275.7|8260.7|8270.9|8255.9|8277.8|8262.8|8270.9|8255.9|5
1681368600000|2023-04-13 06:50:00|8271.3|8256.3|8281|8266|8282.1|8267.1|8271.3|8256.3|13
1681368900000|2023-04-13 06:55:00|8279.5|8264.5|8283.5|8268.5|8283.5|8268.5|8277.9|8262.9|15
1681369200000|2023-04-13 07:00:00|8283.4|8268.4|8279.1|8264.1|8285.6|8270.6|8278.2|8263.2|8
1681369500000|2023-04-13 07:05:00|8279.6|8264.6|8274.9|8259.9|8282.1|8267.1|8273.9|8258.9|4
1681369800000|2023-04-13 07:10:00|8274.6|8259.6|8285.4|8270.4|8285.9|8270.9|8273.1|8258.1|6
1681370100000|2023-04-13 07:15:00|8285.3|8270.3|8280.5|8265.5|8285.3|8270.3|8278|8263|4
1681370400000|2023-04-13 07:20:00|8280.6|8265.6|8283.5|8268.5|8286.1|8271.1|8280.5|8265.5|57
1681370700000|2023-04-13 07:25:00|8283|8268|8276.3|8261.3|8284.8|8269.8|8275.8|8260.8|4
1681371000000|2023-04-13 07:30:00|8275.8|8260.8|8269.4|8254.4|8276.3|8261.3|8268.8|8253.8|22
1681371300000|2023-04-13 07:35:00|8267.8|8252.8|8265.4|8250.4|8267.8|8252.8|8265.4|8250.4|4
1681371600000|2023-04-13 07:40:00|8266.3|8251.3|8273|8258|8273|8258|8263.3|8248.3|7
1681371900000|2023-04-13 07:45:00|8273.4|8258.4|8272.4|8257.4|8273.4|8258.4|8272.4|8257.4|1
1681372200000|2023-04-13 07:50:00|8271.9|8256.9|8270.3|8255.3|8271.9|8256.9|8270.3|8255.3|3
1681372500000|2023-04-13 07:55:00|8270.4|8255.4|8264|8249|8271.4|8256.4|8262|8247|10
1681372800000|2023-04-13 08:00:00|8264.4|8249.4|8277.3|8262.3|8278.4|8263.4|8264.4|8249.4|4
1681373100000|2023-04-13 08:05:00|8277.4|8262.4|8272.4|8257.4|8277.4|8262.4|8272.4|8257.4|1
1681373400000|2023-04-13 08:10:00|8272.3|8257.3|8266.1|8251.1|8272.3|8257.3|8264|8249|1
1681373700000|2023-04-13 08:15:00|8266.2|8251.2|8271.4|8256.4|8271.4|8256.4|8266.1|8251.1|0
1681374000000|2023-04-13 08:20:00|8271.3|8256.3|8270.5|8255.5|8271.3|8256.3|8270.5|8255.5|0
1681374300000|2023-04-13 08:25:00|8268.1|8253.1|8264.1|8249.1|8268.1|8253.1|8263.1|8248.1|7
1681374600000|2023-04-13 08:30:00|8264.5|8249.5|8266.5|8251.5|8267|8252|8263.1|8248.1|3
1681374900000|2023-04-13 08:35:00|8266.4|8251.4|8266.5|8251.5|8267.5|8252.5|8263.1|8248.1|1
1681375200000|2023-04-13 08:40:00|8266.2|8251.2|8276.1|8261.1|8279.3|8264.3|8265|8250|98
1681375500000|2023-04-13 08:45:00|8275.7|8260.7|8274.7|8259.7|8285.7|8270.7|8267.2|8252.2|56
1681375800000|2023-04-13 08:50:00|8275.1|8260.1|8275.2|8260.2|8278.1|8263.1|8273.7|8258.7|25
1681376100000|2023-04-13 08:55:00|8278.1|8263.1|8272.8|8257.8|8278.1|8263.1|8272.8|8257.8|1
1681376400000|2023-04-13 09:00:00|8272.3|8257.3|8263.7|8248.7|8272.3|8257.3|8263.7|8248.7|26
1681376700000|2023-04-13 09:05:00|8263.8|8248.8|8268.8|8253.8|8268.8|8253.8|8263.8|8248.8|4
1681377000000|2023-04-13 09:10:00|8271|8256|8274.8|8259.8|8276.2|8261.2|8270.2|8255.2|2
1681377300000|2023-04-13 09:15:00|8275.2|8260.2|8275.4|8260.4|8276.6|8261.6|8273.4|8258.4|84
1681377600000|2023-04-13 09:20:00|8275.3|8260.3|8269.9|8254.9|8275.3|8260.3|8269.9|8254.9|4
1681377900000|2023-04-13 09:25:00|8275.9|8260.9|8275.4|8260.4|8277.4|8262.4|8275.4|8260.4|6
1681378200000|2023-04-13 09:30:00|8277.9|8262.9|8274|8259|8279.4|8264.4|8274|8259|7
1681378500000|2023-04-13 09:35:00|8274.4|8259.4|8274.9|8259.9|8276.4|8261.4|8271.4|8256.4|4
1681378800000|2023-04-13 09:40:00|8275.1|8260.1|8271.5|8256.5|8282.9|8267.9|8271.5|8256.5|114
1681379100000|2023-04-13 09:45:00|8271.4|8256.4|8276|8261|8276.4|8261.4|8270.1|8255.1|3
1681379400000|2023-04-13 09:50:00|8271.5|8256.5|8273.9|8258.9|8276|8261|8271.5|8256.5|7
1681379700000|2023-04-13 09:55:00|8276.9|8261.9|8278.4|8263.4|8282|8267|8275.9|8260.9|9
1681380000000|2023-04-13 10:00:00|8277.9|8262.9|8269.8|8254.8|8277.9|8262.9|8269.8|8254.8|462
1681380300000|2023-04-13 10:05:00|8270.6|8255.6|8278|8263|8278|8263|8270.6|8255.6|5
1681380600000|2023-04-13 10:10:00|8276.8|8261.8|8274.7|8259.7|8279.7|8264.7|8274.3|8259.3|22
1681380900000|2023-04-13 10:15:00|8274.3|8259.3|8268.3|8253.3|8274.7|8259.7|8268.3|8253.3|22
1681381200000|2023-04-13 10:20:00|8268.2|8253.2|8270.2|8255.2|8271.7|8256.7|8267.8|8252.8|44
1681381500000|2023-04-13 10:25:00|8269.4|8254.4|8270|8255|8273.2|8258.2|8267.8|8252.8|322
1681381800000|2023-04-13 10:30:00|8270.3|8255.3|8266.2|8251.2|8271.5|8256.5|8266.2|8251.2|152
1681382100000|2023-04-13 10:35:00|8265.8|8250.8|8269.2|8254.2|8274.1|8259.1|8265.8|8250.8|2
1681382400000|2023-04-13 10:40:00|8269.4|8254.4|8271.2|8256.2|8271.2|8256.2|8269.4|8254.4|3
1681382700000|2023-04-13 10:45:00|8270.2|8255.2|8271.2|8256.2|8271.7|8256.7|8270.2|8255.2|2
1681383000000|2023-04-13 10:50:00|8270.7|8255.7|8270.7|8255.7|8271.2|8256.2|8267.7|8252.7|2
1681383300000|2023-04-13 10:55:00|8271.2|8256.2|8272.3|8257.3|8272.3|8257.3|8270.7|8255.7|2
1681383600000|2023-04-13 11:00:00|8272.7|8257.7|8283.1|8268.1|8284.1|8269.1|8272.7|8257.7|12
1681383900000|2023-04-13 11:05:00|8283.6|8268.6|8281.2|8266.2|8283.6|8268.6|8281.2|8266.2|7
1681384200000|2023-04-13 11:10:00|8281.6|8266.6|8283.6|8268.6|8283.6|8268.6|8281.6|8266.6|0
1681384500000|2023-04-13 11:15:00|8282.4|8267.4|8280.8|8265.8|8283.1|8268.1|8280.8|8265.8|2
1681384800000|2023-04-13 11:20:00|8281.2|8266.2|8282|8267|8283.5|8268.5|8281|8266|31
1681385100000|2023-04-13 11:25:00|8281|8266|8279.6|8264.6|8281|8266|8275.5|8260.5|1
1681385400000|2023-04-13 11:30:00|8280|8265|8278|8263|8281.5|8266.5|8277.5|8262.5|4
1681385700000|2023-04-13 11:35:00|8278.5|8263.5|8278.2|8263.2|8278.5|8263.5|8276.6|8261.6|0
1681386000000|2023-04-13 11:40:00|8278.3|8263.3|8279.2|8264.2|8281.9|8266.9|8278.3|8263.3|1
1681386300000|2023-04-13 11:45:00|8280.5|8265.5|8279.4|8264.4|8282.4|8267.4|8279.4|8264.4|3
1681386600000|2023-04-13 11:50:00|8279.5|8264.5|8275|8260|8282.5|8267.5|8274.3|8259.3|9
1681386900000|2023-04-13 11:55:00|8275.4|8260.4|8280.4|8265.4|8281.5|8266.5|8275.4|8260.4|24
1681387200000|2023-04-13 12:00:00|8280.5|8265.5|8292.5|8277.5|8299|8284|8280.5|8265.5|82
1681387500000|2023-04-13 12:05:00|8292.6|8277.6|8295.7|8280.7|8298.6|8283.6|8288.1|8273.1|57
1681387800000|2023-04-13 12:10:00|8295.2|8280.2|8296.7|8281.7|8298.1|8283.1|8291.3|8276.3|42
1681388100000|2023-04-13 12:15:00|8296.5|8281.5|8283.2|8268.2|8296.5|8281.5|8276.8|8261.8|37
1681388400000|2023-04-13 12:20:00|8285.7|8270.7|8269.1|8254.1|8285.7|8270.7|8267.1|8252.1|60
1681388700000|2023-04-13 12:25:00|8269.6|8254.6|8283.1|8268.1|8283.5|8268.5|8269.1|8254.1|57
1681389000000|2023-04-13 12:30:00|8284|8269|8274.7|8259.7|8297.6|8282.6|8268.2|8253.2|65
1681389300000|2023-04-13 12:35:00|8274.9|8259.9|8265.2|8250.2|8282.7|8267.7|8264.2|8249.2|160
1681389600000|2023-04-13 12:40:00|8264.7|8249.7|8274.2|8259.2|8274.2|8259.2|8263.3|8248.3|109
1681389900000|2023-04-13 12:45:00|8274.3|8259.3|8293.9|8278.9|8298.4|8283.4|8272.7|8257.7|113
1681390200000|2023-04-13 12:50:00|8293.8|8278.8|8302.9|8287.9|8303.8|8288.8|8290.8|8275.8|53
1681390500000|2023-04-13 12:55:00|8303.3|8288.3|8298.9|8283.9|8313.6|8298.6|8297.4|8282.4|73
1681390800000|2023-04-13 13:00:00|8298.6|8283.6|8310.5|8295.5|8315.5|8300.5|8292.5|8277.5|205
1681391100000|2023-04-13 13:05:00|8309.5|8294.5|8320.2|8305.2|8327.6|8312.6|8309|8294|126
1681391400000|2023-04-13 13:10:00|8319.8|8304.8|8329.8|8314.8|8332.1|8317.1|8315.6|8300.6|205
1681391700000|2023-04-13 13:15:00|8329.4|8314.4|8330.4|8315.4|8332.8|8317.8|8327.4|8312.4|78
1681392000000|2023-04-13 13:20:00|8330.9|8315.9|8338.3|8323.3|8339.8|8324.8|8326.5|8311.5|93
1681392300000|2023-04-13 13:25:00|8336.9|8321.9|8325|8310|8339.3|8324.3|8318|8303|84
1681392600000|2023-04-13 13:30:00|8325.6|8310.6|8339|8324|8339.5|8324.5|8320.5|8305.5|179
1681392900000|2023-04-13 13:35:00|8338.9|8323.9|8313.7|8298.7|8338.9|8323.9|8309.7|8294.7|176
1681393200000|2023-04-13 13:40:00|8312.8|8297.8|8323.8|8308.8|8330.4|8315.4|8310.7|8295.7|92
1681393500000|2023-04-13 13:45:00|8324.3|8309.3|8318.6|8303.6|8326.9|8311.9|8311.3|8296.3|165
1681393800000|2023-04-13 13:50:00|8318.5|8303.5|8302.3|8287.3|8320.1|8305.1|8301|8286|504
1681394100000|2023-04-13 13:55:00|8301.9|8286.9|8297.3|8282.3|8301.9|8286.9|8287.2|8272.2|431
1681394400000|2023-04-13 14:00:00|8297.7|8282.7|8297.9|8282.9|8314.2|8299.2|8282.9|8267.9|283
1681394700000|2023-04-13 14:05:00|8297.5|8282.5|8313.5|8298.5|8315.9|8300.9|8290.6|8275.6|232
1681395000000|2023-04-13 14:10:00|8314|8299|8331.4|8316.4|8334.2|8319.2|8314|8299|265
1681395300000|2023-04-13 14:15:00|8330.2|8315.2|8322.6|8307.6|8334.4|8319.4|8317.6|8302.6|326
1681395600000|2023-04-13 14:20:00|8323|8308|8327.4|8312.4|8327.4|8312.4|8316.5|8301.5|165
1681395900000|2023-04-13 14:25:00|8327.1|8312.1|8328.9|8313.9|8332.8|8317.8|8321.9|8306.9|136
1681396200000|2023-04-13 14:30:00|8329.3|8314.3|8365.8|8350.8|8368.3|8353.3|8329.3|8314.3|629
1681396500000|2023-04-13 14:35:00|8365.3|8350.3|8351.2|8336.2|8366.6|8351.6|8342.2|8327.2|135
1681396800000|2023-04-13 14:40:00|8351.1|8336.1|8357.5|8342.5|8360.3|8345.3|8333.8|8318.8|107
1681397100000|2023-04-13 14:45:00|8357.9|8342.9|8352.4|8337.4|8359.8|8344.8|8347.8|8332.8|120
1681397400000|2023-04-13 14:50:00|8352|8337|8333.7|8318.7|8354|8339|8330.2|8315.2|182
1681397700000|2023-04-13 14:55:00|8332.7|8317.7|8348.2|8333.2|8350.5|8335.5|8331.2|8316.2|70
1681398000000|2023-04-13 15:00:00|8347.2|8332.2|8357.9|8342.9|8359|8344|8347.2|8332.2|114
1681398300000|2023-04-13 15:05:00|8357.5|8342.5|8357.2|8342.2|8374.6|8359.6|8349.1|8334.1|164
1681398600000|2023-04-13 15:10:00|8357.4|8342.4|8358.4|8343.4|8359.3|8344.3|8351.9|8336.9|76
1681398900000|2023-04-13 15:15:00|8359.2|8344.2|8338|8323|8359.2|8344.2|8334.3|8319.3|83
1681399200000|2023-04-13 15:20:00|8338.5|8323.5|8287.5|8272.5|8338.5|8323.5|8287.5|8272.5|133
1681399500000|2023-04-13 15:25:00|8287|8272|8313.5|8298.5|8317.8|8302.8|8287|8272|113
1681399800000|2023-04-13 15:30:00|8313.4|8298.4|8295.3|8280.3|8316.6|8301.6|8289.4|8274.4|123
1681400100000|2023-04-13 15:35:00|8294.9|8279.9|8313.5|8298.5|8327.4|8312.4|8292.9|8277.9|348
1681400400000|2023-04-13 15:40:00|8314.5|8299.5|8316.8|8301.8|8325.7|8310.7|8313.5|8298.5|97
1681400700000|2023-04-13 15:45:00|8316.3|8301.3|8314.8|8299.8|8316.3|8301.3|8300.8|8285.8|117
1681401000000|2023-04-13 15:50:00|8315.2|8300.2|8314.1|8299.1|8317.3|8302.3|8309.7|8294.7|91
1681401300000|2023-04-13 15:55:00|8314.5|8299.5|8340.1|8325.1|8340.1|8325.1|8314.5|8299.5|125
1681401600000|2023-04-13 16:00:00|8340.5|8325.5|8336.3|8321.3|8345.7|8330.7|8334.2|8319.2|66
1681401900000|2023-04-13 16:05:00|8337.2|8322.2|8347.8|8332.8|8351.3|8336.3|8334.1|8319.1|103
1681402200000|2023-04-13 16:10:00|8347.7|8332.7|8342.1|8327.1|8348.8|8333.8|8340.6|8325.6|106
1681402500000|2023-04-13 16:15:00|8341.6|8326.6|8341.8|8326.8|8351.1|8336.1|8339.3|8324.3|78
1681402800000|2023-04-13 16:20:00|8342.2|8327.2|8338.2|8323.2|8342.2|8327.2|8329.7|8314.7|64
1681403100000|2023-04-13 16:25:00|8337.7|8322.7|8338|8323|8341|8326|8325.6|8310.6|184
1681403400000|2023-04-13 16:30:00|8336.5|8321.5|8326.9|8311.9|8340.2|8325.2|8326.9|8311.9|133
1681403700000|2023-04-13 16:35:00|8326.5|8311.5|8344.1|8329.1|8347.1|8332.1|8321.6|8306.6|130
1681404000000|2023-04-13 16:40:00|8344.6|8329.6|8338.3|8323.3|8351.1|8336.1|8338.1|8323.1|119
1681404300000|2023-04-13 16:45:00|8342|8327|8328.1|8313.1|8351.2|8336.2|8328.1|8313.1|116
1681404600000|2023-04-13 16:50:00|8328.4|8313.4|8327.9|8312.9|8333.5|8318.5|8325.5|8310.5|71
1681404900000|2023-04-13 16:55:00|8328|8313|8339.7|8324.7|8340.2|8325.2|8325.5|8310.5|53
1681405200000|2023-04-13 17:00:00|8338.2|8323.2|8324.4|8309.4|8342.2|8327.2|8323.7|8308.7|197
1681405500000|2023-04-13 17:05:00|8324.5|8309.5|8337.5|8322.5|8338.5|8323.5|8323.9|8308.9|45
1681405800000|2023-04-13 17:10:00|8337.6|8322.6|8324.4|8309.4|8343.8|8328.8|8324.4|8309.4|242
1681406100000|2023-04-13 17:15:00|8324.3|8309.3|8328.5|8313.5|8332.2|8317.2|8321.4|8306.4|79
1681406400000|2023-04-13 17:20:00|8328|8313|8321.1|8306.1|8329|8314|8318.6|8303.6|60
1681406700000|2023-04-13 17:25:00|8320.6|8305.6|8322.2|8307.2|8324.1|8309.1|8317.7|8302.7|62
1681407000000|2023-04-13 17:30:00|8322.1|8307.1|8338.4|8323.4|8339.9|8324.9|8320.3|8305.3|109
1681407300000|2023-04-13 17:35:00|8338.3|8323.3|8338.4|8323.4|8341.4|8326.4|8334.5|8319.5|152
1681407600000|2023-04-13 17:40:00|8338.8|8323.8|8341.3|8326.3|8342.6|8327.6|8333.7|8318.7|74
1681407900000|2023-04-13 17:45:00|8337.9|8322.9|8344.6|8329.6|8347.6|8332.6|8337.9|8322.9|108
1681408200000|2023-04-13 17:50:00|8341.5|8326.5|8340|8325|8346.4|8331.4|8336.1|8321.1|69
1681408500000|2023-04-13 17:55:00|8340.1|8325.1|8331.4|8316.4|8340.1|8325.1|8329.1|8314.1|104
1681408800000|2023-04-13 18:00:00|8331|8316|8339.5|8324.5|8350.8|8335.8|8330|8315|443
1681409100000|2023-04-13 18:05:00|8339.9|8324.9|8337.8|8322.8|8341.9|8326.9|8335.6|8320.6|354
1681409400000|2023-04-13 18:10:00|8338.3|8323.3|8335.4|8320.4|8339.9|8324.9|8318.4|8303.4|1524
1681409700000|2023-04-13 18:15:00|8333.1|8318.1|8342.7|8327.7|8342.8|8327.8|8332.3|8317.3|346
1681434000000|2023-04-14 01:00:00|8327.5|8312.5|8345.7|8330.7|8345.7|8330.7|8326.7|8311.7|52
1681434300000|2023-04-14 01:05:00|8352.2|8337.2|8344.6|8329.6|8352.2|8337.2|8343.2|8328.2|3
1681434600000|2023-04-14 01:10:00|8343.7|8328.7|8355.7|8340.7|8356.7|8341.7|8341|8326|32
1681434900000|2023-04-14 01:15:00|8356.2|8341.2|8353.8|8338.8|8358.2|8343.2|8353.8|8338.8|2
1681435200000|2023-04-14 01:20:00|8353.9|8338.9|8354.7|8339.7|8355.6|8340.6|8350.5|8335.5|2
1681435500000|2023-04-14 01:25:00|8355.2|8340.2|8356|8341|8359.4|8344.4|8354.7|8339.7|30
1681435800000|2023-04-14 01:30:00|8356.2|8341.2|8357.5|8342.5|8357.5|8342.5|8355.5|8340.5|1
1681436100000|2023-04-14 01:35:00|8357.2|8342.2|8354.8|8339.8|8357.2|8342.2|8354.3|8339.3|5
1681436400000|2023-04-14 01:40:00|8355|8340|8349.9|8334.9|8355|8340|8346.1|8331.1|3
1681436700000|2023-04-14 01:45:00|8350|8335|8347.3|8332.3|8351|8336|8347.3|8332.3|0
1681437000000|2023-04-14 01:50:00|8350.1|8335.1|8352.7|8337.7|8353.7|8338.7|8349.6|8334.6|3
1681437300000|2023-04-14 01:55:00|8353.3|8338.3|8356.2|8341.2|8356.7|8341.7|8353.3|8338.3|2
1681437600000|2023-04-14 02:00:00|8356.7|8341.7|8357.6|8342.6|8357.6|8342.6|8356.7|8341.7|3
1681437900000|2023-04-14 02:05:00|||||||||2
1681438200000|2023-04-14 02:10:00|8357.8|8342.8|8356.1|8341.1|8358.1|8343.1|8355.1|8340.1|20
1681438500000|2023-04-14 02:15:00|8356.6|8341.6|8356.1|8341.1|8357.1|8342.1|8355.5|8340.5|11
1681438800000|2023-04-14 02:20:00|8356.2|8341.2|8357.1|8342.1|8357.6|8342.6|8356.1|8341.1|0
1681439100000|2023-04-14 02:25:00|8357.6|8342.6|8356.9|8341.9|8357.6|8342.6|8354.6|8339.6|0
1681439400000|2023-04-14 02:30:00|8357|8342|8354.5|8339.5|8357|8342|8354.5|8339.5|0
1681439700000|2023-04-14 02:35:00|8353.5|8338.5|8353.6|8338.6|8353.6|8338.6|8353.5|8338.5|0
1681440000000|2023-04-14 02:40:00|8354.1|8339.1|8354.1|8339.1|8354.6|8339.6|8353.6|8338.6|0
1681440300000|2023-04-14 02:45:00|8354.6|8339.6|8354.6|8339.6|8358|8343|8354.6|8339.6|0
1681440600000|2023-04-14 02:50:00|8354.5|8339.5|8355.1|8340.1|8355.1|8340.1|8354.5|8339.5|21
1681440900000|2023-04-14 02:55:00|8355.2|8340.2|8357.3|8342.3|8358.4|8343.4|8355.2|8340.2|0
1681441200000|2023-04-14 03:00:00|8356.9|8341.9|8357.3|8342.3|8357.3|8342.3|8356.9|8341.9|0
1681441500000|2023-04-14 03:05:00|8357.4|8342.4|8357.5|8342.5|8357.5|8342.5|8357|8342|0
1681441800000|2023-04-14 03:10:00|8357.4|8342.4|8357.4|8342.4|8357.4|8342.4|8357|8342|0
1681442100000|2023-04-14 03:15:00|8357.9|8342.9|8357.6|8342.6|8358.6|8343.6|8357.5|8342.5|2
1681442700000|2023-04-14 03:25:00|8358.6|8343.6|8357.6|8342.6|8358.6|8343.6|8357.6|8342.6|12
1681443000000|2023-04-14 03:30:00|8357.1|8342.1|8358.6|8343.6|8358.6|8343.6|8357.1|8342.1|0
1681443300000|2023-04-14 03:35:00|8358.5|8343.5|8358.5|8343.5|8358.5|8343.5|8358.5|8343.5|0
1681443600000|2023-04-14 03:40:00|8358.4|8343.4|8357.2|8342.2|8358.4|8343.4|8357.2|8342.2|0
1681443900000|2023-04-14 03:45:00|8357.1|8342.1|8358.7|8343.7|8358.7|8343.7|8356.7|8341.7|1
1681444200000|2023-04-14 03:50:00|8358.9|8343.9|8358.6|8343.6|8359.4|8344.4|8358.5|8343.5|1
1681444500000|2023-04-14 03:55:00|8358.7|8343.7|8358|8343|8358.9|8343.9|8357|8342|2
1681444800000|2023-04-14 04:00:00|8358.5|8343.5|8358.8|8343.8|8358.9|8343.9|8358.4|8343.4|0
1681445100000|2023-04-14 04:05:00|8357.5|8342.5|8357.5|8342.5|8357.5|8342.5|8357.5|8342.5|2
1681445700000|2023-04-14 04:15:00|8358.1|8343.1|8357.5|8342.5|8358.1|8343.1|8357.5|8342.5|3
1681446300000|2023-04-14 04:25:00|8357|8342|8357.5|8342.5|8357.5|8342.5|8357|8342|0
1681446600000|2023-04-14 04:30:00|8357.6|8342.6|8357.5|8342.5|8358.5|8343.5|8357.5|8342.5|4
1681446900000|2023-04-14 04:35:00|8357.4|8342.4|8370.5|8355.5|8372.5|8357.5|8357|8342|8
1681447200000|2023-04-14 04:40:00|8373.1|8358.1|8366.1|8351.1|8373.1|8358.1|8364.9|8349.9|17
1681447500000|2023-04-14 04:45:00|8365.6|8350.6|8361.5|8346.5|8366.1|8351.1|8361.5|8346.5|7
1681447800000|2023-04-14 04:50:00|8360.6|8345.6|8362.4|8347.4|8362.4|8347.4|8360.5|8345.5|1
1681448100000|2023-04-14 04:55:00|8362.5|8347.5|8362.5|8347.5|8362.5|8347.5|8362.5|8347.5|0
1681448400000|2023-04-14 05:00:00|8362.1|8347.1|8362.1|8347.1|8362.5|8347.5|8362.1|8347.1|0
1681448700000|2023-04-14 05:05:00|8362.5|8347.5|8364.6|8349.6|8364.8|8349.8|8362.5|8347.5|1
1681449000000|2023-04-14 05:10:00|8365.2|8350.2|8365.6|8350.6|8365.6|8350.6|8365.2|8350.2|0
1681449600000|2023-04-14 05:20:00|8365.8|8350.8|8362|8347|8366.3|8351.3|8361.4|8346.4|5
1681449900000|2023-04-14 05:25:00|8361.9|8346.9|8359.5|8344.5|8361.9|8346.9|8359.5|8344.5|0
1681450200000|2023-04-14 05:30:00|8358|8343|8351.5|8336.5|8361.5|8346.5|8349.5|8334.5|1
1681450500000|2023-04-14 05:35:00|8351|8336|8356|8341|8356.5|8341.5|8351|8336|0
1681450800000|2023-04-14 05:40:00|8355.9|8340.9|8355.5|8340.5|8355.9|8340.9|8355.5|8340.5|0
1681451100000|2023-04-14 05:45:00|8355.4|8340.4|8355|8340|8356.4|8341.4|8355|8340|0
1681451400000|2023-04-14 05:50:00|8357|8342|8364.7|8349.7|8364.7|8349.7|8356.9|8341.9|3
1681451700000|2023-04-14 05:55:00|8364.5|8349.5|8358.9|8343.9|8364.5|8349.5|8357.9|8342.9|2
1681452000000|2023-04-14 06:00:00|8357.9|8342.9|8355.8|8340.8|8357.9|8342.9|8354.6|8339.6|2
1681452300000|2023-04-14 06:05:00|8355.4|8340.4|8355|8340|8359|8344|8349.4|8334.4|4
1681452600000|2023-04-14 06:10:00|8355.1|8340.1|8357.3|8342.3|8359.7|8344.7|8354.9|8339.9|15
1681452900000|2023-04-14 06:15:00|8356.9|8341.9|8355.6|8340.6|8356.9|8341.9|8351.2|8336.2|10
1681453200000|2023-04-14 06:20:00|8356|8341|8354.1|8339.1|8356|8341|8353.5|8338.5|4
1681453500000|2023-04-14 06:25:00|8353.5|8338.5|8354.5|8339.5|8354.5|8339.5|8353.5|8338.5|5
1681453800000|2023-04-14 06:30:00|8354.1|8339.1|8346.6|8331.6|8354.1|8339.1|8340.5|8325.5|32
1681454100000|2023-04-14 06:35:00|8346.1|8331.1|8348.6|8333.6|8348.7|8333.7|8346.1|8331.1|1
1681454400000|2023-04-14 06:40:00|8347|8332|8344.1|8329.1|8347.7|8332.7|8338.8|8323.8|27
1681454700000|2023-04-14 06:45:00|8343.3|8328.3|8337.8|8322.8|8344.6|8329.6|8325.8|8310.8|49
1681455000000|2023-04-14 06:50:00|8334.8|8319.8|8325.4|8310.4|8335.8|8320.8|8312.4|8297.4|40
1681455300000|2023-04-14 06:55:00|8326.4|8311.4|8329.1|8314.1|8330.9|8315.9|8321.8|8306.8|21
1681455600000|2023-04-14 07:00:00|8329.2|8314.2|8326.1|8311.1|8340.9|8325.9|8322.6|8307.6|10
1681455900000|2023-04-14 07:05:00|8326|8311|8326.6|8311.6|8327.8|8312.8|8323.8|8308.8|4
1681456200000|2023-04-14 07:10:00|8324.5|8309.5|8326.6|8311.6|8327.6|8312.6|8324.5|8309.5|6
1681456500000|2023-04-14 07:15:00|8327|8312|8325.3|8310.3|8327.1|8312.1|8324.8|8309.8|2
1681456800000|2023-04-14 07:20:00|8324.9|8309.9|8323.8|8308.8|8325.8|8310.8|8319.4|8304.4|19
1681457100000|2023-04-14 07:25:00|8320.8|8305.8|8328.8|8313.8|8328.8|8313.8|8319.9|8304.9|7
1681457400000|2023-04-14 07:30:00|8327.8|8312.8|8324.3|8309.3|8327.8|8312.8|8323.9|8308.9|4
1681457700000|2023-04-14 07:35:00|8325.3|8310.3|8324.8|8309.8|8326.3|8311.3|8323.8|8308.8|3
1681458000000|2023-04-14 07:40:00|8324.3|8309.3|8295.1|8280.1|8324.4|8309.4|8294.7|8279.7|13
1681458300000|2023-04-14 07:45:00|8294.7|8279.7|8294.5|8279.5|8297.5|8282.5|8291.1|8276.1|33
1681458600000|2023-04-14 07:50:00|8294.6|8279.6|8291.1|8276.1|8298|8283|8289.8|8274.8|13
1681458900000|2023-04-14 07:55:00|8293.5|8278.5|8283.8|8268.8|8293.6|8278.6|8283.6|8268.6|70
1681459200000|2023-04-14 08:00:00|8282.8|8267.8|8283.3|8268.3|8283.8|8268.8|8282.4|8267.4|25
1681459500000|2023-04-14 08:05:00|8282.9|8267.9|8282.8|8267.8|8284.3|8269.3|8282.4|8267.4|25
1681459800000|2023-04-14 08:10:00|8283.3|8268.3|8289.4|8274.4|8289.4|8274.4|8280.1|8265.1|13
1681460100000|2023-04-14 08:15:00|8289.2|8274.2|8284|8269|8289.2|8274.2|8283.5|8268.5|0
1681460700000|2023-04-14 08:25:00|8283.9|8268.9|8287.9|8272.9|8289.8|8274.8|8283|8268|0
1681461000000|2023-04-14 08:30:00|8288.3|8273.3|8287.6|8272.6|8288.9|8273.9|8283.1|8268.1|0
1681461300000|2023-04-14 08:35:00|8288.4|8273.4|8286|8271|8288.4|8273.4|8286|8271|0
1681461600000|2023-04-14 08:40:00|8286.5|8271.5|8286|8271|8286.5|8271.5|8286|8271|0
1681461900000|2023-04-14 08:45:00|8286.5|8271.5|8286.2|8271.2|8286.6|8271.6|8281|8266|33
1681462200000|2023-04-14 08:50:00|8286.3|8271.3|8287.2|8272.2|8287.2|8272.2|8284.6|8269.6|36
1681462500000|2023-04-14 08:55:00|8286.8|8271.8|8302.6|8287.6|8305.6|8290.6|8279.3|8264.3|37
1681462800000|2023-04-14 09:00:00|8302.8|8287.8|8296.1|8281.1|8303.2|8288.2|8286.6|8271.6|12
1681463100000|2023-04-14 09:05:00|8295.1|8280.1|8289.4|8274.4|8296.1|8281.1|8284.4|8269.4|16
1681463400000|2023-04-14 09:10:00|8290.4|8275.4|8283.7|8268.7|8295.4|8280.4|8280.7|8265.7|58
1681463700000|2023-04-14 09:15:00|8284.1|8269.1|8285.7|8270.7|8287.7|8272.7|8274.7|8259.7|26
1681464000000|2023-04-14 09:20:00|8285.3|8270.3|8289.8|8274.8|8289.8|8274.8|8285.2|8270.2|4
1681464300000|2023-04-14 09:25:00|8289.3|8274.3|8285.7|8270.7|8289.3|8274.3|8284.7|8269.7|5
1681464600000|2023-04-14 09:30:00|8284.8|8269.8|8285.7|8270.7|8288.2|8273.2|8282.8|8267.8|7
1681464900000|2023-04-14 09:35:00|8284.9|8269.9|8285.4|8270.4|8286.1|8271.1|8283.2|8268.2|5
1681465200000|2023-04-14 09:40:00|8285.6|8270.6|8288.9|8273.9|8289.4|8274.4|8285.6|8270.6|7
1681465500000|2023-04-14 09:45:00|8287.6|8272.6|8288.5|8273.5|8289.9|8274.9|8287.1|8272.1|7
1681465800000|2023-04-14 09:50:00|8288.8|8273.8|8292.5|8277.5|8294.5|8279.5|8288.8|8273.8|2
1681466100000|2023-04-14 09:55:00|8292.9|8277.9|8295|8280|8296.5|8281.5|8292.9|8277.9|13
1681466400000|2023-04-14 10:00:00|8294.9|8279.9|8295.1|8280.1|8295.1|8280.1|8292.7|8277.7|24
1681466700000|2023-04-14 10:05:00|8296.1|8281.1|8296.7|8281.7|8297.5|8282.5|8295.6|8280.6|2
1681467000000|2023-04-14 10:10:00|8297.5|8282.5|8296.8|8281.8|8298.7|8283.7|8296|8281|6
1681467300000|2023-04-14 10:15:00|8297.3|8282.3|8296.3|8281.3|8298.2|8283.2|8296.3|8281.3|0
1681467600000|2023-04-14 10:20:00|8296.2|8281.2|8300.6|8285.6|8300.6|8285.6|8293.8|8278.8|3
1681467900000|2023-04-14 10:25:00|8300.2|8285.2|8304.1|8289.1|8305.2|8290.2|8300.2|8285.2|9
1681468200000|2023-04-14 10:30:00|8304.2|8289.2|8304.1|8289.1|8304.7|8289.7|8302.7|8287.7|2
1681468500000|2023-04-14 10:35:00|8304.4|8289.4|8307|8292|8308|8293|8303.7|8288.7|2
1681468800000|2023-04-14 10:40:00|8306.6|8291.6|8303.7|8288.7|8307.5|8292.5|8303.7|8288.7|0
1681469100000|2023-04-14 10:45:00|8301|8286|8304.3|8289.3|8304.3|8289.3|8301|8286|9
1681469400000|2023-04-14 10:50:00|8303.7|8288.7|8306.2|8291.2|8307.2|8292.2|8302.9|8287.9|10
1681469700000|2023-04-14 10:55:00|8306.1|8291.1|8304.4|8289.4|8306.1|8291.1|8303.9|8288.9|8
1681470000000|2023-04-14 11:00:00|8304.9|8289.9|8307.4|8292.4|8314.5|8299.5|8302.4|8287.4|16
1681470300000|2023-04-14 11:05:00|8306.9|8291.9|8308.4|8293.4|8309.5|8294.5|8305.4|8290.4|11
1681470600000|2023-04-14 11:10:00|8308.1|8293.1|8313.5|8298.5|8313.5|8298.5|8306.4|8291.4|6
1681470900000|2023-04-14 11:15:00|8315.2|8300.2|8318.6|8303.6|8323.6|8308.6|8315.2|8300.2|5
1681471200000|2023-04-14 11:20:00|8318.7|8303.7|8317.2|8302.2|8325.7|8310.7|8316.7|8301.7|4
1681471500000|2023-04-14 11:25:00|8318.2|8303.2|8316.7|8301.7|8318.2|8303.2|8316.7|8301.7|2
1681471800000|2023-04-14 11:30:00|8315.7|8300.7|8327.2|8312.2|8327.7|8312.7|8315.6|8300.6|17
1681472100000|2023-04-14 11:35:00|8327|8312|8332.5|8317.5|8338.5|8323.5|8326.6|8311.6|20
1681472400000|2023-04-14 11:40:00|8332.7|8317.7|8329.1|8314.1|8340|8325|8328.2|8313.2|21
1681472700000|2023-04-14 11:45:00|8329.2|8314.2|8339.7|8324.7|8341.7|8326.7|8329.2|8314.2|20
1681473000000|2023-04-14 11:50:00|8338.2|8323.2|8346.7|8331.7|8349.1|8334.1|8338.2|8323.2|27
1681473300000|2023-04-14 11:55:00|8346.2|8331.2|8347.7|8332.7|8349|8334|8342.5|8327.5|12
1681473600000|2023-04-14 12:00:00|8348|8333|8327.8|8312.8|8349.5|8334.5|8321.8|8306.8|23
1681473900000|2023-04-14 12:05:00|8327.3|8312.3|8322|8307|8327.3|8312.3|8318.6|8303.6|22
1681474200000|2023-04-14 12:10:00|8322.1|8307.1|8324|8309|8326.3|8311.3|8318.5|8303.5|7
1681474500000|2023-04-14 12:15:00|8324.4|8309.4|8325|8310|8326.9|8311.9|8316.2|8301.2|13
1681474800000|2023-04-14 12:20:00|8324.1|8309.1|8316.2|8301.2|8329.3|8314.3|8316.2|8301.2|169
1681475100000|2023-04-14 12:25:00|8316.5|8301.5|8317.4|8302.4|8319.9|8304.9|8314.5|8299.5|111
1681475400000|2023-04-14 12:30:00|8317.2|8302.2|8305.2|8290.2|8325.4|8310.4|8303.8|8288.8|63
1681475700000|2023-04-14 12:35:00|8304.8|8289.8|8309.3|8294.3|8318.7|8303.7|8304.8|8289.8|24
1681476000000|2023-04-14 12:40:00|8306.2|8291.2|8300.3|8285.3|8309.6|8294.6|8295.9|8280.9|67
1681476300000|2023-04-14 12:45:00|8299.9|8284.9|8307|8292|8316|8301|8293.4|8278.4|41
1681476600000|2023-04-14 12:50:00|8307.4|8292.4|8307.3|8292.3|8315.1|8300.1|8306.3|8291.3|10
1681476900000|2023-04-14 12:55:00|8307.7|8292.7|8308.4|8293.4|8311.9|8296.9|8300.7|8285.7|23
1681477200000|2023-04-14 13:00:00|8309.2|8294.2|8306|8291|8319.8|8304.8|8301|8286|244
1681477500000|2023-04-14 13:05:00|8305.5|8290.5|8312.8|8297.8|8312.9|8297.9|8303.3|8288.3|27
1681477800000|2023-04-14 13:10:00|8312.4|8297.4|8323.6|8308.6|8324|8309|8312.4|8297.4|60
1681478100000|2023-04-14 13:15:00|8324|8309|8318|8303|8327|8312|8318|8303|37
1681478400000|2023-04-14 13:20:00|8317.6|8302.6|8320.5|8305.5|8322.6|8307.6|8313.3|8298.3|108
1681478700000|2023-04-14 13:25:00|8317|8302|8318.3|8303.3|8320|8305|8312.2|8297.2|31
1681479000000|2023-04-14 13:30:00|8317.8|8302.8|8327.7|8312.7|8329.6|8314.6|8308.9|8293.9|113
1681479300000|2023-04-14 13:35:00|8328.2|8313.2|8328|8313|8336.8|8321.8|8321|8306|195
1681479600000|2023-04-14 13:40:00|8327.6|8312.6|8337.1|8322.1|8338.5|8323.5|8327.1|8312.1|94
1681479900000|2023-04-14 13:45:00|8337.6|8322.6|8319.6|8304.6|8338.8|8323.8|8319.6|8304.6|175
1681480200000|2023-04-14 13:50:00|8320.9|8305.9|8323.9|8308.9|8326.8|8311.8|8306.4|8291.4|78
1681480500000|2023-04-14 13:55:00|8323.7|8308.7|8331.3|8316.3|8337.8|8322.8|8321.5|8306.5|93
1681480800000|2023-04-14 14:00:00|8328|8313|8322.1|8307.1|8328|8313|8308.9|8293.9|86
1681481100000|2023-04-14 14:05:00|8322.5|8307.5|8314.4|8299.4|8323.5|8308.5|8307.9|8292.9|245
1681481400000|2023-04-14 14:10:00|8316.1|8301.1|8327.1|8312.1|8327.6|8312.6|8315.6|8300.6|143
1681481700000|2023-04-14 14:15:00|8327.2|8312.2|8328.9|8313.9|8330.4|8315.4|8323.5|8308.5|67
1681482000000|2023-04-14 14:20:00|8329.4|8314.4|8317.4|8302.4|8334.5|8319.5|8316.9|8301.9|95
1681482300000|2023-04-14 14:25:00|8317.3|8302.3|8317.8|8302.8|8317.9|8302.9|8303.1|8288.1|166
1681482600000|2023-04-14 14:30:00|8317.4|8302.4|8314.3|8299.3|8317.4|8302.4|8305.4|8290.4|195
1681482900000|2023-04-14 14:35:00|8313.9|8298.9|8323.3|8308.3|8323.4|8308.4|8311.3|8296.3|30
1681483200000|2023-04-14 14:40:00|8323.8|8308.8|8303|8288|8325.9|8310.9|8296.5|8281.5|132
1681483500000|2023-04-14 14:45:00|8304.2|8289.2|8304.4|8289.4|8308.4|8293.4|8300.7|8285.7|191
1681483800000|2023-04-14 14:50:00|8303|8288|8309|8294|8310.9|8295.9|8297.4|8282.4|53
1681484100000|2023-04-14 14:55:00|8309.8|8294.8|8304.4|8289.4|8316.4|8301.4|8302.4|8287.4|41
1681484400000|2023-04-14 15:00:00|8304.3|8289.3|8308.3|8293.3|8312.9|8297.9|8298.9|8283.9|243
1681484700000|2023-04-14 15:05:00|8308.2|8293.2|8309.7|8294.7|8316.4|8301.4|8303.4|8288.4|87
1681485000000|2023-04-14 15:10:00|8309.2|8294.2|8317.8|8302.8|8325.2|8310.2|8307.6|8292.6|271
1681485300000|2023-04-14 15:15:00|8316.9|8301.9|8334|8319|8335|8320|8313.4|8298.4|82
1681485600000|2023-04-14 15:20:00|8334.5|8319.5|8327.4|8312.4|8345.1|8330.1|8327|8312|212
1681485900000|2023-04-14 15:25:00|8327|8312|8333.7|8318.7|8334.6|8319.6|8327|8312|93
1681486200000|2023-04-14 15:30:00|8333.3|8318.3|8336.8|8321.8|8345|8330|8325.2|8310.2|166
1681486500000|2023-04-14 15:35:00|8336.3|8321.3|8338.8|8323.8|8347.7|8332.7|8332.2|8317.2|191
1681486800000|2023-04-14 15:40:00|8338.5|8323.5|8324.9|8309.9|8339.1|8324.1|8322|8307|166
1681487100000|2023-04-14 15:45:00|8324.4|8309.4|8323.3|8308.3|8326.9|8311.9|8314.3|8299.3|125
1681487400000|2023-04-14 15:50:00|8321.8|8306.8|8342.5|8327.5|8343|8328|8317.8|8302.8|56
1681487700000|2023-04-14 15:55:00|8338.1|8323.1|8334.9|8319.9|8343|8328|8334.1|8319.1|77
1681488000000|2023-04-14 16:00:00|8335.8|8320.8|8328.6|8313.6|8342.9|8327.9|8327.1|8312.1|69
1681488300000|2023-04-14 16:05:00|8328.4|8313.4|8315.8|8300.8|8333.5|8318.5|8309.8|8294.8|120
1681488600000|2023-04-14 16:10:00|8315.7|8300.7|8312.8|8297.8|8315.7|8300.7|8309.3|8294.3|67
1681488900000|2023-04-14 16:15:00|8312.7|8297.7|8312.8|8297.8|8314.7|8299.7|8305.8|8290.8|73
1681489200000|2023-04-14 16:20:00|8313.2|8298.2|8314|8299|8316.7|8301.7|8308.7|8293.7|97
1681489500000|2023-04-14 16:25:00|8314.1|8299.1|8313.7|8298.7|8322.6|8307.6|8313.7|8298.7|105
1681489800000|2023-04-14 16:30:00|8313.9|8298.9|8324.8|8309.8|8331.4|8316.4|8313.9|8298.9|103
1681490100000|2023-04-14 16:35:00|8323.3|8308.3|8325|8310|8332.7|8317.7|8323.3|8308.3|81
1681490400000|2023-04-14 16:40:00|8324.5|8309.5|8313.7|8298.7|8326|8311|8312.2|8297.2|53
1681490700000|2023-04-14 16:45:00|8313.6|8298.6|8321.2|8306.2|8322.7|8307.7|8308.2|8293.2|63
1681491000000|2023-04-14 16:50:00|8321.7|8306.7|8321.3|8306.3|8323.7|8308.7|8319.8|8304.8|345
1681491300000|2023-04-14 16:55:00|8321.4|8306.4|8329.6|8314.6|8329.6|8314.6|8319.3|8304.3|80
1681491600000|2023-04-14 17:00:00|8332.5|8317.5|8319.9|8304.9|8332.5|8317.5|8319|8304|79
1681491900000|2023-04-14 17:05:00|8320.9|8305.9|8331.5|8316.5|8331.5|8316.5|8315.5|8300.5|81
1681492200000|2023-04-14 17:10:00|8332|8317|8320.7|8305.7|8337.5|8322.5|8314.6|8299.6|141
1681492500000|2023-04-14 17:15:00|8320.3|8305.3|8317.4|8302.4|8325.4|8310.4|8317.4|8302.4|50
1681492800000|2023-04-14 17:20:00|8315.8|8300.8|8315.1|8300.1|8317.6|8302.6|8309.5|8294.5|60
1681493100000|2023-04-14 17:25:00|8315.5|8300.5|8314.5|8299.5|8315.5|8300.5|8310.1|8295.1|40
1681493400000|2023-04-14 17:30:00|8314.4|8299.4|8311.5|8296.5|8317.5|8302.5|8307.4|8292.4|100
1681493700000|2023-04-14 17:35:00|8311.1|8296.1|8307.1|8292.1|8311.1|8296.1|8302.4|8287.4|117
1681494000000|2023-04-14 17:40:00|8307.2|8292.2|8305.5|8290.5|8313.6|8298.6|8300.8|8285.8|48
1681494300000|2023-04-14 17:45:00|8305.1|8290.1|8314.9|8299.9|8315.9|8300.9|8305.1|8290.1|85
1681494600000|2023-04-14 17:50:00|8312.4|8297.4|8312.3|8297.3|8319|8304|8310|8295|129
1681494900000|2023-04-14 17:55:00|8310.3|8295.3|8312.1|8297.1|8317.9|8302.9|8306.8|8291.8|357
1681495200000|2023-04-14 18:00:00|8312.9|8297.9|8300.5|8285.5|8313.3|8298.3|8300.5|8285.5|375
1681495500000|2023-04-14 18:05:00|8301|8286|8293.9|8278.9|8304.6|8289.6|8292.1|8277.1|560
1681495800000|2023-04-14 18:10:00|8293.5|8278.5|8307.8|8292.8|8307.8|8292.8|8290.9|8275.9|1419
1681496100000|2023-04-14 18:15:00|8307.4|8292.4|8306.3|8291.3|8307.8|8292.8|8298.6|8283.6|809
1681693200000|2023-04-17 01:00:00|8304|8289|8298.4|8283.4|8304|8289|8286.7|8271.7|48
1681693500000|2023-04-17 01:05:00|8298.5|8283.5|8281.9|8266.9|8299.9|8284.9|8281.4|8266.4|15
1681693800000|2023-04-17 01:10:00|8281.4|8266.4|8278.8|8263.8|8281.4|8266.4|8278.3|8263.3|10
1681694100000|2023-04-17 01:15:00|8279.5|8264.5|8284.7|8269.7|8284.7|8269.7|8279.5|8264.5|31
1681694400000|2023-04-17 01:20:00|8285.2|8270.2|8301.2|8286.2|8302.2|8287.2|8284.2|8269.2|25
1681694700000|2023-04-17 01:25:00|8301.3|8286.3|8303.7|8288.7|8309.9|8294.9|8301.2|8286.2|6
1681695000000|2023-04-17 01:30:00|8304.2|8289.2|8310|8295|8311.7|8296.7|8301.2|8286.2|7
1681695300000|2023-04-17 01:35:00|8310.3|8295.3|8312.6|8297.6|8318.7|8303.7|8310.3|8295.3|1
1681695600000|2023-04-17 01:40:00|8312.1|8297.1|8328.1|8313.1|8328.6|8313.6|8312.1|8297.1|0
1681695900000|2023-04-17 01:45:00|8328.5|8313.5|8321.2|8306.2|8334.6|8319.6|8321.2|8306.2|11
1681696200000|2023-04-17 01:50:00|8323.6|8308.6|8331.4|8316.4|8336.2|8321.2|8323.1|8308.1|8
1681696500000|2023-04-17 01:55:00|8330.4|8315.4|8331.8|8316.8|8331.8|8316.8|8329.4|8314.4|5
1681696800000|2023-04-17 02:00:00|8332.2|8317.2|8334.1|8319.1|8342.1|8327.1|8329.1|8314.1|4
1681697100000|2023-04-17 02:05:00|8334.2|8319.2|8342|8327|8343|8328|8333.7|8318.7|6
1681697400000|2023-04-17 02:10:00|8340.9|8325.9|8338.6|8323.6|8341.4|8326.4|8336.6|8321.6|4
1681697700000|2023-04-17 02:15:00|8339.6|8324.6|8341.6|8326.6|8341.6|8326.6|8339.1|8324.1|0
1681698000000|2023-04-17 02:20:00|8341.1|8326.1|8334.9|8319.9|8341.1|8326.1|8334.9|8319.9|28
1681698300000|2023-04-17 02:25:00|8335|8320|8331.3|8316.3|8335.4|8320.4|8331.3|8316.3|30
1681698600000|2023-04-17 02:30:00|8333.3|8318.3|8336.3|8321.3|8336.3|8321.3|8333.3|8318.3|0
1681698900000|2023-04-17 02:35:00|8336.4|8321.4|8335.8|8320.8|8338.8|8323.8|8330.9|8315.9|1
1681699200000|2023-04-17 02:40:00|8337.8|8322.8|8341.8|8326.8|8345.3|8330.3|8337.8|8322.8|1
1681699500000|2023-04-17 02:45:00|8342|8327|8346.2|8331.2|8346.3|8331.3|8342|8327|18
1681699800000|2023-04-17 02:50:00|8346.3|8331.3|8347.3|8332.3|8348.4|8333.4|8345.3|8330.3|19
1681700100000|2023-04-17 02:55:00|8347|8332|8344.8|8329.8|8347|8332|8344.8|8329.8|0
1681700400000|2023-04-17 03:00:00|8345.3|8330.3|8348.9|8333.9|8348.9|8333.9|8345.3|8330.3|11
1681700700000|2023-04-17 03:05:00|8349.4|8334.4|8347.8|8332.8|8349.4|8334.4|8343.8|8328.8|9
1681701000000|2023-04-17 03:10:00|8346.8|8331.8|8344.9|8329.9|8346.8|8331.8|8344.8|8329.8|0
1681701300000|2023-04-17 03:15:00|8345.4|8330.4|8345.8|8330.8|8346.3|8331.3|8343.9|8328.9|1
1681701600000|2023-04-17 03:20:00|8346.1|8331.1|8350.3|8335.3|8350.3|8335.3|8346.1|8331.1|0
1681701900000|2023-04-17 03:25:00|8350.2|8335.2|8356.4|8341.4|8356.7|8341.7|8349.3|8334.3|15
1681702200000|2023-04-17 03:30:00|8355.8|8340.8|8354.8|8339.8|8355.8|8340.8|8354.4|8339.4|1
1681702500000|2023-04-17 03:35:00|8352|8337|8349.4|8334.4|8352.9|8337.9|8349.4|8334.4|0
1681702800000|2023-04-17 03:40:00|8349.9|8334.9|8349.9|8334.9|8349.9|8334.9|8349.9|8334.9|0
1681703100000|2023-04-17 03:45:00|8348|8333|8345.5|8330.5|8348|8333|8345.5|8330.5|0
1681703400000|2023-04-17 03:50:00|8345.4|8330.4|8344.3|8329.3|8348.2|8333.2|8341.9|8326.9|10
1681703700000|2023-04-17 03:55:00|8344.4|8329.4|8349.6|8334.6|8349.6|8334.6|8344.4|8329.4|13
1681704000000|2023-04-17 04:00:00|8350|8335|8350|8335|8350|8335|8350|8335|0
1681704600000|2023-04-17 04:10:00|8350.9|8335.9|8350|8335|8350.9|8335.9|8350|8335|0
1681705200000|2023-04-17 04:20:00|8350.4|8335.4|8350.4|8335.4|8350.4|8335.4|8349.6|8334.6|0
1681705500000|2023-04-17 04:25:00|8350|8335|8350.4|8335.4|8350.4|8335.4|8349.5|8334.5|0
1681705800000|2023-04-17 04:30:00|8349.9|8334.9|8349|8334|8349.9|8334.9|8349|8334|0
1681706100000|2023-04-17 04:35:00|8349.5|8334.5|8349.5|8334.5|8349.5|8334.5|8349|8334|1
1681706400000|2023-04-17 04:40:00|8349|8334|8349|8334|8349.5|8334.5|8349|8334|2
1681706700000|2023-04-17 04:45:00|8348.5|8333.5|8348.5|8333.5|8349|8334|8347.2|8332.2|5
1681707000000|2023-04-17 04:50:00|8349.4|8334.4|8347.8|8332.8|8349.5|8334.5|8347.8|8332.8|0
1681707300000|2023-04-17 04:55:00|8348.3|8333.3|8344.8|8329.8|8348.3|8333.3|8344.3|8329.3|0
1681707600000|2023-04-17 05:00:00|8344.3|8329.3|8343.9|8328.9|8344.8|8329.8|8343.2|8328.2|1
1681707900000|2023-04-17 05:05:00|8344.8|8329.8|8338.3|8323.3|8344.8|8329.8|8338.3|8323.3|8
1681708200000|2023-04-17 05:10:00|8338.4|8323.4|8338.4|8323.4|8338.4|8323.4|8338.4|8323.4|1
1681708500000|2023-04-17 05:15:00|8340.7|8325.7|8341.5|8326.5|8342.5|8327.5|8338.9|8323.9|8
1681708800000|2023-04-17 05:20:00|8341.4|8326.4|8340.5|8325.5|8341.4|8326.4|8340.5|8325.5|0
1681709100000|2023-04-17 05:25:00|8341.5|8326.5|8343.9|8328.9|8343.9|8328.9|8341.5|8326.5|0
1681709400000|2023-04-17 05:30:00|8343.4|8328.4|8347|8332|8351.5|8336.5|8343.4|8328.4|16
1681709700000|2023-04-17 05:35:00|8346|8331|8342.7|8327.7|8350|8335|8342.1|8327.1|4
1681710000000|2023-04-17 05:40:00|8342.6|8327.6|8345|8330|8346|8331|8342.2|8327.2|2
1681710300000|2023-04-17 05:45:00|8344.1|8329.1|8351.1|8336.1|8351.5|8336.5|8341.7|8326.7|0
1681710600000|2023-04-17 05:50:00|8351.2|8336.2|8353.1|8338.1|8353.6|8338.6|8346.1|8331.1|1
1681710900000|2023-04-17 05:55:00|8353.5|8338.5|8343.5|8328.5|8353.6|8338.6|8343|8328|7
1681711200000|2023-04-17 06:00:00|8343.6|8328.6|8346.5|8331.5|8353.5|8338.5|8343.6|8328.6|3
1681711500000|2023-04-17 06:05:00|8346.6|8331.6|8347|8332|8349.9|8334.9|8346.6|8331.6|0
1681711800000|2023-04-17 06:10:00|8347.5|8332.5|8346.9|8331.9|8348.1|8333.1|8343.5|8328.5|0
1681712100000|2023-04-17 06:15:00|8346|8331|8344.5|8329.5|8346|8331|8343.1|8328.1|0
1681712400000|2023-04-17 06:20:00|8345.5|8330.5|8343|8328|8347.5|8332.5|8341.6|8326.6|0
1681712700000|2023-04-17 06:25:00|8343.5|8328.5|8345|8330|8345.5|8330.5|8343|8328|0
1681713000000|2023-04-17 06:30:00|8344.9|8329.9|8343.1|8328.1|8346.6|8331.6|8342|8327|4
1681713300000|2023-04-17 06:35:00|8342.8|8327.8|8341.8|8326.8|8346.1|8331.1|8341.8|8326.8|11
1681713600000|2023-04-17 06:40:00|8342.3|8327.3|8353.8|8338.8|8353.8|8338.8|8342.3|8327.3|28
1681713900000|2023-04-17 06:45:00|8351.3|8336.3|8350.3|8335.3|8351.7|8336.7|8350.3|8335.3|7
1681714200000|2023-04-17 06:50:00|8349.8|8334.8|8344.2|8329.2|8350.3|8335.3|8343.7|8328.7|11
1681714500000|2023-04-17 06:55:00|8344.3|8329.3|8346.7|8331.7|8348.6|8333.6|8343.7|8328.7|4
1681714800000|2023-04-17 07:00:00|8346.8|8331.8|8350|8335|8350|8335|8341.2|8326.2|27
1681715100000|2023-04-17 07:05:00|8350.1|8335.1|8342.7|8327.7|8351.1|8336.1|8342.2|8327.2|1
1681715400000|2023-04-17 07:10:00|8343.2|8328.2|8346.2|8331.2|8349|8334|8342.2|8327.2|3
1681715700000|2023-04-17 07:15:00|8345.7|8330.7|8344.2|8329.2|8346.2|8331.2|8341.2|8326.2|0
1681716000000|2023-04-17 07:20:00|8344.7|8329.7|8349.3|8334.3|8351|8336|8344.7|8329.7|2
1681716300000|2023-04-17 07:25:00|8348.8|8333.8|8345.7|8330.7|8349.3|8334.3|8343.8|8328.8|8
1681716600000|2023-04-17 07:30:00|8345.6|8330.6|8347.5|8332.5|8347.5|8332.5|8343.1|8328.1|22
1681716900000|2023-04-17 07:35:00|8348|8333|8343.7|8328.7|8349.5|8334.5|8342.1|8327.1|12
1681717200000|2023-04-17 07:40:00|8344.2|8329.2|8342.8|8327.8|8344.7|8329.7|8341.3|8326.3|6
1681717500000|2023-04-17 07:45:00|8342.9|8327.9|8345|8330|8347.3|8332.3|8342.3|8327.3|13
1681717800000|2023-04-17 07:50:00|8345.9|8330.9|8350.3|8335.3|8350.8|8335.8|8344.3|8329.3|57
1681718100000|2023-04-17 07:55:00|8352.2|8337.2|8354.8|8339.8|8355.3|8340.3|8348.8|8333.8|22
1681718400000|2023-04-17 08:00:00|8354.3|8339.3|8358.1|8343.1|8359.5|8344.5|8352.3|8337.3|15
1681718700000|2023-04-17 08:05:00|8355.7|8340.7|8354.3|8339.3|8356.2|8341.2|8353.3|8338.3|14
1681719000000|2023-04-17 08:10:00|8353.8|8338.8|8352.6|8337.6|8354.1|8339.1|8350.7|8335.7|13
1681719300000|2023-04-17 08:15:00|8352.7|8337.7|8347.2|8332.2|8352.7|8337.7|8344.1|8329.1|12
1681719600000|2023-04-17 08:20:00|8347.3|8332.3|8349.4|8334.4|8353.3|8338.3|8346.8|8331.8|21
1681719900000|2023-04-17 08:25:00|8347.4|8332.4|8346.9|8331.9|8348.4|8333.4|8345.5|8330.5|3
1681720200000|2023-04-17 08:30:00|8347.4|8332.4|8335.4|8320.4|8347.9|8332.9|8335.4|8320.4|26
1681720500000|2023-04-17 08:35:00|8336.9|8321.9|8338.4|8323.4|8343.5|8328.5|8336.9|8321.9|7
1681720800000|2023-04-17 08:40:00|8338.3|8323.3|8340|8325|8340.4|8325.4|8333.4|8318.4|22
1681721100000|2023-04-17 08:45:00|8340.5|8325.5|8339.5|8324.5|8340.5|8325.5|8331|8316|2
1681721400000|2023-04-17 08:50:00|8339.4|8324.4|8330.5|8315.5|8343|8328|8329|8314|9
1681721700000|2023-04-17 08:55:00|8331.5|8316.5|8331|8316|8334.4|8319.4|8330.5|8315.5|0
1681722000000|2023-04-17 09:00:00|8330|8315|8339.6|8324.6|8340.5|8325.5|8330|8315|8
1681722300000|2023-04-17 09:05:00|8340.1|8325.1|8333.1|8318.1|8340.1|8325.1|8333.1|8318.1|0
1681722600000|2023-04-17 09:10:00|8333.6|8318.6|8331.6|8316.6|8333.6|8318.6|8330.1|8315.1|1
1681722900000|2023-04-17 09:15:00|8332.1|8317.1|8328.7|8313.7|8335.1|8320.1|8327.7|8312.7|4
1681723200000|2023-04-17 09:20:00|8327.7|8312.7|8330.7|8315.7|8333.3|8318.3|8327.7|8312.7|24
1681723500000|2023-04-17 09:25:00|8330.8|8315.8|8338.7|8323.7|8340.7|8325.7|8330.8|8315.8|7
1681723800000|2023-04-17 09:30:00|8339.2|8324.2|8340.7|8325.7|8341.7|8326.7|8338.7|8323.7|1
1681724100000|2023-04-17 09:35:00|8340.6|8325.6|8337.2|8322.2|8340.6|8325.6|8337.2|8322.2|0
1681724400000|2023-04-17 09:40:00|8335.7|8320.7|8335.7|8320.7|8336.7|8321.7|8334.7|8319.7|3
1681724700000|2023-04-17 09:45:00|8335.2|8320.2|8342.8|8327.8|8343.2|8328.2|8335.2|8320.2|18
1681725000000|2023-04-17 09:50:00|8342.3|8327.3|8343.7|8328.7|8343.8|8328.8|8341.8|8326.8|11
1681725300000|2023-04-17 09:55:00|8340.2|8325.2|8342.2|8327.2|8345.1|8330.1|8339.7|8324.7|1
1681725600000|2023-04-17 10:00:00|8342.8|8327.8|8343.3|8328.3|8347.8|8332.8|8342.4|8327.4|23
1681725900000|2023-04-17 10:05:00|8343.7|8328.7|8343.3|8328.3|8343.7|8328.7|8342.4|8327.4|1
1681726200000|2023-04-17 10:10:00|8344.2|8329.2|8345.6|8330.6|8346.1|8331.1|8343.7|8328.7|4
1681726500000|2023-04-17 10:15:00|8346|8331|8343.2|8328.2|8346.5|8331.5|8341.8|8326.8|6
1681726800000|2023-04-17 10:20:00|8344.2|8329.2|8345.8|8330.8|8347.3|8332.3|8343.7|8328.7|3
1681727100000|2023-04-17 10:25:00|8345.2|8330.2|8345.5|8330.5|8347.2|8332.2|8344.3|8329.3|9
1681727400000|2023-04-17 10:30:00|8345.6|8330.6|8346.1|8331.1|8348.1|8333.1|8345.1|8330.1|9
1681727700000|2023-04-17 10:35:00|8345.6|8330.6|8345.6|8330.6|8348.6|8333.6|8345.1|8330.1|3
1681728000000|2023-04-17 10:40:00|8345.7|8330.7|8344.3|8329.3|8346.1|8331.1|8342.2|8327.2|10
1681728300000|2023-04-17 10:45:00|8344.7|8329.7|8354.6|8339.6|8355.5|8340.5|8344.7|8329.7|14
1681728600000|2023-04-17 10:50:00|8354.1|8339.1|8346.1|8331.1|8354.1|8339.1|8346.1|8331.1|7
1681728900000|2023-04-17 10:55:00|8346|8331|8346.2|8331.2|8348|8333|8343.2|8328.2|4
1681729200000|2023-04-17 11:00:00|8346.7|8331.7|8353.7|8338.7|8353.7|8338.7|8346.2|8331.2|10
1681729500000|2023-04-17 11:05:00|8353.6|8338.6|8354.1|8339.1|8354.6|8339.6|8350.6|8335.6|4
1681729800000|2023-04-17 11:10:00|8354.2|8339.2|8351.2|8336.2|8355.5|8340.5|8350.6|8335.6|7
1681730100000|2023-04-17 11:15:00|8351.1|8336.1|8344.3|8329.3|8351.1|8336.1|8344.3|8329.3|12
1681730400000|2023-04-17 11:20:00|8344.2|8329.2|8342.6|8327.6|8345.3|8330.3|8341.4|8326.4|84
1681730700000|2023-04-17 11:25:00|8343|8328|8343.4|8328.4|8344|8329|8342.5|8327.5|55
1681731000000|2023-04-17 11:30:00|8342.5|8327.5|8342.7|8327.7|8342.7|8327.7|8340.9|8325.9|11
1681731300000|2023-04-17 11:35:00|8342.3|8327.3|8340.3|8325.3|8342.7|8327.7|8340.3|8325.3|10
1681731600000|2023-04-17 11:40:00|8339.8|8324.8|8337.1|8322.1|8339.8|8324.8|8337.1|8322.1|18
1681731900000|2023-04-17 11:45:00|8337.6|8322.6|8337.8|8322.8|8339.6|8324.6|8336.6|8321.6|30
1681732200000|2023-04-17 11:50:00|8336.9|8321.9|8337.9|8322.9|8342.3|8327.3|8336.9|8321.9|9
1681732500000|2023-04-17 11:55:00|8337.8|8322.8|8339|8324|8339.5|8324.5|8335.1|8320.1|32
1681732800000|2023-04-17 12:00:00|8338.5|8323.5|8329.5|8314.5|8338.5|8323.5|8324.8|8309.8|69
1681733100000|2023-04-17 12:05:00|8331|8316|8335.9|8320.9|8338.4|8323.4|8327.4|8312.4|5
1681733400000|2023-04-17 12:10:00|8336|8321|8322.1|8307.1|8336|8321|8319.2|8304.2|22
1681733700000|2023-04-17 12:15:00|8322|8307|8317.2|8302.2|8326.7|8311.7|8317.2|8302.2|53
1681734000000|2023-04-17 12:20:00|8316.7|8301.7|8290.5|8275.5|8321.2|8306.2|8290.5|8275.5|59
1681734300000|2023-04-17 12:25:00|8290.1|8275.1|8295|8280|8306|8291|8290.1|8275.1|57
1681734600000|2023-04-17 12:30:00|8291.5|8276.5|8295.1|8280.1|8303|8288|8291.1|8276.1|35
1681734900000|2023-04-17 12:35:00|8295.6|8280.6|8297.7|8282.7|8304.1|8289.1|8293.1|8278.1|18
1681735200000|2023-04-17 12:40:00|8298.6|8283.6|8305|8290|8307.3|8292.3|8298.6|8283.6|51
1681735500000|2023-04-17 12:45:00|8305.5|8290.5|8313.4|8298.4|8322|8307|8305.5|8290.5|38
1681735800000|2023-04-17 12:50:00|8313.5|8298.5|8309.8|8294.8|8316.2|8301.2|8305.2|8290.2|31
1681736100000|2023-04-17 12:55:00|8310|8295|8311.1|8296.1|8317.1|8302.1|8309.6|8294.6|26
1681736400000|2023-04-17 13:00:00|8313.2|8298.2|8331.4|8316.4|8333.9|8318.9|8313.1|8298.1|37
1681736700000|2023-04-17 13:05:00|8335.8|8320.8|8333.7|8318.7|8335.8|8320.8|8324.7|8309.7|52
1681737000000|2023-04-17 13:10:00|8334.1|8319.1|8335.5|8320.5|8338.7|8323.7|8329.4|8314.4|31
1681737300000|2023-04-17 13:15:00|8336|8321|8330|8315|8336.5|8321.5|8329.5|8314.5|25
1681737600000|2023-04-17 13:20:00|8330.1|8315.1|8330.8|8315.8|8335.4|8320.4|8327.3|8312.3|34
1681737900000|2023-04-17 13:25:00|8330.3|8315.3|8329.1|8314.1|8335.8|8320.8|8328.3|8313.3|31
1681738200000|2023-04-17 13:30:00|8328.6|8313.6|8321.4|8306.4|8331.1|8316.1|8316.9|8301.9|59
1681738500000|2023-04-17 13:35:00|8320.4|8305.4|8310.9|8295.9|8325.3|8310.3|8310.9|8295.9|41
1681738800000|2023-04-17 13:40:00|8310.5|8295.5|8322.8|8307.8|8325.4|8310.4|8309.1|8294.1|30
1681739100000|2023-04-17 13:45:00|8321.7|8306.7|8305.9|8290.9|8325.8|8310.8|8301.9|8286.9|53
1681739400000|2023-04-17 13:50:00|8304.4|8289.4|8292.1|8277.1|8311.5|8296.5|8292|8277|41
1681739700000|2023-04-17 13:55:00|8292.5|8277.5|8284.2|8269.2|8294.4|8279.4|8284.2|8269.2|50
1681740000000|2023-04-17 14:00:00|8284.6|8269.6|8288.9|8273.9|8296.7|8281.7|8281.4|8266.4|59
1681740300000|2023-04-17 14:05:00|8289.1|8274.1|8304.6|8289.6|8306.2|8291.2|8287.4|8272.4|83
1681740600000|2023-04-17 14:10:00|8304.1|8289.1|8305.8|8290.8|8307.2|8292.2|8303.2|8288.2|30
1681740900000|2023-04-17 14:15:00|8305.3|8290.3|8295.4|8280.4|8306.8|8291.8|8293.9|8278.9|91
1681741200000|2023-04-17 14:20:00|8295.5|8280.5|8296.7|8281.7|8298.9|8283.9|8293.3|8278.3|30
1681741500000|2023-04-17 14:25:00|8296.9|8281.9|8294.1|8279.1|8315.1|8300.1|8294.1|8279.1|72
1681741800000|2023-04-17 14:30:00|8293.6|8278.6|8310.4|8295.4|8318|8303|8293.6|8278.6|92
1681742100000|2023-04-17 14:35:00|8309.9|8294.9|8307.3|8292.3|8315.9|8300.9|8295.1|8280.1|111
1681742400000|2023-04-17 14:40:00|8304.8|8289.8|8313|8298|8314.4|8299.4|8298.4|8283.4|152
1681742700000|2023-04-17 14:45:00|8313.1|8298.1|8322|8307|8322.5|8307.5|8306.3|8291.3|100
1681743000000|2023-04-17 14:50:00|8322.1|8307.1|8316.7|8301.7|8322.6|8307.6|8313.7|8298.7|61
1681743300000|2023-04-17 14:55:00|8317.2|8302.2|8316.7|8301.7|8320.2|8305.2|8304.3|8289.3|89
1681743600000|2023-04-17 15:00:00|8317.1|8302.1|8322|8307|8332.5|8317.5|8316.1|8301.1|113
1681743900000|2023-04-17 15:05:00|8322.5|8307.5|8307.4|8292.4|8323.9|8308.9|8307.4|8292.4|88
1681744200000|2023-04-17 15:10:00|8305.5|8290.5|8290.1|8275.1|8305.5|8290.5|8284.5|8269.5|123
1681744500000|2023-04-17 15:15:00|8289.6|8274.6|8304.6|8289.6|8310.5|8295.5|8289.1|8274.1|113
1681744800000|2023-04-17 15:20:00|8302.1|8287.1|8293.3|8278.3|8302.6|8287.6|8290.7|8275.7|153
1681745100000|2023-04-17 15:25:00|8293.4|8278.4|8302.4|8287.4|8302.4|8287.4|8291.3|8276.3|95
1681745400000|2023-04-17 15:30:00|8302.8|8287.8|8313.9|8298.9|8319|8304|8300.4|8285.4|110
1681745700000|2023-04-17 15:35:00|8314.4|8299.4|8308.7|8293.7|8315.9|8300.9|8304.8|8289.8|107
1681746000000|2023-04-17 15:40:00|8308.8|8293.8|8307.9|8292.9|8320.3|8305.3|8305.4|8290.4|102
1681746300000|2023-04-17 15:45:00|8307.4|8292.4|8316.9|8301.9|8319.3|8304.3|8305.4|8290.4|90
1681746600000|2023-04-17 15:50:00|8317.4|8302.4|8323.4|8308.4|8329.7|8314.7|8310.9|8295.9|124
1681746900000|2023-04-17 15:55:00|8323.9|8308.9|8324.5|8309.5|8333.4|8318.4|8323.9|8308.9|127
1681747200000|2023-04-17 16:00:00|8324.6|8309.6|8328.5|8313.5|8331.9|8316.9|8318.9|8303.9|137
1681747500000|2023-04-17 16:05:00|8329|8314|8333.4|8318.4|8334.8|8319.8|8322.5|8307.5|106
1681747800000|2023-04-17 16:10:00|8331.5|8316.5|8324.3|8309.3|8334.3|8319.3|8319.1|8304.1|115
1681748100000|2023-04-17 16:15:00|8323.3|8308.3|8334.5|8319.5|8341.5|8326.5|8323.3|8308.3|155
1681748400000|2023-04-17 16:20:00|8334.9|8319.9|8325.3|8310.3|8340|8325|8323.7|8308.7|154
1681748700000|2023-04-17 16:25:00|8325.8|8310.8|8345.3|8330.3|8347.8|8332.8|8325.8|8310.8|148
1681749000000|2023-04-17 16:30:00|8345.4|8330.4|8345.9|8330.9|8348.3|8333.3|8343.8|8328.8|222
1681749300000|2023-04-17 16:35:00|8345.4|8330.4|8348|8333|8352.4|8337.4|8345.4|8330.4|172
1681749600000|2023-04-17 16:40:00|8345.7|8330.7|8357|8342|8357.5|8342.5|8345.4|8330.4|293
1681749900000|2023-04-17 16:45:00|8357.1|8342.1|8352|8337|8357.8|8342.8|8350.2|8335.2|127
1681750200000|2023-04-17 16:50:00|8352.1|8337.1|8351.3|8336.3|8354.9|8339.9|8349.4|8334.4|116
1681750500000|2023-04-17 16:55:00|8352.2|8337.2|8352.9|8337.9|8356.4|8341.4|8344|8329|136
1681750800000|2023-04-17 17:00:00|8353|8338|8351.7|8336.7|8357.4|8342.4|8348.3|8333.3|86
1681751100000|2023-04-17 17:05:00|8352.1|8337.1|8394.1|8379.1|8400|8385|8351.2|8336.2|221
1681751400000|2023-04-17 17:10:00|8394.2|8379.2|8402.1|8387.1|8406.4|8391.4|8393.2|8378.2|508
1681751700000|2023-04-17 17:15:00|8401.6|8386.6|8387.6|8372.6|8409.2|8394.2|8384.4|8369.4|118
1681752000000|2023-04-17 17:20:00|8388.1|8373.1|8382.1|8367.1|8388.2|8373.2|8378.9|8363.9|110
1681752300000|2023-04-17 17:25:00|8382.6|8367.6|8386.3|8371.3|8391.3|8376.3|8379.9|8364.9|69
1681752600000|2023-04-17 17:30:00|8386.2|8371.2|8389.2|8374.2|8395.9|8380.9|8382.3|8367.3|80
1681752900000|2023-04-17 17:35:00|8389.7|8374.7|8400.3|8385.3|8400.8|8385.8|8388.4|8373.4|71
1681753200000|2023-04-17 17:40:00|8401.2|8386.2|8393.6|8378.6|8401.6|8386.6|8390.6|8375.6|134
1681753500000|2023-04-17 17:45:00|8394.5|8379.5|8381.4|8366.4|8395.5|8380.5|8381.4|8366.4|84
1681753800000|2023-04-17 17:50:00|8381.3|8366.3|8360.6|8345.6|8384.4|8369.4|8360.6|8345.6|104
1681754100000|2023-04-17 17:55:00|8360.7|8345.7|8344|8329|8361.1|8346.1|8316.9|8301.9|144
1681754400000|2023-04-17 18:00:00|8343.6|8328.6|8343.4|8328.4|8355.1|8340.1|8341.5|8326.5|134
1681754700000|2023-04-17 18:05:00|8342.4|8327.4|8336.4|8321.4|8351.5|8336.5|8334.3|8319.3|159
1681755000000|2023-04-17 18:10:00|8335.9|8320.9|8341.2|8326.2|8342.3|8327.3|8316.9|8301.9|614
1681755300000|2023-04-17 18:15:00|8340.8|8325.8|8338.9|8323.9|8340.8|8325.8|8331.9|8316.9|192
1681755600000|2023-04-17 18:20:00|8338|8323|8338|8323|8338|8323|8338|8323|0
1681779600000|2023-04-18 01:00:00|8342.5|8327.5|8352.2|8337.2|8352.8|8337.8|8326|8305.4|32
1681779900000|2023-04-18 01:05:00|8352.1|8337.1|8345.8|8330.8|8352.1|8337.1|8344.7|8329.7|3
1681780200000|2023-04-18 01:10:00|8346.8|8331.8|8350.3|8335.3|8350.8|8335.8|8345.8|8330.8|1
1681780500000|2023-04-18 01:15:00|8350.2|8335.2|8344.3|8329.3|8350.8|8335.8|8344.3|8329.3|1
1681780800000|2023-04-18 01:20:00|8344.8|8329.8|8340.3|8325.3|8347.8|8332.8|8339.8|8324.8|1
1681781100000|2023-04-18 01:25:00|8340.2|8325.2|8344.8|8329.8|8344.8|8329.8|8334.3|8319.3|1
1681781400000|2023-04-18 01:30:00|8345.3|8330.3|8346.3|8331.3|8346.8|8331.8|8340.3|8325.3|0
1681781700000|2023-04-18 01:35:00|8346.1|8331.1|8353.8|8338.8|8353.8|8338.8|8344.3|8329.3|1
1681782000000|2023-04-18 01:40:00|8356.5|8341.5|8362.3|8347.3|8363.3|8348.3|8356.5|8341.5|4
1681782300000|2023-04-18 01:45:00|8362.2|8347.2|8361.7|8346.7|8362.3|8347.3|8360.8|8345.8|0
1681782600000|2023-04-18 01:50:00|8361.2|8346.2|8365.2|8350.2|8366.3|8351.3|8361.2|8346.2|2
1681782900000|2023-04-18 01:55:00|8365.3|8350.3|8369.7|8354.7|8370.2|8355.2|8365.3|8350.3|2
1681783200000|2023-04-18 02:00:00|8370.7|8355.7|8366.7|8351.7|8376.6|8361.6|8366.2|8351.2|0
1681783500000|2023-04-18 02:05:00|8366.8|8351.8|8377.2|8362.2|8377.2|8362.2|8365.2|8350.2|72
1681783800000|2023-04-18 02:10:00|8377|8362|8375|8360|8377|8362|8371.7|8356.7|44
1681784100000|2023-04-18 02:15:00|8375.5|8360.5|8380.9|8365.9|8381.9|8366.9|8375.5|8360.5|8
1681784400000|2023-04-18 02:20:00|8380.4|8365.4|8378.7|8363.7|8381.4|8366.4|8375.4|8360.4|80
1681784700000|2023-04-18 02:25:00|8378.6|8363.6|8379.2|8364.2|8379.7|8364.7|8376.2|8361.2|0
1681785000000|2023-04-18 02:30:00|8378.2|8363.2|8377.1|8362.1|8378.2|8363.2|8376.2|8361.2|69
1681785300000|2023-04-18 02:35:00|8377|8362|8377.1|8362.1|8377.2|8362.2|8374.1|8359.1|3
1681785600000|2023-04-18 02:40:00|8378.1|8363.1|8380.1|8365.1|8380.1|8365.1|8377.6|8362.6|0
1681785900000|2023-04-18 02:45:00|8379.6|8364.6|8377.7|8362.7|8380.1|8365.1|8376.1|8361.1|10
1681786200000|2023-04-18 02:50:00|8377.9|8362.9|8381.7|8366.7|8381.7|8366.7|8377.9|8362.9|0
1681786500000|2023-04-18 02:55:00|8381.2|8366.2|8381.2|8366.2|8381.2|8366.2|8381.2|8366.2|0
1681786800000|2023-04-18 03:00:00|8381.1|8366.1|8384.1|8369.1|8384.5|8369.5|8380.2|8365.2|12
1681787100000|2023-04-18 03:05:00|8384.6|8369.6|8382.6|8367.6|8384.6|8369.6|8381.6|8366.6|1
1681787400000|2023-04-18 03:10:00|8383.1|8368.1|8384.1|8369.1|8384.1|8369.1|8383.1|8368.1|28
1681787700000|2023-04-18 03:15:00|8384|8369|8381.6|8366.6|8384.1|8369.1|8381.1|8366.1|0
1681788000000|2023-04-18 03:20:00|8381.1|8366.1|8384.6|8369.6|8384.6|8369.6|8380.5|8365.5|6
1681788300000|2023-04-18 03:25:00|8384.1|8369.1|8383.2|8368.2|8384.6|8369.6|8382.2|8367.2|29
1681788600000|2023-04-18 03:30:00|8382.7|8367.7|8380.8|8365.8|8383.2|8368.2|8380.8|8365.8|0
1681788900000|2023-04-18 03:35:00|8381.3|8366.3|8380.8|8365.8|8381.3|8366.3|8380.8|8365.8|0
1681789200000|2023-04-18 03:40:00|8380.7|8365.7|8380.4|8365.4|8380.7|8365.7|8379.4|8364.4|0
1681789500000|2023-04-18 03:45:00|8379.9|8364.9|8381.3|8366.3|8381.3|8366.3|8379.9|8364.9|0
1681789800000|2023-04-18 03:50:00|8381.2|8366.2|8379.7|8364.7|8381.2|8366.2|8379.2|8364.2|0
1681790100000|2023-04-18 03:55:00|8381.1|8366.1|8381.1|8366.1|8381.1|8366.1|8380.6|8365.6|1
1681790400000|2023-04-18 04:00:00|8380.6|8365.6|8381.1|8366.1|8381.1|8366.1|8380.6|8365.6|0
1681790700000|2023-04-18 04:05:00|8379.3|8364.3|8379.8|8364.8|8380.2|8365.2|8379.3|8364.3|0
1681791000000|2023-04-18 04:10:00|8380.2|8365.2|8381.1|8366.1|8381.1|8366.1|8379.3|8364.3|0
1681791300000|2023-04-18 04:15:00|8382.3|8367.3|8386.6|8371.6|8386.6|8371.6|8382.3|8367.3|5
1681791600000|2023-04-18 04:20:00|8385.7|8370.7|8387.1|8372.1|8388.1|8373.1|8384.2|8369.2|0
1681791900000|2023-04-18 04:25:00|8386.7|8371.7|8384.7|8369.7|8387.1|8372.1|8383.7|8368.7|0
1681792200000|2023-04-18 04:30:00|8384.2|8369.2|8382.2|8367.2|8384.7|8369.7|8381.3|8366.3|0
1681792500000|2023-04-18 04:35:00|8381.8|8366.8|8381.3|8366.3|8381.8|8366.8|8381.3|8366.3|0
1681792800000|2023-04-18 04:40:00|8381.4|8366.4|8380.3|8365.3|8384.7|8369.7|8379.8|8364.8|0
1681793100000|2023-04-18 04:45:00|8379.8|8364.8|8379.3|8364.3|8380.3|8365.3|8379.3|8364.3|0
1681793400000|2023-04-18 04:50:00|8382.3|8367.3|8381.8|8366.8|8382.3|8367.3|8381.8|8366.8|4
1681793700000|2023-04-18 04:55:00|8382.3|8367.3|8381.8|8366.8|8382.3|8367.3|8381.8|8366.8|0
1681794000000|2023-04-18 05:00:00|8381.7|8366.7|8380.3|8365.3|8381.7|8366.7|8380.3|8365.3|0
1681794300000|2023-04-18 05:05:00|8380.2|8365.2|8379.3|8364.3|8380.2|8365.2|8379.3|8364.3|0
1681794600000|2023-04-18 05:10:00|8379.8|8364.8|8379.1|8364.1|8379.8|8364.8|8379.1|8364.1|0
1681794900000|2023-04-18 05:15:00|8379.6|8364.6|8379.1|8364.1|8379.6|8364.6|8379.1|8364.1|2
1681795200000|2023-04-18 05:20:00|8381.2|8366.2|8381.2|8366.2|8381.2|8366.2|8381.2|8366.2|1
1681795500000|2023-04-18 05:25:00|8380.2|8365.2|8380.2|8365.2|8380.3|8365.3|8380.2|8365.2|1
1681795800000|2023-04-18 05:30:00|8380.4|8365.4|8382.2|8367.2|8382.3|8367.3|8380.4|8365.4|2
1681796100000|2023-04-18 05:35:00|8382.3|8367.3|8383.8|8368.8|8384.3|8369.3|8382.3|8367.3|14
1681796400000|2023-04-18 05:40:00|8384.8|8369.8|8384.4|8369.4|8384.8|8369.8|8384.4|8369.4|0
1681796700000|2023-04-18 05:45:00|8384.3|8369.3|8383.1|8368.1|8384.3|8369.3|8380.1|8365.1|29
1681797000000|2023-04-18 05:50:00|8383|8368|8382.6|8367.6|8383.1|8368.1|8381.1|8366.1|2
1681797300000|2023-04-18 05:55:00|8382.5|8367.5|8386.1|8371.1|8389|8374|8382.1|8367.1|8
1681797600000|2023-04-18 06:00:00|8385.6|8370.6|8371.1|8356.1|8385.6|8370.6|8371.1|8356.1|0
1681797900000|2023-04-18 06:05:00|8373.1|8358.1|8373.6|8358.6|8377.1|8362.1|8371.1|8356.1|0
1681798200000|2023-04-18 06:10:00|8372.1|8357.1|8382.6|8367.6|8383.1|8368.1|8372.1|8357.1|2
1681798500000|2023-04-18 06:15:00|8383.6|8368.6|8377.6|8362.6|8385.1|8370.1|8377.1|8362.1|2
1681798800000|2023-04-18 06:20:00|8378.1|8363.1|8378.4|8363.4|8382|8367|8373.4|8358.4|35
1681799100000|2023-04-18 06:25:00|8377.9|8362.9|8378.6|8363.6|8381|8366|8377|8362|91
1681799400000|2023-04-18 06:30:00|8378.2|8363.2|8384.6|8369.6|8386.7|8371.7|8378.2|8363.2|4
1681799700000|2023-04-18 06:35:00|8384.1|8369.1|8385.6|8370.6|8385.6|8370.6|8380.8|8365.8|5
1681800000000|2023-04-18 06:40:00|8384.6|8369.6|8382.7|8367.7|8387.7|8372.7|8382.2|8367.2|30
1681800300000|2023-04-18 06:45:00|8382.2|8367.2|8375.6|8360.6|8382.2|8367.2|8374.6|8359.6|10
1681800600000|2023-04-18 06:50:00|8375.7|8360.7|8383.1|8368.1|8385.5|8370.5|8374.1|8359.1|5
1681800900000|2023-04-18 06:55:00|8383.6|8368.6|8388|8373|8391.5|8376.5|8382.1|8367.1|6
1681801200000|2023-04-18 07:00:00|8388.1|8373.1|8387|8372|8389|8374|8382.5|8367.5|1
1681801500000|2023-04-18 07:05:00|8386.5|8371.5|8383.1|8368.1|8387|8372|8382.6|8367.6|0
1681801800000|2023-04-18 07:10:00|8382.6|8367.6|8381.1|8366.1|8383.1|8368.1|8377.1|8362.1|0
1681802100000|2023-04-18 07:15:00|8381.2|8366.2|8374.5|8359.5|8383.1|8368.1|8374.1|8359.1|1
1681802400000|2023-04-18 07:20:00|8374|8359|8374|8359|8374.5|8359.5|8369|8354|4
1681802700000|2023-04-18 07:25:00|8375|8360|8374|8359|8375|8360|8370|8355|0
1681803000000|2023-04-18 07:30:00|8373.5|8358.5|8374.4|8359.4|8374.5|8359.5|8369.4|8354.4|2
1681803300000|2023-04-18 07:35:00|8374.5|8359.5|8388.9|8373.9|8388.9|8373.9|8374.5|8359.5|5
1681803600000|2023-04-18 07:40:00|8388.8|8373.8|8373.4|8358.4|8388.8|8373.8|8372.4|8357.4|0
1681803900000|2023-04-18 07:45:00|8373.5|8358.5|8376.4|8361.4|8377.4|8362.4|8373.4|8358.4|0
1681804200000|2023-04-18 07:50:00|8376.9|8361.9|8375|8360|8376.9|8361.9|8374.5|8359.5|7
1681804500000|2023-04-18 07:55:00|8374.5|8359.5|8375|8360|8375|8360|8374.5|8359.5|0
1681804800000|2023-04-18 08:00:00|8375.1|8360.1|8380.1|8365.1|8381|8366|8375|8360|1
1681805100000|2023-04-18 08:05:00|8380.5|8365.5|8385.5|8370.5|8388|8373|8380|8365|1
1681805400000|2023-04-18 08:10:00|8384.5|8369.5|8386.5|8371.5|8386.5|8371.5|8381|8366|0
1681805700000|2023-04-18 08:15:00|8385|8370|8386|8371|8390.5|8375.5|8383|8368|32
1681806000000|2023-04-18 08:20:00|8385.9|8370.9|8385|8370|8386|8371|8384.5|8369.5|4
1681806300000|2023-04-18 08:25:00|8385.5|8370.5|8386.9|8371.9|8389|8374|8382.9|8367.9|30
1681806600000|2023-04-18 08:30:00|8387.9|8372.9|8398.1|8383.1|8398.8|8383.8|8387.9|8372.9|80
1681806900000|2023-04-18 08:35:00|8398.2|8383.2|8399.6|8384.6|8400.2|8385.2|8397.7|8382.7|59
1681807200000|2023-04-18 08:40:00|8399.2|8384.2|8395.2|8380.2|8399.6|8384.6|8395.2|8380.2|17
1681807500000|2023-04-18 08:45:00|8395.1|8380.1|8404.5|8389.5|8411.4|8396.4|8393.2|8378.2|36
1681807800000|2023-04-18 08:50:00|8405|8390|8405|8390|8410|8395|8404|8389|5
1681808100000|2023-04-18 08:55:00|8405.5|8390.5|8406.9|8391.9|8409|8394|8405.5|8390.5|9
1681808400000|2023-04-18 09:00:00|8404|8389|8403.3|8388.3|8404.2|8389.2|8398.5|8383.5|27
1681808700000|2023-04-18 09:05:00|8404.2|8389.2|8402.7|8387.7|8404.2|8389.2|8400.2|8385.2|0
1681809000000|2023-04-18 09:10:00|8403.7|8388.7|8402.7|8387.7|8404.2|8389.2|8401.8|8386.8|10
1681809300000|2023-04-18 09:15:00|8401.8|8386.8|8409.7|8394.7|8410.1|8395.1|8401.8|8386.8|7
1681809600000|2023-04-18 09:20:00|8410.1|8395.1|8411|8396|8411|8396|8409.1|8394.1|5
1681809900000|2023-04-18 09:25:00|8410.9|8395.9|8402.7|8387.7|8410.9|8395.9|8402.6|8387.6|1
1681810200000|2023-04-18 09:30:00|8403.6|8388.6|8403.1|8388.1|8403.6|8388.6|8400|8385|6
1681810500000|2023-04-18 09:35:00|8402.9|8387.9|8402.1|8387.1|8402.9|8387.9|8397.1|8382.1|19
1681810800000|2023-04-18 09:40:00|8402.2|8387.2|8403.1|8388.1|8403.7|8388.7|8401.6|8386.6|8
1681811100000|2023-04-18 09:45:00|8405.3|8390.3|8407.1|8392.1|8408.1|8393.1|8405.3|8390.3|24
1681811400000|2023-04-18 09:50:00|8407.2|8392.2|8411.1|8396.1|8411.1|8396.1|8404.2|8389.2|17
1681811700000|2023-04-18 09:55:00|8410.6|8395.6|8407.1|8392.1|8411.1|8396.1|8405.6|8390.6|10
1681812000000|2023-04-18 10:00:00|8407.6|8392.6|8406.1|8391.1|8408.6|8393.6|8403.1|8388.1|1
1681812300000|2023-04-18 10:05:00|8405.6|8390.6|8409.1|8394.1|8411|8396|8405.1|8390.1|0
1681812600000|2023-04-18 10:10:00|8408.6|8393.6|8410.6|8395.6|8412.5|8397.5|8403.6|8388.6|51
1681812900000|2023-04-18 10:15:00|8410.4|8395.4|8409.5|8394.5|8410.4|8395.4|8408|8393|18
1681813200000|2023-04-18 10:20:00|8410|8395|8405.1|8390.1|8412.5|8397.5|8404.1|8389.1|11
1681813500000|2023-04-18 10:25:00|8404.6|8389.6|8403.6|8388.6|8404.6|8389.6|8402.6|8387.6|7
1681813800000|2023-04-18 10:30:00|8403.7|8388.7|8407.6|8392.6|8419.4|8404.4|8403.7|8388.7|25
1681814100000|2023-04-18 10:35:00|8407.5|8392.5|8401|8386|8408.5|8393.5|8400.5|8385.5|5
1681814400000|2023-04-18 10:40:00|8399.1|8384.1|8400.1|8385.1|8402.1|8387.1|8399.1|8384.1|6
1681814700000|2023-04-18 10:45:00|8398.6|8383.6|8391.1|8376.1|8399.1|8384.1|8386.1|8371.1|21
1681815000000|2023-04-18 10:50:00|8390.6|8375.6|8390.1|8375.1|8394.1|8379.1|8388.1|8373.1|6
1681815300000|2023-04-18 10:55:00|8390.6|8375.6|8390.6|8375.6|8392.1|8377.1|8390.1|8375.1|2
1681815600000|2023-04-18 11:00:00|8391.1|8376.1|8392.7|8377.7|8395.6|8380.6|8391.1|8376.1|8
1681815900000|2023-04-18 11:05:00|8393.2|8378.2|8389.6|8374.6|8393.2|8378.2|8387.1|8372.1|2
1681816200000|2023-04-18 11:10:00|8390.6|8375.6|8398.1|8383.1|8400.6|8385.6|8390.6|8375.6|4
1681816500000|2023-04-18 11:15:00|8397.1|8382.1|8393.6|8378.6|8397.2|8382.2|8393.1|8378.1|0
1681816800000|2023-04-18 11:20:00|8393.1|8378.1|8393.7|8378.7|8397.2|8382.2|8391.6|8376.6|16
1681817100000|2023-04-18 11:25:00|8390.7|8375.7|8389.2|8374.2|8391.7|8376.7|8385.7|8370.7|0
1681817400000|2023-04-18 11:30:00|8389.3|8374.3|8391.2|8376.2|8391.2|8376.2|8388.7|8373.7|5
1681817700000|2023-04-18 11:35:00|8390.7|8375.7|8385.3|8370.3|8391.2|8376.2|8385.2|8370.2|3
1681818000000|2023-04-18 11:40:00|8386.8|8371.8|8382.9|8367.9|8389.8|8374.8|8382.9|8367.9|26
1681818300000|2023-04-18 11:45:00|8383.3|8368.3|8385.7|8370.7|8391.9|8376.9|8381.9|8366.9|5
1681818600000|2023-04-18 11:50:00|8385.3|8370.3|8387.8|8372.8|8387.9|8372.9|8384.3|8369.3|10
1681818900000|2023-04-18 11:55:00|8387.4|8372.4|8398.9|8383.9|8399.4|8384.4|8387.4|8372.4|22
1681819200000|2023-04-18 12:00:00|8398.4|8383.4|8406.9|8391.9|8411|8396|8398.4|8383.4|29
1681819500000|2023-04-18 12:05:00|8406.7|8391.7|8397.5|8382.5|8406.7|8391.7|8397.4|8382.4|9
1681819800000|2023-04-18 12:10:00|8397.6|8382.6|8402.9|8387.9|8402.9|8387.9|8390.5|8375.5|19
1681820100000|2023-04-18 12:15:00|8403|8388|8410.9|8395.9|8411.3|8396.3|8395.4|8380.4|6
1681820400000|2023-04-18 12:20:00|8411.3|8396.3|8413.5|8398.5|8414.9|8399.9|8406|8391|25
1681820700000|2023-04-18 12:25:00|8414|8399|8422.1|8407.1|8426.1|8411.1|8414|8399|37
1681821000000|2023-04-18 12:30:00|8422.2|8407.2|8430.5|8415.5|8438.9|8423.9|8421.7|8406.7|45
1681821300000|2023-04-18 12:35:00|8430.6|8415.6|8427.4|8412.4|8437|8422|8423.9|8408.9|10
1681821600000|2023-04-18 12:40:00|8425.4|8410.4|8421.6|8406.6|8425.4|8410.4|8411.6|8396.6|22
1681821900000|2023-04-18 12:45:00|8420.1|8405.1|8428.5|8413.5|8430.5|8415.5|8418.1|8403.1|12
1681822200000|2023-04-18 12:50:00|8428.6|8413.6|8431.4|8416.4|8441|8426|8428.5|8413.5|43
1681822500000|2023-04-18 12:55:00|8430.5|8415.5|8424.6|8409.6|8430.5|8415.5|8420.1|8405.1|9
1681822800000|2023-04-18 13:00:00|8425.5|8410.5|8435.9|8420.9|8439|8424|8413.6|8398.6|24
1681823100000|2023-04-18 13:05:00|8435.5|8420.5|8438.7|8423.7|8447.8|8432.8|8430|8415|89
1681823400000|2023-04-18 13:10:00|8439.6|8424.6|8409.7|8394.7|8439.6|8424.6|8408.7|8393.7|42
1681823700000|2023-04-18 13:15:00|8409.6|8394.6|8418.6|8403.6|8418.6|8403.6|8406.6|8391.6|5
1681824000000|2023-04-18 13:20:00|8418.9|8403.9|8419.6|8404.6|8423.1|8408.1|8415.1|8400.1|40
1681824300000|2023-04-18 13:25:00|8419.4|8404.4|8420.7|8405.7|8420.7|8405.7|8413.7|8398.7|168
1681824600000|2023-04-18 13:30:00|8420.6|8405.6|8412.9|8397.9|8420.7|8405.7|8408.8|8393.8|37
1681824900000|2023-04-18 13:35:00|8413.4|8398.4|8408.7|8393.7|8421|8406|8408.1|8393.1|102
1681825200000|2023-04-18 13:40:00|8409.2|8394.2|8417.8|8402.8|8420.1|8405.1|8404.6|8389.6|245
1681825500000|2023-04-18 13:45:00|8418.7|8403.7|8409.2|8394.2|8430.1|8415.1|8409.2|8394.2|45
1681825800000|2023-04-18 13:50:00|8409.7|8394.7|8398.6|8383.6|8418.7|8403.7|8396.1|8381.1|62
1681826100000|2023-04-18 13:55:00|8401.2|8386.2|8401.2|8386.2|8406.6|8391.6|8394.6|8379.6|95
1681826400000|2023-04-18 14:00:00|8401.7|8386.7|8384.1|8369.1|8403.2|8388.2|8384.1|8369.1|106
1681826700000|2023-04-18 14:05:00|8383.6|8368.6|8409.6|8394.6|8412.5|8397.5|8383.1|8368.1|253
1681827000000|2023-04-18 14:10:00|8410|8395|8410.6|8395.6|8414|8399|8399.5|8384.5|40
1681827300000|2023-04-18 14:15:00|8411.5|8396.5|8427.6|8412.6|8431.6|8416.6|8411|8396|82
1681827600000|2023-04-18 14:20:00|8428.7|8413.7|8430.6|8415.6|8436.1|8421.1|8422.6|8407.6|67
1681827900000|2023-04-18 14:25:00|8430.1|8415.1|8416.4|8401.4|8431.6|8416.6|8412.7|8397.7|88
1681828200000|2023-04-18 14:30:00|8420.4|8405.4|8432.9|8417.9|8435.4|8420.4|8409.9|8394.9|61
1681828500000|2023-04-18 14:35:00|8431.9|8416.9|8431.9|8416.9|8438.4|8423.4|8427.4|8412.4|29
1681828800000|2023-04-18 14:40:00|8433.4|8418.4|8447|8432|8447.4|8432.4|8431.4|8416.4|46
1681829100000|2023-04-18 14:45:00|8447.4|8432.4|8450.3|8435.3|8451.3|8436.3|8440.4|8425.4|34
1681829400000|2023-04-18 14:50:00|8449.9|8434.9|8446.1|8431.1|8450.7|8435.7|8436.7|8421.7|133
1681829700000|2023-04-18 14:55:00|8446.2|8431.2|8439.7|8424.7|8450.7|8435.7|8439.7|8424.7|57
1681830000000|2023-04-18 15:00:00|8439.2|8424.2|8426.2|8411.2|8439.3|8424.3|8417.7|8402.7|37
1681830300000|2023-04-18 15:05:00|8425.7|8410.7|8423.7|8408.7|8425.7|8410.7|8416.7|8401.7|11
1681830600000|2023-04-18 15:10:00|8424.2|8409.2|8433.2|8418.2|8434.7|8419.7|8414.8|8399.8|45
1681830900000|2023-04-18 15:15:00|8433.1|8418.1|8436.2|8421.2|8442.2|8427.2|8431.2|8416.2|20
1681831200000|2023-04-18 15:20:00|8436|8421|8433.2|8418.2|8441.2|8426.2|8433.2|8418.2|91
1681831500000|2023-04-18 15:25:00|8433.4|8418.4|8442.2|8427.2|8442.6|8427.6|8433.4|8418.4|49
1681831800000|2023-04-18 15:30:00|8442.6|8427.6|8445.4|8430.4|8447.3|8432.3|8432.8|8417.8|202
1681832100000|2023-04-18 15:35:00|8445|8430|8441.8|8426.8|8448.8|8433.8|8433.8|8418.8|87
1681832400000|2023-04-18 15:40:00|8441.7|8426.7|8448.8|8433.8|8448.8|8433.8|8436.3|8421.3|30
1681832700000|2023-04-18 15:45:00|8449.3|8434.3|8452.8|8437.8|8455.7|8440.7|8448.3|8433.3|33
1681833000000|2023-04-18 15:50:00|8453.2|8438.2|8454.2|8439.2|8455.2|8440.2|8448.2|8433.2|46
1681833300000|2023-04-18 15:55:00|8454.7|8439.7|8484.3|8469.3|8484.3|8469.3|8454.7|8439.7|203
1681833600000|2023-04-18 16:00:00|8485|8470|8492.6|8477.6|8503.8|8488.8|8481.4|8466.4|200
1681833900000|2023-04-18 16:05:00|8493.1|8478.1|8509.5|8494.5|8518.4|8503.4|8492.6|8477.6|162
1681834200000|2023-04-18 16:10:00|8510|8495|8507.4|8492.4|8516|8501|8498|8483|45
1681834500000|2023-04-18 16:15:00|8507.8|8492.8|8494.3|8479.3|8508.3|8493.3|8491.8|8476.8|94
1681834800000|2023-04-18 16:20:00|8494.8|8479.8|8494.8|8479.8|8502.3|8487.3|8480.3|8465.3|67
1681835100000|2023-04-18 16:25:00|8492.3|8477.3|8486.8|8471.8|8498.9|8483.9|8486.2|8471.2|60
1681835400000|2023-04-18 16:30:00|8487.2|8472.2|8503.2|8488.2|8505.2|8490.2|8487.2|8472.2|80
1681835700000|2023-04-18 16:35:00|8503.7|8488.7|8505.3|8490.3|8508.2|8493.2|8501.3|8486.3|37
1681836000000|2023-04-18 16:40:00|8505.2|8490.2|8505.8|8490.8|8511.2|8496.2|8504.3|8489.3|73
1681836300000|2023-04-18 16:45:00|8505.9|8490.9|8515.3|8500.3|8515.3|8500.3|8504.3|8489.3|50
1681836600000|2023-04-18 16:50:00|8515.7|8500.7|8513.3|8498.3|8517.2|8502.2|8507.3|8492.3|32
1681836900000|2023-04-18 16:55:00|8513.8|8498.8|8519.1|8504.1|8519.1|8504.1|8511.2|8496.2|33
1681837200000|2023-04-18 17:00:00|8518.7|8503.7|8511.2|8496.2|8520.1|8505.1|8501.2|8486.2|120
1681837500000|2023-04-18 17:05:00|8511.7|8496.7|8511.5|8496.5|8516.8|8501.8|8511.5|8496.5|16
1681837800000|2023-04-18 17:10:00|8511.6|8496.6|8474|8459|8512.2|8497.2|8472.5|8457.5|42
1681838100000|2023-04-18 17:15:00|8473.9|8458.9|8493|8478|8493.5|8478.5|8471.1|8456.1|16
1681838400000|2023-04-18 17:20:00|8493.5|8478.5|8481.1|8466.1|8500.1|8485.1|8481.1|8466.1|18
1681838700000|2023-04-18 17:25:00|8481.2|8466.2|8487.2|8472.2|8495.7|8480.7|8481.2|8466.2|6
1681839000000|2023-04-18 17:30:00|8487.7|8472.7|8496.7|8481.7|8498.7|8483.7|8482.7|8467.7|28
1681839300000|2023-04-18 17:35:00|8496.5|8481.5|8490.8|8475.8|8501.3|8486.3|8490.8|8475.8|33
1681839600000|2023-04-18 17:40:00|8490.9|8475.9|8497.9|8482.9|8499.4|8484.4|8490.9|8475.9|35
1681839900000|2023-04-18 17:45:00|8499|8484|8489|8474|8501|8486|8486.2|8471.2|50
1681840200000|2023-04-18 17:50:00|8488.6|8473.6|8493.9|8478.9|8493.9|8478.9|8485.5|8470.5|27
1681840500000|2023-04-18 17:55:00|8493.4|8478.4|8494.3|8479.3|8495.2|8480.2|8488.7|8473.7|93
1681840800000|2023-04-18 18:00:00|8494.7|8479.7|8481.4|8466.4|8494.7|8479.7|8480.4|8465.4|158
1681841100000|2023-04-18 18:05:00|8482.9|8467.9|8484|8469|8485.4|8470.4|8474.4|8459.4|57
1681841400000|2023-04-18 18:10:00|8485|8470|8488.6|8473.6|8493|8478|8476.9|8461.9|545
1681841700000|2023-04-18 18:15:00|8488.1|8473.1|8471.9|8456.9|8489.1|8474.1|8471.4|8456.4|196
1681866000000|2023-04-19 01:00:00|8481|8466|8473.4|8458.4|8488.4|8473.4|8469.1|8454.1|20
1681866300000|2023-04-19 01:05:00|8474.9|8459.9|8464.9|8449.9|8485.9|8470.9|8464.9|8449.9|8
1681866600000|2023-04-19 01:10:00|8464.4|8449.4|8464.9|8449.9|8474.5|8459.5|8463.4|8448.4|10
1681866900000|2023-04-19 01:15:00|8465.4|8450.4|8475.8|8460.8|8475.8|8460.8|8464.9|8449.9|10
1681867200000|2023-04-19 01:20:00|8476|8461|8479.9|8464.9|8480.8|8465.8|8474.3|8459.3|1
1681867500000|2023-04-19 01:25:00|8480.4|8465.4|8483.9|8468.9|8485.9|8470.9|8479.9|8464.9|3
1681867800000|2023-04-19 01:30:00|8484.9|8469.9|8471.4|8456.4|8485.9|8470.9|8468.4|8453.4|0
1681868100000|2023-04-19 01:35:00|8473.9|8458.9|8475.4|8460.4|8482.4|8467.4|8473.4|8458.4|1
1681868400000|2023-04-19 01:40:00|8475.9|8460.9|8475.9|8460.9|8476.9|8461.9|8474.4|8459.4|0
1681868700000|2023-04-19 01:45:00|8476.4|8461.4|8479.9|8464.9|8479.9|8464.9|8475.9|8460.9|4
1681869000000|2023-04-19 01:50:00|8481.4|8466.4|8483.9|8468.9|8486.4|8471.4|8480.9|8465.9|2
1681869300000|2023-04-19 01:55:00|8484|8469|8488|8473|8488.5|8473.5|8481.9|8466.9|2
1681869600000|2023-04-19 02:00:00|8487.9|8472.9|8481.5|8466.5|8487.9|8472.9|8479.9|8464.9|2
1681869900000|2023-04-19 02:05:00|8481|8466|8482|8467|8486|8471|8480.9|8465.9|0
1681870200000|2023-04-19 02:10:00|8481.9|8466.9|8486.5|8471.5|8487|8472|8481|8466|5
1681870500000|2023-04-19 02:15:00|8487|8472|8486|8471|8487|8472|8485.5|8470.5|0
1681870800000|2023-04-19 02:20:00|8485.8|8470.8|8483|8468|8485.8|8470.8|8480.5|8465.5|4
1681871100000|2023-04-19 02:25:00|8483.5|8468.5|8481.5|8466.5|8485.5|8470.5|8477.5|8462.5|0
1681871400000|2023-04-19 02:30:00|8482|8467|8479.5|8464.5|8483|8468|8479|8464|0
1681871700000|2023-04-19 02:35:00|8479|8464|8478.5|8463.5|8479.5|8464.5|8478.5|8463.5|0
1681872300000|2023-04-19 02:45:00|8476.5|8461.5|8472.1|8457.1|8476.5|8461.5|8466.5|8451.5|7
1681872600000|2023-04-19 02:50:00|8471.8|8456.8|8469.5|8454.5|8471.9|8456.9|8469.5|8454.5|0
1681872900000|2023-04-19 02:55:00|8469.4|8454.4|8467.5|8452.5|8469.4|8454.4|8467.5|8452.5|0
1681873200000|2023-04-19 03:00:00|8467.4|8452.4|8465.1|8450.1|8469|8454|8465.1|8450.1|5
1681873500000|2023-04-19 03:05:00|8465|8450|8469|8454|8469|8454|8464|8449|9
1681873800000|2023-04-19 03:10:00|8468.1|8453.1|8462.1|8447.1|8468.1|8453.1|8462.1|8447.1|0
1681874100000|2023-04-19 03:15:00|8462|8447|8464.5|8449.5|8466|8451|8462|8447|0
1681874400000|2023-04-19 03:20:00|8464|8449|8463.5|8448.5|8464|8449|8461|8446|0
1681874700000|2023-04-19 03:25:00|8463.6|8448.6|8467|8452|8467|8452|8463.6|8448.6|0
1681875000000|2023-04-19 03:30:00|8466.5|8451.5|8465.5|8450.5|8466.6|8451.6|8465.5|8450.5|0
1681875300000|2023-04-19 03:35:00|8465.6|8450.6|8464.5|8449.5|8467|8452|8464.5|8449.5|0
1681875900000|2023-04-19 03:45:00|8463.6|8448.6|8464|8449|8464|8449|8463.5|8448.5|0
1681876200000|2023-04-19 03:50:00|8463.6|8448.6|8463|8448|8464|8449|8462.5|8447.5|0
1681876500000|2023-04-19 03:55:00|8462.5|8447.5|8461|8446|8463|8448|8461|8446|0
1681876800000|2023-04-19 04:00:00|8460|8445|8459|8444|8460|8445|8459|8444|0
1681877100000|2023-04-19 04:05:00|8459.2|8444.2|8460|8445|8462|8447|8459.2|8444.2|0
1681877400000|2023-04-19 04:10:00|8459|8444|8458.5|8443.5|8459|8444|8458|8443|0
1681878000000|2023-04-19 04:20:00|8459|8444|8456.5|8441.5|8459|8444|8456.5|8441.5|0
1681878300000|2023-04-19 04:25:00|8456.4|8441.4|8450|8435|8456.4|8441.4|8450|8435|0
1681878600000|2023-04-19 04:30:00|8450.5|8435.5|8454|8439|8454|8439|8450.5|8435.5|4
1681878900000|2023-04-19 04:35:00|8453.5|8438.5|8457.5|8442.5|8457.5|8442.5|8453.5|8438.5|0
1681879200000|2023-04-19 04:40:00|8457.6|8442.6|8458|8443|8458.5|8443.5|8457|8442|0
1681879500000|2023-04-19 04:45:00|8458.5|8443.5|8458.5|8443.5|8458.5|8443.5|8458.5|8443.5|0
1681879800000|2023-04-19 04:50:00|8459|8444|8458.5|8443.5|8459|8444|8458.5|8443.5|0
1681880100000|2023-04-19 04:55:00|8459|8444|8460.5|8445.5|8460.5|8445.5|8458.5|8443.5|0
1681880400000|2023-04-19 05:00:00|8460|8445|8459|8444|8460.5|8445.5|8458|8443|0
1681880700000|2023-04-19 05:05:00|8459.5|8444.5|8459.5|8444.5|8460|8445|8459|8444|0
1681881000000|2023-04-19 05:10:00|8460.5|8445.5|8458|8443|8460.5|8445.5|8458|8443|0
1681881300000|2023-04-19 05:15:00|8458.1|8443.1|8462|8447|8462|8447|8458.1|8443.1|0
1681881600000|2023-04-19 05:20:00|8461.5|8446.5|8458.7|8443.7|8461.5|8446.5|8457|8442|3
1681881900000|2023-04-19 05:25:00|8458.2|8443.2|8459.6|8444.6|8460.1|8445.1|8458.1|8443.1|9
1681882200000|2023-04-19 05:30:00|8460.6|8445.6|8458.6|8443.6|8460.6|8445.6|8458.6|8443.6|0
1681882500000|2023-04-19 05:35:00|8458.1|8443.1|8458.6|8443.6|8460.6|8445.6|8457.1|8442.1|0
1681882800000|2023-04-19 05:40:00|8458.7|8443.7|8459.1|8444.1|8460.1|8445.1|8456.6|8441.6|0
1681883100000|2023-04-19 05:45:00|8458.6|8443.6|8460.1|8445.1|8460.6|8445.6|8457.1|8442.1|0
1681883400000|2023-04-19 05:50:00|8460.6|8445.6|8461|8446|8461.1|8446.1|8460.6|8445.6|0
1681883700000|2023-04-19 05:55:00|8460.5|8445.5|8460|8445|8461|8446|8459.5|8444.5|0
1681884000000|2023-04-19 06:00:00|8459.5|8444.5|8460|8445|8463.5|8448.5|8458.5|8443.5|0
1681884300000|2023-04-19 06:05:00|8459.5|8444.5|8461|8446|8464.5|8449.5|8459.5|8444.5|0
1681884600000|2023-04-19 06:10:00|8460.9|8445.9|8452.5|8437.5|8460.9|8445.9|8452|8437|0
1681884900000|2023-04-19 06:15:00|8452|8437|8453.7|8438.7|8453.7|8438.7|8450.5|8435.5|2
1681885200000|2023-04-19 06:20:00|8451|8436|8451|8436|8454|8439|8451|8436|1
1681885500000|2023-04-19 06:25:00|8450.5|8435.5|8451|8436|8454|8439|8448.6|8433.6|0
1681885800000|2023-04-19 06:30:00|8450.1|8435.1|8454.5|8439.5|8454.5|8439.5|8449.6|8434.6|0
1681886100000|2023-04-19 06:35:00|8454.6|8439.6|8453.5|8438.5|8455.5|8440.5|8453|8438|1
1681886400000|2023-04-19 06:40:00|8453.6|8438.6|8459|8444|8459.5|8444.5|8451.5|8436.5|2
1681886700000|2023-04-19 06:45:00|8459.5|8444.5|8463|8448|8464.5|8449.5|8459|8444|1
1681887000000|2023-04-19 06:50:00|8462.5|8447.5|8463.1|8448.1|8463.1|8448.1|8462.5|8447.5|0
1681887300000|2023-04-19 06:55:00|8462.6|8447.6|8459.1|8444.1|8462.6|8447.6|8459.1|8444.1|0
1681887600000|2023-04-19 07:00:00|8459.6|8444.6|8460.6|8445.6|8461.6|8446.6|8454.6|8439.6|0
1681887900000|2023-04-19 07:05:00|8460.1|8445.1|8461.6|8446.6|8464.6|8449.6|8459.1|8444.1|0
1681888200000|2023-04-19 07:10:00|8461.5|8446.5|8464.1|8449.1|8464.6|8449.6|8460.6|8445.6|0
1681888500000|2023-04-19 07:15:00|8464|8449|8472|8457|8477|8457.4|8463.6|8444.1|0
1681888800000|2023-04-19 07:20:00|8474|8459|8476.2|8461.2|8478.6|8463.6|8473|8458|5
1681889100000|2023-04-19 07:25:00|8476.6|8461.6|8479.1|8464.1|8479.6|8464.6|8475.7|8460.7|9
1681889400000|2023-04-19 07:30:00|8479|8464|8477.1|8462.1|8481.1|8466.1|8477.1|8462.1|1
1681889700000|2023-04-19 07:35:00|8477.6|8462.6|8475.6|8460.6|8477.6|8462.6|8475.1|8460.1|5
1681890000000|2023-04-19 07:40:00|8474.6|8459.6|8473.6|8458.6|8475.6|8460.6|8472.6|8457.6|4
1681890300000|2023-04-19 07:45:00|8474.1|8459.1|8477.6|8462.6|8478.1|8463.1|8472.5|8457.5|1
1681890600000|2023-04-19 07:50:00|8477.1|8462.1|8477.1|8462.1|8477.1|8462.1|8477.1|8462.1|0
1681890900000|2023-04-19 07:55:00|8477.2|8462.2|8478.7|8463.7|8479.5|8464.5|8477.2|8462.2|0
1681891200000|2023-04-19 08:00:00|8478.2|8463.2|8473.1|8458.1|8478.2|8463.2|8471.6|8456.6|3
1681891500000|2023-04-19 08:05:00|8473.6|8458.6|8461.6|8446.6|8474.1|8459.1|8461.6|8446.6|1
1681891800000|2023-04-19 08:10:00|8463.1|8448.1|8461|8446|8463.6|8448.6|8460.6|8445.6|3
1681892100000|2023-04-19 08:15:00|8461.1|8446.1|8459|8444|8467.2|8452.2|8459|8444|2
1681892400000|2023-04-19 08:20:00|8459.2|8444.2|8465|8450|8467|8452|8459.2|8444.2|3
1681892700000|2023-04-19 08:25:00|8465.5|8450.5|8464.5|8449.5|8469.6|8454.6|8464.5|8449.5|3
1681893000000|2023-04-19 08:30:00|8465|8450|8461.2|8446.2|8468.1|8453.1|8461.2|8446.2|11
1681893300000|2023-04-19 08:35:00|8461.7|8446.7|8462.8|8447.8|8464.2|8449.2|8461.7|8446.7|0
1681893600000|2023-04-19 08:40:00|8462.7|8447.7|8456.7|8441.7|8462.7|8447.7|8456.7|8441.7|11
1681893900000|2023-04-19 08:45:00|8457.2|8442.2|8456.7|8441.7|8457.7|8442.7|8453.8|8438.8|9
1681894200000|2023-04-19 08:50:00|8457.7|8442.7|8456.2|8441.2|8460.2|8445.2|8456.2|8441.2|1
1681894500000|2023-04-19 08:55:00|8455.7|8440.7|8455.8|8440.8|8456.2|8441.2|8453.4|8438.4|14
1681894800000|2023-04-19 09:00:00|8455.9|8440.9|8456.8|8441.8|8460.4|8445.4|8455.3|8440.3|3
1681895100000|2023-04-19 09:05:00|8457.4|8442.4|8454.9|8439.9|8457.4|8442.4|8454.9|8439.9|18
1681895400000|2023-04-19 09:10:00|8459.9|8444.9|8464.3|8449.3|8464.4|8449.4|8459.4|8444.4|1
1681895700000|2023-04-19 09:15:00|8463.9|8448.9|8457.4|8442.4|8464.3|8449.3|8456.4|8441.4|1
1681896000000|2023-04-19 09:20:00|8458.4|8443.4|8454.9|8439.9|8458.4|8443.4|8453.4|8438.4|0
1681896300000|2023-04-19 09:25:00|8454.8|8439.8|8453|8438|8456.4|8441.4|8452.4|8437.4|3
1681896600000|2023-04-19 09:30:00|8454.9|8439.9|8446.4|8431.4|8454.9|8439.9|8444.9|8429.9|7
1681896900000|2023-04-19 09:35:00|8446.5|8431.5|8440.3|8425.3|8449.3|8434.3|8438.3|8423.3|5
1681897200000|2023-04-19 09:40:00|8440.8|8425.8|8443.8|8428.8|8444.3|8429.3|8436.8|8421.8|56
1681897500000|2023-04-19 09:45:00|8443.7|8428.7|8438.8|8423.8|8447.3|8432.3|8436.8|8421.8|18
1681897800000|2023-04-19 09:50:00|8436.7|8421.7|8435.8|8420.8|8438.3|8423.3|8435.3|8420.3|10
1681898100000|2023-04-19 09:55:00|8437.8|8422.8|8446.3|8431.3|8446.8|8431.8|8437.8|8422.8|9
1681898400000|2023-04-19 10:00:00|8446.8|8431.8|8452.8|8437.8|8456.8|8441.8|8446.8|8431.8|6
1681898700000|2023-04-19 10:05:00|8454.7|8439.7|8448.3|8433.3|8454.7|8439.7|8448.3|8433.3|0
1681899000000|2023-04-19 10:10:00|8448.2|8433.2|8447.3|8432.3|8448.3|8433.3|8445.8|8430.8|5
1681899300000|2023-04-19 10:15:00|8447.7|8432.7|8446.8|8431.8|8447.7|8432.7|8445.8|8430.8|2
1681899600000|2023-04-19 10:20:00|8446.3|8431.3|8439.3|8424.3|8446.3|8431.3|8436.3|8421.3|2
1681899900000|2023-04-19 10:25:00|8440.2|8425.2|8436.3|8421.3|8440.3|8425.3|8432.8|8417.8|6
1681900200000|2023-04-19 10:30:00|8438.6|8423.6|8444.7|8429.7|8446.2|8431.2|8437.2|8422.2|15
1681900500000|2023-04-19 10:35:00|8445.2|8430.2|8448.3|8433.3|8448.8|8433.8|8444.7|8429.7|1
1681900800000|2023-04-19 10:40:00|8446.8|8431.8|8438.8|8423.8|8446.8|8431.8|8438.3|8423.3|0
1681901100000|2023-04-19 10:45:00|8438.3|8423.3|8437.8|8422.8|8438.3|8423.3|8437.8|8422.8|0
1681901400000|2023-04-19 10:50:00|8438.8|8423.8|8436.3|8421.3|8438.8|8423.8|8433.8|8418.8|1
1681901700000|2023-04-19 10:55:00|8436.8|8421.8|8438.3|8423.3|8438.3|8423.3|8436.8|8421.8|1
1681902000000|2023-04-19 11:00:00|8438.8|8423.8|8436.2|8421.2|8438.8|8423.8|8436.2|8421.2|48
1681902300000|2023-04-19 11:05:00|8436.1|8421.1|8434.6|8419.6|8438.1|8423.1|8434.1|8419.1|0
1681902600000|2023-04-19 11:10:00|8434.1|8419.1|8438.6|8423.6|8443.1|8428.1|8433.1|8418.1|0
1681902900000|2023-04-19 11:15:00|8438.1|8423.1|8440.6|8425.6|8443.1|8428.1|8437.6|8422.6|8
1681903200000|2023-04-19 11:20:00|8440.8|8425.8|8459.5|8444.5|8461.6|8446.6|8440.8|8425.8|2
1681903500000|2023-04-19 11:25:00|8458.6|8443.6|8454.6|8439.6|8458.6|8443.6|8453.6|8438.6|0
1681903800000|2023-04-19 11:30:00|8454.1|8439.1|8448.6|8433.6|8454.1|8439.1|8445.1|8430.1|1
1681904100000|2023-04-19 11:35:00|8448.7|8433.7|8449.2|8434.2|8453.1|8438.1|8448.7|8433.7|0
1681904400000|2023-04-19 11:40:00|8450.1|8435.1|8453.6|8438.6|8456.1|8441.1|8449.1|8434.1|4
1681904700000|2023-04-19 11:45:00|8453.7|8438.7|8449.6|8434.6|8455.1|8440.1|8449.6|8434.6|5
1681905000000|2023-04-19 11:50:00|8448.6|8433.6|8450.1|8435.1|8453.6|8438.6|8448.1|8433.1|7
1681905300000|2023-04-19 11:55:00|8449.2|8434.2|8447.2|8432.2|8449.7|8434.7|8445.2|8430.2|10
1681905600000|2023-04-19 12:00:00|8447.3|8432.3|8454.3|8439.3|8460.6|8445.6|8447.2|8432.2|8
1681905900000|2023-04-19 12:05:00|8453.8|8438.8|8449.1|8434.1|8459.2|8444.2|8446.1|8431.1|20
1681906200000|2023-04-19 12:10:00|8448.1|8433.1|8448.1|8433.1|8449.2|8434.2|8443.7|8428.7|13
1681906500000|2023-04-19 12:15:00|8448.6|8433.6|8452.7|8437.7|8456.1|8441.1|8448.1|8433.1|17
1681906800000|2023-04-19 12:20:00|8453.6|8438.6|8473.9|8458.9|8474.3|8459.3|8453.6|8438.6|79
1681907100000|2023-04-19 12:25:00|8473.7|8458.7|8453.9|8438.9|8473.9|8458.9|8453.9|8438.9|9
1681907400000|2023-04-19 12:30:00|8454.4|8439.4|8464.5|8449.5|8468|8453|8454.4|8439.4|7
1681907700000|2023-04-19 12:35:00|8464.4|8449.4|8462.5|8447.5|8468|8453|8458.9|8443.9|12
1681908000000|2023-04-19 12:40:00|8462|8447|8456.8|8441.8|8467.3|8452.3|8451.5|8436.5|25
1681908300000|2023-04-19 12:45:00|8456.3|8441.3|8449.4|8434.4|8456.4|8441.4|8444.9|8429.9|14
1681908600000|2023-04-19 12:50:00|8449.5|8434.5|8453.4|8438.4|8456.4|8441.4|8445.5|8430.5|53
1681908900000|2023-04-19 12:55:00|8453.9|8438.9|8454.9|8439.9|8454.9|8439.9|8443.2|8428.2|62
1681909200000|2023-04-19 13:00:00|8455|8440|8462.1|8447.1|8462.1|8447.1|8450|8435|31
1681909500000|2023-04-19 13:05:00|8461.6|8446.6|8445.5|8430.5|8461.6|8446.6|8444.5|8429.5|23
1681909800000|2023-04-19 13:10:00|8445|8430|8453.7|8438.7|8455.1|8440.1|8433.6|8418.6|20
1681910100000|2023-04-19 13:15:00|8453.2|8438.2|8458.2|8443.2|8462.2|8447.2|8451.2|8436.2|41
1681910400000|2023-04-19 13:20:00|8459.1|8444.1|8463.2|8448.2|8467.1|8452.1|8458.2|8443.2|6
1681910700000|2023-04-19 13:25:00|8462.7|8447.7|8458.8|8443.8|8464.7|8449.7|8450.2|8435.2|7
1681911000000|2023-04-19 13:30:00|8456.3|8441.3|8480.7|8465.7|8487.1|8472.1|8456.3|8441.3|26
1681911300000|2023-04-19 13:35:00|8481.3|8466.3|8477.8|8462.8|8484.8|8469.8|8475.2|8460.2|36
1681911600000|2023-04-19 13:40:00|8478.3|8463.3|8481.2|8466.2|8487.6|8472.6|8469.7|8454.7|25
1681911900000|2023-04-19 13:45:00|8480.7|8465.7|8489.8|8474.8|8497.7|8482.7|8478.2|8463.2|33
1681912200000|2023-04-19 13:50:00|8490.2|8475.2|8485.7|8470.7|8498.3|8483.3|8483.7|8468.7|45
1681912500000|2023-04-19 13:55:00|8486.2|8471.2|8481.2|8466.2|8493.7|8478.7|8477.8|8462.8|46
1681912800000|2023-04-19 14:00:00|8479.8|8464.8|8495.2|8480.2|8497.8|8482.8|8475.3|8460.3|58
1681913100000|2023-04-19 14:05:00|8495.3|8480.3|8498.8|8483.8|8500.7|8485.7|8493.2|8478.2|132
1681913400000|2023-04-19 14:10:00|8497.8|8482.8|8502.1|8487.1|8504.5|8489.5|8491.4|8476.4|52
1681913700000|2023-04-19 14:15:00|8502.5|8487.5|8487.6|8472.6|8503.1|8488.1|8482|8467|27
1681914000000|2023-04-19 14:20:00|8487.5|8472.5|8502.7|8487.7|8503.8|8488.8|8481.2|8466.2|36
1681914300000|2023-04-19 14:25:00|8502.8|8487.8|8511.1|8496.1|8520.1|8505.1|8501.9|8486.9|31
1681914600000|2023-04-19 14:30:00|8510.6|8495.6|8513.9|8498.9|8526.9|8511.9|8510.6|8495.6|43
1681914900000|2023-04-19 14:35:00|8514|8499|8522.6|8507.6|8526.3|8511.3|8514|8499|38
1681915200000|2023-04-19 14:40:00|8523.1|8508.1|8512.4|8497.4|8524.6|8509.6|8497.1|8482.1|47
1681915500000|2023-04-19 14:45:00|8513.4|8498.4|8478.5|8463.5|8514.3|8499.3|8471|8456|44
1681915800000|2023-04-19 14:50:00|8478|8463|8479.9|8464.9|8482.8|8467.8|8466.4|8451.4|43
1681916100000|2023-04-19 14:55:00|8478.9|8463.9|8483.7|8468.7|8491.8|8476.8|8475.8|8460.8|27
1681916400000|2023-04-19 15:00:00|8483.8|8468.8|8479.5|8464.5|8496.6|8481.6|8476.7|8461.7|15
1681916700000|2023-04-19 15:05:00|8480|8465|8486.4|8471.4|8496.4|8481.4|8480|8465|16
1681917000000|2023-04-19 15:10:00|8485.9|8470.9|8489.5|8474.5|8493.9|8478.9|8483.4|8468.4|25
1681917300000|2023-04-19 15:15:00|8489.7|8474.7|8502.2|8487.2|8507.6|8492.6|8489.7|8474.7|32
1681917600000|2023-04-19 15:20:00|8501.7|8486.7|8514.3|8499.3|8514.3|8499.3|8501.7|8486.7|29
1681917900000|2023-04-19 15:25:00|8513.8|8498.8|8519.2|8504.2|8520.6|8505.6|8506.5|8491.5|85
1681918200000|2023-04-19 15:30:00|8518.7|8503.7|8511.7|8496.7|8520.6|8505.6|8501.6|8486.6|25
1681918500000|2023-04-19 15:35:00|8512.2|8497.2|8497.9|8482.9|8513.2|8498.2|8493.3|8478.3|20
1681918800000|2023-04-19 15:40:00|8498.3|8483.3|8493.9|8478.9|8501.6|8486.6|8487|8472|29
1681919100000|2023-04-19 15:45:00|8493.7|8478.7|8500.9|8485.9|8500.9|8485.9|8491.4|8476.4|18
1681919400000|2023-04-19 15:50:00|8498.4|8483.4|8476.3|8461.3|8503.9|8488.9|8475.9|8460.9|14
1681919700000|2023-04-19 15:55:00|8475.9|8460.9|8468.7|8453.7|8478.7|8463.7|8467.2|8452.2|23
1681920000000|2023-04-19 16:00:00|8468.8|8453.8|8430.9|8415.9|8470.7|8455.7|8429.9|8414.9|31
1681920300000|2023-04-19 16:05:00|8430.4|8415.4|8429.4|8414.4|8440.3|8425.3|8425.8|8410.8|32
1681920600000|2023-04-19 16:10:00|8426.5|8411.5|8422|8407|8444.5|8429.5|8410.9|8395.9|87
1681920900000|2023-04-19 16:15:00|8425.5|8410.5|8393.9|8378.9|8430|8415|8391.5|8376.5|48
1681921200000|2023-04-19 16:20:00|8393.7|8378.7|8388.6|8373.6|8400.2|8385.2|8388.1|8373.1|38
1681921500000|2023-04-19 16:25:00|8384.2|8369.2|8360.7|8345.7|8384.2|8369.2|8343.2|8328.2|55
1681921800000|2023-04-19 16:30:00|8361.2|8346.2|8358.2|8343.2|8370.7|8355.7|8347.1|8332.1|14
1681922100000|2023-04-19 16:35:00|8358.7|8343.7|8377|8362|8381|8366|8356.7|8341.7|21
1681922400000|2023-04-19 16:40:00|8384.5|8369.5|8383.6|8368.6|8384.6|8369.6|8369.6|8354.6|13
1681922700000|2023-04-19 16:45:00|8383.1|8368.1|8366.2|8351.2|8385.6|8370.6|8365.1|8350.1|14
1681923000000|2023-04-19 16:50:00|8365.8|8350.8|8362.4|8347.4|8371.3|8356.3|8353.8|8338.8|16
1681923300000|2023-04-19 16:55:00|8362.9|8347.9|8355.2|8340.2|8362.9|8347.9|8347.7|8332.7|17
1681923600000|2023-04-19 17:00:00|8353.7|8338.7|8374.2|8359.2|8374.2|8359.2|8348.2|8333.2|19
1681923900000|2023-04-19 17:05:00|8371.7|8356.7|8380.8|8365.8|8385.6|8370.6|8369.7|8354.7|27
1681924200000|2023-04-19 17:10:00|8381.3|8366.3|8376.5|8361.5|8385.1|8370.1|8372.6|8357.6|54
1681924500000|2023-04-19 17:15:00|8376.4|8361.4|8367.6|8352.6|8381|8366|8361.6|8346.6|15
1681924800000|2023-04-19 17:20:00|8368.1|8353.1|8376.6|8361.6|8378.1|8363.1|8367.1|8352.1|14
1681925100000|2023-04-19 17:25:00|8377.1|8362.1|8367|8352|8385.1|8370.1|8366.5|8351.5|16
1681925400000|2023-04-19 17:30:00|8367.5|8352.5|8372.8|8357.8|8372.8|8357.8|8358.8|8343.8|77
1681925700000|2023-04-19 17:35:00|8369.3|8354.3|8370.2|8355.2|8378.3|8363.3|8363.8|8348.8|23
1681926000000|2023-04-19 17:40:00|8370.7|8355.7|8362.1|8347.1|8376.6|8361.6|8362.1|8347.1|44
1681926300000|2023-04-19 17:45:00|8362|8347|8361.6|8346.6|8368.4|8353.4|8357|8342|210
1681926600000|2023-04-19 17:50:00|8360.5|8345.5|8366.4|8351.4|8366.4|8351.4|8354.2|8339.2|40
1681926900000|2023-04-19 17:55:00|8366.3|8351.3|8377.9|8362.9|8378.4|8363.4|8361.9|8346.9|30
1681927200000|2023-04-19 18:00:00|8377.5|8362.5|8384.2|8369.2|8384.2|8369.2|8362.5|8347.5|159
1681927500000|2023-04-19 18:05:00|8386.1|8371.1|8373.3|8358.3|8392.4|8377.4|8370.2|8355.2|59
1681927800000|2023-04-19 18:10:00|8374.7|8359.7|8372.2|8357.2|8387.2|8372.2|8353.8|8338.8|583
1681928100000|2023-04-19 18:15:00|8372.3|8357.3|8376.1|8361.1|8378.8|8363.8|8368.2|8353.2|183
1681952400000|2023-04-20 01:00:00|8362.9|8347.9|8363|8348|8377.3|8362.3|8353.4|8338.4|27
1681952700000|2023-04-20 01:05:00|8364.4|8349.4|8355.5|8340.5|8366.4|8351.4|8350.5|8335.5|1
1681953000000|2023-04-20 01:10:00|8355.9|8340.9|8355.9|8340.9|8360.4|8345.4|8354.4|8339.4|1
1681953300000|2023-04-20 01:15:00|8355|8340|8358.5|8343.5|8359|8344|8354|8339|4
1681953600000|2023-04-20 01:20:00|8359|8344|8362.9|8347.9|8367.4|8352.4|8358.5|8343.5|0
1681953900000|2023-04-20 01:25:00|8362.4|8347.4|8357.4|8342.4|8362.4|8347.4|8353|8338|1
1681954200000|2023-04-20 01:30:00|8355.9|8340.9|8361.9|8346.9|8362.4|8347.4|8355.9|8340.9|0
1681954500000|2023-04-20 01:35:00|8362.4|8347.4|8359.9|8344.9|8362.4|8347.4|8358.1|8343.1|1
1681954800000|2023-04-20 01:40:00|8359.4|8344.4|8356.5|8341.5|8359.4|8344.4|8353|8338|1
1681955100000|2023-04-20 01:45:00|8355|8340|8363.9|8348.9|8363.9|8348.9|8355|8340|0
1681955400000|2023-04-20 01:50:00|8362.4|8347.4|8361.5|8346.5|8362.9|8347.9|8357.6|8342.6|0
1681955700000|2023-04-20 01:55:00|8362.9|8347.9|8367.4|8352.4|8368.4|8353.4|8361.5|8346.5|0
1681956000000|2023-04-20 02:00:00|8367.3|8352.3|8368.4|8353.4|8369.4|8354.4|8361|8346|0
1681956300000|2023-04-20 02:05:00|8367.9|8352.9|8359.1|8344.1|8367.9|8352.9|8359.1|8344.1|0
1681956600000|2023-04-20 02:10:00|8355.5|8340.5|8359.1|8344.1|8360.1|8345.1|8352.6|8337.6|6
1681956900000|2023-04-20 02:15:00|8359|8344|8356.1|8341.1|8359|8344|8353.1|8338.1|2
1681957200000|2023-04-20 02:20:00|8355.1|8340.1|8355.6|8340.6|8356.1|8341.1|8355.1|8340.1|1
1681957500000|2023-04-20 02:25:00|8355.1|8340.1|8353.1|8338.1|8355.6|8340.6|8353.1|8338.1|4
1681957800000|2023-04-20 02:30:00|8352.6|8337.6|8355.2|8340.2|8357.7|8342.7|8351.2|8336.2|10
1681958100000|2023-04-20 02:35:00|8353.2|8338.2|8355.1|8340.1|8355.1|8340.1|8351.3|8336.3|4
1681958400000|2023-04-20 02:40:00|8353.7|8338.7|8357.1|8342.1|8359.1|8344.1|8353.2|8338.2|2
1681958700000|2023-04-20 02:45:00|8356.6|8341.6|8355.6|8340.6|8356.6|8341.6|8352.7|8337.7|7
1681959000000|2023-04-20 02:50:00|8354.1|8339.1|8351.2|8336.2|8354.2|8339.2|8351.2|8336.2|0
1681959300000|2023-04-20 02:55:00|8351.7|8336.7|8351.7|8336.7|8352.2|8337.2|8351.3|8336.3|1
1681959600000|2023-04-20 03:00:00|8350.3|8335.3|8353.2|8338.2|8353.2|8338.2|8350.3|8335.3|2
1681959900000|2023-04-20 03:05:00|8352.7|8337.7|8351.3|8336.3|8353.7|8338.7|8349.8|8334.8|0
1681960200000|2023-04-20 03:10:00|8351.8|8336.8|8352.8|8337.8|8352.8|8337.8|8350.8|8335.8|0
1681960500000|2023-04-20 03:15:00|8352.7|8337.7|8355.2|8340.2|8355.2|8340.2|8351.8|8336.8|0
1681960800000|2023-04-20 03:20:00|8354.2|8339.2|8359.7|8344.7|8360.2|8345.2|8354.2|8339.2|0
1681961100000|2023-04-20 03:25:00|8359.6|8344.6|8356.2|8341.2|8359.6|8344.6|8356.2|8341.2|0
1681961400000|2023-04-20 03:30:00|8355.7|8340.7|8345.8|8330.8|8355.7|8340.7|8345.8|8330.8|11
1681961700000|2023-04-20 03:35:00|8347.3|8332.3|8352.3|8337.3|8353.3|8338.3|8346.3|8331.3|0
1681962000000|2023-04-20 03:40:00|8351.8|8336.8|8355.3|8340.3|8356.3|8341.3|8351.3|8336.3|0
1681962300000|2023-04-20 03:45:00|8355.8|8340.8|8357.3|8342.3|8357.8|8342.8|8353.8|8338.8|0
1681962600000|2023-04-20 03:50:00|8357.2|8342.2|8356.3|8341.3|8357.2|8342.2|8354.8|8339.8|0
1681962900000|2023-04-20 03:55:00|8354.3|8339.3|8356.8|8341.8|8357.3|8342.3|8354.3|8339.3|2
1681963200000|2023-04-20 04:00:00|8357.3|8342.3|8356.3|8341.3|8357.3|8342.3|8356.3|8341.3|0
1681963500000|2023-04-20 04:05:00|8356.8|8341.8|8356.8|8341.8|8358.3|8343.3|8356.3|8341.3|1
1681963800000|2023-04-20 04:10:00|8356.3|8341.3|8356.8|8341.8|8356.8|8341.8|8356.3|8341.3|0
1681964100000|2023-04-20 04:15:00|8358.7|8343.7|8355.8|8340.8|8358.8|8343.8|8355.3|8340.3|2
1681964400000|2023-04-20 04:20:00|8356.8|8341.8|8361.8|8346.8|8361.8|8346.8|8356.8|8341.8|0
1681964700000|2023-04-20 04:25:00|8361.3|8346.3|8360.8|8345.8|8362.3|8347.3|8360.8|8345.8|0
1681965000000|2023-04-20 04:30:00|8361.3|8346.3|8359.8|8344.8|8362.7|8347.7|8359.3|8344.3|0
1681965300000|2023-04-20 04:35:00|8359.7|8344.7|8357.3|8342.3|8359.7|8344.7|8355.8|8340.8|0
1681965600000|2023-04-20 04:40:00|8358.8|8343.8|8357.8|8342.8|8358.8|8343.8|8357.8|8342.8|0
1681965900000|2023-04-20 04:45:00|8356.8|8341.8|8352.3|8337.3|8357.3|8342.3|8352.3|8337.3|0
1681966200000|2023-04-20 04:50:00|8352.2|8337.2|8354.8|8339.8|8354.8|8339.8|8350.3|8335.3|0
1681966500000|2023-04-20 04:55:00|8355.8|8340.8|8354.8|8339.8|8355.8|8340.8|8353.9|8338.9|0
1681966800000|2023-04-20 05:00:00|8355.3|8340.3|8353.8|8338.8|8355.3|8340.3|8353.8|8338.8|0
1681967400000|2023-04-20 05:10:00|8353.9|8338.9|8353.9|8338.9|8353.9|8338.9|8353.9|8338.9|0
1681967700000|2023-04-20 05:15:00|8352.9|8337.9|8353.9|8338.9|8353.9|8338.9|8352.9|8337.9|0
1681968000000|2023-04-20 05:20:00|8353.8|8338.8|8352.4|8337.4|8353.8|8338.8|8352.4|8337.4|0
1681968300000|2023-04-20 05:25:00|8353.4|8338.4|8353.4|8338.4|8353.9|8338.9|8353.4|8338.4|1
1681968600000|2023-04-20 05:30:00|8353.5|8338.5|8354.4|8339.4|8356.9|8341.9|8353.5|8338.5|0
1681968900000|2023-04-20 05:35:00|8355.9|8340.9|8353|8338|8356.4|8341.4|8353|8338|0
1681969200000|2023-04-20 05:40:00|8352.9|8337.9|8352|8337|8352.9|8337.9|8352|8337|0
1681969500000|2023-04-20 05:45:00|8352.9|8337.9|8352.4|8337.4|8352.9|8337.9|8352.4|8337.4|0
1681969800000|2023-04-20 05:50:00|8351.9|8336.9|8351.5|8336.5|8353.9|8338.9|8351.5|8336.5|1
1681970100000|2023-04-20 05:55:00|8351|8336|8352.9|8337.9|8353.9|8338.9|8351|8336|0
1681970400000|2023-04-20 06:00:00|8353.9|8338.9|8354.8|8339.8|8357.8|8342.8|8353.4|8338.4|5
1681970700000|2023-04-20 06:05:00|8355.3|8340.3|8354.8|8339.8|8357.3|8342.3|8354.8|8339.8|0
1681971000000|2023-04-20 06:10:00|8354.9|8339.9|8358.8|8343.8|8358.8|8343.8|8354.9|8339.9|0
1681971300000|2023-04-20 06:15:00|8359|8344|8360.4|8345.4|8362.3|8347.3|8356.3|8341.3|4
1681971600000|2023-04-20 06:20:00|8360.3|8345.3|8356.7|8341.7|8360.3|8345.3|8356.2|8341.2|3
1681971900000|2023-04-20 06:25:00|8356.2|8341.2|8353.2|8338.2|8356.7|8341.7|8353.2|8338.2|1
1681972200000|2023-04-20 06:30:00|8353.3|8338.3|8352.7|8337.7|8355.7|8340.7|8351.2|8336.2|0
1681972500000|2023-04-20 06:35:00|8352.8|8337.8|8359.4|8344.4|8359.9|8344.9|8351.8|8336.8|18
1681972800000|2023-04-20 06:40:00|8357.4|8342.4|8357.4|8342.4|8359.4|8344.4|8355.4|8340.4|1
1681973100000|2023-04-20 06:45:00|8355.4|8340.4|8349.9|8334.9|8355.4|8340.4|8347.5|8332.5|1
1681973400000|2023-04-20 06:50:00|8350.4|8335.4|8348.4|8333.4|8350.4|8335.4|8345|8330|1
1681973700000|2023-04-20 06:55:00|8348.5|8333.5|8360.9|8345.9|8361.9|8346.9|8348.5|8333.5|0
1681974000000|2023-04-20 07:00:00|8360.8|8345.8|8358.3|8343.3|8360.8|8345.8|8354.4|8339.4|3
1681974300000|2023-04-20 07:05:00|8358.4|8343.4|8358.4|8343.4|8358.9|8343.9|8353.9|8338.9|18
1681974600000|2023-04-20 07:10:00|8358.5|8343.5|8359.9|8344.9|8364.4|8349.4|8358.5|8343.5|0
1681974900000|2023-04-20 07:15:00|8359.7|8344.7|8347.9|8332.9|8359.7|8344.7|8345|8330|0
1681975200000|2023-04-20 07:20:00|8348|8333|8348.4|8333.4|8348.4|8333.4|8347.9|8332.9|0
1681975500000|2023-04-20 07:25:00|8347.9|8332.9|8332|8317|8349.4|8334.4|8330.1|8315.1|55
1681975800000|2023-04-20 07:30:00|8329|8314|8287|8272|8329|8314|8283.1|8268.1|104
1681976100000|2023-04-20 07:35:00|8285|8270|8267.3|8252.3|8285|8270|8264.9|8249.9|21
1681976400000|2023-04-20 07:40:00|8267.8|8252.8|8275.7|8260.7|8276.7|8261.7|8262.8|8247.8|1
1681976700000|2023-04-20 07:45:00|8273.7|8258.7|8274.1|8259.1|8280.7|8265.7|8265.7|8250.7|2
1681977000000|2023-04-20 07:50:00|8274.2|8259.2|8261.6|8246.6|8278.2|8263.2|8259.6|8244.6|12
1681977300000|2023-04-20 07:55:00|8261.9|8246.9|8265.6|8250.6|8267.1|8252.1|8261.6|8246.6|4
1681977600000|2023-04-20 08:00:00|8268.1|8253.1|8264.6|8249.6|8268.1|8253.1|8259.6|8244.6|3
1681977900000|2023-04-20 08:05:00|8264.7|8249.7|8264.6|8249.6|8267.1|8252.1|8263.1|8248.1|0
1681978200000|2023-04-20 08:10:00|8264.1|8249.1|8272.1|8257.1|8272.6|8257.6|8262.6|8247.6|1
1681978500000|2023-04-20 08:15:00|8272.6|8257.6|8280.6|8265.6|8281.6|8266.6|8271.1|8256.1|0
1681978800000|2023-04-20 08:20:00|8281.6|8266.6|8279.5|8264.5|8284.7|8269.7|8270|8255|8
1681979100000|2023-04-20 08:25:00|8280|8265|8280.5|8265.5|8281.5|8266.5|8280|8265|0
1681979400000|2023-04-20 08:30:00|8280.3|8265.3|8270.9|8255.9|8282.4|8265.3|8270.9|8255.9|0
1681979700000|2023-04-20 08:35:00|8271.4|8256.4|8280.1|8265.1|8282.2|8267.2|8271.4|8256.4|11
1681980000000|2023-04-20 08:40:00|8280.6|8265.6|8271.8|8256.8|8281.6|8266.6|8267.3|8252.3|3
1681980300000|2023-04-20 08:45:00|8271.3|8256.3|8274.4|8259.4|8274.4|8259.4|8266.4|8251.4|0
1681980600000|2023-04-20 08:50:00|8274.9|8259.9|8284.9|8269.9|8286.4|8271.4|8272.9|8257.9|0
1681980900000|2023-04-20 08:55:00|8285.4|8270.4|8278|8263|8286.4|8271.4|8278|8263|10
1681981200000|2023-04-20 09:00:00|8277.5|8262.5|8284.5|8269.5|8285.5|8270.5|8275|8260|22
1681981500000|2023-04-20 09:05:00|8286.5|8271.5|8288.5|8273.5|8290|8275|8282.5|8267.5|3
1681981800000|2023-04-20 09:10:00|8285|8270|8280.9|8265.9|8285.5|8270.5|8277.4|8262.4|0
1681982100000|2023-04-20 09:15:00|8280.5|8265.5|8285|8270|8288.5|8273.5|8278|8263|0
1681982400000|2023-04-20 09:20:00|8284.5|8269.5|8284.5|8269.5|8287|8272|8280|8265|1
1681982700000|2023-04-20 09:25:00|8284.4|8269.4|8283.4|8268.4|8288.4|8273.4|8282|8267|5
1681983000000|2023-04-20 09:30:00|8283.9|8268.9|8299.5|8284.5|8303.6|8288.6|8283.9|8268.9|7
1681983300000|2023-04-20 09:35:00|8299.4|8284.4|8287.5|8272.5|8301|8286|8282.1|8267.1|2
1681983600000|2023-04-20 09:40:00|8288|8273|8289.9|8274.9|8293|8278|8286|8271|0
1681983900000|2023-04-20 09:45:00|8286.9|8271.9|8288.9|8273.9|8290.9|8275.9|8284.8|8269.8|1
1681984200000|2023-04-20 09:50:00|8288.8|8273.8|8290.9|8275.9|8294.4|8279.4|8287|8272|0
1681984500000|2023-04-20 09:55:00|8289.9|8274.9|8293.4|8278.4|8295.4|8280.4|8288|8273|0
1681984800000|2023-04-20 10:00:00|8293.5|8278.5|8296.4|8281.4|8302.4|8287.4|8292.9|8277.9|0
1681985100000|2023-04-20 10:05:00|8296.9|8281.9|8297.9|8282.9|8299.9|8284.9|8296.9|8281.9|0
1681985400000|2023-04-20 10:10:00|8298.4|8283.4|8302.9|8287.9|8303.4|8288.4|8298.4|8283.4|0
1681985700000|2023-04-20 10:15:00|8303.4|8288.4|8301.4|8286.4|8304.4|8289.4|8299.4|8284.4|3
1681986000000|2023-04-20 10:20:00|8301.9|8286.9|8288.4|8273.4|8303.9|8288.9|8288.4|8273.4|2
1681986300000|2023-04-20 10:25:00|8287.9|8272.9|8288.9|8273.9|8291.4|8276.4|8278.4|8263.4|1
1681986600000|2023-04-20 10:30:00|8289.9|8274.9|8283|8268|8296.9|8281.9|8283|8268|0
1681986900000|2023-04-20 10:35:00|8283.5|8268.5|8282.5|8267.5|8286|8271|8276.5|8261.5|3
1681987200000|2023-04-20 10:40:00|8283|8268|8285.5|8270.5|8291.6|8276.6|8281|8266|12
1681987500000|2023-04-20 10:45:00|8286|8271|8292.5|8277.5|8293.4|8278.4|8286|8271|2
1681987800000|2023-04-20 10:50:00|8293.5|8278.5|8299.9|8284.9|8300.9|8285.9|8292|8277|3
1681988100000|2023-04-20 10:55:00|8300|8285|8299.9|8284.9|8301.5|8286.5|8296.4|8281.4|3
1681988400000|2023-04-20 11:00:00|8300|8285|8301.4|8286.4|8301.5|8286.5|8296.9|8281.9|2
1681988700000|2023-04-20 11:05:00|8298.9|8283.9|8299.9|8284.9|8301|8286|8298.9|8283.9|1
1681989000000|2023-04-20 11:10:00|8300|8285|8296|8281|8305.4|8290.4|8289.6|8274.6|13
1681989300000|2023-04-20 11:15:00|8294|8279|8289|8274|8294|8279|8289|8274|0
1681989600000|2023-04-20 11:20:00|8288.5|8273.5|8293.5|8278.5|8298.5|8283.5|8288.5|8273.5|15
1681989900000|2023-04-20 11:25:00|8293.6|8278.6|8298.5|8283.5|8300.4|8285.4|8293.6|8278.6|0
1681990200000|2023-04-20 11:30:00|8298.4|8283.4|8288.4|8273.4|8298.4|8283.4|8288.4|8273.4|7
1681990500000|2023-04-20 11:35:00|8287.4|8272.4|8285|8270|8287.4|8272.4|8280.4|8265.4|0
1681990800000|2023-04-20 11:40:00|8284.9|8269.9|8290.4|8275.4|8291.4|8276.4|8275.9|8260.9|0
1681991100000|2023-04-20 11:45:00|8289.4|8274.4|8288.9|8273.9|8291.9|8276.9|8288.9|8273.9|1
1681991400000|2023-04-20 11:50:00|8287.9|8272.9|8272|8257|8287.9|8272.9|8272|8257|3
1681991700000|2023-04-20 11:55:00|8272.1|8257.1|8269.6|8254.6|8274|8259|8265.4|8250.4|24
1681992000000|2023-04-20 12:00:00|8269.1|8254.1|8245.2|8230.2|8269.1|8254.1|8241.7|8226.7|19
1681992300000|2023-04-20 12:05:00|8245|8230|8242.7|8227.7|8248.8|8233.8|8241.7|8226.7|30
1681992600000|2023-04-20 12:10:00|8242.2|8227.2|8232.7|8217.7|8243.4|8228.4|8230.3|8215.3|36
1681992900000|2023-04-20 12:15:00|8232.2|8217.2|8234.2|8219.2|8240|8225|8222.4|8207.4|58
1681993200000|2023-04-20 12:20:00|8233.2|8218.2|8227.3|8212.3|8238.2|8223.2|8224.8|8209.8|6
1681993500000|2023-04-20 12:25:00|8226.8|8211.8|8234.7|8219.7|8243.6|8228.6|8224.6|8209.6|56
1681993800000|2023-04-20 12:30:00|8234.6|8219.6|8189|8174|8246.7|8231.7|8170.6|8155.6|51
1681994100000|2023-04-20 12:35:00|8186|8171|8155.1|8140.1|8195.5|8180.5|8146.7|8131.7|27
1681994400000|2023-04-20 12:40:00|8152.6|8137.6|8167.3|8152.3|8177.7|8162.7|8152.1|8137.1|40
1681994700000|2023-04-20 12:45:00|8168.3|8153.3|8158.1|8143.1|8174.9|8159.9|8146.8|8131.8|35
1681995000000|2023-04-20 12:50:00|8157.1|8142.1|8164|8149|8174|8159|8149.1|8134.1|12
1681995300000|2023-04-20 12:55:00|8159.5|8144.5|8143.6|8128.6|8164.1|8149.1|8142.6|8127.6|6
1681995600000|2023-04-20 13:00:00|8143|8128|8159.9|8144.9|8161.9|8146.9|8140.2|8125.2|2
1681995900000|2023-04-20 13:05:00|8160.9|8145.9|8179.8|8164.8|8190.3|8175.3|8155.9|8139.4|14
1681996200000|2023-04-20 13:10:00|8179.4|8164.4|8167|8152|8195.2|8175.2|8159.7|8144.7|44
1681996500000|2023-04-20 13:15:00|8167.4|8152.4|8171.9|8156.9|8173.9|8158.9|8149.3|8134.3|7
1681996800000|2023-04-20 13:20:00|8173.3|8158.3|8161.2|8146.2|8182.7|8167.7|8158.7|8143.7|7
1681997100000|2023-04-20 13:25:00|8161.7|8146.7|8165.7|8150.7|8170|8155|8155.2|8140.2|30
1681997400000|2023-04-20 13:30:00|8165.2|8150.2|8219.9|8204.9|8223.8|8208.8|8150.2|8135.2|24
1681997700000|2023-04-20 13:35:00|8215.3|8200.3|8193.8|8178.8|8221.8|8206.8|8193.8|8178.8|11
1681998000000|2023-04-20 13:40:00|8191.8|8176.8|8180.6|8165.6|8194.7|8179.7|8172.5|8157.5|58
1681998300000|2023-04-20 13:45:00|8179.1|8164.1|8162.5|8147.5|8190.5|8175.5|8145.1|8130.1|36
1681998600000|2023-04-20 13:50:00|8158.5|8143.5|8152.3|8137.3|8173.8|8158.8|8148.5|8133.5|50
1681998900000|2023-04-20 13:55:00|8149.9|8134.9|8155|8140|8161.1|8146.1|8146.9|8131.9|152
1681999200000|2023-04-20 14:00:00|8156.9|8141.9|8150.8|8135.8|8162.5|8147.5|8146.9|8131.9|19
1681999500000|2023-04-20 14:05:00|8150.7|8135.7|8152.8|8137.8|8157.8|8142.8|8142.5|8127.5|17
1681999800000|2023-04-20 14:10:00|8153.3|8138.3|8150.8|8135.8|8160.3|8145.3|8145.3|8130.3|51
1682000100000|2023-04-20 14:15:00|8150.7|8135.7|8134.1|8119.1|8152.3|8137.3|8133.6|8118.6|45
1682000400000|2023-04-20 14:20:00|8133.6|8118.6|8103.9|8088.9|8133.6|8118.6|8098.9|8083.9|69
1682000700000|2023-04-20 14:25:00|8103.8|8088.8|8080.6|8065.6|8115.9|8100.9|8079.5|8064.5|44
1682001000000|2023-04-20 14:30:00|8082.5|8067.5|8086.4|8071.4|8097.9|8079.4|8069.9|8049.5|46
1682001300000|2023-04-20 14:35:00|8086.5|8071.5|8054|8039|8086.9|8071.9|8049.5|8034.5|71
1682001600000|2023-04-20 14:40:00|8055.5|8040.5|8017.8|8002.8|8055.5|8040.5|8017.8|8002.8|112
1682001900000|2023-04-20 14:45:00|8013.4|7998.4|7990.2|7975.2|8023.8|8008.8|7987.7|7972.7|19
1682002200000|2023-04-20 14:50:00|7990.1|7975.1|7972.8|7957.8|8001.9|7986.9|7972.8|7957.8|43
1682002500000|2023-04-20 14:55:00|7973.3|7958.3|7982.1|7967.1|7983.7|7968.7|7972.2|7957.2|36
1682002800000|2023-04-20 15:00:00|7983.1|7968.1|7984.4|7969.4|7985.1|7970.1|7973.3|7958.3|52
1682003100000|2023-04-20 15:05:00|7983.9|7968.9|7973|7958|7983.9|7968.9|7971.5|7953.5|78
1682003400000|2023-04-20 15:10:00|7973.4|7958.4|7989.2|7974.2|7997.3|7977.8|7973.4|7958.4|46
1682003700000|2023-04-20 15:15:00|7988.7|7973.7|8019|8004|8020.5|8005.5|7983.6|7968.6|20
1682004000000|2023-04-20 15:20:00|8018.5|8003.5|8016.4|8001.4|8038|8023|7998.3|7979.6|191
1682004300000|2023-04-20 15:25:00|8014.4|7999.4|8035.2|8020.2|8037.8|8022.8|8006.6|7991.6|19
1682004600000|2023-04-20 15:30:00|8036.1|8021.1|8025.5|8010.5|8036.1|8021.1|8008.7|7989.7|4
1682004900000|2023-04-20 15:35:00|8024.6|8009.6|8018.5|8003.5|8025|8010|8006.9|7991.9|5
1682005200000|2023-04-20 15:40:00|8017.6|8002.6|8019.1|8004.1|8031.7|8013.4|8009.7|7994.7|18
1682005500000|2023-04-20 15:45:00|8018.6|8003.6|8010.3|7995.3|8025.4|8010.4|8008.4|7993.4|2
1682005800000|2023-04-20 15:50:00|8009.9|7994.9|8011|7996|8011|7996|7998.6|7983.6|24
1682006100000|2023-04-20 15:55:00|8008.6|7993.6|8013.2|7998.2|8013.2|7998.2|7997.9|7982.9|75
1682006400000|2023-04-20 16:00:00|8011.7|7996.7|8013.2|7998.2|8022|8007|8004.8|7986.8|4
1682006700000|2023-04-20 16:05:00|8012.8|7997.8|8010.4|7995.4|8025.2|8002|8008.7|7991.3|17
1682007000000|2023-04-20 16:10:00|8010.3|7995.3|8008.7|7993.7|8014.2|7998.3|8007.5|7987.9|62
1682007300000|2023-04-20 16:15:00|8007.7|7992.7|8008.1|7993.1|8010.6|7995.6|7999.9|7984.9|66
1682007600000|2023-04-20 16:20:00|8007.1|7992.1|8005.2|7990.2|8011.5|7996.5|8002.2|7987.2|13
1682007900000|2023-04-20 16:25:00|8004.8|7989.8|7997.1|7982.1|8005.6|7990.6|7996.2|7981.2|19
1682008200000|2023-04-20 16:30:00|7996.6|7981.6|8005.8|7990.8|8011.9|7996.9|7995.7|7980.7|28
1682008500000|2023-04-20 16:35:00|8006.3|7991.3|8026.7|8011.7|8028.6|8013.6|7999.5|7984.5|77
1682008800000|2023-04-20 16:40:00|8026.6|8011.6|8020.5|8005.5|8029|8011.6|8005.2|7990.2|8
1682009100000|2023-04-20 16:45:00|8021|8006|8012|7997|8021|8006|8003.1|7987.8|21
1682009400000|2023-04-20 16:50:00|8011.5|7996.5|8003.4|7988.4|8014.4|7999.4|8003.4|7986.3|13
1682009700000|2023-04-20 16:55:00|8003|7988|8012|7997|8013.1|7998.1|7999.1|7984.1|6
1682010000000|2023-04-20 17:00:00|8011.9|7996.9|8023.4|8008.4|8023.4|8008.4|8005|7985.7|6
1682010300000|2023-04-20 17:05:00|8022.8|8007.8|8018.7|8003.7|8027.6|8012.6|8014.7|7999.7|15
1682010600000|2023-04-20 17:10:00|8018.2|8003.2|8011|7996|8027.2|8012.2|8009.5|7990.8|17
1682010900000|2023-04-20 17:15:00|8011.5|7996.5|8007.5|7992.5|8026.5|8011.5|8006.5|7991.5|14
1682011200000|2023-04-20 17:20:00|8007.6|7992.6|8011.5|7996.5|8016|8001|8006.6|7991.6|24
1682011500000|2023-04-20 17:25:00|8010.6|7995.6|8024.7|8009.7|8025.3|8010.3|8008.4|7993.4|91
1682011800000|2023-04-20 17:30:00|8025.1|8010.1|8016.2|8001.2|8025.1|8010.1|8014.2|7999.2|20
1682012100000|2023-04-20 17:35:00|8015.3|8000.3|8006.7|7991.7|8022.4|8007.4|8006.2|7991.2|18
1682012400000|2023-04-20 17:40:00|8007.2|7992.2|8020|8005|8022.2|8007.2|8007.1|7992.1|58
1682012700000|2023-04-20 17:45:00|8020.5|8005.5|8024.6|8009.6|8025.2|8009.6|8012.5|7997.5|58
1682013000000|2023-04-20 17:50:00|8024.1|8009.1|8016.7|8001.7|8029|8010.6|8015.7|7998.2|45
1682013300000|2023-04-20 17:55:00|8012|7997|8028.2|7990.7|8039|8011.1|8012|7988.3|205
1682013600000|2023-04-20 18:00:00|8027.2|7989.7|8021.6|8006.6|8033.6|8018.6|8002.1|7986.6|165
1682013900000|2023-04-20 18:05:00|8029.9|8014.9|8022.2|8007.2|8030.9|8015.9|8017.7|8002.7|48
1682014200000|2023-04-20 18:10:00|8021.7|8006.7|8007.9|7992.9|8028.1|8013.1|8003.1|7988.1|282
1682038800000|2023-04-21 01:00:00|8028.6|8013.6|8013.1|7988.1|8031.6|8016.6|7992.9|7976.5|56
1682039100000|2023-04-21 01:05:00|8012.6|7987.6|8032.3|7994.8|8032.3|8001.6|8009.1|7980.3|0
1682039400000|2023-04-21 01:10:00|8031.4|7993.9|8018.1|8003.1|8031.4|8003.1|8008.6|7988.6|0
1682039700000|2023-04-21 01:15:00|8024.1|7999.1|8018.5|7993.5|8032.3|8004.8|8013.1|7986.9|0
1682040000000|2023-04-21 01:20:00|8016.1|7991.1|8025.7|8000.7|8027.7|8008.2|8004.5|7984.6|8
1682040300000|2023-04-21 01:25:00|8031.9|7994.4|8024.1|7999.1|8032.3|8001.6|8024.1|7993.9|6
1682040600000|2023-04-21 01:30:00|8023.1|7998.1|8025.6|8000.6|8026.1|8001.1|8023.1|7998.1|0
1682040900000|2023-04-21 01:35:00|8020.5|8005.5|8028.9|7991.4|8028.9|8005.5|8014.5|7988.9|3
1682041200000|2023-04-21 01:40:00|8022.5|7997.5|8025.1|8000.1|8027.9|8000.6|8020.1|7987.5|0
1682041500000|2023-04-21 01:45:00|8025.6|8000.6|8012.2|7987.2|8030.2|8001.1|8012.2|7987.2|1
1682041800000|2023-04-21 01:50:00|8007.2|7992.2|8007.7|7992.7|8009.6|7994.6|8007.2|7992.2|0
1682042100000|2023-04-21 01:55:00|8006.8|7991.8|8006.6|7991.6|8008.5|7993.5|8004.4|7989.4|4
1682042400000|2023-04-21 02:00:00|8006.1|7991.1|8008.6|7993.6|8008.6|7993.6|8003.7|7988.7|2
1682042700000|2023-04-21 02:05:00|8008.1|7993.1|8006.7|7991.7|8008.1|7993.1|8004.7|7989.7|0
1682043000000|2023-04-21 02:10:00|8005.7|7990.7|8006.2|7991.2|8007.2|7992.2|8005.7|7990.7|0
1682043300000|2023-04-21 02:15:00|8005.7|7990.7|8010.1|7995.1|8010.1|7995.1|8003.3|7988.3|0
1682043600000|2023-04-21 02:20:00|8010|7995|8010.1|7995.1|8010.1|7995.1|8005.7|7990.7|0
1682043900000|2023-04-21 02:25:00|8010.2|7995.2|8011.6|7996.6|8016.5|8001.5|8007.7|7992.7|2
1682044200000|2023-04-21 02:30:00|8012.1|7997.1|8008.6|7993.6|8012.1|7997.1|8007.1|7992.1|0
1682044500000|2023-04-21 02:35:00|8007.1|7992.1|8005.7|7990.7|8007.1|7992.1|8004.8|7989.8|0
1682044800000|2023-04-21 02:40:00|8005.8|7990.8|8008.6|7993.6|8011.5|7996.5|8005.8|7990.8|1
1682045100000|2023-04-21 02:45:00|8006.7|7991.7|8010.1|7995.1|8010.6|7995.6|8005.2|7990.2|0
1682045400000|2023-04-21 02:50:00|8006.2|7991.2|8026.4|8001.4|8026.5|8010|8005.7|7990.7|5
1682045700000|2023-04-21 02:55:00|8024.9|7999.9|8022|8007|8027.5|8009.5|8017|7997.9|25
1682046000000|2023-04-21 03:00:00|8021.9|8006.9|8018|8003|8021.9|8006.9|8015.6|8000.6|0
1682046300000|2023-04-21 03:05:00|8014.1|7999.1|8012.6|7997.6|8019.1|8003.1|8012.6|7994.1|0
1682046600000|2023-04-21 03:10:00|8011.1|7996.1|8006.3|7991.3|8011.1|7996.1|8006.3|7991.3|0
1682047200000|2023-04-21 03:20:00|8005.8|7990.8|8003.3|7988.3|8006.3|7991.3|8003.3|7988.3|4
1682047500000|2023-04-21 03:25:00|8000.5|7985.5|7995.3|7980.3|8000.5|7985.5|7993.8|7978.8|2
1682047800000|2023-04-21 03:30:00|7995.2|7980.2|7995.8|7980.8|7996.3|7981.3|7993.3|7978.3|1
1682048100000|2023-04-21 03:35:00|7994.3|7979.3|7995.8|7980.8|7999.2|7984.2|7994.3|7979.3|1
1682048400000|2023-04-21 03:40:00|7995.3|7980.3|7999.2|7984.2|7999.2|7984.2|7994.8|7979.8|0
1682048700000|2023-04-21 03:45:00|7997.8|7982.8|8009.6|7994.6|8010.1|7995.1|7997.8|7982.8|0
1682049000000|2023-04-21 03:50:00|8009.5|7994.5|8003.2|7988.2|8009.5|7994.5|7997.7|7982.7|0
1682049300000|2023-04-21 03:55:00|8003.1|7988.1|8002.6|7987.6|8003.1|7988.1|8000.3|7985.3|0
1682049600000|2023-04-21 04:00:00|8003|7988|8000.6|7985.6|8003.6|7988.6|8000.2|7985.2|4
1682049900000|2023-04-21 04:05:00|8004.6|7989.6|8008.2|7993.2|8014.7|7994.1|8004.6|7988.2|1
1682050200000|2023-04-21 04:10:00|8008.1|7993.1|8014.7|7999.7|8014.7|7999.7|8002.2|7987.2|0
1682050500000|2023-04-21 04:15:00|8014.6|7999.6|8014.6|7999.6|8014.7|7999.7|8014.2|7999.2|0
1682050800000|2023-04-21 04:20:00|8014.2|7999.2|8014.7|7999.7|8017.7|8000.2|8012.7|7992.2|1
1682051100000|2023-04-21 04:25:00|8014.2|7999.2|8012.7|7997.7|8014.2|7999.2|8009.7|7994.7|0
1682051400000|2023-04-21 04:30:00|8012.2|7997.2|8005.2|7990.2|8012.7|7997.7|8005.2|7990.2|0
1682051700000|2023-04-21 04:35:00|8005.1|7990.1|8006.7|7991.7|8006.7|7991.7|8005.1|7990.1|0
1682052000000|2023-04-21 04:40:00|8007.7|7992.7|8014.7|7989.7|8015.2|7992.7|8007.7|7989.7|6
1682052300000|2023-04-21 04:45:00|8015.2|7990.2|8014.7|7989.7|8015.2|7990.2|8014.7|7989.7|0
1682052600000|2023-04-21 04:50:00|8015.2|7990.2|8012.2|7997.2|8015.2|7997.2|8009.8|7989.7|0
1682052900000|2023-04-21 04:55:00|8012.1|7997.1|8002.3|7987.3|8012.1|7997.1|7999.3|7984.3|0
1682053200000|2023-04-21 05:00:00|8002.8|7987.8|8001.8|7986.8|8002.8|7987.8|8001.8|7986.8|0
1682053500000|2023-04-21 05:05:00|8000.8|7985.8|7996.9|7981.9|8000.8|7985.8|7996.9|7981.9|0
1682053800000|2023-04-21 05:10:00|7997|7982|7998.8|7983.8|8003.3|7988.3|7997|7982|0
1682054100000|2023-04-21 05:15:00|7998.4|7983.4|8002.8|7987.8|8005.3|7990.3|7997.4|7982.4|0
1682054400000|2023-04-21 05:20:00|8002.7|7987.7|8001.3|7986.3|8003.8|7988.8|7997.3|7982.3|0
1682054700000|2023-04-21 05:25:00|8001.2|7986.2|7998.4|7983.4|8001.2|7986.2|7998.4|7983.4|0
1682055000000|2023-04-21 05:30:00|7996.4|7981.4|8001.3|7986.3|8003.3|7988.3|7996.4|7981.4|0
1682055300000|2023-04-21 05:35:00|8001.8|7986.8|8000.8|7985.8|8001.8|7986.8|8000.8|7985.8|0
1682055600000|2023-04-21 05:40:00|8001.3|7986.3|8000.3|7985.3|8001.8|7986.8|7998.4|7983.4|0
1682055900000|2023-04-21 05:45:00|8000.4|7985.4|8001.8|7986.8|8001.8|7986.8|8000.4|7985.4|0
1682056200000|2023-04-21 05:50:00|8002.8|7987.8|8006.3|7991.3|8006.3|7991.3|8001.8|7986.8|0
1682056500000|2023-04-21 05:55:00|8004.3|7989.3|7999.4|7984.4|8004.8|7989.8|7995.9|7980.9|0
1682056800000|2023-04-21 06:00:00|7998.4|7983.4|7998.4|7983.4|7999.4|7984.4|7996.4|7981.4|0
1682057100000|2023-04-21 06:05:00|7997.9|7982.9|8004.8|7989.8|8004.8|7989.8|7997.4|7982.4|0
1682057400000|2023-04-21 06:10:00|8004.3|7989.3|7998.9|7983.9|8004.8|7989.8|7995.5|7980.5|0
1682057700000|2023-04-21 06:15:00|7997.9|7982.9|8009.9|7994.9|8010.4|7995.4|7996|7981|0
1682058000000|2023-04-21 06:20:00|8010.4|7995.4|8012.8|7997.8|8016.7|8001.7|8009.9|7994.9|0
1682058300000|2023-04-21 06:25:00|8011.4|7996.4|8002.4|7987.4|8011.4|7996.4|7999.4|7984.4|0
1682058600000|2023-04-21 06:30:00|8001.9|7986.9|7995.4|7980.4|8002.9|7987.9|7988.9|7973.9|18
1682058900000|2023-04-21 06:35:00|7998.9|7983.9|8000.2|7985.2|8005.2|7990.2|7993.4|7978.4|1
1682059200000|2023-04-21 06:40:00|7999.8|7984.8|7997.3|7982.3|8002.2|7987.2|7995.7|7980.7|0
1682059500000|2023-04-21 06:45:00|7997.7|7982.7|8013.3|7998.3|8016.9|8001.9|7996.3|7981.3|22
1682059800000|2023-04-21 06:50:00|8012.8|7997.8|8035.4|8010.4|8035.4|8014|8012.8|7995.8|18
1682060100000|2023-04-21 06:55:00|8029.6|8004.6|8027.1|8002.1|8034.2|8004.6|8021.1|7993.8|0
1682060400000|2023-04-21 07:00:00|8029|8004|8035.3|7997.8|8035.3|8005.4|8027.5|7996.2|0
1682060700000|2023-04-21 07:05:00|8036.7|7999.2|8041|8016|8041|8016|8035.8|7998.3|0
1682061000000|2023-04-21 07:10:00|8040|8015|8044.5|8019.5|8047.5|8027|8040|8015|0
1682061300000|2023-04-21 07:15:00|8039.5|8024.5|8041.5|8026.5|8047|8027.5|8039|8019|0
1682061600000|2023-04-21 07:20:00|8042|8027|8045|8030|8048.5|8031.4|8042|8022.1|0
1682061900000|2023-04-21 07:25:00|8046|8031|8046.5|8021.5|8049.1|8031.5|8043|8021.5|1
1682062200000|2023-04-21 07:30:00|8045.5|8020.5|8024.6|7999.6|8058.4|8020.9|8024.6|7995.3|18
1682062500000|2023-04-21 07:35:00|8029.9|7992.4|8021.6|7996.6|8030.4|8002.1|8014.2|7991.8|2
1682062800000|2023-04-21 07:40:00|8022.1|7997.1|8015.3|8000.3|8022.1|8002.8|8008.7|7993.7|3
1682063100000|2023-04-21 07:45:00|8015.8|8000.8|8015.8|8000.8|8016.8|8001.8|8014.3|7999.3|0
1682063400000|2023-04-21 07:50:00|8015.3|8000.3|8027.3|8012.3|8027.3|8012.3|8011.8|7996.8|0
1682063700000|2023-04-21 07:55:00|8026.3|8011.3|8027.4|8012.4|8027.4|8012.4|8025.4|8010.4|0
1682064000000|2023-04-21 08:00:00|8027.5|8012.5|8028.5|8013.5|8032.9|8017.9|8022.4|8007.4|0
1682064300000|2023-04-21 08:05:00|8031.5|8016.5|8031.1|8016.1|8032.1|8017.1|8025.5|8010.5|12
1682064600000|2023-04-21 08:10:00|8036.6|8021.6|8036.6|8021.6|8036.6|8021.6|8029.1|8014.1|0
1682064900000|2023-04-21 08:15:00|8036.1|8021.1|8045.6|8030.6|8049.1|8034.1|8035.1|8020.1|16
1682065200000|2023-04-21 08:20:00|8046.1|8031.1|8027.6|8012.6|8046.1|8031.1|8027.6|8012.6|0
1682065500000|2023-04-21 08:25:00|8027.1|8012.1|8032.1|8017.1|8032.6|8017.6|8023.1|8008.1|0
1682065800000|2023-04-21 08:30:00|8031.6|8016.6|8025.6|8010.6|8031.6|8016.6|8025.6|8010.6|0
1682066100000|2023-04-21 08:35:00|8026.2|8011.2|8032.1|8017.1|8036.1|8021.1|8026.1|8011.1|0
1682066400000|2023-04-21 08:40:00|8032|8017|8029.1|8014.1|8032|8017|8028.6|8013.6|0
1682066700000|2023-04-21 08:45:00|8028.6|8013.6|8026.1|8011.1|8029.1|8014.1|8026.1|8011.1|0
1682067000000|2023-04-21 08:50:00|8026.2|8011.2|8028.6|8013.6|8038.1|8023.1|8026.1|8011.1|5
1682067300000|2023-04-21 08:55:00|8028.1|8013.1|8033.6|8018.6|8036.1|8021.1|8028.1|8013.1|0
1682067600000|2023-04-21 09:00:00|8031.6|8016.6|8019.7|8004.7|8031.6|8016.6|8019.7|8004.7|0
1682067900000|2023-04-21 09:05:00|8019.6|8004.6|8015.7|8000.7|8019.6|8004.6|8015.6|8000.6|2
1682068200000|2023-04-21 09:10:00|8015.2|8000.2|8012.6|7997.6|8015.7|8000.7|8009.2|7994.2|0
1682068500000|2023-04-21 09:15:00|8011.7|7996.7|8021.8|8006.8|8024.2|8009.2|8011.7|7996.7|3
1682068800000|2023-04-21 09:20:00|8021.9|8006.9|8031.6|8016.6|8031.6|8016.6|8017.6|8002.6|33
1682069100000|2023-04-21 09:25:00|8032.5|8017.5|8070.1|8045.1|8072.4|8057.4|8030|8010|0
1682069400000|2023-04-21 09:30:00|8069.6|8044.6|8063.7|8038.7|8071|8050.6|8063.7|8033.5|0
1682069700000|2023-04-21 09:35:00|8063.2|8038.2|8062.7|8037.7|8065.2|8046.2|8055.2|8037.2|0
1682070000000|2023-04-21 09:40:00|8063.2|8038.2|8060.7|8045.7|8064.7|8045.7|8059.2|8037.8|0
1682070300000|2023-04-21 09:45:00|8060.8|8045.8|8067.7|8052.7|8067.7|8052.7|8060.8|8045.8|2
1682070600000|2023-04-21 09:50:00|8067.6|8052.6|8056.2|8041.2|8067.6|8052.6|8056.2|8036.3|0
1682070900000|2023-04-21 09:55:00|8054.2|8039.2|8046.7|8031.7|8059.7|8039.2|8041.7|8026.7|0
1682071200000|2023-04-21 10:00:00|8045.7|8030.7|8046.7|8031.7|8047.7|8032.7|8045.7|8030.7|0
1682071500000|2023-04-21 10:05:00|8046.2|8031.2|8041.7|8026.7|8050.6|8031.2|8041.2|8025.6|1
1682071800000|2023-04-21 10:10:00|8040.7|8025.7|8041.7|8016.7|8044.7|8026.7|8036.7|8016.7|1
1682072100000|2023-04-21 10:15:00|8037.2|8022.2|8037.7|8022.7|8050.7|8030.7|8037.2|8017.2|0
1682072400000|2023-04-21 10:20:00|8036.7|8021.7|8033.2|8018.2|8037.2|8022.2|8033.2|8018.2|0
1682072700000|2023-04-21 10:25:00|8038.1|8013.1|8028.7|8013.7|8038.1|8016.7|8025.2|8010.2|0
1682073000000|2023-04-21 10:30:00|8028.2|8013.2|8021.7|8006.7|8028.7|8013.2|8021.7|8003.2|0
1682073300000|2023-04-21 10:35:00|8021.2|8006.2|8020.7|8005.7|8026.6|8011.6|8020.7|8005.7|0
1682073600000|2023-04-21 10:40:00|8020.2|8005.2|8015.2|8000.2|8020.7|8005.7|8015.2|8000.2|0
1682073900000|2023-04-21 10:45:00|8014.7|7999.7|8014.4|7999.4|8014.7|7999.7|8013.8|7998.8|1
1682074200000|2023-04-21 10:50:00|8014.3|7999.3|8021.4|8006.4|8022.9|8007.9|8013.8|7998.8|1
1682074500000|2023-04-21 10:55:00|8022.4|8007.4|8024.8|8009.8|8027.8|8012.8|8022.4|8007.4|0
1682074800000|2023-04-21 11:00:00|8024.3|8009.3|8016.3|8001.3|8024.8|8009.8|8016.3|8001.3|2
1682075100000|2023-04-21 11:05:00|8016.2|8001.2|8017.3|8002.3|8018.6|8003.6|8014.3|7999.3|0
1682075400000|2023-04-21 11:10:00|8017.2|8002.2|8018.8|8003.8|8021.3|8006.3|8015.3|8000.3|0
1682075700000|2023-04-21 11:15:00|8018.3|8003.3|8019.8|8004.8|8022.3|8007.3|8018.3|8003.3|0
1682076000000|2023-04-21 11:20:00|8019.2|8004.2|8015.8|8000.8|8019.2|8004.2|8013.8|7998.8|0
1682076300000|2023-04-21 11:25:00|8015.3|8000.3|8001.2|7986.2|8015.3|8000.3|8001.2|7986.2|13
1682076600000|2023-04-21 11:30:00|8001.3|7986.3|8005.6|7990.6|8010.2|7995.2|8001.3|7986.3|0
1682076900000|2023-04-21 11:35:00|8005.7|7990.7|8002.7|7987.7|8007.6|7992.6|8002.7|7987.7|0
1682077200000|2023-04-21 11:40:00|8001.2|7986.2|7984.5|7969.5|8002.7|7987.7|7984.5|7964.5|20
1682077500000|2023-04-21 11:45:00|7984|7969|7983.8|7968.8|7984|7969|7974.8|7959|0
1682077800000|2023-04-21 11:50:00|7984.3|7969.3|7985.6|7970.6|7988.8|7973.8|7982.1|7967.1|8
1682078100000|2023-04-21 11:55:00|7985.1|7970.1|7983.6|7968.6|7987.1|7972.1|7980.6|7965.6|0
1682078400000|2023-04-21 12:00:00|7983.5|7968.5|7993.1|7978.1|7997|7982|7976.1|7961.1|7
1682078700000|2023-04-21 12:05:00|7993.6|7978.6|7984.6|7969.6|7994.6|7979.6|7984.1|7969.1|1
1682079000000|2023-04-21 12:10:00|7984.7|7969.7|7975.1|7960.1|7987.1|7972.1|7974.6|7959.6|1
1682079300000|2023-04-21 12:15:00|7975.2|7960.2|7979.2|7964.2|7986.6|7971.6|7974.6|7959.6|0
1682079600000|2023-04-21 12:20:00|7980.6|7965.6|8005.5|7990.5|8009.9|7994.9|7978.1|7963.1|11
1682079900000|2023-04-21 12:25:00|8006|7991|8008.3|7993.3|8013.7|7998.7|7999.9|7984.9|43
1682080200000|2023-04-21 12:30:00|8008.8|7993.8|7999.9|7984.9|8008.8|7993.8|7994.9|7979.9|7
1682080500000|2023-04-21 12:35:00|7999.8|7984.8|7995.9|7980.9|8000.8|7985.8|7994.3|7979.3|20
1682080800000|2023-04-21 12:40:00|7996|7981|8005.1|7990.1|8010|7995|7994.4|7968.7|8
1682081100000|2023-04-21 12:45:00|8008|7993|8009.5|7994.5|8015|8000|8005|7990|0
1682081400000|2023-04-21 12:50:00|8010|7995|8011.9|7996.9|8015.4|8000.4|8004.5|7988.5|0
1682081700000|2023-04-21 12:55:00|8012.4|7997.4|8026.5|8011.5|8032|8012|8010|7995|1
1682082000000|2023-04-21 13:00:00|8027|8012|8032.4|8017.4|8041.5|8022|8023|8004|0
1682082300000|2023-04-21 13:05:00|8031.4|8016.4|8027|8012|8031.4|8016.4|8020.4|8005|9
1682082600000|2023-04-21 13:10:00|8028|8013|8066|8051|8077|8058.5|8028|8013|2
1682082900000|2023-04-21 13:15:00|8065.5|8050.5|8064.5|8049.5|8068.6|8050.5|8060|8043.6|0
1682083200000|2023-04-21 13:20:00|8066|8051|8088.1|8073.1|8088.1|8073.1|8066|8051|1
1682083500000|2023-04-21 13:25:00|8089.5|8074.5|8073.1|8058.1|8096.1|8081.1|8065.6|8050.6|11
1682083800000|2023-04-21 13:30:00|8074.1|8059.1|8080|8065|8082.1|8067.1|8054.1|8039.1|9
1682084100000|2023-04-21 13:35:00|8078.1|8063.1|8103.2|8088.2|8107.8|8092.8|8077.5|8062.5|84
1682084400000|2023-04-21 13:40:00|8103.1|8088.1|8053.4|8038.4|8103.1|8088.1|8043.5|8026.5|9
1682084700000|2023-04-21 13:45:00|8053.3|8038.3|8062.9|8047.9|8070.5|8055.5|8037.9|8022.9|15
1682085000000|2023-04-21 13:50:00|8060.5|8045.5|8048.3|8033.3|8060.5|8045.5|8020.5|8002.5|10
1682085300000|2023-04-21 13:55:00|8047.4|8032.4|8059.3|8044.3|8064.8|8049.8|8043.8|8028.8|12
1682085600000|2023-04-21 14:00:00|8059.2|8044.2|8054.8|8039.8|8059.3|8044.3|8043.8|8028.8|1
1682085900000|2023-04-21 14:05:00|8054.9|8039.9|8025.4|8010.4|8059.3|8044.3|8020.4|8005.4|0
1682086200000|2023-04-21 14:10:00|8026.4|8011.4|8037.6|8022.6|8045|8030|8026.4|8011.4|13
1682086500000|2023-04-21 14:15:00|8038.1|8023.1|8043|8028|8047|8032|8032.1|8017.1|14
1682086800000|2023-04-21 14:20:00|8043.5|8028.5|8050|8035|8056.9|8041.9|8038.5|8023.5|10
1682087100000|2023-04-21 14:25:00|8050.6|8035.6|8025.4|8010.4|8054.5|8039.5|8024.9|8009.9|13
1682087400000|2023-04-21 14:30:00|8024.9|8009.9|8000.8|7985.8|8025.8|8010.8|7993.8|7975.3|7
1682087700000|2023-04-21 14:35:00|8000.7|7985.7|8024.2|8009.2|8024.7|8009.7|7998.8|7983.8|1
1682088000000|2023-04-21 14:40:00|8024.7|8009.7|7996.4|7981.4|8031.8|8016.8|7996.4|7981.4|12
1682088300000|2023-04-21 14:45:00|7995.4|7980.4|8000.9|7985.9|8002.4|7987.4|7989.4|7974.4|15
1682088600000|2023-04-21 14:50:00|8001.4|7986.4|8016.9|8001.9|8025.4|8010.4|7997.4|7982.4|0
1682088900000|2023-04-21 14:55:00|8017.9|8002.9|8024.3|8009.3|8029.3|8014.3|8017.9|8002.9|1
1682089200000|2023-04-21 15:00:00|8024.1|8009.1|8050.3|8035.3|8052.3|8037.3|8010.3|7995.3|7
1682089500000|2023-04-21 15:05:00|8050.4|8035.4|8050.8|8035.8|8051.4|8036.4|8037.4|8022.4|8
1682089800000|2023-04-21 15:10:00|8050.3|8035.3|8053.5|8038.5|8061|8046|8048.1|8033.1|16
1682090100000|2023-04-21 15:15:00|8054.5|8039.5|8055.7|8040.7|8079.8|8058|8049.5|8034.5|28
1682090400000|2023-04-21 15:20:00|8058.6|8043.6|8065.5|8050.5|8081.5|8066.5|8053.2|8038.2|14
1682090700000|2023-04-21 15:25:00|8064.6|8049.6|8066|8051|8081.4|8066.4|8060.1|8045.1|22
1682091000000|2023-04-21 15:30:00|8066.5|8051.5|8076|8061|8083.5|8068.5|8066.5|8051.5|6
1682091300000|2023-04-21 15:35:00|8078|8063|8082.5|8067.5|8090|8075|8069.5|8054.5|3
1682091600000|2023-04-21 15:40:00|8082.6|8067.6|8070.6|8055.6|8088|8073|8066.1|8051.1|2
1682091900000|2023-04-21 15:45:00|8064.6|8049.6|8064.1|8049.1|8072.6|8057.6|8064.1|8049.1|5
1682092200000|2023-04-21 15:50:00|8064.6|8049.6|8071.7|8056.7|8076.5|8061.5|8060.6|8045.6|5
1682092500000|2023-04-21 15:55:00|8076.8|8051.8|8076.1|8038.6|8084.1|8061.4|8063.7|8038.1|7
1682092800000|2023-04-21 16:00:00|8076.6|8039.1|8061.7|8024.2|8076.6|8045.8|8055.2|8017.7|1
1682093100000|2023-04-21 16:05:00|8063.1|8025.6|8040.1|8025.1|8063.1|8035.2|8039.7|8011.1|2
1682093400000|2023-04-21 16:10:00|8039.7|8024.7|8034.3|8019.3|8048.2|8024.8|8017|7993.1|11
1682093700000|2023-04-21 16:15:00|8039.7|8014.7|8030|8015|8055.6|8031.2|8030|8013.2|3
1682094000000|2023-04-21 16:20:00|8032|8017|8052.7|8037.7|8065.1|8041.2|8026.9|8006.3|17
1682094300000|2023-04-21 16:25:00|8056.2|8031.2|8033.7|8018.7|8056.7|8038.7|8032.7|8017.7|7
1682094600000|2023-04-21 16:30:00|8034.2|8019.2|8038.2|8023.2|8040.2|8024.7|8026.7|8011.7|2
1682094900000|2023-04-21 16:35:00|8038.1|8023.1|8022.6|8007.6|8046.2|8031.2|8022.6|8007.6|8
1682095200000|2023-04-21 16:40:00|8023.1|8008.1|8046.7|8031.7|8052.2|8032.2|8023.1|8008.1|4
1682095500000|2023-04-21 16:45:00|8047.2|8032.2|8037.5|8022.5|8055.1|8040.1|8037|8022|3
1682095800000|2023-04-21 16:50:00|8037.4|8022.4|8046.3|8031.3|8055.4|8040.4|8035|8012.8|15
1682096100000|2023-04-21 16:55:00|8046.8|8031.8|8044.8|8029.8|8054.3|8039.3|8040.3|8025.3|5
1682096400000|2023-04-21 17:00:00|8044.9|8029.9|8048.6|8033.6|8055.1|8038.9|8044.1|8026.1|3
1682096700000|2023-04-21 17:05:00|8048.7|8033.7|8037.9|8022.9|8049.6|8034.6|8036.4|8021.4|8
1682097000000|2023-04-21 17:10:00|8040.9|8025.9|8047.5|8022.5|8058.9|8034.4|8039.4|8011.9|6
1682097300000|2023-04-21 17:15:00|8046.6|8021.6|8027.9|8012.9|8054.1|8031.5|8027.4|8012.4|40
1682097600000|2023-04-21 17:20:00|8028.4|8013.4|8014.8|7999.8|8036|8015.3|8014.8|7998.5|25
1682097900000|2023-04-21 17:25:00|8013.9|7998.9|8020.3|8005.3|8022.7|8006.3|8012.8|7993.7|20
1682098200000|2023-04-21 17:30:00|8020.4|8005.4|8014.3|7999.3|8020.8|8005.8|8012.8|7997.8|19
1682098500000|2023-04-21 17:35:00|8013.8|7998.8|8009|7994|8021.9|7998.9|8008.5|7982.3|31
1682098800000|2023-04-21 17:40:00|8011|7996|8034.4|8009.4|8036.5|8016.3|8011|7993.4|29
1682099100000|2023-04-21 17:45:00|8034|8009|8024.9|7999.9|8034.7|8012.2|8020.6|7996.7|9
1682099400000|2023-04-21 17:50:00|8023.4|7998.4|7997.1|7982.1|8023.4|8000.9|7996.9|7977.4|55
1682099700000|2023-04-21 17:55:00|8011|7973.5|7999.9|7984.9|8012.8|7989.4|7997.8|7973|15
1682100000000|2023-04-21 18:00:00|7999.8|7984.8|8014.8|7989.8|8014.8|7995.4|7997.9|7982.8|17
1682100300000|2023-04-21 18:05:00|8015.8|7990.8|8015.6|8000.6|8027.5|8001.6|8004.3|7980.9|19
1682100600000|2023-04-21 18:10:00|8016.6|8001.6|8026.2|7988.7|8038.4|8003.1|8014.7|7986.2|30
1682100900000|2023-04-21 18:15:00|8026.7|7989.2|8034|7996.5|8038.9|8001.4|8025.7|7988.2|0
1682298000000|2023-04-24 01:00:00|8068.3|8030.8|8051|8036|8068.3|8045.5|8039|8024|92
1682298300000|2023-04-24 01:05:00|8050.5|8035.5|8052|8037|8061|8046|8049|8034|40
1682298600000|2023-04-24 01:10:00|8054|8039|8051|8036|8057|8042|8051|8036|33
1682298900000|2023-04-24 01:15:00|8049.5|8034.5|8056|8041|8056|8041|8040|8025|36
1682299200000|2023-04-24 01:20:00|8056.5|8041.5|8061|8046|8062|8047|8056.5|8041.5|0
1682299500000|2023-04-24 01:25:00|8062.5|8047.5|8064|8049|8064|8049|8059.5|8044.5|3
1682299800000|2023-04-24 01:30:00|8063.5|8048.5|8069.5|8054.5|8071|8056|8062|8047|5
1682300100000|2023-04-24 01:35:00|8070|8055|8070.5|8055.5|8071|8056|8070|8055|0
1682300400000|2023-04-24 01:40:00|8070|8055|8071|8056|8071|8056|8067|8052|7
1682300700000|2023-04-24 01:45:00|8069.5|8054.5|8068.5|8053.5|8071|8056|8068.5|8053.5|9
1682301000000|2023-04-24 01:50:00|8070|8055|8066.5|8051.5|8070.5|8055.5|8066.5|8051.5|5
1682301300000|2023-04-24 01:55:00|8066|8051|8064.5|8049.5|8066|8051|8064.5|8049.5|1
1682301600000|2023-04-24 02:00:00|8060.1|8045.1|8061.1|8046.1|8061.6|8046.6|8060.1|8045.1|0
1682301900000|2023-04-24 02:05:00|8062.1|8047.1|8064.5|8049.5|8064.5|8049.5|8060.1|8045.1|3
1682302200000|2023-04-24 02:10:00|8066.1|8051.1|8087.6|8072.6|8092.6|8077.6|8066.1|8051.1|10
1682302500000|2023-04-24 02:15:00|8088.5|8073.5|8088.1|8073.1|8088.5|8073.5|8088.1|8073.1|1
1682302800000|2023-04-24 02:20:00|8085.6|8070.6|8086.1|8071.1|8086.1|8071.1|8085.6|8070.6|1
1682303100000|2023-04-24 02:25:00|||||||||1
1682303400000|2023-04-24 02:30:00|8083.1|8068.1|8080.6|8065.6|8084.6|8069.6|8078.6|8063.6|7
1682303700000|2023-04-24 02:35:00|8080.1|8065.1|8077.6|8062.6|8080.6|8065.6|8077.1|8062.1|6
1682304000000|2023-04-24 02:40:00|8078.6|8063.6|8074.1|8059.1|8079.6|8064.6|8070.6|8055.6|4
1682304300000|2023-04-24 02:45:00|8073.6|8058.6|8073.6|8058.6|8074.6|8059.6|8073.6|8058.6|0
1682304600000|2023-04-24 02:50:00|8074.1|8059.1|8071.6|8056.6|8074.1|8059.1|8071.6|8056.6|1
1682304900000|2023-04-24 02:55:00|8067.6|8052.6|8065.1|8050.1|8069.1|8054.1|8065.1|8050.1|1
1682305200000|2023-04-24 03:00:00|8066.6|8051.6|8070.1|8055.1|8073.1|8058.1|8066.6|8051.6|4
1682305500000|2023-04-24 03:05:00|8070.6|8055.6|8069.6|8054.6|8071.1|8056.1|8069.6|8054.6|0
1682305800000|2023-04-24 03:10:00|8071.1|8056.1|8071.6|8056.6|8071.6|8056.6|8070.6|8055.6|0
1682306100000|2023-04-24 03:15:00|8071.1|8056.1|8072.1|8057.1|8081.6|8066.6|8069.6|8054.6|23
1682306400000|2023-04-24 03:20:00|8071.6|8056.6|8075.1|8060.1|8076.1|8061.1|8071.6|8056.6|0
1682306700000|2023-04-24 03:25:00|8076.1|8061.1|8072.1|8057.1|8076.1|8061.1|8071.6|8056.6|1
1682307000000|2023-04-24 03:30:00|8071.6|8056.6|8071.6|8056.6|8071.6|8056.6|8071.6|8056.6|0
1682307300000|2023-04-24 03:35:00|8069.6|8054.6|8064.6|8049.6|8070.1|8055.1|8060.6|8045.6|5
1682307900000|2023-04-24 03:45:00|8061.6|8046.6|8062.6|8047.6|8062.6|8047.6|8060.1|8045.1|4
1682308200000|2023-04-24 03:50:00|8062.1|8047.1|8063.1|8048.1|8063.1|8048.1|8059.6|8044.6|1
1682308500000|2023-04-24 03:55:00|8062.6|8047.6|8061.1|8046.1|8063.1|8048.1|8060.6|8045.6|1
1682308800000|2023-04-24 04:00:00|8060.6|8045.6|8060.6|8045.6|8060.6|8045.6|8060.6|8045.6|0
1682309100000|2023-04-24 04:05:00|8060.1|8045.1|8060.1|8045.1|8060.1|8045.1|8058.6|8043.6|2
1682309400000|2023-04-24 04:10:00|8059.6|8044.6|8059.6|8044.6|8059.6|8044.6|8059.6|8044.6|0
1682309700000|2023-04-24 04:15:00|8059.1|8044.1|8053.1|8038.1|8059.1|8044.1|8053.1|8038.1|11
1682310000000|2023-04-24 04:20:00|8054.6|8039.6|8054.1|8039.1|8054.6|8039.6|8053.1|8038.1|2
1682310300000|2023-04-24 04:25:00|||||||||9
1682310600000|2023-04-24 04:30:00|||||||||1
1682310900000|2023-04-24 04:35:00|8053.6|8038.6|8053.6|8038.6|8054.1|8039.1|8053.6|8038.6|4
1682311200000|2023-04-24 04:40:00|8054.1|8039.1|8057.6|8042.6|8057.6|8042.6|8053.6|8038.6|2
1682311500000|2023-04-24 04:45:00|||||||||1
1682311800000|2023-04-24 04:50:00|8057.1|8042.1|8057.1|8042.1|8057.1|8042.1|8057.1|8042.1|1
1682312100000|2023-04-24 04:55:00|8057.6|8042.6|8057.6|8042.6|8057.6|8042.6|8057.1|8042.1|0
1682312400000|2023-04-24 05:00:00|8057.1|8042.1|8056.1|8041.1|8057.6|8042.6|8056.1|8041.1|0
1682312700000|2023-04-24 05:05:00|8055.1|8040.1|8053.6|8038.6|8055.1|8040.1|8053.6|8038.6|2
1682313000000|2023-04-24 05:10:00|8054.6|8039.6|8049.1|8034.1|8054.6|8039.6|8048.6|8033.6|11
1682313300000|2023-04-24 05:15:00|8050.1|8035.1|8046.6|8031.6|8051.1|8036.1|8046.6|8031.6|1
1682313600000|2023-04-24 05:20:00|8043.6|8028.6|8039.6|8024.6|8043.6|8028.6|8039.6|8024.6|0
1682313900000|2023-04-24 05:25:00|8040.1|8025.1|8040.6|8025.6|8040.6|8025.6|8040.1|8025.1|4
1682314200000|2023-04-24 05:30:00|8038.6|8023.6|8039.1|8024.1|8040.1|8025.1|8038.6|8023.6|55
1682314500000|2023-04-24 05:35:00|8039.6|8024.6|8035.6|8020.6|8039.6|8024.6|8033.1|8018.1|29
1682314800000|2023-04-24 05:40:00|8036.1|8021.1|8041.6|8026.6|8041.6|8026.6|8035.6|8020.6|1
1682315100000|2023-04-24 05:45:00|8042.1|8027.1|8041.6|8026.6|8042.6|8027.6|8040.1|8025.1|0
1682315400000|2023-04-24 05:50:00|8041.1|8026.1|8044.1|8029.1|8044.6|8029.6|8041.1|8026.1|4
1682315700000|2023-04-24 05:55:00|8044.6|8029.6|8047.6|8032.6|8047.6|8032.6|8044.1|8029.1|2
1682316000000|2023-04-24 06:00:00|8047.7|8032.7|8050.6|8035.6|8055.6|8040.6|8047.7|8032.7|4
1682316300000|2023-04-24 06:05:00|8050.1|8035.1|8052.6|8037.6|8053.6|8038.6|8046.6|8031.6|11
1682316600000|2023-04-24 06:10:00|8051.7|8036.7|8050.6|8035.6|8052.1|8037.1|8049.6|8034.6|3
1682316900000|2023-04-24 06:15:00|8050.1|8035.1|8055.1|8040.1|8055.1|8040.1|8049.1|8034.1|2
1682317200000|2023-04-24 06:20:00|8054.1|8039.1|8046.7|8031.7|8054.1|8039.1|8046.7|8031.7|4
1682317500000|2023-04-24 06:25:00|8046.6|8031.6|8036.7|8021.7|8046.6|8031.6|8036.7|8021.7|4
1682317800000|2023-04-24 06:30:00|8037.6|8022.6|8034.7|8019.7|8040.2|8025.2|8031.7|8016.7|6
1682318100000|2023-04-24 06:35:00|8033.2|8018.2|8024.7|8009.7|8035.2|8020.2|8023.7|8008.7|167
1682318400000|2023-04-24 06:40:00|8023.2|8008.2|8030.7|8015.7|8030.7|8015.7|8021.7|8006.7|127
1682318700000|2023-04-24 06:45:00|8030.2|8015.2|8030.2|8015.2|8030.7|8015.7|8029.2|8014.2|10
1682319000000|2023-04-24 06:50:00|8029.7|8014.7|8028.7|8013.7|8030.2|8015.2|8026.2|8011.2|7
1682319300000|2023-04-24 06:55:00|8027.7|8012.7|8026.2|8011.2|8029.7|8014.7|8026.2|8011.2|14
1682319600000|2023-04-24 07:00:00|8027.2|8012.2|8029.2|8014.2|8029.2|8014.2|8022.7|8007.7|69
1682319900000|2023-04-24 07:05:00|8029.7|8014.7|8027.7|8012.7|8030.2|8015.2|8027.7|8012.7|6
1682320200000|2023-04-24 07:10:00|8028.2|8013.2|8027.2|8012.2|8028.2|8013.2|8024.7|8009.7|11
1682320500000|2023-04-24 07:15:00|8028.2|8013.2|8028.2|8013.2|8031.7|8016.7|8028.2|8013.2|11
1682320800000|2023-04-24 07:20:00|8029.7|8014.7|8029.7|8014.7|8031.2|8016.2|8028.7|8013.7|4
1682321100000|2023-04-24 07:25:00|8028.7|8013.7|8033.2|8018.2|8033.2|8018.2|8028.7|8013.7|3
1682321400000|2023-04-24 07:30:00|8035.2|8020.2|8035.7|8020.7|8036.7|8021.7|8034.2|8019.2|14
1682321700000|2023-04-24 07:35:00|8035.2|8020.2|8036.7|8021.7|8036.7|8021.7|8035.2|8020.2|2
1682322000000|2023-04-24 07:40:00|8036.2|8021.2|8032.7|8017.7|8036.2|8021.2|8032.2|8017.2|20
1682322300000|2023-04-24 07:45:00|8033.7|8018.7|8044.2|8029.2|8044.2|8029.2|8032.7|8017.7|4
1682322600000|2023-04-24 07:50:00|8045.7|8030.7|8057.2|8042.2|8058.2|8043.2|8045.7|8030.7|13
1682322900000|2023-04-24 07:55:00|8055.2|8040.2|8055.2|8040.2|8055.2|8040.2|8050.2|8035.2|6
1682323200000|2023-04-24 08:00:00|8055.7|8040.7|8054.7|8039.7|8055.7|8040.7|8052.7|8037.7|4
1682323500000|2023-04-24 08:05:00|8054.2|8039.2|8060.2|8045.2|8060.7|8045.7|8054.2|8039.2|32
1682323800000|2023-04-24 08:10:00|8060.7|8045.7|8057.2|8042.2|8060.7|8045.7|8056.7|8041.7|0
1682324100000|2023-04-24 08:15:00|8059.7|8044.7|8064.2|8049.2|8064.2|8049.2|8056.7|8041.7|3
1682324400000|2023-04-24 08:20:00|8064.7|8049.7|8063.2|8048.2|8064.7|8049.7|8063.2|8048.2|2
1682324700000|2023-04-24 08:25:00|8065.7|8050.7|8065.7|8050.7|8065.7|8050.7|8065.7|8050.7|1
1682325000000|2023-04-24 08:30:00|8069.2|8054.2|8072.2|8057.2|8075.7|8060.7|8069.2|8054.2|10
1682325300000|2023-04-24 08:35:00|8072.7|8057.7|8085.2|8070.2|8091.2|8076.2|8071.7|8056.7|19
1682325600000|2023-04-24 08:40:00|8087.7|8072.7|8079.7|8064.7|8087.7|8072.7|8079.7|8064.7|6
1682325900000|2023-04-24 08:45:00|8079.2|8064.2|8074.7|8059.7|8079.7|8064.7|8073.2|8058.2|1
1682326200000|2023-04-24 08:50:00|8075.7|8060.7|8080.7|8065.7|8080.7|8065.7|8075.7|8060.7|15
1682326500000|2023-04-24 08:55:00|8080.2|8065.2|8080.2|8065.2|8080.2|8065.2|8079.7|8064.7|2
1682326800000|2023-04-24 09:00:00|8079.2|8064.2|8063.2|8048.2|8079.2|8064.2|8062.7|8047.7|6
1682327100000|2023-04-24 09:05:00|8063.7|8048.7|8065.2|8050.2|8067.2|8052.2|8063.2|8048.2|6
1682327400000|2023-04-24 09:10:00|8064.2|8049.2|8060.7|8045.7|8064.2|8049.2|8059.7|8044.7|1
1682327700000|2023-04-24 09:15:00|8060.2|8045.2|8070.2|8055.2|8072.7|8057.7|8059.7|8044.7|17
1682328000000|2023-04-24 09:20:00|8071.2|8056.2|8070.2|8055.2|8072.7|8057.7|8069.7|8054.7|3
1682328300000|2023-04-24 09:25:00|8069.3|8054.3|8069.7|8054.7|8069.7|8054.7|8069.2|8054.2|3
1682328600000|2023-04-24 09:30:00|8070.2|8055.2|8069.7|8054.7|8070.2|8055.2|8069.2|8054.2|1
1682328900000|2023-04-24 09:35:00|8069.2|8054.2|8069.2|8054.2|8069.7|8054.7|8067.7|8052.7|2
1682329200000|2023-04-24 09:40:00|8068.2|8053.2|8065.2|8050.2|8068.2|8053.2|8064.7|8049.7|14
1682329500000|2023-04-24 09:45:00|8065.7|8050.7|8058.7|8043.7|8065.7|8050.7|8058.7|8043.7|1
1682329800000|2023-04-24 09:50:00|8057.7|8042.7|8065.2|8050.2|8066.7|8051.7|8054.8|8039.8|12
1682330100000|2023-04-24 09:55:00|8064.2|8049.2|8060.2|8045.2|8064.2|8049.2|8060.2|8045.2|4
1682330400000|2023-04-24 10:00:00|8060.3|8045.3|8061.7|8046.7|8063.2|8048.2|8058.7|8043.7|30
1682330700000|2023-04-24 10:05:00|8061.2|8046.2|8059.2|8044.2|8061.7|8046.7|8058.7|8043.7|8
1682331000000|2023-04-24 10:10:00|8058.7|8043.7|8059.2|8044.2|8062.2|8047.2|8058.7|8043.7|2
1682331300000|2023-04-24 10:15:00|8059.7|8044.7|8056.7|8041.7|8059.7|8044.7|8055.7|8040.7|6
1682331600000|2023-04-24 10:20:00|8056.2|8041.2|8051.7|8036.7|8056.2|8041.2|8051.7|8036.7|2
1682331900000|2023-04-24 10:25:00|8053.2|8038.2|8054.2|8039.2|8054.2|8039.2|8053.2|8038.2|2
1682332200000|2023-04-24 10:30:00|8053.2|8038.2|8053.7|8038.7|8053.7|8038.7|8053.2|8038.2|1
1682332500000|2023-04-24 10:35:00|8053.8|8038.8|8054.2|8039.2|8054.7|8039.7|8053.7|8038.7|2
1682332800000|2023-04-24 10:40:00|8054.7|8039.7|8063.7|8048.7|8063.7|8048.7|8054.2|8039.2|1
1682333100000|2023-04-24 10:45:00|8063.2|8048.2|8063.2|8048.2|8063.7|8048.7|8063.2|8048.2|1
1682333400000|2023-04-24 10:50:00|8062.3|8047.3|8060.2|8045.2|8062.3|8047.3|8059.7|8044.7|1
1682333700000|2023-04-24 10:55:00|8059.7|8044.7|8052.2|8037.2|8060.2|8045.2|8052.2|8037.2|12
1682334000000|2023-04-24 11:00:00|8053.2|8038.2|8060.2|8045.2|8060.7|8045.7|8051.7|8036.7|9
1682334300000|2023-04-24 11:05:00|8059.2|8044.2|8058.2|8043.2|8069.7|8054.7|8056.2|8041.2|11
1682334600000|2023-04-24 11:10:00|8058.7|8043.7|8058.2|8043.2|8061.7|8046.7|8056.7|8041.7|10
1682334900000|2023-04-24 11:15:00|8060.7|8045.7|8057.2|8042.2|8060.7|8045.7|8054.7|8039.7|8
1682335200000|2023-04-24 11:20:00|8056.2|8041.2|8057.2|8042.2|8059.2|8044.2|8056.2|8041.2|3
1682335500000|2023-04-24 11:25:00|8056.7|8041.7|8070.2|8055.2|8074.2|8059.2|8055.2|8040.2|29
1682335800000|2023-04-24 11:30:00|8070.7|8055.7|8073.7|8058.7|8074.2|8059.2|8070.7|8055.7|6
1682336100000|2023-04-24 11:35:00|8073.2|8058.2|8071.7|8056.7|8073.2|8058.2|8069.7|8054.7|10
1682336400000|2023-04-24 11:40:00|8071.2|8056.2|8064.7|8049.7|8071.7|8056.7|8057.7|8042.7|78
1682336700000|2023-04-24 11:45:00|8068.7|8053.7|8064.2|8049.2|8070.2|8055.2|8063.7|8048.7|32
1682337000000|2023-04-24 11:50:00|8063.2|8048.2|8065.2|8050.2|8065.7|8050.7|8063.2|8048.2|4
1682337300000|2023-04-24 11:55:00|8068.2|8053.2|8064.7|8049.7|8070.7|8055.7|8064.7|8049.7|23
1682337600000|2023-04-24 12:00:00|8064.2|8049.2|8087.1|8072.1|8092.6|8077.6|8058.7|8043.7|170
1682337900000|2023-04-24 12:05:00|8084.2|8069.2|8078.7|8063.7|8089.2|8074.2|8073.7|8058.7|68
1682338200000|2023-04-24 12:10:00|8078.2|8063.2|8089.2|8074.2|8094.2|8079.2|8075.2|8060.2|58
1682338500000|2023-04-24 12:15:00|8090.7|8075.7|8098.7|8083.7|8105.7|8090.7|8088.2|8073.2|107
1682338800000|2023-04-24 12:20:00|8098.2|8083.2|8098.7|8083.7|8104.7|8089.7|8082.3|8067.3|94
1682339100000|2023-04-24 12:25:00|8098.2|8083.2|8101.7|8086.7|8102.2|8087.2|8095.7|8080.7|47
1682339400000|2023-04-24 12:30:00|8101.2|8086.2|8101.7|8086.7|8143.2|8128.2|8094.7|8079.7|115
1682339700000|2023-04-24 12:35:00|8101.2|8086.2|8100.2|8085.2|8107.7|8092.7|8097.7|8082.7|69
1682340000000|2023-04-24 12:40:00|8099.7|8084.7|8073.2|8058.2|8099.7|8084.7|8073.2|8058.2|62
1682340300000|2023-04-24 12:45:00|8072.7|8057.7|8076.3|8061.3|8078.8|8063.8|8065.7|8050.7|58
1682340600000|2023-04-24 12:50:00|8075.8|8060.8|8074.7|8059.7|8078.7|8063.7|8072.7|8057.7|35
1682340900000|2023-04-24 12:55:00|8074.2|8059.2|8074.8|8059.8|8078.8|8063.8|8071.2|8056.2|69
1682341200000|2023-04-24 13:00:00|8072.8|8057.8|8080.3|8065.3|8081.3|8066.3|8066.8|8051.8|88
1682341500000|2023-04-24 13:05:00|8081.2|8066.2|8097.2|8082.2|8098.3|8083.3|8081.2|8066.2|33
1682341800000|2023-04-24 13:10:00|8096.7|8081.7|8123.2|8108.2|8123.2|8108.2|8092.7|8077.7|77
1682342100000|2023-04-24 13:15:00|8122.7|8107.7|8118.2|8103.2|8136.7|8121.7|8115.7|8100.7|101
1682342400000|2023-04-24 13:20:00|8117.7|8102.7|8115.7|8100.7|8117.7|8102.7|8101.7|8086.7|76
1682342700000|2023-04-24 13:25:00|8119.7|8104.7|8120.2|8105.2|8120.2|8105.2|8109.7|8094.7|35
1682343000000|2023-04-24 13:30:00|8121.7|8106.7|8115.2|8100.2|8127.2|8112.2|8099.2|8084.2|106
1682343300000|2023-04-24 13:35:00|8116.7|8101.7|8137.1|8122.1|8142.1|8127.1|8112.7|8097.7|129
1682343600000|2023-04-24 13:40:00|8136.1|8121.1|8144.1|8129.1|8160.6|8145.6|8134.6|8119.6|226
1682343900000|2023-04-24 13:45:00|8143.1|8128.1|8139.2|8124.2|8145.7|8130.7|8122.1|8107.1|145
1682344200000|2023-04-24 13:50:00|8136.3|8121.3|8149.8|8134.8|8167.2|8152.2|8136.3|8121.3|115
1682344500000|2023-04-24 13:55:00|8149.3|8134.3|8143.8|8128.8|8162.3|8147.3|8134.3|8119.3|157
1682344800000|2023-04-24 14:00:00|8144.8|8129.8|8157.8|8142.8|8161.3|8146.3|8133.4|8118.4|199
1682345100000|2023-04-24 14:05:00|8158.3|8143.3|8142.9|8127.9|8158.3|8143.3|8130.4|8115.4|149
1682345400000|2023-04-24 14:10:00|8143.4|8128.4|8150|8135|8163.9|8148.9|8136.4|8121.4|222
1682345700000|2023-04-24 14:15:00|8149.5|8134.5|8178.4|8163.4|8178.9|8163.9|8140|8125|159
1682346000000|2023-04-24 14:20:00|8178.9|8163.9|8170.9|8155.9|8178.9|8163.9|8164.9|8149.9|163
1682346300000|2023-04-24 14:25:00|8171.4|8156.4|8185.4|8170.4|8186.9|8171.9|8162.4|8147.4|158
1682346600000|2023-04-24 14:30:00|8185.9|8170.9|8174.4|8159.4|8188.4|8173.4|8172.4|8157.4|158
1682346900000|2023-04-24 14:35:00|8171.9|8156.9|8152.4|8137.4|8171.9|8156.9|8148.9|8133.9|141
1682347200000|2023-04-24 14:40:00|8151.9|8136.9|8145.9|8130.9|8157.9|8142.9|8145.9|8130.9|94
1682347500000|2023-04-24 14:45:00|8146.4|8131.4|8148.4|8133.4|8151.9|8136.9|8140.4|8125.4|164
1682347800000|2023-04-24 14:50:00|8147.9|8132.9|8131.4|8116.4|8148.9|8133.9|8121.5|8106.5|148
1682348100000|2023-04-24 14:55:00|8134.5|8119.5|8125|8110|8135.9|8120.9|8120|8105|127
1682348400000|2023-04-24 15:00:00|8126.5|8111.5|8132.5|8117.5|8139.5|8124.5|8112.1|8097.1|143
1682348700000|2023-04-24 15:05:00|8130|8115|8138.5|8123.5|8149.4|8134.4|8130|8115|82
1682349000000|2023-04-24 15:10:00|8138.9|8123.9|8158.4|8143.4|8160.4|8145.4|8136.4|8121.4|113
1682349300000|2023-04-24 15:15:00|8159.4|8144.4|8157.4|8142.4|8161.4|8146.4|8150.4|8135.4|90
1682349600000|2023-04-24 15:20:00|8157.9|8142.9|8156.9|8141.9|8171.8|8156.8|8150.9|8135.9|219
1682349900000|2023-04-24 15:25:00|8156.4|8141.4|8165.3|8150.3|8175.7|8160.7|8153.4|8138.4|94
1682350200000|2023-04-24 15:30:00|8166.3|8151.3|8157.8|8142.8|8178.8|8163.8|8157.3|8142.3|195
1682350500000|2023-04-24 15:35:00|8159.8|8144.8|8141.9|8126.9|8160.3|8145.3|8141.9|8126.9|52
1682350800000|2023-04-24 15:40:00|8142.9|8127.9|8147.3|8132.3|8158.3|8143.3|8139.4|8124.4|58
1682351100000|2023-04-24 15:45:00|8147.8|8132.8|8149.8|8134.8|8157.3|8142.3|8143.8|8128.8|57
1682351400000|2023-04-24 15:50:00|8150.3|8135.3|8139.8|8124.8|8151.3|8136.3|8131.3|8116.3|75
1682351700000|2023-04-24 15:55:00|8140.8|8125.8|8139.4|8124.4|8144.3|8129.3|8133.4|8118.4|45
1682352000000|2023-04-24 16:00:00|8141.3|8126.3|8141.8|8126.8|8144.8|8129.8|8134.3|8119.3|48
1682352300000|2023-04-24 16:05:00|8141.3|8126.3|8129.9|8114.9|8146.9|8131.9|8124.9|8109.9|126
1682352600000|2023-04-24 16:10:00|8130.9|8115.9|8133.9|8118.9|8135.9|8120.9|8126.9|8111.9|43
1682352900000|2023-04-24 16:15:00|8134.9|8119.9|8139.8|8124.8|8143.3|8128.3|8134.4|8119.4|69
1682353200000|2023-04-24 16:20:00|8138.3|8123.3|8155.3|8140.3|8156.3|8141.3|8132.9|8117.9|69
1682353500000|2023-04-24 16:25:00|8154.8|8139.8|8150.3|8135.3|8157.8|8142.8|8146.8|8131.8|64
1682353800000|2023-04-24 16:30:00|8150.8|8135.8|8141.8|8126.8|8157.8|8142.8|8141.8|8126.8|118
1682354100000|2023-04-24 16:35:00|8142.3|8127.3|8137.8|8122.8|8143.8|8128.8|8134.3|8119.3|47
1682354400000|2023-04-24 16:40:00|8137.3|8122.3|8129.9|8114.9|8140.3|8125.3|8128.9|8113.9|46
1682354700000|2023-04-24 16:45:00|8130.4|8115.4|8139.3|8124.3|8140.3|8125.3|8129.9|8114.9|57
1682355000000|2023-04-24 16:50:00|8139.8|8124.8|8133.9|8118.9|8139.8|8124.8|8131.9|8116.9|37
1682355300000|2023-04-24 16:55:00|8134.9|8119.9|8135.4|8120.4|8138.9|8123.9|8129.9|8114.9|73
1682355600000|2023-04-24 17:00:00|8132.4|8117.4|8150.3|8135.3|8150.3|8135.3|8130.4|8115.4|59
1682355900000|2023-04-24 17:05:00|8149.4|8134.4|8147.8|8132.8|8160.3|8145.3|8147.3|8132.3|50
1682356200000|2023-04-24 17:10:00|8148.3|8133.3|8155.3|8140.3|8155.3|8140.3|8140.3|8125.3|45
1682356500000|2023-04-24 17:15:00|8157.8|8142.8|8150.8|8135.8|8157.8|8142.8|8140.8|8125.8|48
1682356800000|2023-04-24 17:20:00|8151.3|8136.3|8149.8|8134.8|8154.3|8139.3|8143.3|8128.3|45
1682357100000|2023-04-24 17:25:00|8150.8|8135.8|8145.9|8130.9|8156.8|8141.8|8145.8|8130.8|46
1682357400000|2023-04-24 17:30:00|8147.3|8132.3|8145.3|8130.3|8147.3|8132.3|8141.3|8126.3|28
1682357700000|2023-04-24 17:35:00|8145.8|8130.8|8139.9|8124.9|8147.3|8132.3|8134.4|8119.4|55
1682358000000|2023-04-24 17:40:00|8142.3|8127.3|8120.9|8105.9|8142.3|8127.3|8119.4|8104.4|50
1682358300000|2023-04-24 17:45:00|8119.9|8104.9|8137.4|8122.4|8138.9|8123.9|8111|8096|99
1682358600000|2023-04-24 17:50:00|8136.4|8121.4|8139.9|8124.9|8144.4|8129.4|8134.4|8119.4|42
1682358900000|2023-04-24 17:55:00|8139.4|8124.4|8123.5|8108.5|8139.4|8124.4|8116.5|8101.5|133
1682359200000|2023-04-24 18:00:00|8123|8108|8109.6|8094.6|8123.5|8108.5|8109.1|8094.1|315
1682359500000|2023-04-24 18:05:00|8110.1|8095.1|8087.7|8072.7|8111.6|8096.6|8082.7|8067.7|455
1682359800000|2023-04-24 18:10:00|8088.2|8073.2|8072.3|8057.3|8091.2|8076.2|8070.8|8055.8|834
1682360100000|2023-04-24 18:15:00|8071.8|8056.8|8085.7|8070.7|8085.7|8070.7|8070.8|8055.8|238
1682384400000|2023-04-25 01:00:00|8104.4|8089.4|8108.5|8093.5|8122.9|8107.9|8104.4|8089.4|21
1682384700000|2023-04-25 01:05:00|8109|8094|8119.5|8104.5|8122.5|8107.5|8109|8094|1
1682385000000|2023-04-25 01:10:00|8122|8107|8123|8108|8124.5|8109.5|8119|8104|5
1682385300000|2023-04-25 01:15:00|8121.5|8106.5|8111.5|8096.5|8121.5|8106.5|8111.5|8096.5|5
1682385600000|2023-04-25 01:20:00|8111|8096|8104.1|8089.1|8114|8099|8103.5|8088.5|12
1682385900000|2023-04-25 01:25:00|8104.5|8089.5|8108|8093|8108|8093|8104.5|8089.5|1
1682386200000|2023-04-25 01:30:00|8107.5|8092.5|8111.5|8096.5|8112|8097|8105|8090|5
1682386500000|2023-04-25 01:35:00|8112|8097|8114|8099|8115|8100|8111.5|8096.5|1
1682386800000|2023-04-25 01:40:00|8115.9|8100.9|8113|8098|8116.5|8101.5|8110.5|8095.5|1
1682387100000|2023-04-25 01:45:00|8112.5|8097.5|8113.5|8098.5|8114|8099|8111|8096|0
1682387400000|2023-04-25 01:50:00|8114|8099|8114|8099|8116|8101|8113.5|8098.5|1
1682387700000|2023-04-25 01:55:00|8115|8100|8114.5|8099.5|8115|8100|8114.5|8099.5|0
1682388000000|2023-04-25 02:00:00|8114|8099|8114.5|8099.5|8115|8100|8114|8099|0
1682388300000|2023-04-25 02:05:00|8116.4|8101.4|8115|8100|8120|8105|8114.5|8099.5|1
1682388600000|2023-04-25 02:10:00|8114.5|8099.5|8097|8082|8114.5|8099.5|8097|8082|10
1682388900000|2023-04-25 02:15:00|8099.5|8084.5|8106|8091|8108|8093|8099.5|8084.5|5
1682389200000|2023-04-25 02:20:00|8107|8092|8106.5|8091.5|8107|8092|8106.5|8091.5|1
1682389500000|2023-04-25 02:25:00|8104.5|8089.5|8107|8092|8107|8092|8104.5|8089.5|4
1682389800000|2023-04-25 02:30:00|8106.5|8091.5|8104|8089|8106.5|8091.5|8100.5|8085.5|1
1682390100000|2023-04-25 02:35:00|8103.5|8088.5|8096.5|8081.5|8104|8089|8096|8081|2
1682390400000|2023-04-25 02:40:00|8096|8081|8089|8074|8096|8081|8089|8074|5
1682390700000|2023-04-25 02:45:00|8088|8073|8091.5|8076.5|8093|8078|8086|8071|15
1682391000000|2023-04-25 02:50:00|8091|8076|8089|8074|8091|8076|8086.1|8071.1|13
1682391300000|2023-04-25 02:55:00|8088.5|8073.5|8091|8076|8091|8076|8087|8072|0
1682391600000|2023-04-25 03:00:00|8091.5|8076.5|8090.5|8075.5|8091.5|8076.5|8090.5|8075.5|0
1682391900000|2023-04-25 03:05:00|8088.5|8073.5|8081.1|8066.1|8088.5|8073.5|8079.6|8064.6|11
1682392200000|2023-04-25 03:10:00|8082.6|8067.6|8082.6|8067.6|8082.6|8067.6|8082.6|8067.6|0
1682392500000|2023-04-25 03:15:00|8082.5|8067.5|8085|8070|8085.5|8070.5|8082.5|8067.5|0
1682392800000|2023-04-25 03:20:00|8084.5|8069.5|8084.5|8069.5|8084.5|8069.5|8084|8069|0
1682393100000|2023-04-25 03:25:00|8085.5|8070.5|8084.5|8069.5|8085.5|8070.5|8084|8069|2
1682393400000|2023-04-25 03:30:00|8084|8069|8082|8067|8084|8069|8082|8067|1
1682393700000|2023-04-25 03:35:00|8081|8066|8080.5|8065.5|8081|8066|8080.5|8065.5|0
1682394000000|2023-04-25 03:40:00|8080.6|8065.6|8079.6|8064.6|8080.6|8065.6|8078.6|8063.6|1
1682394300000|2023-04-25 03:45:00|8079.1|8064.1|8093.1|8078.1|8097.6|8082.6|8078.1|8063.1|5
1682394600000|2023-04-25 03:50:00|8092.6|8077.6|8093.1|8078.1|8093.6|8078.6|8092.6|8077.6|0
1682394900000|2023-04-25 03:55:00|8092.6|8077.6|8090.1|8075.1|8092.6|8077.6|8090.1|8075.1|7
1682395200000|2023-04-25 04:00:00|8089.6|8074.6|8090.1|8075.1|8090.1|8075.1|8089.1|8074.1|1
1682395500000|2023-04-25 04:05:00|8089.1|8074.1|8086.6|8071.6|8089.6|8074.6|8086.6|8071.6|1
1682395800000|2023-04-25 04:10:00|8086.1|8071.1|8086.1|8071.1|8086.1|8071.1|8086.1|8071.1|0
1682396100000|2023-04-25 04:15:00|8085.1|8070.1|8080.6|8065.6|8085.1|8070.1|8080.6|8065.6|1
1682396400000|2023-04-25 04:20:00|8084.1|8069.1|8082.6|8067.6|8084.1|8069.1|8082.6|8067.6|1
1682396700000|2023-04-25 04:25:00|8083.1|8068.1|8084.1|8069.1|8084.1|8069.1|8083.1|8068.1|0
1682397000000|2023-04-25 04:30:00|8083.6|8068.6|8084.1|8069.1|8084.1|8069.1|8083.6|8068.6|0
1682397300000|2023-04-25 04:35:00|8084.6|8069.6|8084.6|8069.6|8084.6|8069.6|8084.6|8069.6|0
1682397600000|2023-04-25 04:40:00|8084.1|8069.1|8084.1|8069.1|8084.1|8069.1|8084.1|8069.1|0
1682397900000|2023-04-25 04:45:00|8085.1|8070.1|8084.6|8069.6|8085.1|8070.1|8084.6|8069.6|0
1682398200000|2023-04-25 04:50:00|8084.1|8069.1|8084.1|8069.1|8084.1|8069.1|8083.6|8068.6|0
1682398500000|2023-04-25 04:55:00|8084.6|8069.6|8084.6|8069.6|8084.6|8069.6|8084.6|8069.6|0
1682398800000|2023-04-25 05:00:00|8084.1|8069.1|8075.2|8060.2|8086.6|8071.6|8075.2|8060.2|8
1682399100000|2023-04-25 05:05:00|8074.7|8059.7|8074.7|8059.7|8074.7|8059.7|8074.7|8059.7|5
1682399400000|2023-04-25 05:10:00|8076.1|8061.1|8076.1|8061.1|8076.1|8061.1|8076.1|8061.1|3
1682399700000|2023-04-25 05:15:00|8076.2|8061.2|8076.2|8061.2|8076.2|8061.2|8075.7|8060.7|8
1682400000000|2023-04-25 05:20:00|8075.7|8060.7|8075.2|8060.2|8075.7|8060.7|8075.2|8060.2|0
1682400300000|2023-04-25 05:25:00|8074.7|8059.7|8073.7|8058.7|8075.7|8060.7|8073.7|8058.7|5
1682400600000|2023-04-25 05:30:00|8069.2|8054.2|8069.7|8054.7|8070.2|8055.2|8060.2|8045.2|47
1682400900000|2023-04-25 05:35:00|8069.2|8054.2|8066.7|8051.7|8069.7|8054.7|8056.2|8041.2|76
1682401200000|2023-04-25 05:40:00|8066.2|8051.2|8069.8|8054.8|8072.8|8057.8|8066.2|8051.2|10
1682401500000|2023-04-25 05:45:00|8071.3|8056.3|8070.2|8055.2|8072.8|8057.8|8069.8|8054.8|4
1682401800000|2023-04-25 05:50:00|8069.7|8054.7|8073.8|8058.8|8074.7|8059.7|8069.7|8054.7|12
1682402100000|2023-04-25 05:55:00|8073.3|8058.3|8069.8|8054.8|8073.8|8058.8|8069.2|8054.2|7
1682402400000|2023-04-25 06:00:00|8068.8|8053.8|8081.8|8066.8|8082.3|8067.3|8065.3|8050.3|32
1682402700000|2023-04-25 06:05:00|8080.3|8065.3|8102.8|8087.8|8108.5|8087.8|8080.3|8062|45
1682403000000|2023-04-25 06:10:00|8102.7|8087.7|8087.3|8072.3|8102.7|8087.7|8087.3|8072.3|4
1682403300000|2023-04-25 06:15:00|8086.3|8071.3|8072.3|8057.3|8086.3|8071.3|8072.3|8057.3|12
1682403600000|2023-04-25 06:20:00|8072.8|8057.8|8078.8|8063.8|8080.3|8065.3|8070.3|8055.3|8
1682403900000|2023-04-25 06:25:00|8079.3|8064.3|8082.3|8067.3|8082.3|8067.3|8077.3|8062.3|6
1682404200000|2023-04-25 06:30:00|8082.8|8067.8|8075.8|8060.8|8084.3|8069.3|8073.8|8058.8|12
1682404500000|2023-04-25 06:35:00|8075.3|8060.3|8075.8|8060.8|8077.3|8062.3|8072.8|8057.8|11
1682404800000|2023-04-25 06:40:00|8075.3|8060.3|8074.8|8059.8|8075.3|8060.3|8074.3|8059.3|2
1682405100000|2023-04-25 06:45:00|8074.3|8059.3|8068.3|8053.3|8074.3|8059.3|8066.3|8051.3|10
1682405400000|2023-04-25 06:50:00|8070.8|8055.8|8071.3|8056.3|8071.3|8056.3|8066.8|8051.8|9
1682405700000|2023-04-25 06:55:00|8068.4|8053.4|8067.3|8052.3|8068.8|8053.8|8061.3|8046.3|23
1682406000000|2023-04-25 07:00:00|8076.8|8061.8|8066.3|8051.3|8077.8|8062.8|8062.8|8047.8|20
1682406300000|2023-04-25 07:05:00|8067.3|8052.3|8055.3|8040.3|8070.3|8055.3|8055.3|8040.3|74
1682406600000|2023-04-25 07:10:00|8058.3|8043.3|8053.8|8038.8|8058.8|8043.8|8053.8|8038.8|23
1682406900000|2023-04-25 07:15:00|8055.3|8040.3|8054.9|8039.9|8055.4|8040.4|8054.9|8039.9|12
1682407200000|2023-04-25 07:20:00|8054.8|8039.8|8049.4|8034.4|8054.8|8039.8|8039.9|8024.9|58
1682407500000|2023-04-25 07:25:00|8048.9|8033.9|8045.9|8030.9|8049.9|8034.9|8044.9|8029.9|6
1682407800000|2023-04-25 07:30:00|8044.9|8029.9|8041.9|8026.9|8044.9|8029.9|8040.9|8025.9|26
1682408100000|2023-04-25 07:35:00|8041.4|8026.4|8040.9|8025.9|8043.4|8028.4|8040.9|8025.9|13
1682408400000|2023-04-25 07:40:00|8040.4|8025.4|8039.9|8024.9|8042.4|8027.4|8039.9|8024.9|9
1682408700000|2023-04-25 07:45:00|8039.4|8024.4|8046.9|8031.9|8046.9|8031.9|8039.4|8024.4|12
1682409000000|2023-04-25 07:50:00|8046.4|8031.4|8041.9|8026.9|8046.4|8031.4|8039.9|8024.9|8
1682409300000|2023-04-25 07:55:00|8044.9|8029.9|8041.4|8026.4|8045.9|8030.9|8040.4|8025.4|6
1682409600000|2023-04-25 08:00:00|8040.9|8025.9|8041.4|8026.4|8044.9|8029.9|8040.4|8025.4|6
1682409900000|2023-04-25 08:05:00|8040.9|8025.9|8031.4|8016.4|8044.9|8029.9|8031.4|8016.4|137
1682410200000|2023-04-25 08:10:00|8029.9|8014.9|8006.9|7991.9|8029.9|8014.9|8000|7985|166
1682410500000|2023-04-25 08:15:00|8011.5|7996.5|8017.9|8002.9|8022.9|8007.9|8011.5|7996.5|59
1682410800000|2023-04-25 08:20:00|8017|8002|8022.4|8007.4|8022.9|8007.9|8016.9|8001.9|5
1682411100000|2023-04-25 08:25:00|8019.4|8004.4|8026.4|8011.4|8027.9|8012.9|8018.4|8003.4|14
1682411400000|2023-04-25 08:30:00|8024.4|8009.4|8031.9|8016.9|8031.9|8016.9|8024.4|8009.4|6
1682411700000|2023-04-25 08:35:00|8034.4|8019.4|8035.4|8020.4|8038.4|8023.4|8034.4|8019.4|7
1682412000000|2023-04-25 08:40:00|8034.9|8019.9|8032.4|8017.4|8038.4|8023.4|8032.4|8017.4|4
1682412300000|2023-04-25 08:45:00|8043.8|8028.8|8046.4|8031.4|8047.9|8032.9|8037.9|8022.9|26
1682412600000|2023-04-25 08:50:00|8047.4|8032.4|8037.9|8022.9|8047.4|8032.4|8037.9|8022.9|13
1682412900000|2023-04-25 08:55:00|8038|8023|8041.9|8026.9|8044.9|8029.9|8038|8023|8
1682413200000|2023-04-25 09:00:00|8041.4|8026.4|8022.4|8007.4|8041.4|8026.4|8022.4|8007.4|27
1682413500000|2023-04-25 09:05:00|8021.9|8006.9|8027.4|8012.4|8027.4|8012.4|8021.9|8006.9|4
1682413800000|2023-04-25 09:10:00|8027|8012|8023|8008|8027|8012|8021.5|8006.5|8
1682414100000|2023-04-25 09:15:00|8022.9|8007.9|8022.9|8007.9|8022.9|8007.9|8021.9|8006.9|2
1682414400000|2023-04-25 09:20:00|8023|8008|8023|8008|8023|8008|8023|8008|1
1682415000000|2023-04-25 09:30:00|8023.5|8008.5|8023.5|8008.5|8023.5|8008.5|8023.5|8008.5|3
1682415300000|2023-04-25 09:35:00|8023|8008|8025|8010|8025|8010|8022|8007|1
1682415600000|2023-04-25 09:40:00|8024.9|8009.9|8026.5|8011.5|8026.5|8011.5|8021|8006|9
1682415900000|2023-04-25 09:45:00|8027|8012|8036|8021|8036|8021|8026.5|8011.5|3
1682416200000|2023-04-25 09:50:00|8035|8020|8028.4|8013.4|8035|8020|8024.4|8009.4|4
1682416500000|2023-04-25 09:55:00|8027|8012|8019.5|8004.5|8027|8012|8019.4|8004.4|5
1682416800000|2023-04-25 10:00:00|8020|8005|8009|7994|8020.5|8005.5|8008|7993|25
1682417100000|2023-04-25 10:05:00|8008.5|7993.5|8010.5|7995.5|8012|7997|8008.5|7993.5|2
1682417400000|2023-04-25 10:10:00|8010.6|7995.6|7998|7983|8012.5|7997.5|7998|7983|4
1682417700000|2023-04-25 10:15:00|7998.5|7983.5|8006.5|7991.5|8006.5|7991.5|7995.6|7980.6|16
1682418000000|2023-04-25 10:20:00|8006|7991|8007.6|7992.6|8007.6|7992.6|8005|7990|7
1682418300000|2023-04-25 10:25:00|8009.6|7994.6|8006.1|7991.1|8009.6|7994.6|8006.1|7991.1|11
1682418600000|2023-04-25 10:30:00|8006.6|7991.6|8005.6|7990.6|8007.1|7992.1|8002.1|7987.1|8
1682418900000|2023-04-25 10:35:00|8007.1|7992.1|8006.1|7991.1|8007.1|7992.1|8006.1|7991.1|7
1682419200000|2023-04-25 10:40:00|8006.2|7991.2|7997.1|7982.1|8010.1|7995.1|7995.6|7980.6|37
1682419500000|2023-04-25 10:45:00|7996.6|7981.6|7996.1|7981.1|7996.6|7981.6|7996.1|7981.1|2
1682419800000|2023-04-25 10:50:00|7996.6|7981.6|7998.6|7983.6|8001.1|7986.1|7996.6|7981.6|17
1682420100000|2023-04-25 10:55:00|7999.1|7984.1|7998.1|7983.1|7999.6|7984.6|7997.6|7982.6|78
1682420400000|2023-04-25 11:00:00|7998.7|7983.7|7997.1|7982.1|7998.7|7983.7|7997.1|7982.1|14
1682420700000|2023-04-25 11:05:00|7996.1|7981.1|7996.6|7981.6|7996.6|7981.6|7986.7|7971.7|67
1682421000000|2023-04-25 11:10:00|7996.2|7981.2|7990.7|7975.7|7996.6|7981.6|7989.2|7974.2|38
1682421300000|2023-04-25 11:15:00|7989.2|7974.2|7982.8|7967.8|7989.2|7974.2|7961.7|7946.7|309
1682421600000|2023-04-25 11:20:00|7982.4|7967.4|7984.4|7969.4|7986.4|7971.4|7975.9|7960.9|81
1682421900000|2023-04-25 11:25:00|7982.9|7967.9|7968.4|7953.4|7982.9|7967.9|7967.4|7952.4|26
1682422200000|2023-04-25 11:30:00|7966.4|7951.4|7966.4|7951.4|7972.4|7957.4|7961.4|7946.4|54
1682422500000|2023-04-25 11:35:00|7966.9|7951.9|7962.9|7947.9|7971.9|7956.9|7960.4|7945.4|98
1682422800000|2023-04-25 11:40:00|7961.9|7946.9|7934.9|7919.9|7962.4|7947.4|7930.8|7915.8|236
1682423100000|2023-04-25 11:45:00|7933.4|7918.4|7945.4|7930.4|7947.4|7932.4|7929.9|7914.9|86
1682423400000|2023-04-25 11:50:00|7945.9|7930.9|7931.4|7916.4|7945.9|7930.9|7930.9|7915.9|72
1682423700000|2023-04-25 11:55:00|7930.9|7915.9|7930.9|7915.9|7937.4|7922.4|7930.9|7915.9|126
1682424000000|2023-04-25 12:00:00|7930.4|7915.4|7928.8|7913.8|7930.4|7915.4|7919.9|7904.9|216
1682424300000|2023-04-25 12:05:00|7926.9|7911.9|7915.9|7900.9|7927.4|7912.4|7914.9|7899.9|88
1682424600000|2023-04-25 12:10:00|7914.9|7899.9|7906.9|7891.9|7923.4|7908.4|7904|7889|197
1682424900000|2023-04-25 12:15:00|7907.4|7892.4|7912.5|7897.5|7923.5|7908.5|7904|7889|141
1682425200000|2023-04-25 12:20:00|7912|7897|7912|7897|7918.5|7903.5|7906.5|7891.5|61
1682425500000|2023-04-25 12:25:00|7911.5|7896.5|7914|7899|7922.5|7907.5|7906.5|7891.5|150
1682425800000|2023-04-25 12:30:00|7913.5|7898.5|7894.6|7879.6|7913.5|7898.5|7892.1|7877.1|285
1682426100000|2023-04-25 12:35:00|7894.1|7879.1|7893.1|7878.1|7898.1|7883.1|7886.6|7871.6|185
1682426400000|2023-04-25 12:40:00|7887.6|7872.6|7889.2|7874.2|7890.6|7875.6|7882.7|7867.7|258
1682426700000|2023-04-25 12:45:00|7888.7|7873.7|7894.7|7879.7|7898.2|7883.2|7884.7|7869.7|70
1682427000000|2023-04-25 12:50:00|7893.2|7878.2|7897.2|7882.2|7909.7|7894.7|7892.2|7877.2|86
1682427300000|2023-04-25 12:55:00|7898.2|7883.2|7911.6|7896.6|7912.4|7897.4|7896.7|7881.7|89
1682427600000|2023-04-25 13:00:00|7912.1|7897.1|7901.2|7886.2|7920.1|7905.1|7897.2|7882.2|257
1682427900000|2023-04-25 13:05:00|7900.7|7885.7|7893.3|7878.3|7900.7|7885.7|7880.2|7865.2|210
1682428200000|2023-04-25 13:10:00|7893.2|7878.2|7885.2|7870.2|7893.7|7878.7|7881.2|7866.2|121
1682428500000|2023-04-25 13:15:00|7884.2|7869.2|7888.7|7873.7|7890.6|7875.6|7882.1|7867.1|88
1682428800000|2023-04-25 13:20:00|7888.2|7873.2|7891.2|7876.2|7891.2|7876.2|7883.2|7868.2|58
1682429100000|2023-04-25 13:25:00|7890.7|7875.7|7895.1|7880.1|7911.1|7896.1|7889.7|7874.7|144
1682429400000|2023-04-25 13:30:00|7895.6|7880.6|7889.1|7874.1|7900.6|7885.6|7885.7|7870.7|238
1682429700000|2023-04-25 13:35:00|7888.6|7873.6|7881.8|7866.8|7892.2|7877.2|7881.3|7866.3|153
1682430000000|2023-04-25 13:40:00|7882.3|7867.3|7873.3|7858.3|7885.8|7870.8|7870.3|7855.3|359
1682430300000|2023-04-25 13:45:00|7872.8|7857.8|7866.7|7851.7|7877.8|7862.8|7864.8|7849.8|212
1682430600000|2023-04-25 13:50:00|7866.2|7851.2|7861.3|7846.3|7869.3|7854.3|7860.3|7845.3|225
1682430900000|2023-04-25 13:55:00|7861.8|7846.8|7858.8|7843.8|7862.7|7847.7|7855.3|7840.3|227
1682431200000|2023-04-25 14:00:00|7858.3|7843.3|7855.4|7840.4|7871.1|7856.1|7841.3|7826.3|308
1682431500000|2023-04-25 14:05:00|7854.9|7839.9|7860.9|7845.9|7866.3|7851.3|7850.9|7835.9|102
1682431800000|2023-04-25 14:10:00|7859.9|7844.9|7864.8|7849.8|7865.3|7850.3|7850.9|7835.9|183
1682432100000|2023-04-25 14:15:00|7864.4|7849.4|7860.3|7845.3|7864.4|7849.4|7845.4|7830.4|131
1682432400000|2023-04-25 14:20:00|7863.3|7848.3|7856.4|7841.4|7864.9|7849.9|7852.4|7837.4|132
1682432700000|2023-04-25 14:25:00|7855.9|7840.9|7846.8|7831.8|7859.4|7844.4|7845.3|7830.3|194
1682433000000|2023-04-25 14:30:00|7846.3|7831.3|7803.9|7788.9|7846.8|7831.8|7800.4|7785.4|804
1682433300000|2023-04-25 14:35:00|7803.4|7788.4|7798.4|7783.4|7807.9|7792.9|7791.4|7776.4|323
1682433600000|2023-04-25 14:40:00|7797.4|7782.4|7815|7800|7825|7810|7790.4|7775.4|330
1682433900000|2023-04-25 14:45:00|7815.5|7800.5|7813|7798|7821.5|7806.5|7810.5|7795.5|171
1682434200000|2023-04-25 14:50:00|7812|7797|7796.5|7781.5|7812|7797|7781|7766|238
1682434500000|2023-04-25 14:55:00|7795.5|7780.5|7809.4|7794.4|7812|7797|7794|7779|123
1682434800000|2023-04-25 15:00:00|7809.9|7794.9|7799|7784|7817.5|7802.5|7796.5|7781.5|239
1682435100000|2023-04-25 15:05:00|7801|7786|7805|7790|7823.6|7808.6|7795.5|7780.5|187
1682435400000|2023-04-25 15:10:00|7806|7791|7824.9|7809.9|7825|7810|7801|7786|112
1682435700000|2023-04-25 15:15:00|7825|7810|7855.9|7840.9|7856.4|7841.4|7822.5|7807.5|276
1682436000000|2023-04-25 15:20:00|7855.4|7840.4|7823.9|7808.9|7855.4|7840.4|7823.9|7808.9|140
1682436300000|2023-04-25 15:25:00|7824.4|7809.4|7823.4|7808.4|7834.4|7819.4|7816.4|7801.4|156
1682436600000|2023-04-25 15:30:00|7823.9|7808.9|7821.9|7806.9|7831.4|7816.4|7815.9|7800.9|130
1682436900000|2023-04-25 15:35:00|7823.4|7808.4|7817.4|7802.4|7823.9|7808.9|7810.4|7795.4|242
1682437200000|2023-04-25 15:40:00|7816.9|7801.9|7815.4|7800.4|7822.9|7807.9|7811.4|7796.4|149
1682437500000|2023-04-25 15:45:00|7815.3|7800.3|7819.4|7804.4|7827.8|7812.8|7814.4|7799.4|156
1682437800000|2023-04-25 15:50:00|7817.9|7802.9|7843.4|7828.4|7843.8|7828.8|7817.9|7802.9|106
1682438100000|2023-04-25 15:55:00|7842.4|7827.4|7860.4|7845.4|7878.3|7863.3|7837.9|7822.9|161
1682438400000|2023-04-25 16:00:00|7860.9|7845.9|7839.4|7824.4|7874.9|7859.9|7836.4|7821.4|204
1682438700000|2023-04-25 16:05:00|7839.9|7824.9|7836.9|7821.9|7852.4|7837.4|7832.4|7817.4|108
1682439000000|2023-04-25 16:10:00|7837.4|7822.4|7834.9|7819.9|7840.9|7825.9|7828.4|7813.4|95
1682439300000|2023-04-25 16:15:00|7834.4|7819.4|7831.9|7816.9|7836.9|7821.9|7824.4|7809.4|97
1682439600000|2023-04-25 16:20:00|7832.9|7817.9|7825.4|7810.4|7837.9|7822.9|7825.4|7810.4|420
1682439900000|2023-04-25 16:25:00|7825.9|7810.9|7839.4|7824.4|7846.9|7831.9|7825.9|7810.9|79
1682440200000|2023-04-25 16:30:00|7836.9|7821.9|7827.9|7812.9|7838.4|7823.4|7827.4|7812.4|70
1682440500000|2023-04-25 16:35:00|7830.9|7815.9|7824.9|7809.9|7834.4|7819.4|7820.9|7805.9|124
1682440800000|2023-04-25 16:40:00|7824.4|7809.4|7846.9|7831.9|7848.9|7833.9|7821.4|7806.4|143
1682441100000|2023-04-25 16:45:00|7850.8|7835.8|7849.3|7834.3|7873.8|7858.8|7837.8|7822.8|190
1682441400000|2023-04-25 16:50:00|7856.3|7841.3|7851.8|7836.8|7863.8|7848.8|7850.8|7835.8|90
1682441700000|2023-04-25 16:55:00|7850.8|7835.8|7863.3|7848.3|7863.3|7848.3|7843.9|7828.9|113
1682442000000|2023-04-25 17:00:00|7862.3|7847.3|7906.3|7891.3|7910.8|7895.8|7857.3|7842.3|196
1682442300000|2023-04-25 17:05:00|7909.3|7894.3|7885.3|7870.3|7909.3|7894.3|7879.8|7864.8|71
1682442600000|2023-04-25 17:10:00|7883.9|7868.9|7873.3|7858.3|7885.8|7870.8|7869.3|7854.3|66
1682442900000|2023-04-25 17:15:00|7872.9|7857.9|7882.2|7867.2|7883.3|7868.3|7870.8|7855.8|98
1682443200000|2023-04-25 17:20:00|7881.2|7866.2|7877.3|7862.3|7882.2|7867.2|7870.8|7855.8|48
1682443500000|2023-04-25 17:25:00|7879.3|7864.3|7881.3|7866.3|7887.8|7872.8|7875.8|7860.8|52
1682443800000|2023-04-25 17:30:00|7880.8|7865.8|7885.3|7870.3|7890.3|7875.3|7871.3|7856.3|118
1682444100000|2023-04-25 17:35:00|7884.8|7869.8|7907.8|7892.8|7913.3|7898.3|7884.3|7869.3|78
1682444400000|2023-04-25 17:40:00|7907.3|7892.3|7896.4|7881.4|7907.3|7892.3|7890.8|7875.8|84
1682444700000|2023-04-25 17:45:00|7896.8|7881.8|7905.3|7890.3|7907.8|7892.8|7892.8|7877.8|37
1682445000000|2023-04-25 17:50:00|7904.8|7889.8|7900.3|7885.3|7905.8|7890.8|7893.9|7878.9|50
1682445300000|2023-04-25 17:55:00|7899.3|7884.3|7905.8|7890.8|7909.3|7894.3|7888.4|7873.4|79
1682445600000|2023-04-25 18:00:00|7904.3|7889.3|7892.4|7877.4|7913.3|7898.3|7891.4|7876.4|102
1682445900000|2023-04-25 18:05:00|7893.4|7878.4|7884.2|7869.2|7895.1|7880.1|7882.7|7867.7|182
1682446200000|2023-04-25 18:10:00|7883.7|7868.7|7869.4|7854.4|7892.7|7877.7|7866.7|7851.7|617
1682446500000|2023-04-25 18:15:00|7870.9|7855.9|7862.4|7847.4|7882.8|7867.8|7860.4|7845.4|310
1682446800000|2023-04-25 18:20:00|7864.8|7849.8|7864.8|7849.8|7864.8|7849.8|7864.8|7849.8|0
1682470800000|2023-04-26 01:00:00|7876.2|7861.2|7869.7|7854.7|7886.2|7871.2|7853.3|7838.3|182
1682471100000|2023-04-26 01:05:00|7873.7|7858.7|7878.2|7863.2|7880.7|7865.7|7872.7|7857.7|13
1682471400000|2023-04-26 01:10:00|7879.2|7864.2|7885.7|7870.7|7885.7|7870.7|7879.2|7864.2|9
1682471700000|2023-04-26 01:15:00|7885.8|7870.8|7890.2|7875.2|7894.7|7879.7|7885.8|7870.8|9
1682472000000|2023-04-26 01:20:00|7889.7|7874.7|7895.2|7880.2|7895.2|7880.2|7887.2|7872.2|6
1682472300000|2023-04-26 01:25:00|7897.2|7882.2|7921.7|7906.7|7923.2|7908.2|7897.2|7882.2|41
1682472600000|2023-04-26 01:30:00|7921.2|7906.2|7936.4|7921.4|7938.5|7923.5|7913.2|7898.2|102
1682472900000|2023-04-26 01:35:00|7936.5|7921.5|7932.6|7917.6|7936.5|7921.5|7930.6|7915.6|1
1682473200000|2023-04-26 01:40:00|7931.6|7916.6|7936.5|7921.5|7940.4|7925.4|7927.1|7912.1|31
1682473500000|2023-04-26 01:45:00|7936|7921|7934|7919|7938.9|7923.9|7932|7917|6
1682473800000|2023-04-26 01:50:00|7934.5|7919.5|7938.9|7923.9|7942.8|7927.8|7934|7919|33
1682474100000|2023-04-26 01:55:00|7939.4|7924.4|7951.2|7936.2|7953.2|7938.2|7937.4|7922.4|55
1682474400000|2023-04-26 02:00:00|7957.1|7942.1|7935.7|7920.7|7959.1|7944.1|7935.7|7920.7|36
1682474700000|2023-04-26 02:05:00|7936.7|7921.7|7946.2|7931.2|7946.2|7931.2|7936.7|7921.7|28
1682475000000|2023-04-26 02:10:00|7948.2|7933.2|7953.8|7938.8|7958.7|7943.7|7946.3|7931.3|19
1682475300000|2023-04-26 02:15:00|7954.7|7939.7|7953.8|7938.8|7956.3|7941.3|7953.3|7938.3|4
1682475600000|2023-04-26 02:20:00|7954.8|7939.8|7947.8|7932.8|7954.8|7939.8|7947.8|7932.8|2
1682475900000|2023-04-26 02:25:00|7947.7|7932.7|7952.8|7937.8|7953.3|7938.3|7946.8|7931.8|2
1682476200000|2023-04-26 02:30:00|7952.2|7937.2|7938.7|7923.7|7952.2|7937.2|7937.7|7922.7|14
1682476500000|2023-04-26 02:35:00|7943.7|7928.7|7951.5|7936.5|7956.5|7941.5|7939.2|7924.2|64
1682476800000|2023-04-26 02:40:00|7951.6|7936.6|7952.6|7937.6|7954.1|7939.1|7941.6|7926.6|22
1682477100000|2023-04-26 02:45:00|7951.6|7936.6|7965.7|7950.7|7965.7|7950.7|7951.6|7936.6|4
1682477400000|2023-04-26 02:50:00|7966.7|7951.7|7967.2|7952.2|7967.7|7952.7|7966.2|7951.2|1
1682477700000|2023-04-26 02:55:00|7967.7|7952.7|7972.5|7957.5|7976.5|7961.5|7967.2|7952.2|85
1682478000000|2023-04-26 03:00:00|7972|7957|7967|7952|7972|7957|7964.5|7949.5|21
1682478300000|2023-04-26 03:05:00|7967.5|7952.5|7967.5|7952.5|7967.5|7952.5|7965.5|7950.5|5
1682478600000|2023-04-26 03:10:00|7961.2|7946.2|7946.1|7931.1|7961.2|7946.2|7944.7|7929.7|47
1682478900000|2023-04-26 03:15:00|7947.1|7932.1|7945.7|7930.7|7947.2|7932.2|7945.2|7930.2|1
1682479200000|2023-04-26 03:20:00|7945.3|7930.3|7950.3|7935.3|7950.3|7935.3|7945.2|7930.2|5
1682479500000|2023-04-26 03:25:00|7951.3|7936.3|7953.2|7938.2|7953.3|7938.3|7951.3|7936.3|0
1682479800000|2023-04-26 03:30:00|7952.8|7937.8|7951.8|7936.8|7952.8|7937.8|7951.3|7936.3|1
1682480100000|2023-04-26 03:35:00|7952.3|7937.3|7954.3|7939.3|7954.3|7939.3|7952.3|7937.3|3
1682480400000|2023-04-26 03:40:00|7952.4|7937.4|7951.8|7936.8|7952.4|7937.4|7951.3|7936.3|0
1682480700000|2023-04-26 03:45:00|7951.3|7936.3|7951.3|7936.3|7951.8|7936.8|7951.3|7936.3|0
1682481000000|2023-04-26 03:50:00|7951.8|7936.8|7951.3|7936.3|7951.8|7936.8|7951.3|7936.3|0
1682481900000|2023-04-26 04:05:00|7949.9|7934.9|7956.8|7941.8|7956.8|7941.8|7949.8|7934.8|2
1682482200000|2023-04-26 04:10:00|7957.3|7942.3|7957.3|7942.3|7957.8|7942.8|7957.3|7942.3|1
1682482500000|2023-04-26 04:15:00|7957.8|7942.8|7952.8|7937.8|7957.8|7942.8|7951.3|7936.3|2
1682482800000|2023-04-26 04:20:00|7953.3|7938.3|7957.3|7942.3|7957.3|7942.3|7953.3|7938.3|2
1682483100000|2023-04-26 04:25:00|7957.8|7942.8|7955.8|7940.8|7959.3|7944.3|7955.8|7940.8|1
1682483400000|2023-04-26 04:30:00|7956.3|7941.3|7952.8|7937.8|7956.3|7941.3|7952.8|7937.8|1
1682483700000|2023-04-26 04:35:00|7949|7934|7948.9|7933.9|7949.3|7934.3|7947.9|7932.9|9
1682484000000|2023-04-26 04:40:00|7949.3|7934.3|7961.8|7946.8|7962.8|7947.8|7948.9|7933.9|27
1682484300000|2023-04-26 04:45:00|7962|7947|7961.3|7946.3|7967.3|7952.3|7961.3|7946.3|12
1682484600000|2023-04-26 04:50:00|7961.8|7946.8|7961.8|7946.8|7962.8|7947.8|7961.3|7946.3|1
1682484900000|2023-04-26 04:55:00|7962.3|7947.3|7961.3|7946.3|7962.8|7947.8|7961.3|7946.3|1
1682485200000|2023-04-26 05:00:00|7960.3|7945.3|7957.8|7942.8|7960.3|7945.3|7957.8|7942.8|0
1682485500000|2023-04-26 05:05:00|7957.3|7942.3|7956.3|7941.3|7957.8|7942.8|7956.3|7941.3|0
1682485800000|2023-04-26 05:10:00|7956.8|7941.8|7953.8|7938.8|7956.8|7941.8|7953.8|7938.8|3
1682486100000|2023-04-26 05:15:00|7954.3|7939.3|7953.3|7938.3|7954.3|7939.3|7953.3|7938.3|0
1682486400000|2023-04-26 05:20:00|7952.9|7937.9|7954.8|7939.8|7954.8|7939.8|7952.3|7937.3|2
1682486700000|2023-04-26 05:25:00|7954.3|7939.3|7952.9|7937.9|7954.9|7939.9|7952.9|7937.9|1
1682487000000|2023-04-26 05:30:00|7954.9|7939.9|7954.9|7939.9|7955.9|7940.9|7954.9|7939.9|7
1682487300000|2023-04-26 05:35:00|7957.8|7942.8|7961.3|7946.3|7961.8|7946.8|7955.8|7940.8|60
1682487600000|2023-04-26 05:40:00|7961.4|7946.4|7959.9|7944.9|7961.9|7946.9|7959.9|7944.9|0
1682487900000|2023-04-26 05:45:00|7963.9|7948.9|7970.3|7955.3|7973.3|7958.3|7961.9|7946.9|45
1682488200000|2023-04-26 05:50:00|7977.8|7962.8|7962.4|7947.4|7978.8|7963.8|7961.8|7946.8|19
1682488500000|2023-04-26 05:55:00|7963.3|7948.3|7964.3|7949.3|7966.3|7951.3|7961.4|7946.4|8
1682488800000|2023-04-26 06:00:00|7963.8|7948.8|7966.8|7951.8|7970.3|7955.3|7962.8|7947.8|3
1682489100000|2023-04-26 06:05:00|7966.4|7951.4|7966.3|7951.3|7966.8|7951.8|7966.3|7951.3|1
1682489400000|2023-04-26 06:10:00|7966.8|7951.8|7948.9|7933.9|7971.3|7956.3|7947|7932|67
1682489700000|2023-04-26 06:15:00|7949|7934|7957.4|7942.4|7957.9|7942.9|7949|7934|5
1682490000000|2023-04-26 06:20:00|7957.2|7942.2|7949.4|7934.4|7957.4|7942.4|7949.4|7934.4|18
1682490300000|2023-04-26 06:25:00|7949.5|7934.5|7960.9|7945.9|7962.3|7947.3|7949.5|7934.5|5
1682490600000|2023-04-26 06:30:00|7962.3|7947.3|7968.4|7953.4|7968.4|7953.4|7962.3|7947.3|9
1682490900000|2023-04-26 06:35:00|7970.9|7955.9|7965.9|7950.9|7971.8|7956.8|7965.9|7950.9|16
1682491200000|2023-04-26 06:40:00|7966|7951|7965.4|7950.4|7968.4|7953.4|7965.4|7950.4|10
1682491500000|2023-04-26 06:45:00|7966.9|7951.9|7966.9|7951.9|7967.9|7952.9|7966.4|7951.4|14
1682491800000|2023-04-26 06:50:00|7965.4|7950.4|7971.6|7956.6|7974.6|7959.6|7965.4|7950.4|35
1682492100000|2023-04-26 06:55:00|7970.6|7955.6|7966.6|7951.6|7971.5|7956.5|7966.6|7951.6|34
1682492400000|2023-04-26 07:00:00|7965.6|7950.6|7967|7952|7967|7952|7965.5|7950.5|25
1682492700000|2023-04-26 07:05:00|7967.1|7952.1|7968.6|7953.6|7972.5|7957.5|7967.1|7952.1|14
1682493000000|2023-04-26 07:10:00|7968.5|7953.5|7968|7953|7969.6|7954.6|7968|7953|4
1682493300000|2023-04-26 07:15:00|7968.5|7953.5|7976.9|7961.9|7977.9|7962.9|7965.9|7950.9|19
1682493600000|2023-04-26 07:20:00|7977.4|7962.4|7975.4|7960.4|7977.9|7962.9|7974.9|7959.9|18
1682493900000|2023-04-26 07:25:00|7975.9|7960.9|7976.4|7961.4|7977.9|7962.9|7975.9|7960.9|3
1682494200000|2023-04-26 07:30:00|7976.9|7961.9|7966.9|7951.9|7976.9|7961.9|7966.9|7951.9|7
1682494500000|2023-04-26 07:35:00|7967|7952|7969.9|7954.9|7971.9|7956.9|7967|7952|12
1682494800000|2023-04-26 07:40:00|7966.4|7951.4|7966|7951|7976|7961|7966|7951|46
1682495100000|2023-04-26 07:45:00|7965.9|7950.9|7954.5|7939.5|7965.9|7950.9|7954|7939|28
1682495400000|2023-04-26 07:50:00|7954.4|7939.4|7953.1|7938.1|7958.2|7943.2|7951.5|7936.5|19
1682495700000|2023-04-26 07:55:00|7952.6|7937.6|7954.2|7939.2|7954.7|7939.7|7952.6|7937.6|3
1682496000000|2023-04-26 08:00:00|7953.7|7938.7|7943.8|7928.8|7953.7|7938.7|7941.8|7926.8|16
1682496300000|2023-04-26 08:05:00|7943.3|7928.3|7941.3|7926.3|7943.3|7928.3|7941.3|7926.3|4
1682496600000|2023-04-26 08:10:00|7939.8|7924.8|7938.2|7923.2|7939.8|7924.8|7934.2|7919.2|16
1682496900000|2023-04-26 08:15:00|7938.5|7923.5|7947.8|7932.8|7951.3|7936.3|7938.5|7923.5|23
1682497200000|2023-04-26 08:20:00|7953.3|7938.3|7956.2|7941.2|7956.2|7941.2|7951.7|7936.7|11
1682497500000|2023-04-26 08:25:00|7955.2|7940.2|7955.7|7940.7|7956.2|7941.2|7954.2|7939.2|1
1682497800000|2023-04-26 08:30:00|7956.2|7941.2|7958.7|7943.7|7961.7|7946.7|7955.7|7940.7|6
1682498100000|2023-04-26 08:35:00|7959.2|7944.2|7948.2|7933.2|7966.2|7951.2|7948.2|7933.2|12
1682498400000|2023-04-26 08:40:00|7947.2|7932.2|7955.7|7940.7|7956.2|7941.2|7944.7|7929.7|13
1682498700000|2023-04-26 08:45:00|7952.2|7937.2|7954.2|7939.2|7954.2|7939.2|7952.2|7937.2|6
1682499000000|2023-04-26 08:50:00|7952.3|7937.3|7957.2|7942.2|7960.2|7945.2|7950.3|7935.3|17
1682499300000|2023-04-26 08:55:00|7958.2|7943.2|7950.7|7935.7|7960.2|7945.2|7950.7|7935.7|9
1682499600000|2023-04-26 09:00:00|7948.3|7933.3|7934.3|7919.3|7948.3|7933.3|7933.3|7918.3|29
1682499900000|2023-04-26 09:05:00|7933.8|7918.8|7941.8|7926.8|7944.8|7929.8|7933.8|7918.8|7
1682500200000|2023-04-26 09:10:00|7942.3|7927.3|7940.8|7925.8|7942.3|7927.3|7940.8|7925.8|0
1682500500000|2023-04-26 09:15:00|7940.4|7925.4|7941.4|7926.4|7941.9|7926.9|7935.4|7920.4|12
1682500800000|2023-04-26 09:20:00|7940.9|7925.9|7944.8|7929.8|7944.8|7929.8|7940.4|7925.4|5
1682501100000|2023-04-26 09:25:00|7949.3|7934.3|7944.3|7929.3|7951.3|7936.3|7934.8|7919.8|18
1682501400000|2023-04-26 09:30:00|7943.8|7928.8|7949.8|7934.8|7952.3|7937.3|7943.8|7928.8|15
1682501700000|2023-04-26 09:35:00|7949.4|7934.4|7952.3|7937.3|7953.8|7938.8|7946.3|7931.3|9
1682502000000|2023-04-26 09:40:00|7952.8|7937.8|7957.3|7942.3|7957.3|7942.3|7951.8|7936.8|5
1682502300000|2023-04-26 09:45:00|7959.3|7944.3|7959.8|7944.8|7973.4|7958.4|7958.3|7943.3|53
1682502600000|2023-04-26 09:50:00|7963.3|7948.3|7954.8|7939.8|7963.3|7948.3|7954.8|7939.8|17
1682502900000|2023-04-26 09:55:00|7954.3|7939.3|7951.8|7936.8|7954.3|7939.3|7951.8|7936.8|2
1682503200000|2023-04-26 10:00:00|7952.3|7937.3|7959.8|7944.8|7968.8|7953.8|7951.8|7936.8|20
1682503500000|2023-04-26 10:05:00|7959.7|7944.7|7963.2|7948.2|7965.2|7950.2|7959.7|7944.7|7
1682503800000|2023-04-26 10:10:00|7961.3|7946.3|7957.2|7942.2|7961.3|7946.3|7957.2|7942.2|2
1682504100000|2023-04-26 10:15:00|7957.7|7942.7|7961.7|7946.7|7961.7|7946.7|7957.7|7942.7|12
1682504400000|2023-04-26 10:20:00|7961.2|7946.2|7966.7|7951.7|7968.7|7953.7|7961.2|7946.2|19
1682504700000|2023-04-26 10:25:00|7966.2|7951.2|7964.7|7949.7|7966.2|7951.2|7963.7|7948.7|6
1682505000000|2023-04-26 10:30:00|7966.2|7951.2|7962.8|7947.8|7966.2|7951.2|7961.8|7946.8|3
1682505300000|2023-04-26 10:35:00|7962.3|7947.3|7963.7|7948.7|7964.8|7949.8|7962.3|7947.3|15
1682505600000|2023-04-26 10:40:00|7963.8|7948.8|7968.2|7953.2|7971.7|7956.7|7963.8|7948.8|6
1682505900000|2023-04-26 10:45:00|7969.2|7954.2|7952.7|7937.7|7969.2|7954.2|7952.7|7937.7|56
1682506200000|2023-04-26 10:50:00|7953.7|7938.7|7945.2|7930.2|7958.7|7943.7|7945.2|7930.2|34
1682506500000|2023-04-26 10:55:00|7945.6|7930.6|7951.6|7936.6|7952.6|7937.6|7944.7|7929.7|9
1682506800000|2023-04-26 11:00:00|7952.1|7937.1|7951.1|7936.1|7953.1|7938.1|7951.1|7936.1|1
1682507100000|2023-04-26 11:05:00|7950.7|7935.7|7945.7|7930.7|7950.7|7935.7|7938.7|7923.7|14
1682507400000|2023-04-26 11:10:00|7945.2|7930.2|7936.8|7921.8|7952.7|7937.7|7936.8|7921.8|32
1682507700000|2023-04-26 11:15:00|7937.8|7922.8|7949.2|7934.2|7949.7|7934.7|7937.8|7922.8|5
1682508000000|2023-04-26 11:20:00|7948.7|7933.7|7956.7|7941.7|7956.7|7941.7|7948.7|7933.7|6
1682508300000|2023-04-26 11:25:00|7956.2|7941.2|7954.2|7939.2|7963.1|7948.1|7954.2|7939.2|26
1682508600000|2023-04-26 11:30:00|7954.7|7939.7|7957.1|7942.1|7958.6|7943.6|7954.7|7939.7|14
1682508900000|2023-04-26 11:35:00|7963.6|7948.6|7959|7944|7965.5|7950.5|7955.5|7940.5|198
1682509200000|2023-04-26 11:40:00|7958.5|7943.5|7984.9|7969.9|7989.8|7974.8|7958.5|7943.5|131
1682509500000|2023-04-26 11:45:00|7985.4|7970.4|7977.4|7962.4|7996.7|7981.7|7977.4|7962.4|137
1682509800000|2023-04-26 11:50:00|7977.9|7962.9|7967.3|7952.3|7978.3|7963.3|7962.8|7947.8|32
1682510100000|2023-04-26 11:55:00|7967.4|7952.4|7971.8|7956.8|7976.3|7961.3|7964.8|7949.8|59
1682510400000|2023-04-26 12:00:00|7971.4|7956.4|7939.4|7924.4|7971.4|7956.4|7935.9|7920.9|89
1682510700000|2023-04-26 12:05:00|7938.9|7923.9|7917.9|7902.9|7938.9|7923.9|7912|7897|110
1682511000000|2023-04-26 12:10:00|7918.4|7903.4|7916|7901|7933.8|7918.8|7915|7900|45
1682511300000|2023-04-26 12:15:00|7916.4|7901.4|7927.4|7912.4|7928.9|7913.9|7911.5|7896.5|54
1682511600000|2023-04-26 12:20:00|7926.9|7911.9|7940.3|7925.3|7940.3|7925.3|7926.9|7911.9|25
1682511900000|2023-04-26 12:25:00|7940.4|7925.4|7957.4|7942.4|7961.9|7946.9|7937.7|7922.7|57
1682512200000|2023-04-26 12:30:00|7956.9|7941.9|7950.1|7935.1|7963.4|7948.4|7947.1|7932.1|80
1682512500000|2023-04-26 12:35:00|7949.6|7934.6|7935.7|7920.7|7949.6|7934.6|7933.2|7918.2|73
1682512800000|2023-04-26 12:40:00|7935.3|7920.3|7938.7|7923.7|7938.7|7923.7|7926.8|7911.8|35
1682513100000|2023-04-26 12:45:00|7940.6|7925.6|7939.2|7924.2|7945|7930|7935.2|7920.2|40
1682513400000|2023-04-26 12:50:00|7939.6|7924.6|7941.6|7926.6|7947.6|7932.6|7939.6|7924.6|18
1682513700000|2023-04-26 12:55:00|7941.7|7926.7|7921.8|7906.8|7941.7|7926.7|7919.8|7904.8|31
1682514000000|2023-04-26 13:00:00|7922.4|7907.4|7943.3|7928.3|7947.7|7932.7|7922.4|7907.4|176
1682514300000|2023-04-26 13:05:00|7943.2|7928.2|7938.3|7923.3|7943.2|7928.2|7930.2|7915.2|46
1682514600000|2023-04-26 13:10:00|7938.8|7923.8|7947.9|7932.9|7952.2|7937.2|7935.3|7920.3|45
1682514900000|2023-04-26 13:15:00|7947.8|7932.8|7964|7949|7971.5|7956.5|7946.4|7931.4|99
1682515200000|2023-04-26 13:20:00|7963.6|7948.6|7947.1|7932.1|7967.1|7952.1|7943.1|7928.1|38
1682515500000|2023-04-26 13:25:00|7945.6|7930.6|7943.8|7928.8|7946.1|7931.1|7931.7|7916.7|137
1682515800000|2023-04-26 13:30:00|7943.7|7928.7|7918.9|7903.9|7943.7|7928.7|7910.3|7895.3|258
1682516100000|2023-04-26 13:35:00|7918.8|7903.8|7904.2|7889.2|7924.8|7909.8|7894.8|7879.8|171
1682516400000|2023-04-26 13:40:00|7905.1|7890.1|7899.3|7884.3|7908.7|7893.7|7892.3|7877.3|164
1682516700000|2023-04-26 13:45:00|7898.9|7883.9|7904.9|7889.9|7911.8|7896.8|7881.5|7866.5|201
1682517000000|2023-04-26 13:50:00|7904.4|7889.4|7904.3|7889.3|7913.5|7898.5|7896.8|7881.8|139
1682517300000|2023-04-26 13:55:00|7903.3|7888.3|7892.2|7877.2|7908.7|7893.7|7887.8|7872.8|125
1682517600000|2023-04-26 14:00:00|7891.7|7876.7|7882.2|7867.2|7891.7|7876.7|7880.7|7865.7|114
1682517900000|2023-04-26 14:05:00|7882.7|7867.7|7874.8|7859.8|7889.2|7874.2|7874.3|7859.3|89
1682518200000|2023-04-26 14:10:00|7874.3|7859.3|7878.8|7863.8|7883.3|7868.3|7873.8|7858.8|117
1682518500000|2023-04-26 14:15:00|7876.4|7861.4|7870.8|7855.8|7882.2|7867.2|7868.3|7853.3|140
1682518800000|2023-04-26 14:20:00|7868.8|7853.8|7865.8|7850.8|7876.8|7861.8|7862.2|7847.2|139
1682519100000|2023-04-26 14:25:00|7864.7|7849.7|7861.7|7846.7|7868.2|7853.2|7856.7|7841.7|142
1682519400000|2023-04-26 14:30:00|7861.2|7846.2|7851.8|7836.8|7871.2|7856.2|7847.7|7832.7|349
1682519700000|2023-04-26 14:35:00|7852.3|7837.3|7859.8|7844.8|7864.8|7849.8|7850.3|7835.3|146
1682520000000|2023-04-26 14:40:00|7860.8|7845.8|7851.9|7836.9|7863.3|7848.3|7847.4|7832.4|218
1682520300000|2023-04-26 14:45:00|7850.9|7835.9|7863.8|7848.8|7867.9|7852.9|7847.9|7832.9|153
1682520600000|2023-04-26 14:50:00|7863.4|7848.4|7879.8|7864.8|7892.7|7877.7|7858.9|7843.9|117
1682520900000|2023-04-26 14:55:00|7879.3|7864.3|7877.3|7862.3|7891.6|7876.6|7875.2|7860.2|713
1682521200000|2023-04-26 15:00:00|7875.9|7860.9|7874.2|7859.2|7888.7|7873.7|7861.3|7846.3|128
1682521500000|2023-04-26 15:05:00|7875.2|7860.2|7891.7|7876.7|7895.1|7880.1|7868.8|7853.8|80
1682521800000|2023-04-26 15:10:00|7893.2|7878.2|7888.2|7873.2|7905.1|7890.1|7887.3|7872.3|85
1682522100000|2023-04-26 15:15:00|7888.7|7873.7|7866.3|7851.3|7893.7|7878.7|7863.3|7848.3|86
1682522400000|2023-04-26 15:20:00|7866.8|7851.8|7864.8|7849.8|7877.7|7862.7|7863.3|7848.3|88
1682522700000|2023-04-26 15:25:00|7857.8|7842.8|7845|7830|7861.9|7846.9|7843.9|7828.9|179
1682523000000|2023-04-26 15:30:00|7847.4|7832.4|7862.3|7847.3|7863.8|7848.8|7842.5|7827.5|118
1682523300000|2023-04-26 15:35:00|7862.4|7847.4|7864.4|7849.4|7865.9|7850.9|7853.4|7838.4|104
1682523600000|2023-04-26 15:40:00|7863.9|7848.9|7871.9|7856.9|7876.4|7861.4|7858|7843|73
1682523900000|2023-04-26 15:45:00|7870.9|7855.9|7865.4|7850.4|7877.4|7862.4|7864.9|7849.9|64
1682524200000|2023-04-26 15:50:00|7864.9|7849.9|7866.4|7851.4|7871.4|7856.4|7861.9|7846.9|47
1682524500000|2023-04-26 15:55:00|7865.9|7850.9|7866.4|7851.4|7872.9|7857.9|7863.9|7848.9|88
1682524800000|2023-04-26 16:00:00|7867.4|7852.4|7880.8|7865.8|7881.3|7866.3|7861.9|7846.9|91
1682525100000|2023-04-26 16:05:00|7880.7|7865.7|7857.9|7842.9|7880.7|7865.7|7857.9|7842.9|68
1682525400000|2023-04-26 16:10:00|7860.9|7845.9|7858.4|7843.4|7862.9|7847.9|7853.4|7838.4|71
1682525700000|2023-04-26 16:15:00|7857.9|7842.9|7858.4|7843.4|7867.3|7852.3|7856.4|7841.4|67
1682526000000|2023-04-26 16:20:00|7857.9|7842.9|7852.4|7837.4|7860.4|7845.4|7849.9|7834.9|60
1682526300000|2023-04-26 16:25:00|7852.9|7837.9|7851.9|7836.9|7855.3|7840.3|7846.4|7831.4|102
1682526600000|2023-04-26 16:30:00|7852.4|7837.4|7856.8|7841.8|7864.8|7849.8|7845.4|7830.4|78
1682526900000|2023-04-26 16:35:00|7856.4|7841.4|7846.9|7831.9|7856.4|7841.4|7846.9|7831.9|47
1682527200000|2023-04-26 16:40:00|7848.4|7833.4|7843.9|7828.9|7850.4|7835.4|7843.9|7828.9|59
1682527500000|2023-04-26 16:45:00|7844.4|7829.4|7846.9|7831.9|7849.9|7834.9|7843.9|7828.9|46
1682527800000|2023-04-26 16:50:00|7846.4|7831.4|7847.4|7832.4|7856.3|7841.3|7846.4|7831.4|46
1682528100000|2023-04-26 16:55:00|7846.9|7831.9|7845.4|7830.4|7849.4|7834.4|7844.4|7829.4|93
1682528400000|2023-04-26 17:00:00|7845.9|7830.9|7855.3|7840.3|7855.4|7840.4|7843.9|7828.9|61
1682528700000|2023-04-26 17:05:00|7854.9|7839.9|7855.9|7840.9|7855.9|7840.9|7850.4|7835.4|47
1682529000000|2023-04-26 17:10:00|7855.5|7840.5|7853.9|7838.9|7857.9|7842.9|7852.4|7837.4|45
1682529300000|2023-04-26 17:15:00|7853.4|7838.4|7844.9|7829.9|7853.4|7838.4|7844.9|7829.9|60
1682529600000|2023-04-26 17:20:00|7846.4|7831.4|7850.4|7835.4|7850.9|7835.9|7845.4|7830.4|36
1682529900000|2023-04-26 17:25:00|7849.4|7834.4|7844.9|7829.9|7849.4|7834.4|7841.4|7826.4|119
1682530200000|2023-04-26 17:30:00|7844.4|7829.4|7839.9|7824.9|7853|7838|7839.4|7824.4|61
1682530500000|2023-04-26 17:35:00|7840|7825|7839|7824|7842.5|7827.5|7837|7822|127
1682530800000|2023-04-26 17:40:00|7838.5|7823.5|7836.1|7821.1|7844|7829|7834.1|7819.1|88
1682531100000|2023-04-26 17:45:00|7835.2|7820.2|7832.7|7817.7|7836.7|7821.7|7832.7|7817.7|106
1682531400000|2023-04-26 17:50:00|7832.6|7817.6|7823.3|7808.3|7834.1|7819.1|7822.7|7807.7|161
1682531700000|2023-04-26 17:55:00|7824.3|7809.3|7822.3|7807.3|7824.3|7809.3|7820.3|7805.3|124
1682532000000|2023-04-26 18:00:00|7823.2|7808.2|7830.8|7815.8|7836.7|7821.7|7820.8|7805.8|126
1682532300000|2023-04-26 18:05:00|7830.3|7815.3|7838.8|7823.8|7843.3|7828.3|7828.8|7813.8|81
1682532600000|2023-04-26 18:10:00|7838.2|7823.2|7853.7|7838.7|7857.8|7842.8|7834.7|7819.7|537
1682532900000|2023-04-26 18:15:00|7853.2|7838.2|7868.2|7853.2|7872.7|7857.7|7851.1|7836.1|219
1682557200000|2023-04-27 01:00:00|7886.6|7871.6|7884.6|7869.6|7895|7880|7868.6|7853.6|44
1682557500000|2023-04-27 01:05:00|7884.7|7869.7|7874.7|7859.7|7885.6|7870.6|7873.8|7858.8|7
1682557800000|2023-04-27 01:10:00|7874.2|7859.2|7889.3|7874.3|7891.8|7876.8|7874.2|7859.2|19
1682558100000|2023-04-27 01:15:00|7888.3|7873.3|7903.8|7888.8|7908.8|7893.8|7887.8|7872.8|87
1682558400000|2023-04-27 01:20:00|7904.8|7889.8|7914.3|7899.3|7923.3|7908.3|7903.8|7888.8|23
1682558700000|2023-04-27 01:25:00|7917.8|7902.8|7921.9|7906.9|7922.4|7907.4|7916.8|7901.8|21
1682559000000|2023-04-27 01:30:00|7923.4|7908.4|7926.3|7911.3|7929.8|7914.8|7923.3|7908.3|29
1682559300000|2023-04-27 01:35:00|7926.4|7911.4|7908.4|7893.4|7926.4|7911.4|7906.4|7891.4|14
1682559600000|2023-04-27 01:40:00|7904.1|7889.1|7896.9|7881.9|7904.4|7889.4|7893.4|7878.4|58
1682559900000|2023-04-27 01:45:00|7897.4|7882.4|7905.9|7890.9|7908.5|7893.5|7894.4|7879.4|27
1682560200000|2023-04-27 01:50:00|7907|7892|7905.4|7890.4|7928.5|7913.5|7901.9|7886.9|73
1682560500000|2023-04-27 01:55:00|7904.9|7889.9|7893.4|7878.4|7904.9|7889.9|7893.4|7878.4|3
1682560800000|2023-04-27 02:00:00|7893.9|7878.9|7911.9|7896.9|7913|7898|7893.4|7878.4|27
1682561100000|2023-04-27 02:05:00|7911.4|7896.4|7906.4|7891.4|7911.4|7896.4|7906.4|7891.4|2
1682561400000|2023-04-27 02:10:00|7907.4|7892.4|7923.4|7908.4|7925.4|7910.4|7906.3|7891.3|18
1682561700000|2023-04-27 02:15:00|7920|7905|7914.5|7899.5|7920|7905|7913.9|7898.9|1
1682562000000|2023-04-27 02:20:00|7914.4|7899.4|7912.5|7897.5|7914.4|7899.4|7912.5|7897.5|1
1682562300000|2023-04-27 02:25:00|7912.4|7897.4|7911|7896|7912.4|7897.4|7911|7896|2
1682562600000|2023-04-27 02:30:00|7914.4|7899.4|7927|7912|7929.4|7914.4|7914.4|7899.4|18
1682562900000|2023-04-27 02:35:00|7925.5|7910.5|7915.5|7900.5|7926.5|7911.5|7913|7898|6
1682563200000|2023-04-27 02:40:00|7916.5|7901.5|7912|7897|7916.5|7901.5|7911.9|7896.9|3
1682563500000|2023-04-27 02:45:00|7911|7896|7911|7896|7911|7896|7910|7895|0
1682563800000|2023-04-27 02:50:00|7913|7898|7918|7903|7918|7903|7908.5|7893.5|7
1682564100000|2023-04-27 02:55:00|7918.5|7903.5|7918|7903|7918.5|7903.5|7917|7902|1
1682564400000|2023-04-27 03:00:00|7917.5|7902.5|7918.5|7903.5|7918.5|7903.5|7917.5|7902.5|0
1682564700000|2023-04-27 03:05:00|7918.4|7903.4|7918.4|7903.4|7918.4|7903.4|7918.4|7903.4|0
1682565000000|2023-04-27 03:10:00|7918.5|7903.5|7934.7|7919.7|7934.7|7919.7|7918.5|7903.5|40
1682565300000|2023-04-27 03:15:00|7934.6|7919.6|7943.4|7928.4|7945.4|7930.4|7930.7|7915.7|88
1682565600000|2023-04-27 03:20:00|7938.9|7923.9|7935.9|7920.9|7942.4|7927.4|7935.9|7920.9|3
1682565900000|2023-04-27 03:25:00|7934.4|7919.4|7925.4|7910.4|7934.9|7919.9|7924.4|7909.4|12
1682566200000|2023-04-27 03:30:00|7925.9|7910.9|7926.4|7911.4|7926.4|7911.4|7925.9|7910.9|0
1682566500000|2023-04-27 03:35:00|7925.9|7910.9|7927.4|7912.4|7928.9|7913.9|7925.9|7910.9|2
1682566800000|2023-04-27 03:40:00|7927.9|7912.9|7927.4|7912.4|7927.9|7912.9|7927.4|7912.4|0
1682567100000|2023-04-27 03:45:00|7926.9|7911.9|7924.4|7909.4|7926.9|7911.9|7924.4|7909.4|1
1682567400000|2023-04-27 03:50:00|7923.9|7908.9|7920.9|7905.9|7923.9|7908.9|7917.9|7902.9|12
1682567700000|2023-04-27 03:55:00|7918.4|7903.4|7919.4|7904.4|7919.4|7904.4|7918.4|7903.4|2
1682568000000|2023-04-27 04:00:00|7919.9|7904.9|7922.4|7907.4|7922.4|7907.4|7919.9|7904.9|0
1682568300000|2023-04-27 04:05:00|7921.9|7906.9|7907.9|7892.9|7921.9|7906.9|7907.9|7892.9|3
1682568600000|2023-04-27 04:10:00|7906.9|7891.9|7902.4|7887.4|7906.9|7891.9|7899.4|7884.4|1
1682568900000|2023-04-27 04:15:00|7902|7887|7901.9|7886.9|7902.4|7887.4|7901.9|7886.9|0
1682569200000|2023-04-27 04:20:00|7906.5|7891.5|7909.4|7894.4|7909.4|7894.4|7905.9|7890.9|2
1682569500000|2023-04-27 04:25:00|7909.9|7894.9|7906.4|7891.4|7909.9|7894.9|7905.9|7890.9|2
1682569800000|2023-04-27 04:30:00|7906|7891|7901.4|7886.4|7906|7891|7899.4|7884.4|2
1682570100000|2023-04-27 04:35:00|7901.5|7886.5|7901.4|7886.4|7901.5|7886.5|7901.4|7886.4|0
1682570400000|2023-04-27 04:40:00|7900|7885|7901.9|7886.9|7901.9|7886.9|7900|7885|1
1682570700000|2023-04-27 04:45:00|7902.9|7887.9|7903.9|7888.9|7903.9|7888.9|7902.9|7887.9|0
1682571000000|2023-04-27 04:50:00|7903.4|7888.4|7904.4|7889.4|7904.4|7889.4|7903.4|7888.4|0
1682571300000|2023-04-27 04:55:00|7906.3|7891.3|7909.9|7894.9|7909.9|7894.9|7906.3|7891.3|0
1682571600000|2023-04-27 05:00:00|7910|7895|7910|7895|7910|7895|7910|7895|0
1682571900000|2023-04-27 05:05:00|7905.5|7890.5|7906|7891|7906|7891|7905.5|7890.5|1
1682572500000|2023-04-27 05:15:00|7906.1|7891.1|7907|7892|7910|7895|7906.1|7891.1|5
1682572800000|2023-04-27 05:20:00|7902.5|7887.5|7902|7887|7903.5|7888.5|7901.5|7886.5|1
1682573400000|2023-04-27 05:30:00|7906.7|7891.7|7933.5|7918.5|7934|7919|7906.7|7891.7|50
1682573700000|2023-04-27 05:35:00|7931.5|7916.5|7928.5|7913.5|7937|7922|7926.5|7911.5|12
1682574000000|2023-04-27 05:40:00|7929|7914|7926.5|7911.5|7929|7914|7922.5|7907.5|4
1682574300000|2023-04-27 05:45:00|7926|7911|7933.5|7918.5|7941|7926|7922|7907|18
1682574600000|2023-04-27 05:50:00|7933|7918|7927|7912|7934.5|7919.5|7925|7910|33
1682574900000|2023-04-27 05:55:00|7926.8|7911.8|7914.5|7899.5|7926.8|7911.8|7914.5|7899.5|3
1682575200000|2023-04-27 06:00:00|7913.1|7898.1|7914.5|7899.5|7917.5|7902.5|7908|7893|16
1682575500000|2023-04-27 06:05:00|7916|7901|7918.5|7903.5|7920|7905|7916|7901|4
1682575800000|2023-04-27 06:10:00|7919|7904|7914|7899|7919|7904|7913.5|7898.5|0
1682576100000|2023-04-27 06:15:00|7914.2|7899.2|7916.6|7901.6|7916.6|7901.6|7914.2|7899.2|3
1682576400000|2023-04-27 06:20:00|7915.6|7900.6|7916.6|7901.6|7916.6|7901.6|7915.6|7900.6|1
1682576700000|2023-04-27 06:25:00|7915.6|7900.6|7915.6|7900.6|7915.6|7900.6|7915.5|7900.5|0
1682577000000|2023-04-27 06:30:00|7914.6|7899.6|7914.1|7899.1|7914.6|7899.6|7914|7899|0
1682577300000|2023-04-27 06:35:00|7913.1|7898.1|7915|7900|7916|7901|7913.1|7898.1|1
1682577600000|2023-04-27 06:40:00|7914.1|7899.1|7914.6|7899.6|7914.6|7899.6|7914.1|7899.1|0
1682577900000|2023-04-27 06:45:00|7914.7|7899.7|7900.2|7885.2|7914.7|7899.7|7900.2|7885.2|1
1682578200000|2023-04-27 06:50:00|7899.7|7884.7|7902.2|7887.2|7902.2|7887.2|7899.7|7884.7|0
1682578500000|2023-04-27 06:55:00|7901.7|7886.7|7889.9|7874.9|7903.7|7887.1|7889.4|7874.4|24
1682578800000|2023-04-27 07:00:00|7889.4|7874.4|7883.4|7868.4|7891.9|7876.9|7872.4|7857.4|51
1682579100000|2023-04-27 07:05:00|7877.3|7862.3|7869.4|7854.4|7877.3|7862.3|7865.4|7850.4|25
1682579400000|2023-04-27 07:10:00|7869.5|7854.5|7867.4|7852.4|7873.4|7858.4|7865.9|7850.9|32
1682579700000|2023-04-27 07:15:00|7864.9|7849.9|7855.1|7840.1|7867|7852|7855.1|7840.1|157
1682580000000|2023-04-27 07:20:00|7853.7|7838.7|7843.7|7828.7|7853.7|7838.7|7843.7|7828.7|15
1682580300000|2023-04-27 07:25:00|7843.2|7828.2|7842.6|7827.6|7843.6|7828.6|7838.1|7823.1|18
1682580600000|2023-04-27 07:30:00|7842.1|7827.1|7853.5|7838.5|7856.5|7841.5|7839.6|7824.6|33
1682580900000|2023-04-27 07:35:00|7854.5|7839.5|7856.5|7841.5|7856.5|7841.5|7854.5|7839.5|0
1682581200000|2023-04-27 07:40:00|7857|7842|7858.6|7843.6|7870.1|7855.1|7857|7842|20
1682581500000|2023-04-27 07:45:00|7860|7845|7863.1|7848.1|7863.6|7848.6|7859.6|7844.6|8
1682581800000|2023-04-27 07:50:00|7863.6|7848.6|7864.6|7849.6|7865.5|7850.5|7863.5|7848.5|7
1682582100000|2023-04-27 07:55:00|7864.5|7849.5|7868.1|7853.1|7868.1|7853.1|7864|7849|2
1682582400000|2023-04-27 08:00:00|7869.1|7854.1|7864.6|7849.6|7870.1|7855.1|7864.6|7849.6|5
1682582700000|2023-04-27 08:05:00|7863.6|7848.6|7865.1|7850.1|7867.1|7850.6|7863.1|7842.1|8
1682583000000|2023-04-27 08:10:00|7865|7850|7848.6|7833.6|7865|7850|7848.6|7833.6|11
1682583300000|2023-04-27 08:15:00|7848.1|7833.1|7843.6|7828.6|7848.1|7833.1|7840.6|7825.6|27
1682583600000|2023-04-27 08:20:00|7843.1|7828.1|7826.2|7811.2|7843.1|7828.1|7826.2|7811.2|57
1682583900000|2023-04-27 08:25:00|7825.7|7810.7|7832.3|7817.3|7832.7|7817.7|7825.2|7810.2|8
1682584200000|2023-04-27 08:30:00|7832.7|7817.7|7844.2|7829.2|7844.2|7829.2|7832.7|7817.7|8
1682584500000|2023-04-27 08:35:00|7843.7|7828.7|7843.7|7828.7|7844.6|7829.6|7842.7|7827.7|2
1682584800000|2023-04-27 08:40:00|7844.2|7829.2|7862.1|7847.1|7862.1|7847.1|7844.2|7829.2|5
1682585100000|2023-04-27 08:45:00|7862.6|7847.6|7860.1|7845.1|7864.1|7849.1|7856.2|7841.2|6
1682585400000|2023-04-27 08:50:00|7860.6|7845.6|7860.1|7845.1|7860.6|7845.6|7859.6|7844.6|1
1682585700000|2023-04-27 08:55:00|7864.1|7849.1|7870.7|7855.7|7874.2|7859.2|7863.7|7848.7|20
1682586000000|2023-04-27 09:00:00|7868.8|7853.8|7867.8|7852.8|7869.3|7854.3|7863.7|7848.7|8
1682586300000|2023-04-27 09:05:00|7866.8|7851.8|7866.8|7851.8|7870.8|7855.8|7866.3|7851.3|10
1682586600000|2023-04-27 09:10:00|7867.2|7852.2|7865.7|7850.7|7867.3|7852.3|7865.7|7850.7|6
1682586900000|2023-04-27 09:15:00|7865.8|7850.8|7869.3|7854.3|7869.8|7854.8|7863.8|7848.8|6
1682587200000|2023-04-27 09:20:00|7872.3|7857.3|7872.8|7857.8|7874.3|7859.3|7872.3|7857.3|0
1682588100000|2023-04-27 09:35:00|7871.8|7856.8|7873.3|7858.3|7874.8|7859.8|7871.8|7856.8|0
1682588400000|2023-04-27 09:40:00|7871.4|7856.4|7868.8|7853.8|7871.4|7856.4|7868.8|7853.8|1
1682588700000|2023-04-27 09:45:00|7871.2|7856.2|7879.3|7864.3|7883.8|7868.8|7871.2|7856.2|7
1682589000000|2023-04-27 09:50:00|7879.8|7864.8|7885.3|7870.3|7889.8|7874.8|7879.8|7864.8|9
1682589300000|2023-04-27 09:55:00|7884.8|7869.8|7883.3|7868.3|7884.8|7869.8|7880.3|7865.3|3
1682589600000|2023-04-27 10:00:00|7882.3|7867.3|7885.3|7870.3|7886.3|7871.3|7881.8|7866.8|13
1682589900000|2023-04-27 10:05:00|7888.8|7873.8|7885.8|7870.8|7888.8|7873.8|7882.8|7867.8|24
1682590200000|2023-04-27 10:10:00|7884.8|7869.8|7884.8|7869.8|7884.8|7869.8|7884.8|7869.8|1
1682590500000|2023-04-27 10:15:00|7879.3|7864.3|7883.3|7868.3|7883.3|7868.3|7878.3|7863.3|2
1682590800000|2023-04-27 10:20:00|7882.7|7867.7|7889.3|7874.3|7889.3|7874.3|7882.7|7867.7|7
1682591100000|2023-04-27 10:25:00|7889.8|7874.8|7883.3|7868.3|7889.8|7874.8|7883.3|7868.3|3
1682591400000|2023-04-27 10:30:00|7883.4|7868.4|7881.9|7866.9|7884.8|7869.8|7881.9|7866.9|1
1682591700000|2023-04-27 10:35:00|7879.5|7864.5|7878.4|7863.4|7879.9|7864.9|7878.4|7863.4|0
1682592000000|2023-04-27 10:40:00|7877.5|7862.5|7874.4|7859.4|7877.5|7862.5|7873.4|7858.4|0
1682592300000|2023-04-27 10:45:00|7877.8|7862.8|7880.4|7865.4|7887.9|7872.9|7877.8|7862.8|6
1682592600000|2023-04-27 10:50:00|7879.9|7864.9|7880.3|7865.3|7880.4|7865.4|7879.3|7864.3|0
1682592900000|2023-04-27 10:55:00|7879.8|7864.8|7882.9|7867.9|7887.4|7872.4|7874.4|7859.4|7
1682593200000|2023-04-27 11:00:00|7882.4|7867.4|7875.4|7860.4|7884.9|7869.9|7875.4|7860.4|13
1682593500000|2023-04-27 11:05:00|7874.9|7859.9|7878.4|7863.4|7879.4|7864.4|7868.9|7853.9|8
1682593800000|2023-04-27 11:10:00|7877.9|7862.9|7878.3|7863.3|7879.4|7864.4|7877.3|7862.3|4
1682594100000|2023-04-27 11:15:00|7878.2|7863.2|7878.4|7863.4|7878.9|7863.9|7878.2|7863.2|0
1682594400000|2023-04-27 11:20:00|7877.5|7862.5|7878.9|7863.9|7885.4|7870.4|7869.9|7854.9|7
1682594700000|2023-04-27 11:25:00|7879.8|7864.8|7889.3|7874.3|7889.3|7874.3|7878.8|7863.8|12
1682595000000|2023-04-27 11:30:00|7892.3|7877.3|7878.9|7863.9|7892.3|7877.3|7878.9|7863.9|15
1682595300000|2023-04-27 11:35:00|7876.9|7861.9|7873.9|7858.9|7878.7|7863.7|7870.8|7855.8|16
1682595600000|2023-04-27 11:40:00|7874.3|7859.3|7872.9|7857.9|7876.4|7861.4|7870.9|7855.9|10
1682595900000|2023-04-27 11:45:00|7873.4|7858.4|7883.9|7868.9|7884.4|7869.4|7872.4|7857.4|15
1682596200000|2023-04-27 11:50:00|7884.4|7869.4|7890.4|7875.4|7892.4|7877.4|7882.9|7867.9|26
1682596500000|2023-04-27 11:55:00|7890.5|7875.5|7888.6|7873.6|7898.4|7883.4|7888.6|7873.6|34
1682596800000|2023-04-27 12:00:00|7888.5|7873.5|7884.5|7869.5|7896.9|7881.9|7868.5|7853.5|110
1682597100000|2023-04-27 12:05:00|7885|7870|7891|7876|7892.9|7877.9|7883|7868|58
1682597400000|2023-04-27 12:10:00|7891.9|7876.9|7893.5|7878.5|7900.9|7885.9|7888|7873|90
1682597700000|2023-04-27 12:15:00|7894.6|7879.6|7887.9|7872.9|7911.1|7896.1|7887.9|7872.9|122
1682598000000|2023-04-27 12:20:00|7887.4|7872.4|7889.2|7874.2|7896.3|7881.3|7874.9|7859.9|77
1682598300000|2023-04-27 12:25:00|7888.7|7873.7|7905.6|7890.6|7906.6|7891.6|7883.6|7868.6|118
1682598600000|2023-04-27 12:30:00|7903.3|7888.3|7928.5|7913.5|7934.6|7919.6|7890.1|7875.1|405
1682598900000|2023-04-27 12:35:00|7928.6|7913.6|7938.1|7923.1|7940.6|7925.6|7918.7|7903.7|161
1682599200000|2023-04-27 12:40:00|7936.6|7921.6|7981.7|7966.7|7988.1|7973.1|7936.1|7921.1|328
1682599500000|2023-04-27 12:45:00|7981.2|7966.2|7959.9|7944.9|7982.7|7967.7|7951.9|7936.9|133
1682599800000|2023-04-27 12:50:00|7960.4|7945.4|7961.4|7946.4|7969.4|7954.4|7955.9|7940.9|53
1682600100000|2023-04-27 12:55:00|7961.3|7946.3|7967.1|7952.1|7967.1|7952.1|7955.8|7940.8|18
1682600400000|2023-04-27 13:00:00|7966.2|7951.2|8019.1|8004.1|8027.4|8012.4|7963.9|7948.9|338
1682600700000|2023-04-27 13:05:00|8016.3|8001.3|8011.8|7996.8|8020.7|8005.7|7992.8|7977.8|156
1682601000000|2023-04-27 13:10:00|8010.9|7995.9|8013.9|7998.9|8025.7|8010.7|8002.6|7987.6|161
1682601300000|2023-04-27 13:15:00|8014.6|7999.6|7993.6|7978.6|8015.4|8000.4|7979.7|7964.7|170
1682601600000|2023-04-27 13:20:00|7991.5|7976.5|7981.7|7966.7|7992.1|7977.1|7979.7|7964.7|64
1682601900000|2023-04-27 13:25:00|7982.2|7967.2|7995.6|7980.6|7997.6|7982.6|7980.8|7965.8|76
1682602200000|2023-04-27 13:30:00|7995.7|7980.7|8009.5|7994.5|8022.4|8007.4|7995.7|7980.7|182
1682602500000|2023-04-27 13:35:00|8009|7994|8006|7991|8009|7994|7996.6|7981.6|118
1682602800000|2023-04-27 13:40:00|8004|7989|7973.1|7958.1|8004.1|7989.1|7973.1|7958.1|272
1682603100000|2023-04-27 13:45:00|7972.1|7957.1|7955.7|7940.7|7983|7968|7944.2|7929.2|232
1682603400000|2023-04-27 13:50:00|7955.8|7940.8|7988|7973|7992.6|7977.6|7955.8|7940.8|182
1682603700000|2023-04-27 13:55:00|7988.4|7973.4|7987.9|7972.9|8003.9|7988.9|7984.5|7969.5|107
1682604000000|2023-04-27 14:00:00|7987.4|7972.4|7980.6|7965.6|8002.9|7987.9|7979.6|7964.6|124
1682604300000|2023-04-27 14:05:00|7981.5|7966.5|7988.6|7973.6|8001.5|7986.5|7981.1|7966.1|140
1682604600000|2023-04-27 14:10:00|7987.6|7972.6|8005.8|7990.8|8009.8|7994.8|7986.6|7971.6|163
1682604900000|2023-04-27 14:15:00|8006.3|7991.3|7999.3|7984.3|8015.6|8000.6|7990.4|7975.4|154
1682605200000|2023-04-27 14:20:00|7998.8|7983.8|7997.7|7982.7|8003.1|7988.1|7990.3|7975.3|117
1682605500000|2023-04-27 14:25:00|7997.6|7982.6|7966|7951|8001.6|7986.6|7960.9|7945.9|117
1682605800000|2023-04-27 14:30:00|7965.5|7950.5|7943.5|7928.5|7965.5|7950.5|7933.9|7918.9|232
1682606100000|2023-04-27 14:35:00|7943.4|7928.4|7952|7937|7954.3|7939.3|7937.5|7922.5|109
1682606400000|2023-04-27 14:40:00|7952.5|7937.5|7955.4|7940.4|7972|7957|7951.5|7936.5|94
1682606700000|2023-04-27 14:45:00|7956.8|7941.8|7971.2|7956.2|7984.8|7969.8|7951.5|7936.5|106
1682607000000|2023-04-27 14:50:00|7970.7|7955.7|7975.7|7960.7|7980.7|7965.7|7961.7|7946.7|99
1682607300000|2023-04-27 14:55:00|7974.7|7959.7|7967.3|7952.3|7974.7|7959.7|7954.8|7939.8|59
1682607600000|2023-04-27 15:00:00|7967.2|7952.2|7974.8|7959.8|8000.5|7985.5|7963.7|7948.7|164
1682607900000|2023-04-27 15:05:00|7978.7|7963.7|7977.2|7962.2|7981.2|7966.2|7967.7|7952.7|50
1682608200000|2023-04-27 15:10:00|7978.1|7963.1|7980.4|7965.4|7985.7|7970.7|7974.5|7959.5|108
1682608500000|2023-04-27 15:15:00|7980.8|7965.8|7966.4|7951.4|7986.3|7971.3|7964.5|7949.5|96
1682608800000|2023-04-27 15:20:00|7966.9|7951.9|7986.3|7971.3|7992.1|7977.1|7965.9|7950.9|103
1682609100000|2023-04-27 15:25:00|7986.4|7971.4|7992.8|7977.8|7999.9|7984.9|7984.9|7969.9|115
1682609400000|2023-04-27 15:30:00|7993.7|7978.7|7989.7|7974.7|7995.8|7980.8|7981|7966|60
1682609700000|2023-04-27 15:35:00|7989.8|7974.8|7983.7|7968.7|7993.3|7978.3|7978.2|7963.2|59
1682610000000|2023-04-27 15:40:00|7983.2|7968.2|7983.7|7968.7|7991.2|7976.2|7973.7|7958.7|67
1682610300000|2023-04-27 15:45:00|7984.2|7969.2|7985.8|7970.8|7993.7|7978.7|7979.8|7964.8|67
1682610600000|2023-04-27 15:50:00|7985.7|7970.7|7975.4|7960.4|7986.7|7971.7|7968.2|7953.2|78
1682610900000|2023-04-27 15:55:00|7976.4|7961.4|7957.6|7942.6|7979.4|7964.4|7956.1|7941.1|47
1682611200000|2023-04-27 16:00:00|7958|7943|7980.9|7965.9|7988.8|7973.8|7953.9|7938.9|63
1682611500000|2023-04-27 16:05:00|7980.4|7965.4|7984.5|7969.5|7993.4|7978.4|7979.7|7964.7|64
1682611800000|2023-04-27 16:10:00|7984.4|7969.4|7987.2|7972.2|7999.4|7984.4|7983.1|7968.1|125
1682612100000|2023-04-27 16:15:00|7987.4|7972.4|7987.5|7972.5|7999.4|7984.4|7981|7966|77
1682612400000|2023-04-27 16:20:00|7988.5|7973.5|8005.5|7990.5|8021.2|8006.2|7984.6|7969.6|104
1682612700000|2023-04-27 16:25:00|8004|7989|8047.3|8032.3|8048.3|8033.3|8003.5|7988.5|146
1682613000000|2023-04-27 16:30:00|8046.8|8031.8|8051|8036|8058|8043|8039.4|8024.4|143
1682613300000|2023-04-27 16:35:00|8050.9|8035.9|8068.8|8053.8|8078.8|8063.8|8049.1|8034.1|150
1682613600000|2023-04-27 16:40:00|8068.9|8053.9|8103.2|8088.2|8107.2|8092.2|8067.4|8052.4|400
1682613900000|2023-04-27 16:45:00|8103.6|8088.6|8099.8|8084.8|8107.7|8092.7|8089.8|8074.8|201
1682614200000|2023-04-27 16:50:00|8097.9|8082.9|8093.7|8078.7|8116.9|8101.9|8089.8|8074.8|497
1682614500000|2023-04-27 16:55:00|8094.2|8079.2|8073.9|8058.9|8098.1|8083.1|8067.7|8052.7|221
1682614800000|2023-04-27 17:00:00|8074.8|8059.8|8071.2|8056.2|8075.9|8060.9|8058.6|8043.6|109
1682615100000|2023-04-27 17:05:00|8071.7|8056.7|8048.3|8033.3|8074.6|8059.6|8040.8|8025.8|166
1682615400000|2023-04-27 17:10:00|8048.7|8033.7|8061.1|8046.1|8062.6|8047.6|8043.3|8028.3|104
1682615700000|2023-04-27 17:15:00|8061.6|8046.6|8056.2|8041.2|8064.4|8049.4|8055.3|8040.3|86
1682616000000|2023-04-27 17:20:00|8055.2|8040.2|8057.5|8042.5|8060.6|8045.6|8052|8037|66
1682616300000|2023-04-27 17:25:00|8055.4|8040.4|8056|8041|8061.3|8046.3|8049.1|8034.1|66
1682616600000|2023-04-27 17:30:00|8056.4|8041.4|8054.8|8039.8|8058.8|8043.8|8050|8035|160
1682616900000|2023-04-27 17:35:00|8054.3|8039.3|8041.1|8026.1|8054.3|8039.3|8036.2|8021.2|114
1682617200000|2023-04-27 17:40:00|8041|8026|8019.3|8004.3|8041.1|8026.1|8013.9|7998.9|79
1682617500000|2023-04-27 17:45:00|8020.3|8005.3|8032.6|8017.6|8047.5|8032.5|8020.3|8005.3|163
1682617800000|2023-04-27 17:50:00|8033.1|8018.1|8039.6|8024.6|8042.1|8027.1|8029.7|8014.7|32
1682618100000|2023-04-27 17:55:00|8040.1|8025.1|8026.4|8011.4|8040.7|8025.7|8025|8010|132
1682618400000|2023-04-27 18:00:00|8025.9|8010.9|8039.9|8024.9|8041.3|8026.3|8016.9|8001.9|154
1682618700000|2023-04-27 18:05:00|8038.8|8023.8|8036.4|8021.4|8038.8|8023.8|8025.8|8010.8|76
1682619000000|2023-04-27 18:10:00|8036.8|8021.8|8050.7|8035.7|8056.4|8041.4|8024.3|8009.3|654
1682619300000|2023-04-27 18:15:00|8050.8|8035.8|8052.1|8037.1|8056.6|8041.6|8040.7|8025.7|325
1682643600000|2023-04-28 01:00:00|8060|8045|8052.1|8037.1|8064.5|8049.5|8046.2|8031.2|64
1682643900000|2023-04-28 01:05:00|8051.6|8036.6|8064.1|8049.1|8069.5|8053.1|8044.4|8029.4|23
1682644200000|2023-04-28 01:10:00|8065|8050|8052.7|8037.7|8066.4|8051.4|8051.3|8036.3|6
1682644500000|2023-04-28 01:15:00|8053.2|8038.2|8048.2|8033.2|8053.7|8038.7|8042.8|8027.8|14
1682644800000|2023-04-28 01:20:00|8047.7|8032.7|8046.8|8031.8|8051.3|8036.3|8046.8|8031.8|22
1682645100000|2023-04-28 01:25:00|8047.3|8032.3|8047|8032|8047.3|8032.3|8040.8|8025.8|15
1682645400000|2023-04-28 01:30:00|8050.8|8035.8|8060.5|8045.5|8060.5|8045.5|8042.5|8027.5|30
1682645700000|2023-04-28 01:35:00|8061.5|8046.5|8057.5|8042.5|8064.6|8049.6|8054.1|8039.1|19
1682646000000|2023-04-28 01:40:00|8058.5|8043.5|8053|8038|8059.5|8044.5|8051.4|8036.4|2
1682646300000|2023-04-28 01:45:00|8052|8037|8044|8029|8052|8037|8041|8026|41
1682646600000|2023-04-28 01:50:00|8041.5|8026.5|8037.1|8022.1|8047.5|8032.5|8033.6|8018.6|46
1682646900000|2023-04-28 01:55:00|8036.6|8021.6|8034.5|8019.5|8040.7|8025.7|8034|8019|6
1682647200000|2023-04-28 02:00:00|8036.5|8021.5|8051.3|8036.3|8054.1|8039.1|8035.5|8020.5|15
1682647500000|2023-04-28 02:05:00|8051.5|8036.5|8041.5|8026.5|8054|8039|8040.5|8025.5|27
1682647800000|2023-04-28 02:10:00|8042|8027|8045.5|8030.5|8045.9|8030.9|8041.5|8026.5|1
1682648100000|2023-04-28 02:15:00|8046|8031|8044.1|8029.1|8049.1|8034.1|8043.1|8028.1|5
1682648400000|2023-04-28 02:20:00|8039.6|8024.6|8029.2|8014.2|8039.6|8024.6|8029.1|8014.1|5
1682648700000|2023-04-28 02:25:00|8029.1|8014.1|8030.1|8015.1|8030.6|8015.6|8025.1|8010.1|8
1682649000000|2023-04-28 02:30:00|8030.6|8015.6|8031.1|8016.1|8032.1|8017.1|8030.6|8015.6|1
1682649300000|2023-04-28 02:35:00|8030.6|8015.6|8034.4|8019.4|8034.4|8019.4|8030.6|8015.6|2
1682649600000|2023-04-28 02:40:00|8034.7|8019.7|8040.7|8025.7|8042.7|8027.7|8034.7|8019.7|3
1682649900000|2023-04-28 02:45:00|8040.2|8025.2|8038.7|8023.7|8040.2|8025.2|8038.7|8023.7|0
1682650200000|2023-04-28 02:50:00|8039.7|8024.7|8056.7|8041.7|8056.7|8041.7|8039.7|8024.7|5
1682650500000|2023-04-28 02:55:00|8052.6|8037.6|8058.1|8043.1|8058.6|8043.6|8052.6|8037.6|16
1682650800000|2023-04-28 03:00:00|8057.6|8042.6|8063.7|8048.7|8064.2|8049.2|8057.1|8042.1|4
1682651100000|2023-04-28 03:05:00|8063.3|8048.3|8061.8|8046.8|8063.3|8048.3|8061.8|8046.8|1
1682651400000|2023-04-28 03:10:00|8063.2|8048.2|8061.8|8046.8|8064.7|8049.7|8061.8|8046.8|2
1682651700000|2023-04-28 03:15:00|8063.3|8048.3|8065.6|8050.6|8065.7|8050.7|8062.8|8047.8|2
1682652000000|2023-04-28 03:20:00|8063.2|8048.2|8055.1|8040.1|8063.7|8048.7|8055.1|8040.1|4
1682652300000|2023-04-28 03:25:00|8053.3|8038.3|8073|8058|8073|8058|8053.2|8038.2|31
1682652600000|2023-04-28 03:30:00|8072.6|8057.6|8065.8|8050.8|8072.6|8057.6|8061.8|8046.8|51
1682653200000|2023-04-28 03:40:00|8066.7|8051.7|8067.7|8052.7|8067.7|8052.7|8066.7|8051.7|0
1682653500000|2023-04-28 03:45:00|8066.3|8051.3|8067.7|8052.7|8067.7|8052.7|8066.3|8051.3|0
1682653800000|2023-04-28 03:50:00|8067.2|8052.2|8068.7|8053.7|8069.2|8054.2|8066.8|8051.8|1
1682654100000|2023-04-28 03:55:00|8068.2|8053.2|8068.7|8053.7|8068.7|8053.7|8068.2|8053.2|0
1682654400000|2023-04-28 04:00:00|8068.2|8053.2|8068.2|8053.2|8068.2|8053.2|8068.2|8053.2|0
1682654700000|2023-04-28 04:05:00|8068.7|8053.7|8068.7|8053.7|8068.7|8053.7|8068.2|8053.2|0
1682655900000|2023-04-28 04:25:00|8067.8|8052.8|8065.9|8050.9|8068.3|8053.3|8065.9|8050.9|2
1682656500000|2023-04-28 04:35:00|8066.8|8051.8|8066.9|8051.9|8066.9|8051.9|8066.8|8051.8|0
1682656800000|2023-04-28 04:40:00|8067.8|8052.8|8071.4|8056.4|8071.4|8056.4|8067.8|8052.8|0
1682657100000|2023-04-28 04:45:00|8071.2|8056.2|8066.9|8051.9|8072.9|8057.9|8066.9|8051.9|19
1682657400000|2023-04-28 04:50:00|8066|8051|8065.9|8050.9|8066|8051|8065.9|8050.9|0
1682657700000|2023-04-28 04:55:00|8066.4|8051.4|8063|8048|8066.4|8051.4|8063|8048|9
1682658300000|2023-04-28 05:05:00|8066.9|8051.9|8067.4|8052.4|8067.9|8052.9|8066.9|8051.9|2
1682658600000|2023-04-28 05:10:00|8058.7|8043.7|8065.8|8050.8|8066.8|8051.8|8058.7|8043.7|37
1682658900000|2023-04-28 05:15:00|8063.8|8048.8|8067.3|8052.3|8067.3|8052.3|8058.3|8043.3|6
1682659200000|2023-04-28 05:20:00|||||||||1
1682659500000|2023-04-28 05:25:00|8066.8|8051.8|8065.8|8050.8|8071.8|8056.8|8058.3|8043.3|8
1682659800000|2023-04-28 05:30:00|8068.8|8053.8|8082.7|8067.7|8082.7|8067.7|8068.8|8053.8|13
1682660100000|2023-04-28 05:35:00|8082.8|8067.8|8078.3|8063.3|8082.8|8067.8|8077.8|8062.8|4
1682660400000|2023-04-28 05:40:00|8083.7|8068.7|8082.8|8067.8|8083.7|8068.7|8082.5|8067.5|26
1682660700000|2023-04-28 05:45:00|8082.7|8067.7|8080.1|8065.1|8083.2|8068.2|8079.6|8064.6|2
1682661000000|2023-04-28 05:50:00|8080.6|8065.6|8073|8058|8080.6|8065.6|8067|8052|5
1682661300000|2023-04-28 05:55:00|8077|8062|8077.6|8062.6|8080.5|8065.5|8072.6|8057.6|15
1682661600000|2023-04-28 06:00:00|8072.2|8057.2|8069.1|8054.1|8072.2|8057.2|8066.6|8051.6|5
1682661900000|2023-04-28 06:05:00|8069.6|8054.6|8075.5|8060.5|8075.5|8060.5|8068.6|8053.6|2
1682662200000|2023-04-28 06:10:00|8075.6|8060.6|8088.5|8073.5|8088.5|8073.5|8075.6|8060.6|4
1682662500000|2023-04-28 06:15:00|8089|8074|8085.4|8070.4|8089.1|8074.1|8082|8067|4
1682662800000|2023-04-28 06:20:00|8084.4|8069.4|8084.4|8069.4|8084.9|8069.9|8074.7|8059.7|10
1682663100000|2023-04-28 06:25:00|8085.4|8070.4|8089.5|8074.5|8089.5|8074.5|8079.3|8064.3|9
1682663400000|2023-04-28 06:30:00|8088|8073|8088.1|8073.1|8091.5|8076.5|8085|8070|28
1682663700000|2023-04-28 06:35:00|8088.2|8073.2|8093.6|8078.6|8107|8092|8088.2|8073.2|154
1682664000000|2023-04-28 06:40:00|8092.2|8077.2|8095|8080|8103.6|8088.6|8088.8|8073.8|41
1682664300000|2023-04-28 06:45:00|8094.5|8079.5|8101.1|8086.1|8101.6|8086.6|8091.1|8076.1|11
1682664600000|2023-04-28 06:50:00|8102|8087|8105.1|8090.1|8105.1|8090.1|8102|8087|6
1682664900000|2023-04-28 06:55:00|8101.6|8086.6|8096.1|8081.1|8103.1|8088.1|8094.4|8079.4|10
1682665200000|2023-04-28 07:00:00|8093.8|8078.8|8092.2|8077.2|8094.7|8079.7|8089.1|8074.1|7
1682665500000|2023-04-28 07:05:00|8092.6|8077.6|8086.2|8071.2|8095.2|8080.2|8084.2|8069.2|6
1682665800000|2023-04-28 07:10:00|8085.8|8070.8|8088.3|8073.3|8095.7|8080.7|8085.7|8070.7|10
1682666100000|2023-04-28 07:15:00|8088.7|8073.7|8089.2|8074.2|8090.2|8075.2|8082.8|8067.8|4
1682666400000|2023-04-28 07:20:00|8090.2|8075.2|8100.2|8085.2|8100.2|8085.2|8090.2|8075.2|10
1682666700000|2023-04-28 07:25:00|8099.7|8084.7|8100.1|8085.1|8100.2|8085.2|8095.7|8080.7|8
1682667000000|2023-04-28 07:30:00|8100.2|8085.2|8103.5|8088.5|8105|8090|8100.2|8085.2|6
1682667300000|2023-04-28 07:35:00|8102.5|8087.5|8101.6|8086.6|8104|8089|8101.1|8086.1|6
1682667600000|2023-04-28 07:40:00|8102.1|8087.1|8098.6|8083.6|8104.1|8089.1|8098.6|8083.6|6
1682667900000|2023-04-28 07:45:00|8096.7|8081.7|8105.5|8090.5|8106|8091|8095.2|8080.2|16
1682668200000|2023-04-28 07:50:00|8106|8091|8133.5|8118.5|8139|8124|8105.5|8090.5|70
1682668500000|2023-04-28 07:55:00|8132.6|8117.6|8127.2|8112.2|8132.6|8117.6|8121.9|8106.9|6
1682668800000|2023-04-28 08:00:00|8130.7|8115.7|8113.2|8098.2|8130.7|8115.7|8108.6|8093.6|26
1682669100000|2023-04-28 08:05:00|8113.6|8098.6|8111.2|8096.2|8115.2|8100.2|8107.2|8092.2|14
1682669400000|2023-04-28 08:10:00|8110.3|8095.3|8094.7|8079.7|8111.2|8096.2|8093.5|8078.5|24
1682669700000|2023-04-28 08:15:00|8094.2|8079.2|8112.1|8097.1|8116.6|8101.6|8093.1|8078.1|27
1682670000000|2023-04-28 08:20:00|8111.6|8096.6|8097.5|8082.5|8111.6|8096.6|8097.5|8082.5|15
1682670300000|2023-04-28 08:25:00|8096.6|8081.6|8082.8|8067.8|8096.6|8081.6|8081.3|8066.3|21
1682670600000|2023-04-28 08:30:00|8083.3|8068.3|8083.4|8068.4|8090.8|8075.8|8075.8|8060.8|16
1682670900000|2023-04-28 08:35:00|8083.3|8068.3|8061.4|8046.4|8083.3|8068.3|8061|8046|22
1682671200000|2023-04-28 08:40:00|8061.9|8046.9|8065.1|8050.1|8069.5|8054.5|8060.4|8045.4|10
1682671500000|2023-04-28 08:45:00|8064.6|8049.6|8068.5|8053.5|8069.5|8054.5|8060.9|8045.9|8
1682671800000|2023-04-28 08:50:00|8068|8053|8068|8053|8072|8057|8068|8053|0
1682672100000|2023-04-28 08:55:00|8066|8051|8079.4|8064.4|8079.4|8064.4|8062.4|8047.4|16
1682672400000|2023-04-28 09:00:00|8078.9|8063.9|8066.3|8051.3|8080.3|8065.3|8064.3|8049.3|34
1682672700000|2023-04-28 09:05:00|8064.3|8049.3|8062.4|8047.4|8068.3|8053.3|8062.3|8047.3|18
1682673000000|2023-04-28 09:10:00|8063.3|8048.3|8068|8053|8071.9|8056.9|8060.9|8045.9|24
1682673300000|2023-04-28 09:15:00|8068.4|8053.4|8069.3|8054.3|8076|8061|8068|8053|28
1682673600000|2023-04-28 09:20:00|8072.3|8057.3|8072.7|8057.7|8080.7|8065.7|8067.8|8052.8|18
1682673900000|2023-04-28 09:25:00|8073.2|8058.2|8087.2|8072.2|8087.7|8072.7|8073.2|8058.2|5
1682674200000|2023-04-28 09:30:00|8080.7|8065.7|8076.1|8061.1|8082.1|8067.1|8076.1|8061.1|2
1682674500000|2023-04-28 09:35:00|8076.6|8061.6|8077.1|8062.1|8077.1|8062.1|8076.6|8061.6|0
1682674800000|2023-04-28 09:40:00|8076.7|8061.7|8072.2|8057.2|8079.4|8064.4|8072.2|8057.2|0
1682675100000|2023-04-28 09:45:00|8072.7|8057.7|8080.9|8065.9|8090|8075|8072.7|8057.7|5
1682675400000|2023-04-28 09:50:00|8080.6|8065.6|8081.1|8066.1|8081.1|8066.1|8080.1|8065.1|14
1682675700000|2023-04-28 09:55:00|8080.1|8065.1|8089.1|8074.1|8091.1|8076.1|8079.6|8064.6|28
1682676000000|2023-04-28 10:00:00|8088.1|8073.1|8097.1|8082.1|8098.1|8083.1|8088.1|8073.1|2
1682676300000|2023-04-28 10:05:00|8096.6|8081.6|8096.1|8081.1|8097.6|8082.6|8090.1|8075.1|4
1682676600000|2023-04-28 10:10:00|8095.6|8080.6|8094.6|8079.6|8095.6|8080.6|8094.1|8079.1|0
1682676900000|2023-04-28 10:15:00|8095.5|8080.5|8092.3|8077.3|8096.6|8081.6|8092|8077|5
1682677200000|2023-04-28 10:20:00|8092.2|8077.2|8091.7|8076.7|8096.2|8081.2|8089.2|8074.2|17
1682677500000|2023-04-28 10:25:00|8093.6|8078.6|8094.7|8079.7|8095.7|8080.7|8093.6|8078.6|2
1682677800000|2023-04-28 10:30:00|8094.2|8079.2|8083.2|8068.2|8094.2|8079.2|8080.2|8065.2|18
1682678100000|2023-04-28 10:35:00|8082.8|8067.8|8083.7|8068.7|8084.7|8069.7|8082.2|8067.2|0
1682678400000|2023-04-28 10:40:00|8084.2|8069.2|8092.2|8077.2|8094.7|8079.7|8084.2|8069.2|3
1682678700000|2023-04-28 10:45:00|8090.8|8075.8|8093.7|8078.7|8093.7|8078.7|8089.7|8074.7|3
1682679000000|2023-04-28 10:50:00|8093.2|8078.2|8090.7|8075.7|8093.2|8078.2|8089.3|8074.3|1
1682679300000|2023-04-28 10:55:00|8090.8|8075.8|8095.3|8080.3|8095.7|8080.7|8090.3|8075.3|1
1682679600000|2023-04-28 11:00:00|8096.6|8081.6|8103.2|8088.2|8103.2|8088.2|8090.2|8075.2|7
1682679900000|2023-04-28 11:05:00|8103.6|8088.6|8095.2|8080.2|8105.1|8090.1|8095.2|8080.2|10
1682680200000|2023-04-28 11:10:00|8096.1|8081.1|8103.7|8088.7|8104.2|8089.2|8093.2|8078.2|111
1682680500000|2023-04-28 11:15:00|8103.2|8088.2|8110.2|8095.2|8118|8103|8103.2|8088.2|50
1682680800000|2023-04-28 11:20:00|8109.8|8094.8|8095.8|8080.8|8109.8|8094.8|8095.8|8080.8|58
1682681100000|2023-04-28 11:25:00|8096.3|8081.3|8110.7|8095.7|8120.7|8105.7|8095.8|8080.8|17
1682681400000|2023-04-28 11:30:00|8106|8091|8100.3|8085.3|8108.7|8093.7|8100.3|8085.3|27
1682681700000|2023-04-28 11:35:00|8100.8|8085.8|8093|8078|8107.3|8092.3|8087.6|8072.6|53
1682682000000|2023-04-28 11:40:00|8093.9|8078.9|8087.1|8072.1|8095.9|8080.9|8082|8067|21
1682682300000|2023-04-28 11:45:00|8086.6|8071.6|8092.9|8077.9|8093.4|8078.4|8086.6|8071.6|24
1682682600000|2023-04-28 11:50:00|8093.3|8078.3|8098.9|8083.9|8099.4|8084.4|8092.9|8077.9|11
1682682900000|2023-04-28 11:55:00|8099.4|8084.4|8105.9|8090.9|8105.9|8090.9|8098.9|8083.9|15
1682683200000|2023-04-28 12:00:00|8113.3|8098.3|8115.7|8100.7|8130.7|8115.7|8097.4|8082.4|98
1682683500000|2023-04-28 12:05:00|8114.3|8099.3|8098.5|8083.5|8119.7|8104.7|8096|8081|77
1682683800000|2023-04-28 12:10:00|8099.9|8084.9|8105.4|8090.4|8116.3|8101.3|8094.1|8079.1|81
1682684100000|2023-04-28 12:15:00|8105.3|8090.3|8118.5|8103.5|8126.3|8111.3|8104.8|8089.8|103
1682684400000|2023-04-28 12:20:00|8119|8104|8149.3|8134.3|8162.5|8147.5|8119|8104|145
1682684700000|2023-04-28 12:25:00|8147.9|8132.9|8149.7|8134.7|8152.3|8137.3|8132.5|8117.5|87
1682685000000|2023-04-28 12:30:00|8151.5|8136.5|8137.4|8122.4|8172.6|8157.6|8131.3|8116.3|145
1682685300000|2023-04-28 12:35:00|8135.5|8120.5|8117.6|8102.6|8135.5|8120.5|8110|8095|46
1682685600000|2023-04-28 12:40:00|8118.1|8103.1|8115.4|8100.4|8128|8113|8111|8096|32
1682685900000|2023-04-28 12:45:00|8115|8100|8099|8084|8121.4|8106.4|8091.5|8076.5|56
1682686200000|2023-04-28 12:50:00|8098.5|8083.5|8098.4|8083.4|8107.5|8092.5|8087|8072|28
1682686500000|2023-04-28 12:55:00|8097.5|8082.5|8091.5|8076.5|8106.2|8091.2|8087.6|8072.6|39
1682686800000|2023-04-28 13:00:00|8092.2|8077.2|8090.6|8075.6|8103.1|8088.1|8086.6|8071.6|32
1682687100000|2023-04-28 13:05:00|8090.7|8075.7|8081.2|8066.2|8097.5|8082.5|8081.2|8066.2|26
1682687400000|2023-04-28 13:10:00|8080.2|8065.2|8091.5|8076.5|8091.6|8076.6|8077.7|8062.7|49
1682687700000|2023-04-28 13:15:00|8091.6|8076.6|8085.2|8070.2|8091.6|8076.6|8078.7|8063.7|22
1682688000000|2023-04-28 13:20:00|8086.1|8071.1|8097|8082|8099.5|8084.5|8080.1|8065.1|55
1682688300000|2023-04-28 13:25:00|8097.1|8082.1|8110.4|8095.4|8112.3|8097.3|8097.1|8082.1|51
1682688600000|2023-04-28 13:30:00|8110|8095|8101.9|8086.9|8116.6|8101.6|8096.3|8081.3|106
1682688900000|2023-04-28 13:35:00|8101|8086|8071|8056|8107.5|8092.5|8070.5|8055.5|129
1682689200000|2023-04-28 13:40:00|8070.5|8055.5|8060.7|8045.7|8071|8056|8055.3|8040.3|129
1682689500000|2023-04-28 13:45:00|8062|8047|8042.9|8027.9|8065|8050|8040.9|8025.9|195
1682689800000|2023-04-28 13:50:00|8043.4|8028.4|8022.9|8007.9|8044.9|8029.9|8022.9|8007.9|262
1682690100000|2023-04-28 13:55:00|8022.8|8007.8|8018.4|8003.4|8033.3|8018.3|8004.1|7989.1|368
1682690400000|2023-04-28 14:00:00|8021.2|8006.2|8046.8|8031.8|8051.7|8036.7|8016.5|8001.5|172
1682690700000|2023-04-28 14:05:00|8047.2|8032.2|8060.9|8045.9|8061.4|8046.4|8039.7|8024.7|108
1682691000000|2023-04-28 14:10:00|8060.5|8045.5|8056.4|8041.4|8068.7|8053.7|8052.5|8037.5|132
1682691300000|2023-04-28 14:15:00|8058.7|8043.7|8049.8|8034.8|8063.3|8048.3|8040.1|8025.1|137
1682691600000|2023-04-28 14:20:00|8045.5|8030.5|8023.9|8008.9|8048.4|8033.4|8021.4|8006.4|174
1682691900000|2023-04-28 14:25:00|8024|8009|8021.8|8006.8|8032.1|8017.1|8017.6|8002.6|167
1682692200000|2023-04-28 14:30:00|8024.2|8009.2|8049.6|8034.6|8049.6|8034.6|8024.2|8009.2|174
1682692500000|2023-04-28 14:35:00|8049.1|8034.1|8033|8018|8055.1|8040.1|8023|8008|127
1682692800000|2023-04-28 14:40:00|8033.9|8018.9|8011.4|7996.4|8035|8020|8008|7993|198
1682693100000|2023-04-28 14:45:00|8011.8|7996.8|8014.8|7999.8|8025.3|8010.3|8008.9|7993.9|198
1682693400000|2023-04-28 14:50:00|8017.7|8002.7|8035.7|8020.7|8037.1|8022.1|8011.4|7996.4|366
1682693700000|2023-04-28 14:55:00|8036.2|8021.2|8019.8|8004.8|8036.7|8021.7|8017.4|8002.4|541
1682694000000|2023-04-28 15:00:00|8018.8|8003.8|8013.5|7998.5|8020.8|8005.8|7994.5|7979.5|293
1682694300000|2023-04-28 15:05:00|8013|7998|8031.8|8016.8|8031.8|8016.8|8013|7998|144
1682694600000|2023-04-28 15:10:00|8031.3|8016.3|8020.4|8005.4|8031.3|8016.3|8013.1|7998.1|196
1682694900000|2023-04-28 15:15:00|8019.9|8004.9|8002.2|7987.2|8021.5|8006.5|7991.8|7976.8|192
1682695200000|2023-04-28 15:20:00|8003.2|7988.2|8004.7|7989.7|8011.1|7996.1|7998.2|7983.2|82
1682695500000|2023-04-28 15:25:00|8005.2|7990.2|8022|8007|8029.3|8014.3|8005.2|7990.2|125
1682695800000|2023-04-28 15:30:00|8025.2|8010.2|8006.5|7991.5|8031.3|8016.3|8004|7989|155
1682696100000|2023-04-28 15:35:00|8007.4|7992.4|8026.4|8011.4|8027.8|8012.8|8005.5|7990.5|83
1682696400000|2023-04-28 15:40:00|8027.3|8012.3|8018|8003|8029.4|8014.4|8014.5|7999.5|62
1682696700000|2023-04-28 15:45:00|8017.5|8002.5|8012|7997|8019.5|8004.5|8009|7994|94
1682697000000|2023-04-28 15:50:00|8011|7996|8012.3|7997.3|8019.5|8004.5|8005.5|7990.5|101
1682697300000|2023-04-28 15:55:00|8013.7|7998.7|8018.1|8003.1|8024.1|8009.1|8010.2|7995.2|58
1682697600000|2023-04-28 16:00:00|8018.6|8003.6|8040.4|8025.4|8054.5|8039.5|8018.6|8003.6|111
1682697900000|2023-04-28 16:05:00|8039.9|8024.9|8055.2|8040.2|8059|8044|8035.9|8020.9|94
1682698200000|2023-04-28 16:10:00|8055.7|8040.7|8072|8057|8089.2|8074.2|8051.3|8036.3|113
1682698500000|2023-04-28 16:15:00|8072.5|8057.5|8073|8058|8075.5|8060.5|8063.6|8048.6|86
1682698800000|2023-04-28 16:20:00|8074|8059|8076|8061|8085|8070|8070.6|8055.6|81
1682699100000|2023-04-28 16:25:00|8076.5|8061.5|8093.4|8078.4|8093.4|8078.4|8072.7|8057.7|95
1682699400000|2023-04-28 16:30:00|8093.5|8078.5|8088.4|8073.4|8099|8084|8079.5|8064.5|89
1682699700000|2023-04-28 16:35:00|8085.4|8070.4|8085.9|8070.9|8093.9|8078.9|8068.6|8053.6|64
1682700000000|2023-04-28 16:40:00|8085.5|8070.5|8097.9|8082.9|8097.9|8082.9|8083.1|8068.1|48
1682700300000|2023-04-28 16:45:00|8099.4|8084.4|8083.6|8068.6|8099.9|8084.9|8082.5|8067.5|61
1682700600000|2023-04-28 16:50:00|8083.1|8068.1|8074.5|8059.5|8091.1|8076.1|8074.5|8059.5|50
1682700900000|2023-04-28 16:55:00|8074.4|8059.4|8081.8|8066.8|8085.1|8070.1|8074.4|8059.4|70
1682701200000|2023-04-28 17:00:00|8080.9|8065.9|8071|8056|8081.8|8066.8|8063.1|8048.1|46
1682701500000|2023-04-28 17:05:00|8070.6|8055.6|8084.3|8069.3|8085.7|8070.7|8066.1|8051.1|44
1682701800000|2023-04-28 17:10:00|8083.3|8068.3|8099.1|8084.1|8099.1|8084.1|8083.3|8068.3|48
1682702100000|2023-04-28 17:15:00|8099|8084|8087.7|8072.7|8101|8086|8085.2|8070.2|94
1682702400000|2023-04-28 17:20:00|8091.5|8076.5|8086.6|8071.6|8097.4|8082.4|8084|8069|89
1682702700000|2023-04-28 17:25:00|8086.1|8071.1|8086.4|8071.4|8088.4|8073.4|8078.2|8063.2|35
1682703000000|2023-04-28 17:30:00|8086.9|8071.9|8086.8|8071.8|8091.8|8076.8|8083.3|8068.3|68
1682703300000|2023-04-28 17:35:00|8086.7|8071.7|8114.8|8099.8|8115.2|8100.2|8084.8|8069.8|161
1682703600000|2023-04-28 17:40:00|8115|8100|8112.6|8097.6|8123.3|8108.3|8105.6|8090.6|102
1682703900000|2023-04-28 17:45:00|8108.7|8093.7|8129.5|8114.5|8129.5|8114.5|8107.8|8092.8|149
1682704200000|2023-04-28 17:50:00|8130|8115|8126.6|8111.6|8136.6|8121.6|8119.9|8104.9|129
1682704500000|2023-04-28 17:55:00|8128|8113|8111.6|8096.6|8131|8116|8107.4|8092.4|126
1682704800000|2023-04-28 18:00:00|8113.8|8098.8|8100.3|8085.3|8129.8|8114.8|8094.3|8079.3|138
1682705100000|2023-04-28 18:05:00|8100.7|8085.7|8096.1|8081.1|8105.1|8090.1|8090.6|8075.6|124
1682705400000|2023-04-28 18:10:00|8096.2|8081.2|8089.9|8074.9|8103.1|8088.1|8069|8054|842
1682705700000|2023-04-28 18:15:00|8090|8075|8069.7|8054.7|8090.8|8075.8|8069.7|8054.7|241
1682902800000|2023-05-01 01:00:00|8072.5|8057.5|8101.1|8086.1|8106.2|8091.2|8072.5|8057.5|33
1682903100000|2023-05-01 01:05:00|8100.6|8085.6|8125.9|8110.9|8129.8|8114.8|8097.6|8082.6|21
1682903400000|2023-05-01 01:10:00|8125.5|8110.5|8122.2|8107.2|8128.8|8113.8|8121.7|8106.7|5
1682903700000|2023-05-01 01:15:00|8122.7|8107.7|8132.6|8117.6|8132.6|8117.6|8120.7|8105.7|5
1682904000000|2023-05-01 01:20:00|8132.1|8117.1|8133.2|8118.2|8133.6|8118.6|8128.2|8113.2|5
1682904300000|2023-05-01 01:25:00|8133.1|8118.1|8125.9|8110.9|8133.1|8118.1|8125.2|8110.2|3
1682904600000|2023-05-01 01:30:00|8126|8111|8133.4|8118.4|8133.9|8118.9|8123|8108|21
1682904900000|2023-05-01 01:35:00|8132.9|8117.9|8135.2|8120.2|8136.3|8121.3|8131.8|8116.8|6
1682905200000|2023-05-01 01:40:00|8133.3|8118.3|8136.1|8121.1|8136.6|8121.6|8131.8|8116.8|2
1682905500000|2023-05-01 01:45:00|8135.7|8120.7|8133.8|8118.8|8136.1|8121.1|8133.8|8118.8|0
1682905800000|2023-05-01 01:50:00|8134.3|8119.3|8128.3|8113.3|8134.8|8119.8|8127.8|8112.8|4
1682906100000|2023-05-01 01:55:00|8126.3|8111.3|8124.3|8109.3|8130.3|8115.3|8124.3|8109.3|8
1682906400000|2023-05-01 02:00:00|8122.3|8107.3|8119.2|8104.2|8125.3|8110.3|8119.1|8104.1|4
1682906700000|2023-05-01 02:05:00|8120.2|8105.2|8121.2|8106.2|8121.7|8106.7|8120.2|8105.2|0
1682907000000|2023-05-01 02:10:00|8121.7|8106.7|8123.6|8108.6|8124.3|8109.3|8121.2|8106.2|3
1682907300000|2023-05-01 02:15:00|8123.1|8108.1|8120.7|8105.7|8123.1|8108.1|8120.7|8105.7|0
1682907600000|2023-05-01 02:20:00|8120.8|8105.8|8120.8|8105.8|8120.8|8105.8|8120.8|8105.8|2
1682907900000|2023-05-01 02:25:00|8120.7|8105.7|8130.1|8115.1|8135.6|8120.6|8120.7|8105.7|5
1682908200000|2023-05-01 02:30:00|8130.6|8115.6|8127.7|8112.7|8131.5|8116.5|8127.7|8112.7|2
1682908500000|2023-05-01 02:35:00|8127.8|8112.8|8128.7|8113.7|8128.7|8113.7|8127.8|8112.8|1
1682908800000|2023-05-01 02:40:00|8128.3|8113.3|8127.7|8112.7|8128.7|8113.7|8127.7|8112.7|1
1682909400000|2023-05-01 02:50:00|8128.8|8113.8|8128.2|8113.2|8128.8|8113.8|8128.2|8113.2|1
1682909700000|2023-05-01 02:55:00|8128.3|8113.3|8128.2|8113.2|8129.8|8114.8|8126.3|8111.3|0
1682910000000|2023-05-01 03:00:00|8128.3|8113.3|8128.7|8113.7|8129.7|8114.7|8128.3|8113.3|1
1682910600000|2023-05-01 03:10:00|8128.2|8113.2|8127.3|8112.3|8128.2|8113.2|8127.3|8112.3|0
1682910900000|2023-05-01 03:15:00|8128.7|8113.7|8132.2|8117.2|8132.2|8117.2|8128.7|8113.7|2
1682911200000|2023-05-01 03:20:00|8132.6|8117.6|8135.2|8120.2|8139|8124|8132.6|8117.6|5
1682911500000|2023-05-01 03:25:00|8134.2|8119.2|8134.2|8119.2|8135.7|8120.7|8134.2|8119.2|1
1682911800000|2023-05-01 03:30:00|8134.7|8119.7|8139.5|8124.5|8141|8126|8134.7|8119.7|5
1682912100000|2023-05-01 03:35:00|8139.1|8124.1|8140.5|8125.5|8140.5|8125.5|8139|8124|0
1682912400000|2023-05-01 03:40:00|8140.9|8125.9|8139.5|8124.5|8140.9|8125.9|8139.5|8124.5|2
1682913000000|2023-05-01 03:50:00|8139.4|8124.4|8137.7|8122.7|8139.4|8124.4|8137.7|8122.7|1
1682913300000|2023-05-01 03:55:00|8138.1|8123.1|8141.9|8126.9|8141.9|8126.9|8138.1|8123.1|5
1682913600000|2023-05-01 04:00:00|8140.9|8125.9|8134.7|8119.7|8140.9|8125.9|8134.7|8119.7|9
1682914200000|2023-05-01 04:10:00|8134.2|8119.2|8134.7|8119.7|8135.2|8120.2|8134.2|8119.2|0
1682914500000|2023-05-01 04:15:00|8134.2|8119.2|8130.2|8115.2|8134.7|8119.7|8129.7|8114.7|1
1682914800000|2023-05-01 04:20:00|8127.2|8112.2|8126.3|8111.3|8127.2|8112.2|8126.2|8111.2|0
1682915100000|2023-05-01 04:25:00|8126.7|8111.7|8125.7|8110.7|8126.8|8111.8|8124.8|8109.8|1
1682915400000|2023-05-01 04:30:00|8126.1|8111.1|8126.2|8111.2|8126.2|8111.2|8126.1|8111.1|1
1682915700000|2023-05-01 04:35:00|8125.2|8110.2|8125.7|8110.7|8125.7|8110.7|8125.2|8110.2|0
1682916000000|2023-05-01 04:40:00|8125.2|8110.2|8125.2|8110.2|8125.7|8110.7|8125.2|8110.2|0
1682916300000|2023-05-01 04:45:00|8125.7|8110.7|8125.7|8110.7|8125.7|8110.7|8125.2|8110.2|0
1682916600000|2023-05-01 04:50:00|8125.2|8110.2|8126.2|8111.2|8126.2|8111.2|8125.2|8110.2|1
1682916900000|2023-05-01 04:55:00|8125.3|8110.3|8125.2|8110.2|8125.7|8110.7|8125.2|8110.2|0
1682917200000|2023-05-01 05:00:00|8125.7|8110.7|8126.6|8111.6|8128.1|8113.1|8125.2|8110.2|1
1682917500000|2023-05-01 05:05:00|8126.1|8111.1|8128.1|8113.1|8128.1|8113.1|8125.6|8110.6|0
1682917800000|2023-05-01 05:10:00|8126.6|8111.6|8126.6|8111.6|8126.6|8111.6|8126.6|8111.6|1
1682918100000|2023-05-01 05:15:00|8131.2|8116.2|8132.2|8117.2|8132.3|8117.3|8130.7|8115.7|1
1682918400000|2023-05-01 05:20:00|8131.8|8116.8|8130.9|8115.9|8132.2|8117.2|8130.9|8115.9|0
1682918700000|2023-05-01 05:25:00|8131.4|8116.4|8132.2|8117.2|8132.7|8117.7|8130.9|8115.9|1
1682919000000|2023-05-01 05:30:00|8131.8|8116.8|8133.4|8118.4|8133.4|8118.4|8131.8|8116.8|0
1682919300000|2023-05-01 05:35:00|8133.5|8118.5|8132.3|8117.3|8133.5|8118.5|8131.2|8116.2|2
1682919600000|2023-05-01 05:40:00|8132.4|8117.4|8132.6|8117.6|8132.6|8117.6|8132.4|8117.4|0
1682919900000|2023-05-01 05:45:00|8132.1|8117.1|8134|8119|8134|8119|8132.1|8117.1|2
1682920200000|2023-05-01 05:50:00|8134.1|8119.1|8142.2|8127.2|8144.1|8129.1|8134.1|8119.1|18
1682920500000|2023-05-01 05:55:00|8142.6|8127.6|8141.7|8126.7|8142.7|8127.7|8141.7|8126.7|1
1682920800000|2023-05-01 06:00:00|8141.2|8126.2|8128|8113|8141.2|8126.2|8122|8107|13
1682921100000|2023-05-01 06:05:00|8127.5|8112.5|8129|8114|8130|8115|8126.5|8111.5|2
1682921400000|2023-05-01 06:10:00|8128.6|8113.6|8129|8114|8129.5|8114.5|8128.5|8113.5|0
1682921700000|2023-05-01 06:15:00|8129.5|8114.5|8127.5|8112.5|8129.5|8114.5|8127.5|8112.5|0
1682922000000|2023-05-01 06:20:00|8129|8114|8127.5|8112.5|8129.4|8114.4|8127.5|8112.5|0
1682922300000|2023-05-01 06:25:00|8128|8113|8127.6|8112.6|8129.6|8114.6|8127.5|8112.5|0
1682922600000|2023-05-01 06:30:00|8129.1|8114.1|8128.6|8113.6|8129.1|8114.1|8128.1|8113.1|0
1682922900000|2023-05-01 06:35:00|8129.5|8114.5|8124.6|8109.6|8130.1|8115.1|8124.6|8109.6|4
1682923200000|2023-05-01 06:40:00|8124.2|8109.2|8127.1|8112.1|8127.6|8112.6|8123.6|8108.6|3
1682923500000|2023-05-01 06:45:00|8126.2|8111.2|8117.1|8102.1|8126.2|8111.2|8114.6|8099.6|20
1682923800000|2023-05-01 06:50:00|8116.3|8101.3|8118.8|8103.8|8119.3|8104.3|8116.1|8101.1|3
1682924100000|2023-05-01 06:55:00|8118.3|8103.3|8117.9|8102.9|8118.8|8103.8|8117.8|8102.8|1
1682924400000|2023-05-01 07:00:00|8117.8|8102.8|8116.3|8101.3|8117.9|8102.9|8116.3|8101.3|0
1682924700000|2023-05-01 07:05:00|8116.8|8101.8|8118.8|8103.8|8118.8|8103.8|8116.3|8101.3|1
1682925000000|2023-05-01 07:10:00|8119.3|8104.3|8119.6|8104.6|8119.6|8104.6|8117.8|8102.8|3
1682925300000|2023-05-01 07:15:00|8119.7|8104.7|8120.1|8105.1|8121|8106|8119.6|8104.6|0
1682925600000|2023-05-01 07:20:00|8119.3|8104.3|8116.4|8101.4|8119.3|8104.3|8116.4|8101.4|1
1682925900000|2023-05-01 07:25:00|8117.7|8102.7|8122.3|8107.3|8122.8|8107.8|8117.7|8102.7|7
1682926200000|2023-05-01 07:30:00|8122.4|8107.4|8117.7|8102.7|8125|8110|8117.7|8102.7|14
1682926500000|2023-05-01 07:35:00|8117.5|8102.5|8100.3|8085.3|8117.7|8102.7|8100.3|8085.3|11
1682926800000|2023-05-01 07:40:00|8104.2|8089.2|8106.7|8091.7|8108.2|8093.2|8102.7|8087.7|11
1682927100000|2023-05-01 07:45:00|8108.2|8093.2|8099.6|8084.6|8109.2|8094.2|8099.6|8084.6|5
1682927400000|2023-05-01 07:50:00|8099.7|8084.7|8097.8|8082.8|8101.6|8086.6|8096.6|8081.6|4
1682927700000|2023-05-01 07:55:00|8098.2|8083.2|8097.2|8082.2|8100.7|8085.7|8096.2|8081.2|3
1682928000000|2023-05-01 08:00:00|8093.7|8078.7|8102.7|8087.7|8105.2|8090.2|8092.3|8077.3|9
1682928300000|2023-05-01 08:05:00|8104.2|8089.2|8102.2|8087.2|8104.2|8089.2|8102.2|8087.2|4
1682928600000|2023-05-01 08:10:00|8104.2|8089.2|8095.7|8080.7|8104.2|8089.2|8091.2|8076.2|8
1682928900000|2023-05-01 08:15:00|8095.2|8080.2|8091.6|8076.6|8095.6|8080.6|8088.2|8073.2|9
1682929200000|2023-05-01 08:20:00|8091.5|8076.5|8099.6|8084.6|8100.6|8085.6|8089.6|8074.6|8
1682929500000|2023-05-01 08:25:00|8099.1|8084.1|8096.6|8081.6|8099.6|8084.6|8096.6|8081.6|2
1682929800000|2023-05-01 08:30:00|8096.2|8081.2|8087.6|8072.6|8096.2|8081.2|8084.6|8069.6|8
1682930100000|2023-05-01 08:35:00|8088.1|8073.1|8089.6|8074.6|8089.6|8074.6|8086.1|8071.1|2
1682930400000|2023-05-01 08:40:00|8088.6|8073.6|8088.1|8073.1|8088.6|8073.6|8088.1|8073.1|0
1682930700000|2023-05-01 08:45:00|8088.6|8073.6|8089.7|8074.7|8089.7|8074.7|8088.1|8073.1|6
1682931000000|2023-05-01 08:50:00|8089.2|8074.2|8083.7|8068.7|8089.2|8074.2|8079.7|8064.7|9
1682931600000|2023-05-01 09:00:00|8084.7|8069.7|8092.2|8077.2|8093.2|8078.2|8084.7|8069.7|3
1682931900000|2023-05-01 09:05:00|8091.7|8076.7|8084.6|8069.6|8091.7|8076.7|8074.4|8059.4|18
1682932200000|2023-05-01 09:10:00|8085.1|8070.1|8087.9|8072.9|8087.9|8072.9|8083.7|8068.7|6
1682932500000|2023-05-01 09:15:00|8088|8073|8084.4|8069.4|8089.5|8074.5|8082.6|8067.6|11
1682932800000|2023-05-01 09:20:00|8083.9|8068.9|8091.7|8076.7|8091.7|8076.7|8083.9|8068.9|2
1682933100000|2023-05-01 09:25:00|8091.8|8076.8|8091.8|8076.8|8091.8|8076.8|8091.8|8076.8|1
1682933400000|2023-05-01 09:30:00|8090.9|8075.9|8086.9|8071.9|8091.4|8076.4|8085.9|8070.9|3
1682933700000|2023-05-01 09:35:00|8085.4|8070.4|8084.9|8069.9|8085.9|8070.9|8083.5|8068.5|14
1682934000000|2023-05-01 09:40:00|8085.4|8070.4|8082.2|8067.2|8092.2|8077.2|8080.7|8065.7|12
1682934300000|2023-05-01 09:45:00|8082.3|8067.3|8084.2|8069.2|8084.2|8069.2|8082.3|8067.3|0
1682934600000|2023-05-01 09:50:00|8084.7|8069.7|8089.6|8074.6|8089.6|8074.6|8080.8|8065.8|9
1682934900000|2023-05-01 09:55:00|8089.7|8074.7|8091.7|8076.7|8091.7|8076.7|8089.7|8074.7|0
1682935200000|2023-05-01 10:00:00|8090.4|8075.4|8079.5|8064.5|8090.4|8075.4|8068|8053|19
1682935500000|2023-05-01 10:05:00|8076.2|8061.2|8070.7|8055.7|8076.7|8061.7|8070.7|8055.7|1
1682935800000|2023-05-01 10:10:00|8070.3|8055.3|8069.7|8054.7|8070.3|8055.3|8069.7|8054.7|3
1682936100000|2023-05-01 10:15:00|8069.5|8054.5|8054|8039|8072.2|8057.2|8050|8035|42
1682936400000|2023-05-01 10:20:00|8053.5|8038.5|8044.1|8029.1|8054.6|8039.6|8044.1|8029.1|13
1682936700000|2023-05-01 10:25:00|8043.6|8028.6|8039.7|8024.7|8044.1|8029.1|8039.7|8024.7|2
1682937000000|2023-05-01 10:30:00|8039.2|8024.2|8048.6|8033.6|8049|8034|8037.7|8022.7|5
1682937300000|2023-05-01 10:35:00|8047.7|8032.7|8050.6|8035.6|8050.6|8035.6|8047.6|8032.6|1
1682937600000|2023-05-01 10:40:00|8050.9|8035.9|8060.2|8045.2|8060.4|8045.4|8050.9|8035.9|4
1682937900000|2023-05-01 10:45:00|8065.1|8050.1|8082.8|8067.8|8084.8|8069.8|8065.1|8050.1|12
1682938200000|2023-05-01 10:50:00|8084.3|8069.3|8097|8082|8097|8082|8084.3|8069.3|6
1682938500000|2023-05-01 10:55:00|8097.2|8082.2|8097.9|8082.9|8101.4|8086.4|8096|8081|3
1682938800000|2023-05-01 11:00:00|8098.4|8083.4|8109.4|8094.4|8110|8095|8097.9|8082.9|7
1682939100000|2023-05-01 11:05:00|8108.9|8093.9|8110|8095|8110.4|8095.4|8108.9|8093.9|1
1682939400000|2023-05-01 11:10:00|8110.4|8095.4|8109.1|8094.1|8110.4|8095.4|8109.1|8094.1|3
1682939700000|2023-05-01 11:15:00|8109|8094|8106.5|8091.5|8109|8094|8101.6|8086.6|6
1682940000000|2023-05-01 11:20:00|8108.4|8093.4|8101.6|8086.6|8109.4|8094.4|8101.6|8086.6|2
1682940300000|2023-05-01 11:25:00|8101.3|8086.3|8104.6|8089.6|8104.6|8089.6|8095.1|8080.1|6
1682940600000|2023-05-01 11:30:00|8102|8087|8125.1|8110.1|8125.1|8110.1|8102|8087|36
1682940900000|2023-05-01 11:35:00|8124.1|8109.1|8122.3|8107.3|8124.6|8109.6|8121.3|8106.3|18
1682941200000|2023-05-01 11:40:00|8122.4|8107.4|8101.1|8086.1|8122.4|8107.4|8100.6|8085.6|15
1682941500000|2023-05-01 11:45:00|8105|8090|8106.2|8091.2|8107|8092|8105|8090|6
1682941800000|2023-05-01 11:50:00|8105.8|8090.8|8103.4|8088.4|8107.2|8092.2|8103.4|8088.4|5
1682942100000|2023-05-01 11:55:00|8103.8|8088.8|8103.9|8088.9|8103.9|8088.9|8103.4|8088.4|1
1682942400000|2023-05-01 12:00:00|8103.3|8088.3|8079|8064|8103.3|8088.3|8055.5|8040.5|119
1682942700000|2023-05-01 12:05:00|8080.5|8065.5|8078|8063|8098|8083|8067.3|8052.3|80
1682943000000|2023-05-01 12:10:00|8077.6|8062.6|8080.7|8065.7|8087.1|8072.1|8073.9|8058.9|46
1682943300000|2023-05-01 12:15:00|8081|8066|8079.3|8064.3|8094.8|8079.8|8077.4|8062.4|45
1682943600000|2023-05-01 12:20:00|8080.6|8065.6|8076.7|8061.7|8085.7|8070.7|8068.7|8053.7|60
1682943900000|2023-05-01 12:25:00|8076.5|8061.5|8082.5|8067.5|8097|8082|8073|8058|84
1682944200000|2023-05-01 12:30:00|8082.1|8067.1|8095|8080|8105.3|8090.3|8081|8066|63
1682944500000|2023-05-01 12:35:00|8092.8|8077.8|8097|8082|8099.9|8084.9|8087.4|8072.4|28
1682944800000|2023-05-01 12:40:00|8096.9|8081.9|8100.4|8085.4|8100.4|8085.4|8092|8077|36
1682945100000|2023-05-01 12:45:00|8098.4|8083.4|8091.2|8076.2|8100|8085|8090.8|8075.8|34
1682945400000|2023-05-01 12:50:00|8091.7|8076.7|8074.9|8059.9|8095.7|8080.7|8072.5|8057.5|29
1682945700000|2023-05-01 12:55:00|8074|8059|8057.9|8042.9|8074|8059|8057.6|8042.6|15
1682946000000|2023-05-01 13:00:00|8057.4|8042.4|8051.6|8036.6|8057.4|8042.4|8034.3|8019.3|65
1682946300000|2023-05-01 13:05:00|8051.5|8036.5|8051.2|8036.2|8057.6|8042.6|8044.3|8029.3|33
1682946600000|2023-05-01 13:10:00|8046.8|8031.8|8042.2|8027.2|8051.4|8036.4|8040.3|8025.3|35
1682946900000|2023-05-01 13:15:00|8042.7|8027.7|8040.3|8025.3|8047.2|8032.2|8039.7|8024.7|24
1682947200000|2023-05-01 13:20:00|8040.4|8025.4|8053.8|8038.8|8054.2|8039.2|8040.3|8025.3|12
1682947500000|2023-05-01 13:25:00|8052.9|8037.9|8057.4|8042.4|8058.4|8043.4|8050.7|8035.7|15
1682947800000|2023-05-01 13:30:00|8056.4|8041.4|8026.2|8011.2|8057.4|8042.4|8022.2|8007.2|166
1682948100000|2023-05-01 13:35:00|8026.6|8011.6|8056.4|8041.4|8059.6|8044.6|8026.1|8011.1|122
1682948400000|2023-05-01 13:40:00|8056.3|8041.3|8063.4|8048.4|8072.4|8057.4|8053.7|8038.7|58
1682948700000|2023-05-01 13:45:00|8062.1|8047.1|8066.2|8051.2|8075.4|8060.4|8059.3|8044.3|67
1682949000000|2023-05-01 13:50:00|8065.9|8050.9|8061.9|8046.9|8071.7|8056.7|8061.9|8046.9|38
1682949300000|2023-05-01 13:55:00|8060.1|8045.1|8058.2|8043.2|8065.7|8050.7|8058.2|8043.2|44
1682949600000|2023-05-01 14:00:00|8045.2|8030.2|8046.2|8031.2|8058.7|8043.7|8032.9|8017.9|87
1682949900000|2023-05-01 14:05:00|8045.3|8030.3|8032.7|8017.7|8052.2|8037.2|8029.4|8014.4|46
1682950200000|2023-05-01 14:10:00|8033.6|8018.6|8020.3|8005.3|8039.7|8024.7|8019.9|8004.9|88
1682950500000|2023-05-01 14:15:00|8020.4|8005.4|8012.8|7997.8|8024.8|8009.8|8002.8|7987.8|235
1682950800000|2023-05-01 14:20:00|8012.3|7997.3|8003.9|7988.9|8020|8005|8003.9|7988.9|149
1682951100000|2023-05-01 14:25:00|8004|7989|8025.1|8010.1|8030.7|8015.7|8002.5|7987.5|131
1682951400000|2023-05-01 14:30:00|8024.6|8009.6|8034.5|8019.5|8041.2|8026.2|8022.5|8007.5|115
1682951700000|2023-05-01 14:35:00|8033.6|8018.6|8057.1|8042.1|8057.1|8042.1|8033.1|8018.1|132
1682952000000|2023-05-01 14:40:00|8057.6|8042.6|8047.6|8032.6|8078.4|8063.4|8047.1|8032.1|157
1682952300000|2023-05-01 14:45:00|8052|8037|8074.5|8059.5|8077.5|8062.5|8052|8037|53
1682952600000|2023-05-01 14:50:00|8076.7|8061.7|8069|8054|8088.9|8073.9|8068.4|8053.4|83
1682952900000|2023-05-01 14:55:00|8068.6|8053.6|8065.9|8050.9|8071|8056|8057.1|8042.1|47
1682953200000|2023-05-01 15:00:00|8066|8051|8062.6|8047.6|8073|8058|8053.8|8038.8|70
1682953500000|2023-05-01 15:05:00|8063.5|8048.5|8059.4|8044.4|8065.9|8050.9|8051.1|8036.1|29
1682953800000|2023-05-01 15:10:00|8060.4|8045.4|8064.9|8049.9|8068.4|8053.4|8055.4|8040.4|60
1682954100000|2023-05-01 15:15:00|8064.5|8049.5|8060|8045|8066.9|8051.9|8056.5|8041.5|43
1682954400000|2023-05-01 15:20:00|8060.1|8045.1|8076.7|8061.7|8079.2|8064.2|8060.1|8045.1|81
1682954700000|2023-05-01 15:25:00|8075.3|8060.3|8070|8055|8082.7|8067.7|8065.2|8050.2|70
1682955000000|2023-05-01 15:30:00|8069.6|8054.6|8092.9|8077.9|8094.2|8079.2|8069.1|8054.1|160
1682955300000|2023-05-01 15:35:00|8094.3|8079.3|8086.8|8071.8|8098.4|8083.4|8076.9|8061.9|138
1682955600000|2023-05-01 15:40:00|8088.7|8073.7|8083.7|8068.7|8097.9|8082.9|8072.7|8057.7|56
1682955900000|2023-05-01 15:45:00|8083.2|8068.2|8083.5|8068.5|8084.7|8069.7|8074.7|8059.7|48
1682956200000|2023-05-01 15:50:00|8084|8069|8079.3|8064.3|8104.7|8089.7|8072.4|8057.4|255
1682956500000|2023-05-01 15:55:00|8078.9|8063.9|8084.9|8069.9|8096.9|8081.9|8078.3|8063.3|53
1682956800000|2023-05-01 16:00:00|8087.9|8072.9|8104|8089|8104|8089|8084.5|8069.5|61
1682957100000|2023-05-01 16:05:00|8107.5|8092.5|8117.9|8102.9|8131.5|8116.5|8102|8087|417
1682957400000|2023-05-01 16:10:00|8117.7|8102.7|8131.6|8116.6|8140.1|8125.1|8114.4|8099.4|119
1682957700000|2023-05-01 16:15:00|8132.6|8117.6|8141.6|8126.6|8152.5|8137.5|8128.5|8113.5|275
1682958000000|2023-05-01 16:20:00|8144|8129|8135.5|8120.5|8152.8|8137.8|8133.2|8118.2|77
1682958300000|2023-05-01 16:25:00|8136.1|8121.1|8139.4|8124.4|8142.4|8127.4|8126.2|8111.2|66
1682958600000|2023-05-01 16:30:00|8140.2|8125.2|8149.3|8134.3|8162.3|8147.3|8138.2|8123.2|212
1682958900000|2023-05-01 16:35:00|8150.2|8135.2|8127|8112|8156.7|8141.7|8125|8110|118
1682959200000|2023-05-01 16:40:00|8127.1|8112.1|8122.5|8107.5|8134|8119|8118.8|8103.8|63
1682959500000|2023-05-01 16:45:00|8123|8108|8113.8|8098.8|8127.3|8112.3|8111|8096|44
1682959800000|2023-05-01 16:50:00|8113.3|8098.3|8118.7|8103.7|8123.1|8108.1|8101.6|8086.6|52
1682960100000|2023-05-01 16:55:00|8119.1|8104.1|8109.4|8094.4|8127.1|8112.1|8106.7|8091.7|115
1682960400000|2023-05-01 17:00:00|8109.9|8094.9|8096.5|8081.5|8110.4|8095.4|8076.6|8061.6|107
1682960700000|2023-05-01 17:05:00|8096.4|8081.4|8126.5|8111.5|8126.5|8111.5|8096.4|8081.4|65
1682961000000|2023-05-01 17:10:00|8127|8112|8112.1|8097.1|8129.5|8114.5|8105.3|8090.3|74
1682961300000|2023-05-01 17:15:00|8111.6|8096.6|8108.9|8093.9|8117.6|8102.6|8107.9|8092.9|26
1682961600000|2023-05-01 17:20:00|8106.6|8091.6|8102|8087|8107.9|8092.9|8098.6|8083.6|36
1682961900000|2023-05-01 17:25:00|8102.1|8087.1|8104.1|8089.1|8117|8102|8100.1|8085.1|68
1682962200000|2023-05-01 17:30:00|8104.2|8089.2|8122.6|8107.6|8122.8|8107.8|8104.1|8089.1|44
1682962500000|2023-05-01 17:35:00|8123.4|8108.4|8122.7|8107.7|8129.1|8114.1|8116.3|8101.3|29
1682962800000|2023-05-01 17:40:00|8123.1|8108.1|8139.6|8124.6|8140|8125|8122.4|8107.4|56
1682963100000|2023-05-01 17:45:00|8139.1|8124.1|8132.4|8117.4|8141.6|8126.6|8129.3|8114.3|40
1682963400000|2023-05-01 17:50:00|8129.9|8114.9|8127.9|8112.9|8140.8|8125.8|8122.4|8107.4|150
1682963700000|2023-05-01 17:55:00|8128.4|8113.4|8134.3|8119.3|8137.1|8122.1|8126.4|8111.4|41
1682964000000|2023-05-01 18:00:00|8133.8|8118.8|8133.3|8118.3|8148.3|8133.3|8131.8|8116.8|135
1682964300000|2023-05-01 18:05:00|8133.8|8118.8|8125.5|8110.5|8135.9|8120.9|8125|8110|169
1682964600000|2023-05-01 18:10:00|8125.1|8110.1|8136.4|8121.4|8138.8|8123.8|8117.3|8102.3|762
1682964900000|2023-05-01 18:15:00|8136.1|8121.1|8128.7|8113.7|8136.1|8121.1|8123.8|8108.8|114
1682989200000|2023-05-02 01:00:00|8132.3|8107.3|8137.5|8122.5|8142.3|8127.3|8122.9|8107.3|7
1682989500000|2023-05-02 01:05:00|8137.3|8122.3|8136.6|8121.6|8137.6|8122.6|8131.7|8116.7|30
1682989800000|2023-05-02 01:10:00|8133.6|8118.6|8134.1|8119.1|8135.8|8120.8|8133.6|8118.6|0
1682990100000|2023-05-02 01:15:00|8135.1|8120.1|8141.6|8126.6|8145.5|8130.5|8134.5|8119.5|27
1682990400000|2023-05-02 01:20:00|8142|8127|8145|8130|8146|8131|8142|8127|0
1682990700000|2023-05-02 01:25:00|8146|8131|8146.5|8131.5|8147.5|8132.5|8146|8131|0
1682991000000|2023-05-02 01:30:00|8146.9|8131.9|8151|8136|8151|8136|8146.9|8131.9|1
1682991300000|2023-05-02 01:35:00|8150.5|8135.5|8149.5|8134.5|8150.5|8135.5|8149.5|8134.5|0
1682991600000|2023-05-02 01:40:00|8152|8137|8153.4|8138.4|8159.4|8144.4|8152|8137|5
1682991900000|2023-05-02 01:45:00|8152.9|8137.9|8139.2|8124.2|8152.9|8137.9|8139.2|8124.2|5
1682992200000|2023-05-02 01:50:00|8135.7|8120.7|8138.8|8123.8|8138.8|8123.8|8131.7|8116.7|4
1682992500000|2023-05-02 01:55:00|8135.9|8120.9|8137.4|8122.4|8140.8|8125.8|8135.9|8120.9|3
1682992800000|2023-05-02 02:00:00|8136.9|8121.9|8131.9|8116.9|8136.9|8121.9|8130.6|8115.6|2
1682993100000|2023-05-02 02:05:00|8131.5|8116.5|8125.7|8110.7|8131.5|8116.5|8125.2|8110.2|2
1682993400000|2023-05-02 02:10:00|8125.2|8110.2|8126.7|8111.7|8126.7|8111.7|8124.7|8109.7|1
1682993700000|2023-05-02 02:15:00|8127.1|8112.1|8126.1|8111.1|8127.1|8112.1|8126.1|8111.1|0
1682994000000|2023-05-02 02:20:00|8126.6|8111.6|8127|8112|8127.4|8112.4|8126.1|8111.1|0
1682994300000|2023-05-02 02:25:00|8126.6|8111.6|8124.4|8109.4|8126.6|8111.6|8124.3|8109.3|4
1682994600000|2023-05-02 02:30:00|8124|8109|8127|8112|8127.4|8112.4|8124|8109|0
1682994900000|2023-05-02 02:35:00|8125.2|8110.2|8126.9|8111.9|8127.4|8112.4|8125.2|8110.2|1
1682995200000|2023-05-02 02:40:00|8127.4|8112.4|8126.9|8111.9|8127.4|8112.4|8126.9|8111.9|0
1682995500000|2023-05-02 02:45:00|8126.8|8111.8|8126.8|8111.8|8126.8|8111.8|8126.8|8111.8|0
1682995800000|2023-05-02 02:50:00|8127.2|8112.2|8128.5|8113.5|8128.5|8113.5|8127.2|8112.2|0
1682996400000|2023-05-02 03:00:00|8129.8|8114.8|8130.7|8115.7|8130.7|8115.7|8129.8|8114.8|0
1682996700000|2023-05-02 03:05:00|8131.2|8116.2|8128.1|8113.1|8131.2|8116.2|8127.2|8112.2|1
1682997000000|2023-05-02 03:10:00|8129.8|8114.8|8131.2|8116.2|8131.2|8116.2|8128.9|8113.9|0
1682997300000|2023-05-02 03:15:00|8130.8|8115.8|8130.8|8115.8|8130.8|8115.8|8130.8|8115.8|0
1682997600000|2023-05-02 03:20:00|8131.2|8116.2|8131.2|8116.2|8131.2|8116.2|8131.2|8116.2|0
1682997900000|2023-05-02 03:25:00|8130.8|8115.8|8133.9|8118.9|8136.3|8121.3|8130.4|8115.4|2
1682998200000|2023-05-02 03:30:00|8135.4|8120.4|8135.4|8120.4|8137.6|8122.6|8132.1|8117.1|1
1682998500000|2023-05-02 03:35:00|8137.2|8122.2|8135.9|8120.9|8137.2|8122.2|8135.4|8120.4|2
1682999100000|2023-05-02 03:45:00|8137.7|8122.7|8134.6|8119.6|8140.6|8125.6|8134.6|8119.6|1
1682999400000|2023-05-02 03:50:00|8133.1|8118.1|8136.1|8121.1|8138.4|8123.4|8132.2|8117.2|0
1682999700000|2023-05-02 03:55:00|8136|8121|8132.6|8117.6|8136|8121|8131.8|8116.8|0
1683000000000|2023-05-02 04:00:00|8133.5|8118.5|8137.3|8122.3|8137.3|8122.3|8133.5|8118.5|1
1683000300000|2023-05-02 04:05:00|8138.7|8123.7|8142.5|8127.5|8147.3|8132.3|8138.7|8123.7|1
1683000600000|2023-05-02 04:10:00|8142|8127|8141.5|8126.5|8142|8127|8141.5|8126.5|0
1683000900000|2023-05-02 04:15:00|8142|8127|8141.5|8126.5|8142|8127|8141.5|8126.5|0
1683001200000|2023-05-02 04:20:00|8137.6|8122.6|8135.5|8120.5|8137.6|8122.6|8133.5|8118.5|0
1683001500000|2023-05-02 04:25:00|8134|8119|8134.5|8119.5|8135|8120|8131.5|8116.5|1
1683001800000|2023-05-02 04:30:00|8134.9|8119.9|8142.5|8127.5|8143.5|8128.5|8134.5|8119.5|2
1683002100000|2023-05-02 04:35:00|8142.1|8127.1|8142|8127|8142.1|8127.1|8142|8127|0
1683002400000|2023-05-02 04:40:00|8142.4|8127.4|8142|8127|8142.5|8127.5|8142|8127|0
1683002700000|2023-05-02 04:45:00|8142.4|8127.4|8141.5|8126.5|8142.5|8127.5|8141.5|8126.5|0
1683003000000|2023-05-02 04:50:00|8142|8127|8142.5|8127.5|8142.5|8127.5|8141.5|8126.5|0
1683003300000|2023-05-02 04:55:00|8142|8127|8141.5|8126.5|8142|8127|8141.5|8126.5|0
1683003600000|2023-05-02 05:00:00|8142|8127|8139.7|8124.7|8142|8127|8136.5|8121.5|2
1683003900000|2023-05-02 05:05:00|8138.7|8123.7|8141.6|8126.6|8141.6|8126.6|8137.8|8122.8|0
1683004200000|2023-05-02 05:10:00|8140.8|8125.8|8141.6|8126.6|8141.6|8126.6|8139.1|8124.1|0
1683004500000|2023-05-02 05:15:00|8144.1|8129.1|8143.6|8128.6|8144.1|8129.1|8143.6|8128.6|1
1683004800000|2023-05-02 05:20:00|8144.1|8129.1|8140.8|8125.8|8146.1|8131.1|8140.3|8125.3|1
1683005100000|2023-05-02 05:25:00|8140.3|8125.3|8140.3|8125.3|8140.3|8125.3|8140.3|8125.3|0
1683005400000|2023-05-02 05:30:00|8143.9|8128.9|8143.8|8128.8|8144.3|8129.3|8143.8|8128.8|1
1683005700000|2023-05-02 05:35:00|8144.3|8129.3|8150.2|8135.2|8152.2|8137.2|8143.8|8128.8|2
1683006000000|2023-05-02 05:40:00|8149.7|8134.7|8166.9|8151.9|8168.3|8153.3|8149.7|8134.7|52
1683006300000|2023-05-02 05:45:00|8166.1|8151.1|8165.5|8150.5|8166.1|8151.1|8165.5|8150.5|0
1683006600000|2023-05-02 05:50:00|8165.7|8150.7|8170.7|8155.7|8185.1|8170.1|8165.7|8150.7|129
1683006900000|2023-05-02 05:55:00|8171|8156|8170.4|8155.4|8171.8|8156.8|8169.5|8154.5|18
1683007200000|2023-05-02 06:00:00|8170.5|8155.5|8173.4|8158.4|8174.3|8159.3|8167.1|8152.1|11
1683007500000|2023-05-02 06:05:00|8171.7|8156.7|8172.9|8157.9|8172.9|8157.9|8170.4|8155.4|0
1683007800000|2023-05-02 06:10:00|8173.3|8158.3|8174.3|8159.3|8175.3|8160.3|8169.3|8154.3|23
1683008100000|2023-05-02 06:15:00|8171.8|8156.8|8174.3|8159.3|8174.8|8159.8|8170.8|8155.8|5
1683008400000|2023-05-02 06:20:00|8173.9|8158.9|8185.3|8170.3|8185.3|8170.3|8173.8|8158.8|17
1683008700000|2023-05-02 06:25:00|8183.9|8168.9|8181.8|8166.8|8183.9|8168.9|8181.8|8166.8|2
1683009000000|2023-05-02 06:30:00|8179.4|8164.4|8179.8|8164.8|8181.8|8166.8|8178.8|8163.8|4
1683009300000|2023-05-02 06:35:00|8182.6|8167.6|8179.6|8164.6|8182.6|8167.6|8179.5|8164.5|4
1683009600000|2023-05-02 06:40:00|8180|8165|8179.6|8164.6|8180.6|8165.6|8179.1|8164.1|0
1683009900000|2023-05-02 06:45:00|8178.6|8163.6|8179.6|8164.6|8179.6|8164.6|8178.6|8163.6|0
1683010200000|2023-05-02 06:50:00|8180.1|8165.1|8177.1|8162.1|8180.1|8165.1|8176.6|8161.6|1
1683010500000|2023-05-02 06:55:00|8177|8162|8179.5|8164.5|8180.5|8165.5|8176|8161|6
1683010800000|2023-05-02 07:00:00|8177.8|8162.8|8177|8162|8179.5|8164.5|8174.1|8159.1|4
1683011100000|2023-05-02 07:05:00|8178|8163|8173|8158|8178|8163|8170.8|8155.8|13
1683011400000|2023-05-02 07:10:00|8173.3|8158.3|8164.9|8149.9|8173.3|8158.3|8162.9|8147.9|16
1683011700000|2023-05-02 07:15:00|8168.8|8153.8|8168.8|8153.8|8172.5|8157.5|8168|8153|2
1683012000000|2023-05-02 07:20:00|8169.3|8154.3|8162.8|8147.8|8169.4|8154.4|8160.8|8145.8|5
1683012300000|2023-05-02 07:25:00|8163.3|8148.3|8157.8|8142.8|8165.8|8150.8|8157.3|8142.3|7
1683012600000|2023-05-02 07:30:00|8157.3|8142.3|8152.3|8137.3|8162.7|8147.7|8144.3|8129.3|11
1683012900000|2023-05-02 07:35:00|8152.7|8137.7|8151.3|8136.3|8152.8|8137.8|8149.8|8134.8|0
1683013200000|2023-05-02 07:40:00|8151.8|8136.8|8156.7|8141.7|8159.5|8144.5|8150.3|8135.3|11
1683013500000|2023-05-02 07:45:00|8157.6|8142.6|8142.8|8127.8|8158.9|8143.9|8142.3|8127.3|7
1683013800000|2023-05-02 07:50:00|8143.3|8128.3|8141.8|8126.8|8145.3|8130.3|8141.8|8126.8|0
1683014100000|2023-05-02 07:55:00|8141.3|8126.3|8115.8|8100.8|8141.3|8126.3|8115.8|8100.8|27
1683014400000|2023-05-02 08:00:00|8114.9|8099.9|8128.7|8113.7|8129.1|8114.1|8112.7|8097.7|30
1683014700000|2023-05-02 08:05:00|8127.7|8112.7|8129.2|8114.2|8129.2|8114.2|8120.7|8105.7|14
1683015000000|2023-05-02 08:10:00|8128.7|8113.7|8134.8|8119.8|8138.4|8123.4|8128.7|8113.7|13
1683015300000|2023-05-02 08:15:00|8135.3|8120.3|8135.7|8120.7|8135.9|8120.9|8134.4|8119.4|2
1683015600000|2023-05-02 08:20:00|8135.2|8120.2|8135.7|8120.7|8135.7|8120.7|8135.2|8120.2|0
1683015900000|2023-05-02 08:25:00|8143.7|8128.7|8143.2|8128.2|8145.2|8130.2|8143.2|8128.2|3
1683016500000|2023-05-02 08:35:00|8142.4|8127.4|8143.2|8128.2|8148.7|8133.7|8132.8|8117.8|18
1683016800000|2023-05-02 08:40:00|8142.7|8127.7|8141.7|8126.7|8143.2|8128.2|8141.2|8126.2|0
1683017100000|2023-05-02 08:45:00|8142.2|8127.2|8146.3|8131.3|8146.3|8131.3|8141.7|8126.7|6
1683017400000|2023-05-02 08:50:00|8146.2|8131.2|8139.5|8124.5|8147.5|8132.5|8139.5|8124.5|20
1683017700000|2023-05-02 08:55:00|8139.4|8124.4|8136.3|8121.3|8147.4|8132.4|8135.9|8120.9|3
1683018000000|2023-05-02 09:00:00|8136.4|8121.4|8153.3|8138.3|8154.8|8139.8|8136.4|8121.4|13
1683018300000|2023-05-02 09:05:00|8151.3|8136.3|8151.8|8136.8|8154.3|8139.3|8148.3|8133.3|17
1683018600000|2023-05-02 09:10:00|8151.7|8136.7|8145.8|8130.8|8151.7|8136.7|8143.3|8128.3|11
1683018900000|2023-05-02 09:15:00|8145.4|8130.4|8148.7|8133.7|8150.2|8135.2|8145.4|8130.4|27
1683019200000|2023-05-02 09:20:00|8150.1|8135.1|8148.4|8133.4|8151.6|8136.6|8148.4|8133.4|6
1683019500000|2023-05-02 09:25:00|8149.8|8134.8|8133.5|8118.5|8149.8|8134.8|8133.4|8118.4|8
1683019800000|2023-05-02 09:30:00|8131.5|8116.5|8132.9|8117.9|8138|8123|8131.5|8116.5|5
1683020100000|2023-05-02 09:35:00|8133.4|8118.4|8133.4|8118.4|8135.4|8120.4|8132.4|8117.4|2
1683020400000|2023-05-02 09:40:00|8134.3|8119.3|8144.4|8129.4|8144.9|8129.9|8134.3|8119.3|3
1683020700000|2023-05-02 09:45:00|8144.9|8129.9|8144.9|8129.9|8144.9|8129.9|8142.9|8127.9|0
1683021000000|2023-05-02 09:50:00|8143.9|8128.9|8143.9|8128.9|8145.9|8130.9|8142.4|8127.4|4
1683021300000|2023-05-02 09:55:00|8142.2|8127.2|8144|8129|8144.4|8129.4|8140.9|8125.9|4
1683021600000|2023-05-02 10:00:00|8143.9|8128.9|8146.4|8131.4|8147.2|8132.2|8143.9|8128.9|3
1683021900000|2023-05-02 10:05:00|8142.2|8127.2|8142.4|8127.4|8143.4|8128.4|8140.9|8125.9|1
1683022200000|2023-05-02 10:10:00|8144.4|8129.4|8175.8|8160.8|8175.8|8160.8|8142.9|8127.9|123
1683022500000|2023-05-02 10:15:00|8176.1|8161.1|8200.7|8185.7|8202.1|8187.1|8171.9|8156.9|54
1683022800000|2023-05-02 10:20:00|8202|8187|8211.3|8196.3|8213.2|8198.2|8200.7|8185.7|177
1683023100000|2023-05-02 10:25:00|8210.7|8195.7|8222.5|8207.5|8236.5|8221.5|8210.7|8195.7|112
1683023400000|2023-05-02 10:30:00|8223|8208|8226|8211|8226|8211|8220.5|8205.5|42
1683023700000|2023-05-02 10:35:00|8225.7|8210.7|8211.6|8196.6|8225.7|8210.7|8209.7|8194.7|21
1683024000000|2023-05-02 10:40:00|8212|8197|8190|8175|8212|8197|8189.9|8174.9|18
1683024300000|2023-05-02 10:45:00|8191.8|8176.8|8179.2|8164.2|8193.8|8178.8|8178.7|8163.7|100
1683024600000|2023-05-02 10:50:00|8178|8163|8173.7|8158.7|8179.7|8164.7|8173.6|8158.6|16
1683024900000|2023-05-02 10:55:00|8174.1|8159.1|8176.9|8161.9|8180.9|8165.9|8172.5|8157.5|15
1683025200000|2023-05-02 11:00:00|8177.4|8162.4|8160.5|8145.5|8177.9|8162.9|8160.5|8145.5|41
1683025500000|2023-05-02 11:05:00|8161|8146|8175.5|8160.5|8176|8161|8159.7|8144.7|37
1683025800000|2023-05-02 11:10:00|8174.6|8159.6|8175|8160|8176.5|8161.5|8172.7|8157.7|15
1683026100000|2023-05-02 11:15:00|8174.6|8159.6|8174.2|8159.2|8176|8161|8172.7|8157.7|6
1683026400000|2023-05-02 11:20:00|8165|8150|8170|8155|8176.4|8161.4|8165|8150|33
1683026700000|2023-05-02 11:25:00|8169.1|8154.1|8165.2|8150.2|8169.5|8154.5|8162.9|8147.9|2
1683027000000|2023-05-02 11:30:00|8166.2|8151.2|8163.3|8148.3|8167.2|8152.2|8162.3|8147.3|1
1683027300000|2023-05-02 11:35:00|8163.7|8148.7|8172|8157|8172|8157|8163.3|8148.3|4
1683027600000|2023-05-02 11:40:00|8172.4|8157.4|8172.4|8157.4|8177.7|8162.7|8171.1|8156.1|24
1683027900000|2023-05-02 11:45:00|8172.2|8157.2|8171.4|8156.4|8172.9|8157.9|8169.4|8154.4|4
1683028200000|2023-05-02 11:50:00|8172.4|8157.4|8174.4|8159.4|8178.4|8163.4|8170|8155|9
1683028500000|2023-05-02 11:55:00|8173.9|8158.9|8161.3|8146.3|8174.4|8159.4|8161.3|8146.3|12
1683028800000|2023-05-02 12:00:00|8160.8|8145.8|8171.7|8156.7|8171.7|8156.7|8155.4|8140.4|47
1683029100000|2023-05-02 12:05:00|8172|8157|8197.7|8182.7|8206.2|8191.2|8170|8155|82
1683029400000|2023-05-02 12:10:00|8194.2|8179.2|8182.4|8167.4|8194.2|8179.2|8178.4|8163.4|32
1683029700000|2023-05-02 12:15:00|8182.9|8167.9|8183.1|8168.1|8186.6|8171.6|8178.9|8163.9|23
1683030000000|2023-05-02 12:20:00|8183.9|8168.9|8196.4|8181.4|8199.8|8184.8|8183|8168|40
1683030300000|2023-05-02 12:25:00|8196.5|8181.5|8201.5|8186.5|8207.9|8192.9|8181|8166|90
1683030600000|2023-05-02 12:30:00|8201.1|8186.1|8193.9|8178.9|8208.1|8193.1|8193.4|8178.4|60
1683030900000|2023-05-02 12:35:00|8194.1|8179.1|8179.8|8164.8|8194.1|8179.1|8165.2|8150.2|59
1683031200000|2023-05-02 12:40:00|8177.1|8162.1|8134.5|8119.5|8180.7|8165.7|8124.9|8109.9|96
1683031500000|2023-05-02 12:45:00|8132.6|8117.6|8116.7|8101.7|8135.6|8120.6|8108.9|8093.9|93
1683031800000|2023-05-02 12:50:00|8117.2|8102.2|8127.1|8112.1|8128.1|8113.1|8116.2|8101.2|54
1683032100000|2023-05-02 12:55:00|8129.1|8114.1|8129.3|8114.3|8137.5|8122.5|8120.8|8105.8|44
1683032400000|2023-05-02 13:00:00|8129.2|8114.2|8132.2|8117.2|8132.2|8117.2|8117.9|8102.9|27
1683032700000|2023-05-02 13:05:00|8132.6|8117.6|8133.6|8118.6|8141.6|8126.6|8125.6|8110.6|27
1683033000000|2023-05-02 13:10:00|8132.4|8117.4|8147.4|8132.4|8149|8134|8130.2|8115.2|54
1683033300000|2023-05-02 13:15:00|8146.9|8131.9|8153.1|8138.1|8164.5|8149.5|8146.9|8131.9|39
1683033600000|2023-05-02 13:20:00|8155.1|8140.1|8153.1|8138.1|8157.9|8142.9|8152|8137|38
1683033900000|2023-05-02 13:25:00|8153|8138|8149.7|8134.7|8156.3|8141.3|8144.4|8129.4|54
1683034200000|2023-05-02 13:30:00|8149.1|8134.1|8136|8121|8150.3|8135.3|8124.7|8109.7|89
1683034500000|2023-05-02 13:35:00|8137.3|8122.3|8132.8|8117.8|8141.5|8126.5|8119.1|8104.1|104
1683034800000|2023-05-02 13:40:00|8132.9|8117.9|8134|8119|8147.8|8132.8|8132.9|8117.9|62
1683035100000|2023-05-02 13:45:00|8133.5|8118.5|8124.2|8109.2|8134|8119|8108.5|8093.5|128
1683035400000|2023-05-02 13:50:00|8125.1|8110.1|8101.8|8086.8|8128.2|8113.2|8100.8|8085.8|98
1683035700000|2023-05-02 13:55:00|8101.3|8086.3|8088.7|8073.7|8106.9|8091.9|8076.4|8061.4|135
1683036000000|2023-05-02 14:00:00|8088.6|8073.6|8101.6|8086.6|8137.2|8122.2|8088.6|8073.6|191
1683036300000|2023-05-02 14:05:00|8101.8|8086.8|8097.5|8082.5|8109.6|8094.6|8084.1|8069.1|95
1683036600000|2023-05-02 14:10:00|8097.6|8082.6|8097.6|8082.6|8105.4|8090.4|8082.1|8067.1|93
1683036900000|2023-05-02 14:15:00|8098.4|8083.4|8084.4|8069.4|8098.8|8083.8|8075.5|8060.5|169
1683037200000|2023-05-02 14:20:00|8084.8|8069.8|8085.6|8070.6|8094.5|8079.5|8072.6|8057.6|111
1683037500000|2023-05-02 14:25:00|8083.6|8068.6|8095.8|8080.8|8101.1|8086.1|8075.8|8060.8|193
1683037800000|2023-05-02 14:30:00|8095.4|8080.4|8088.5|8073.5|8123.7|8108.7|8084|8069|345
1683038100000|2023-05-02 14:35:00|8088.6|8073.6|8109.8|8094.8|8119.4|8104.4|8067.4|8052.4|361
1683038400000|2023-05-02 14:40:00|8109.2|8094.2|8083.3|8068.3|8116.6|8101.6|8074.5|8059.5|183
1683038700000|2023-05-02 14:45:00|8082.8|8067.8|8082.6|8067.6|8086.4|8071.4|8068.4|8053.4|179
1683039000000|2023-05-02 14:50:00|8082.1|8067.1|8042.6|8027.6|8082.6|8067.6|8030.4|8015.4|546
1683039300000|2023-05-02 14:55:00|8042.5|8027.5|8069|8054|8074.6|8059.6|8041.6|8026.6|133
1683039600000|2023-05-02 15:00:00|8067.6|8052.6|8063.6|8048.6|8083.8|8068.8|8049.2|8034.2|162
1683039900000|2023-05-02 15:05:00|8063.1|8048.1|8048.7|8033.7|8073.6|8058.6|8039.3|8024.3|167
1683040200000|2023-05-02 15:10:00|8050|8035|8053.8|8038.8|8067.1|8052.1|8046.1|8031.1|65
1683040500000|2023-05-02 15:15:00|8052.9|8037.9|8068.9|8053.9|8075.6|8060.6|8047.4|8032.4|149
1683040800000|2023-05-02 15:20:00|8067.9|8052.9|8049.3|8034.3|8071.4|8056.4|8049.3|8034.3|65
1683041100000|2023-05-02 15:25:00|8049.8|8034.8|8038.2|8023.2|8054.8|8039.8|8031.9|8016.9|117
1683041400000|2023-05-02 15:30:00|8039.1|8024.1|8045.7|8030.7|8046.6|8031.6|8023.9|8008.9|167
1683041700000|2023-05-02 15:35:00|8046.1|8031.1|8061.4|8046.4|8062.9|8047.9|8043.8|8028.8|66
1683042000000|2023-05-02 15:40:00|8062.9|8047.9|8058|8043|8070.2|8055.2|8056.1|8041.1|55
1683042300000|2023-05-02 15:45:00|8056.5|8041.5|8075.4|8060.4|8076.4|8061.4|8051.3|8036.3|103
1683042600000|2023-05-02 15:50:00|8075.9|8060.9|8059.2|8044.2|8084.4|8069.4|8055.3|8040.3|81
1683042900000|2023-05-02 15:55:00|8060.5|8045.5|8058.9|8043.9|8061.4|8046.4|8045.2|8030.2|99
1683043200000|2023-05-02 16:00:00|8057.9|8042.9|8045.4|8030.4|8064.9|8049.9|8045.4|8030.4|116
1683043500000|2023-05-02 16:05:00|8047.3|8032.3|8059.4|8044.4|8059.4|8044.4|8045.4|8030.4|81
1683043800000|2023-05-02 16:10:00|8058.9|8043.9|8050.4|8035.4|8058.9|8043.9|8045.9|8030.9|118
1683044100000|2023-05-02 16:15:00|8049.9|8034.9|8037.3|8022.3|8049.9|8034.9|8029.2|8014.2|105
1683044400000|2023-05-02 16:20:00|8037.2|8022.2|8042.4|8027.4|8048.7|8033.7|8030.4|8015.4|133
1683044700000|2023-05-02 16:25:00|8042.5|8027.5|8044.9|8029.9|8053.1|8038.1|8042|8027|50
1683045000000|2023-05-02 16:30:00|8044.8|8029.8|8065.7|8050.7|8072.9|8057.9|8043|8028|98
1683045300000|2023-05-02 16:35:00|8065.2|8050.2|8060.4|8045.4|8079.7|8064.7|8055.6|8040.6|53
1683045600000|2023-05-02 16:40:00|8061.3|8046.3|8049.4|8034.4|8067.9|8052.9|8047.2|8032.2|76
1683045900000|2023-05-02 16:45:00|8049.5|8034.5|8050.1|8035.1|8051.7|8036.7|8042.2|8027.2|47
1683046200000|2023-05-02 16:50:00|8050.6|8035.6|8042.2|8027.2|8054.7|8039.7|8041.7|8026.7|44
1683046500000|2023-05-02 16:55:00|8041.7|8026.7|8041.9|8026.9|8042.3|8027.3|8033.2|8018.2|93
1683046800000|2023-05-02 17:00:00|8041.8|8026.8|8050.7|8035.7|8062|8047|8041.8|8026.8|53
1683047100000|2023-05-02 17:05:00|8050.3|8035.3|8056.2|8041.2|8063.9|8048.9|8049.5|8034.5|73
1683047400000|2023-05-02 17:10:00|8056.7|8041.7|8043.2|8028.2|8058.9|8043.9|8042.7|8027.7|29
1683047700000|2023-05-02 17:15:00|8043.6|8028.6|8043.2|8028.2|8048.2|8033.2|8042.2|8027.2|82
1683048000000|2023-05-02 17:20:00|8043.7|8028.7|8053|8038|8055.4|8040.4|8036.3|8021.3|128
1683048300000|2023-05-02 17:25:00|8052|8037|8042.7|8027.7|8055.4|8040.4|8041.3|8026.3|84
1683048600000|2023-05-02 17:30:00|8042.3|8027.3|8039.9|8024.9|8044.9|8029.9|8036.4|8021.4|160
1683048900000|2023-05-02 17:35:00|8040|8025|8032.1|8017.1|8044.9|8029.9|8032.1|8017.1|190
1683049200000|2023-05-02 17:40:00|8030.6|8015.6|8039.3|8024.3|8046.2|8031.2|8030.3|8015.3|175
1683049500000|2023-05-02 17:45:00|8039.8|8024.8|8034.1|8019.1|8043.8|8028.8|8026.6|8011.6|245
1683049800000|2023-05-02 17:50:00|8033.6|8018.6|8045.1|8030.1|8053.6|8038.6|8033.6|8018.6|117
1683050100000|2023-05-02 17:55:00|8044.7|8029.7|8047.6|8032.6|8055.1|8040.1|8041.8|8026.8|124
1683050400000|2023-05-02 18:00:00|8046.8|8031.8|8034.8|8019.8|8050.2|8035.2|8027.3|8012.3|138
1683050700000|2023-05-02 18:05:00|8034.9|8019.9|8042.1|8027.1|8049.5|8034.5|8034.6|8019.6|171
1683051000000|2023-05-02 18:10:00|8042|8027|8045.6|8030.6|8052.3|8037.3|8040.2|8025.2|573
1683051300000|2023-05-02 18:15:00|8046.1|8031.1|8071|8056|8074|8059|8045.6|8030.6|243
1683075600000|2023-05-03 01:00:00|8084.7|8069.7|8074.2|8059.2|8085.2|8070.2|8074.1|8059.1|13
1683075900000|2023-05-03 01:05:00|8074.1|8059.1|8069.7|8054.7|8074.1|8059.1|8069.7|8054.7|0
1683076200000|2023-05-03 01:10:00|8069.2|8054.2|8069.6|8054.6|8072.7|8057.7|8066.7|8051.7|10
1683076500000|2023-05-03 01:15:00|8067.7|8052.7|8072.1|8057.1|8074|8059|8067.7|8052.7|3
1683076800000|2023-05-03 01:20:00|8071.7|8056.7|8074.6|8059.6|8074.6|8059.6|8069.1|8054.1|4
1683077100000|2023-05-03 01:25:00|8072.1|8057.1|8069.1|8054.1|8072.1|8057.1|8069.1|8054.1|1
1683077400000|2023-05-03 01:30:00|8068.6|8053.6|8069.6|8054.6|8069.6|8054.6|8067.1|8052.1|1
1683077700000|2023-05-03 01:35:00|8070.5|8055.5|8073.6|8058.6|8073.6|8058.6|8070.5|8055.5|1
1683078000000|2023-05-03 01:40:00|8074.6|8059.6|8073.1|8058.1|8074.6|8059.6|8072.6|8057.6|0
1683078300000|2023-05-03 01:45:00|8072.6|8057.6|8072.7|8057.7|8073.1|8058.1|8072.1|8057.1|0
1683078600000|2023-05-03 01:50:00|8072.6|8057.6|8067.6|8052.6|8073.1|8058.1|8067.6|8052.6|0
1683078900000|2023-05-03 01:55:00|8065.6|8050.6|8066.1|8051.1|8066.1|8051.1|8065.6|8050.6|1
1683079200000|2023-05-03 02:00:00|8065.7|8050.7|8066.6|8051.6|8066.6|8051.6|8065.6|8050.6|1
1683079500000|2023-05-03 02:05:00|8066.1|8051.1|8075.2|8060.2|8075.2|8060.2|8066.1|8051.1|12
1683079800000|2023-05-03 02:10:00|8074.9|8059.9|8073.2|8058.2|8074.9|8059.9|8073.2|8058.2|2
1683080100000|2023-05-03 02:15:00|8073|8058|8069.7|8054.7|8073|8058|8067.2|8052.2|1
1683080400000|2023-05-03 02:20:00|8069.8|8054.8|8070.3|8055.3|8070.3|8055.3|8069.8|8054.8|0
1683080700000|2023-05-03 02:25:00|8069.9|8054.9|8069.8|8054.8|8070.3|8055.3|8069.8|8054.8|0
1683081300000|2023-05-03 02:35:00|8070.2|8055.2|8070.2|8055.2|8070.2|8055.2|8069.8|8054.8|0
1683081600000|2023-05-03 02:40:00|8069.8|8054.8|8068.8|8053.8|8069.8|8054.8|8068.8|8053.8|0
1683081900000|2023-05-03 02:45:00|8069.3|8054.3|8071.7|8056.7|8071.7|8056.7|8069.3|8054.3|3
1683082200000|2023-05-03 02:50:00|8072.2|8057.2|8077.8|8062.8|8077.9|8062.9|8072.2|8057.2|5
1683082500000|2023-05-03 02:55:00|8077.7|8062.7|8074.9|8059.9|8077.7|8062.7|8074.9|8059.9|4
1683082800000|2023-05-03 03:00:00|8075.4|8060.4|8077.3|8062.3|8077.3|8062.3|8075.4|8060.4|0
1683083100000|2023-05-03 03:05:00|8077.8|8062.8|8077.8|8062.8|8077.8|8062.8|8077.3|8062.3|1
1683083400000|2023-05-03 03:10:00|8078.3|8063.3|8077.9|8062.9|8078.3|8063.3|8077.2|8062.2|1
1683083700000|2023-05-03 03:15:00|8077.5|8062.5|8078.9|8063.9|8078.9|8063.9|8077.5|8062.5|2
1683084000000|2023-05-03 03:20:00|8079.3|8064.3|8072.6|8057.6|8079.3|8064.3|8070.9|8055.9|3
1683084300000|2023-05-03 03:25:00|8071.2|8056.2|8075.5|8060.5|8075.5|8060.5|8069.7|8054.7|5
1683084600000|2023-05-03 03:30:00|8075.1|8060.1|8074.2|8059.2|8075.1|8060.1|8074.2|8059.2|1
1683084900000|2023-05-03 03:35:00|8074.6|8059.6|8075.1|8060.1|8077.4|8062.4|8073.2|8058.2|2
1683085200000|2023-05-03 03:40:00|8075.6|8060.6|8077.4|8062.4|8077.4|8062.4|8075.6|8060.6|0
1683085500000|2023-05-03 03:45:00|8076|8061|8076|8061|8076|8061|8076|8061|0
1683085800000|2023-05-03 03:50:00|8075.1|8060.1|8074.7|8059.7|8075.1|8060.1|8072.7|8057.7|1
1683086100000|2023-05-03 03:55:00|8075.1|8060.1|8075.1|8060.1|8075.1|8060.1|8075.1|8060.1|0
1683086400000|2023-05-03 04:00:00|8074.7|8059.7|8075.1|8060.1|8075.1|8060.1|8074.6|8059.6|0
1683086700000|2023-05-03 04:05:00|8074.7|8059.7|8072.2|8057.2|8074.7|8059.7|8071.1|8056.1|1
1683087000000|2023-05-03 04:10:00|8072.7|8057.7|8076.5|8061.5|8076.5|8061.5|8072.7|8057.7|4
1683087300000|2023-05-03 04:15:00|8071.4|8056.4|8073.1|8058.1|8073.1|8058.1|8069.6|8054.6|25
1683087600000|2023-05-03 04:20:00|8072.7|8057.7|8075.1|8060.1|8075.1|8060.1|8070.1|8055.1|1
1683087900000|2023-05-03 04:25:00|8074.9|8059.9|8071|8056|8074.9|8059.9|8070.5|8055.5|2
1683088200000|2023-05-03 04:30:00|8070.5|8055.5|8070.5|8055.5|8071|8056|8070.5|8055.5|0
1683088500000|2023-05-03 04:35:00|8070.9|8055.9|8078.8|8063.8|8079.3|8064.3|8070.5|8055.5|7
1683088800000|2023-05-03 04:40:00|8077.8|8062.8|8077.8|8062.8|8077.8|8062.8|8077.4|8062.4|0
1683089100000|2023-05-03 04:45:00|8076.4|8061.4|8043.9|8028.9|8076.4|8061.4|8040.1|8025.1|48
1683089400000|2023-05-03 04:50:00|8044.3|8029.3|8035.3|8020.3|8044.8|8029.8|8033.4|8018.4|42
1683089700000|2023-05-03 04:55:00|8034.8|8019.8|8042.3|8027.3|8043.3|8028.3|8031|8016|23
1683090000000|2023-05-03 05:00:00|8042.8|8027.8|8043.3|8028.3|8043.3|8028.3|8042.8|8027.8|0
1683090300000|2023-05-03 05:05:00|8042.3|8027.3|8049.8|8034.8|8050.8|8035.8|8042.3|8027.3|9
1683090600000|2023-05-03 05:10:00|8051.8|8036.8|8056.8|8041.8|8056.8|8041.8|8051.8|8036.8|0
1683090900000|2023-05-03 05:15:00|8057.1|8042.1|8057.3|8042.3|8061.3|8046.3|8055.8|8040.8|4
1683091200000|2023-05-03 05:20:00|8056.8|8041.8|8053.2|8038.2|8056.8|8041.8|8052.7|8037.7|1
1683091500000|2023-05-03 05:25:00|8054.1|8039.1|8054.7|8039.7|8054.7|8039.7|8051.2|8036.2|5
1683092100000|2023-05-03 05:35:00|8056.4|8041.4|8056.7|8041.7|8056.7|8041.7|8056.4|8041.4|0
1683092400000|2023-05-03 05:40:00|8056.2|8041.2|8054.7|8039.7|8056.2|8041.2|8054.7|8039.7|1
1683092700000|2023-05-03 05:45:00|8054.3|8039.3|8053.2|8038.2|8054.3|8039.3|8053.2|8038.2|0
1683093300000|2023-05-03 05:55:00|8050.2|8035.2|8049.3|8034.3|8050.2|8035.2|8049.3|8034.3|1
1683093600000|2023-05-03 06:00:00|8049.2|8034.2|8044.2|8029.2|8049.2|8034.2|8043.7|8028.7|2
1683093900000|2023-05-03 06:05:00|8044.3|8029.3|8042.3|8027.3|8044.3|8029.3|8039.3|8024.3|4
1683094200000|2023-05-03 06:10:00|8044.8|8029.8|8042.8|8027.8|8047.3|8032.3|8042.7|8027.7|3
1683094500000|2023-05-03 06:15:00|8043.8|8028.8|8047.7|8032.7|8048.1|8033.1|8042.8|8027.8|2
1683094800000|2023-05-03 06:20:00|8048.1|8033.1|8044.3|8029.3|8048.1|8033.1|8044.2|8029.2|4
1683095100000|2023-05-03 06:25:00|8045.8|8030.8|8047.6|8032.6|8047.6|8032.6|8044.8|8029.8|2
1683095400000|2023-05-03 06:30:00|8050.1|8035.1|8049.9|8034.9|8050.8|8035.8|8049.9|8034.9|7
1683095700000|2023-05-03 06:35:00|8049.7|8034.7|8045.2|8030.2|8049.7|8034.7|8045.2|8030.2|1
1683096000000|2023-05-03 06:40:00|8045.7|8030.7|8045.2|8030.2|8046.2|8031.2|8043.7|8028.7|2
1683096300000|2023-05-03 06:45:00|8044.7|8029.7|8048|8033|8048.9|8033.9|8044.7|8029.7|1
1683096600000|2023-05-03 06:50:00|8048.5|8033.5|8046.2|8031.2|8048.9|8033.9|8045.7|8030.7|3
1683096900000|2023-05-03 06:55:00|8046.7|8031.7|8046|8031|8051.3|8036.3|8046|8031|12
1683097200000|2023-05-03 07:00:00|8046.9|8031.9|8047|8032|8048.8|8033.8|8042.7|8027.7|1
1683097500000|2023-05-03 07:05:00|8046.2|8031.2|8037.4|8022.4|8046.2|8031.2|8033.6|8018.6|10
1683097800000|2023-05-03 07:10:00|8037.8|8022.8|8039.2|8024.2|8039.8|8024.8|8037.5|8022.5|0
1683098100000|2023-05-03 07:15:00|8038.8|8023.8|8058.1|8043.1|8061.6|8046.6|8038.7|8023.7|10
1683098400000|2023-05-03 07:20:00|8057.7|8042.7|8051.1|8036.1|8057.7|8042.7|8050.2|8035.2|7
1683098700000|2023-05-03 07:25:00|8050.8|8035.8|8046.2|8031.2|8050.8|8035.8|8045.1|8030.1|2
1683099000000|2023-05-03 07:30:00|8047.1|8032.1|8050.1|8035.1|8050.6|8035.6|8045|8030|12
1683099300000|2023-05-03 07:35:00|8049.6|8034.6|8043.2|8028.2|8051.1|8036.1|8042.7|8027.7|8
1683099600000|2023-05-03 07:40:00|8043.3|8028.3|8029.9|8014.9|8048.2|8033.2|8029.5|8014.5|23
1683099900000|2023-05-03 07:45:00|8029.5|8014.5|8000.8|7985.8|8036.8|8021.8|7998.4|7983.4|164
1683100200000|2023-05-03 07:50:00|8000.4|7985.4|8001.3|7986.3|8008.7|7993.7|8000.3|7985.3|15
1683100500000|2023-05-03 07:55:00|8001.7|7986.7|8015.1|8000.1|8016.6|8001.6|8001.7|7986.7|9
1683100800000|2023-05-03 08:00:00|8014.7|7999.7|8016.6|8001.6|8020.8|8005.8|8010.1|7995.1|29
1683101100000|2023-05-03 08:05:00|8017.5|8002.5|8020.5|8005.5|8022|8007|8017|8002|9
1683101400000|2023-05-03 08:10:00|8020.7|8005.7|8012.9|7997.9|8022.4|8007.4|8012.9|7997.9|8
1683101700000|2023-05-03 08:15:00|8013.3|7998.3|8014.9|7999.9|8016.4|8001.4|8010.9|7995.9|10
1683102000000|2023-05-03 08:20:00|8013.4|7998.4|8007.9|7992.9|8013.4|7998.4|8007.4|7992.4|9
1683102300000|2023-05-03 08:25:00|8008.6|7993.6|8004.4|7989.4|8008.6|7993.6|8001.3|7986.3|13
1683102600000|2023-05-03 08:30:00|8004.7|7989.7|8001.9|7986.9|8005.7|7990.7|8001.5|7986.5|2
1683102900000|2023-05-03 08:35:00|8002.8|7987.8|7988.6|7973.6|8002.8|7987.8|7979.2|7964.2|40
1683103200000|2023-05-03 08:40:00|7988.7|7973.7|7983.1|7968.1|7988.7|7973.7|7983.1|7968.1|17
1683103500000|2023-05-03 08:45:00|7982.6|7967.6|7984.1|7969.1|7990.1|7975.1|7981.6|7966.6|25
1683103800000|2023-05-03 08:50:00|7984.6|7969.6|8004.4|7989.4|8005.4|7990.4|7984.6|7969.6|21
1683104100000|2023-05-03 08:55:00|8003.9|7988.9|7996.5|7981.5|8003.9|7988.9|7996.5|7981.5|4
1683104400000|2023-05-03 09:00:00|7996.2|7981.2|7997.5|7982.5|7999.5|7984.5|7987.3|7972.3|11
1683104700000|2023-05-03 09:05:00|7997|7982|7998.1|7983.1|7998.5|7983.5|7996.7|7981.7|1
1683105000000|2023-05-03 09:10:00|7998.5|7983.5|8001.3|7986.3|8006.7|7991.7|7998.5|7983.5|5
1683105300000|2023-05-03 09:15:00|8000.8|7985.8|8003.4|7988.4|8004.3|7989.3|8000.8|7985.8|4
1683105600000|2023-05-03 09:20:00|8002.9|7987.9|8006.8|7991.8|8006.8|7991.8|8002.4|7987.4|1
1683105900000|2023-05-03 09:25:00|8007.3|7992.3|8003.3|7988.3|8012.4|7997.4|8002.8|7987.8|2
1683106200000|2023-05-03 09:30:00|8003.7|7988.7|8000.8|7985.8|8003.7|7988.7|7995|7980|13
1683106500000|2023-05-03 09:35:00|8000.3|7985.3|7991.9|7976.9|8000.3|7985.3|7991.9|7976.9|3
1683106800000|2023-05-03 09:40:00|7991.1|7976.1|7993.7|7978.7|7994.2|7979.2|7990.1|7975.1|2
1683107100000|2023-05-03 09:45:00|7993.3|7978.3|7985.3|7970.3|7993.3|7978.3|7985.3|7970.3|9
1683107400000|2023-05-03 09:50:00|7983.8|7968.8|7993.4|7978.4|7993.4|7978.4|7983.8|7968.8|14
1683107700000|2023-05-03 09:55:00|7996.9|7981.9|7997.4|7982.4|7997.4|7982.4|7996.9|7981.9|1
1683108000000|2023-05-03 10:00:00|7997|7982|7998.6|7983.6|7999.6|7984.6|7996.5|7981.5|0
1683108300000|2023-05-03 10:05:00|7999|7984|7995.7|7980.7|8000.1|7985.1|7994.8|7979.8|1
1683108600000|2023-05-03 10:10:00|7994.8|7979.8|7995.4|7980.4|7996.3|7981.3|7993.5|7978.5|0
1683108900000|2023-05-03 10:15:00|7996.3|7981.3|7989.3|7974.3|7996.3|7981.3|7989.3|7974.3|1
1683109200000|2023-05-03 10:20:00|7988.8|7973.8|7989|7974|7990.4|7975.4|7986.8|7971.8|4
1683109500000|2023-05-03 10:25:00|7988.2|7973.2|7985|7970|7988.2|7973.2|7983.6|7968.6|15
1683109800000|2023-05-03 10:30:00|7985.1|7970.1|7991|7976|7991.5|7976.5|7984.2|7969.2|3
1683110100000|2023-05-03 10:35:00|7990.2|7975.2|7990.5|7975.5|7990.5|7975.5|7983.2|7968.2|81
1683110400000|2023-05-03 10:40:00|7990.6|7975.6|7992.4|7977.4|7992.9|7977.9|7990.6|7975.6|5
1683110700000|2023-05-03 10:45:00|7987.2|7972.2|7983.9|7968.9|7987.2|7972.2|7983.3|7968.3|10
1683111000000|2023-05-03 10:50:00|7984.4|7969.4|7987.5|7972.5|7987.5|7972.5|7982.9|7967.9|3
1683111300000|2023-05-03 10:55:00|7988.5|7973.5|7985.4|7970.4|7989|7974|7982.6|7967.6|8
1683111600000|2023-05-03 11:00:00|7985.5|7970.5|7985|7970|7986.8|7971.8|7982.1|7967.1|20
1683111900000|2023-05-03 11:05:00|7984.5|7969.5|7991.7|7976.7|7993.3|7978.3|7982.5|7967.5|66
1683112200000|2023-05-03 11:10:00|7991.5|7976.5|7971.9|7956.9|7991.7|7976.7|7967|7952|106
1683112500000|2023-05-03 11:15:00|7971.8|7956.8|7979.7|7964.7|7979.7|7964.7|7961.9|7946.9|56
1683112800000|2023-05-03 11:20:00|7979.9|7964.9|7965.6|7950.6|7981.7|7966.7|7965.1|7950.1|39
1683113100000|2023-05-03 11:25:00|7965.3|7950.3|7965.8|7950.8|7972.5|7957.5|7965.3|7950.3|22
1683113400000|2023-05-03 11:30:00|7962.7|7947.7|7964.8|7949.8|7966.3|7951.3|7948.7|7933.7|197
1683113700000|2023-05-03 11:35:00|7965.2|7950.2|7974.4|7959.4|7981.8|7966.8|7965.2|7950.2|17
1683114000000|2023-05-03 11:40:00|7976.8|7961.8|8010.5|7995.5|8010.5|7995.5|7976.4|7961.4|52
1683114300000|2023-05-03 11:45:00|8006.6|7991.6|8000.6|7985.6|8006.6|7991.6|7999.4|7984.4|12
1683114600000|2023-05-03 11:50:00|8000.4|7985.4|7987.4|7972.4|8000.4|7985.4|7984.5|7969.5|19
1683114900000|2023-05-03 11:55:00|7987.9|7972.9|7966.7|7951.7|7992.8|7977.8|7966.7|7951.7|34
1683115200000|2023-05-03 12:00:00|7966.2|7951.2|7957.1|7942.1|7969.7|7954.7|7949.1|7934.1|181
1683115500000|2023-05-03 12:05:00|7958.5|7943.5|7956.4|7941.4|7960|7945|7949.4|7934.4|54
1683115800000|2023-05-03 12:10:00|7953.5|7938.5|7944.8|7929.8|7954.4|7939.4|7941.7|7926.7|122
1683116100000|2023-05-03 12:15:00|7944.4|7929.4|7960.1|7945.1|7960.1|7945.1|7935.9|7920.9|125
1683116400000|2023-05-03 12:20:00|7959.7|7944.7|7967.1|7952.1|7972.9|7957.9|7952.6|7937.6|35
1683116700000|2023-05-03 12:25:00|7965.7|7950.7|7959.9|7944.9|7967.2|7952.2|7955.3|7940.3|62
1683117000000|2023-05-03 12:30:00|7961.3|7946.3|7952.5|7937.5|7962.2|7947.2|7952|7937|90
1683117300000|2023-05-03 12:35:00|7951.9|7936.9|7936.3|7921.3|7952.4|7937.4|7935.2|7920.2|145
1683117600000|2023-05-03 12:40:00|7935.8|7920.8|7936.3|7921.3|7942|7927|7930.9|7915.9|53
1683117900000|2023-05-03 12:45:00|7935.1|7920.1|7941.5|7926.5|7943.9|7928.9|7931.3|7916.3|44
1683118200000|2023-05-03 12:50:00|7941.6|7926.6|7932|7917|7944.2|7929.2|7927.5|7912.5|63
1683118500000|2023-05-03 12:55:00|7933|7918|7914|7899|7933.1|7918.1|7914|7899|62
1683118800000|2023-05-03 13:00:00|7914.5|7899.5|7914.4|7899.4|7925.9|7910.9|7910.9|7895.9|128
1683119100000|2023-05-03 13:05:00|7914.8|7899.8|7911.9|7896.9|7920.4|7905.4|7911.1|7896.1|150
1683119400000|2023-05-03 13:10:00|7911.4|7896.4|7911.1|7896.1|7916.2|7901.2|7904.1|7889.1|124
1683119700000|2023-05-03 13:15:00|7911.6|7896.6|7909.3|7894.3|7911.6|7896.6|7904.3|7889.3|49
1683120000000|2023-05-03 13:20:00|7910.6|7895.6|7900.5|7885.5|7910.6|7895.6|7897.6|7882.6|153
1683120300000|2023-05-03 13:25:00|7901|7886|7883.5|7868.5|7905.4|7890.4|7881.5|7866.5|314
1683120600000|2023-05-03 13:30:00|7883|7868|7876|7861|7889.6|7874.6|7876|7861|330
1683120900000|2023-05-03 13:35:00|7875.6|7860.6|7876.5|7861.5|7888.5|7873.5|7875.6|7860.6|158
1683121200000|2023-05-03 13:40:00|7876.9|7861.9|7873|7858|7888.3|7873.3|7872.5|7857.5|187
1683121500000|2023-05-03 13:45:00|7872.5|7857.5|7869.4|7854.4|7880.8|7865.8|7867.2|7852.2|191
1683121800000|2023-05-03 13:50:00|7869|7854|7880.8|7865.8|7884|7869|7869|7854|233
1683122100000|2023-05-03 13:55:00|7881.2|7866.2|7887.7|7872.7|7887.7|7872.7|7880.7|7865.7|203
1683122400000|2023-05-03 14:00:00|7887.9|7872.9|7907.1|7892.1|7907.1|7892.1|7887.4|7872.4|225
1683122700000|2023-05-03 14:05:00|7906.7|7891.7|7910.3|7895.3|7921.5|7906.5|7906.6|7891.6|157
1683123000000|2023-05-03 14:10:00|7909.8|7894.8|7892.9|7877.9|7915.9|7900.9|7890.5|7875.5|113
1683123300000|2023-05-03 14:15:00|7893.9|7878.9|7934|7919|7936.4|7921.4|7889.9|7874.9|182
1683123600000|2023-05-03 14:20:00|7933.5|7918.5|7944.5|7929.5|7944.7|7929.7|7924.5|7909.5|124
1683123900000|2023-05-03 14:25:00|7944.9|7929.9|7912|7897|7945.7|7930.7|7906.3|7891.3|142
1683124200000|2023-05-03 14:30:00|7912.8|7897.8|7918.8|7903.8|7925.4|7910.4|7900.2|7885.2|177
1683124500000|2023-05-03 14:35:00|7917.6|7902.6|7928|7913|7941.3|7926.3|7909.8|7894.8|101
1683124800000|2023-05-03 14:40:00|7928.1|7913.1|7952|7937|7956|7941|7919.6|7904.6|142
1683125100000|2023-05-03 14:45:00|7952.4|7937.4|7916.9|7901.9|7953.8|7938.8|7909.4|7894.4|182
1683125400000|2023-05-03 14:50:00|7924.8|7909.8|7910.5|7895.5|7926.8|7911.8|7903.6|7888.6|147
1683125700000|2023-05-03 14:55:00|7910.6|7895.6|7908.5|7893.5|7920.5|7905.5|7906.5|7891.5|139
1683126000000|2023-05-03 15:00:00|7907.5|7892.5|7931.7|7916.7|7931.8|7916.8|7902|7887|222
1683126300000|2023-05-03 15:05:00|7931.8|7916.8|7919.6|7904.6|7931.8|7916.8|7910.8|7895.8|163
1683126600000|2023-05-03 15:10:00|7919.2|7904.2|7925.4|7910.4|7931.6|7916.6|7913.6|7898.6|100
1683126900000|2023-05-03 15:15:00|7927.8|7912.8|7922.7|7907.7|7934.7|7919.7|7914.8|7899.8|133
1683127200000|2023-05-03 15:20:00|7923.2|7908.2|7928.4|7913.4|7931.9|7916.9|7921.7|7906.7|63
1683127500000|2023-05-03 15:25:00|7927.8|7912.8|7919|7904|7930.3|7915.3|7917.2|7902.2|119
1683127800000|2023-05-03 15:30:00|7918.9|7903.9|7928.8|7913.8|7942.3|7927.3|7918.5|7903.5|113
1683128100000|2023-05-03 15:35:00|7928.3|7913.3|7926.9|7911.9|7935.8|7920.8|7921.3|7906.3|84
1683128400000|2023-05-03 15:40:00|7926.4|7911.4|7919.7|7904.7|7927.2|7912.2|7918.4|7903.4|51
1683128700000|2023-05-03 15:45:00|7919.6|7904.6|7902.7|7887.7|7919.6|7904.6|7902.4|7887.4|101
1683129000000|2023-05-03 15:50:00|7903.1|7888.1|7904.3|7889.3|7911.6|7896.6|7897.2|7882.2|82
1683129300000|2023-05-03 15:55:00|7904.8|7889.8|7899.1|7884.1|7911.7|7896.7|7896.9|7881.9|61
1683129600000|2023-05-03 16:00:00|7899|7884|7922.1|7907.1|7925.3|7910.3|7896.2|7881.2|81
1683129900000|2023-05-03 16:05:00|7921.3|7906.3|7907.6|7892.6|7921.3|7906.3|7904.3|7889.3|66
1683130200000|2023-05-03 16:10:00|7906.8|7891.8|7908.1|7893.1|7920.4|7905.4|7902.3|7887.3|66
1683130500000|2023-05-03 16:15:00|7907.6|7892.6|7908.2|7893.2|7908.8|7893.8|7900.4|7885.4|66
1683130800000|2023-05-03 16:20:00|7907.8|7892.8|7905.6|7890.6|7920.1|7905.1|7903|7888|69
1683131100000|2023-05-03 16:25:00|7905.5|7890.5|7920.7|7905.7|7932.2|7917.2|7905.5|7890.5|83
1683131400000|2023-05-03 16:30:00|7919.5|7904.5|7910.2|7895.2|7923.3|7908.3|7909.2|7894.2|103
1683131700000|2023-05-03 16:35:00|7909.4|7894.4|7902.7|7887.7|7911.1|7896.1|7897.7|7882.7|118
1683132000000|2023-05-03 16:40:00|7902.2|7887.2|7902.9|7887.9|7904.6|7889.6|7897.4|7882.4|63
1683132300000|2023-05-03 16:45:00|7903.3|7888.3|7894.8|7879.8|7905.9|7890.9|7892.3|7877.3|101
1683132600000|2023-05-03 16:50:00|7900.5|7885.5|7905|7890|7908.5|7893.5|7897.2|7882.2|59
1683132900000|2023-05-03 16:55:00|7906|7891|7900.1|7885.1|7908.8|7893.8|7898.7|7883.7|44
1683133200000|2023-05-03 17:00:00|7899.1|7884.1|7890.9|7875.9|7905.8|7890.8|7887.3|7872.3|111
1683133500000|2023-05-03 17:05:00|7891.3|7876.3|7891.7|7876.7|7901.6|7886.6|7887.9|7872.9|66
1683133800000|2023-05-03 17:10:00|7894.6|7879.6|7904.4|7889.4|7913.5|7898.5|7894.6|7879.6|94
1683134100000|2023-05-03 17:15:00|7904.6|7889.6|7917.8|7902.8|7922.6|7907.6|7896.9|7881.9|86
1683134400000|2023-05-03 17:20:00|7916.5|7901.5|7919.3|7904.3|7929.3|7914.3|7913.4|7898.4|81
1683134700000|2023-05-03 17:25:00|7918.9|7903.9|7929.1|7914.1|7929.9|7914.9|7918.9|7903.9|90
1683135000000|2023-05-03 17:30:00|7927.1|7912.1|7909.7|7894.7|7928.6|7913.6|7909.3|7894.3|111
1683135300000|2023-05-03 17:35:00|7909.2|7894.2|7914.5|7899.5|7920.9|7905.9|7906.2|7891.2|98
1683135600000|2023-05-03 17:40:00|7914.4|7899.4|7911.4|7896.4|7916|7901|7909.1|7894.1|102
1683135900000|2023-05-03 17:45:00|7911.5|7896.5|7897.9|7882.9|7916|7901|7895.9|7880.9|171
1683136200000|2023-05-03 17:50:00|7896.5|7881.5|7899.7|7884.7|7904.2|7889.2|7891|7876|213
1683136500000|2023-05-03 17:55:00|7900.2|7885.2|7894|7879|7901.9|7886.9|7888.9|7873.9|141
1683136800000|2023-05-03 18:00:00|7894.4|7879.4|7895.7|7880.7|7915.6|7900.6|7884.5|7869.5|222
1683137100000|2023-05-03 18:05:00|7896.7|7881.7|7912.2|7897.2|7912.8|7897.8|7896.7|7881.7|229
1683137400000|2023-05-03 18:10:00|7912.7|7897.7|7886.6|7871.6|7913.2|7898.2|7884.2|7869.2|927
1683137700000|2023-05-03 18:15:00|7885.3|7870.3|7897.4|7882.4|7899.5|7884.5|7884.9|7869.9|150
1683162000000|2023-05-04 01:00:00|7936.3|7898.8|7931|7916|7936.3|7916|7907.5|7892.5|39
1683162300000|2023-05-04 01:05:00|7930.5|7915.5|7936.4|7921.4|7938.5|7923.5|7922.5|7907.5|28
1683162600000|2023-05-04 01:10:00|7937.2|7922.2|7943.1|7928.1|7956.6|7941.6|7935.4|7920.4|84
1683162900000|2023-05-04 01:15:00|7946|7931|7926.1|7911.1|7955.2|7940.2|7926.1|7911.1|56
1683163200000|2023-05-04 01:20:00|7926.5|7911.5|7919|7904|7936.6|7921.6|7919|7904|66
1683163500000|2023-05-04 01:25:00|7918.6|7903.6|7920.6|7905.6|7920.6|7905.6|7916.6|7901.6|3
1683163800000|2023-05-04 01:30:00|7921.5|7906.5|7935.6|7920.6|7935.6|7920.6|7921.1|7906.1|27
1683164100000|2023-05-04 01:35:00|7936|7921|7953.6|7938.6|7953.6|7938.6|7935.6|7920.6|32
1683164400000|2023-05-04 01:40:00|7953.5|7938.5|7954.1|7939.1|7956.4|7941.4|7953.5|7938.5|11
1683164700000|2023-05-04 01:45:00|7956.4|7941.4|7960.1|7945.1|7968|7953|7956.4|7941.4|16
1683165000000|2023-05-04 01:50:00|7960.6|7945.6|7968.7|7953.7|7969.2|7954.2|7959.8|7944.8|8
1683165300000|2023-05-04 01:55:00|7969.2|7954.2|7977.3|7962.3|7983.7|7968.7|7968.9|7953.9|62
1683165600000|2023-05-04 02:00:00|7978.3|7963.3|7993.7|7978.7|7993.7|7978.7|7978.3|7963.3|34
1683165900000|2023-05-04 02:05:00|7993.9|7978.9|8027|8012|8030.3|8015.3|7990.2|7975.2|109
1683166200000|2023-05-04 02:10:00|8026.5|8011.5|8039|8024|8056.7|8041.7|8026|8011|152
1683166500000|2023-05-04 02:15:00|8033|8018|8025.5|8010.5|8033|8018|8014.1|7999.1|81
1683166800000|2023-05-04 02:20:00|8027|8012|8020.5|8005.5|8030.5|8015.5|8020|8005|8
1683167100000|2023-05-04 02:25:00|8018.5|8003.5|8021.6|8006.6|8022.8|8007.8|8016|8001|15
1683167400000|2023-05-04 02:30:00|8021.7|8006.7|8037.1|8022.1|8039.1|8024.1|8021.7|8006.7|49
1683167700000|2023-05-04 02:35:00|8047.6|8032.6|8041.1|8026.1|8054.9|8039.9|8039.1|8024.1|13
1683168000000|2023-05-04 02:40:00|8040.8|8025.8|8056|8041|8056.5|8041.5|8035.8|8020.8|14
1683168300000|2023-05-04 02:45:00|8056.5|8041.5|8056.1|8041.1|8084.5|8069.5|8053.1|8032.6|204
1683168600000|2023-05-04 02:50:00|8055.6|8040.6|8052.2|8037.2|8055.6|8040.6|8050.4|8035.4|15
1683168900000|2023-05-04 02:55:00|8052.5|8037.5|8039.8|8024.8|8052.9|8037.9|8039.8|8024.8|10
1683169200000|2023-05-04 03:00:00|8040.7|8025.7|8037.8|8022.8|8041.6|8026.6|8036.8|8021.8|7
1683169500000|2023-05-04 03:05:00|8041.1|8026.1|8039.2|8024.2|8041.6|8026.6|8034.9|8019.9|3
1683169800000|2023-05-04 03:10:00|8036.4|8021.4|8036.1|8021.1|8040.2|8025.2|8033.2|8018.2|17
1683170100000|2023-05-04 03:15:00|8034.6|8019.6|8021.4|8006.4|8036.5|8021.5|8021.4|8006.4|19
1683170400000|2023-05-04 03:20:00|8019.1|8004.1|8017.5|8002.5|8024.7|8009.7|8014.5|7999.5|14
1683170700000|2023-05-04 03:25:00|8017.9|8002.9|8031|8016|8031|8016|8017.9|8002.9|2
1683171000000|2023-05-04 03:30:00|8030.6|8015.6|8031.6|8016.6|8031.6|8016.6|8030.6|8015.6|0
1683171300000|2023-05-04 03:35:00|8031.2|8016.2|8032.1|8017.1|8036|8021|8031.2|8016.2|3
1683171600000|2023-05-04 03:40:00|8032.6|8017.6|8034.9|8019.9|8034.9|8019.9|8032.1|8017.1|0
1683171900000|2023-05-04 03:45:00|8035.3|8020.3|8038.3|8023.3|8042.8|8027.8|8034.9|8019.9|5
1683172200000|2023-05-04 03:50:00|8036.3|8021.3|8038.2|8023.2|8044.6|8029.6|8036.3|8021.3|6
1683172500000|2023-05-04 03:55:00|8038.3|8023.3|8036.7|8021.7|8038.3|8023.3|8034.3|8019.3|0
1683172800000|2023-05-04 04:00:00|8035.7|8020.7|8036.3|8021.3|8036.8|8021.8|8035.7|8020.7|0
1683173100000|2023-05-04 04:05:00|8036.8|8021.8|8045.9|8030.9|8048.9|8033.9|8036.8|8021.8|26
1683173400000|2023-05-04 04:10:00|8046.2|8031.2|8043.2|8028.2|8046.6|8031.6|8043.2|8028.2|1
1683173700000|2023-05-04 04:15:00|8043.3|8028.3|8040.4|8025.4|8043.3|8028.3|8040.4|8025.4|0
1683174000000|2023-05-04 04:20:00|8040.8|8025.8|8039.4|8024.4|8040.9|8025.9|8038.9|8023.9|0
1683174300000|2023-05-04 04:25:00|8039.3|8024.3|8036.9|8021.9|8039.3|8024.3|8030.7|8015.7|12
1683174600000|2023-05-04 04:30:00|8037.4|8022.4|8047.1|8032.1|8047.1|8032.1|8036.4|8021.4|9
1683175200000|2023-05-04 04:40:00|||||||||1
1683175500000|2023-05-04 04:45:00|8045.9|8030.9|8042.5|8027.5|8046.2|8031.2|8042.1|8027.1|0
1683175800000|2023-05-04 04:50:00|8042.9|8027.9|8038.9|8023.9|8042.9|8027.9|8033.9|8018.9|2
1683176100000|2023-05-04 04:55:00|8040.8|8025.8|8063.8|8048.8|8063.8|8048.8|8040.8|8025.8|11
1683176400000|2023-05-04 05:00:00|8063.6|8048.6|8062.7|8047.7|8068.6|8053.6|8060.7|8045.7|21
1683176700000|2023-05-04 05:05:00|8061.5|8046.5|8059.8|8044.8|8061.5|8046.5|8059.2|8044.2|0
1683177000000|2023-05-04 05:10:00|8059.7|8044.7|8064.2|8049.2|8065.2|8050.2|8058.7|8043.7|5
1683177300000|2023-05-04 05:15:00|8066.2|8051.2|8064.2|8049.2|8067.6|8052.6|8062.6|8047.6|5
1683177600000|2023-05-04 05:20:00|8063.7|8048.7|8058.3|8043.3|8064.2|8049.2|8058.3|8043.3|1
1683177900000|2023-05-04 05:25:00|8058.2|8043.2|8056.7|8041.7|8058.7|8043.7|8056.7|8041.7|1
1683178200000|2023-05-04 05:30:00|8055.7|8040.7|8050|8035|8055.7|8040.7|8050|8035|8
1683178500000|2023-05-04 05:35:00|8050.8|8035.8|8051.5|8036.5|8052.6|8037.6|8050.8|8035.8|1
1683178800000|2023-05-04 05:40:00|8051.2|8036.2|8053|8038|8057.5|8042.5|8049.9|8034.9|3
1683179100000|2023-05-04 05:45:00|8053.5|8038.5|8054.7|8039.7|8057.2|8042.2|8053.5|8038.5|13
1683179400000|2023-05-04 05:50:00|8054.2|8039.2|8053.7|8038.7|8057.7|8042.7|8053.2|8038.2|11
1683179700000|2023-05-04 05:55:00|8054.6|8039.6|8077|8062|8077.8|8062.8|8054.6|8039.6|58
1683180000000|2023-05-04 06:00:00|8077.1|8062.1|8076.3|8061.3|8078.8|8063.8|8074.8|8059.8|21
1683180300000|2023-05-04 06:05:00|8076.1|8061.1|8075.2|8060.2|8078.6|8063.6|8075.2|8060.2|14
1683180600000|2023-05-04 06:10:00|8074.7|8059.7|8075.2|8060.2|8078.1|8063.1|8074.7|8059.7|19
1683180900000|2023-05-04 06:15:00|8075.7|8060.7|8065.3|8050.3|8076.2|8061.2|8065.3|8050.3|4
1683181200000|2023-05-04 06:20:00|8064.8|8049.8|8057.8|8042.8|8064.8|8049.8|8057.3|8042.3|4
1683181500000|2023-05-04 06:25:00|8058.2|8043.2|8059.2|8044.2|8061.9|8046.9|8056.8|8041.8|4
1683181800000|2023-05-04 06:30:00|8058.5|8043.5|8052|8037|8058.5|8043.5|8052|8037|3
1683182100000|2023-05-04 06:35:00|8051.9|8036.9|8048|8033|8051.9|8036.9|8043|8028|23
1683182400000|2023-05-04 06:40:00|8048.1|8033.1|8052.4|8037.4|8052.9|8037.9|8044.1|8029.1|7
1683182700000|2023-05-04 06:45:00|8052.8|8037.8|8047.2|8032.2|8058.3|8043.3|8047.2|8032.2|5
1683183000000|2023-05-04 06:50:00|8051.3|8036.3|8058.8|8043.8|8062.2|8047.2|8051.1|8036.1|25
1683183300000|2023-05-04 06:55:00|8058.3|8043.3|8062.6|8047.6|8068.1|8053.1|8056.7|8041.7|10
1683183600000|2023-05-04 07:00:00|8062.1|8047.1|8062|8047|8066.6|8051.6|8057.3|8042.3|7
1683183900000|2023-05-04 07:05:00|8062.9|8047.9|8051.2|8036.2|8062.9|8047.9|8049.3|8034.3|16
1683184200000|2023-05-04 07:10:00|8050.8|8035.8|8047.3|8032.3|8051.5|8036.5|8041.6|8026.6|22
1683184500000|2023-05-04 07:15:00|8046.9|8031.9|8047.2|8032.2|8048.1|8033.1|8046.8|8031.8|0
1683184800000|2023-05-04 07:20:00|8046.7|8031.7|8046.8|8031.8|8046.9|8031.9|8044.9|8029.9|1
1683185100000|2023-05-04 07:25:00|8046.9|8031.9|8041.9|8026.9|8046.9|8031.9|8040.2|8025.2|20
1683185400000|2023-05-04 07:30:00|8041.5|8026.5|8047.6|8032.6|8047.6|8032.6|8041.4|8026.4|3
1683185700000|2023-05-04 07:35:00|8048.6|8033.6|8051.5|8036.5|8054.8|8039.8|8048.6|8033.6|15
1683186000000|2023-05-04 07:40:00|8049.5|8034.5|8050.5|8035.5|8052.4|8037.4|8048.5|8033.5|6
1683186300000|2023-05-04 07:45:00|8051.5|8036.5|8045.6|8030.6|8053|8038|8045.6|8030.6|13
1683186600000|2023-05-04 07:50:00|8045.1|8030.1|8050.1|8035.1|8050.1|8035.1|8043.1|8028.1|3
1683186900000|2023-05-04 07:55:00|8050|8035|8050.6|8035.6|8053.6|8038.6|8050|8035|7
1683187200000|2023-05-04 08:00:00|8050.2|8035.2|8050.4|8035.4|8051.4|8036.4|8045.6|8030.6|12
1683187500000|2023-05-04 08:05:00|8049.9|8034.9|8045.2|8030.2|8049.9|8034.9|8043.8|8028.8|30
1683187800000|2023-05-04 08:10:00|8045.6|8030.6|8048.7|8033.7|8049.2|8034.2|8044.8|8029.8|10
1683188100000|2023-05-04 08:15:00|8049.1|8034.1|8061.4|8046.4|8061.4|8046.4|8049.1|8034.1|11
1683188400000|2023-05-04 08:20:00|8061.8|8046.8|8050|8035|8066.1|8051.1|8049.1|8034.1|11
1683188700000|2023-05-04 08:25:00|8050.5|8035.5|8050.2|8035.2|8052.2|8037.2|8048.6|8033.6|11
1683189000000|2023-05-04 08:30:00|8050.7|8035.7|8050.8|8035.8|8051.2|8036.2|8046.8|8031.8|29
1683189300000|2023-05-04 08:35:00|8050.9|8035.9|8048.8|8033.8|8051.8|8036.8|8048.3|8033.3|22
1683189600000|2023-05-04 08:40:00|8056.3|8041.3|8062.9|8047.9|8062.9|8047.9|8054.4|8039.4|12
1683189900000|2023-05-04 08:45:00|8064.7|8049.7|8076.3|8061.3|8076.3|8061.3|8062.7|8047.7|10
1683190200000|2023-05-04 08:50:00|8080.6|8065.6|8078.4|8063.4|8081.3|8066.3|8073.9|8058.9|34
1683190500000|2023-05-04 08:55:00|8081.9|8066.9|8090.5|8075.5|8091|8076|8077|8062|22
1683190800000|2023-05-04 09:00:00|8091.8|8076.8|8081.4|8066.4|8103|8088|8078.8|8063.8|76
1683191100000|2023-05-04 09:05:00|8081.5|8066.5|8089.1|8074.1|8093.5|8078.5|8081|8066|39
1683191400000|2023-05-04 09:10:00|8089.4|8074.4|8079.5|8064.5|8089.4|8074.4|8075|8060|26
1683191700000|2023-05-04 09:15:00|8078.5|8063.5|8091.7|8076.7|8091.7|8076.7|8075.7|8060.7|21
1683192000000|2023-05-04 09:20:00|8085.6|8070.6|8084.7|8069.7|8085.7|8070.7|8084.7|8069.7|4
1683192300000|2023-05-04 09:25:00|8082.1|8067.1|8097.9|8082.9|8097.9|8082.9|8082.1|8067.1|16
1683192600000|2023-05-04 09:30:00|8096.1|8081.1|8094.7|8079.7|8096.6|8081.6|8093.7|8078.7|3
1683192900000|2023-05-04 09:35:00|8096.5|8081.5|8090|8075|8096.5|8081.5|8089.6|8074.6|12
1683193200000|2023-05-04 09:40:00|8088.3|8073.3|8086.9|8071.9|8090.1|8075.1|8086.5|8071.5|5
1683193500000|2023-05-04 09:45:00|8086.5|8071.5|8077.2|8062.2|8086.5|8071.5|8075.4|8060.4|9
1683193800000|2023-05-04 09:50:00|8079.9|8064.9|8079.3|8064.3|8079.9|8064.9|8079.3|8064.3|0
1683194100000|2023-05-04 09:55:00|8079.7|8064.7|8084.3|8069.3|8085.8|8070.8|8079.3|8064.3|9
1683194400000|2023-05-04 10:00:00|8084.2|8069.2|8082.2|8067.2|8090.6|8075.6|8082.2|8067.2|11
1683194700000|2023-05-04 10:05:00|8078.2|8063.2|8079.2|8064.2|8079.2|8064.2|8078.2|8063.2|1
1683195000000|2023-05-04 10:10:00|8080.8|8065.8|8086.2|8071.2|8088.7|8073.7|8080.2|8065.2|2
1683195300000|2023-05-04 10:15:00|8085.8|8070.8|8085.7|8070.7|8085.8|8070.8|8085.7|8070.7|0
1683195600000|2023-05-04 10:20:00|8084.5|8069.5|8094.5|8079.5|8094.6|8079.6|8084.5|8069.5|14
1683195900000|2023-05-04 10:25:00|8092.6|8077.6|8096|8081|8101.7|8086.7|8092.6|8077.6|26
1683196200000|2023-05-04 10:30:00|8095.6|8080.6|8091.9|8076.9|8095.6|8080.6|8089.6|8074.6|5
1683196500000|2023-05-04 10:35:00|8092|8077|8090.6|8075.6|8092.5|8077.5|8090.1|8075.1|2
1683196800000|2023-05-04 10:40:00|8090.1|8075.1|8091.2|8076.2|8091.2|8076.2|8087.1|8072.1|3
1683197100000|2023-05-04 10:45:00|8090.8|8075.8|8084.1|8069.1|8092|8077|8084.1|8069.1|40
1683197400000|2023-05-04 10:50:00|8083.7|8068.7|8081.9|8066.9|8087.8|8072.8|8081.9|8066.9|19
1683197700000|2023-05-04 10:55:00|8081.8|8066.8|8081.8|8066.8|8091.1|8076.1|8079.5|8064.5|17
1683198000000|2023-05-04 11:00:00|8078.8|8063.8|8074.3|8059.3|8078.8|8063.8|8074.3|8059.3|1
1683198300000|2023-05-04 11:05:00|8077.9|8062.9|8079.8|8064.8|8085.2|8070.2|8077.7|8062.7|21
1683198600000|2023-05-04 11:10:00|8079.4|8064.4|8079.9|8064.9|8082.9|8067.9|8078.2|8063.2|22
1683198900000|2023-05-04 11:15:00|8080.9|8065.9|8083.6|8068.6|8089.7|8074.7|8080.2|8065.2|22
1683199200000|2023-05-04 11:20:00|8084.1|8069.1|8074.5|8059.5|8084.4|8069.4|8074.5|8059.5|2
1683199500000|2023-05-04 11:25:00|8074.3|8059.3|8081|8066|8081.4|8066.4|8072.1|8057.1|14
1683199800000|2023-05-04 11:30:00|8080.5|8065.5|8082.1|8067.1|8085.5|8070.5|8080.5|8065.5|6
1683200100000|2023-05-04 11:35:00|8082|8067|8087.1|8072.1|8091.3|8076.3|8077.5|8062.5|20
1683200400000|2023-05-04 11:40:00|8086.6|8071.6|8090.3|8075.3|8090.3|8075.3|8079.1|8064.1|26
1683200700000|2023-05-04 11:45:00|8090.7|8075.7|8099.4|8084.4|8101.9|8086.9|8090.4|8075.4|22
1683201000000|2023-05-04 11:50:00|8099.8|8084.8|8101.9|8086.9|8110.1|8095.1|8099.8|8084.8|144
1683201300000|2023-05-04 11:55:00|8102.4|8087.4|8099.5|8084.5|8106.4|8091.4|8097.4|8082.4|87
1683201600000|2023-05-04 12:00:00|8099.1|8084.1|8113|8098|8117.9|8102.9|8097.6|8082.6|105
1683201900000|2023-05-04 12:05:00|8113.9|8098.9|8117.3|8102.3|8117.8|8102.8|8098.1|8083.1|170
1683202200000|2023-05-04 12:10:00|8113.4|8098.4|8118.9|8103.9|8131.3|8116.3|8113|8098|533
1683202500000|2023-05-04 12:15:00|8119.7|8104.7|8114|8099|8124.2|8109.2|8109.5|8094.5|187
1683202800000|2023-05-04 12:20:00|8114.7|8099.7|8098.3|8083.3|8118.6|8103.6|8097.4|8082.4|130
1683203100000|2023-05-04 12:25:00|8097.9|8082.9|8106.1|8091.1|8109.7|8094.7|8094.6|8079.6|133
1683203400000|2023-05-04 12:30:00|8105.7|8090.7|8136.7|8121.7|8143.3|8128.3|8100.7|8085.7|441
1683203700000|2023-05-04 12:35:00|8137.2|8122.2|8136.5|8121.5|8149.1|8134.1|8124.8|8109.8|170
1683204000000|2023-05-04 12:40:00|8136.1|8121.1|8142.7|8127.7|8145.2|8130.2|8135.2|8120.2|82
1683204300000|2023-05-04 12:45:00|8142.3|8127.3|8138.8|8123.8|8147.5|8132.5|8137.1|8122.1|112
1683204600000|2023-05-04 12:50:00|8138.7|8123.7|8154|8139|8165|8150|8136.3|8121.3|133
1683204900000|2023-05-04 12:55:00|8149.7|8134.7|8164.5|8149.5|8170.8|8155.8|8149.7|8134.7|251
1683205200000|2023-05-04 13:00:00|8164.6|8149.6|8172.3|8157.3|8173.7|8158.7|8163.5|8148.5|406
1683205500000|2023-05-04 13:05:00|8172.2|8157.2|8178.6|8163.6|8179.9|8164.9|8171.4|8156.4|437
1683206400000|2023-05-04 13:20:00|8177|8162|8178.6|8163.6|8178.6|8163.6|8172.4|8157.4|637
1683206700000|2023-05-04 13:25:00|8177.9|8162.9|8178.2|8163.2|8180.2|8165.2|8169.2|8154.2|229
1683207000000|2023-05-04 13:30:00|8177.9|8162.9|8179.1|8164.1|8179.4|8164.4|8160.7|8145.7|377
1683207300000|2023-05-04 13:35:00|8179|8164|8152.4|8137.4|8179.2|8164.2|8148.3|8133.3|478
1683207600000|2023-05-04 13:40:00|8152.6|8137.6|8123.5|8108.5|8159.4|8144.4|8117.7|8102.7|327
1683207900000|2023-05-04 13:45:00|8122.6|8107.6|8132.1|8117.1|8145.4|8130.4|8121.4|8106.4|278
1683208200000|2023-05-04 13:50:00|8131.5|8116.5|8163.3|8148.3|8169.2|8154.2|8131.5|8116.5|239
1683208500000|2023-05-04 13:55:00|8163.5|8148.5|8170.8|8155.8|8175.7|8160.7|8157.3|8142.3|132
1683208800000|2023-05-04 14:00:00|8170.7|8155.7|8171.5|8156.5|8173.8|8158.8|8165.3|8150.3|104
1683209100000|2023-05-04 14:05:00|8172.3|8157.3|8167.5|8152.5|8176.6|8161.6|8165.7|8150.7|194
1683209400000|2023-05-04 14:10:00|8168.3|8153.3|8160.3|8145.3|8169.9|8154.9|8145.5|8130.5|232
1683209700000|2023-05-04 14:15:00|8160.5|8145.5|8161.9|8146.9|8163.1|8148.1|8146.4|8131.4|216
1683210000000|2023-05-04 14:20:00|8162.1|8147.1|8176.4|8161.4|8176.4|8161.4|8157.3|8142.3|195
1683210300000|2023-05-04 14:25:00|8176.8|8161.8|8165.5|8150.5|8177.4|8162.4|8160.6|8145.6|502
1683210600000|2023-05-04 14:30:00|8165.6|8150.6|8175.3|8160.3|8177.3|8162.3|8165.4|8150.4|725
1683210900000|2023-05-04 14:35:00|8176.2|8161.2|8176.6|8161.6|8176.6|8161.6|8174.1|8159.1|201
1683211200000|2023-05-04 14:40:00|8172.6|8157.6|8163.8|8148.8|8176.6|8161.6|8163.8|8148.8|586
1683211500000|2023-05-04 14:45:00|8163.4|8148.4|8177.3|8162.3|8177.3|8162.3|8158.6|8143.6|376
1683211800000|2023-05-04 14:50:00|8176.5|8161.5|8177.1|8162.1|8177.1|8162.1|8176.1|8161.1|101
1683212100000|2023-05-04 14:55:00|8176|8161|8171.5|8156.5|8176|8161|8166.8|8151.8|230
1683212400000|2023-05-04 15:00:00|8171.3|8156.3|8176.6|8161.6|8177.2|8162.2|8164|8149|237
1683212700000|2023-05-04 15:05:00|8173.9|8158.9|8177.2|8162.2|8177.2|8162.2|8172.8|8157.8|56
1683214500000|2023-05-04 15:35:00|8176|8161|8170|8155|8177.3|8162.3|8165|8150|694
1683214800000|2023-05-04 15:40:00|8170.1|8155.1|8177.1|8162.1|8177.4|8162.4|8170.1|8155.1|195
1683215400000|2023-05-04 15:50:00|8175.5|8160.5|8176.2|8161.2|8176.2|8161.2|8175.2|8160.2|790
1683215700000|2023-05-04 15:55:00|8175.5|8160.5|8176.2|8161.2|8176.2|8161.2|8167.6|8152.6|455
1683216000000|2023-05-04 16:00:00|8173.5|8158.5|8175.7|8160.7|8176|8161|8171.6|8156.6|107
1683216300000|2023-05-04 16:05:00|8176|8161|8176|8161|8176|8161|8174.5|8159.5|53
1683248400000|2023-05-05 01:00:00|8198.5|8183.5|8224|8209|8224|8209|8189.6|8168.8|393
1683248700000|2023-05-05 01:05:00|8221.2|8206.2|8208.1|8193.1|8221.2|8206.2|8202|8187|54
1683249000000|2023-05-05 01:10:00|8208.2|8193.2|8210.5|8195.5|8216|8201|8205.8|8190.8|11
1683249300000|2023-05-05 01:15:00|8207.7|8192.7|8202.8|8187.8|8207.7|8192.7|8200.5|8185.5|33
1683249600000|2023-05-05 01:20:00|8202.7|8187.7|8201.4|8186.4|8206|8191|8195.7|8180.7|27
1683249900000|2023-05-05 01:25:00|8203.9|8188.9|8205.1|8190.1|8207.5|8192.5|8203.5|8188.5|43
1683250200000|2023-05-05 01:30:00|8210.1|8195.1|8224.4|8209.4|8226.2|8211.2|8208.6|8193.6|56
1683250500000|2023-05-05 01:35:00|8222.9|8207.9|8211.5|8196.5|8225.4|8210.4|8211.5|8196.5|5
1683250800000|2023-05-05 01:40:00|8212.3|8197.3|8213.7|8198.7|8215.2|8200.2|8204.2|8189.2|14
1683251100000|2023-05-05 01:45:00|8218|8203|8215.2|8200.2|8219.7|8204.7|8215.2|8200.2|3
1683251400000|2023-05-05 01:50:00|8214.2|8199.2|8213.6|8198.6|8219.2|8204.2|8213.6|8198.6|35
1683251700000|2023-05-05 01:55:00|8214.1|8199.1|8241.9|8226.9|8247.7|8232.7|8213.6|8198.6|98
1683252000000|2023-05-05 02:00:00|8239.4|8224.4|8244.2|8229.2|8244.2|8229.2|8234.4|8219.4|19
1683252300000|2023-05-05 02:05:00|8245.5|8230.5|8240.3|8225.3|8245.7|8230.7|8237.3|8222.3|2
1683252600000|2023-05-05 02:10:00|8239.5|8224.5|8234.4|8219.4|8239.5|8224.5|8227.2|8212.2|13
1683252900000|2023-05-05 02:15:00|8231.9|8216.9|8225.9|8210.9|8231.9|8216.9|8224.4|8209.4|11
1683253200000|2023-05-05 02:20:00|8227.4|8212.4|8211.3|8196.3|8231.1|8216.1|8211.3|8196.3|10
1683253500000|2023-05-05 02:25:00|8210.8|8195.8|8205.2|8190.2|8210.8|8195.8|8203.3|8188.3|38
1683253800000|2023-05-05 02:30:00|8205.7|8190.7|8214.7|8199.7|8215.8|8200.8|8205.7|8190.7|8
1683254100000|2023-05-05 02:35:00|8215.7|8200.7|8214.2|8199.2|8215.7|8200.7|8213.7|8198.7|1
1683254400000|2023-05-05 02:40:00|8213.7|8198.7|8215.8|8200.8|8215.8|8200.8|8213.2|8198.2|10
1683254700000|2023-05-05 02:45:00|8215.3|8200.3|8218.4|8203.4|8218.4|8203.4|8215.3|8200.3|1
1683255000000|2023-05-05 02:50:00|8221.2|8206.2|8222|8207|8222|8207|8219.3|8204.3|6
1683255300000|2023-05-05 02:55:00|8227|8212|8223.3|8208.3|8228.5|8213.5|8222.5|8207.5|2
1683255600000|2023-05-05 03:00:00|8223.7|8208.7|8224.5|8209.5|8224.5|8209.5|8223.7|8208.7|1
1683255900000|2023-05-05 03:05:00|8223.9|8208.9|8224.7|8209.7|8225.2|8210.2|8223.9|8208.9|3
1683256200000|2023-05-05 03:10:00|8228.2|8213.2|8229.4|8214.4|8229.4|8214.4|8228.2|8213.2|3
1683256500000|2023-05-05 03:15:00|8227.8|8212.8|8229.7|8214.7|8230.2|8215.2|8227.7|8212.7|1
1683256800000|2023-05-05 03:20:00|8226.2|8211.2|8226.9|8211.9|8230.8|8215.8|8226.2|8211.2|2
1683257100000|2023-05-05 03:25:00|8228.8|8213.8|8228.3|8213.3|8228.8|8213.8|8227.8|8212.8|2
1683257400000|2023-05-05 03:30:00|8231.8|8216.8|8242.8|8227.8|8244.3|8229.3|8231.8|8216.8|8
1683257700000|2023-05-05 03:35:00|8242.4|8227.4|8244.3|8229.3|8244.3|8229.3|8242.3|8227.3|0
1683258000000|2023-05-05 03:40:00|8244.8|8229.8|8247|8232|8249.2|8234.2|8244.8|8229.8|4
1683258300000|2023-05-05 03:45:00|8249.2|8234.2|8251.2|8236.2|8251.2|8236.2|8243.9|8228.9|8
1683258600000|2023-05-05 03:50:00|8249.6|8234.6|8248.3|8233.3|8251.2|8236.2|8246.2|8231.2|3
1683258900000|2023-05-05 03:55:00|8246.7|8231.7|8247.1|8232.1|8247.1|8232.1|8246.2|8231.2|1
1683259200000|2023-05-05 04:00:00|8245.3|8230.3|8248|8233|8248|8233|8244.8|8229.8|0
1683259500000|2023-05-05 04:05:00|8246.8|8231.8|8245.8|8230.8|8246.8|8231.8|8245.8|8230.8|1
1683259800000|2023-05-05 04:10:00|8247.1|8232.1|8245.8|8230.8|8247.1|8232.1|8245.8|8230.8|1
1683260100000|2023-05-05 04:15:00|8245.4|8230.4|8246.2|8231.2|8246.2|8231.2|8245.3|8230.3|0
1683260400000|2023-05-05 04:20:00|8245.8|8230.8|8247.5|8232.5|8247.5|8232.5|8245.8|8230.8|0
1683260700000|2023-05-05 04:25:00|8247.9|8232.9|8248.8|8233.8|8249.6|8234.6|8247.5|8232.5|0
1683261000000|2023-05-05 04:30:00|8248.4|8233.4|8248.8|8233.8|8248.8|8233.8|8248.3|8233.3|0
1683261300000|2023-05-05 04:35:00|8245.5|8230.5|8248.8|8233.8|8249.8|8234.8|8242.8|8227.8|7
1683261600000|2023-05-05 04:40:00|8244.5|8229.5|8244.5|8229.5|8244.5|8229.5|8244.5|8229.5|2
1683261900000|2023-05-05 04:45:00|8244.1|8229.1|8249.8|8234.8|8250.2|8235.2|8244.1|8229.1|5
1683262200000|2023-05-05 04:50:00|8251.2|8236.2|8242|8227|8251.7|8236.7|8242|8227|33
1683262500000|2023-05-05 04:55:00|8241.5|8226.5|8242.5|8227.5|8243|8228|8241.5|8226.5|0
1683262800000|2023-05-05 05:00:00|8242.7|8227.7|8249.3|8234.3|8251.7|8236.7|8242.7|8227.7|8
1683263100000|2023-05-05 05:05:00|8248.9|8233.9|8248.3|8233.3|8251.2|8236.2|8247.8|8232.8|8
1683263400000|2023-05-05 05:10:00|8248.7|8233.7|8249.7|8234.7|8250|8235|8248.3|8233.3|0
1683263700000|2023-05-05 05:15:00|8249.3|8234.3|8248.4|8233.4|8249.7|8234.7|8244.5|8229.5|2
1683264000000|2023-05-05 05:20:00|8248|8233|8248|8233|8248.4|8233.4|8247|8232|1
1683264300000|2023-05-05 05:25:00|8248.2|8233.2|8255.2|8240.2|8255.2|8240.2|8248.2|8233.2|7
1683264600000|2023-05-05 05:30:00|8255.6|8240.6|8254.8|8239.8|8260.9|8245.9|8252.9|8237.9|14
1683264900000|2023-05-05 05:35:00|8255.6|8240.6|8250|8235|8255.8|8240.8|8249.9|8234.9|4
1683265200000|2023-05-05 05:40:00|8250.1|8235.1|8246.6|8231.6|8250.1|8235.1|8241.8|8226.8|23
1683265500000|2023-05-05 05:45:00|8247.1|8232.1|8261.4|8246.4|8261.9|8246.9|8246.6|8231.6|17
1683265800000|2023-05-05 05:50:00|8258|8243|8261.1|8246.1|8262.4|8247.4|8258|8243|10
1683266100000|2023-05-05 05:55:00|8261|8246|8257.5|8242.5|8263|8248|8257.5|8242.5|8
1683266400000|2023-05-05 06:00:00|8257.7|8242.7|8266.9|8251.9|8266.9|8251.9|8257.7|8242.7|16
1683266700000|2023-05-05 06:05:00|8266.1|8251.1|8293|8278|8311.3|8290.7|8263.5|8248.5|39
1683267000000|2023-05-05 06:10:00|8293.4|8278.4|8291.4|8276.4|8295.1|8280.1|8289|8274|12
1683267300000|2023-05-05 06:15:00|8291.8|8276.8|8312.5|8297.5|8313.1|8298.1|8291.8|8276.8|28
1683267600000|2023-05-05 06:20:00|8312.9|8297.9|8316.1|8301.1|8320.4|8305.4|8312|8297|37
1683267900000|2023-05-05 06:25:00|8315.7|8300.7|8326.9|8311.9|8333|8318|8313.9|8298.9|47
1683268200000|2023-05-05 06:30:00|8326.8|8311.8|8333.2|8318.2|8335.6|8320.6|8326.8|8311.8|24
1683268500000|2023-05-05 06:35:00|8333.1|8318.1|8339.8|8324.8|8345.7|8330.7|8333.1|8318.1|43
1683268800000|2023-05-05 06:40:00|8341.8|8326.8|8346.1|8331.1|8346.1|8331.1|8339.3|8324.3|17
1683269100000|2023-05-05 06:45:00|8345.7|8330.7|8342.6|8327.6|8345.7|8330.7|8333.5|8318.5|11
1683269400000|2023-05-05 06:50:00|8343.5|8328.5|8346.1|8331.1|8346.1|8331.1|8338.7|8323.7|35
1683269700000|2023-05-05 06:55:00|8348.7|8333.7|8350.9|8335.9|8363.2|8348.2|8347.4|8332.4|21
1683270000000|2023-05-05 07:00:00|8350.8|8335.8|8343|8328|8354.6|8339.6|8342.9|8327.9|13
1683270300000|2023-05-05 07:05:00|8342.9|8327.9|8339.9|8324.9|8349.7|8334.7|8329|8314|40
1683270600000|2023-05-05 07:10:00|8340.2|8325.2|8355.8|8340.8|8357.9|8342.9|8340.2|8325.2|41
1683270900000|2023-05-05 07:15:00|8356.2|8341.2|8368|8353|8368.7|8353.7|8356.1|8341.1|31
1683271200000|2023-05-05 07:20:00|8367.9|8352.9|8372.2|8357.2|8383.7|8368.7|8367.9|8352.9|81
1683271500000|2023-05-05 07:25:00|8371.7|8356.7|8373.1|8358.1|8373.1|8358.1|8367|8352|22
1683271800000|2023-05-05 07:30:00|8373.7|8358.7|8387|8372|8388.2|8373.2|8373.7|8358.7|48
1683272100000|2023-05-05 07:35:00|8386.8|8371.8|8386.4|8371.4|8388.5|8373.5|8379.5|8364.5|26
1683272400000|2023-05-05 07:40:00|8385.9|8370.9|8379.8|8364.8|8388.8|8373.8|8374.2|8359.2|18
1683272700000|2023-05-05 07:45:00|8378.8|8363.8|8384.5|8369.5|8384.5|8369.5|8376.3|8361.3|17
1683273000000|2023-05-05 07:50:00|8384|8369|8386.5|8371.5|8387|8372|8382.5|8367.5|8
1683273300000|2023-05-05 07:55:00|8386|8371|8383.5|8368.5|8386|8371|8378.2|8363.2|16
1683273600000|2023-05-05 08:00:00|8383.9|8368.9|8381|8366|8385.9|8370.9|8378.8|8363.8|28
1683273900000|2023-05-05 08:05:00|8380.5|8365.5|8388.6|8373.6|8389.2|8374.2|8380|8365|32
1683274200000|2023-05-05 08:10:00|8388.7|8373.7|8394.2|8379.2|8397.6|8382.6|8387.6|8372.6|137
1683274500000|2023-05-05 08:15:00|8393.7|8378.7|8385|8370|8397.9|8382.9|8384.7|8369.7|39
1683274800000|2023-05-05 08:20:00|8384.7|8369.7|8361.2|8346.2|8385.6|8370.6|8352.2|8337.2|90
1683275100000|2023-05-05 08:25:00|8362|8347|8367.6|8352.6|8367.6|8352.6|8361.6|8346.6|23
1683275400000|2023-05-05 08:30:00|8365.1|8350.1|8356.9|8341.9|8365.1|8350.1|8355.4|8340.4|13
1683275700000|2023-05-05 08:35:00|8355.9|8340.9|8358.6|8343.6|8360.3|8345.3|8355|8340|15
1683276000000|2023-05-05 08:40:00|8358.7|8343.7|8362.6|8347.6|8362.6|8347.6|8358.7|8343.7|1
1683276300000|2023-05-05 08:45:00|8362.8|8347.8|8363.8|8348.8|8364.9|8349.9|8362.8|8347.8|11
1683276600000|2023-05-05 08:50:00|8365.8|8350.8|8381.9|8366.9|8384|8369|8365.8|8350.8|23
1683276900000|2023-05-05 08:55:00|8381.7|8366.7|8378|8363|8384.9|8369.9|8375|8360|27
1683277200000|2023-05-05 09:00:00|8378.1|8363.1|8378|8363|8379.9|8364.9|8373.4|8358.4|8
1683277500000|2023-05-05 09:05:00|8377.5|8362.5|8372.1|8357.1|8377.5|8362.5|8368.3|8353.3|40
1683277800000|2023-05-05 09:10:00|8374.1|8359.1|8376.8|8361.8|8377.7|8362.7|8373.7|8358.7|5
1683278100000|2023-05-05 09:15:00|8377.3|8362.3|8374.7|8359.7|8379.7|8364.7|8374.7|8359.7|2
1683278400000|2023-05-05 09:20:00|8374.9|8359.9|8335.9|8320.9|8374.9|8359.9|8332.3|8317.3|62
1683278700000|2023-05-05 09:25:00|8336.3|8321.3|8344.2|8329.2|8344.2|8329.2|8332.6|8317.6|29
1683279000000|2023-05-05 09:30:00|8344.4|8329.4|8340.8|8325.8|8350.4|8335.4|8336.8|8321.8|33
1683279300000|2023-05-05 09:35:00|8339.8|8324.8|8344.3|8329.3|8347.4|8332.4|8339.8|8324.8|8
1683279600000|2023-05-05 09:40:00|8344.8|8329.8|8350.5|8335.5|8351.5|8336.5|8344.3|8329.3|2
1683279900000|2023-05-05 09:45:00|8350.9|8335.9|8346.6|8331.6|8351.7|8336.7|8344.9|8329.9|21
1683280200000|2023-05-05 09:50:00|8346.2|8331.2|8345|8330|8350.4|8335.4|8344.2|8329.2|22
1683280500000|2023-05-05 09:55:00|8344.7|8329.7|8342.4|8327.4|8346.7|8331.7|8336.9|8321.9|11
1683280800000|2023-05-05 10:00:00|8342.8|8327.8|8337.3|8322.3|8344|8329|8336.8|8321.8|4
1683281100000|2023-05-05 10:05:00|8336.9|8321.9|8342.4|8327.4|8344.7|8329.7|8336.8|8321.8|5
1683281400000|2023-05-05 10:10:00|8342.2|8327.2|8343.2|8328.2|8344.5|8329.5|8340.9|8325.9|7
1683281700000|2023-05-05 10:15:00|8342.8|8327.8|8341.8|8326.8|8347.7|8332.7|8340.3|8325.3|18
1683282000000|2023-05-05 10:20:00|8343.1|8328.1|8356.6|8341.6|8359.1|8344.1|8336.2|8321.2|56
1683282300000|2023-05-05 10:25:00|8356.7|8341.7|8368.4|8353.4|8370.6|8355.6|8355.2|8340.2|31
1683282600000|2023-05-05 10:30:00|8368.9|8353.9|8371.9|8356.9|8373.3|8358.3|8367.2|8352.2|18
1683282900000|2023-05-05 10:35:00|8371.5|8356.5|8372.4|8357.4|8372.4|8357.4|8365.2|8350.2|9
1683283200000|2023-05-05 10:40:00|8372|8357|8371.1|8356.1|8372.5|8357.5|8368.6|8353.6|21
1683283500000|2023-05-05 10:45:00|8370.6|8355.6|8371.1|8356.1|8371.5|8356.5|8367.1|8352.1|14
1683283800000|2023-05-05 10:50:00|8372.9|8357.9|8364.9|8349.9|8372.9|8357.9|8364.9|8349.9|22
1683284100000|2023-05-05 10:55:00|8364.4|8349.4|8367.8|8352.8|8369.3|8354.3|8363.9|8348.9|18
1683284400000|2023-05-05 11:00:00|8367.3|8352.3|8373.8|8358.8|8374.3|8359.3|8366.3|8351.3|28
1683284700000|2023-05-05 11:05:00|8374.4|8359.4|8383.3|8368.3|8392.3|8377.3|8374.4|8359.4|43
1683285000000|2023-05-05 11:10:00|8382.9|8367.9|8379.1|8364.1|8384.6|8369.6|8377.6|8362.6|18
1683285300000|2023-05-05 11:15:00|8382.1|8367.1|8385.9|8370.9|8390.5|8375.5|8382.1|8367.1|11
1683285600000|2023-05-05 11:20:00|8386.4|8371.4|8388.9|8373.9|8393.5|8378.5|8386.4|8371.4|37
1683285900000|2023-05-05 11:25:00|8389|8374|8404.1|8389.1|8407.7|8392.7|8389|8374|171
1683286200000|2023-05-05 11:30:00|8404.6|8389.6|8405.3|8390.3|8408.9|8393.9|8402.2|8387.2|64
1683286500000|2023-05-05 11:35:00|8406.2|8391.2|8410.2|8395.2|8417.9|8402.9|8404.8|8389.8|236
1683286800000|2023-05-05 11:40:00|8410.7|8395.7|8436.5|8421.5|8439.7|8424.7|8410.7|8395.7|234
1683287100000|2023-05-05 11:45:00|8436.6|8421.6|8423.2|8408.2|8441.7|8426.7|8421|8406|203
1683287400000|2023-05-05 11:50:00|8423.5|8408.5|8405.5|8390.5|8427.1|8412.1|8404.2|8389.2|231
1683287700000|2023-05-05 11:55:00|8405.9|8390.9|8378.4|8363.4|8405.9|8390.9|8378.4|8363.4|97
1683288000000|2023-05-05 12:00:00|8378.8|8363.8|8389.1|8374.1|8404.2|8389.2|8378.8|8363.8|197
1683288300000|2023-05-05 12:05:00|8389.5|8374.5|8395|8380|8404.7|8389.7|8389.5|8374.5|221
1683288600000|2023-05-05 12:10:00|8395.1|8380.1|8396.8|8381.8|8405.1|8390.1|8393|8378|164
1683288900000|2023-05-05 12:15:00|8389.9|8374.9|8397.9|8382.9|8400.9|8385.9|8389.6|8374.6|91
1683289200000|2023-05-05 12:20:00|8398.4|8383.4|8402.6|8387.6|8402.6|8387.6|8383.6|8368.6|105
1683289500000|2023-05-05 12:25:00|8402.1|8387.1|8419|8404|8419.3|8404.3|8399.3|8384.3|277
1683289800000|2023-05-05 12:30:00|8419.1|8404.1|8409.7|8394.7|8433.1|8418.1|8406.6|8391.6|499
1683290100000|2023-05-05 12:35:00|8410.2|8395.2|8395.2|8380.2|8416.3|8401.3|8393.2|8378.2|160
1683290400000|2023-05-05 12:40:00|8394.8|8379.8|8426.5|8411.5|8426.9|8411.9|8386.9|8371.9|374
1683290700000|2023-05-05 12:45:00|8426.9|8411.9|8404.2|8389.2|8429.3|8414.3|8403.1|8388.1|187
1683291000000|2023-05-05 12:50:00|8405|8390|8408.1|8393.1|8414.5|8399.5|8401.6|8386.6|81
1683291300000|2023-05-05 12:55:00|8407.7|8392.7|8414.4|8399.4|8417|8402|8404.2|8389.2|90
1683291600000|2023-05-05 13:00:00|8414|8399|8414.1|8399.1|8423.2|8408.2|8404.6|8389.6|173
1683291900000|2023-05-05 13:05:00|8414.6|8399.6|8422.9|8407.9|8424.8|8409.8|8414.6|8399.6|124
1683292200000|2023-05-05 13:10:00|8422.8|8407.8|8414.3|8399.3|8425.8|8410.8|8414.3|8399.3|191
1683292500000|2023-05-05 13:15:00|8414.1|8399.1|8397.8|8382.8|8414.1|8399.1|8396.8|8381.8|130
1683292800000|2023-05-05 13:20:00|8397.7|8382.7|8374.1|8359.1|8398.6|8383.6|8369.3|8354.3|163
1683293100000|2023-05-05 13:25:00|8372.8|8357.8|8346.5|8331.5|8381.8|8366.8|8339.6|8324.6|294
1683293400000|2023-05-05 13:30:00|8346.9|8331.9|8353.2|8338.2|8379|8364|8295.5|8280.5|564
1683293700000|2023-05-05 13:35:00|8353.7|8338.7|8353.2|8338.2|8366.8|8351.8|8337.4|8322.4|246
1683294000000|2023-05-05 13:40:00|8352.4|8337.4|8366.6|8351.6|8368.4|8353.4|8352.4|8337.4|231
1683294300000|2023-05-05 13:45:00|8366.2|8351.2|8371.8|8356.8|8382.1|8367.1|8366.2|8351.2|149
1683294600000|2023-05-05 13:50:00|8371.3|8356.3|8372.6|8357.6|8383.3|8368.3|8364.5|8349.5|134
1683294900000|2023-05-05 13:55:00|8371.4|8356.4|8363|8348|8376.4|8361.4|8358.9|8343.9|136
1683295200000|2023-05-05 14:00:00|8363.4|8348.4|8366.6|8351.6|8385.7|8370.7|8361.1|8346.1|144
1683295500000|2023-05-05 14:05:00|8367.1|8352.1|8386.1|8371.1|8386.9|8371.9|8367.1|8352.1|62
1683295800000|2023-05-05 14:10:00|8386.9|8371.9|8380|8365|8388.3|8373.3|8378.4|8363.4|136
1683296100000|2023-05-05 14:15:00|8379.5|8364.5|8375.6|8360.6|8387.7|8372.7|8372.7|8357.7|138
1683296400000|2023-05-05 14:20:00|8377.1|8362.1|8349.3|8334.3|8381.7|8366.7|8347.4|8332.4|174
1683296700000|2023-05-05 14:25:00|8348.9|8333.9|8338.8|8323.8|8357.3|8342.3|8334.4|8319.4|172
1683297000000|2023-05-05 14:30:00|8339.6|8324.6|8370|8355|8386.5|8371.5|8339.6|8324.6|507
1683297300000|2023-05-05 14:35:00|8370.4|8355.4|8367.7|8352.7|8389.6|8374.6|8360.6|8345.6|308
1683297600000|2023-05-05 14:40:00|8368.2|8353.2|8382.5|8367.5|8383|8368|8363.2|8348.2|105
1683297900000|2023-05-05 14:45:00|8383.4|8368.4|8375.3|8360.3|8387.5|8372.5|8375.3|8360.3|225
1683298200000|2023-05-05 14:50:00|8375|8360|8368.7|8353.7|8377.6|8362.6|8363.2|8348.2|238
1683298500000|2023-05-05 14:55:00|8366.3|8351.3|8374.9|8359.9|8376.8|8361.8|8362.2|8347.2|153
1683298800000|2023-05-05 15:00:00|8376.2|8361.2|8374.2|8359.2|8378.9|8363.9|8362.6|8347.6|333
1683299100000|2023-05-05 15:05:00|8373.8|8358.8|8378.7|8363.7|8384.3|8369.3|8371|8356|292
1683299400000|2023-05-05 15:10:00|8378.2|8363.2|8365.5|8350.5|8378.2|8363.2|8360.9|8345.9|307
1683299700000|2023-05-05 15:15:00|8366|8351|8365.9|8350.9|8371.4|8356.4|8356.8|8341.8|195
1683300000000|2023-05-05 15:20:00|8366|8351|8368.9|8353.9|8369.8|8354.8|8359.6|8344.6|96
1683300300000|2023-05-05 15:25:00|8370.6|8355.6|8381.9|8366.9|8386.4|8371.4|8370.5|8355.5|205
1683300600000|2023-05-05 15:30:00|8384.3|8369.3|8381|8366|8386|8371|8372.3|8357.3|130
1683300900000|2023-05-05 15:35:00|8381.4|8366.4|8375.9|8360.9|8383|8368|8371.1|8356.1|176
1683301200000|2023-05-05 15:40:00|8376.4|8361.4|8385.4|8370.4|8385.5|8370.5|8375.8|8360.8|106
1683301500000|2023-05-05 15:45:00|8384.2|8369.2|8385.4|8370.4|8390.3|8375.3|8382|8367|140
1683301800000|2023-05-05 15:50:00|8383.4|8368.4|8391|8376|8392.6|8377.6|8381.1|8366.1|230
1683302100000|2023-05-05 15:55:00|8391.1|8376.1|8387.3|8372.3|8391.7|8376.7|8385.5|8370.5|101
1683302400000|2023-05-05 16:00:00|8387.2|8372.2|8393|8378|8399.4|8384.4|8387.2|8372.2|121
1683302700000|2023-05-05 16:05:00|8393.1|8378.1|8404|8389|8405.3|8390.3|8393.1|8378.1|144
1683303000000|2023-05-05 16:10:00|8404.5|8389.5|8405.7|8390.7|8406.2|8391.2|8402.4|8387.4|113
1683303300000|2023-05-05 16:15:00|8405.3|8390.3|8414.4|8399.4|8414.4|8399.4|8400.8|8385.8|183
1683303600000|2023-05-05 16:20:00|8413.9|8398.9|8419.5|8404.5|8419.5|8404.5|8412.1|8397.1|153
1683303900000|2023-05-05 16:25:00|8419.6|8404.6|8423.7|8408.7|8423.7|8408.7|8418.6|8403.6|152
1683304200000|2023-05-05 16:30:00|8423.3|8408.3|8416.3|8401.3|8427.8|8412.8|8414.5|8399.5|199
1683304500000|2023-05-05 16:35:00|8415.5|8400.5|8417.3|8402.3|8421.5|8406.5|8410.9|8395.9|135
1683304800000|2023-05-05 16:40:00|8417.8|8402.8|8417.3|8402.3|8424.4|8409.4|8416.7|8401.7|173
1683305100000|2023-05-05 16:45:00|8418.2|8403.2|8415.9|8400.9|8422.7|8407.7|8412.6|8397.6|144
1683305400000|2023-05-05 16:50:00|8415.8|8400.8|8417.7|8402.7|8419.9|8404.9|8413.3|8398.3|109
1683305700000|2023-05-05 16:55:00|8419|8404|8429.6|8414.6|8430.2|8415.2|8417.6|8402.6|287
1683306000000|2023-05-05 17:00:00|8429.7|8414.7|8409.8|8394.8|8430.2|8415.2|8402.9|8387.9|241
1683306300000|2023-05-05 17:05:00|8410.2|8395.2|8417.1|8402.1|8428.8|8413.8|8405.9|8390.9|165
1683306600000|2023-05-05 17:10:00|8417.3|8402.3|8399.4|8384.4|8417.3|8402.3|8392.9|8377.9|116
1683306900000|2023-05-05 17:15:00|8399.8|8384.8|8403|8388|8405.7|8390.7|8395.1|8380.1|160
1683307200000|2023-05-05 17:20:00|8403.4|8388.4|8400.7|8385.7|8404.9|8389.9|8398.3|8383.3|78
1683307500000|2023-05-05 17:25:00|8401.2|8386.2|8405.2|8390.2|8406.1|8391.1|8394.5|8379.5|107
1683307800000|2023-05-05 17:30:00|8406.1|8391.1|8397.7|8382.7|8408.7|8393.7|8396.6|8381.6|203
1683308100000|2023-05-05 17:35:00|8398.5|8383.5|8379.9|8364.9|8398.5|8383.5|8375.7|8360.7|202
1683308400000|2023-05-05 17:40:00|8376.4|8361.4|8382.9|8367.9|8385.2|8370.2|8376.3|8361.3|102
1683308700000|2023-05-05 17:45:00|8382.4|8367.4|8389.8|8374.8|8393.9|8378.9|8382|8367|88
1683309000000|2023-05-05 17:50:00|8390.6|8375.6|8364.4|8349.4|8396.9|8381.9|8363.8|8348.8|157
1683309300000|2023-05-05 17:55:00|8364.3|8349.3|8341.1|8326.1|8369.7|8354.7|8335|8320|440
1683309600000|2023-05-05 18:00:00|8341.4|8326.4|8366.7|8351.7|8382.3|8367.3|8333.5|8318.5|349
1683309900000|2023-05-05 18:05:00|8367.2|8352.2|8389.9|8374.9|8390|8375|8363.3|8348.3|343
1683310200000|2023-05-05 18:10:00|8390.3|8375.3|8387.3|8372.3|8392.5|8377.5|8371.7|8356.7|1031
1683310500000|2023-05-05 18:15:00|8386.9|8371.9|8395.6|8380.6|8399.2|8384.2|8386.9|8371.9|405
1683507600000|2023-05-08 01:00:00|8370.9|8355.9|8376.6|8361.6|8379.1|8363.3|8329.2|8298.7|60
1683507900000|2023-05-08 01:05:00|8376.2|8361.2|8342.3|8327.3|8376.2|8361.2|8335.8|8320.8|47
1683508200000|2023-05-08 01:10:00|8341.6|8326.6|8334.2|8319.2|8341.6|8326.6|8326.1|8311.1|20
1683508500000|2023-05-08 01:15:00|8333.4|8318.4|8318.2|8303.2|8333.4|8318.4|8318.2|8303.2|8
1683508800000|2023-05-08 01:20:00|8316.8|8301.8|8323.4|8308.4|8323.9|8308.9|8316.8|8301.8|14
1683509100000|2023-05-08 01:25:00|8323.9|8308.9|8345.5|8330.5|8345.5|8330.5|8323.9|8308.9|17
1683509400000|2023-05-08 01:30:00|8345.9|8330.9|8319.6|8304.6|8352.3|8337.3|8319.3|8304.3|63
1683509700000|2023-05-08 01:35:00|8319.4|8304.4|8317.2|8302.2|8323.2|8308.2|8316.1|8301.1|20
1683510000000|2023-05-08 01:40:00|8317.9|8302.9|8322.7|8307.7|8325.3|8310.3|8315.2|8300.2|41
1683510300000|2023-05-08 01:45:00|8322.8|8307.8|8311.5|8296.5|8322.8|8307.8|8310.2|8295.2|16
1683510600000|2023-05-08 01:50:00|8308.5|8293.5|8313.5|8298.5|8316|8301|8301.6|8286.6|172
1683510900000|2023-05-08 01:55:00|8313.4|8298.4|8311.6|8296.6|8319.1|8304.1|8307|8292|104
1683511200000|2023-05-08 02:00:00|8312.8|8297.8|8318.1|8303.1|8318.9|8303.9|8307.5|8292.5|24
1683511500000|2023-05-08 02:05:00|8318.9|8303.9|8330.6|8315.6|8330.6|8315.6|8318.9|8303.9|4
1683511800000|2023-05-08 02:10:00|8330.2|8315.2|8329.6|8314.6|8334.4|8319.4|8329.6|8314.6|2
1683512100000|2023-05-08 02:15:00|8328.8|8313.8|8327.4|8312.4|8328.8|8313.8|8322.4|8307.4|2
1683512400000|2023-05-08 02:20:00|8325.7|8310.7|8323.3|8308.3|8325.7|8310.7|8322.1|8307.1|6
1683512700000|2023-05-08 02:25:00|8327|8312|8345.4|8330.4|8345.4|8330.4|8326.8|8311.8|17
1683513000000|2023-05-08 02:30:00|8346.5|8331.5|8349.4|8334.4|8353.1|8338.1|8346.5|8331.5|3
1683513300000|2023-05-08 02:35:00|8349|8334|8349|8334|8349.9|8334.9|8348.4|8333.4|0
1683513600000|2023-05-08 02:40:00|8349.4|8334.4|8343|8328|8349.4|8334.4|8342.7|8327.7|17
1683513900000|2023-05-08 02:45:00|8344.5|8329.5|8328.9|8313.9|8344.5|8329.5|8328.9|8313.9|11
1683514200000|2023-05-08 02:50:00|8326.5|8311.5|8326.8|8311.8|8326.8|8311.8|8320.9|8305.9|3
1683514500000|2023-05-08 02:55:00|8333.7|8308.7|8326.1|8311.1|8333.7|8312|8326.1|8307.6|0
1683514800000|2023-05-08 03:00:00|8326.4|8311.4|8328.8|8313.8|8335.7|8317.2|8326.1|8310.3|5
1683515400000|2023-05-08 03:10:00|8328.7|8313.7|8334.8|8319.8|8341.6|8320|8328.7|8313.7|4
1683516000000|2023-05-08 03:20:00|8334.7|8319.7|8343.6|8328.6|8346.6|8331.6|8334.7|8319.7|2
1683516300000|2023-05-08 03:25:00|8345.3|8330.3|8350.6|8335.6|8350.8|8335.8|8345.1|8330.1|2
1683516600000|2023-05-08 03:30:00|8350.3|8335.3|8350.1|8335.1|8350.3|8335.3|8349.8|8334.8|0
1683516900000|2023-05-08 03:35:00|8349.7|8334.7|8347.1|8332.1|8350.1|8335.1|8344.3|8329.3|5
1683517200000|2023-05-08 03:40:00|8346.6|8331.6|8345.1|8330.1|8346.6|8331.6|8344.6|8329.6|4
1683517500000|2023-05-08 03:45:00|8344.6|8329.6|8343.6|8328.6|8345.1|8330.1|8343.6|8328.6|5
1683517800000|2023-05-08 03:50:00|8344.6|8329.6|8344.6|8329.6|8344.6|8329.6|8343.1|8328.1|12
1683518100000|2023-05-08 03:55:00|8344.1|8329.1|8337.1|8322.1|8344.1|8329.1|8337.1|8322.1|6
1683518400000|2023-05-08 04:00:00|||||||||1
1683519600000|2023-05-08 04:20:00|8337.5|8322.5|8337.1|8322.1|8337.6|8322.6|8337.1|8322.1|0
1683519900000|2023-05-08 04:25:00|8337.4|8322.4|8335.3|8320.3|8337.6|8322.6|8324.3|8309.3|14
1683520200000|2023-05-08 04:30:00|8331.5|8316.5|8331.5|8316.5|8331.5|8316.5|8331.5|8316.5|2
1683520500000|2023-05-08 04:35:00|8332|8317|8335.8|8320.8|8335.8|8320.8|8331.5|8316.5|0
1683520800000|2023-05-08 04:40:00|8335.3|8320.3|8336.4|8321.4|8336.4|8321.4|8335.3|8320.3|0
1683521100000|2023-05-08 04:45:00|8336.8|8321.8|8336|8321|8337.1|8322.1|8336|8321|0
1683521400000|2023-05-08 04:50:00|8336.4|8321.4|8336.5|8321.5|8336.5|8321.5|8336.4|8321.4|0
1683521700000|2023-05-08 04:55:00|8339.4|8324.4|8339|8324|8340.3|8325.3|8339|8324|3
1683522000000|2023-05-08 05:00:00|8338.5|8323.5|8338.5|8323.5|8338.5|8323.5|8338.5|8323.5|0
1683523200000|2023-05-08 05:20:00|8336.6|8321.6|8337.4|8322.4|8337.4|8322.4|8335.3|8320.3|1
1683523500000|2023-05-08 05:25:00|8336.6|8321.6|8332.4|8317.4|8336.6|8321.6|8331.3|8316.3|1
1683523800000|2023-05-08 05:30:00|8334.3|8319.3|8339.1|8324.1|8342|8327|8332.5|8317.5|32
1683524100000|2023-05-08 05:35:00|8338.3|8323.3|8337.8|8322.8|8338.6|8323.6|8334.3|8319.3|1
1683524400000|2023-05-08 05:40:00|8337.3|8322.3|8338.6|8323.6|8339.6|8324.6|8336.3|8321.3|0
1683524700000|2023-05-08 05:45:00|8337.5|8322.5|8359.2|8344.2|8359.2|8344.2|8333.6|8318.6|18
1683525000000|2023-05-08 05:50:00|8359.5|8344.5|8373.6|8358.6|8373.6|8358.6|8359.5|8344.5|7
1683525300000|2023-05-08 05:55:00|8369.2|8354.2|8373.5|8358.5|8373.5|8358.5|8366.8|8351.8|3
1683525600000|2023-05-08 06:00:00|8373.2|8358.2|8375.8|8360.8|8376.2|8361.2|8373.2|8358.2|1
1683525900000|2023-05-08 06:05:00|8375.4|8360.4|8368.3|8353.3|8378.5|8363.5|8368.3|8353.3|14
1683526200000|2023-05-08 06:10:00|8368.6|8353.6|8376.8|8361.8|8376.8|8361.8|8361.2|8346.2|18
1683526500000|2023-05-08 06:15:00|8375.9|8360.9|8374.8|8359.8|8376.8|8361.8|8369.9|8354.9|7
1683526800000|2023-05-08 06:20:00|8374.9|8359.9|8372.5|8357.5|8379.9|8364.9|8372.5|8357.5|5
1683527100000|2023-05-08 06:25:00|8372.4|8357.4|8377.2|8362.2|8377.2|8362.2|8372.2|8357.2|7
1683527400000|2023-05-08 06:30:00|8377.4|8362.4|8384|8369|8386.4|8371.4|8377.4|8362.4|8
1683527700000|2023-05-08 06:35:00|8384.5|8369.5|8389.2|8374.2|8389.2|8374.2|8384|8369|5
1683528000000|2023-05-08 06:40:00|8386|8371|8391.5|8376.5|8391.5|8376.5|8382.3|8367.3|16
1683528300000|2023-05-08 06:45:00|8389.6|8374.6|8391.3|8376.3|8391.5|8376.5|8388.4|8373.4|6
1683528600000|2023-05-08 06:50:00|8389.8|8374.8|8390.2|8375.2|8391.5|8376.5|8386.2|8371.2|15
1683528900000|2023-05-08 06:55:00|8390|8375|8401.6|8386.6|8403|8388|8390|8375|12
1683529200000|2023-05-08 07:00:00|8401.7|8386.7|8401.3|8386.3|8404|8389|8393.5|8378.5|63
1683529500000|2023-05-08 07:05:00|8401.7|8386.7|8401.7|8386.7|8403.6|8388.6|8395|8380|14
1683529800000|2023-05-08 07:10:00|8399.7|8384.7|8403.6|8388.6|8405.5|8390.5|8399.3|8384.3|10
1683530100000|2023-05-08 07:15:00|8403.5|8388.5|8404.6|8389.6|8405.5|8390.5|8403.2|8388.2|24
1683530400000|2023-05-08 07:20:00|8403.6|8388.6|8396.2|8381.2|8406.5|8391.5|8396.2|8381.2|7
1683530700000|2023-05-08 07:25:00|8396.6|8381.6|8388.9|8373.9|8397.5|8382.5|8388.9|8373.9|4
1683531000000|2023-05-08 07:30:00|8389.7|8374.7|8398.6|8383.6|8398.6|8383.6|8389.3|8374.3|4
1683531300000|2023-05-08 07:35:00|8398.1|8383.1|8396.2|8381.2|8402.5|8387.5|8395.3|8380.3|4
1683531600000|2023-05-08 07:40:00|8395.8|8380.8|8389.6|8374.6|8395.8|8380.8|8382.2|8367.2|12
1683531900000|2023-05-08 07:45:00|8389.1|8374.1|8387.7|8372.7|8397.6|8382.6|8387.2|8372.2|10
1683532200000|2023-05-08 07:50:00|8387.3|8372.3|8378.3|8363.3|8387.3|8372.3|8376.3|8361.3|33
1683532500000|2023-05-08 07:55:00|8378.7|8363.7|8381.6|8366.6|8381.6|8366.6|8378.3|8363.3|1
1683532800000|2023-05-08 08:00:00|8389.6|8374.6|8389.4|8374.4|8391.1|8376.1|8386.2|8371.2|13
1683533100000|2023-05-08 08:05:00|8389.8|8374.8|8393.9|8378.9|8400.7|8385.7|8389.8|8374.8|10
1683533400000|2023-05-08 08:10:00|8389.9|8374.9|8392.4|8377.4|8395.3|8380.3|8388.5|8373.5|11
1683533700000|2023-05-08 08:15:00|8391.9|8376.9|8395.7|8380.7|8395.7|8380.7|8390.4|8375.4|2
1683534000000|2023-05-08 08:20:00|8395.3|8380.3|8400.2|8385.2|8401.2|8386.2|8389.4|8374.4|10
1683534300000|2023-05-08 08:25:00|8399.8|8384.8|8406.8|8391.8|8410.4|8395.4|8399.4|8384.4|6
1683534600000|2023-05-08 08:30:00|8405.3|8390.3|8403.7|8388.7|8405.3|8390.3|8394.8|8379.8|9
1683534900000|2023-05-08 08:35:00|8403.3|8388.3|8410.7|8395.7|8410.7|8395.7|8403.3|8388.3|4
1683535200000|2023-05-08 08:40:00|8410.4|8395.4|8408.1|8393.1|8411.2|8396.2|8408.1|8393.1|9
1683535500000|2023-05-08 08:45:00|8408.8|8393.8|8406.6|8391.6|8409.3|8394.3|8401.8|8386.8|31
1683535800000|2023-05-08 08:50:00|8409.9|8394.9|8399.6|8384.6|8409.9|8394.9|8398.7|8383.7|6
1683536100000|2023-05-08 08:55:00|8399.2|8384.2|8393.5|8378.5|8399.2|8384.2|8389.7|8374.7|11
1683536400000|2023-05-08 09:00:00|8392|8377|8408.2|8393.2|8408.2|8393.2|8392|8377|11
1683536700000|2023-05-08 09:05:00|8402.4|8387.4|8402.8|8387.8|8405|8390|8396.8|8381.8|18
1683537000000|2023-05-08 09:10:00|8402.7|8387.7|8401.7|8386.7|8406|8391|8401.2|8386.2|7
1683537300000|2023-05-08 09:15:00|8402.4|8387.4|8400.7|8385.7|8402.7|8387.7|8396|8381|9
1683537600000|2023-05-08 09:20:00|8400.6|8385.6|8393.8|8378.8|8400.6|8385.6|8393.6|8378.6|2
1683537900000|2023-05-08 09:25:00|8394.3|8379.3|8393.3|8378.3|8397.6|8382.6|8391|8376|6
1683538200000|2023-05-08 09:30:00|8393.6|8378.6|8400.8|8385.8|8402.1|8387.1|8393.6|8378.6|3
1683538500000|2023-05-08 09:35:00|8402.6|8387.6|8404.2|8389.2|8404.4|8389.4|8396.5|8381.5|17
1683538800000|2023-05-08 09:40:00|8402.6|8387.6|8399.3|8384.3|8402.6|8387.6|8398.3|8383.3|14
1683539100000|2023-05-08 09:45:00|8399.4|8384.4|8404.9|8389.9|8405|8390|8398.8|8383.8|9
1683539400000|2023-05-08 09:50:00|8405|8390|8404.4|8389.4|8408.7|8393.7|8403.5|8388.5|9
1683539700000|2023-05-08 09:55:00|8404|8389|8400.1|8385.1|8404|8389|8400.1|8385.1|7
1683540000000|2023-05-08 10:00:00|8401|8386|8404.5|8389.5|8407.2|8392.2|8399.3|8384.3|15
1683540300000|2023-05-08 10:05:00|8403.8|8388.8|8402.9|8387.9|8405.4|8390.4|8402.4|8387.4|8
1683540600000|2023-05-08 10:10:00|8404|8389|8403.1|8388.1|8404.3|8389.3|8401.9|8386.9|1
1683540900000|2023-05-08 10:15:00|8404.6|8389.6|8408.9|8393.9|8408.9|8393.9|8404.6|8389.6|5
1683541200000|2023-05-08 10:20:00|8405.6|8390.6|8404.2|8389.2|8408.5|8393.5|8402.6|8387.6|12
1683541500000|2023-05-08 10:25:00|8400.6|8385.6|8401.7|8386.7|8403.5|8388.5|8400.6|8385.6|2
1683541800000|2023-05-08 10:30:00|8400.5|8385.5|8406.6|8391.6|8406.6|8391.6|8400.5|8385.5|5
1683542100000|2023-05-08 10:35:00|8407.8|8392.8|8403.6|8388.6|8408.8|8393.8|8403|8388|12
1683542400000|2023-05-08 10:40:00|8400|8385|8406.8|8391.8|8407.5|8392.5|8400|8385|12
1683542700000|2023-05-08 10:45:00|8401.2|8386.2|8401|8386|8401.2|8386.2|8400.2|8385.2|1
1683543000000|2023-05-08 10:50:00|8399.7|8384.7|8404.3|8389.3|8409.1|8394.1|8398.7|8383.7|16
1683543300000|2023-05-08 10:55:00|8405.1|8390.1|8407|8392|8408.2|8393.2|8404|8389|13
1683543600000|2023-05-08 11:00:00|8406.6|8391.6|8403.9|8388.9|8406.6|8391.6|8403.4|8388.4|8
1683543900000|2023-05-08 11:05:00|8402.4|8387.4|8407.7|8392.7|8409.1|8394.1|8401.9|8386.9|4
1683544200000|2023-05-08 11:10:00|8408.6|8393.6|8409.9|8394.9|8411.5|8396.5|8408.6|8393.6|31
1683544500000|2023-05-08 11:15:00|8410|8395|8423|8408|8426.4|8411.4|8406.3|8391.3|62
1683544800000|2023-05-08 11:20:00|8418.4|8403.4|8415.5|8400.5|8418.4|8403.4|8410.5|8395.5|11
1683545100000|2023-05-08 11:25:00|8415.6|8400.6|8415.7|8400.7|8416.6|8401.6|8409.7|8394.7|14
1683545400000|2023-05-08 11:30:00|8416.1|8401.1|8418.5|8403.5|8420.4|8405.4|8416.1|8401.1|25
1683545700000|2023-05-08 11:35:00|8418.1|8403.1|8429.8|8414.8|8431.5|8416.5|8418.1|8403.1|40
1683546000000|2023-05-08 11:40:00|8430.1|8415.1|8448.1|8433.1|8449.5|8434.5|8429.8|8414.8|231
1683546300000|2023-05-08 11:45:00|8448.2|8433.2|8457.5|8442.5|8463.5|8448.5|8448.1|8433.1|141
1683546600000|2023-05-08 11:50:00|8458.2|8443.2|8452.5|8437.5|8462|8447|8448.1|8433.1|67
1683546900000|2023-05-08 11:55:00|8452.6|8437.6|8460|8445|8463.5|8448.5|8448.7|8433.7|79
1683547200000|2023-05-08 12:00:00|8460.3|8445.3|8429.2|8414.2|8471|8456|8426.5|8411.5|233
1683547500000|2023-05-08 12:05:00|8429|8414|8418.4|8403.4|8432.7|8417.7|8410.4|8395.4|97
1683547800000|2023-05-08 12:10:00|8419.4|8404.4|8402.9|8387.9|8432.6|8417.6|8400.9|8385.9|122
1683548100000|2023-05-08 12:15:00|8405.5|8390.5|8415.8|8400.8|8423.1|8408.1|8396.5|8381.5|102
1683548400000|2023-05-08 12:20:00|8414.8|8399.8|8414.7|8399.7|8421.5|8406.5|8408.3|8393.3|38
1683548700000|2023-05-08 12:25:00|8415.1|8400.1|8395.9|8380.9|8415.4|8400.4|8395.4|8380.4|58
1683549000000|2023-05-08 12:30:00|8395.5|8380.5|8383.9|8368.9|8405.8|8390.8|8372.5|8357.5|130
1683549300000|2023-05-08 12:35:00|8383.8|8368.8|8384|8369|8391.9|8376.9|8381.5|8366.5|33
1683549600000|2023-05-08 12:40:00|8383.3|8368.3|8379.8|8364.8|8388.1|8373.1|8377|8362|55
1683549900000|2023-05-08 12:45:00|8382.3|8367.3|8384|8369|8391.4|8376.4|8377.6|8362.6|45
1683550200000|2023-05-08 12:50:00|8384.1|8369.1|8385.2|8370.2|8390.7|8375.7|8378.9|8363.9|32
1683550500000|2023-05-08 12:55:00|8384.8|8369.8|8387.7|8372.7|8389.7|8374.7|8382|8367|29
1683550800000|2023-05-08 13:00:00|8387.3|8372.3|8403.5|8388.5|8404.2|8389.2|8374.2|8359.2|122
1683551100000|2023-05-08 13:05:00|8404|8389|8385|8370|8409.2|8394.2|8384.6|8369.6|72
1683551400000|2023-05-08 13:10:00|8385.1|8370.1|8407|8392|8407.9|8392.9|8382.2|8367.2|103
1683551700000|2023-05-08 13:15:00|8407.1|8392.1|8422.3|8407.3|8429.6|8414.6|8405.4|8390.4|88
1683552000000|2023-05-08 13:20:00|8421.9|8406.9|8431.9|8416.9|8431.9|8416.9|8421.6|8406.6|125
1683552300000|2023-05-08 13:25:00|8429|8414|8408.1|8393.1|8429|8414|8408|8393|128
1683552600000|2023-05-08 13:30:00|8409.5|8394.5|8400.1|8385.1|8433.4|8418.4|8400.1|8385.1|156
1683552900000|2023-05-08 13:35:00|8399.1|8384.1|8403.7|8388.7|8412|8397|8399.1|8384.1|76
1683553200000|2023-05-08 13:40:00|8403.3|8388.3|8412.7|8397.7|8418.9|8403.9|8401.2|8386.2|114
1683553500000|2023-05-08 13:45:00|8412.8|8397.8|8422.3|8407.3|8422.7|8407.7|8406.3|8391.3|92
1683553800000|2023-05-08 13:50:00|8421.1|8406.1|8401.7|8386.7|8433.4|8418.4|8398.8|8383.8|244
1683554100000|2023-05-08 13:55:00|8401.9|8386.9|8403.3|8388.3|8418.2|8403.2|8396.1|8381.1|73
1683554400000|2023-05-08 14:00:00|8402.9|8387.9|8418.4|8403.4|8423.6|8408.6|8402.3|8387.3|134
1683554700000|2023-05-08 14:05:00|8418.2|8403.2|8406.8|8391.8|8418.2|8403.2|8402.5|8387.5|68
1683555000000|2023-05-08 14:10:00|8406.5|8391.5|8408.1|8393.1|8417.8|8402.8|8402.5|8387.5|70
1683555300000|2023-05-08 14:15:00|8407.8|8392.8|8396.6|8381.6|8409.9|8394.9|8389|8374|79
1683555600000|2023-05-08 14:20:00|8396.5|8381.5|8383.2|8368.2|8407.9|8392.9|8381.8|8366.8|119
1683555900000|2023-05-08 14:25:00|8384.8|8369.8|8365.9|8350.9|8388.2|8373.2|8360.2|8345.2|128
1683556200000|2023-05-08 14:30:00|8366.1|8351.1|8344.1|8329.1|8379.1|8364.1|8344.1|8329.1|405
1683556500000|2023-05-08 14:35:00|8344|8329|8334|8319|8347.2|8332.2|8311.5|8296.5|347
1683556800000|2023-05-08 14:40:00|8335.1|8320.1|8340.3|8325.3|8346.6|8331.6|8333.2|8318.2|198
1683557100000|2023-05-08 14:45:00|8341.1|8326.1|8368.5|8353.5|8372.8|8357.8|8341.1|8326.1|143
1683557400000|2023-05-08 14:50:00|8368.1|8353.1|8356.5|8341.5|8373.8|8358.8|8344.3|8329.3|246
1683557700000|2023-05-08 14:55:00|8355.7|8340.7|8348.6|8333.6|8366.2|8351.2|8344.4|8329.4|157
1683558000000|2023-05-08 15:00:00|8347.6|8332.6|8353.2|8338.2|8365.2|8350.2|8347.2|8332.2|104
1683558300000|2023-05-08 15:05:00|8355.8|8340.8|8333.5|8318.5|8361.7|8346.7|8331|8316|182
1683558600000|2023-05-08 15:10:00|8333|8318|8335.7|8320.7|8351.5|8336.5|8326.2|8311.2|105
1683558900000|2023-05-08 15:15:00|8336|8321|8323.7|8308.7|8341.9|8326.9|8321.7|8306.7|63
1683559200000|2023-05-08 15:20:00|8322.3|8307.3|8347.2|8332.2|8347.2|8332.2|8315.1|8300.1|92
1683559500000|2023-05-08 15:25:00|8342.5|8327.5|8326|8311|8342.5|8327.5|8325|8310|62
1683559800000|2023-05-08 15:30:00|8326.5|8311.5|8329.2|8314.2|8342.1|8327.1|8317.2|8302.2|78
1683560100000|2023-05-08 15:35:00|8328.2|8313.2|8314.9|8299.9|8328.2|8313.2|8314.1|8299.1|76
1683560400000|2023-05-08 15:40:00|8315.2|8300.2|8324.9|8309.9|8333.3|8318.3|8312.4|8297.4|62
1683560700000|2023-05-08 15:45:00|8325.7|8310.7|8329.4|8314.4|8334.3|8319.3|8318.3|8303.3|77
1683561000000|2023-05-08 15:50:00|8329.7|8314.7|8337.5|8322.5|8339|8324|8328.2|8313.2|60
1683561300000|2023-05-08 15:55:00|8338|8323|8330|8315|8338|8323|8326.2|8311.2|46
1683561600000|2023-05-08 16:00:00|8329.4|8314.4|8340.8|8325.8|8347.8|8332.8|8328.9|8313.9|80
1683561900000|2023-05-08 16:05:00|8341.2|8326.2|8327.6|8312.6|8341.3|8326.3|8327.6|8312.6|79
1683562200000|2023-05-08 16:10:00|8327.1|8312.1|8329.3|8314.3|8354.9|8339.9|8323.3|8308.3|123
1683562500000|2023-05-08 16:15:00|8328.9|8313.9|8320.1|8305.1|8328.9|8313.9|8309.6|8294.6|95
1683562800000|2023-05-08 16:20:00|8319.6|8304.6|8334.6|8319.6|8337.9|8322.9|8319.6|8304.6|118
1683563100000|2023-05-08 16:25:00|8333.9|8318.9|8345.1|8330.1|8348.7|8333.7|8330.2|8315.2|70
1683563400000|2023-05-08 16:30:00|8345|8330|8361.4|8346.4|8369.3|8354.3|8345|8330|141
1683563700000|2023-05-08 16:35:00|8359.9|8344.9|8345.5|8330.5|8361|8346|8344.7|8329.7|104
1683564000000|2023-05-08 16:40:00|8346.6|8331.6|8343.2|8328.2|8346.9|8331.9|8332.7|8317.7|55
1683564300000|2023-05-08 16:45:00|8343.4|8328.4|8347.2|8332.2|8349.5|8334.5|8342.4|8327.4|61
1683564600000|2023-05-08 16:50:00|8347.1|8332.1|8354.9|8339.9|8355.6|8340.6|8345.7|8330.7|49
1683564900000|2023-05-08 16:55:00|8357.1|8342.1|8352.1|8337.1|8360|8345|8351.7|8336.7|94
1683565200000|2023-05-08 17:00:00|8352.2|8337.2|8343.6|8328.6|8359.1|8344.1|8337.4|8322.4|81
1683565500000|2023-05-08 17:05:00|8344|8329|8336.2|8321.2|8348.3|8333.3|8335.7|8320.7|60
1683565800000|2023-05-08 17:10:00|8335.7|8320.7|8346.8|8331.8|8348.6|8333.6|8333.2|8318.2|63
1683566100000|2023-05-08 17:15:00|8347.3|8332.3|8336.5|8321.5|8348.7|8333.7|8335.5|8320.5|107
1683566400000|2023-05-08 17:20:00|8336.2|8321.2|8339.1|8324.1|8345.8|8330.8|8334.7|8319.7|99
1683566700000|2023-05-08 17:25:00|8339.9|8324.9|8336.7|8321.7|8349.2|8334.2|8335.9|8320.9|109
1683567000000|2023-05-08 17:30:00|8338.4|8323.4|8340.4|8325.4|8348.3|8333.3|8338.3|8323.3|105
1683567300000|2023-05-08 17:35:00|8339.7|8324.7|8341.3|8326.3|8343.8|8328.8|8332.1|8317.1|101
1683567600000|2023-05-08 17:40:00|8342.4|8327.4|8332.9|8317.9|8348.7|8333.7|8330.9|8315.9|41
1683567900000|2023-05-08 17:45:00|8332.4|8317.4|8342.9|8327.9|8343.2|8328.2|8329.6|8314.6|97
1683568200000|2023-05-08 17:50:00|8342.6|8327.6|8344.9|8329.9|8354.4|8339.4|8334.8|8319.8|89
1683568500000|2023-05-08 17:55:00|8344.3|8329.3|8333.8|8318.8|8346.4|8331.4|8331.4|8316.4|91
1683568800000|2023-05-08 18:00:00|8331.5|8316.5|8329.5|8314.5|8335.8|8320.8|8315.3|8300.3|182
1683569100000|2023-05-08 18:05:00|8330.5|8315.5|8345.1|8330.1|8349.5|8334.5|8326.7|8311.7|346
1683569400000|2023-05-08 18:10:00|8343.8|8328.8|8326.7|8311.7|8352.8|8337.8|8325.7|8310.7|968
1683569700000|2023-05-08 18:15:00|8327.6|8312.6|8318.8|8303.8|8327.6|8312.6|8318.8|8303.8|357
1683594000000|2023-05-09 01:00:00|8312.3|8297.3|8293.2|8278.2|8314.2|8299.2|8265.4|8239.1|118
1683594300000|2023-05-09 01:05:00|8290.7|8275.7|8296.6|8281.6|8300.1|8285.1|8283.3|8268.3|9
1683594600000|2023-05-09 01:10:00|8297|8282|8296.2|8281.2|8304.2|8289.2|8293.6|8278.6|138
1683594900000|2023-05-09 01:15:00|8295.8|8280.8|8291|8276|8302|8287|8286.6|8271.6|29
1683595200000|2023-05-09 01:20:00|8291.1|8276.1|8272.8|8257.8|8291.2|8276.2|8269.6|8254.6|33
1683595500000|2023-05-09 01:25:00|8273|8258|8277.3|8262.3|8279.7|8264.7|8268.5|8253.5|90
1683595800000|2023-05-09 01:30:00|8277|8262|8272.3|8257.3|8287|8272|8272.2|8257.2|25
1683596100000|2023-05-09 01:35:00|8272|8257|8268.9|8253.9|8273.4|8258.4|8265.6|8250.6|245
1683596400000|2023-05-09 01:40:00|8268.2|8253.2|8229.9|8214.9|8268.2|8253.2|8227.4|8212.4|149
1683596700000|2023-05-09 01:45:00|8229.5|8214.5|8237.8|8222.8|8237.8|8222.8|8223.2|8208.2|107
1683597000000|2023-05-09 01:50:00|8238.4|8223.4|8227.8|8212.8|8250.7|8235.7|8227.6|8212.6|60
1683597300000|2023-05-09 01:55:00|8228.1|8213.1|8233.5|8218.5|8236.5|8221.5|8228.1|8213.1|56
1683597600000|2023-05-09 02:00:00|8233.1|8218.1|8216.5|8201.5|8233.2|8218.2|8216.5|8201.5|46
1683597900000|2023-05-09 02:05:00|8213.4|8198.4|8220|8205|8220|8205|8213.4|8198.4|27
1683598200000|2023-05-09 02:10:00|8221.5|8206.5|8235.8|8220.8|8237.9|8222.9|8219.8|8204.8|8
1683598500000|2023-05-09 02:15:00|8235.4|8220.4|8232.9|8217.9|8241.6|8226.6|8232.9|8217.9|11
1683598800000|2023-05-09 02:20:00|8233.1|8218.1|8233.1|8218.1|8233.1|8218.1|8233.1|8218.1|0
1683599100000|2023-05-09 02:25:00|8233.5|8218.5|8235|8220|8235|8220|8233.5|8218.5|0
1683599400000|2023-05-09 02:30:00|8234.9|8219.9|8241|8226|8241.4|8226.4|8234.9|8219.9|4
1683599700000|2023-05-09 02:35:00|8239.9|8224.9|8241.2|8226.2|8241.2|8226.2|8238.7|8223.7|4
1683600000000|2023-05-09 02:40:00|8240.1|8225.1|8238|8223|8241.2|8226.2|8238|8223|3
1683600300000|2023-05-09 02:45:00|8237.3|8222.3|8240.7|8225.7|8241|8226|8236.8|8221.8|10
1683600600000|2023-05-09 02:50:00|8242.6|8227.6|8239.5|8224.5|8242.6|8227.6|8236.6|8221.6|17
1683600900000|2023-05-09 02:55:00|8237.5|8222.5|8237.1|8222.1|8237.5|8222.5|8232|8217|10
1683601200000|2023-05-09 03:00:00|8232|8217|8231.9|8216.9|8232.2|8217.2|8229|8214|3
1683601500000|2023-05-09 03:05:00|8229.9|8214.9|8233.9|8218.9|8233.9|8218.9|8229.4|8214.4|1
1683601800000|2023-05-09 03:10:00|8231.9|8216.9|8232.4|8217.4|8233.1|8218.1|8227.1|8212.1|7
1683602100000|2023-05-09 03:15:00|8231.2|8216.2|8230.1|8215.1|8231.2|8216.2|8229.2|8214.2|5
1683602400000|2023-05-09 03:20:00|8229.4|8214.4|8230|8215|8230|8215|8229.4|8214.4|2
1683602700000|2023-05-09 03:25:00|8229.6|8214.6|8226.9|8211.9|8229.6|8214.6|8226.5|8211.5|0
1683603000000|2023-05-09 03:30:00|8224.9|8209.9|8213.2|8198.2|8224.9|8209.9|8213.2|8198.2|35
1683603300000|2023-05-09 03:35:00|8212.9|8197.9|8202|8187|8217.9|8202.9|8202|8187|25
1683603600000|2023-05-09 03:40:00|8200.9|8185.9|8211|8196|8211|8196|8200.5|8185.5|4
1683603900000|2023-05-09 03:45:00|8210.6|8195.6|8205.1|8190.1|8211|8196|8205.1|8190.1|5
1683604200000|2023-05-09 03:50:00|8204.6|8189.6|8208.1|8193.1|8208.1|8193.1|8203.3|8188.3|3
1683604500000|2023-05-09 03:55:00|8207|8192|8206.6|8191.6|8213.9|8198.9|8206.1|8191.1|23
1683604800000|2023-05-09 04:00:00|8207.4|8192.4|8210.9|8195.9|8211.2|8196.2|8207.4|8192.4|2
1683605100000|2023-05-09 04:05:00|8210.7|8195.7|8211.2|8196.2|8211.2|8196.2|8210.7|8195.7|0
1683605400000|2023-05-09 04:10:00|8211.7|8196.7|8216.5|8201.5|8216.5|8201.5|8211.7|8196.7|10
1683605700000|2023-05-09 04:15:00|8217|8202|8215.1|8200.1|8217|8202|8214.2|8199.2|1
1683606000000|2023-05-09 04:20:00|8209.5|8194.5|8216.4|8201.4|8216.4|8201.4|8208.7|8193.7|41
1683606300000|2023-05-09 04:25:00|8216.1|8201.1|8213.1|8198.1|8216.1|8201.1|8213.1|8198.1|10
1683606600000|2023-05-09 04:30:00|8213.4|8198.4|8214.6|8199.6|8214.6|8199.6|8213.4|8198.4|3
1683606900000|2023-05-09 04:35:00|8214.2|8199.2|8214.7|8199.7|8214.7|8199.7|8214.2|8199.2|5
1683607500000|2023-05-09 04:45:00|8214.9|8199.9|8214.9|8199.9|8214.9|8199.9|8214.9|8199.9|0
1683607800000|2023-05-09 04:50:00|8215.2|8200.2|8215.4|8200.4|8215.4|8200.4|8215.2|8200.2|0
1683608100000|2023-05-09 04:55:00|8214.9|8199.9|8208.5|8193.5|8214.9|8199.9|8207|8192|2
1683608400000|2023-05-09 05:00:00|8207.5|8192.5|8207.5|8192.5|8207.5|8192.5|8207.5|8192.5|10
1683608700000|2023-05-09 05:05:00|8207|8192|8214.2|8199.2|8216.5|8201.5|8207|8192|15
1683609000000|2023-05-09 05:10:00|8214.1|8199.1|8211.6|8196.6|8214.1|8199.1|8209.7|8194.7|2
1683609300000|2023-05-09 05:15:00|8212|8197|8214|8199|8214.1|8199.1|8212|8197|0
1683609600000|2023-05-09 05:20:00|8213.5|8198.5|8213|8198|8215.5|8200.5|8213|8198|0
1683609900000|2023-05-09 05:25:00|8212|8197|8211|8196|8212|8197|8211|8196|2
1683610200000|2023-05-09 05:30:00|8210.7|8195.7|8210.2|8195.2|8212|8197|8208.5|8193.5|29
1683610500000|2023-05-09 05:35:00|8209.4|8194.4|8193.4|8178.4|8209.4|8194.4|8190.5|8175.5|56
1683610800000|2023-05-09 05:40:00|8194.1|8179.1|8189.4|8174.4|8196.4|8181.4|8182.8|8167.8|85
1683611100000|2023-05-09 05:45:00|8189|8174|8184.3|8169.3|8195.8|8180.8|8182.9|8167.9|19
1683611400000|2023-05-09 05:50:00|8183.2|8168.2|8169.3|8154.3|8184.8|8169.8|8164|8149|163
1683611700000|2023-05-09 05:55:00|8172.3|8157.3|8166.8|8151.8|8180.1|8165.1|8166.8|8151.8|22
1683612000000|2023-05-09 06:00:00|8168.3|8153.3|8174.8|8159.8|8174.8|8159.8|8161.3|8146.3|46
1683612300000|2023-05-09 06:05:00|8175.3|8160.3|8160.6|8145.6|8176.8|8161.8|8159.6|8144.6|12
1683612600000|2023-05-09 06:10:00|8161|8146|8163.5|8148.5|8166.6|8151.6|8161|8146|12
1683612900000|2023-05-09 06:15:00|8163.1|8148.1|8150.5|8135.5|8164.2|8149.2|8144.9|8129.9|81
1683613200000|2023-05-09 06:20:00|8151.6|8136.6|8156.2|8141.2|8156.7|8141.7|8144.7|8129.7|40
1683613500000|2023-05-09 06:25:00|8159.1|8144.1|8155.1|8140.1|8162.9|8147.9|8153.5|8138.5|22
1683613800000|2023-05-09 06:30:00|8155|8140|8171.9|8156.9|8174.4|8159.4|8152.6|8137.6|13
1683614100000|2023-05-09 06:35:00|8175.7|8160.7|8176.8|8161.8|8179.6|8164.6|8175.7|8160.7|9
1683614400000|2023-05-09 06:40:00|8176.3|8161.3|8163.8|8148.8|8176.3|8161.3|8155.3|8140.3|19
1683614700000|2023-05-09 06:45:00|8164.1|8149.1|8163.7|8148.7|8165.2|8150.2|8159.8|8144.8|7
1683615000000|2023-05-09 06:50:00|8163.8|8148.8|8172.4|8157.4|8175.4|8160.4|8163.4|8148.4|9
1683615300000|2023-05-09 06:55:00|8171.4|8156.4|8170.3|8155.3|8171.8|8156.8|8165.8|8150.8|10
1683615600000|2023-05-09 07:00:00|8169.2|8154.2|8160.2|8145.2|8169.3|8154.3|8160.2|8145.2|39
1683615900000|2023-05-09 07:05:00|8160.5|8145.5|8156.7|8141.7|8162.2|8147.2|8156.2|8141.2|16
1683616200000|2023-05-09 07:10:00|8156.3|8141.3|8164.5|8149.5|8164.7|8149.7|8154.7|8139.7|14
1683616500000|2023-05-09 07:15:00|8164.3|8149.3|8175.4|8160.4|8181.1|8166.1|8164|8149|46
1683616800000|2023-05-09 07:20:00|8176.3|8161.3|8180.1|8165.1|8183.1|8168.1|8174.8|8159.8|52
1683617100000|2023-05-09 07:25:00|8179.6|8164.6|8177.8|8162.8|8180.8|8165.8|8172.2|8157.2|15
1683617400000|2023-05-09 07:30:00|8175.4|8160.4|8172.3|8157.3|8177.8|8162.8|8171.4|8156.4|10
1683617700000|2023-05-09 07:35:00|8171.8|8156.8|8163.3|8148.3|8172.3|8157.3|8163.3|8148.3|8
1683618000000|2023-05-09 07:40:00|8161.4|8146.4|8172.3|8157.3|8172.3|8157.3|8158.8|8143.8|9
1683618300000|2023-05-09 07:45:00|8171.5|8156.5|8166.8|8151.8|8171.5|8156.5|8162.3|8147.3|12
1683618600000|2023-05-09 07:50:00|8166.2|8151.2|8165.3|8150.3|8173.2|8158.2|8165.3|8150.3|14
1683618900000|2023-05-09 07:55:00|8167.3|8152.3|8162.4|8147.4|8167.3|8152.3|8159.1|8144.1|7
1683619200000|2023-05-09 08:00:00|8162.1|8147.1|8160.1|8145.1|8171.5|8156.5|8156.8|8141.8|27
1683619500000|2023-05-09 08:05:00|8161.1|8146.1|8162.5|8147.5|8162.5|8147.5|8161.1|8146.1|1
1683619800000|2023-05-09 08:10:00|8161.6|8146.6|8151.9|8136.9|8163.1|8148.1|8151.9|8136.9|11
1683620100000|2023-05-09 08:15:00|8153|8138|8139.6|8124.6|8153.7|8138.7|8138.3|8123.3|44
1683620400000|2023-05-09 08:20:00|8139.1|8124.1|8141.9|8126.9|8144.7|8129.7|8136.1|8121.1|25
1683620700000|2023-05-09 08:25:00|8142.4|8127.4|8138.9|8123.9|8142.9|8127.9|8138.9|8123.9|2
1683621000000|2023-05-09 08:30:00|8138.4|8123.4|8140.8|8125.8|8140.8|8125.8|8133.4|8118.4|16
1683621300000|2023-05-09 08:35:00|8140.4|8125.4|8140.7|8125.7|8143.9|8128.9|8135.9|8120.9|17
1683621600000|2023-05-09 08:40:00|8140.3|8125.3|8137.9|8122.9|8140.3|8125.3|8136.9|8121.9|1
1683621900000|2023-05-09 08:45:00|8137.4|8122.4|8141.2|8126.2|8143.4|8128.4|8137.4|8122.4|14
1683622200000|2023-05-09 08:50:00|8141.5|8126.5|8143.2|8128.2|8144.3|8129.3|8140.3|8125.3|8
1683622500000|2023-05-09 08:55:00|8142.7|8127.7|8139.9|8124.9|8142.7|8127.7|8139.9|8124.9|3
1683622800000|2023-05-09 09:00:00|8142.2|8127.2|8136|8121|8145.5|8130.5|8133.4|8118.4|42
1683623100000|2023-05-09 09:05:00|8135.8|8120.8|8134.6|8119.6|8139.2|8124.2|8132.9|8117.9|20
1683623400000|2023-05-09 09:10:00|8134.2|8119.2|8133.7|8118.7|8136.1|8121.1|8133.1|8118.1|1
1683623700000|2023-05-09 09:15:00|8129.1|8114.1|8127|8112|8129.1|8114.1|8117.7|8102.7|54
1683624000000|2023-05-09 09:20:00|8125.7|8110.7|8119.3|8104.3|8125.7|8110.7|8116.8|8101.8|16
1683624300000|2023-05-09 09:25:00|8118.6|8103.6|8121.5|8106.5|8128.6|8113.6|8112.4|8097.4|80
1683624600000|2023-05-09 09:30:00|8120.8|8105.8|8125.7|8110.7|8127|8112|8114.7|8099.7|5
1683624900000|2023-05-09 09:35:00|8126.4|8111.4|8121.7|8106.7|8127.7|8112.7|8121.7|8106.7|6
1683625200000|2023-05-09 09:40:00|8122.2|8107.2|8123.4|8108.4|8127.4|8112.4|8121.7|8106.7|15
1683625500000|2023-05-09 09:45:00|8123|8108|8127.1|8112.1|8128.1|8113.1|8121.7|8106.7|11
1683625800000|2023-05-09 09:50:00|8126.6|8111.6|8123.3|8108.3|8128.5|8113.5|8120.1|8105.1|34
1683626100000|2023-05-09 09:55:00|8121.5|8106.5|8132.2|8117.2|8132.2|8117.2|8120|8105|36
1683626400000|2023-05-09 10:00:00|8129.3|8114.3|8126.9|8111.9|8131.2|8116.2|8120.7|8105.7|32
1683626700000|2023-05-09 10:05:00|8123.9|8108.9|8122.9|8107.9|8125.7|8110.7|8122.2|8107.2|2
1683627000000|2023-05-09 10:10:00|8123.2|8108.2|8131|8116|8131|8116|8123.2|8108.2|12
1683627300000|2023-05-09 10:15:00|8129.5|8114.5|8125.7|8110.7|8129.5|8114.5|8122.2|8107.2|35
1683627600000|2023-05-09 10:20:00|8124.6|8109.6|8127.8|8112.8|8128.9|8113.9|8122.8|8107.8|21
1683627900000|2023-05-09 10:25:00|8126.8|8111.8|8125.7|8110.7|8128.4|8113.4|8125.2|8110.2|6
1683628200000|2023-05-09 10:30:00|8125.3|8110.3|8122.2|8107.2|8125.3|8110.3|8120.2|8105.2|5
1683628500000|2023-05-09 10:35:00|8122.5|8107.5|8125.4|8110.4|8128.5|8113.5|8122.5|8107.5|16
1683628800000|2023-05-09 10:40:00|8125.8|8110.8|8120.9|8105.9|8125.8|8110.8|8120.8|8105.8|1
1683629100000|2023-05-09 10:45:00|8120.5|8105.5|8122.3|8107.3|8128.9|8113.9|8117.3|8102.3|41
1683629400000|2023-05-09 10:50:00|8121.8|8106.8|8122.2|8107.2|8123|8108|8116.8|8101.8|17
1683629700000|2023-05-09 10:55:00|8121.4|8106.4|8118.2|8103.2|8121.4|8106.4|8118.2|8103.2|0
1683630000000|2023-05-09 11:00:00|8120.9|8105.9|8114.7|8099.7|8122.2|8107.2|8114.7|8099.7|22
1683630300000|2023-05-09 11:05:00|8110.2|8095.2|8095.9|8080.9|8110.2|8095.2|8094.7|8079.7|142
1683630600000|2023-05-09 11:10:00|8096.8|8081.8|8106.2|8091.2|8111.3|8096.3|8096.8|8081.8|30
1683630900000|2023-05-09 11:15:00|8106.3|8091.3|8109.8|8094.8|8109.8|8094.8|8097.8|8082.8|29
1683631200000|2023-05-09 11:20:00|8109.5|8094.5|8126.8|8111.8|8130.8|8115.8|8109.3|8094.3|85
1683631500000|2023-05-09 11:25:00|8126.7|8111.7|8120.2|8105.2|8126.8|8111.8|8119.2|8104.2|105
1683631800000|2023-05-09 11:30:00|8118.4|8103.4|8104.3|8089.3|8121|8106|8102.2|8087.2|60
1683632100000|2023-05-09 11:35:00|8106.3|8091.3|8093.6|8078.6|8108.8|8093.8|8087.7|8072.7|77
1683632400000|2023-05-09 11:40:00|8092.6|8077.6|8087.1|8072.1|8096.7|8081.7|8087.1|8072.1|23
1683632700000|2023-05-09 11:45:00|8086.2|8071.2|8075.2|8060.2|8092|8077|8074.5|8059.5|78
1683633000000|2023-05-09 11:50:00|8075.5|8060.5|8075.3|8060.3|8078.7|8063.7|8074.8|8059.8|70
1683633300000|2023-05-09 11:55:00|8068.1|8053.1|8079.9|8064.9|8086.2|8071.2|8068|8053|110
1683633600000|2023-05-09 12:00:00|8079.7|8064.7|8077.4|8062.4|8079.7|8064.7|8064|8049|174
1683633900000|2023-05-09 12:05:00|8077.2|8062.2|8084.2|8069.2|8085.2|8070.2|8068.4|8053.4|71
1683634200000|2023-05-09 12:10:00|8084.6|8069.6|8101.9|8086.9|8102.2|8087.2|8081|8066|157
1683634500000|2023-05-09 12:15:00|8101.7|8086.7|8113.8|8098.8|8119.7|8104.7|8094.4|8079.4|190
1683634800000|2023-05-09 12:20:00|8114.3|8099.3|8125.2|8110.2|8133.6|8118.6|8111.5|8096.5|273
1683635100000|2023-05-09 12:25:00|8124.7|8109.7|8118.9|8103.9|8130.9|8115.9|8118.5|8103.5|342
1683635400000|2023-05-09 12:30:00|8118.6|8103.6|8122.4|8107.4|8124.4|8109.4|8109.9|8094.9|209
1683635700000|2023-05-09 12:35:00|8119.6|8104.6|8127.2|8112.2|8131.7|8116.7|8117.1|8102.1|193
1683636000000|2023-05-09 12:40:00|8127.3|8112.3|8136.7|8121.7|8138.7|8123.7|8125.1|8110.1|62
1683636300000|2023-05-09 12:45:00|8136.6|8121.6|8130|8115|8136.9|8121.9|8126|8111|58
1683636600000|2023-05-09 12:50:00|8128.6|8113.6|8123|8108|8130.1|8115.1|8121.6|8106.6|35
1683636900000|2023-05-09 12:55:00|8122.5|8107.5|8123.9|8108.9|8125.5|8110.5|8121.4|8106.4|81
1683637200000|2023-05-09 13:00:00|8123.3|8108.3|8130|8115|8169.4|8154.4|8122|8107|215
1683637500000|2023-05-09 13:05:00|8129.1|8114.1|8121|8106|8130.5|8115.5|8102.8|8087.8|128
1683637800000|2023-05-09 13:10:00|8121.1|8106.1|8117.6|8102.6|8124.6|8109.6|8116.6|8101.6|39
1683638100000|2023-05-09 13:15:00|8117.7|8102.7|8107|8092|8119.2|8104.2|8099.4|8084.4|65
1683638400000|2023-05-09 13:20:00|8107.2|8092.2|8118|8103|8118.8|8103.8|8104.2|8089.2|70
1683638700000|2023-05-09 13:25:00|8119|8104|8125.7|8110.7|8128.5|8113.5|8109.9|8094.9|91
1683639000000|2023-05-09 13:30:00|8125.4|8110.4|8110.1|8095.1|8125.4|8110.4|8084.1|8069.1|328
1683639300000|2023-05-09 13:35:00|8110.4|8095.4|8097.4|8082.4|8115.8|8100.8|8097.4|8082.4|146
1683639600000|2023-05-09 13:40:00|8096.7|8081.7|8123.2|8108.2|8123.2|8108.2|8096.7|8081.7|91
1683639900000|2023-05-09 13:45:00|8123.5|8108.5|8130|8115|8146.5|8131.5|8123.5|8108.5|207
1683640200000|2023-05-09 13:50:00|8129|8114|8129.8|8114.8|8137|8122|8117.8|8102.8|128
1683640500000|2023-05-09 13:55:00|8128.8|8113.8|8139.1|8124.1|8139.5|8124.5|8118.4|8103.4|109
1683640800000|2023-05-09 14:00:00|8140.2|8125.2|8132.5|8117.5|8145.1|8130.1|8125|8110|140
1683641100000|2023-05-09 14:05:00|8132.6|8117.6|8134.8|8119.8|8137.2|8122.2|8126.1|8111.1|99
1683641400000|2023-05-09 14:10:00|8137.4|8122.4|8127.6|8112.6|8138.3|8123.3|8122.4|8107.4|135
1683641700000|2023-05-09 14:15:00|8128.7|8113.7|8125.7|8110.7|8142|8127|8117.2|8102.2|131
1683642000000|2023-05-09 14:20:00|8125.4|8110.4|8133.9|8118.9|8135.4|8120.4|8123.5|8108.5|86
1683642300000|2023-05-09 14:25:00|8133.3|8118.3|8135.4|8120.4|8156|8141|8132.1|8117.1|152
1683642600000|2023-05-09 14:30:00|8134.9|8119.9|8103.4|8088.4|8134.9|8119.9|8079|8064|738
1683642900000|2023-05-09 14:35:00|8102.6|8087.6|8112.8|8097.8|8112.8|8097.8|8090.3|8075.3|228
1683643200000|2023-05-09 14:40:00|8111.9|8096.9|8123.4|8108.4|8124.1|8109.1|8094|8079|157
1683643500000|2023-05-09 14:45:00|8123.7|8108.7|8099.7|8084.7|8124.5|8109.5|8099.7|8084.7|129
1683643800000|2023-05-09 14:50:00|8090|8075|8094.6|8079.6|8099.6|8084.6|8088.1|8073.1|257
1683644100000|2023-05-09 14:55:00|8095.1|8080.1|8106.1|8091.1|8106.6|8091.6|8088.5|8073.5|71
1683644400000|2023-05-09 15:00:00|8106.6|8091.6|8106.9|8091.9|8116.6|8101.6|8102.9|8087.9|134
1683644700000|2023-05-09 15:05:00|8106.7|8091.7|8129.2|8114.2|8129.4|8114.4|8105.9|8090.9|115
1683645000000|2023-05-09 15:10:00|8128.9|8113.9|8118.1|8103.1|8128.9|8113.9|8114.2|8099.2|114
1683645300000|2023-05-09 15:15:00|8117|8102|8095.3|8080.3|8122.4|8107.4|8094.8|8079.8|105
1683645600000|2023-05-09 15:20:00|8094.6|8079.6|8079.2|8064.2|8098.7|8083.7|8079.2|8064.2|87
1683645900000|2023-05-09 15:25:00|8078.3|8063.3|8074.9|8059.9|8085.7|8070.7|8066.5|8051.5|271
1683646200000|2023-05-09 15:30:00|8074|8059|8078.8|8063.8|8082.3|8067.3|8070.6|8055.6|84
1683646500000|2023-05-09 15:35:00|8079|8064|8066.6|8051.6|8081.8|8066.8|8053.5|8038.5|256
1683646800000|2023-05-09 15:40:00|8070|8055|8089.2|8074.2|8093.1|8078.1|8068.6|8053.6|92
1683647100000|2023-05-09 15:45:00|8088.3|8073.3|8084.9|8069.9|8096.5|8081.5|8083.4|8068.4|97
1683647400000|2023-05-09 15:50:00|8084.7|8069.7|8100.5|8085.5|8100.5|8085.5|8083.6|8068.6|116
1683647700000|2023-05-09 15:55:00|8100.6|8085.6|8089.1|8074.1|8100.6|8085.6|8086|8071|78
1683648000000|2023-05-09 16:00:00|8088.7|8073.7|8091.6|8076.6|8098.8|8083.8|8086.3|8071.3|88
1683648300000|2023-05-09 16:05:00|8091.2|8076.2|8097.1|8082.1|8107.8|8092.8|8088.1|8073.1|118
1683648600000|2023-05-09 16:10:00|8097.4|8082.4|8098.1|8083.1|8106.8|8091.8|8097.4|8082.4|166
1683648900000|2023-05-09 16:15:00|8098.4|8083.4|8105.5|8090.5|8116.2|8101.2|8095.4|8080.4|93
1683649200000|2023-05-09 16:20:00|8105.2|8090.2|8102.4|8087.4|8109.7|8094.7|8099.1|8084.1|79
1683649500000|2023-05-09 16:25:00|8102.6|8087.6|8104.9|8089.9|8113.7|8098.7|8097.5|8082.5|98
1683649800000|2023-05-09 16:30:00|8105.1|8090.1|8106.2|8091.2|8111.1|8096.1|8096.5|8081.5|113
1683650100000|2023-05-09 16:35:00|8105.8|8090.8|8107.9|8092.9|8114.9|8099.9|8103.3|8088.3|59
1683650400000|2023-05-09 16:40:00|8107.1|8092.1|8106.3|8091.3|8110.7|8095.7|8101.4|8086.4|32
1683650700000|2023-05-09 16:45:00|8105.4|8090.4|8093.5|8078.5|8107.8|8092.8|8090.5|8075.5|100
1683651000000|2023-05-09 16:50:00|8093.3|8078.3|8097.6|8082.6|8104.4|8089.4|8091.3|8076.3|56
1683651300000|2023-05-09 16:55:00|8099.6|8084.6|8095.8|8080.8|8102.1|8087.1|8092.4|8077.4|40
1683651600000|2023-05-09 17:00:00|8095.5|8080.5|8099.5|8084.5|8100.9|8085.9|8094.3|8079.3|30
1683651900000|2023-05-09 17:05:00|8098.7|8083.7|8107.2|8092.2|8110.6|8095.6|8090.6|8075.6|61
1683652200000|2023-05-09 17:10:00|8106.8|8091.8|8102.9|8087.9|8113.7|8098.7|8101.3|8086.3|65
1683652500000|2023-05-09 17:15:00|8102.4|8087.4|8103.2|8088.2|8104.3|8089.3|8098.1|8083.1|33
1683652800000|2023-05-09 17:20:00|8103.6|8088.6|8115.9|8100.9|8116.4|8101.4|8100.8|8085.8|72
1683653100000|2023-05-09 17:25:00|8116|8101|8132.8|8117.8|8140.1|8125.1|8116|8101|63
1683653400000|2023-05-09 17:30:00|8132.3|8117.3|8122.3|8107.3|8132.6|8117.6|8117.6|8102.6|62
1683653700000|2023-05-09 17:35:00|8121.6|8106.6|8102.8|8087.8|8123.1|8108.1|8101.2|8086.2|72
1683654000000|2023-05-09 17:40:00|8101.7|8086.7|8095.8|8080.8|8102|8087|8095.6|8080.6|81
1683654300000|2023-05-09 17:45:00|8096|8081|8088.6|8073.6|8101.1|8086.1|8087.1|8072.1|106
1683654600000|2023-05-09 17:50:00|8088.5|8073.5|8096.2|8081.2|8104.4|8089.4|8088.5|8073.5|274
1683654900000|2023-05-09 17:55:00|8096.8|8081.8|8139.1|8124.1|8140.1|8125.1|8096.8|8081.8|236
1683655200000|2023-05-09 18:00:00|8143.8|8128.8|8136.3|8121.3|8149.2|8134.2|8136.1|8121.1|244
1683655500000|2023-05-09 18:05:00|8136.2|8121.2|8101.7|8086.7|8136.2|8121.2|8098.6|8083.6|230
1683655800000|2023-05-09 18:10:00|8102.2|8087.2|8094.9|8079.9|8118.5|8103.5|8094|8079|863
1683656100000|2023-05-09 18:15:00|8093.9|8078.9|8091.9|8076.9|8101.3|8086.3|8088.5|8073.5|283
1683680400000|2023-05-10 01:00:00|8105.3|8067.8|8097.4|8082.4|8109.1|8094.1|8091.9|8067.8|142
1683680700000|2023-05-10 01:05:00|8095.4|8080.4|8105.3|8090.3|8105.9|8090.9|8094.2|8079.2|61
1683681000000|2023-05-10 01:10:00|8108.5|8093.5|8115.8|8100.8|8119.5|8104.5|8108.1|8093.1|82
1683681300000|2023-05-10 01:15:00|8115|8100|8107.4|8092.4|8115|8100|8095.9|8080.9|29
1683681600000|2023-05-10 01:20:00|8107.8|8092.8|8108.7|8093.7|8108.7|8093.7|8104.4|8089.4|5
1683681900000|2023-05-10 01:25:00|8113.3|8098.3|8113.2|8098.2|8120.2|8105.2|8112.2|8097.2|42
1683682200000|2023-05-10 01:30:00|8112.2|8097.2|8107.5|8092.5|8114.4|8099.4|8107.4|8092.4|20
1683682500000|2023-05-10 01:35:00|8106|8091|8110|8095|8110.5|8095.5|8106|8091|4
1683682800000|2023-05-10 01:40:00|8110.8|8095.8|8113.8|8098.8|8113.8|8098.8|8109.8|8094.8|7
1683683100000|2023-05-10 01:45:00|8112|8097|8111.7|8096.7|8118.5|8103.5|8110.3|8095.3|5
1683683400000|2023-05-10 01:50:00|8110.8|8095.8|8124.4|8109.4|8130.2|8115.2|8110.8|8095.8|26
1683683700000|2023-05-10 01:55:00|8124.1|8109.1|8116.2|8101.2|8124.1|8109.1|8109.3|8094.3|9
1683684000000|2023-05-10 02:00:00|8113.9|8098.9|8123.4|8108.4|8126.4|8111.4|8113.4|8098.4|15
1683684300000|2023-05-10 02:05:00|8123.8|8108.8|8133.6|8118.6|8135.3|8120.3|8123.8|8108.8|20
1683684600000|2023-05-10 02:10:00|8133.3|8118.3|8132.3|8117.3|8138.7|8123.7|8128.3|8113.3|16
1683684900000|2023-05-10 02:15:00|8137.7|8122.7|8138.8|8123.8|8138.8|8123.8|8137.5|8122.5|25
1683685200000|2023-05-10 02:20:00|8138.3|8123.3|8138.3|8123.3|8138.3|8123.3|8137.4|8122.4|4
1683685500000|2023-05-10 02:25:00|8137.8|8122.8|8138.8|8123.8|8139.3|8124.3|8137.8|8122.8|1
1683685800000|2023-05-10 02:30:00|8139.9|8124.9|8148.3|8133.3|8153.5|8138.5|8139.9|8124.9|53
1683686100000|2023-05-10 02:35:00|8147.2|8132.2|8131.8|8116.8|8147.2|8132.2|8131.8|8116.8|7
1683686400000|2023-05-10 02:40:00|8132.3|8117.3|8135.8|8120.8|8136.8|8121.8|8132.3|8117.3|2
1683686700000|2023-05-10 02:45:00|8133.4|8118.4|8121.3|8106.3|8133.8|8118.8|8113.9|8098.9|16
1683687000000|2023-05-10 02:50:00|8122.8|8107.8|8117.3|8102.3|8122.8|8107.8|8116.4|8101.4|6
1683687300000|2023-05-10 02:55:00|8117.4|8102.4|8116.9|8101.9|8118.4|8103.4|8116.9|8101.9|3
1683687600000|2023-05-10 03:00:00|8116.8|8101.8|8118.9|8103.9|8125.9|8110.9|8116.4|8101.4|12
1683687900000|2023-05-10 03:05:00|8119.6|8104.6|8125.1|8110.1|8125.6|8110.6|8119.6|8104.6|3
1683688200000|2023-05-10 03:10:00|8125.8|8110.8|8126.3|8111.3|8126.3|8111.3|8125.8|8110.8|0
1683688500000|2023-05-10 03:15:00|8125.8|8110.8|8125.8|8110.8|8125.8|8110.8|8125.8|8110.8|0
1683688800000|2023-05-10 03:20:00|8128.9|8113.9|8131.2|8116.2|8134.9|8119.9|8126.8|8111.8|5
1683689100000|2023-05-10 03:25:00|8130.7|8115.7|8126.1|8111.1|8130.7|8115.7|8120.8|8105.8|8
1683689400000|2023-05-10 03:30:00|8126.6|8111.6|8129.9|8114.9|8129.9|8114.9|8126.1|8111.1|2
1683689700000|2023-05-10 03:35:00|8130.1|8115.1|8131.1|8116.1|8131.1|8116.1|8130.1|8115.1|0
1683690000000|2023-05-10 03:40:00|8130.4|8115.4|8131.1|8116.1|8132.1|8117.1|8129.6|8114.6|0
1683690600000|2023-05-10 03:50:00|8130.6|8115.6|8129.6|8114.6|8131.1|8116.1|8129.6|8114.6|1
1683690900000|2023-05-10 03:55:00|8129.5|8114.5|8131.4|8116.4|8131.5|8116.5|8129.5|8114.5|0
1683691200000|2023-05-10 04:00:00|8131.9|8116.9|8133.4|8118.4|8133.4|8118.4|8131.9|8116.9|1
1683691500000|2023-05-10 04:05:00|8131.4|8116.4|8131.9|8116.9|8131.9|8116.9|8131.4|8116.4|1
1683691800000|2023-05-10 04:10:00|8131.5|8116.5|8131.4|8116.4|8131.9|8116.9|8131.4|8116.4|0
1683692100000|2023-05-10 04:15:00|8133.5|8118.5|8137|8122|8137|8122|8132.4|8117.4|2
1683692400000|2023-05-10 04:20:00|8136.6|8121.6|8137|8122|8137|8122|8136.1|8121.1|0
1683692700000|2023-05-10 04:25:00|8134.8|8119.8|8136.6|8121.6|8136.6|8121.6|8134.8|8119.8|3
1683693000000|2023-05-10 04:30:00|8136.1|8121.1|8136.6|8121.6|8136.6|8121.6|8136.1|8121.1|0
1683693300000|2023-05-10 04:35:00|8136.2|8121.2|8136.6|8121.6|8136.6|8121.6|8136.1|8121.1|0
1683693600000|2023-05-10 04:40:00|8134.7|8119.7|8136.6|8121.6|8136.6|8121.6|8134.7|8119.7|2
1683693900000|2023-05-10 04:45:00|||||||||1
1683694500000|2023-05-10 04:55:00|8136.5|8121.5|8136.7|8121.7|8136.7|8121.7|8136.1|8121.1|0
1683694800000|2023-05-10 05:00:00|8136.4|8121.4|8135.7|8120.7|8136.7|8121.7|8135.2|8120.2|0
1683695100000|2023-05-10 05:05:00|8135.2|8120.2|8135.2|8120.2|8135.7|8120.7|8135.2|8120.2|1
1683695400000|2023-05-10 05:10:00|8135.6|8120.6|8136.5|8121.5|8136.5|8121.5|8135.6|8120.6|1
1683695700000|2023-05-10 05:15:00|8137.5|8122.5|8140.8|8125.8|8140.8|8125.8|8137.5|8122.5|1
1683696000000|2023-05-10 05:20:00|8141.3|8126.3|8140.5|8125.5|8141.3|8126.3|8140.1|8125.1|1
1683696300000|2023-05-10 05:25:00|8141.7|8126.7|8140.1|8125.1|8141.7|8126.7|8140.1|8125.1|0
1683696600000|2023-05-10 05:30:00|8140|8125|8135.2|8120.2|8141.3|8126.3|8134.7|8119.7|5
1683696900000|2023-05-10 05:35:00|8123.2|8108.2|8123.3|8108.3|8124.5|8109.5|8118.2|8103.2|51
1683697200000|2023-05-10 05:40:00|8122.5|8107.5|8118.2|8103.2|8122.8|8107.8|8115.1|8100.1|2
1683697500000|2023-05-10 05:45:00|8119.7|8104.7|8116.9|8101.9|8120.7|8105.7|8115.1|8100.1|11
1683697800000|2023-05-10 05:50:00|8116.5|8101.5|8116.9|8101.9|8120.1|8105.1|8116.5|8101.5|4
1683698100000|2023-05-10 05:55:00|8117.2|8102.2|8120.9|8105.9|8123.6|8108.6|8116.4|8101.4|12
1683698400000|2023-05-10 06:00:00|8120.5|8105.5|8119.6|8104.6|8123.6|8108.6|8117.9|8102.9|4
1683698700000|2023-05-10 06:05:00|8119.2|8104.2|8119.4|8104.4|8122.6|8107.6|8115.8|8100.8|5
1683699000000|2023-05-10 06:10:00|8119.7|8104.7|8121.2|8106.2|8123.5|8108.5|8119.7|8104.7|4
1683699300000|2023-05-10 06:15:00|8121.6|8106.6|8117.4|8102.4|8124.8|8109.8|8117.4|8102.4|6
1683699600000|2023-05-10 06:20:00|8117.7|8102.7|8120.2|8105.2|8120.2|8105.2|8115.6|8100.6|3
1683699900000|2023-05-10 06:25:00|8118.7|8103.7|8114.1|8099.1|8118.7|8103.7|8108.5|8093.5|18
1683700200000|2023-05-10 06:30:00|8115.2|8100.2|8121.1|8106.1|8121.3|8106.3|8113.6|8098.6|9
1683700500000|2023-05-10 06:35:00|8121.8|8106.8|8124|8109|8124|8109|8121.8|8106.8|1
1683700800000|2023-05-10 06:40:00|8125.4|8110.4|8125.4|8110.4|8127.1|8112.1|8123.4|8108.4|7
1683701100000|2023-05-10 06:45:00|8126.1|8111.1|8122.7|8107.7|8128.4|8113.4|8122.4|8107.4|12
1683701400000|2023-05-10 06:50:00|8122.6|8107.6|8119.2|8104.2|8122.8|8107.8|8119.2|8104.2|24
1683701700000|2023-05-10 06:55:00|8123.5|8108.5|8125.3|8110.3|8125.3|8110.3|8121.8|8106.8|7
1683702000000|2023-05-10 07:00:00|8124.9|8109.9|8130.8|8115.8|8136.3|8121.3|8124|8109|8
1683702300000|2023-05-10 07:05:00|8130|8115|8134.5|8119.5|8135.8|8120.8|8125.2|8110.2|8
1683702600000|2023-05-10 07:10:00|8134.3|8119.3|8131.7|8116.7|8136|8121|8129.8|8114.8|6
1683702900000|2023-05-10 07:15:00|8133.9|8118.9|8140.5|8125.5|8144.2|8129.2|8133.9|8118.9|13
1683703200000|2023-05-10 07:20:00|8140|8125|8143.7|8128.7|8144.7|8129.7|8139.6|8124.6|10
1683703500000|2023-05-10 07:25:00|8143.3|8128.3|8147.8|8132.8|8150.2|8135.2|8142.1|8127.1|12
1683703800000|2023-05-10 07:30:00|8148.3|8133.3|8143.4|8128.4|8151.1|8136.1|8142.9|8127.9|16
1683704100000|2023-05-10 07:35:00|8143.1|8128.1|8139.3|8124.3|8145.4|8130.4|8134|8119|41
1683704400000|2023-05-10 07:40:00|8139|8124|8137|8122|8141|8126|8135.5|8120.5|7
1683704700000|2023-05-10 07:45:00|8136.6|8121.6|8134|8119|8138.5|8123.5|8134|8119|4
1683705000000|2023-05-10 07:50:00|8133.5|8118.5|8133|8118|8135|8120|8126.5|8111.5|34
1683705300000|2023-05-10 07:55:00|8132.5|8117.5|8118.6|8103.6|8133|8118|8112.3|8097.3|23
1683705600000|2023-05-10 08:00:00|8120|8105|8114.8|8099.8|8120.5|8105.5|8113.3|8098.3|16
1683705900000|2023-05-10 08:05:00|8114.3|8099.3|8102.1|8087.1|8114.8|8099.8|8099.7|8084.7|24
1683706200000|2023-05-10 08:10:00|8101.8|8086.8|8076.1|8061.1|8101.8|8086.8|8075.4|8060.4|36
1683706500000|2023-05-10 08:15:00|8078.3|8063.3|8083.9|8068.9|8085.9|8070.9|8078.3|8063.3|22
1683706800000|2023-05-10 08:20:00|8085.9|8070.9|8084.4|8069.4|8088.6|8073.6|8084.4|8069.4|14
1683707100000|2023-05-10 08:25:00|8084.8|8069.8|8088.8|8073.8|8091.6|8076.6|8083.8|8068.8|19
1683707400000|2023-05-10 08:30:00|8089|8074|8093.9|8078.9|8093.9|8078.9|8087|8072|10
1683707700000|2023-05-10 08:35:00|8092.9|8077.9|8095.4|8080.4|8097.4|8082.4|8092.6|8077.6|3
1683708000000|2023-05-10 08:40:00|8095.8|8080.8|8095.2|8080.2|8097.4|8082.4|8095.2|8080.2|7
1683708300000|2023-05-10 08:45:00|8094.8|8079.8|8101.2|8086.2|8105.6|8090.6|8094.2|8079.2|11
1683708600000|2023-05-10 08:50:00|8101.9|8086.9|8096.7|8081.7|8103.2|8088.2|8096.7|8081.7|14
1683708900000|2023-05-10 08:55:00|8098.2|8083.2|8090.8|8075.8|8098.2|8083.2|8090.8|8075.8|0
1683709200000|2023-05-10 09:00:00|8091.3|8076.3|8089.8|8074.8|8091.3|8076.3|8087.1|8072.1|10
1683709500000|2023-05-10 09:05:00|8088.5|8073.5|8086.2|8071.2|8088.8|8073.8|8083.8|8068.8|17
1683709800000|2023-05-10 09:10:00|8086.3|8071.3|8089|8074|8092.1|8077.1|8085.8|8070.8|17
1683710100000|2023-05-10 09:15:00|8089.3|8074.3|8086.1|8071.1|8090|8075|8084.6|8069.6|13
1683710400000|2023-05-10 09:20:00|8086.2|8071.2|8076.5|8061.5|8086.7|8071.7|8073.4|8058.4|35
1683710700000|2023-05-10 09:25:00|8077.2|8062.2|8083.7|8068.7|8083.7|8068.7|8077.2|8062.2|11
1683711000000|2023-05-10 09:30:00|8082.1|8067.1|8078.8|8063.8|8082.1|8067.1|8078.6|8063.6|18
1683711300000|2023-05-10 09:35:00|8079.3|8064.3|8086.8|8071.8|8097.2|8082.2|8079.3|8064.3|16
1683711600000|2023-05-10 09:40:00|8086.6|8071.6|8085|8070|8088.5|8073.5|8085|8070|3
1683711900000|2023-05-10 09:45:00|8084.6|8069.6|8090|8075|8090.4|8075.4|8084.5|8069.5|5
1683712200000|2023-05-10 09:50:00|8089.6|8074.6|8088.5|8073.5|8090|8075|8087|8072|1
1683712500000|2023-05-10 09:55:00|8088.2|8073.2|8088.5|8073.5|8088.5|8073.5|8088|8073|0
1683712800000|2023-05-10 10:00:00|8088.9|8073.9|8078.7|8063.7|8089|8074|8078.7|8063.7|2
1683713100000|2023-05-10 10:05:00|8079.1|8064.1|8084.4|8069.4|8085|8070|8078.7|8063.7|0
1683713400000|2023-05-10 10:10:00|8083.9|8068.9|8085.2|8070.2|8089.4|8074.4|8078.2|8063.2|32
1683713700000|2023-05-10 10:15:00|8085.5|8070.5|8080.7|8065.7|8085.7|8070.7|8079|8064|21
1683714000000|2023-05-10 10:20:00|8080.5|8065.5|8078.9|8063.9|8085.6|8070.6|8078.9|8063.9|10
1683714300000|2023-05-10 10:25:00|8078.7|8063.7|8085.7|8070.7|8089.4|8074.4|8078.7|8063.7|15
1683714600000|2023-05-10 10:30:00|8084.9|8069.9|8089|8074|8093.2|8078.2|8083.9|8068.9|12
1683714900000|2023-05-10 10:35:00|8088.7|8073.7|8096.5|8081.5|8096.5|8081.5|8081.7|8066.7|11
1683715200000|2023-05-10 10:40:00|8095.7|8080.7|8099.5|8084.5|8100.2|8085.2|8085.7|8070.7|14
1683715500000|2023-05-10 10:45:00|8099.7|8084.7|8099.7|8084.7|8099.7|8084.7|8095.7|8080.7|2
1683715800000|2023-05-10 10:50:00|8099.5|8084.5|8090.2|8075.2|8099.5|8084.5|8090.2|8075.2|3
1683716100000|2023-05-10 10:55:00|8089.4|8074.4|8093.8|8078.8|8095.2|8080.2|8087.7|8072.7|5
1683716400000|2023-05-10 11:00:00|8093.7|8078.7|8094.2|8079.2|8094.7|8079.7|8090.2|8075.2|5
1683716700000|2023-05-10 11:05:00|8093.9|8078.9|8091.2|8076.2|8095.3|8080.3|8090.9|8075.9|12
1683717000000|2023-05-10 11:10:00|8091.9|8076.9|8091.1|8076.1|8092.2|8077.2|8091.1|8076.1|1
1683717300000|2023-05-10 11:15:00|8095.1|8080.1|8079.8|8064.8|8095.1|8080.1|8078.3|8063.3|19
1683717600000|2023-05-10 11:20:00|8083.5|8068.5|8088.5|8073.5|8088.5|8073.5|8081|8066|16
1683717900000|2023-05-10 11:25:00|8088.1|8073.1|8089.5|8074.5|8092.6|8077.6|8088.1|8073.1|40
1683718200000|2023-05-10 11:30:00|8089.2|8074.2|8089.1|8074.1|8090.7|8075.7|8084.3|8069.3|27
1683718500000|2023-05-10 11:35:00|8085.1|8070.1|8043.9|8028.9|8087.8|8072.8|8042.5|8027.5|190
1683718800000|2023-05-10 11:40:00|8043.4|8028.4|8037.5|8022.5|8043.4|8028.4|8033.5|8018.5|123
1683719100000|2023-05-10 11:45:00|8037.6|8022.6|8056.1|8041.1|8058.8|8043.8|8037.6|8022.6|96
1683719400000|2023-05-10 11:50:00|8055.9|8040.9|8068.1|8053.1|8070.5|8055.5|8055.9|8040.9|36
1683719700000|2023-05-10 11:55:00|8067.9|8052.9|8070.4|8055.4|8075.3|8060.3|8064.6|8049.6|21
1683720000000|2023-05-10 12:00:00|8071.3|8056.3|8066.6|8051.6|8073.5|8058.5|8060.8|8045.8|44
1683720300000|2023-05-10 12:05:00|8067.4|8052.4|8079.2|8064.2|8080.8|8065.8|8059.7|8044.7|94
1683720600000|2023-05-10 12:10:00|8082.7|8067.7|8087.2|8072.2|8089.4|8074.4|8076.3|8061.3|61
1683720900000|2023-05-10 12:15:00|8088.2|8073.2|8079|8064|8088.2|8073.2|8078|8063|99
1683721200000|2023-05-10 12:20:00|8079.5|8064.5|8091.5|8076.5|8095.6|8080.6|8079.5|8064.5|66
1683721500000|2023-05-10 12:25:00|8091.8|8076.8|8111.4|8096.4|8116.5|8101.5|8089.9|8074.9|74
1683721800000|2023-05-10 12:30:00|8111.3|8096.3|8132.1|8117.1|8154.9|8139.9|8111.3|8096.3|206
1683722100000|2023-05-10 12:35:00|8131.6|8116.6|8136.6|8121.6|8154.9|8139.9|8130.6|8115.6|129
1683722400000|2023-05-10 12:40:00|8137.5|8122.5|8149.4|8134.4|8156.3|8141.3|8134.9|8119.9|128
1683722700000|2023-05-10 12:45:00|8149.9|8134.9|8149.7|8134.7|8153.4|8138.4|8137.7|8122.7|63
1683723000000|2023-05-10 12:50:00|8149.5|8134.5|8151.2|8136.2|8166.4|8151.4|8142.7|8127.7|106
1683723300000|2023-05-10 12:55:00|8151.6|8136.6|8150.5|8135.5|8158.4|8143.4|8143.8|8128.8|34
1683723600000|2023-05-10 13:00:00|8152|8137|8117.2|8102.2|8154.2|8139.2|8117.2|8102.2|147
1683723900000|2023-05-10 13:05:00|8117.1|8102.1|8106.5|8091.5|8123.8|8108.8|8103.1|8088.1|51
1683724200000|2023-05-10 13:10:00|8106.8|8091.8|8099.8|8084.8|8115.1|8100.1|8099.8|8084.8|101
1683724500000|2023-05-10 13:15:00|8099.7|8084.7|8079.6|8064.6|8104.8|8089.8|8073.8|8058.8|112
1683724800000|2023-05-10 13:20:00|8079.5|8064.5|8078.7|8063.7|8081.9|8066.9|8069.9|8054.9|82
1683725100000|2023-05-10 13:25:00|8079.1|8064.1|8081.2|8066.2|8086.1|8071.1|8072.9|8057.9|37
1683725400000|2023-05-10 13:30:00|8079.5|8064.5|8078.4|8063.4|8083.4|8068.4|8057.3|8042.3|173
1683725700000|2023-05-10 13:35:00|8077.7|8062.7|8077.3|8062.3|8093|8078|8076.7|8061.7|68
1683726000000|2023-05-10 13:40:00|8075.5|8060.5|8078.4|8063.4|8078.8|8063.8|8049.4|8034.4|206
1683726300000|2023-05-10 13:45:00|8077.9|8062.9|8060.5|8045.5|8083.8|8068.8|8060.3|8045.3|92
1683726600000|2023-05-10 13:50:00|8060.3|8045.3|8050.9|8035.9|8066.3|8051.3|8049.3|8034.3|164
1683726900000|2023-05-10 13:55:00|8050.6|8035.6|8060.4|8045.4|8063.5|8048.5|8050.4|8035.4|125
1683727200000|2023-05-10 14:00:00|8058.8|8043.8|8078.8|8063.8|8082.8|8067.8|8057.9|8042.9|139
1683727500000|2023-05-10 14:05:00|8079.4|8064.4|8090.3|8075.3|8106.3|8091.3|8078.8|8063.8|111
1683727800000|2023-05-10 14:10:00|8089.8|8074.8|8099.5|8084.5|8108.8|8093.8|8085.3|8070.3|154
1683728100000|2023-05-10 14:15:00|8099|8084|8080.4|8065.4|8108.3|8093.3|8074.2|8059.2|103
1683728400000|2023-05-10 14:20:00|8081.8|8066.8|8077.5|8062.5|8093.6|8078.6|8072.3|8057.3|82
1683728700000|2023-05-10 14:25:00|8077.8|8062.8|8076.1|8061.1|8083.1|8068.1|8067|8052|83
1683729000000|2023-05-10 14:30:00|8076.4|8061.4|8096.1|8081.1|8104.7|8089.7|8075.7|8060.7|219
1683729300000|2023-05-10 14:35:00|8096.5|8081.5|8096|8081|8101|8086|8082.3|8067.3|86
1683729600000|2023-05-10 14:40:00|8096.3|8081.3|8094.4|8079.4|8104|8089|8085.5|8070.5|152
1683729900000|2023-05-10 14:45:00|8093.3|8078.3|8079.4|8064.4|8093.3|8078.3|8067.1|8052.1|174
1683730200000|2023-05-10 14:50:00|8079.3|8064.3|8122.8|8107.8|8124.5|8109.5|8079.3|8064.3|254
1683730500000|2023-05-10 14:55:00|8122.5|8107.5|8120.1|8105.1|8123.5|8108.5|8106.3|8091.3|165
1683730800000|2023-05-10 15:00:00|8119|8104|8131.4|8116.4|8140.4|8125.4|8116.4|8101.4|162
1683731100000|2023-05-10 15:05:00|8132.4|8117.4|8131.7|8116.7|8133.8|8118.8|8124.9|8109.9|79
1683731400000|2023-05-10 15:10:00|8132.1|8117.1|8117.5|8102.5|8132.9|8117.9|8117.5|8102.5|61
1683731700000|2023-05-10 15:15:00|8116|8101|8117.2|8102.2|8131.2|8116.2|8115|8100|103
1683732000000|2023-05-10 15:20:00|8116.7|8101.7|8125.4|8110.4|8128.2|8113.2|8115.9|8100.9|67
1683732300000|2023-05-10 15:25:00|8125.1|8110.1|8127.8|8112.8|8144.9|8129.9|8124.9|8109.9|152
1683732600000|2023-05-10 15:30:00|8128.3|8113.3|8140.9|8125.9|8145.8|8130.8|8115.8|8100.8|114
1683732900000|2023-05-10 15:35:00|8139.4|8124.4|8136.7|8121.7|8150.8|8135.8|8136.4|8121.4|63
1683733200000|2023-05-10 15:40:00|8136.6|8121.6|8141.3|8126.3|8158.6|8143.6|8132.9|8117.9|137
1683733500000|2023-05-10 15:45:00|8135.6|8120.6|8126.3|8111.3|8144|8129|8120.7|8105.7|110
1683733800000|2023-05-10 15:50:00|8125.2|8110.2|8136.4|8121.4|8137.9|8122.9|8122.4|8107.4|65
1683734100000|2023-05-10 15:55:00|8136.2|8121.2|8124.5|8109.5|8139.4|8124.4|8120.3|8105.3|74
1683734400000|2023-05-10 16:00:00|8124.3|8109.3|8121.3|8106.3|8132.4|8117.4|8112.6|8097.6|195
1683734700000|2023-05-10 16:05:00|8122.3|8107.3|8118.4|8103.4|8128.1|8113.1|8116.8|8101.8|60
1683735000000|2023-05-10 16:10:00|8117.7|8102.7|8115.1|8100.1|8121.2|8106.2|8111|8096|59
1683735300000|2023-05-10 16:15:00|8113.1|8098.1|8140.9|8125.9|8142|8127|8111.8|8096.8|125
1683735600000|2023-05-10 16:20:00|8140.5|8125.5|8132.6|8117.6|8142.5|8127.5|8130.9|8115.9|38
1683735900000|2023-05-10 16:25:00|8135.6|8120.6|8132.2|8117.2|8148|8133|8131.6|8116.6|50
1683736200000|2023-05-10 16:30:00|8132.1|8117.1|8140.5|8125.5|8141.9|8126.9|8127.8|8112.8|57
1683736500000|2023-05-10 16:35:00|8141|8126|8143.8|8128.8|8150.9|8135.9|8138.1|8123.1|53
1683736800000|2023-05-10 16:40:00|8145.2|8130.2|8138.7|8123.7|8156.4|8141.4|8138|8123|50
1683737100000|2023-05-10 16:45:00|8138.3|8123.3|8130.9|8115.9|8140.7|8125.7|8127.7|8112.7|53
1683737400000|2023-05-10 16:50:00|8130.7|8115.7|8135.6|8120.6|8136.6|8121.6|8124.9|8109.9|35
1683737700000|2023-05-10 16:55:00|8134.2|8119.2|8124.2|8109.2|8134.2|8119.2|8124.2|8109.2|45
1683738000000|2023-05-10 17:00:00|8123.9|8108.9|8125.6|8110.6|8127.4|8112.4|8119.7|8104.7|45
1683738300000|2023-05-10 17:05:00|8124.6|8109.6|8113|8098|8127.3|8112.3|8111.9|8096.9|64
1683738600000|2023-05-10 17:10:00|8113.5|8098.5|8108.3|8093.3|8122.3|8107.3|8108.3|8093.3|40
1683738900000|2023-05-10 17:15:00|8107.4|8092.4|8107.7|8092.7|8111.5|8096.5|8106.1|8091.1|59
1683739200000|2023-05-10 17:20:00|8107.3|8092.3|8100.2|8085.2|8110.5|8095.5|8098.6|8083.6|138
1683739500000|2023-05-10 17:25:00|8100.1|8085.1|8092.5|8077.5|8102.9|8087.9|8092.5|8077.5|102
1683739800000|2023-05-10 17:30:00|8092.7|8077.7|8086.3|8071.3|8102.6|8087.6|8081.4|8066.4|184
1683740100000|2023-05-10 17:35:00|8085.6|8070.6|8083.7|8068.7|8091.8|8076.8|8082.8|8067.8|56
1683740400000|2023-05-10 17:40:00|8083.6|8068.6|8090.5|8075.5|8095.9|8080.9|8081.9|8066.9|115
1683740700000|2023-05-10 17:45:00|8090|8075|8089.4|8074.4|8094.9|8079.9|8087|8072|59
1683741000000|2023-05-10 17:50:00|8089.7|8074.7|8089.8|8074.8|8093|8078|8084.5|8069.5|156
1683741300000|2023-05-10 17:55:00|8088.9|8073.9|8089.9|8074.9|8099.5|8084.5|8088.9|8073.9|152
1683741600000|2023-05-10 18:00:00|8090.8|8075.8|8087.9|8072.9|8092.3|8077.3|8079.5|8064.5|181
1683741900000|2023-05-10 18:05:00|8088|8073|8088.6|8073.6|8091.9|8076.9|8083.8|8068.8|128
1683742200000|2023-05-10 18:10:00|8088.2|8073.2|8077.2|8062.2|8101.2|8086.2|8075.9|8060.9|600
1683742500000|2023-05-10 18:15:00|8077.7|8062.7|8069.2|8054.2|8077.9|8062.9|8068.9|8053.9|260
1683766800000|2023-05-11 01:00:00|8080|8065|8096.1|8081.1|8116.1|8093.7|8080|8065|87
1683767100000|2023-05-11 01:05:00|8096.4|8081.4|8087.8|8072.8|8096.4|8081.4|8087.8|8072.8|3
1683767400000|2023-05-11 01:10:00|8087.4|8072.4|8088.3|8073.3|8088.4|8073.4|8085.4|8070.4|3
1683767700000|2023-05-11 01:15:00|8088.7|8073.7|8092.1|8077.1|8098.4|8083.4|8088.5|8073.5|8
1683768000000|2023-05-11 01:20:00|8092.2|8077.2|8086.7|8071.7|8092.2|8077.2|8086.7|8071.7|1
1683768300000|2023-05-11 01:25:00|8087.2|8072.2|8093.2|8078.2|8094.1|8079.1|8086.7|8071.7|10
1683768600000|2023-05-11 01:30:00|8093.9|8078.9|8082.6|8067.6|8094.2|8079.2|8082.2|8067.2|4
1683768900000|2023-05-11 01:35:00|8082.2|8067.2|8083.1|8068.1|8083.1|8068.1|8080.6|8065.6|0
1683769200000|2023-05-11 01:40:00|8082.6|8067.6|8083.1|8068.1|8085.1|8070.1|8081.6|8066.6|1
1683769500000|2023-05-11 01:45:00|8084.6|8069.6|8077.6|8062.6|8084.6|8069.6|8077.6|8062.6|0
1683769800000|2023-05-11 01:50:00|8078.1|8063.1|8080.1|8065.1|8080.1|8065.1|8078.1|8063.1|2
1683770100000|2023-05-11 01:55:00|8081.1|8066.1|8074.1|8059.1|8081.6|8066.6|8074.1|8059.1|8
1683770400000|2023-05-11 02:00:00|8073.6|8058.6|8069.1|8054.1|8073.6|8058.6|8068.7|8053.7|0
1683770700000|2023-05-11 02:05:00|8068.7|8053.7|8065.4|8050.4|8068.9|8053.9|8065.2|8050.2|3
1683771000000|2023-05-11 02:10:00|8068.7|8053.7|8078.9|8063.9|8079.1|8064.1|8068.7|8053.7|4
1683771300000|2023-05-11 02:15:00|8079.1|8064.1|8076.6|8061.6|8081.6|8066.6|8074.6|8059.6|4
1683771600000|2023-05-11 02:20:00|8078.1|8063.1|8077.6|8062.6|8078.1|8063.1|8077.6|8062.6|0
1683772200000|2023-05-11 02:30:00|8078.1|8063.1|8081.1|8066.1|8082.1|8067.1|8078.1|8063.1|1
1683772500000|2023-05-11 02:35:00|8082.1|8067.1|8082.1|8067.1|8082.1|8067.1|8081.6|8066.6|0
1683772800000|2023-05-11 02:40:00|8082.9|8067.9|8080.9|8065.9|8087.3|8072.3|8080.9|8065.9|3
1683773100000|2023-05-11 02:45:00|8080.4|8065.4|8080.9|8065.9|8081.8|8066.8|8080.4|8065.4|0
1683773400000|2023-05-11 02:50:00|8081.6|8066.6|8083.6|8068.6|8084|8069|8081.4|8066.4|1
1683773700000|2023-05-11 02:55:00|8084.9|8069.9|8077.5|8062.5|8084.9|8069.9|8075.9|8060.9|3
1683774000000|2023-05-11 03:00:00|8080|8065|8081.3|8066.3|8081.3|8066.3|8077.6|8062.6|5
1683774300000|2023-05-11 03:05:00|8082|8067|8085.1|8070.1|8087.1|8072.1|8082|8067|1
1683774600000|2023-05-11 03:10:00|8085.4|8070.4|8085.4|8070.4|8085.4|8070.4|8083.1|8068.1|1
1683774900000|2023-05-11 03:15:00|8088.9|8073.9|8084.3|8069.3|8088.9|8073.9|8083.8|8068.8|7
1683775200000|2023-05-11 03:20:00|8084.7|8069.7|8095.4|8080.4|8097.1|8082.1|8084.7|8069.7|7
1683775500000|2023-05-11 03:25:00|8093.5|8078.5|8095.4|8080.4|8095.9|8080.9|8093.5|8078.5|10
1683775800000|2023-05-11 03:30:00|8095|8080|8092.3|8077.3|8095.4|8080.4|8092.3|8077.3|10
1683776100000|2023-05-11 03:35:00|8089.8|8074.8|8092.8|8077.8|8092.8|8077.8|8089.3|8074.3|2
1683776400000|2023-05-11 03:40:00|8091.7|8076.7|8077.1|8062.1|8091.7|8076.7|8077.1|8062.1|16
1683776700000|2023-05-11 03:45:00|8076.6|8061.6|8078.1|8063.1|8078.1|8063.1|8076.6|8061.6|2
1683777300000|2023-05-11 03:55:00|8078.4|8063.4|8081.4|8066.4|8081.4|8066.4|8078.4|8063.4|2
1683777600000|2023-05-11 04:00:00|8081.3|8066.3|8079.5|8064.5|8081.3|8066.3|8078.4|8063.4|1
1683777900000|2023-05-11 04:05:00|8079.1|8064.1|8079|8064|8079.1|8064.1|8078.1|8063.1|3
1683778200000|2023-05-11 04:10:00|8079.1|8064.1|8078.1|8063.1|8079.1|8064.1|8078.1|8063.1|1
1683778500000|2023-05-11 04:15:00|8077.8|8062.8|8075.5|8060.5|8078.1|8063.1|8073.8|8058.8|4
1683778800000|2023-05-11 04:20:00|8074.6|8059.6|8070.5|8055.5|8074.6|8059.6|8069.3|8054.3|6
1683779100000|2023-05-11 04:25:00|8071.2|8056.2|8073.1|8058.1|8073.6|8058.6|8071.2|8056.2|2
1683779400000|2023-05-11 04:30:00|8075.6|8060.6|8074.5|8059.5|8076.5|8061.5|8074|8059|3
1683779700000|2023-05-11 04:35:00|8074.1|8059.1|8074.1|8059.1|8074.1|8059.1|8074.1|8059.1|0
1683780000000|2023-05-11 04:40:00|8072.6|8057.6|8084.8|8069.8|8086.3|8071.3|8072.3|8057.3|18
1683780300000|2023-05-11 04:45:00|8083.2|8068.2|8079|8064|8083.3|8068.3|8077.1|8062.1|2
1683780600000|2023-05-11 04:50:00|8078.6|8063.6|8073.3|8058.3|8078.6|8063.6|8070.3|8055.3|8
1683780900000|2023-05-11 04:55:00|8073|8058|8072.7|8057.7|8073.3|8058.3|8072.6|8057.6|2
1683781200000|2023-05-11 05:00:00|8073.1|8058.1|8074.2|8059.2|8074.2|8059.2|8071.2|8056.2|0
1683781800000|2023-05-11 05:10:00|8073.7|8058.7|8073.7|8058.7|8074.2|8059.2|8073.7|8058.7|0
1683782100000|2023-05-11 05:15:00|8073.3|8058.3|8075.1|8060.1|8075.1|8060.1|8073.2|8058.2|1
1683782400000|2023-05-11 05:20:00|8076.5|8061.5|8080.6|8065.6|8081.6|8066.6|8076.5|8061.5|2
1683782700000|2023-05-11 05:25:00|8082.3|8067.3|8086.4|8071.4|8088.3|8073.3|8082.3|8067.3|10
1683783000000|2023-05-11 05:30:00|8086.1|8071.1|8085.4|8070.4|8088.4|8073.4|8085.4|8070.4|2
1683783300000|2023-05-11 05:35:00|8084.7|8069.7|8085.5|8070.5|8085.5|8070.5|8080.1|8065.1|1
1683783600000|2023-05-11 05:40:00|8084.5|8069.5|8088.7|8073.7|8088.7|8073.7|8084.5|8069.5|3
1683783900000|2023-05-11 05:45:00|8089.6|8074.6|8097|8082|8097|8082|8089.6|8074.6|4
1683784200000|2023-05-11 05:50:00|8097.8|8082.8|8095.2|8080.2|8097.8|8082.8|8089.3|8074.3|8
1683784500000|2023-05-11 05:55:00|8097.2|8082.2|8096.8|8081.8|8100.8|8085.8|8095.8|8080.8|6
1683784800000|2023-05-11 06:00:00|8096.5|8081.5|8085.8|8070.8|8096.5|8081.5|8085.8|8070.8|1
1683785100000|2023-05-11 06:05:00|8085.3|8070.3|8078.2|8063.2|8085.3|8070.3|8074.7|8059.7|9
1683785400000|2023-05-11 06:10:00|8078.7|8063.7|8077.7|8062.7|8079.2|8064.2|8076.7|8061.7|3
1683785700000|2023-05-11 06:15:00|8078|8063|8083.2|8068.2|8084.7|8069.7|8077.7|8062.7|7
1683786000000|2023-05-11 06:20:00|8082.5|8067.5|8069.2|8054.2|8082.5|8067.5|8065.7|8050.7|24
1683786300000|2023-05-11 06:25:00|8067.7|8052.7|8070.8|8055.8|8072.2|8057.2|8067.7|8052.7|3
1683786600000|2023-05-11 06:30:00|8070.7|8055.7|8059.4|8044.4|8070.7|8055.7|8058.4|8043.4|25
1683786900000|2023-05-11 06:35:00|8059.8|8044.8|8048|8033|8060.3|8045.3|8045.4|8030.4|16
1683787200000|2023-05-11 06:40:00|8047.9|8032.9|8035.5|8020.5|8048.4|8033.4|8034.5|8019.5|8
1683787500000|2023-05-11 06:45:00|8035.8|8020.8|8037.7|8022.7|8044.8|8029.8|8035.3|8020.3|6
1683787800000|2023-05-11 06:50:00|8038.2|8023.2|8039.7|8024.7|8040.2|8025.2|8034.3|8019.3|21
1683788100000|2023-05-11 06:55:00|8039.3|8024.3|8035.3|8020.3|8039.3|8024.3|8034.8|8019.8|2
1683788400000|2023-05-11 07:00:00|8035.8|8020.8|8045.2|8030.2|8045.2|8030.2|8034.8|8019.8|11
1683788700000|2023-05-11 07:05:00|8045.4|8030.4|8038.3|8023.3|8046.4|8031.4|8036.8|8021.8|35
1683789000000|2023-05-11 07:10:00|8039|8024|8042|8027|8045.9|8030.9|8037.5|8022.5|7
1683789300000|2023-05-11 07:15:00|8042.3|8027.3|8042.3|8027.3|8044.7|8029.7|8042|8027|4
1683789600000|2023-05-11 07:20:00|8042.7|8027.7|8044.2|8029.2|8045|8030|8039.6|8024.6|5
1683789900000|2023-05-11 07:25:00|8043.7|8028.7|8043.7|8028.7|8045.2|8030.2|8042.7|8027.7|2
1683790200000|2023-05-11 07:30:00|8043.8|8028.8|8045.5|8030.5|8048.3|8033.3|8042.5|8027.5|5
1683790500000|2023-05-11 07:35:00|8048.6|8033.6|8049.7|8034.7|8049.7|8034.7|8046.8|8031.8|4
1683790800000|2023-05-11 07:40:00|8048.6|8033.6|8052.5|8037.5|8053|8038|8047.7|8032.7|3
1683791100000|2023-05-11 07:45:00|8057|8042|8048.8|8033.8|8063.1|8048.1|8048.8|8033.8|24
1683791400000|2023-05-11 07:50:00|8050.8|8035.8|8046.1|8031.1|8050.8|8035.8|8044.4|8029.4|7
1683791700000|2023-05-11 07:55:00|8046.6|8031.6|8044.9|8029.9|8046.6|8031.6|8039.6|8024.6|8
1683792000000|2023-05-11 08:00:00|8046.4|8031.4|8044.3|8029.3|8049.4|8034.4|8039.5|8024.5|14
1683792300000|2023-05-11 08:05:00|8045.3|8030.3|8044.6|8029.6|8049.8|8034.8|8043.7|8028.7|2
1683792600000|2023-05-11 08:10:00|8045.3|8030.3|8050.4|8035.4|8050.8|8035.8|8045.1|8030.1|2
1683792900000|2023-05-11 08:15:00|8044.4|8029.4|8046.6|8031.6|8049.8|8034.8|8044.4|8029.4|7
1683793200000|2023-05-11 08:20:00|8047.3|8032.3|8042.8|8027.8|8048.8|8033.8|8040.8|8025.8|5
1683793500000|2023-05-11 08:25:00|8042.4|8027.4|8043.8|8028.8|8044.5|8029.5|8042.1|8027.1|6
1683793800000|2023-05-11 08:30:00|8044.2|8029.2|8047.3|8032.3|8048|8033|8043.8|8028.8|2
1683794100000|2023-05-11 08:35:00|8047.9|8032.9|8050|8035|8050|8035|8046.9|8031.9|11
1683794400000|2023-05-11 08:40:00|8051.1|8036.1|8055.9|8040.9|8056.4|8041.4|8050.6|8035.6|1
1683794700000|2023-05-11 08:45:00|8055.4|8040.4|8052.1|8037.1|8062.8|8047.8|8052.1|8037.1|5
1683795000000|2023-05-11 08:50:00|8052.6|8037.6|8058|8043|8058.8|8043.8|8051.8|8036.8|8
1683795300000|2023-05-11 08:55:00|8057.1|8042.1|8054.9|8039.9|8059.5|8044.5|8054.4|8039.4|8
1683795600000|2023-05-11 09:00:00|8055.6|8040.6|8057.1|8042.1|8063.1|8048.1|8054.9|8039.9|5
1683795900000|2023-05-11 09:05:00|8061.5|8046.5|8060.3|8045.3|8066.7|8051.7|8059|8044|19
1683796200000|2023-05-11 09:10:00|8059.3|8044.3|8048.7|8033.7|8059.3|8044.3|8047.5|8032.5|11
1683796500000|2023-05-11 09:15:00|8048.8|8033.8|8048.8|8033.8|8049|8034|8047.3|8032.3|1
1683796800000|2023-05-11 09:20:00|8049.8|8034.8|8051.3|8036.3|8054.5|8039.5|8049.8|8034.8|2
1683797100000|2023-05-11 09:25:00|8051|8036|8051.3|8036.3|8052.8|8037.8|8050.3|8035.3|0
1683797400000|2023-05-11 09:30:00|8051.7|8036.7|8052.8|8037.8|8052.8|8037.8|8051.7|8036.7|0
1683797700000|2023-05-11 09:35:00|8052.5|8037.5|8049.3|8034.3|8052.5|8037.5|8048.8|8033.8|0
1683798000000|2023-05-11 09:40:00|8048.8|8033.8|8049.5|8034.5|8051|8036|8048.8|8033.8|1
1683798300000|2023-05-11 09:45:00|8049.9|8034.9|8049.5|8034.5|8050|8035|8049.5|8034.5|0
1683798600000|2023-05-11 09:50:00|8047.8|8032.8|8053|8038|8053.4|8038.4|8047|8032|6
1683798900000|2023-05-11 09:55:00|8054.1|8039.1|8061.4|8046.4|8061.4|8046.4|8053.3|8038.3|12
1683799200000|2023-05-11 10:00:00|8061.7|8046.7|8055.5|8040.5|8063.4|8048.4|8049.8|8034.8|10
1683799500000|2023-05-11 10:05:00|8055.7|8040.7|8052.2|8037.2|8061.9|8046.9|8052.2|8037.2|3
1683799800000|2023-05-11 10:10:00|8051.7|8036.7|8056.2|8041.2|8056.2|8041.2|8049.7|8034.7|4
1683800100000|2023-05-11 10:15:00|8056.9|8041.9|8053.5|8038.5|8058.2|8043.2|8053.5|8038.5|7
1683800400000|2023-05-11 10:20:00|8055.3|8040.3|8058.1|8043.1|8058.1|8043.1|8055.3|8040.3|4
1683800700000|2023-05-11 10:25:00|8057.2|8042.2|8056.2|8041.2|8063.6|8048.6|8056.2|8041.2|9
1683801000000|2023-05-11 10:30:00|8056.1|8041.1|8061.7|8046.7|8065.8|8050.8|8053.1|8038.1|10
1683801300000|2023-05-11 10:35:00|8060|8045|8071.9|8056.9|8075.4|8060.4|8059.5|8044.5|14
1683801600000|2023-05-11 10:40:00|8072.2|8057.2|8065.2|8050.2|8073.2|8058.2|8065.2|8050.2|4
1683801900000|2023-05-11 10:45:00|8065.9|8050.9|8070.9|8055.9|8073.2|8058.2|8065.5|8050.5|7
1683802200000|2023-05-11 10:50:00|8070.4|8055.4|8070.7|8055.7|8076.4|8061.4|8070.2|8055.2|9
1683802500000|2023-05-11 10:55:00|8070.4|8055.4|8068.3|8053.3|8070.4|8055.4|8065.9|8050.9|17
1683802800000|2023-05-11 11:00:00|8068.4|8053.4|8070.2|8055.2|8072.9|8057.9|8066.2|8051.2|7
1683803100000|2023-05-11 11:05:00|8069.6|8054.6|8071.1|8056.1|8072.6|8057.6|8065.9|8050.9|7
1683803400000|2023-05-11 11:10:00|8071.4|8056.4|8069.2|8054.2|8076.3|8061.3|8068.6|8053.6|30
1683803700000|2023-05-11 11:15:00|8068.9|8053.9|8068.2|8053.2|8068.9|8053.9|8060.5|8045.5|19
1683804000000|2023-05-11 11:20:00|8067.5|8052.5|8063.6|8048.6|8067.5|8052.5|8058.9|8043.9|13
1683804300000|2023-05-11 11:25:00|8062.4|8047.4|8075.6|8060.6|8075.6|8060.6|8062.4|8047.4|9
1683804600000|2023-05-11 11:30:00|8075.9|8060.9|8078.8|8063.8|8086.8|8071.8|8073.8|8058.8|37
1683804900000|2023-05-11 11:35:00|8078.5|8063.5|8078.8|8063.8|8083.3|8068.3|8077.3|8062.3|31
1683805200000|2023-05-11 11:40:00|8078.6|8063.6|8074.6|8059.6|8080|8065|8074.6|8059.6|11
1683805500000|2023-05-11 11:45:00|8075|8060|8077.1|8062.1|8077.1|8062.1|8073.1|8058.1|10
1683805800000|2023-05-11 11:50:00|8076.6|8061.6|8080.4|8065.4|8080.4|8065.4|8074.1|8059.1|21
1683806100000|2023-05-11 11:55:00|8079.9|8064.9|8082.6|8067.6|8082.6|8067.6|8079.9|8064.9|40
1683806400000|2023-05-11 12:00:00|8083.6|8068.6|8063.8|8048.8|8084|8069|8063.8|8048.8|177
1683806700000|2023-05-11 12:05:00|8065.8|8050.8|8066.5|8051.5|8075.4|8060.4|8063.8|8048.8|41
1683807000000|2023-05-11 12:10:00|8066.3|8051.3|8091.1|8076.1|8091.1|8076.1|8065|8050|33
1683807300000|2023-05-11 12:15:00|8092.2|8077.2|8083.8|8068.8|8094.3|8079.3|8075.2|8060.2|93
1683807600000|2023-05-11 12:20:00|8084.1|8069.1|8072.3|8057.3|8086.1|8071.1|8070.9|8055.9|17
1683807900000|2023-05-11 12:25:00|8073.3|8058.3|8089.5|8074.5|8091.1|8076.1|8071.4|8056.4|43
1683808200000|2023-05-11 12:30:00|8089.3|8074.3|8080.8|8065.8|8118.2|8103.2|8075.6|8060.6|372
1683808500000|2023-05-11 12:35:00|8078.1|8063.1|8082.7|8067.7|8090.6|8075.6|8069.4|8054.4|174
1683808800000|2023-05-11 12:40:00|8083.1|8068.1|8067.8|8052.8|8083.8|8068.8|8066.3|8051.3|305
1683809100000|2023-05-11 12:45:00|8067.1|8052.1|8038.8|8023.8|8067.1|8052.1|8038.1|8023.1|116
1683809400000|2023-05-11 12:50:00|8039|8024|8036.4|8021.4|8042|8027|8026.3|8011.3|115
1683809700000|2023-05-11 12:55:00|8035.5|8020.5|8022.3|8007.3|8035.5|8020.5|8020.8|8005.8|120
1683810000000|2023-05-11 13:00:00|8022.4|8007.4|7981.2|7966.2|8022.4|8007.4|7974.2|7959.2|495
1683810300000|2023-05-11 13:05:00|7979.7|7964.7|7968.5|7953.5|7984.3|7969.3|7967.3|7952.3|122
1683810600000|2023-05-11 13:10:00|7968.1|7953.1|7978.2|7963.2|7978.9|7963.9|7967.7|7952.7|137
1683810900000|2023-05-11 13:15:00|7980.4|7965.4|7983|7968|7988.3|7973.3|7972.6|7957.6|97
1683811200000|2023-05-11 13:20:00|7982.9|7967.9|7975.4|7960.4|7982.9|7967.9|7971.7|7956.7|177
1683811500000|2023-05-11 13:25:00|7975.2|7960.2|7967.8|7952.8|7975.2|7960.2|7967.8|7952.8|91
1683811800000|2023-05-11 13:30:00|7965.4|7950.4|7977.7|7962.7|7987.7|7972.7|7963.7|7948.7|356
1683812100000|2023-05-11 13:35:00|7977.9|7962.9|8024|8009|8033.5|8018.5|7974.7|7959.7|322
1683812400000|2023-05-11 13:40:00|8024.5|8009.5|8011.1|7996.1|8027.1|8012.1|8002.5|7987.5|182
1683812700000|2023-05-11 13:45:00|8011.6|7996.6|8006.4|7991.4|8018.5|8003.5|8001.7|7986.7|146
1683813000000|2023-05-11 13:50:00|8006|7991|8003|7988|8010.4|7995.4|7996|7981|113
1683813300000|2023-05-11 13:55:00|8003.5|7988.5|8012.3|7997.3|8014.6|7999.6|7995.4|7980.4|101
1683813600000|2023-05-11 14:00:00|8011.6|7996.6|8005.7|7990.7|8017.4|8002.4|8001.5|7986.5|146
1683813900000|2023-05-11 14:05:00|8005.8|7990.8|8014.7|7999.7|8017.2|8002.2|8005.3|7990.3|66
1683814200000|2023-05-11 14:10:00|8015.2|8000.2|8033.1|8018.1|8034.8|8019.8|8014.7|7999.7|298
1683814500000|2023-05-11 14:15:00|8033.6|8018.6|8049.4|8034.4|8055.9|8040.9|8031.6|8016.6|134
1683814800000|2023-05-11 14:20:00|8048.3|8033.3|8053.2|8038.2|8053.2|8038.2|8027.9|8012.9|229
1683815100000|2023-05-11 14:25:00|8053.9|8038.9|8073.5|8058.5|8076.7|8061.7|8052.9|8037.9|170
1683815400000|2023-05-11 14:30:00|8073.2|8058.2|8066.6|8051.6|8075.2|8060.2|8058.4|8043.4|166
1683815700000|2023-05-11 14:35:00|8065.6|8050.6|8087|8072|8088.7|8073.7|8062.3|8047.3|117
1683816000000|2023-05-11 14:40:00|8087.4|8072.4|8060.5|8045.5|8090.7|8075.7|8058.4|8043.4|144
1683816300000|2023-05-11 14:45:00|8060.6|8045.6|8106.4|8091.4|8117.3|8102.3|8057.8|8042.8|193
1683816600000|2023-05-11 14:50:00|8107.5|8092.5|8084.1|8069.1|8119|8104|8078|8063|241
1683816900000|2023-05-11 14:55:00|8083.1|8068.1|8051.9|8036.9|8083.1|8068.1|8051.5|8036.5|100
1683817200000|2023-05-11 15:00:00|8052|8037|8066.5|8051.5|8083.2|8068.2|8051|8036|96
1683817500000|2023-05-11 15:05:00|8066.2|8051.2|8059.1|8044.1|8070.9|8055.9|8053.6|8038.6|107
1683817800000|2023-05-11 15:10:00|8058.6|8043.6|8053.2|8038.2|8063.5|8048.5|8047.8|8032.8|80
1683818100000|2023-05-11 15:15:00|8053.6|8038.6|8059.9|8044.9|8060.4|8045.4|8046.3|8031.3|38
1683818400000|2023-05-11 15:20:00|8057.5|8042.5|8039.8|8024.8|8063.1|8048.1|8033.9|8018.9|133
1683818700000|2023-05-11 15:25:00|8038.8|8023.8|8020.1|8005.1|8046|8031|8017.2|8002.2|164
1683819000000|2023-05-11 15:30:00|8020|8005|8012.6|7997.6|8030.5|8015.5|8012.1|7997.1|131
1683819300000|2023-05-11 15:35:00|8013.4|7998.4|8012.4|7997.4|8028.7|8013.7|8009.1|7994.1|137
1683819600000|2023-05-11 15:40:00|8012.7|7997.7|8023.7|8008.7|8028.7|8013.7|8008.9|7993.9|100
1683819900000|2023-05-11 15:45:00|8023.8|8008.8|8017.8|8002.8|8024.5|8009.5|8011.5|7996.5|81
1683820200000|2023-05-11 15:50:00|8017.5|8002.5|8017.8|8002.8|8026.8|8011.8|8014.8|7999.8|70
1683820500000|2023-05-11 15:55:00|8017.5|8002.5|8017.7|8002.7|8024.7|8009.7|8013.7|7998.7|98
1683820800000|2023-05-11 16:00:00|8018.2|8003.2|8022.4|8007.4|8026.8|8011.8|8014.7|7999.7|109
1683821100000|2023-05-11 16:05:00|8022.3|8007.3|8009|7994|8026.5|8011.5|8008.6|7993.6|54
1683821400000|2023-05-11 16:10:00|8010.8|7995.8|8011.9|7996.9|8015.9|8000.9|8007.5|7992.5|54
1683821700000|2023-05-11 16:15:00|8010.9|7995.9|8014.9|7999.9|8016.4|8001.4|8007.6|7992.6|135
1683822000000|2023-05-11 16:20:00|8013.2|7998.2|8012.6|7997.6|8017.3|8002.3|8008.1|7993.1|147
1683822300000|2023-05-11 16:25:00|8012.8|7997.8|8009.5|7994.5|8017.9|8002.9|8001.9|7986.9|228
1683822600000|2023-05-11 16:30:00|8010|7995|8004.3|7989.3|8011.2|7996.2|7999.3|7984.3|109
1683822900000|2023-05-11 16:35:00|8006.6|7991.6|7992.3|7977.3|8007.5|7992.5|7991.2|7976.2|117
1683823200000|2023-05-11 16:40:00|7991.8|7976.8|8002.2|7987.2|8002.2|7987.2|7983.1|7968.1|186
1683823500000|2023-05-11 16:45:00|8002.5|7987.5|7975.5|7960.5|8002.5|7987.5|7974.7|7959.7|221
1683823800000|2023-05-11 16:50:00|7975.8|7960.8|7975.8|7960.8|7983.4|7968.4|7974.5|7959.5|171
1683824100000|2023-05-11 16:55:00|7976.2|7961.2|7978.8|7963.8|7979.4|7964.4|7971.8|7956.8|184
1683824400000|2023-05-11 17:00:00|7978.6|7963.6|7979.8|7964.8|7983.3|7968.3|7977.9|7962.9|57
1683824700000|2023-05-11 17:05:00|7979.4|7964.4|7964.2|7949.2|7979.4|7964.4|7959|7944|244
1683825000000|2023-05-11 17:10:00|7964.3|7949.3|7966.6|7951.6|7972.5|7957.5|7960.5|7945.5|131
1683825300000|2023-05-11 17:15:00|7966.2|7951.2|7988.4|7973.4|7989.7|7974.7|7966.2|7951.2|88
1683825600000|2023-05-11 17:20:00|7989.4|7974.4|7974.2|7959.2|7993.9|7978.9|7972.7|7957.7|52
1683825900000|2023-05-11 17:25:00|7974.4|7959.4|7975|7960|7982.7|7967.7|7972.4|7957.4|46
1683826200000|2023-05-11 17:30:00|7975.4|7960.4|7981.6|7966.6|7986.1|7971.1|7972.2|7957.2|57
1683826500000|2023-05-11 17:35:00|7981.9|7966.9|7978.1|7963.1|7982.1|7967.1|7972.2|7957.2|61
1683826800000|2023-05-11 17:40:00|7977.4|7962.4|7985.5|7970.5|7986|7971|7974|7959|85
1683827100000|2023-05-11 17:45:00|7988|7973|7975.3|7960.3|7988.4|7973.4|7974.3|7959.3|44
1683827400000|2023-05-11 17:50:00|7974.9|7959.9|7979.5|7964.5|7979.5|7964.5|7971.7|7956.7|88
1683827700000|2023-05-11 17:55:00|7978.8|7963.8|7980.1|7965.1|7983.7|7968.7|7969.9|7954.9|143
1683828000000|2023-05-11 18:00:00|7979.7|7964.7|7973.2|7958.2|7982.8|7967.8|7972.9|7957.9|104
1683828300000|2023-05-11 18:05:00|7973.4|7958.4|7972.9|7957.9|7978.1|7963.1|7963.8|7948.8|298
1683828600000|2023-05-11 18:10:00|7973.6|7958.6|7965|7950|7974.8|7959.8|7965|7950|751
1683828900000|2023-05-11 18:15:00|7964.3|7949.3|7970.8|7955.8|7973.3|7958.3|7962.7|7947.7|322
1683853200000|2023-05-12 01:00:00|7983|7958|7989.8|7974.8|8002.1|7987.1|7973.5|7957.4|117
1683853500000|2023-05-12 01:05:00|7990.1|7975.1|7991|7976|7991.1|7976.1|7990.1|7975.1|5
1683853800000|2023-05-12 01:10:00|7990.5|7975.5|7989.4|7974.4|7990.5|7975.5|7981.6|7966.6|4
1683854100000|2023-05-12 01:15:00|7990.9|7975.9|7992.1|7977.1|7995.8|7980.8|7990.9|7975.9|4
1683854400000|2023-05-12 01:20:00|7991.6|7976.6|7991.1|7976.1|7995.3|7980.3|7990.4|7975.4|4
1683854700000|2023-05-12 01:25:00|7990.1|7975.1|7991.6|7976.6|7993.4|7978.4|7990.1|7975.1|0
1683855000000|2023-05-12 01:30:00|7990.8|7975.8|7992.4|7977.4|7992.4|7977.4|7986.1|7971.1|3
1683855300000|2023-05-12 01:35:00|7994.7|7979.7|7996.2|7981.2|7997.5|7982.5|7994.7|7979.7|5
1683855600000|2023-05-12 01:40:00|7995.5|7980.5|8001.3|7986.3|8001.3|7986.3|7991.7|7976.7|9
1683855900000|2023-05-12 01:45:00|8003.8|7988.8|8001|7986|8003.8|7988.8|8001|7986|5
1683856200000|2023-05-12 01:50:00|8000|7985|7994|7979|8000|7985|7994|7979|2
1683856500000|2023-05-12 01:55:00|7991.9|7976.9|7990.9|7975.9|7992.4|7977.4|7989.9|7974.9|1
1683856800000|2023-05-12 02:00:00|7990.4|7975.4|7989.9|7974.9|7991.9|7976.9|7989.9|7974.9|0
1683857100000|2023-05-12 02:05:00|7990.4|7975.4|7985|7970|7991.4|7976.4|7984.4|7969.4|2
1683857400000|2023-05-12 02:10:00|7985.5|7970.5|7990|7975|7990|7975|7984.5|7969.5|9
1683857700000|2023-05-12 02:15:00|7989|7974|7988.1|7973.1|7989|7974|7984.1|7969.1|11
1683858000000|2023-05-12 02:20:00|7987.7|7972.7|7984.5|7969.5|7988.5|7973.5|7984.5|7969.5|6
1683858300000|2023-05-12 02:25:00|7983.8|7968.8|7985|7970|7985.5|7970.5|7983|7968|10
1683858600000|2023-05-12 02:30:00|7984.6|7969.6|7984.3|7969.3|7987.1|7972.1|7983.5|7968.5|16
1683858900000|2023-05-12 02:35:00|7983.9|7968.9|7987.1|7972.1|7987.1|7972.1|7982.6|7967.6|6
1683859200000|2023-05-12 02:40:00|7986.4|7971.4|7985.6|7970.6|7987.1|7972.1|7984.6|7969.6|4
1683859500000|2023-05-12 02:45:00|7986|7971|7984.1|7969.1|7986.6|7971.6|7982.6|7967.6|2
1683859800000|2023-05-12 02:50:00|7982.6|7967.6|7984.1|7969.1|7984.1|7969.1|7981.1|7966.1|3
1683860100000|2023-05-12 02:55:00|7983.1|7968.1|7985.1|7970.1|7985.6|7970.6|7980.8|7965.8|2
1683860400000|2023-05-12 03:00:00|7986.1|7971.1|7987.5|7972.5|7987.6|7972.6|7984.1|7969.1|5
1683860700000|2023-05-12 03:05:00|7987.1|7972.1|7981.2|7966.2|7987.1|7972.1|7981.2|7966.2|2
1683861000000|2023-05-12 03:10:00|7981.7|7966.7|7987.7|7972.7|7987.7|7972.7|7981.7|7966.7|3
1683861300000|2023-05-12 03:15:00|7987.4|7972.4|7983.3|7968.3|7987.4|7972.4|7980.7|7965.7|2
1683861600000|2023-05-12 03:20:00|7980.2|7965.2|7981.7|7966.7|7981.7|7966.7|7979.2|7964.2|2
1683861900000|2023-05-12 03:25:00|7979.7|7964.7|7984.7|7969.7|7986.2|7971.2|7978.7|7963.7|15
1683862200000|2023-05-12 03:30:00|7984.4|7969.4|7981|7966|7984.4|7969.4|7981|7966|0
1683862500000|2023-05-12 03:35:00|7980.5|7965.5|7981.5|7966.5|7981.5|7966.5|7978|7963|1
1683862800000|2023-05-12 03:40:00|7980.1|7965.1|7981.5|7966.5|7981.5|7966.5|7979.5|7964.5|1
1683863100000|2023-05-12 03:45:00|7981.2|7966.2|7981.7|7966.7|7981.7|7966.7|7981|7966|1
1683863400000|2023-05-12 03:50:00|7980.5|7965.5|7986|7971|7986|7971|7980|7965|2
1683863700000|2023-05-12 03:55:00|7984.3|7969.3|7985.5|7970.5|7985.5|7970.5|7983.2|7968.2|1
1683865200000|2023-05-12 04:20:00|7985|7970|7985|7970|7985|7970|7985|7970|0
1683865800000|2023-05-12 04:30:00|7985.4|7970.4|7985.5|7970.5|7985.5|7970.5|7985.4|7970.4|0
1683866100000|2023-05-12 04:35:00|7986|7971|7989.4|7974.4|7989.4|7974.4|7986|7971|4
1683866400000|2023-05-12 04:40:00|7988.7|7973.7|7995.5|7980.5|7995.5|7980.5|7988.5|7973.5|4
1683866700000|2023-05-12 04:45:00|7994.9|7979.9|7994|7979|7994.9|7979.9|7993.9|7978.9|1
1683867000000|2023-05-12 04:50:00|7993.5|7978.5|7993.5|7978.5|7993.7|7978.7|7993.5|7978.5|1
1683867300000|2023-05-12 04:55:00|7993.9|7978.9|7993|7978|7993.9|7978.9|7992.5|7977.5|1
1683867600000|2023-05-12 05:00:00|7992|7977|7991.5|7976.5|7992.5|7977.5|7990.9|7975.9|4
1683867900000|2023-05-12 05:05:00|7991|7976|7983|7968|7991|7976|7982.7|7967.7|11
1683868200000|2023-05-12 05:10:00|7982|7967|7983.4|7968.4|7983.4|7968.4|7980.2|7965.2|1
1683868500000|2023-05-12 05:15:00|7983.5|7968.5|7983|7968|7986|7971|7982|7967|2
1683868800000|2023-05-12 05:20:00|7982.5|7967.5|7982|7967|7982.5|7967.5|7982|7967|0
1683869100000|2023-05-12 05:25:00|7981.9|7966.9|7980|7965|7981.9|7966.9|7980|7965|1
1683869400000|2023-05-12 05:30:00|7980.5|7965.5|7974.8|7959.8|7980.5|7965.5|7973.1|7958.1|29
1683869700000|2023-05-12 05:35:00|7974.6|7959.6|7976.6|7961.6|7980.6|7965.6|7973.1|7958.1|7
1683870000000|2023-05-12 05:40:00|7976.3|7961.3|7976.6|7961.6|7977.6|7962.6|7973.6|7958.6|13
1683870300000|2023-05-12 05:45:00|7977|7962|7976.7|7961.7|7979.1|7964.1|7975.1|7960.1|8
1683870600000|2023-05-12 05:50:00|7976.1|7961.1|7974.1|7959.1|7976.6|7961.6|7973.6|7958.6|1
1683870900000|2023-05-12 05:55:00|7973.8|7958.8|7976.6|7961.6|7978.1|7963.1|7973.6|7958.6|2
1683871200000|2023-05-12 06:00:00|7973.6|7958.6|7968.1|7953.1|7973.6|7958.6|7968.1|7953.1|9
1683871500000|2023-05-12 06:05:00|7968.6|7953.6|7970.6|7955.6|7973|7958|7968.6|7953.6|7
1683871800000|2023-05-12 06:10:00|7970.3|7955.3|7970.6|7955.6|7970.6|7955.6|7966.1|7951.1|6
1683872100000|2023-05-12 06:15:00|7970.3|7955.3|7968.1|7953.1|7970.3|7955.3|7967.6|7952.6|4
1683872400000|2023-05-12 06:20:00|7967.1|7952.1|7968.3|7953.3|7968.3|7953.3|7966|7951|6
1683872700000|2023-05-12 06:25:00|7968|7953|7975|7960|7975|7960|7968|7953|9
1683873000000|2023-05-12 06:30:00|7977.8|7962.8|7981.6|7966.6|7988.8|7973.8|7975.5|7960.5|40
1683873300000|2023-05-12 06:35:00|7981.5|7966.5|7982.3|7967.3|7982.8|7967.8|7980.8|7965.8|1
1683873600000|2023-05-12 06:40:00|7982|7967|7985.5|7970.5|7985.5|7970.5|7979.5|7964.5|5
1683873900000|2023-05-12 06:45:00|7982|7967|7983|7968|7986|7971|7979|7964|24
1683874200000|2023-05-12 06:50:00|7983.4|7968.4|7980.5|7965.5|7984.5|7969.5|7979.5|7964.5|2
1683874500000|2023-05-12 06:55:00|7982.5|7967.5|7982.4|7967.4|7985.5|7970.5|7978.4|7963.4|13
1683874800000|2023-05-12 07:00:00|7982.9|7967.9|7984.3|7969.3|7989.4|7974.4|7982.4|7967.4|6
1683875100000|2023-05-12 07:05:00|7983.9|7968.9|7987.9|7972.9|7993.4|7978.4|7983.3|7968.3|10
1683875400000|2023-05-12 07:10:00|7987.3|7972.3|7986.8|7971.8|7988.6|7973.6|7984.6|7969.6|3
1683875700000|2023-05-12 07:15:00|7987.4|7972.4|7999.6|7984.6|8001.6|7986.6|7987.3|7972.3|11
1683876000000|2023-05-12 07:20:00|7999.1|7984.1|7994.6|7979.6|8003.1|7988.1|7994.1|7979.1|99
1683876300000|2023-05-12 07:25:00|7997.1|7982.1|7995.1|7980.1|8002.6|7987.6|7995.1|7980.1|29
1683876600000|2023-05-12 07:30:00|7995.3|7980.3|8006.7|7991.7|8009|7994|7992.1|7977.1|91
1683876900000|2023-05-12 07:35:00|8006.4|7991.4|8016.2|8001.2|8016.2|8001.2|8001.5|7986.5|19
1683877200000|2023-05-12 07:40:00|8017.2|8002.2|8011.7|7996.7|8020.7|8005.7|8011.2|7996.2|15
1683877500000|2023-05-12 07:45:00|8010.2|7995.2|8004.4|7989.4|8011.7|7996.7|8000.4|7985.4|2
1683877800000|2023-05-12 07:50:00|8004.7|7989.7|8025.3|8010.3|8026.3|8011.3|8002.4|7987.4|30
1683878100000|2023-05-12 07:55:00|8024.3|8009.3|8012.4|7997.4|8024.8|8009.8|8007.6|7992.6|22
1683878400000|2023-05-12 08:00:00|8012.1|7997.1|8001.6|7986.6|8012.4|7997.4|8000.1|7985.1|5
1683878700000|2023-05-12 08:05:00|8001.2|7986.2|8009.3|7994.3|8009.8|7994.8|7997.6|7982.6|19
1683879000000|2023-05-12 08:10:00|8009.6|7994.6|8001.6|7986.6|8014.8|7999.8|8001.6|7986.6|6
1683879300000|2023-05-12 08:15:00|8002.6|7987.6|8005.4|7990.4|8006.1|7991.1|7997.1|7982.1|5
1683879600000|2023-05-12 08:20:00|8005.9|7990.9|8006.6|7991.6|8010.4|7995.4|8003.6|7988.6|7
1683879900000|2023-05-12 08:25:00|8006.1|7991.1|8006.7|7991.7|8006.7|7991.7|8004.9|7989.9|4
1683880200000|2023-05-12 08:30:00|8008.2|7993.2|8014.1|7999.1|8017.3|8002.3|8006.8|7991.8|11
1683880500000|2023-05-12 08:35:00|8013.4|7998.4|8011.8|7996.8|8016.4|8001.4|8008.3|7993.3|6
1683880800000|2023-05-12 08:40:00|8013.8|7998.8|8008.7|7993.7|8014.6|7999.6|8008.7|7993.7|4
1683881100000|2023-05-12 08:45:00|8010.6|7995.6|8006.2|7991.2|8010.6|7995.6|8005.1|7990.1|6
1683881400000|2023-05-12 08:50:00|8007.2|7992.2|8003.1|7988.1|8007.2|7992.2|7996.2|7981.2|4
1683881700000|2023-05-12 08:55:00|8003.4|7988.4|8023.5|8008.5|8026.3|8011.3|8003.1|7988.1|40
1683882000000|2023-05-12 09:00:00|8019.5|8004.5|8021.5|8006.5|8026|8011|8017.5|8002.5|46
1683882300000|2023-05-12 09:05:00|8021.9|8006.9|8023.2|8008.2|8026.5|8011.5|8021.5|8006.5|15
1683882600000|2023-05-12 09:10:00|8022.7|8007.7|8012.5|7997.5|8022.7|8007.7|8006.2|7991.2|46
1683882900000|2023-05-12 09:15:00|8012.3|7997.3|7996.3|7981.3|8012.3|7997.3|7996.1|7981.1|3
1683883200000|2023-05-12 09:20:00|7996|7981|7996.3|7981.3|7996.3|7981.3|7993.5|7978.5|0
1683883500000|2023-05-12 09:25:00|7996.7|7981.7|7996.8|7981.8|7996.8|7981.8|7996.3|7981.3|0
1683883800000|2023-05-12 09:30:00|8004.4|7989.4|8003.8|7988.8|8006|7991|8000.8|7985.8|8
1683884100000|2023-05-12 09:35:00|8003.1|7988.1|8000.8|7985.8|8006.3|7991.3|7999.5|7984.5|18
1683884400000|2023-05-12 09:40:00|8001.4|7986.4|7998.8|7983.8|8006.2|7991.2|7998.8|7983.8|9
1683884700000|2023-05-12 09:45:00|7999.2|7984.2|7999.8|7984.8|8005.7|7990.7|7998.8|7983.8|8
1683885000000|2023-05-12 09:50:00|7999.5|7984.5|8004.7|7989.7|8005.2|7990.2|7999.3|7984.3|7
1683885300000|2023-05-12 09:55:00|8010.2|7995.2|8005.7|7990.7|8011.2|7996.2|8004.7|7989.7|2
1683885600000|2023-05-12 10:00:00|8006.2|7991.2|8016.7|8001.7|8018.5|8003.5|8006.2|7991.2|29
1683885900000|2023-05-12 10:05:00|8017|8002|7991.3|7976.3|8023|8008|7991.3|7976.3|43
1683886200000|2023-05-12 10:10:00|7996.5|7981.5|8000.3|7985.3|8004|7989|7996.5|7981.5|6
1683886500000|2023-05-12 10:15:00|8001.8|7986.8|7999.8|7984.8|8001.8|7986.8|7999.3|7984.3|0
1683886800000|2023-05-12 10:20:00|8000.2|7985.2|7991.6|7976.6|8006.2|7991.2|7991.6|7976.6|12
1683887100000|2023-05-12 10:25:00|7991.9|7976.9|7994.4|7979.4|7994.6|7979.6|7989.4|7974.4|6
1683887400000|2023-05-12 10:30:00|7994.3|7979.3|7995.3|7980.3|7999.3|7984.3|7994.3|7979.3|3
1683887700000|2023-05-12 10:35:00|7994.8|7979.8|7994.3|7979.3|7995.3|7980.3|7992|7977|3
1683888000000|2023-05-12 10:40:00|7993.6|7978.6|7995.3|7980.3|8000.3|7985.3|7993.3|7978.3|4
1683888300000|2023-05-12 10:45:00|7995.6|7980.6|7995.6|7980.6|7997.1|7982.1|7994.6|7979.6|1
1683888600000|2023-05-12 10:50:00|7995.2|7980.2|7996.8|7981.8|8000.3|7985.3|7992.1|7977.1|5
1683888900000|2023-05-12 10:55:00|7995.7|7980.7|7989.4|7974.4|7995.7|7980.7|7989.4|7974.4|2
1683889200000|2023-05-12 11:00:00|7989.8|7974.8|7990.7|7975.7|7994.7|7979.7|7988|7973|14
1683889500000|2023-05-12 11:05:00|7991.2|7976.2|7991.5|7976.5|7993.8|7978.8|7986.8|7971.8|19
1683889800000|2023-05-12 11:10:00|7991.7|7976.7|7991|7976|7995.3|7980.3|7989.2|7974.2|5
1683890100000|2023-05-12 11:15:00|7990.6|7975.6|7988.5|7973.5|7990.6|7975.6|7988|7973|2
1683890400000|2023-05-12 11:20:00|7989.3|7974.3|7988|7973|7989.3|7974.3|7986.7|7971.7|0
1683890700000|2023-05-12 11:25:00|7989.9|7974.9|7987.5|7972.5|7996.8|7981.8|7987.5|7972.5|7
1683891000000|2023-05-12 11:30:00|7987.2|7972.2|7991.2|7976.2|7991.2|7976.2|7985|7970|4
1683891300000|2023-05-12 11:35:00|7990.1|7975.1|7993|7978|8000.4|7985.4|7990|7975|27
1683891600000|2023-05-12 11:40:00|7993.3|7978.3|7987|7972|7994.6|7979.6|7980.8|7965.8|115
1683891900000|2023-05-12 11:45:00|7986.8|7971.8|7995.9|7980.9|7995.9|7980.9|7984.2|7969.2|25
1683892200000|2023-05-12 11:50:00|7995.6|7980.6|7995.4|7980.4|7996.6|7981.6|7994.6|7979.6|6
1683892500000|2023-05-12 11:55:00|7995.1|7980.1|8010.6|7995.6|8014.6|7999.6|7994.9|7979.9|39
1683892800000|2023-05-12 12:00:00|8009.6|7994.6|7984|7969|8011.4|7996.4|7980.6|7965.6|59
1683893100000|2023-05-12 12:05:00|7983.6|7968.6|7972.6|7957.6|7986.2|7971.2|7972.6|7957.6|30
1683893400000|2023-05-12 12:10:00|7974|7959|7994.7|7979.7|7998.3|7983.3|7974|7959|44
1683893700000|2023-05-12 12:15:00|7998.2|7983.2|8002.8|7987.8|8010.8|7995.8|7996|7981|34
1683894000000|2023-05-12 12:20:00|8002.3|7987.3|7996.1|7981.1|8009.4|7994.4|7990.8|7975.8|43
1683894300000|2023-05-12 12:25:00|7995.8|7980.8|7997.5|7982.5|8003.6|7988.6|7995.6|7980.6|15
1683894600000|2023-05-12 12:30:00|7997.8|7982.8|7993.3|7978.3|7997.8|7982.8|7985.8|7970.8|36
1683894900000|2023-05-12 12:35:00|7992.9|7977.9|7988.8|7973.8|7994.3|7979.3|7987.9|7972.9|10
1683895200000|2023-05-12 12:40:00|7988.9|7973.9|8003.2|7988.2|8003.2|7988.2|7987.9|7972.9|28
1683895500000|2023-05-12 12:45:00|8003.6|7988.6|8006.7|7991.7|8009.2|7994.2|7994|7979|26
1683895800000|2023-05-12 12:50:00|8006.6|7991.6|8016.9|8001.9|8016.9|8001.9|8002.2|7987.2|16
1683896100000|2023-05-12 12:55:00|8016|8001|7996|7981|8016|8001|7990.9|7975.9|55
1683896400000|2023-05-12 13:00:00|7995.3|7980.3|8015.6|8000.6|8016.1|8001.1|7993.2|7978.2|46
1683896700000|2023-05-12 13:05:00|8016.1|8001.1|7997.6|7982.6|8024.6|8009.6|7995.1|7980.1|59
1683897000000|2023-05-12 13:10:00|7998.1|7983.1|8014.8|7999.8|8014.8|7999.8|7998.1|7983.1|16
1683897300000|2023-05-12 13:15:00|8016.3|8001.3|8006.1|7991.1|8018.6|8003.6|8005.3|7990.3|13
1683897600000|2023-05-12 13:20:00|8006.3|7991.3|7989|7974|8007.5|7992.5|7988.7|7973.7|40
1683897900000|2023-05-12 13:25:00|7988.5|7973.5|7990|7975|7993.7|7978.7|7982.7|7967.7|45
1683898200000|2023-05-12 13:30:00|7989.2|7974.2|7986.9|7971.9|7992.9|7977.9|7974.4|7959.4|191
1683898500000|2023-05-12 13:35:00|7987.4|7972.4|7989|7974|7999|7984|7985|7970|65
1683898800000|2023-05-12 13:40:00|7988.5|7973.5|7991.1|7976.1|7994.1|7979.1|7982.6|7967.6|73
1683899100000|2023-05-12 13:45:00|7990.6|7975.6|7984.7|7969.7|7994.4|7979.4|7977.1|7962.1|80
1683899400000|2023-05-12 13:50:00|7984.4|7969.4|7995.1|7980.1|7997.8|7982.8|7984.2|7969.2|33
1683899700000|2023-05-12 13:55:00|7996.1|7981.1|8025.5|8010.5|8053.7|8038.7|7995.1|7980.1|168
1683900000000|2023-05-12 14:00:00|8025|8010|8034.8|8019.8|8037.6|8022.6|8015.9|8000.9|136
1683900300000|2023-05-12 14:05:00|8035.8|8020.8|8020.9|8005.9|8040.2|8025.2|8011.2|7996.2|89
1683900600000|2023-05-12 14:10:00|8022.9|8007.9|8026.9|8011.9|8042|8027|8019.7|8004.7|108
1683900900000|2023-05-12 14:15:00|8028.9|8013.9|8026.7|8011.7|8031.8|8016.8|8007.3|7992.3|132
1683901200000|2023-05-12 14:20:00|8026.9|8011.9|8025.9|8010.9|8029.9|8014.9|8014.2|7999.2|55
1683901500000|2023-05-12 14:25:00|8023.6|8008.6|8020.1|8005.1|8031.7|8016.7|8014.1|7999.1|121
1683901800000|2023-05-12 14:30:00|8020|8005|7997.5|7982.5|8020|8005|7992|7977|235
1683902100000|2023-05-12 14:35:00|7998.5|7983.5|8004.6|7989.6|8007.7|7992.7|7992.2|7977.2|135
1683902400000|2023-05-12 14:40:00|8004.7|7989.7|8012.7|7997.7|8021.3|8006.3|8004.7|7989.7|104
1683902700000|2023-05-12 14:45:00|8013.5|7998.5|8006.3|7991.3|8016|8001|7996.1|7981.1|187
1683903000000|2023-05-12 14:50:00|8006.5|7991.5|8006.3|7991.3|8009.7|7994.7|7997.3|7982.3|54
1683903300000|2023-05-12 14:55:00|8007|7992|8010.2|7995.2|8019.1|8004.1|8004.2|7989.2|106
1683903600000|2023-05-12 15:00:00|8010.4|7995.4|8027.4|8012.4|8032.4|8017.4|8009.4|7994.4|104
1683903900000|2023-05-12 15:05:00|8026.4|8011.4|8050.9|8035.9|8052.4|8037.4|8023.4|8008.4|159
1683904200000|2023-05-12 15:10:00|8051.4|8036.4|8034.8|8019.8|8067.6|8052.6|8032.6|8017.6|169
1683904500000|2023-05-12 15:15:00|8035.8|8020.8|8039|8024|8041.8|8026.8|8025.1|8010.1|124
1683904800000|2023-05-12 15:20:00|8039.5|8024.5|8043.8|8028.8|8048.3|8033.3|8034|8019|77
1683905100000|2023-05-12 15:25:00|8043.5|8028.5|8019.1|8004.1|8044|8029|8016.6|8001.6|75
1683905400000|2023-05-12 15:30:00|8019.6|8004.6|8008.9|7993.9|8020.5|8005.5|8008.9|7993.9|95
1683905700000|2023-05-12 15:35:00|8011.9|7996.9|7995|7980|8012.9|7997.9|7994.5|7979.5|98
1683906000000|2023-05-12 15:40:00|7994.5|7979.5|8004.1|7989.1|8007.5|7992.5|7994.5|7979.5|116
1683906300000|2023-05-12 15:45:00|8004.4|7989.4|8001.5|7986.5|8009.1|7994.1|7995.4|7980.4|132
1683906600000|2023-05-12 15:50:00|8002.8|7987.8|8003.5|7988.5|8009.3|7994.3|7997.5|7982.5|110
1683906900000|2023-05-12 15:55:00|8003.7|7988.7|8030|8015|8030.7|8015.7|8002.6|7987.6|134
1683907200000|2023-05-12 16:00:00|8031|8016|8154.8|8139.8|8165.5|8150.5|8031|8016|956
1683907500000|2023-05-12 16:05:00|8154.1|8139.1|8095.8|8080.8|8154.4|8139.4|8082.4|8067.4|324
1683907800000|2023-05-12 16:10:00|8096.1|8081.1|8071.5|8056.5|8099.3|8084.3|8063.9|8048.9|313
1683908100000|2023-05-12 16:15:00|8071.4|8056.4|8075.6|8060.6|8083.5|8068.5|8069.9|8054.9|138
1683908400000|2023-05-12 16:20:00|8076.1|8061.1|8086|8071|8106.8|8091.8|8076.1|8061.1|136
1683908700000|2023-05-12 16:25:00|8085.8|8070.8|8073.2|8058.2|8090.5|8075.5|8067.7|8052.7|152
1683909000000|2023-05-12 16:30:00|8074.2|8059.2|8100.6|8085.6|8109.6|8094.6|8071.9|8056.9|102
1683909300000|2023-05-12 16:35:00|8099.9|8084.9|8098.8|8083.8|8117.3|8102.3|8089.6|8074.6|136
1683909600000|2023-05-12 16:40:00|8099.5|8084.5|8097.8|8082.8|8107.7|8092.7|8090.6|8075.6|86
1683909900000|2023-05-12 16:45:00|8098.6|8083.6|8111.4|8096.4|8117.5|8102.5|8098.3|8083.3|73
1683910200000|2023-05-12 16:50:00|8111.1|8096.1|8086.1|8071.1|8111.1|8096.1|8085.9|8070.9|48
1683910500000|2023-05-12 16:55:00|8085.8|8070.8|8095.6|8080.6|8097.8|8082.8|8079.9|8064.9|79
1683910800000|2023-05-12 17:00:00|8094.9|8079.9|8070.8|8055.8|8103.1|8088.1|8070.8|8055.8|165
1683911100000|2023-05-12 17:05:00|8070.7|8055.7|8062.4|8047.4|8078.1|8063.1|8056.4|8041.4|173
1683911400000|2023-05-12 17:10:00|8062.3|8047.3|8070.5|8055.5|8073.3|8058.3|8051.9|8036.9|191
1683911700000|2023-05-12 17:15:00|8069.3|8054.3|8077.2|8062.2|8084.7|8069.7|8065.7|8050.7|94
1683912000000|2023-05-12 17:20:00|8077.4|8062.4|8071.8|8056.8|8087.9|8072.9|8067.8|8052.8|96
1683912300000|2023-05-12 17:25:00|8070.4|8055.4|8064.6|8049.6|8079.1|8064.1|8063.4|8048.4|61
1683912600000|2023-05-12 17:30:00|8064.9|8049.9|8067.7|8052.7|8081.1|8066.1|8062.7|8047.7|88
1683912900000|2023-05-12 17:35:00|8068.4|8053.4|8065.8|8050.8|8072.6|8057.6|8056.7|8041.7|45
1683913200000|2023-05-12 17:40:00|8066.5|8051.5|8061.2|8046.2|8067.4|8052.4|8052.8|8037.8|70
1683913500000|2023-05-12 17:45:00|8058.9|8043.9|8061.1|8046.1|8067.1|8052.1|8054.5|8039.5|135
1683913800000|2023-05-12 17:50:00|8063.5|8048.5|8060.9|8045.9|8063.5|8048.5|8055|8040|132
1683914100000|2023-05-12 17:55:00|8061.1|8046.1|8064.8|8049.8|8066.7|8051.7|8055.7|8040.7|66
1683914400000|2023-05-12 18:00:00|8064.4|8049.4|8054.2|8039.2|8068|8053|8053.4|8038.4|154
1683914700000|2023-05-12 18:05:00|8054.4|8039.4|8029.8|8014.8|8058|8043|8023.7|8008.7|345
1683915000000|2023-05-12 18:10:00|8029.4|8014.4|8049.6|8034.6|8058.9|8043.9|8025.4|8010.4|854
1683915300000|2023-05-12 18:15:00|8049.3|8034.3|8035.1|8020.1|8049.9|8034.9|8035.1|8020.1|331
1683915600000|2023-05-12 18:20:00|8034.3|8019.3|8034.3|8019.3|8034.3|8019.3|8034.3|8019.3|0
1684112400000|2023-05-15 01:00:00|8072.9|8035.4|8097|8082|8104|8089|8056.6|8035.4|153
1684112700000|2023-05-15 01:05:00|8096.5|8081.5|8099|8084|8099.5|8084.5|8086.6|8071.6|41
1684113000000|2023-05-15 01:10:00|8099.3|8084.3|8083.1|8068.1|8100.5|8085.5|8072.6|8057.6|77
1684113300000|2023-05-15 01:15:00|8087.1|8072.1|8093.1|8078.1|8094.3|8079.3|8083.1|8068.1|7
1684113600000|2023-05-15 01:20:00|8093.8|8078.8|8103.9|8088.9|8106.8|8091.8|8093.6|8078.6|10
1684113900000|2023-05-15 01:25:00|8104.9|8089.9|8104.9|8089.9|8105.4|8090.4|8103.2|8088.2|0
1684114200000|2023-05-15 01:30:00|8103.9|8088.9|8105.2|8090.2|8105.7|8090.7|8103.1|8088.1|4
1684114500000|2023-05-15 01:35:00|8105.7|8090.7|8103.5|8088.5|8109.8|8094.8|8099.4|8084.4|28
1684114800000|2023-05-15 01:40:00|8104.5|8089.5|8102.9|8087.9|8104.7|8089.7|8096.7|8081.7|3
1684115100000|2023-05-15 01:45:00|8102.2|8087.2|8099.6|8084.6|8102.2|8087.2|8099.6|8084.6|1
1684115400000|2023-05-15 01:50:00|8099.4|8084.4|8093.9|8078.9|8099.4|8084.4|8092.4|8077.4|10
1684115700000|2023-05-15 01:55:00|8094.2|8079.2|8104.2|8089.2|8104.7|8089.7|8094.2|8079.2|2
1684116000000|2023-05-15 02:00:00|8104.5|8089.5|8102.5|8087.5|8104.7|8089.7|8101|8086|2
1684116300000|2023-05-15 02:05:00|8103|8088|8101.7|8086.7|8103|8088|8101.7|8086.7|0
1684116600000|2023-05-15 02:10:00|8101.4|8086.4|8130.2|8115.2|8146|8131|8096.8|8081.8|60
1684116900000|2023-05-15 02:15:00|8130|8115|8127.5|8112.5|8133.5|8118.5|8127.5|8112.5|2
1684117200000|2023-05-15 02:20:00|8127|8112|8121.7|8106.7|8127|8112|8116.8|8101.8|32
1684117500000|2023-05-15 02:25:00|8121.2|8106.2|8123.5|8108.5|8134.3|8119.3|8121.2|8106.2|8
1684117800000|2023-05-15 02:30:00|8123.2|8108.2|8137.5|8122.5|8149.8|8134.8|8121.2|8106.2|24
1684118100000|2023-05-15 02:35:00|8136.5|8121.5|8136|8121|8136.5|8121.5|8136|8121|0
1684118400000|2023-05-15 02:40:00|8135.5|8120.5|8119.9|8104.9|8136.9|8121.9|8119.9|8104.9|8
1684118700000|2023-05-15 02:45:00|8121.2|8106.2|8117.7|8102.7|8122.7|8107.7|8117.7|8102.7|6
1684119000000|2023-05-15 02:50:00|8116.5|8101.5|8116.4|8101.4|8116.5|8101.5|8116.4|8101.4|0
1684119300000|2023-05-15 02:55:00|8110.2|8095.2|8106.7|8091.7|8110.2|8095.2|8098.7|8083.7|6
1684119600000|2023-05-15 03:00:00|8107|8092|8099.7|8084.7|8107|8092|8099.7|8084.7|20
1684119900000|2023-05-15 03:05:00|8099.4|8084.4|8104.9|8089.9|8110.9|8095.9|8099.4|8084.4|28
1684120200000|2023-05-15 03:10:00|8104.6|8089.6|8088.4|8073.4|8104.6|8089.6|8076.2|8061.2|82
1684120500000|2023-05-15 03:15:00|8089|8074|8086.2|8071.2|8089|8074|8082.3|8067.3|2
1684120800000|2023-05-15 03:20:00|8085.9|8070.9|8086.6|8071.6|8088.2|8073.2|8085.4|8070.4|1
1684121100000|2023-05-15 03:25:00|8087.4|8072.4|8089.7|8074.7|8095.5|8080.5|8087.4|8070.3|44
1684121400000|2023-05-15 03:30:00|8090|8075|8083.8|8068.8|8090|8075|8082.6|8067.6|0
1684121700000|2023-05-15 03:35:00|8083.4|8068.4|8083.4|8068.4|8083.8|8068.8|8083.4|8068.4|0
1684122000000|2023-05-15 03:40:00|8083.8|8068.8|8083.4|8068.4|8083.8|8068.8|8083.4|8068.4|0
1684122300000|2023-05-15 03:45:00|8082.1|8067.1|8082.1|8067.1|8082.1|8067.1|8082.1|8067.1|1
1684122600000|2023-05-15 03:50:00|8081.9|8066.9|8082.1|8067.1|8082.6|8067.6|8081.9|8066.9|0
1684122900000|2023-05-15 03:55:00|8082.6|8067.6|8081.9|8066.9|8082.6|8067.6|8081.9|8066.9|0
1684123200000|2023-05-15 04:00:00|8081.6|8066.6|8079.6|8064.6|8081.6|8066.6|8079.6|8064.6|0
1684123500000|2023-05-15 04:05:00|8089.7|8074.7|8081.9|8066.9|8089.7|8074.7|8080.1|8065.1|7
1684123800000|2023-05-15 04:10:00|8081.8|8066.8|8081.7|8066.7|8081.8|8066.8|8081.7|8066.7|0
1684124100000|2023-05-15 04:15:00|8082.1|8067.1|8081.5|8066.5|8082.4|8067.4|8081.2|8066.2|4
1684124400000|2023-05-15 04:20:00|8081.1|8066.1|8080.5|8065.5|8081.1|8066.1|8080.5|8065.5|0
1684125000000|2023-05-15 04:30:00|8080.8|8065.8|8081.1|8066.1|8082.6|8067.6|8080.8|8065.8|1
1684125300000|2023-05-15 04:35:00|8080.8|8065.8|8081.4|8066.4|8081.8|8066.8|8079.3|8064.3|1
1684125600000|2023-05-15 04:40:00|8081.8|8066.8|8081.4|8066.4|8081.8|8066.8|8081.4|8066.4|0
1684125900000|2023-05-15 04:45:00|8081.8|8066.8|8081.9|8066.9|8081.9|8066.9|8081.4|8066.4|0
1684126200000|2023-05-15 04:50:00|8082.3|8067.3|8081.9|8066.9|8082.3|8067.3|8081.9|8066.9|0
1684126500000|2023-05-15 04:55:00|8083.6|8068.6|8083.4|8068.4|8083.6|8068.6|8082.9|8067.9|1
1684126800000|2023-05-15 05:00:00|8083.1|8068.1|8085.1|8070.1|8085.9|8070.9|8083.1|8068.1|0
1684127100000|2023-05-15 05:05:00|8085.9|8070.9|8090.1|8075.1|8090.1|8075.1|8085.1|8070.1|0
1684127400000|2023-05-15 05:10:00|8089.7|8074.7|8085.4|8070.4|8093.9|8078.9|8085.3|8070.3|11
1684127700000|2023-05-15 05:15:00|8085.6|8070.6|8085.6|8070.6|8085.6|8070.6|8085.1|8070.1|0
1684128000000|2023-05-15 05:20:00|8087.3|8072.3|8094.6|8079.6|8095.6|8080.6|8087.3|8072.3|1
1684128300000|2023-05-15 05:25:00|8096|8081|8099.4|8084.4|8100.1|8085.1|8096|8081|4
1684128600000|2023-05-15 05:30:00|8101.4|8086.4|8132.3|8117.3|8145.2|8130.2|8101.4|8086.4|50
1684128900000|2023-05-15 05:35:00|8131.3|8116.3|8129.7|8114.7|8133.3|8118.3|8125.8|8110.8|5
1684129200000|2023-05-15 05:40:00|8129.4|8114.4|8123.5|8108.5|8129.4|8114.4|8118.2|8103.2|9
1684129500000|2023-05-15 05:45:00|8124|8109|8125.2|8110.2|8126.1|8111.1|8123.8|8108.8|4
1684129800000|2023-05-15 05:50:00|8124.2|8109.2|8134.2|8119.2|8134.2|8119.2|8123|8108|3
1684130100000|2023-05-15 05:55:00|8134.8|8119.8|8133.1|8118.1|8141.7|8126.7|8132.6|8117.6|14
1684130400000|2023-05-15 06:00:00|8132.9|8117.9|8119.8|8104.8|8133.9|8118.9|8118.3|8103.3|46
1684130700000|2023-05-15 06:05:00|8120.3|8105.3|8121.3|8106.3|8122|8107|8120|8105|2
1684131000000|2023-05-15 06:10:00|8121.8|8106.8|8127.8|8112.8|8127.8|8112.8|8121.8|8106.8|3
1684131300000|2023-05-15 06:15:00|8131.3|8116.3|8121.3|8106.3|8134.6|8119.6|8120.5|8105.5|2
1684131600000|2023-05-15 06:20:00|8121|8106|8117.6|8102.6|8121|8106|8113.1|8098.1|3
1684131900000|2023-05-15 06:25:00|8118.3|8103.3|8116.6|8101.6|8120.8|8105.8|8112.2|8097.2|11
1684132200000|2023-05-15 06:30:00|8118|8103|8132|8117|8132.8|8117.8|8118|8103|3
1684132500000|2023-05-15 06:35:00|8128.9|8113.9|8123|8108|8131.5|8116.5|8123|8108|5
1684132800000|2023-05-15 06:40:00|8125.6|8110.6|8120.5|8105.5|8125.6|8110.6|8120.1|8105.1|5
1684133100000|2023-05-15 06:45:00|8119|8104|8140.8|8125.8|8140.8|8125.8|8117.1|8102.1|10
1684133400000|2023-05-15 06:50:00|8140.4|8125.4|8140.9|8125.9|8142.4|8127.4|8134.6|8119.6|17
1684133700000|2023-05-15 06:55:00|8140.3|8125.3|8138.4|8123.4|8141.3|8126.3|8133.8|8118.8|7
1684134000000|2023-05-15 07:00:00|8138.9|8123.9|8138.3|8123.3|8139.3|8124.3|8136.3|8121.3|4
1684134300000|2023-05-15 07:05:00|8139.4|8124.4|8152.7|8137.7|8153.7|8138.7|8133.7|8118.7|59
1684134600000|2023-05-15 07:10:00|8153.7|8138.7|8147.7|8132.7|8153.7|8138.7|8145.1|8130.1|43
1684134900000|2023-05-15 07:15:00|8147.2|8132.2|8144.7|8129.7|8147.7|8132.7|8141.2|8126.2|10
1684135200000|2023-05-15 07:20:00|8145.2|8130.2|8144.6|8129.6|8145.9|8130.9|8135.7|8120.7|14
1684135500000|2023-05-15 07:25:00|8144.2|8129.2|8141.9|8126.9|8144.2|8129.2|8140.3|8125.3|8
1684135800000|2023-05-15 07:30:00|8142.2|8127.2|8147.3|8132.3|8152|8137|8141.9|8126.9|23
1684136100000|2023-05-15 07:35:00|8146.9|8131.9|8153.2|8138.2|8153.7|8138.7|8146.8|8131.8|24
1684136400000|2023-05-15 07:40:00|8151.2|8136.2|8161.5|8146.5|8161.9|8146.9|8150.7|8135.7|17
1684136700000|2023-05-15 07:45:00|8164.3|8149.3|8155.2|8140.2|8164.3|8149.3|8152.2|8137.2|10
1684137000000|2023-05-15 07:50:00|8154.9|8139.9|8153.9|8138.9|8154.9|8139.9|8146.3|8131.3|50
1684137300000|2023-05-15 07:55:00|8154.5|8139.5|8162.5|8147.5|8165.2|8150.2|8153.5|8138.5|130
1684137600000|2023-05-15 08:00:00|8160.9|8145.9|8186.2|8171.2|8188.1|8173.1|8160.2|8145.2|61
1684137900000|2023-05-15 08:05:00|8186|8171|8181.4|8166.4|8188|8173|8181.4|8166.4|25
1684138200000|2023-05-15 08:10:00|8181.7|8166.7|8187|8172|8187|8172|8178.2|8163.2|21
1684138500000|2023-05-15 08:15:00|8190|8175|8174.7|8159.7|8190|8175|8171.9|8156.9|29
1684138800000|2023-05-15 08:20:00|8175.2|8160.2|8175.6|8160.6|8177.3|8162.3|8170|8155|15
1684139100000|2023-05-15 08:25:00|8175.3|8160.3|8175.3|8160.3|8176.1|8161.1|8173.2|8158.2|5
1684139400000|2023-05-15 08:30:00|8175.6|8160.6|8175.7|8160.7|8179.7|8164.7|8173.5|8158.5|4
1684139700000|2023-05-15 08:35:00|8175.8|8160.8|8173.8|8158.8|8175.8|8160.8|8171.8|8156.8|5
1684140000000|2023-05-15 08:40:00|8173.3|8158.3|8171.7|8156.7|8176.7|8161.7|8168.3|8153.3|7
1684140300000|2023-05-15 08:45:00|8172.2|8157.2|8169.2|8154.2|8173.7|8158.7|8168.2|8153.2|5
1684140600000|2023-05-15 08:50:00|8169|8154|8166.3|8151.3|8169|8154|8162.7|8147.7|12
1684140900000|2023-05-15 08:55:00|8166.6|8151.6|8165.2|8150.2|8167.3|8152.3|8163.7|8148.7|7
1684141200000|2023-05-15 09:00:00|8166.8|8151.8|8170.4|8155.4|8171.8|8156.8|8163.7|8148.7|16
1684141500000|2023-05-15 09:05:00|8171|8156|8168.2|8153.2|8172.2|8157.2|8167.5|8152.5|4
1684141800000|2023-05-15 09:10:00|8168.7|8153.7|8168.9|8153.9|8170.7|8155.7|8164.9|8149.9|28
1684142100000|2023-05-15 09:15:00|8168.6|8153.6|8175.7|8160.7|8176.9|8161.9|8167.4|8152.4|11
1684142400000|2023-05-15 09:20:00|8174.4|8159.4|8178.2|8163.2|8181.8|8166.8|8170.4|8155.4|61
1684142700000|2023-05-15 09:25:00|8184.7|8169.7|8181.7|8166.7|8186.1|8171.1|8181.7|8166.7|11
1684143000000|2023-05-15 09:30:00|8181.5|8166.5|8178.5|8163.5|8181.5|8166.5|8178|8163|11
1684143300000|2023-05-15 09:35:00|8178|8163|8181.7|8166.7|8184.5|8169.5|8177.8|8162.8|6
1684143600000|2023-05-15 09:40:00|8181.9|8166.9|8180.7|8165.7|8182.2|8167.2|8176.2|8161.2|10
1684143900000|2023-05-15 09:45:00|8178.3|8163.3|8179.8|8164.8|8180.7|8165.7|8178.3|8163.3|4
1684144200000|2023-05-15 09:50:00|8178.7|8163.7|8178.7|8163.7|8178.7|8163.7|8177.2|8162.2|5
1684144500000|2023-05-15 09:55:00|8178.3|8163.3|8178.2|8163.2|8178.7|8163.7|8178|8163|7
1684144800000|2023-05-15 10:00:00|8175|8160|8177.2|8162.2|8179|8164|8174|8159|9
1684145100000|2023-05-15 10:05:00|8176.7|8161.7|8172.2|8157.2|8176.7|8161.7|8170.5|8155.5|17
1684145400000|2023-05-15 10:10:00|8172.7|8157.7|8174|8159|8178.6|8163.6|8171.7|8156.7|9
1684145700000|2023-05-15 10:15:00|8174.5|8159.5|8181|8166|8181.4|8166.4|8174.5|8159.5|6
1684146000000|2023-05-15 10:20:00|8180.7|8165.7|8177.8|8162.8|8181|8166|8172.3|8157.3|26
1684146300000|2023-05-15 10:25:00|8177.5|8162.5|8177.8|8162.8|8177.8|8162.8|8172.3|8157.3|9
1684146600000|2023-05-15 10:30:00|8178.5|8163.5|8180|8165|8180.5|8165.5|8178.5|8163.5|4
1684146900000|2023-05-15 10:35:00|8175.4|8160.4|8186.3|8171.3|8186.6|8171.6|8175.4|8160.4|20
1684147200000|2023-05-15 10:40:00|8186|8171|8192.9|8177.9|8192.9|8177.9|8181.4|8166.4|77
1684147500000|2023-05-15 10:45:00|8197.5|8182.5|8199.3|8184.3|8204.2|8189.2|8195|8180|68
1684147800000|2023-05-15 10:50:00|8199.8|8184.8|8204.9|8189.9|8207.9|8192.9|8197.8|8182.8|44
1684148100000|2023-05-15 10:55:00|8206.7|8191.7|8198.9|8183.9|8206.9|8191.9|8197.9|8182.9|25
1684148400000|2023-05-15 11:00:00|8200.2|8185.2|8199.9|8184.9|8201.9|8186.9|8197.4|8182.4|16
1684148700000|2023-05-15 11:05:00|8200.2|8185.2|8197.9|8182.9|8202.4|8187.4|8197.4|8182.4|16
1684149000000|2023-05-15 11:10:00|8198.4|8183.4|8189.3|8174.3|8204.7|8189.7|8188.9|8173.9|50
1684149300000|2023-05-15 11:15:00|8189.4|8174.4|8193.6|8178.6|8193.6|8178.6|8184.4|8169.4|6
1684149600000|2023-05-15 11:20:00|8194.1|8179.1|8191.9|8176.9|8199.4|8184.4|8191.9|8176.9|9
1684149900000|2023-05-15 11:25:00|8192.2|8177.2|8205.5|8190.5|8210.4|8195.4|8191.4|8176.4|69
1684150200000|2023-05-15 11:30:00|8205.9|8190.9|8223|8208|8225.4|8210.4|8205.5|8190.5|80
1684150500000|2023-05-15 11:35:00|8222.5|8207.5|8221.6|8206.6|8229.9|8214.9|8221.1|8206.1|90
1684150800000|2023-05-15 11:40:00|8223.6|8208.6|8223.8|8208.8|8228.6|8213.6|8222.6|8207.6|40
1684151100000|2023-05-15 11:45:00|8223.6|8208.6|8218.6|8203.6|8224.1|8209.1|8215.3|8200.3|36
1684151400000|2023-05-15 11:50:00|8219.1|8204.1|8216.5|8201.5|8219.1|8204.1|8208.8|8193.8|24
1684151700000|2023-05-15 11:55:00|8215.9|8200.9|8222.3|8207.3|8225.3|8210.3|8215.5|8200.5|18
1684152000000|2023-05-15 12:00:00|8222|8207|8212.7|8197.7|8222|8207|8210.2|8195.2|75
1684152300000|2023-05-15 12:05:00|8213|8198|8214.3|8199.3|8219.5|8204.5|8207.7|8192.7|48
1684152600000|2023-05-15 12:10:00|8213|8198|8204.6|8189.6|8219.8|8204.8|8203.1|8188.1|65
1684152900000|2023-05-15 12:15:00|8206.1|8191.1|8213.2|8198.2|8218.7|8203.7|8206.1|8191.1|89
1684153200000|2023-05-15 12:20:00|8213.7|8198.7|8225.2|8210.2|8225.2|8210.2|8212.7|8197.7|62
1684153500000|2023-05-15 12:25:00|8225.7|8210.7|8221.5|8206.5|8230.4|8215.4|8220.5|8205.5|118
1684153800000|2023-05-15 12:30:00|8222.5|8207.5|8221.4|8206.4|8225.1|8210.1|8216.6|8201.6|53
1684154100000|2023-05-15 12:35:00|8220.9|8205.9|8206.4|8191.4|8224.9|8209.9|8205.1|8190.1|29
1684154400000|2023-05-15 12:40:00|8206.9|8191.9|8209.2|8194.2|8214.2|8199.2|8203.9|8188.9|35
1684154700000|2023-05-15 12:45:00|8205.7|8190.7|8195.4|8180.4|8208.8|8193.8|8195.4|8180.4|55
1684155000000|2023-05-15 12:50:00|8194.9|8179.9|8190.9|8175.9|8204.7|8189.7|8187.4|8172.4|34
1684155300000|2023-05-15 12:55:00|8189.1|8174.1|8212.7|8197.7|8213.3|8198.3|8186.6|8171.6|54
1684155600000|2023-05-15 13:00:00|8211.4|8196.4|8207.4|8192.4|8211.4|8196.4|8181.1|8166.1|289
1684155900000|2023-05-15 13:05:00|8207.5|8192.5|8205.9|8190.9|8212.6|8197.6|8205.1|8190.1|58
1684156200000|2023-05-15 13:10:00|8205.3|8190.3|8210.9|8195.9|8211.8|8196.8|8193.4|8178.4|71
1684156500000|2023-05-15 13:15:00|8211.4|8196.4|8222.5|8207.5|8222.5|8207.5|8207.5|8192.5|46
1684156800000|2023-05-15 13:20:00|8219.7|8204.7|8231.8|8216.8|8234.3|8219.3|8218.7|8203.7|56
1684157100000|2023-05-15 13:25:00|8232.8|8217.8|8224.6|8209.6|8234.9|8219.9|8223.1|8208.1|55
1684157400000|2023-05-15 13:30:00|8225.1|8210.1|8225.9|8210.9|8236.5|8221.5|8222.9|8207.9|152
1684157700000|2023-05-15 13:35:00|8226.6|8211.6|8226.1|8211.1|8229.4|8214.4|8221.8|8206.8|158
1684158000000|2023-05-15 13:40:00|8226.3|8211.3|8204.1|8189.1|8226.3|8211.3|8191|8176|142
1684158300000|2023-05-15 13:45:00|8204.5|8189.5|8170.3|8155.3|8208.8|8193.8|8170.3|8155.3|125
1684158600000|2023-05-15 13:50:00|8173.1|8158.1|8182.4|8167.4|8182.7|8167.7|8165.3|8150.3|104
1684158900000|2023-05-15 13:55:00|8186.4|8171.4|8191.8|8176.8|8201|8186|8175.2|8160.2|55
1684159200000|2023-05-15 14:00:00|8192.1|8177.1|8167.8|8152.8|8200.9|8185.9|8167.8|8152.8|75
1684159500000|2023-05-15 14:05:00|8171.8|8156.8|8183.7|8168.7|8191.7|8176.7|8171.8|8156.8|48
1684159800000|2023-05-15 14:10:00|8182.3|8167.3|8180.8|8165.8|8187.7|8172.7|8178.8|8163.8|57
1684160100000|2023-05-15 14:15:00|8181.3|8166.3|8185|8170|8190|8175|8180.5|8165.5|39
1684160400000|2023-05-15 14:20:00|8184.3|8169.3|8195.2|8180.2|8195.7|8180.7|8184.3|8169.3|55
1684160700000|2023-05-15 14:25:00|8196.2|8181.2|8241.2|8226.2|8244.4|8229.4|8194.2|8179.2|260
1684161000000|2023-05-15 14:30:00|8242.3|8227.3|8242.7|8227.7|8260.2|8245.2|8232.8|8217.8|422
1684161300000|2023-05-15 14:35:00|8243.1|8228.1|8226.5|8211.5|8253.5|8238.5|8217.4|8202.4|225
1684161600000|2023-05-15 14:40:00|8226.7|8211.7|8242|8227|8243.2|8228.2|8224.4|8209.4|114
1684161900000|2023-05-15 14:45:00|8241.7|8226.7|8224.7|8209.7|8244.2|8229.2|8208.2|8193.2|158
1684162200000|2023-05-15 14:50:00|8224.5|8209.5|8235.4|8220.4|8242|8227|8221|8206|65
1684162500000|2023-05-15 14:55:00|8231.6|8216.6|8216.7|8201.7|8231.6|8216.6|8209.5|8194.5|76
1684162800000|2023-05-15 15:00:00|8218|8203|8228.6|8213.6|8234.2|8219.2|8217.7|8202.7|62
1684163100000|2023-05-15 15:05:00|8229.2|8214.2|8240|8225|8243.2|8228.2|8229.2|8214.2|76
1684163400000|2023-05-15 15:10:00|8239.5|8224.5|8243.5|8228.5|8243.5|8228.5|8236.1|8221.1|57
1684163700000|2023-05-15 15:15:00|8244|8229|8262.7|8247.7|8267.4|8252.4|8244|8229|236
1684164000000|2023-05-15 15:20:00|8262.5|8247.5|8253.2|8238.2|8270.6|8255.6|8249.1|8234.1|186
1684164300000|2023-05-15 15:25:00|8253.4|8238.4|8272.6|8257.6|8272.6|8257.6|8253.4|8238.4|169
1684164600000|2023-05-15 15:30:00|8271.5|8256.5|8273.7|8258.7|8274.4|8259.4|8258.6|8243.6|123
1684164900000|2023-05-15 15:35:00|8272.7|8257.7|8261.9|8246.9|8278|8263|8255.4|8240.4|175
1684165200000|2023-05-15 15:40:00|8261.8|8246.8|8241.5|8226.5|8261.8|8246.8|8238.2|8223.2|62
1684165500000|2023-05-15 15:45:00|8241|8226|8268.4|8253.4|8268.4|8253.4|8233.4|8218.4|91
1684165800000|2023-05-15 15:50:00|8268.7|8253.7|8256.3|8241.3|8269.3|8254.3|8251.8|8236.8|82
1684166100000|2023-05-15 15:55:00|8256.1|8241.1|8257.4|8242.4|8264.4|8249.4|8253.8|8238.8|83
1684166400000|2023-05-15 16:00:00|8257.1|8242.1|8270.2|8255.2|8270.5|8255.5|8252.6|8237.6|73
1684166700000|2023-05-15 16:05:00|8270.5|8255.5|8247|8232|8271|8256|8247|8232|166
1684167000000|2023-05-15 16:10:00|8245.7|8230.7|8256.6|8241.6|8256.6|8241.6|8238.9|8223.9|141
1684167300000|2023-05-15 16:15:00|8257.3|8242.3|8275.2|8260.2|8276.9|8261.9|8255.7|8240.7|92
1684167600000|2023-05-15 16:20:00|8275.7|8260.7|8276.6|8261.6|8279.4|8264.4|8266.8|8251.8|100
1684167900000|2023-05-15 16:25:00|8276.8|8261.8|8290.5|8275.5|8293.1|8278.1|8272.5|8257.5|303
1684168200000|2023-05-15 16:30:00|8290.9|8275.9|8283.2|8268.2|8305.7|8290.7|8280.9|8265.9|314
1684168500000|2023-05-15 16:35:00|8283.4|8268.4|8271.9|8256.9|8283.4|8268.4|8259.1|8244.1|123
1684168800000|2023-05-15 16:40:00|8272.1|8257.1|8258.3|8243.3|8277.4|8262.4|8258|8243|48
1684169100000|2023-05-15 16:45:00|8259.2|8244.2|8257|8242|8262|8247|8246.8|8231.8|63
1684169400000|2023-05-15 16:50:00|8256.1|8241.1|8257.3|8242.3|8261.1|8246.1|8254.3|8239.3|65
1684169700000|2023-05-15 16:55:00|8257.5|8242.5|8263.1|8248.1|8264.8|8249.8|8254.2|8239.2|48
1684170000000|2023-05-15 17:00:00|8263.3|8248.3|8243.7|8228.7|8264.8|8249.8|8234.9|8219.9|315
1684170300000|2023-05-15 17:05:00|8243.1|8228.1|8254.9|8239.9|8255.9|8240.9|8242.9|8227.9|73
1684170600000|2023-05-15 17:10:00|8255.9|8240.9|8264|8249|8271.5|8256.5|8255.2|8240.2|72
1684170900000|2023-05-15 17:15:00|8264.2|8249.2|8255.9|8240.9|8272.8|8257.8|8249.2|8234.2|55
1684171200000|2023-05-15 17:20:00|8255.6|8240.6|8250.6|8235.6|8256.4|8241.4|8248.1|8233.1|42
1684171500000|2023-05-15 17:25:00|8251.1|8236.1|8240.5|8225.5|8255.6|8240.6|8239.2|8224.2|87
1684171800000|2023-05-15 17:30:00|8241.2|8226.2|8243.8|8228.8|8256.6|8241.6|8239.9|8224.9|92
1684172100000|2023-05-15 17:35:00|8243.4|8228.4|8255.7|8240.7|8256.5|8241.5|8243.4|8228.4|29
1684172400000|2023-05-15 17:40:00|8256|8241|8241.6|8226.6|8260.3|8245.3|8241.6|8226.6|78
1684172700000|2023-05-15 17:45:00|8244.7|8229.7|8254.8|8239.8|8254.8|8239.8|8244.4|8229.4|102
1684173000000|2023-05-15 17:50:00|8254.6|8239.6|8256.8|8241.8|8258.1|8243.1|8249.5|8234.5|52
1684173300000|2023-05-15 17:55:00|8256.1|8241.1|8253.8|8238.8|8257.1|8242.1|8247.5|8232.5|31
1684173600000|2023-05-15 18:00:00|8253.5|8238.5|8256.6|8241.6|8257.9|8242.9|8245.9|8230.9|128
1684173900000|2023-05-15 18:05:00|8254.6|8239.6|8195.1|8180.1|8255.6|8240.6|8195.1|8180.1|299
1684174200000|2023-05-15 18:10:00|8196.7|8181.7|8225.7|8210.7|8230.7|8215.7|8194.5|8179.5|804
1684174500000|2023-05-15 18:15:00|8225.5|8210.5|8237.2|8222.2|8237.7|8222.7|8219.5|8204.5|443
1684174800000|2023-05-15 18:20:00|8233|8218|8233|8218|8233|8218|8233|8218|6
1684198800000|2023-05-16 01:00:00|8219.2|8204.2|8241.8|8226.8|8242.1|8227.1|8217.2|8202.2|50
1684199100000|2023-05-16 01:05:00|8240|8225|8223|8208|8240|8225|8220.7|8205.7|38
1684199400000|2023-05-16 01:10:00|8217.9|8202.9|8218.7|8203.7|8226|8211|8216.4|8201.4|3
1684199700000|2023-05-16 01:15:00|8218.4|8203.4|8221.1|8206.1|8222.8|8207.8|8218|8203|3
1684200000000|2023-05-16 01:20:00|8220.8|8205.8|8219.8|8204.8|8221.4|8206.4|8217.4|8202.4|5
1684200300000|2023-05-16 01:25:00|8220.3|8205.3|8217.8|8202.8|8220.3|8205.3|8217|8202|0
1684200600000|2023-05-16 01:30:00|8220.8|8205.8|8205.8|8190.8|8222.1|8207.1|8202.7|8187.7|5
1684200900000|2023-05-16 01:35:00|8207.8|8192.8|8214.2|8199.2|8215.5|8200.5|8205.8|8190.8|6
1684201200000|2023-05-16 01:40:00|8212.2|8197.2|8216.7|8201.7|8217.5|8202.5|8206.2|8191.2|9
1684201500000|2023-05-16 01:45:00|8217.5|8202.5|8217.5|8202.5|8217.5|8202.5|8216.5|8201.5|6
1684201800000|2023-05-16 01:50:00|8220.9|8205.9|8214|8199|8223.4|8208.4|8214|8199|8
1684202100000|2023-05-16 01:55:00|8213.3|8198.3|8208.3|8193.3|8214.5|8199.5|8200.1|8185.1|28
1684202400000|2023-05-16 02:00:00|8208|8193|8198|8183|8208|8193|8190.5|8175.5|29
1684202700000|2023-05-16 02:05:00|8198.5|8183.5|8192.5|8177.5|8198.5|8183.5|8191.1|8176.1|15
1684203000000|2023-05-16 02:10:00|8197.8|8182.8|8195.3|8180.3|8200.3|8185.3|8193.3|8178.3|5
1684203300000|2023-05-16 02:15:00|8195.8|8180.8|8197.3|8182.3|8197.3|8182.3|8195.3|8180.3|0
1684203600000|2023-05-16 02:20:00|8199.3|8184.3|8202.1|8187.1|8202.1|8187.1|8199.3|8184.3|0
1684203900000|2023-05-16 02:25:00|8203.4|8188.4|8206.8|8191.8|8207.1|8192.1|8203.4|8188.4|0
1684204200000|2023-05-16 02:30:00|8207.3|8192.3|8208.6|8193.6|8208.9|8193.9|8207.2|8192.2|2
1684204500000|2023-05-16 02:35:00|8206.6|8191.6|8204.2|8189.2|8207.7|8192.7|8204.2|8189.2|1
1684204800000|2023-05-16 02:40:00|8204.7|8189.7|8209.7|8194.7|8210.9|8195.9|8204.2|8189.2|28
1684205100000|2023-05-16 02:45:00|8210.7|8195.7|8204.9|8189.9|8211.9|8196.9|8204.9|8189.9|1
1684205400000|2023-05-16 02:50:00|8205.4|8190.4|8207.7|8192.7|8207.9|8192.9|8205.1|8190.1|1
1684205700000|2023-05-16 02:55:00|8209.7|8194.7|8210.7|8195.7|8210.7|8195.7|8206.7|8191.7|4
1684206000000|2023-05-16 03:00:00|8209.9|8194.9|8210.2|8195.2|8210.2|8195.2|8208.6|8193.6|0
1684206300000|2023-05-16 03:05:00|8211.7|8196.7|8210.5|8195.5|8211.7|8196.7|8210.5|8195.5|0
1684206600000|2023-05-16 03:10:00|8210.2|8195.2|8208.4|8193.4|8210.5|8195.5|8208.1|8193.1|0
1684206900000|2023-05-16 03:15:00|8208.7|8193.7|8209|8194|8215.7|8200.7|8208.1|8193.1|20
1684207200000|2023-05-16 03:20:00|8208.7|8193.7|8208.7|8193.7|8209|8194|8208.7|8193.7|0
1684207500000|2023-05-16 03:25:00|8209|8194|8211.3|8196.3|8211.3|8196.3|8208.8|8193.8|10
1684207800000|2023-05-16 03:30:00|8211.1|8196.1|8202.6|8187.6|8211.3|8196.3|8195.6|8180.6|10
1684208100000|2023-05-16 03:35:00|8199.1|8184.1|8203.6|8188.6|8203.6|8188.6|8199.1|8184.1|2
1684208400000|2023-05-16 03:40:00|8205.1|8190.1|8205.6|8190.6|8208.6|8193.6|8203.8|8188.8|0
1684208700000|2023-05-16 03:45:00|8207.1|8192.1|8205.6|8190.6|8207.1|8192.1|8205.6|8190.6|0
1684209000000|2023-05-16 03:50:00|8204.1|8189.1|8205.6|8190.6|8206.1|8191.1|8204.1|8189.1|1
1684209300000|2023-05-16 03:55:00|8200.3|8185.3|8195.6|8180.6|8200.3|8185.3|8195.6|8180.6|5
1684209600000|2023-05-16 04:00:00|8196.5|8181.5|8197.6|8182.6|8199.1|8184.1|8196.5|8181.5|5
1684209900000|2023-05-16 04:05:00|8198.6|8183.6|8199.1|8184.1|8199.1|8184.1|8198.6|8183.6|0
1684210200000|2023-05-16 04:10:00|8197.1|8182.1|8196.6|8181.6|8197.1|8182.1|8196.1|8181.1|1
1684210500000|2023-05-16 04:15:00|8197.1|8182.1|8196.6|8181.6|8197.1|8182.1|8196.6|8181.6|0
1684210800000|2023-05-16 04:20:00|8197.1|8182.1|8196.6|8181.6|8197.1|8182.1|8196.6|8181.6|0
1684211100000|2023-05-16 04:25:00|8197.1|8182.1|8199.1|8184.1|8199.1|8184.1|8195.6|8180.6|2
1684211400000|2023-05-16 04:30:00|8197.6|8182.6|8194.5|8179.5|8197.6|8182.6|8194.5|8179.5|0
1684212300000|2023-05-16 04:45:00|8195.5|8180.5|8195.5|8180.5|8195.5|8180.5|8195.5|8180.5|1
1684212600000|2023-05-16 04:50:00|8192.5|8177.5|8193.5|8178.5|8193.5|8178.5|8192.5|8177.5|0
1684212900000|2023-05-16 04:55:00|8193.2|8178.2|8194.5|8179.5|8195|8180|8193|8178|0
1684213200000|2023-05-16 05:00:00|8194|8179|8192.5|8177.5|8194.5|8179.5|8192.5|8177.5|0
1684213500000|2023-05-16 05:05:00|8193|8178|8192.2|8177.2|8193|8178|8190.5|8175.5|13
1684213800000|2023-05-16 05:10:00|8192.7|8177.7|8191.7|8176.7|8192.7|8177.7|8191.7|8176.7|1
1684214100000|2023-05-16 05:15:00|8189.7|8174.7|8180.7|8165.7|8193.5|8178.5|8178.9|8163.9|11
1684214400000|2023-05-16 05:20:00|8178.9|8163.9|8178.4|8163.4|8179.4|8164.4|8178.4|8163.4|1
1684214700000|2023-05-16 05:25:00|8177.2|8162.2|8179.2|8164.2|8179.2|8164.2|8175.2|8160.2|0
1684215000000|2023-05-16 05:30:00|8179.7|8164.7|8170.4|8155.4|8180.7|8165.7|8170.4|8155.4|4
1684215300000|2023-05-16 05:35:00|8170.7|8155.7|8148.9|8133.9|8170.7|8155.7|8142.1|8127.1|70
1684215600000|2023-05-16 05:40:00|8148.4|8133.4|8145|8130|8161.1|8146.1|8143.7|8128.7|22
1684215900000|2023-05-16 05:45:00|8145.6|8130.6|8157.8|8142.8|8158.3|8143.3|8145.6|8130.6|3
1684216200000|2023-05-16 05:50:00|8158.3|8143.3|8154|8139|8160.3|8145.3|8153.8|8138.8|6
1684216500000|2023-05-16 05:55:00|8153.4|8138.4|8151.8|8136.8|8153.9|8138.9|8148|8133|14
1684216800000|2023-05-16 06:00:00|8151.3|8136.3|8142.3|8127.3|8152.3|8137.3|8137.2|8122.2|10
1684217100000|2023-05-16 06:05:00|8141.8|8126.8|8148.3|8133.3|8149.3|8134.3|8140.8|8125.8|6
1684217400000|2023-05-16 06:10:00|8149.3|8134.3|8149.6|8134.6|8150.1|8135.1|8148.8|8133.8|0
1684217700000|2023-05-16 06:15:00|8150|8135|8151.8|8136.8|8152.8|8137.8|8148.8|8133.8|6
1684218000000|2023-05-16 06:20:00|8152.8|8137.8|8159.1|8144.1|8162.1|8147.1|8152.8|8137.8|11
1684218300000|2023-05-16 06:25:00|8156.1|8141.1|8151.6|8136.6|8159.1|8144.1|8151.1|8136.1|4
1684218600000|2023-05-16 06:30:00|8151.9|8136.9|8158.9|8143.9|8161.3|8146.3|8151.9|8136.9|2
1684218900000|2023-05-16 06:35:00|8159.9|8144.9|8162.3|8147.3|8162.8|8147.8|8159.6|8144.6|1
1684219200000|2023-05-16 06:40:00|8162.6|8147.6|8161.8|8146.8|8164.3|8149.3|8161.1|8146.1|5
1684219500000|2023-05-16 06:45:00|8159.6|8144.6|8167.7|8152.7|8180.7|8165.7|8158.7|8143.7|14
1684219800000|2023-05-16 06:50:00|8169.7|8154.7|8165.7|8150.7|8169.7|8154.7|8165.2|8150.2|0
1684220100000|2023-05-16 06:55:00|8165.2|8150.2|8157.9|8142.9|8165.2|8150.2|8157.4|8142.4|4
1684220400000|2023-05-16 07:00:00|8158.7|8143.7|8159.7|8144.7|8160.7|8145.7|8158.7|8143.7|0
1684220700000|2023-05-16 07:05:00|8159.1|8144.1|8156.4|8141.4|8160.4|8145.4|8152.1|8137.1|55
1684221000000|2023-05-16 07:10:00|8154.4|8139.4|8170.3|8155.3|8170.3|8155.3|8154.4|8139.4|13
1684221300000|2023-05-16 07:15:00|8170.1|8155.1|8158.7|8143.7|8170.1|8155.1|8158.6|8143.6|5
1684221600000|2023-05-16 07:20:00|8158.8|8143.8|8154.9|8139.9|8158.8|8143.8|8152.9|8137.9|9
1684221900000|2023-05-16 07:25:00|8153.6|8138.6|8153|8138|8155.8|8140.8|8152.3|8137.3|18
1684222200000|2023-05-16 07:30:00|8153.5|8138.5|8159.6|8144.6|8163.9|8148.9|8152.5|8137.5|54
1684222500000|2023-05-16 07:35:00|8161.2|8146.2|8162.7|8147.7|8162.9|8147.9|8159.4|8144.4|3
1684222800000|2023-05-16 07:40:00|8163.3|8148.3|8171.2|8156.2|8177.7|8162.7|8163.3|8148.3|30
1684223100000|2023-05-16 07:45:00|8172.7|8157.7|8172.7|8157.7|8173.7|8158.7|8171.2|8156.2|2
1684223400000|2023-05-16 07:50:00|8172.2|8157.2|8179.1|8164.1|8188|8173|8171.7|8156.7|23
1684223700000|2023-05-16 07:55:00|8179.6|8164.6|8180.2|8165.2|8181.2|8166.2|8178.9|8163.9|1
1684224000000|2023-05-16 08:00:00|8180.7|8165.7|8177.1|8162.1|8183.2|8168.2|8173.6|8158.6|11
1684224300000|2023-05-16 08:05:00|8176.6|8161.6|8170.8|8155.8|8176.6|8161.6|8162.3|8147.3|22
1684224600000|2023-05-16 08:10:00|8170.7|8155.7|8174.2|8159.2|8176.2|8161.2|8170.2|8155.2|16
1684224900000|2023-05-16 08:15:00|8181|8166|8170.4|8155.4|8181.7|8166.7|8166.9|8151.9|9
1684225200000|2023-05-16 08:20:00|8169.4|8154.4|8172.7|8157.7|8176.4|8161.4|8169.4|8154.4|3
1684225500000|2023-05-16 08:25:00|8172.1|8157.1|8170.2|8155.2|8172.1|8157.1|8168.4|8153.4|8
1684225800000|2023-05-16 08:30:00|8173.2|8158.2|8167.7|8152.7|8174.2|8159.2|8165.9|8150.9|4
1684226100000|2023-05-16 08:35:00|8168.2|8153.2|8171.1|8156.1|8172.6|8157.6|8168.2|8153.2|4
1684226400000|2023-05-16 08:40:00|8171.6|8156.6|8170.4|8155.4|8171.6|8156.6|8166.8|8151.8|18
1684226700000|2023-05-16 08:45:00|8170.6|8155.6|8160|8145|8171.1|8156.1|8160|8145|23
1684227000000|2023-05-16 08:50:00|8160.3|8145.3|8161.2|8146.2|8161.2|8146.2|8155.5|8140.5|3
1684227300000|2023-05-16 08:55:00|8161|8146|8162.6|8147.6|8163|8148|8158.5|8143.5|14
1684227600000|2023-05-16 09:00:00|8163|8148|8163.9|8148.9|8167.5|8152.5|8162.5|8147.5|20
1684227900000|2023-05-16 09:05:00|8162.9|8147.9|8162.4|8147.4|8166.9|8151.9|8159.9|8144.9|7
1684228200000|2023-05-16 09:10:00|8161.9|8146.9|8160.4|8145.4|8161.9|8146.9|8158.4|8143.4|0
1684228500000|2023-05-16 09:15:00|8160.9|8145.9|8153.7|8138.7|8161.9|8146.9|8152.9|8137.9|23
1684228800000|2023-05-16 09:20:00|8153.2|8138.2|8149.2|8134.2|8154.7|8139.7|8146.9|8131.9|44
1684229100000|2023-05-16 09:25:00|8148.7|8133.7|8157.7|8142.7|8157.7|8142.7|8148.2|8133.2|5
1684229400000|2023-05-16 09:30:00|8158.7|8143.7|8156.7|8141.7|8160.2|8145.2|8154.2|8139.2|3
1684229700000|2023-05-16 09:35:00|8155.4|8140.4|8148.2|8133.2|8155.7|8140.7|8147.2|8132.2|7
1684230000000|2023-05-16 09:40:00|8147.7|8132.7|8148.2|8133.2|8149.7|8134.7|8147.7|8132.7|0
1684230300000|2023-05-16 09:45:00|8148.4|8133.4|8141.1|8126.1|8148.7|8133.7|8137.9|8122.9|22
1684230600000|2023-05-16 09:50:00|8143.6|8128.6|8150.5|8135.5|8150.5|8135.5|8143.6|8128.6|8
1684230900000|2023-05-16 09:55:00|8150.2|8135.2|8152.2|8137.2|8153|8138|8146|8131|6
1684231200000|2023-05-16 10:00:00|8152.5|8137.5|8152.7|8137.7|8156.2|8141.2|8145|8130|40
1684231500000|2023-05-16 10:05:00|8153|8138|8152.5|8137.5|8156.1|8141.1|8149.9|8134.9|12
1684231800000|2023-05-16 10:10:00|8152.2|8137.2|8155|8140|8155|8140|8149.3|8134.3|4
1684232100000|2023-05-16 10:15:00|8155.3|8140.3|8161.6|8146.6|8163.8|8148.8|8155.3|8140.3|8
1684232400000|2023-05-16 10:20:00|8161.9|8146.9|8172.5|8157.5|8176|8161|8161.9|8146.9|64
1684232700000|2023-05-16 10:25:00|8172|8157|8170.3|8155.3|8175.5|8160.5|8168.6|8153.6|57
1684233000000|2023-05-16 10:30:00|8170.5|8155.5|8170.3|8155.3|8171.6|8156.6|8170.3|8155.3|10
1684233300000|2023-05-16 10:35:00|8170|8155|8167.6|8152.6|8170.6|8155.6|8167.6|8152.6|1
1684233600000|2023-05-16 10:40:00|8168.1|8153.1|8167.5|8152.5|8169.6|8154.6|8167.5|8152.5|4
1684233900000|2023-05-16 10:45:00|8167|8152|8169.4|8154.4|8169.4|8154.4|8167|8152|1
1684234200000|2023-05-16 10:50:00|8169.9|8154.9|8170.9|8155.9|8171.9|8156.9|8169.9|8154.9|6
1684234500000|2023-05-16 10:55:00|8171.5|8156.5|8172.6|8157.6|8172.6|8157.6|8171.5|8156.5|9
1684234800000|2023-05-16 11:00:00|8168.6|8153.6|8152.2|8137.2|8168.6|8153.6|8148|8133|23
1684235100000|2023-05-16 11:05:00|8152.5|8137.5|8152|8137|8155.2|8140.2|8145|8130|10
1684235400000|2023-05-16 11:10:00|8153.5|8138.5|8154.9|8139.9|8156.4|8141.4|8152.2|8137.2|1
1684235700000|2023-05-16 11:15:00|8154.6|8139.6|8151.4|8136.4|8154.6|8139.6|8148.6|8133.6|2
1684236000000|2023-05-16 11:20:00|8151.9|8136.9|8141|8126|8154.9|8139.9|8138.4|8123.4|69
1684236300000|2023-05-16 11:25:00|8144|8129|8146.9|8131.9|8151.4|8136.4|8144|8129|9
1684236600000|2023-05-16 11:30:00|8146.5|8131.5|8147.9|8132.9|8149.4|8134.4|8144.2|8129.2|18
1684236900000|2023-05-16 11:35:00|8147.4|8132.4|8147.2|8132.2|8148.5|8133.5|8140.9|8125.9|48
1684237200000|2023-05-16 11:40:00|8146.7|8131.7|8147.7|8132.7|8148.4|8133.4|8144.2|8129.2|10
1684237500000|2023-05-16 11:45:00|8147.4|8132.4|8145.9|8130.9|8156.5|8141.5|8145.9|8130.9|22
1684237800000|2023-05-16 11:50:00|8146.1|8131.1|8146.2|8131.2|8152.4|8137.4|8145.5|8130.5|17
1684238100000|2023-05-16 11:55:00|8145.9|8130.9|8148|8133|8151.3|8136.3|8144.8|8129.8|19
1684238400000|2023-05-16 12:00:00|8148.5|8133.5|8169.3|8154.3|8169.3|8154.3|8148.5|8133.5|81
1684238700000|2023-05-16 12:05:00|8172.8|8157.8|8173.3|8158.3|8175|8160|8166.1|8151.1|84
1684239000000|2023-05-16 12:10:00|8173.5|8158.5|8177.7|8162.7|8180|8165|8166.7|8151.7|81
1684239300000|2023-05-16 12:15:00|8179.7|8164.7|8172.2|8157.2|8181.6|8166.6|8171.8|8156.8|68
1684239600000|2023-05-16 12:20:00|8171.7|8156.7|8169|8154|8172.4|8157.4|8164.8|8149.8|50
1684239900000|2023-05-16 12:25:00|8169.8|8154.8|8175.1|8160.1|8190.4|8175.4|8169|8154|190
1684240200000|2023-05-16 12:30:00|8174.7|8159.7|8178.6|8163.6|8181.6|8166.6|8166|8151|197
1684240500000|2023-05-16 12:35:00|8177.9|8162.9|8180.2|8165.2|8182.8|8167.8|8174.2|8159.2|47
1684240800000|2023-05-16 12:40:00|8180.7|8165.7|8178.5|8163.5|8185.5|8170.5|8176.6|8161.6|66
1684241100000|2023-05-16 12:45:00|8177.7|8162.7|8182.6|8167.6|8185.3|8170.3|8177.7|8162.7|89
1684241400000|2023-05-16 12:50:00|8182.9|8167.9|8186.8|8171.8|8190.1|8175.1|8182|8167|60
1684241700000|2023-05-16 12:55:00|8188|8173|8183.6|8168.6|8192|8177|8183.6|8168.6|24
1684242000000|2023-05-16 13:00:00|8184.1|8169.1|8167.4|8152.4|8184.3|8169.3|8164|8149|270
1684242300000|2023-05-16 13:05:00|8167.9|8152.9|8186.8|8171.8|8188.4|8173.4|8167.9|8152.9|59
1684242600000|2023-05-16 13:10:00|8188|8173|8183.3|8168.3|8191|8176|8180.1|8165.1|38
1684242900000|2023-05-16 13:15:00|8182.5|8167.5|8170.5|8155.5|8188.2|8173.2|8168|8153|32
1684243200000|2023-05-16 13:20:00|8173.3|8158.3|8173|8158|8177.6|8162.6|8171|8156|9
1684243500000|2023-05-16 13:25:00|8173.3|8158.3|8180.5|8165.5|8188.6|8173.6|8173|8158|26
1684243800000|2023-05-16 13:30:00|8179.2|8164.2|8200.6|8185.6|8200.6|8185.6|8166.8|8151.8|184
1684244100000|2023-05-16 13:35:00|8200.3|8185.3|8185.8|8170.8|8204.6|8189.6|8184.8|8169.8|72
1684244400000|2023-05-16 13:40:00|8186.8|8171.8|8193.6|8178.6|8198|8183|8185|8170|89
1684244700000|2023-05-16 13:45:00|8193.3|8178.3|8193.6|8178.6|8209.5|8194.5|8187.1|8172.1|160
1684245000000|2023-05-16 13:50:00|8193.7|8178.7|8188.2|8173.2|8195.6|8180.6|8185.1|8170.1|348
1684245300000|2023-05-16 13:55:00|8188.4|8173.4|8233|8218|8233.6|8218.6|8186.7|8171.7|404
1684245600000|2023-05-16 14:00:00|8233.5|8218.5|8253.3|8238.3|8255.1|8240.1|8231|8216|123
1684245900000|2023-05-16 14:05:00|8253.6|8238.6|8244|8229|8253.6|8238.6|8237.8|8222.8|112
1684246200000|2023-05-16 14:10:00|8243.5|8228.5|8240.8|8225.8|8243.8|8228.8|8230.8|8215.8|206
1684246500000|2023-05-16 14:15:00|8239.8|8224.8|8258.1|8243.1|8260.6|8245.6|8236.8|8221.8|261
1684246800000|2023-05-16 14:20:00|8258.4|8243.4|8254.1|8239.1|8264.3|8249.3|8247.8|8232.8|165
1684247100000|2023-05-16 14:25:00|8252.6|8237.6|8267.8|8252.8|8272.8|8257.8|8246.1|8231.1|252
1684247400000|2023-05-16 14:30:00|8270.6|8255.6|8246.6|8231.6|8291.5|8276.5|8246.6|8231.6|517
1684247700000|2023-05-16 14:35:00|8245.1|8230.1|8248|8233|8257.4|8242.4|8235.6|8220.6|343
1684248000000|2023-05-16 14:40:00|8249.1|8234.1|8260.7|8245.7|8264.2|8249.2|8243.6|8228.6|205
1684248300000|2023-05-16 14:45:00|8260.2|8245.2|8271.6|8256.6|8286.1|8271.1|8260.2|8245.2|350
1684248600000|2023-05-16 14:50:00|8271.1|8256.1|8267.6|8252.6|8274.1|8259.1|8262.1|8247.1|127
1684248900000|2023-05-16 14:55:00|8267.3|8252.3|8273.8|8258.8|8282.7|8267.7|8258.1|8243.1|213
1684249200000|2023-05-16 15:00:00|8274.5|8259.5|8282.7|8267.7|8295.9|8280.9|8274|8259|167
1684249500000|2023-05-16 15:05:00|8283|8268|8266.4|8251.4|8284.9|8269.9|8265.6|8250.6|160
1684249800000|2023-05-16 15:10:00|8267|8252|8266.6|8251.6|8275.9|8260.9|8262.8|8247.8|261
1684250100000|2023-05-16 15:15:00|8266.8|8251.8|8267.5|8252.5|8273.1|8258.1|8261.3|8246.3|120
1684250400000|2023-05-16 15:20:00|8267.8|8252.8|8281.1|8266.1|8281.1|8266.1|8261.2|8246.2|245
1684250700000|2023-05-16 15:25:00|8280.8|8265.8|8284.8|8269.8|8286.3|8271.3|8274.6|8259.6|160
1684251000000|2023-05-16 15:30:00|8284.1|8269.1|8278.9|8263.9|8285.6|8270.6|8271.7|8256.7|126
1684251300000|2023-05-16 15:35:00|8279.1|8264.1|8273.2|8258.2|8281.3|8266.3|8267.8|8252.8|121
1684251600000|2023-05-16 15:40:00|8272.8|8257.8|8282.5|8267.5|8282.5|8267.5|8272.1|8257.1|144
1684251900000|2023-05-16 15:45:00|8283|8268|8349|8334|8353.1|8338.1|8282.7|8267.7|428
1684252200000|2023-05-16 15:50:00|8348.7|8333.7|8332|8317|8348.7|8333.7|8322.1|8307.1|179
1684252500000|2023-05-16 15:55:00|8332.2|8317.2|8324.9|8309.9|8336.2|8321.2|8321.6|8306.6|172
1684252800000|2023-05-16 16:00:00|8325.2|8310.2|8333.5|8318.5|8340|8325|8325.2|8310.2|113
1684253100000|2023-05-16 16:05:00|8334|8319|8351|8336|8355.3|8340.3|8334|8319|224
1684253400000|2023-05-16 16:10:00|8350.5|8335.5|8362.2|8347.2|8365.6|8350.6|8349.8|8334.8|250
1684253700000|2023-05-16 16:15:00|8362|8347|8360.4|8345.4|8371.8|8356.8|8355.7|8340.7|197
1684254000000|2023-05-16 16:20:00|8359.9|8344.9|8344.9|8329.9|8359.9|8344.9|8339.8|8324.8|158
1684254300000|2023-05-16 16:25:00|8344.3|8329.3|8334.3|8319.3|8354.1|8339.1|8330.6|8315.6|104
1684254600000|2023-05-16 16:30:00|8334.9|8319.9|8335.6|8320.6|8340.4|8325.4|8318.1|8303.1|123
1684254900000|2023-05-16 16:35:00|8331.6|8316.6|8327.6|8312.6|8331.6|8316.6|8320.1|8305.1|363
1684255200000|2023-05-16 16:40:00|8328.6|8313.6|8303.6|8288.6|8330.3|8315.3|8302.8|8287.8|106
1684255500000|2023-05-16 16:45:00|8303.9|8288.9|8300.3|8285.3|8317.8|8302.8|8299.3|8284.3|125
1684255800000|2023-05-16 16:50:00|8300.6|8285.6|8314.1|8299.1|8317.4|8302.4|8300.6|8285.6|146
1684256100000|2023-05-16 16:55:00|8307.6|8292.6|8307.2|8292.2|8321.7|8306.7|8302.6|8287.6|85
1684256400000|2023-05-16 17:00:00|8307.6|8292.6|8313.8|8298.8|8320.6|8305.6|8307.6|8292.6|58
1684256700000|2023-05-16 17:05:00|8314.4|8299.4|8321.5|8306.5|8325.4|8310.4|8307.7|8292.7|84
1684257000000|2023-05-16 17:10:00|8322.5|8307.5|8313.3|8298.3|8327|8312|8310.7|8295.7|68
1684257300000|2023-05-16 17:15:00|8312.8|8297.8|8328.7|8313.7|8337.1|8322.1|8310.5|8295.5|157
1684257600000|2023-05-16 17:20:00|8328.4|8313.4|8332.1|8317.1|8342.6|8327.6|8327.3|8312.3|94
1684257900000|2023-05-16 17:25:00|8331.9|8316.9|8319.7|8304.7|8331.9|8316.9|8313.5|8298.5|67
1684258200000|2023-05-16 17:30:00|8319.2|8304.2|8319.1|8304.1|8326.6|8311.6|8312.5|8297.5|133
1684258500000|2023-05-16 17:35:00|8318.9|8303.9|8315.2|8300.2|8329|8314|8311.4|8296.4|62
1684258800000|2023-05-16 17:40:00|8318.2|8303.2|8316.3|8301.3|8322.7|8307.7|8312.6|8297.6|114
1684259100000|2023-05-16 17:45:00|8316|8301|8321.4|8306.4|8324.7|8309.7|8312.9|8297.9|64
1684259400000|2023-05-16 17:50:00|8322.4|8307.4|8318.5|8303.5|8322.4|8307.4|8312.9|8297.9|77
1684259700000|2023-05-16 17:55:00|8319|8304|8324.8|8309.8|8328.1|8313.1|8319|8304|100
1684260000000|2023-05-16 18:00:00|8324.4|8309.4|8316.2|8301.2|8325.3|8310.3|8315.9|8300.9|107
1684260300000|2023-05-16 18:05:00|8313.9|8298.9|8309.2|8294.2|8320.8|8305.8|8307.5|8292.5|123
1684260600000|2023-05-16 18:10:00|8310.2|8295.2|8311.2|8296.2|8315.6|8300.6|8305.6|8290.6|1165
1684260900000|2023-05-16 18:15:00|8310.4|8295.4|8301.7|8286.7|8311.7|8296.7|8293.8|8278.8|464
1684285200000|2023-05-17 01:00:00|8290.4|8275.4|8288|8273|8301.3|8286.3|8283.5|8268.5|54
1684285500000|2023-05-17 01:05:00|8287.6|8272.6|8279.3|8264.3|8288|8273|8275.8|8260.8|42
1684285800000|2023-05-17 01:10:00|8280.3|8265.3|8275.7|8260.7|8284.8|8269.8|8273.1|8258.1|31
1684286100000|2023-05-17 01:15:00|8274.5|8259.5|8265.3|8250.3|8274.5|8259.5|8264.4|8249.4|55
1684286400000|2023-05-17 01:20:00|8264.7|8249.7|8277|8262|8281|8266|8264.7|8249.7|29
1684286700000|2023-05-17 01:25:00|8278|8263|8294|8279|8295|8280|8278|8263|23
1684287000000|2023-05-17 01:30:00|8293.5|8278.5|8282.4|8267.4|8295.5|8280.5|8274.5|8259.5|27
1684287300000|2023-05-17 01:35:00|8282.9|8267.9|8276.1|8261.1|8282.9|8267.9|8272.6|8257.6|9
1684287600000|2023-05-17 01:40:00|8275.1|8260.1|8275.9|8260.9|8277.9|8262.9|8273.6|8258.6|1
1684287900000|2023-05-17 01:45:00|8276.4|8261.4|8280|8265|8281.7|8266.7|8276.4|8261.4|2
1684288200000|2023-05-17 01:50:00|8279.6|8264.6|8280|8265|8280|8265|8279|8264|4
1684288500000|2023-05-17 01:55:00|8279.7|8264.7|8280.8|8265.8|8281.5|8266.5|8274.3|8259.3|32
1684288800000|2023-05-17 02:00:00|8281|8266|8288.6|8273.6|8290.6|8275.6|8281|8266|149
1684289100000|2023-05-17 02:05:00|8288.8|8273.8|8287.1|8272.1|8288.8|8273.8|8281.3|8266.3|13
1684289400000|2023-05-17 02:10:00|8288.1|8273.1|8297.1|8282.1|8297.1|8282.1|8288.1|8273.1|4
1684289700000|2023-05-17 02:15:00|8298|8283|8296.1|8281.1|8299.1|8284.1|8296.1|8281.1|8
1684290000000|2023-05-17 02:20:00|8295.6|8280.6|8295.5|8280.5|8296.2|8281.2|8295|8280|1
1684290300000|2023-05-17 02:25:00|8291.8|8276.8|8293.1|8278.1|8294.3|8279.3|8291.8|8276.8|1
1684290600000|2023-05-17 02:30:00|8293.6|8278.6|8289.3|8274.3|8293.6|8278.6|8289.3|8274.3|4
1684290900000|2023-05-17 02:35:00|8289.6|8274.6|8305.1|8290.1|8308.1|8293.1|8289.3|8274.3|10
1684291200000|2023-05-17 02:40:00|8303.9|8288.9|8299.1|8284.1|8309.9|8294.9|8299.1|8284.1|21
1684291500000|2023-05-17 02:45:00|8298.6|8283.6|8309.1|8294.1|8309.4|8294.4|8298.1|8283.1|11
1684291800000|2023-05-17 02:50:00|8309.8|8294.8|8304.2|8289.2|8309.8|8294.8|8304.2|8289.2|19
1684292100000|2023-05-17 02:55:00|8303.4|8288.4|8300.8|8285.8|8303.9|8288.9|8298.9|8283.9|24
1684292400000|2023-05-17 03:00:00|8300.6|8285.6|8289.4|8274.4|8300.6|8285.6|8283.8|8268.8|66
1684292700000|2023-05-17 03:05:00|8289.1|8274.1|8285.9|8270.9|8289.6|8274.6|8285.7|8270.7|1
1684293000000|2023-05-17 03:10:00|8285.7|8270.7|8282.4|8267.4|8285.7|8270.7|8281|8266|22
1684293300000|2023-05-17 03:15:00|8282|8267|8268.7|8253.7|8282|8267|8268.7|8253.7|110
1684293600000|2023-05-17 03:20:00|8271.2|8256.2|8271.3|8256.3|8272.5|8257.5|8265.3|8250.3|37
1684293900000|2023-05-17 03:25:00|8271.5|8256.5|8271.3|8256.3|8271.5|8256.5|8265.6|8250.6|35
1684294200000|2023-05-17 03:30:00|8272.3|8257.3|8273.3|8258.3|8273.3|8258.3|8271.8|8256.8|1
1684294500000|2023-05-17 03:35:00|8272.3|8257.3|8272.5|8257.5|8272.5|8257.5|8272.3|8257.3|11
1684294800000|2023-05-17 03:40:00|8273|8258|8273|8258|8273|8258|8272.5|8257.5|0
1684295100000|2023-05-17 03:45:00|8272.8|8257.8|8273|8258|8273.5|8258.5|8272.5|8257.5|1
1684295400000|2023-05-17 03:50:00|8272.8|8257.8|8269.3|8254.3|8272.8|8257.8|8269.3|8254.3|4
1684295700000|2023-05-17 03:55:00|8269.6|8254.6|8270|8255|8270|8255|8269.1|8254.1|4
1684296000000|2023-05-17 04:00:00|8269.5|8254.5|8269.3|8254.3|8269.8|8254.8|8269.3|8254.3|0
1684296300000|2023-05-17 04:05:00|8269.5|8254.5|8273.3|8258.3|8273.3|8258.3|8269.3|8254.3|5
1684296600000|2023-05-17 04:10:00|8273.8|8258.8|8274.6|8259.6|8274.6|8259.6|8273.1|8258.1|2
1684296900000|2023-05-17 04:15:00|8274.8|8259.8|8274.8|8259.8|8275.3|8260.3|8274.6|8259.6|0
1684297200000|2023-05-17 04:20:00|8274.4|8259.4|8276.4|8261.4|8276.4|8261.4|8274.4|8259.4|1
1684297500000|2023-05-17 04:25:00|8275.8|8260.8|8271.9|8256.9|8275.8|8260.8|8271.9|8256.9|3
1684297800000|2023-05-17 04:30:00|8271.4|8256.4|8271.9|8256.9|8271.9|8256.9|8270.9|8255.9|2
1684298100000|2023-05-17 04:35:00|8271.6|8256.6|8271.9|8256.9|8272.4|8257.4|8271.4|8256.4|0
1684298400000|2023-05-17 04:40:00|8272.2|8257.2|8271.5|8256.5|8272.4|8257.4|8271.5|8256.5|4
1684298700000|2023-05-17 04:45:00|8271|8256|8274.4|8259.4|8274.4|8259.4|8270.9|8255.9|0
1684299000000|2023-05-17 04:50:00|8275.4|8260.4|8273.4|8258.4|8275.4|8260.4|8271.9|8256.9|4
1684299300000|2023-05-17 04:55:00|8274.1|8259.1|8273.9|8258.9|8274.4|8259.4|8273.9|8258.9|0
1684299600000|2023-05-17 05:00:00|8273|8258|8277.4|8262.4|8277.4|8262.4|8271.4|8256.4|7
1684299900000|2023-05-17 05:05:00|8275.9|8260.9|8275.4|8260.4|8275.9|8260.9|8275.4|8260.4|2
1684300200000|2023-05-17 05:10:00|8274.9|8259.9|8275.4|8260.4|8275.4|8260.4|8274.9|8259.9|3
1684300500000|2023-05-17 05:15:00|8274.9|8259.9|8270.4|8255.4|8275.4|8260.4|8270.4|8255.4|1
1684300800000|2023-05-17 05:20:00|8271.4|8256.4|8270.3|8255.3|8271.4|8256.4|8270.3|8255.3|2
1684301100000|2023-05-17 05:25:00|8270|8255|8272.6|8257.6|8272.6|8257.6|8269.8|8254.8|7
1684301400000|2023-05-17 05:30:00|8269.8|8254.8|8263.4|8248.4|8270.7|8255.7|8259.8|8244.8|67
1684301700000|2023-05-17 05:35:00|8261.6|8246.6|8259.8|8244.8|8265.4|8250.4|8257.6|8242.6|52
1684302000000|2023-05-17 05:40:00|8260.4|8245.4|8268.2|8253.2|8269.7|8254.7|8258.1|8243.1|35
1684302300000|2023-05-17 05:45:00|8268.5|8253.5|8268.6|8253.6|8270.1|8255.1|8262.7|8247.7|87
1684302600000|2023-05-17 05:50:00|8268.1|8253.1|8268.9|8253.9|8272.4|8257.4|8266.9|8251.9|56
1684302900000|2023-05-17 05:55:00|8267.9|8252.9|8261.9|8246.9|8267.9|8252.9|8257.4|8242.4|16
1684303200000|2023-05-17 06:00:00|8260.9|8245.9|8264.9|8249.9|8264.9|8249.9|8257.2|8242.2|23
1684303500000|2023-05-17 06:05:00|8267.9|8252.9|8261.3|8246.3|8270.4|8255.4|8257.5|8242.5|18
1684303800000|2023-05-17 06:10:00|8260.8|8245.8|8262.8|8247.8|8263|8248|8260.8|8245.8|0
1684304100000|2023-05-17 06:15:00|8262.5|8247.5|8268.6|8253.6|8269.8|8254.8|8262.3|8247.3|1
1684304400000|2023-05-17 06:20:00|8268.8|8253.8|8263.9|8248.9|8268.8|8253.8|8261.6|8246.6|8
1684304700000|2023-05-17 06:25:00|8263.7|8248.7|8267.5|8252.5|8270.3|8255.3|8263.7|8248.7|5
1684305000000|2023-05-17 06:30:00|8266.9|8251.9|8268.7|8253.7|8271.6|8256.6|8265.5|8250.5|4
1684305300000|2023-05-17 06:35:00|8268.5|8253.5|8274.5|8259.5|8283.6|8268.6|8268.5|8253.5|21
1684305600000|2023-05-17 06:40:00|8274.8|8259.8|8280.8|8265.8|8281.8|8266.8|8274.8|8259.8|1
1684305900000|2023-05-17 06:45:00|8279.3|8264.3|8281|8266|8281|8266|8273.8|8258.8|5
1684306200000|2023-05-17 06:50:00|8280.7|8265.7|8274|8259|8280.7|8265.7|8273.5|8258.5|4
1684306500000|2023-05-17 06:55:00|8272.5|8257.5|8272.3|8257.3|8274|8259|8267.1|8252.1|3
1684306800000|2023-05-17 07:00:00|8271.8|8256.8|8276.1|8261.1|8276.6|8261.6|8267.3|8252.3|5
1684307100000|2023-05-17 07:05:00|8274.1|8259.1|8276.5|8261.5|8276.6|8261.6|8271.4|8256.4|6
1684307400000|2023-05-17 07:10:00|8277.9|8262.9|8276.3|8261.3|8278.4|8263.4|8274|8259|6
1684307700000|2023-05-17 07:15:00|8275.8|8260.8|8273.3|8258.3|8276.3|8261.3|8272.8|8257.8|5
1684308000000|2023-05-17 07:20:00|8272.8|8257.8|8263.8|8248.8|8273.3|8258.3|8263.8|8248.8|11
1684308300000|2023-05-17 07:25:00|8263.3|8248.3|8269.5|8254.5|8271.3|8256.3|8263.3|8248.3|22
1684308600000|2023-05-17 07:30:00|8268.9|8253.9|8271.6|8256.6|8277.4|8262.4|8262.8|8247.8|26
1684308900000|2023-05-17 07:35:00|8273.6|8258.6|8278.4|8263.4|8278.4|8263.4|8271.6|8256.6|3
1684309200000|2023-05-17 07:40:00|8281.1|8266.1|8279.7|8264.7|8281.1|8266.1|8275.7|8260.7|7
1684309500000|2023-05-17 07:45:00|8285.7|8270.7|8288|8273|8288|8273|8281.2|8266.2|7
1684309800000|2023-05-17 07:50:00|8288.3|8273.3|8290.1|8275.1|8290.1|8275.1|8285.3|8270.3|195
1684310100000|2023-05-17 07:55:00|8290.2|8275.2|8281.4|8266.4|8292.2|8277.2|8281.4|8266.4|45
1684310400000|2023-05-17 08:00:00|8282.9|8267.9|8278.1|8263.1|8284.4|8269.4|8271.1|8256.1|10
1684310700000|2023-05-17 08:05:00|8278.3|8263.3|8274.9|8259.9|8283.9|8268.9|8274.4|8259.4|32
1684311000000|2023-05-17 08:10:00|8275.4|8260.4|8277|8262|8277|8262|8268.6|8253.6|8
1684311300000|2023-05-17 08:15:00|8277.8|8262.8|8278.8|8263.8|8281.5|8266.5|8274.4|8259.4|13
1684311600000|2023-05-17 08:20:00|8278.4|8263.4|8277.9|8262.9|8282.4|8267.4|8275.7|8260.7|9
1684311900000|2023-05-17 08:25:00|8277.7|8262.7|8276.9|8261.9|8284.5|8269.5|8275.2|8260.2|18
1684312200000|2023-05-17 08:30:00|8280.5|8265.5|8289.3|8274.3|8289.3|8274.3|8280|8265|16
1684312500000|2023-05-17 08:35:00|8289.8|8274.8|8296.3|8281.3|8297.3|8282.3|8284.3|8269.3|73
1684312800000|2023-05-17 08:40:00|8296.8|8281.8|8290.8|8275.8|8298.1|8283.1|8289.8|8274.8|7
1684313100000|2023-05-17 08:45:00|8290.3|8275.3|8289.7|8274.7|8297.1|8282.1|8289.7|8274.7|14
1684313400000|2023-05-17 08:50:00|8288.7|8273.7|8289.6|8274.6|8292.9|8277.9|8286.2|8271.2|4
1684313700000|2023-05-17 08:55:00|8288.6|8273.6|8291.7|8276.7|8292.2|8277.2|8283.1|8268.1|45
1684314000000|2023-05-17 09:00:00|8291.2|8276.2|8292.2|8277.2|8295.7|8280.7|8288.2|8273.2|20
1684314300000|2023-05-17 09:05:00|8293.2|8278.2|8296.6|8281.6|8300|8285|8292.6|8277.6|92
1684314600000|2023-05-17 09:10:00|8294.3|8279.3|8300.8|8285.8|8301.3|8286.3|8292.3|8277.3|10
1684314900000|2023-05-17 09:15:00|8302.9|8287.9|8305.6|8290.6|8305.6|8290.6|8300.8|8285.8|41
1684315200000|2023-05-17 09:20:00|8308.5|8293.5|8315.8|8300.8|8316.3|8301.3|8308.5|8293.5|63
1684315500000|2023-05-17 09:25:00|8312.3|8297.3|8324.6|8309.6|8325.6|8310.6|8311.1|8296.1|60
1684315800000|2023-05-17 09:30:00|8320.8|8305.8|8324.6|8309.6|8325.1|8310.1|8316.3|8301.3|22
1684316100000|2023-05-17 09:35:00|8320.8|8305.8|8321.9|8306.9|8325.2|8310.2|8312.8|8297.8|13
1684316400000|2023-05-17 09:40:00|8322.9|8307.9|8323.4|8308.4|8326.2|8311.2|8318.4|8303.4|24
1684316700000|2023-05-17 09:45:00|8318.7|8303.7|8314.3|8299.3|8322.9|8307.9|8312.3|8297.3|56
1684317000000|2023-05-17 09:50:00|8313.8|8298.8|8326.3|8311.3|8326.3|8311.3|8313.8|8298.8|27
1684317300000|2023-05-17 09:55:00|8324.2|8309.2|8333.7|8318.7|8333.7|8318.7|8324.2|8309.2|32
1684317600000|2023-05-17 10:00:00|8334|8319|8334.7|8319.7|8338.4|8323.4|8327.3|8312.3|29
1684317900000|2023-05-17 10:05:00|8334.2|8319.2|8337|8322|8340.2|8325.2|8333.4|8318.4|21
1684318200000|2023-05-17 10:10:00|8340.4|8325.4|8333.3|8318.3|8343.2|8328.2|8333.3|8318.3|73
1684318500000|2023-05-17 10:15:00|8334.8|8319.8|8335.3|8320.3|8339.2|8324.2|8334.4|8319.4|9
1684318800000|2023-05-17 10:20:00|8335.6|8320.6|8342|8327|8346.8|8331.8|8335.6|8320.6|69
1684319100000|2023-05-17 10:25:00|8342.3|8327.3|8345|8330|8350.5|8335.5|8342.3|8327.3|12
1684319400000|2023-05-17 10:30:00|8344.8|8329.8|8347.6|8332.6|8348.2|8333.2|8342.6|8327.6|16
1684319700000|2023-05-17 10:35:00|8347.3|8332.3|8344.1|8329.1|8347.3|8332.3|8343.2|8328.2|4
1684320000000|2023-05-17 10:40:00|8344.5|8329.5|8346.4|8331.4|8347.6|8332.6|8342.9|8327.9|3
1684320300000|2023-05-17 10:45:00|8345.4|8330.4|8343.6|8328.6|8347.2|8332.2|8342.1|8327.1|5
1684320600000|2023-05-17 10:50:00|8343.3|8328.3|8344.1|8329.1|8344.1|8329.1|8341.4|8326.4|7
1684320900000|2023-05-17 10:55:00|8342.6|8327.6|8347.7|8332.7|8348.4|8333.4|8342.6|8327.6|4
1684321200000|2023-05-17 11:00:00|8349.3|8334.3|8345.2|8330.2|8353|8338|8345.2|8330.2|23
1684321500000|2023-05-17 11:05:00|8345.5|8330.5|8344.7|8329.7|8347.9|8332.9|8343.7|8328.7|292
1684321800000|2023-05-17 11:10:00|8345|8330|8344.6|8329.6|8348.6|8333.6|8344.6|8329.6|34
1684322100000|2023-05-17 11:15:00|8344.9|8329.9|8339.8|8324.8|8345.3|8330.3|8339.8|8324.8|5
1684322400000|2023-05-17 11:20:00|8340|8325|8347.6|8332.6|8349.1|8334.1|8340|8325|20
1684322700000|2023-05-17 11:25:00|8348.1|8333.1|8343.8|8328.8|8351.1|8336.1|8343.8|8328.8|50
1684323000000|2023-05-17 11:30:00|8341.7|8326.7|8345.3|8330.3|8350.1|8335.1|8339.6|8324.6|25
1684323300000|2023-05-17 11:35:00|8345|8330|8349.1|8334.1|8350.5|8335.5|8344.8|8329.8|75
1684323600000|2023-05-17 11:40:00|8348.6|8333.6|8354.5|8339.5|8356.1|8341.1|8348.6|8333.6|119
1684323900000|2023-05-17 11:45:00|8352.7|8337.7|8341.6|8326.6|8352.7|8337.7|8340.3|8325.3|44
1684324200000|2023-05-17 11:50:00|8341.4|8326.4|8333.8|8318.8|8341.4|8326.4|8328.7|8313.7|29
1684324500000|2023-05-17 11:55:00|8333.6|8318.6|8332.3|8317.3|8335.7|8320.7|8327.4|8312.4|74
1684324800000|2023-05-17 12:00:00|8332.6|8317.6|8338.4|8323.4|8341.3|8326.3|8332.6|8317.6|26
1684325100000|2023-05-17 12:05:00|8338.1|8323.1|8335.9|8320.9|8339.6|8324.6|8335.1|8320.1|21
1684325400000|2023-05-17 12:10:00|8335.1|8320.1|8338.2|8323.2|8338.5|8323.5|8322.4|8307.4|84
1684325700000|2023-05-17 12:15:00|8339.3|8324.3|8334.5|8319.5|8339.3|8324.3|8325.7|8310.7|69
1684326000000|2023-05-17 12:20:00|8333.7|8318.7|8328.8|8313.8|8336.1|8321.1|8325.7|8310.7|54
1684326300000|2023-05-17 12:25:00|8328.6|8313.6|8327.3|8312.3|8333.1|8318.1|8322.1|8307.1|66
1684326600000|2023-05-17 12:30:00|8326.8|8311.8|8331.8|8316.8|8338.8|8323.8|8325.5|8310.5|61
1684326900000|2023-05-17 12:35:00|8330.8|8315.8|8335.5|8320.5|8340.9|8325.9|8330.8|8315.8|56
1684327200000|2023-05-17 12:40:00|8336|8321|8341.8|8326.8|8344.9|8329.9|8336|8321|59
1684327500000|2023-05-17 12:45:00|8342.1|8327.1|8343.5|8328.5|8344|8329|8340.1|8325.1|38
1684327800000|2023-05-17 12:50:00|8343|8328|8349.8|8334.8|8349.8|8334.8|8340.2|8325.2|63
1684328100000|2023-05-17 12:55:00|8350.8|8335.8|8353.8|8338.8|8354.5|8339.5|8345.8|8330.8|42
1684328400000|2023-05-17 13:00:00|8354.3|8339.3|8359.8|8344.8|8360.3|8345.3|8351.3|8336.3|133
1684328700000|2023-05-17 13:05:00|8360.3|8345.3|8359.1|8344.1|8362.4|8347.4|8357.3|8342.3|266
1684329000000|2023-05-17 13:10:00|8358.8|8343.8|8358.4|8343.4|8362.6|8347.6|8355.5|8340.5|149
1684329300000|2023-05-17 13:15:00|8358.7|8343.7|8349.8|8334.8|8360.6|8345.6|8346.4|8331.4|291
1684329600000|2023-05-17 13:20:00|8349|8334|8355.4|8340.4|8355.4|8340.4|8344.3|8329.3|77
1684329900000|2023-05-17 13:25:00|8355.6|8340.6|8356.2|8341.2|8360|8345|8351.1|8336.1|69
1684330200000|2023-05-17 13:30:00|8356.5|8341.5|8335.8|8320.8|8359|8344|8335.3|8320.3|293
1684330500000|2023-05-17 13:35:00|8336.6|8321.6|8347.6|8332.6|8347.6|8332.6|8333.9|8318.9|160
1684330800000|2023-05-17 13:40:00|8348.1|8333.1|8353.6|8338.6|8353.6|8338.6|8332.7|8317.7|197
1684331100000|2023-05-17 13:45:00|8353.9|8338.9|8350.4|8335.4|8355.2|8340.2|8343.1|8328.1|216
1684331400000|2023-05-17 13:50:00|8349.9|8334.9|8347.8|8332.8|8350.7|8335.7|8337.4|8322.4|98
1684331700000|2023-05-17 13:55:00|8347.5|8332.5|8336.9|8321.9|8369.3|8354.3|8333.6|8318.6|455
1684332000000|2023-05-17 14:00:00|8337.2|8322.2|8317.9|8302.9|8342.6|8327.6|8316.1|8301.1|174
1684332300000|2023-05-17 14:05:00|8318.2|8303.2|8350.1|8335.1|8353.9|8338.9|8317.9|8302.9|132
1684332600000|2023-05-17 14:10:00|8351.4|8336.4|8350.3|8335.3|8355.3|8340.3|8343|8328|75
1684332900000|2023-05-17 14:15:00|8350.8|8335.8|8354.1|8339.1|8355.6|8340.6|8347.3|8332.3|120
1684333200000|2023-05-17 14:20:00|8354.6|8339.6|8363.8|8348.8|8365.1|8350.1|8354|8339|282
1684333500000|2023-05-17 14:25:00|8363.3|8348.3|8353.6|8338.6|8363.8|8348.8|8351.4|8336.4|308
1684333800000|2023-05-17 14:30:00|8354.4|8339.4|8348.2|8333.2|8362.7|8347.7|8347|8332|346
1684334100000|2023-05-17 14:35:00|8348.5|8333.5|8335.9|8320.9|8356.3|8341.3|8332.4|8317.4|210
1684334400000|2023-05-17 14:40:00|8335.5|8320.5|8339.6|8324.6|8351.9|8336.9|8335|8320|139
1684334700000|2023-05-17 14:45:00|8339.4|8324.4|8348.1|8333.1|8353|8338|8338.8|8323.8|130
1684335000000|2023-05-17 14:50:00|8347.9|8332.9|8348.7|8333.7|8353.3|8338.3|8345.3|8330.3|95
1684335300000|2023-05-17 14:55:00|8349.6|8334.6|8352.9|8337.9|8353.4|8338.4|8349|8334|128
1684335600000|2023-05-17 15:00:00|8353.2|8338.2|8362.5|8347.5|8369.4|8354.4|8350|8335|462
1684335900000|2023-05-17 15:05:00|8362.8|8347.8|8372.2|8357.2|8372.2|8357.2|8353.6|8338.6|372
1684336200000|2023-05-17 15:10:00|8371.4|8356.4|8367.1|8352.1|8372.7|8357.7|8365.6|8350.6|162
1684336500000|2023-05-17 15:15:00|8360.4|8345.4|8374.8|8359.8|8379.9|8364.9|8360.4|8345.4|348
1684336800000|2023-05-17 15:20:00|8375.1|8360.1|8382.1|8367.1|8382.8|8367.8|8372.1|8357.1|385
1684337100000|2023-05-17 15:25:00|8381.6|8366.6|8393.5|8378.5|8394.4|8379.4|8377.8|8362.8|287
1684337400000|2023-05-17 15:30:00|8393.2|8378.2|8408.7|8393.7|8409.7|8394.7|8382|8367|498
1684337700000|2023-05-17 15:35:00|8408.5|8393.5|8413.7|8398.7|8418.2|8403.2|8402.2|8387.2|270
1684338000000|2023-05-17 15:40:00|8411.3|8396.3|8414|8399|8418.5|8403.5|8401.2|8386.2|221
1684338300000|2023-05-17 15:45:00|8413.7|8398.7|8430.4|8415.4|8434.1|8419.1|8412.2|8397.2|401
1684338600000|2023-05-17 15:50:00|8430.6|8415.6|8416.4|8401.4|8433.4|8418.4|8414.9|8399.9|468
1684338900000|2023-05-17 15:55:00|8416.8|8401.8|8413.7|8398.7|8418.1|8403.1|8399.1|8384.1|207
1684339200000|2023-05-17 16:00:00|8414.2|8399.2|8425.9|8410.9|8430.2|8415.2|8411.1|8396.1|301
1684339500000|2023-05-17 16:05:00|8426.4|8411.4|8433.4|8418.4|8433.4|8418.4|8424|8409|266
1684339800000|2023-05-17 16:10:00|8434|8419|8488.4|8473.4|8495.8|8480.8|8433.7|8418.7|1093
1684340100000|2023-05-17 16:15:00|8488.7|8473.7|8492.3|8477.3|8497.8|8482.8|8484.6|8469.6|372
1684340400000|2023-05-17 16:20:00|8492.6|8477.6|8510|8495|8518.9|8503.9|8481.5|8466.5|606
1684340700000|2023-05-17 16:25:00|8510.2|8495.2|8502.8|8487.8|8512.4|8497.4|8486.3|8471.3|418
1684341000000|2023-05-17 16:30:00|8503.3|8488.3|8500.5|8485.5|8514.5|8499.5|8495.8|8480.8|243
1684341300000|2023-05-17 16:35:00|8500.8|8485.8|8506.2|8491.2|8506.2|8491.2|8487.6|8472.6|271
1684341600000|2023-05-17 16:40:00|8506.4|8491.4|8498.5|8483.5|8525.6|8510.6|8485.3|8470.3|429
1684341900000|2023-05-17 16:45:00|8498.8|8483.8|8522.2|8507.2|8525.7|8510.7|8489.2|8474.2|234
1684342200000|2023-05-17 16:50:00|8522.8|8507.8|8530.2|8515.2|8547.8|8532.8|8522.8|8507.8|456
1684342500000|2023-05-17 16:55:00|8530.1|8515.1|8511.3|8496.3|8534.8|8519.8|8498.8|8483.8|328
1684342800000|2023-05-17 17:00:00|8512.4|8497.4|8490.9|8475.9|8518.8|8503.8|8489.7|8474.7|241
1684343100000|2023-05-17 17:05:00|8491.1|8476.1|8523|8508|8526.8|8511.8|8491.1|8476.1|225
1684343400000|2023-05-17 17:10:00|8522.9|8507.9|8528|8513|8531.5|8516.5|8517.5|8502.5|392
1684343700000|2023-05-17 17:15:00|8525|8510|8497.1|8482.1|8529.9|8514.9|8496|8481|279
1684344000000|2023-05-17 17:20:00|8496.8|8481.8|8490.2|8475.2|8496.8|8481.8|8484|8469|232
1684344300000|2023-05-17 17:25:00|8490.5|8475.5|8489.4|8474.4|8508.2|8493.2|8482.9|8467.9|342
1684344600000|2023-05-17 17:30:00|8490.9|8475.9|8512.5|8497.5|8513.6|8498.6|8489.4|8474.4|160
1684344900000|2023-05-17 17:35:00|8512.2|8497.2|8510|8495|8520.9|8505.9|8507.6|8492.6|226
1684345200000|2023-05-17 17:40:00|8510.3|8495.3|8519.9|8504.9|8523.7|8508.7|8509.7|8494.7|548
1684345500000|2023-05-17 17:45:00|8520.7|8505.7|8539|8524|8546.3|8531.3|8520.5|8505.5|472
1684345800000|2023-05-17 17:50:00|8539.6|8524.6|8561.8|8546.8|8564.4|8549.4|8539.6|8524.6|538
1684346100000|2023-05-17 17:55:00|8562.1|8547.1|8565.4|8550.4|8567.1|8552.1|8541|8526|466
1684346400000|2023-05-17 18:00:00|8565.9|8550.9|8569.9|8554.9|8579.7|8564.7|8555.6|8540.6|635
1684346700000|2023-05-17 18:05:00|8570.2|8555.2|8557.3|8542.3|8578.8|8563.8|8555.4|8540.4|686
1684347000000|2023-05-17 18:10:00|8555.8|8540.8|8577.4|8562.4|8581.6|8566.6|8552.4|8537.4|1835
1684347300000|2023-05-17 18:15:00|8578.1|8563.1|8568.9|8553.9|8582.8|8567.8|8562.7|8547.7|745
1684371600000|2023-05-18 01:00:00|8526.9|8511.9|8488.3|8473.3|8550.1|8532.4|8486.7|8471.7|324
1684371900000|2023-05-18 01:05:00|8488.8|8473.8|8492.9|8477.9|8493.3|8478.3|8477.9|8462.9|74
1684372200000|2023-05-18 01:10:00|8488.8|8473.8|8481.1|8466.1|8488.9|8473.9|8477.2|8462.2|57
1684372500000|2023-05-18 01:15:00|8479.6|8464.6|8483.8|8468.8|8490.8|8475.8|8479.6|8464.6|47
1684372800000|2023-05-18 01:20:00|8484.7|8469.7|8491.3|8476.3|8491.8|8476.8|8484.7|8469.7|36
1684373100000|2023-05-18 01:25:00|8491.1|8476.1|8483.8|8468.8|8491.6|8476.6|8483.8|8468.8|25
1684373400000|2023-05-18 01:30:00|8483.2|8468.2|8479.2|8464.2|8483.2|8468.2|8476.6|8461.6|46
1684373700000|2023-05-18 01:35:00|8478.9|8463.9|8480.3|8465.3|8484.1|8469.1|8478.7|8463.7|49
1684374000000|2023-05-18 01:40:00|8480.9|8465.9|8483.1|8468.1|8485.1|8470.1|8476.9|8461.9|55
1684374300000|2023-05-18 01:45:00|8483.4|8468.4|8484.9|8469.9|8490|8475|8482.8|8467.8|39
1684374600000|2023-05-18 01:50:00|8484.4|8469.4|8485|8470|8488.9|8473.9|8483.6|8468.6|7
1684374900000|2023-05-18 01:55:00|8484.5|8469.5|8482.3|8467.3|8488.5|8473.5|8482.3|8467.3|9
1684375200000|2023-05-18 02:00:00|8482.1|8467.1|8481.2|8466.2|8483.6|8468.6|8479|8464|42
1684375500000|2023-05-18 02:05:00|8481|8466|8481.4|8466.4|8481.4|8466.4|8472.8|8457.8|78
1684375800000|2023-05-18 02:10:00|8481.7|8466.7|8493.5|8478.5|8494.6|8479.6|8481.7|8466.7|60
1684376100000|2023-05-18 02:15:00|8494.5|8479.5|8500.9|8485.9|8501.8|8486.8|8494.3|8479.3|20
1684376400000|2023-05-18 02:20:00|8501.4|8486.4|8519.5|8504.5|8519.5|8504.5|8501.4|8486.4|17
1684376700000|2023-05-18 02:25:00|8527.6|8512.6|8529.2|8514.2|8529.2|8514.2|8526.2|8511.2|53
1684377000000|2023-05-18 02:30:00|8529.4|8514.4|8524.7|8509.7|8532.5|8517.5|8524.7|8509.7|13
1684377300000|2023-05-18 02:35:00|8524.9|8509.9|8519.6|8504.6|8530.2|8515.2|8519.3|8504.3|17
1684377600000|2023-05-18 02:40:00|8519.9|8504.9|8530|8515|8530|8515|8519.9|8504.9|9
1684377900000|2023-05-18 02:45:00|8530.5|8515.5|8530|8515|8531|8516|8528.5|8513.5|7
1684378200000|2023-05-18 02:50:00|8528.2|8513.2|8526.2|8511.2|8528.2|8513.2|8521|8506|10
1684378500000|2023-05-18 02:55:00|8526.5|8511.5|8530.1|8515.1|8531.2|8516.2|8526.5|8511.5|4
1684378800000|2023-05-18 03:00:00|8530.3|8515.3|8524.2|8509.2|8531.1|8516.1|8524.2|8509.2|19
1684379100000|2023-05-18 03:05:00|8524.5|8509.5|8525.1|8510.1|8525.1|8510.1|8524.5|8509.5|6
1684379400000|2023-05-18 03:10:00|8526.6|8511.6|8523.2|8508.2|8526.8|8511.8|8522.1|8507.1|12
1684379700000|2023-05-18 03:15:00|8523|8508|8515.9|8500.9|8523|8508|8515.2|8500.2|48
1684380000000|2023-05-18 03:20:00|8515.6|8500.6|8514.3|8499.3|8515.9|8500.9|8513.3|8498.3|6
1684380300000|2023-05-18 03:25:00|8514.6|8499.6|8514.6|8499.6|8517|8502|8514.6|8499.6|5
1684380600000|2023-05-18 03:30:00|8515.2|8500.2|8516.1|8501.1|8516.1|8501.1|8515.2|8500.2|1
1684380900000|2023-05-18 03:35:00|8517.7|8502.7|8523.6|8508.6|8524.4|8509.4|8517.7|8502.7|31
1684381200000|2023-05-18 03:40:00|8523.5|8508.5|8523.5|8508.5|8523.5|8508.5|8523.5|8508.5|0
1684381500000|2023-05-18 03:45:00|8523.9|8508.9|8513|8498|8524.8|8509.8|8512.8|8497.8|5
1684381800000|2023-05-18 03:50:00|8512.8|8497.8|8520.8|8505.8|8520.8|8505.8|8512.8|8497.8|3
1684382100000|2023-05-18 03:55:00|8521|8506|8513|8498|8521|8506|8513|8498|4
1684382400000|2023-05-18 04:00:00|8512.7|8497.7|8512.7|8497.7|8512.7|8497.7|8512.7|8497.7|0
1684382700000|2023-05-18 04:05:00|8512.4|8497.4|8516.4|8501.4|8516.4|8501.4|8510.1|8495.1|41
1684383000000|2023-05-18 04:10:00|8514|8499|8515.4|8500.4|8517.4|8502.4|8512.4|8497.4|12
1684383300000|2023-05-18 04:15:00|8515.2|8500.2|8517.4|8502.4|8518|8503|8515.2|8500.2|0
1684383600000|2023-05-18 04:20:00|8517.7|8502.7|8517.2|8502.2|8518.6|8503.6|8517.2|8502.2|2
1684383900000|2023-05-18 04:25:00|8517.7|8502.7|8517|8502|8517.7|8502.7|8517|8502|2
1684384200000|2023-05-18 04:30:00|8517.2|8502.2|8517.2|8502.2|8517.2|8502.2|8517.2|8502.2|0
1684384500000|2023-05-18 04:35:00|8516.2|8501.2|8516.6|8501.6|8516.6|8501.6|8516.2|8501.2|0
1684384800000|2023-05-18 04:40:00|8516.9|8501.9|8524.7|8509.7|8526.3|8511.3|8516.6|8501.6|9
1684385100000|2023-05-18 04:45:00|8525.2|8510.2|8525.2|8510.2|8525.7|8510.7|8524.4|8509.4|0
1684385400000|2023-05-18 04:50:00|8525.7|8510.7|8527.2|8512.2|8527.9|8512.9|8525.2|8510.2|3
1684385700000|2023-05-18 04:55:00|8527.4|8512.4|8527.4|8512.4|8527.9|8512.9|8526.2|8511.2|3
1684386000000|2023-05-18 05:00:00|8523.7|8508.7|8525|8510|8525|8510|8523.7|8508.7|11
1684386300000|2023-05-18 05:05:00|8525.3|8510.3|8527.4|8512.4|8527.7|8512.7|8525|8510|0
1684386600000|2023-05-18 05:10:00|8527.3|8512.3|8527.3|8512.3|8527.3|8512.3|8527.3|8512.3|0
1684386900000|2023-05-18 05:15:00|8527.6|8512.6|8539.3|8524.3|8539.6|8524.6|8527.6|8512.6|21
1684387200000|2023-05-18 05:20:00|8539|8524|8538.7|8523.7|8539|8524|8538.7|8523.7|2
1684387500000|2023-05-18 05:25:00|8535.7|8520.7|8537.6|8522.6|8538.6|8523.6|8535.3|8520.3|9
1684387800000|2023-05-18 05:30:00|8534.6|8519.6|8526.8|8511.8|8534.8|8519.8|8526.6|8511.6|16
1684388100000|2023-05-18 05:35:00|8527.6|8512.6|8525.5|8510.5|8531.5|8516.5|8525.3|8510.3|16
1684388400000|2023-05-18 05:40:00|8526.6|8511.6|8526|8511|8530.9|8515.9|8525.5|8510.5|23
1684388700000|2023-05-18 05:45:00|8522|8507|8525.1|8510.1|8527.5|8512.5|8521.5|8506.5|11
1684389000000|2023-05-18 05:50:00|8526.1|8511.1|8525|8510|8527.4|8512.4|8524.1|8509.1|10
1684389300000|2023-05-18 05:55:00|8526.8|8511.8|8526.7|8511.7|8527|8512|8525.2|8510.2|2
1684389600000|2023-05-18 06:00:00|8526.4|8511.4|8528.4|8513.4|8528.4|8513.4|8520.2|8505.2|10
1684389900000|2023-05-18 06:05:00|8530.4|8515.4|8530.9|8515.9|8530.9|8515.9|8530.4|8515.4|10
1684390200000|2023-05-18 06:10:00|8530.1|8515.1|8535.5|8520.5|8535.5|8520.5|8526.4|8511.4|33
1684390500000|2023-05-18 06:15:00|8535.3|8520.3|8538.1|8523.1|8538.3|8523.3|8531.6|8516.6|11
1684390800000|2023-05-18 06:20:00|8538.3|8523.3|8544.9|8529.9|8544.9|8529.9|8538.3|8523.3|55
1684391100000|2023-05-18 06:25:00|8544.3|8529.3|8544.5|8529.5|8545.1|8530.1|8539.6|8524.6|17
1684391400000|2023-05-18 06:30:00|8545|8530|8541.7|8526.7|8545.5|8530.5|8541.7|8526.7|12
1684391700000|2023-05-18 06:35:00|8541.4|8526.4|8545.2|8530.2|8546.1|8531.1|8539.7|8524.7|30
1684392000000|2023-05-18 06:40:00|8544.6|8529.6|8550.1|8535.1|8550.9|8535.9|8542.2|8527.2|69
1684392300000|2023-05-18 06:45:00|8548.6|8533.6|8533.3|8518.3|8548.6|8533.6|8533.1|8518.1|17
1684392600000|2023-05-18 06:50:00|8533.8|8518.8|8535.2|8520.2|8535.2|8520.2|8529.5|8514.5|8
1684392900000|2023-05-18 06:55:00|8534.9|8519.9|8538.3|8523.3|8539.7|8524.7|8534.4|8519.4|7
1684393200000|2023-05-18 07:00:00|8538.7|8523.7|8543.5|8528.5|8548.1|8533.1|8538.4|8523.4|13
1684393500000|2023-05-18 07:05:00|8543.8|8528.8|8544.8|8529.8|8547.7|8532.7|8541.1|8526.1|24
1684393800000|2023-05-18 07:10:00|8545.1|8530.1|8547|8532|8547.4|8532.4|8541|8526|8
1684394100000|2023-05-18 07:15:00|8547.3|8532.3|8542.7|8527.7|8551.8|8536.8|8541.6|8526.6|4
1684394400000|2023-05-18 07:20:00|8543|8528|8542.2|8527.2|8546.5|8531.5|8538.2|8523.2|9
1684394700000|2023-05-18 07:25:00|8542.7|8527.7|8535.1|8520.1|8547.1|8532.1|8534.9|8519.9|15
1684395000000|2023-05-18 07:30:00|8535.7|8520.7|8536.4|8521.4|8537.2|8522.2|8531.7|8516.7|23
1684395300000|2023-05-18 07:35:00|8536.5|8521.5|8530.2|8515.2|8536.5|8521.5|8529.2|8514.2|14
1684395600000|2023-05-18 07:40:00|8532.9|8517.9|8536.3|8521.3|8539.4|8524.4|8532.9|8517.9|5
1684395900000|2023-05-18 07:45:00|8537.3|8522.3|8538.9|8523.9|8540.2|8525.2|8535.2|8520.2|3
1684396200000|2023-05-18 07:50:00|8539.4|8524.4|8538.4|8523.4|8542|8527|8534.8|8519.8|53
1684396500000|2023-05-18 07:55:00|8538.9|8523.9|8528|8513|8538.9|8523.9|8518.7|8503.7|48
1684396800000|2023-05-18 08:00:00|8529.6|8514.6|8530.6|8515.6|8545.3|8530.3|8528|8513|32
1684397100000|2023-05-18 08:05:00|8530.1|8515.1|8505.8|8490.8|8533.2|8518.2|8503.5|8488.5|48
1684397400000|2023-05-18 08:10:00|8505.3|8490.3|8503.2|8488.2|8507.5|8492.5|8499|8484|74
1684397700000|2023-05-18 08:15:00|8506.4|8491.4|8516.5|8501.5|8520.6|8505.6|8506.4|8491.4|34
1684398000000|2023-05-18 08:20:00|8518|8503|8507.8|8492.8|8520.1|8505.1|8505.6|8490.6|63
1684398300000|2023-05-18 08:25:00|8507.6|8492.6|8509.1|8494.1|8518.5|8503.5|8502.9|8487.9|33
1684398600000|2023-05-18 08:30:00|8504.5|8489.5|8503.9|8488.9|8509.6|8494.6|8501|8486|32
1684398900000|2023-05-18 08:35:00|8503.7|8488.7|8498.3|8483.3|8506.5|8491.5|8497.8|8482.8|57
1684399200000|2023-05-18 08:40:00|8498.1|8483.1|8512.4|8497.4|8512.4|8497.4|8497.6|8482.6|30
1684399500000|2023-05-18 08:45:00|8512.6|8497.6|8518.2|8503.2|8520|8505|8510|8495|27
1684399800000|2023-05-18 08:50:00|8517.3|8502.3|8513.1|8498.1|8518.2|8503.2|8512.7|8497.7|12
1684400100000|2023-05-18 08:55:00|8513.3|8498.3|8504.5|8489.5|8513.3|8498.3|8504|8489|23
1684400400000|2023-05-18 09:00:00|8504.7|8489.7|8515.6|8500.6|8515.6|8500.6|8502.5|8487.5|88
1684400700000|2023-05-18 09:05:00|8515.9|8500.9|8530.3|8515.3|8530.3|8515.3|8515.4|8500.4|27
1684401000000|2023-05-18 09:10:00|8530.1|8515.1|8532.9|8517.9|8534.3|8519.3|8528.1|8513.1|30
1684401300000|2023-05-18 09:15:00|8531.1|8516.1|8532.7|8517.7|8533.7|8518.7|8526.8|8511.8|22
1684401600000|2023-05-18 09:20:00|8532.4|8517.4|8530.1|8515.1|8532.8|8517.8|8527.6|8512.6|13
1684401900000|2023-05-18 09:25:00|8530.3|8515.3|8528.3|8513.3|8530.7|8515.7|8526.8|8511.8|20
1684402200000|2023-05-18 09:30:00|8529.1|8514.1|8528|8513|8533.6|8518.6|8527.1|8512.1|29
1684402500000|2023-05-18 09:35:00|8527.7|8512.7|8518.8|8503.8|8528.2|8513.2|8518.5|8503.5|13
1684402800000|2023-05-18 09:40:00|8518.5|8503.5|8524.7|8509.7|8526.6|8511.6|8515.5|8500.5|14
1684403100000|2023-05-18 09:45:00|8525|8510|8541|8526|8541|8526|8524.2|8509.2|9
1684403400000|2023-05-18 09:50:00|8541.1|8526.1|8534.5|8519.5|8550.2|8535.2|8528.5|8513.5|155
1684403700000|2023-05-18 09:55:00|8534.3|8519.3|8552.2|8537.2|8556.5|8541.5|8534|8519|63
1684404000000|2023-05-18 10:00:00|8551.6|8536.6|8547.1|8532.1|8553.9|8538.9|8546.9|8531.9|19
1684404300000|2023-05-18 10:05:00|8546.9|8531.9|8550.6|8535.6|8550.6|8535.6|8539.7|8524.7|21
1684404600000|2023-05-18 10:10:00|8551.6|8536.6|8547|8532|8556.6|8541.6|8545.1|8530.1|37
1684404900000|2023-05-18 10:15:00|8546.4|8531.4|8545.7|8530.7|8546.4|8531.4|8540.1|8525.1|8
1684405200000|2023-05-18 10:20:00|8545.9|8530.9|8551|8536|8554.4|8539.4|8545.9|8530.9|22
1684405500000|2023-05-18 10:25:00|8551.2|8536.2|8549|8534|8554|8539|8544.5|8529.5|15
1684405800000|2023-05-18 10:30:00|8549.5|8534.5|8538.8|8523.8|8562.2|8547.2|8538.5|8523.5|244
1684406100000|2023-05-18 10:35:00|8537.7|8522.7|8541.5|8526.5|8546.2|8531.2|8536.7|8521.7|30
1684406400000|2023-05-18 10:40:00|8542|8527|8546.2|8531.2|8546.2|8531.2|8530.6|8515.6|33
1684406700000|2023-05-18 10:45:00|8546.4|8531.4|8546|8531|8551.1|8536.1|8545.5|8530.5|11
1684407000000|2023-05-18 10:50:00|8547|8532|8552.3|8537.3|8559.5|8544.5|8547|8532|26
1684407300000|2023-05-18 10:55:00|8552.1|8537.1|8551.6|8536.6|8552.1|8537.1|8547.7|8532.7|14
1684407600000|2023-05-18 11:00:00|8551.8|8536.8|8558.2|8543.2|8562.1|8547.1|8551.8|8536.8|30
1684407900000|2023-05-18 11:05:00|8558|8543|8561.6|8546.6|8563|8548|8555.5|8540.5|70
1684408200000|2023-05-18 11:10:00|8561.8|8546.8|8557.3|8542.3|8562.7|8547.7|8555.8|8540.8|30
1684408500000|2023-05-18 11:15:00|8557.6|8542.6|8557.9|8542.9|8560.6|8545.6|8557.1|8542.1|13
1684408800000|2023-05-18 11:20:00|8558.1|8543.1|8551.2|8536.2|8558.1|8543.1|8545.9|8530.9|6
1684409100000|2023-05-18 11:25:00|8548.4|8533.4|8552.5|8537.5|8553.5|8538.5|8543.5|8528.5|20
1684409400000|2023-05-18 11:30:00|8552.2|8537.2|8541.9|8526.9|8552.2|8537.2|8540.2|8525.2|16
1684409700000|2023-05-18 11:35:00|8542.1|8527.1|8549.5|8534.5|8549.5|8534.5|8542.1|8527.1|15
1684410000000|2023-05-18 11:40:00|8549.2|8534.2|8539.1|8524.1|8551.1|8536.1|8539.1|8524.1|23
1684410300000|2023-05-18 11:45:00|8540.2|8525.2|8544.2|8529.2|8547.1|8532.1|8536|8521|55
1684410600000|2023-05-18 11:50:00|8544.5|8529.5|8526.6|8511.6|8544.5|8529.5|8526.3|8511.3|59
1684410900000|2023-05-18 11:55:00|8526.1|8511.1|8542.6|8527.6|8542.6|8527.6|8526.1|8511.1|53
1684411200000|2023-05-18 12:00:00|8543.5|8528.5|8555.4|8540.4|8565.2|8550.2|8543.5|8528.5|230
1684411500000|2023-05-18 12:05:00|8556.9|8541.9|8548.2|8533.2|8564.8|8549.8|8542.2|8527.2|161
1684411800000|2023-05-18 12:10:00|8548.8|8533.8|8558.9|8543.9|8560|8545|8548.7|8533.7|89
1684412100000|2023-05-18 12:15:00|8559.4|8544.4|8559.7|8544.7|8565.6|8550.6|8557.4|8542.4|291
1684412400000|2023-05-18 12:20:00|8560|8545|8528.8|8513.8|8561.7|8546.7|8528.5|8513.5|232
1684412700000|2023-05-18 12:25:00|8528.3|8513.3|8528|8513|8536.1|8521.1|8521.4|8506.4|172
1684413000000|2023-05-18 12:30:00|8527.4|8512.4|8472.7|8457.7|8529.5|8514.5|8471.8|8456.8|765
1684413300000|2023-05-18 12:35:00|8472.5|8457.5|8482.4|8467.4|8484.6|8469.6|8452.6|8437.6|563
1684413600000|2023-05-18 12:40:00|8478.4|8463.4|8513.4|8498.4|8518.3|8503.3|8477.4|8462.4|562
1684413900000|2023-05-18 12:45:00|8512.9|8497.9|8496.5|8481.5|8513.2|8498.2|8496.5|8481.5|108
1684414200000|2023-05-18 12:50:00|8490.6|8475.6|8481|8466|8491|8476|8466.3|8451.3|299
1684414500000|2023-05-18 12:55:00|8481.2|8466.2|8474.1|8459.1|8483.2|8468.2|8458.2|8443.2|237
1684414800000|2023-05-18 13:00:00|8474.5|8459.5|8463.8|8448.8|8495.5|8480.5|8463|8448|178
1684415100000|2023-05-18 13:05:00|8463.3|8448.3|8477|8462|8481.2|8466.2|8460.7|8445.7|306
1684415400000|2023-05-18 13:10:00|8477.2|8462.2|8474.1|8459.1|8482.5|8467.5|8467.5|8452.5|173
1684415700000|2023-05-18 13:15:00|8474.4|8459.4|8475.1|8460.1|8483.5|8468.5|8472.8|8457.8|116
1684416000000|2023-05-18 13:20:00|8476.6|8461.6|8464.1|8449.1|8482.8|8467.8|8456.4|8441.4|209
1684416300000|2023-05-18 13:25:00|8463.1|8448.1|8475.5|8460.5|8476.6|8461.6|8461.1|8446.1|74
1684416600000|2023-05-18 13:30:00|8477.2|8462.2|8484.6|8469.6|8521.4|8506.4|8476.8|8461.8|400
1684416900000|2023-05-18 13:35:00|8484.3|8469.3|8522.4|8507.4|8537.2|8522.2|8483.2|8468.2|334
1684417200000|2023-05-18 13:40:00|8521.8|8506.8|8516.6|8501.6|8533.4|8518.4|8503.2|8488.2|231
1684417500000|2023-05-18 13:45:00|8516.3|8501.3|8539.4|8524.4|8549|8534|8513.6|8498.6|180
1684417800000|2023-05-18 13:50:00|8539.2|8524.2|8542.5|8527.5|8552.4|8537.4|8525.9|8510.9|222
1684418100000|2023-05-18 13:55:00|8543.1|8528.1|8521.8|8506.8|8543.1|8528.1|8519.8|8504.8|220
1684418400000|2023-05-18 14:00:00|8521.6|8506.6|8499.5|8484.5|8538.4|8523.4|8496.4|8481.4|376
1684418700000|2023-05-18 14:05:00|8499.2|8484.2|8485|8470|8505.4|8490.4|8479.1|8464.1|261
1684419000000|2023-05-18 14:10:00|8485.5|8470.5|8502.4|8487.4|8519.2|8504.2|8483.1|8468.1|307
1684419300000|2023-05-18 14:15:00|8502.1|8487.1|8514.2|8499.2|8515.2|8500.2|8497.4|8482.4|160
1684419600000|2023-05-18 14:20:00|8513.2|8498.2|8513|8498|8523.7|8508.7|8506.8|8491.8|290
1684419900000|2023-05-18 14:25:00|8511.5|8496.5|8499.5|8484.5|8519.8|8504.8|8494.7|8479.7|263
1684420200000|2023-05-18 14:30:00|8503.4|8488.4|8532.7|8517.7|8539.1|8524.1|8501.6|8486.6|326
1684420500000|2023-05-18 14:35:00|8532.4|8517.4|8494.1|8479.1|8532.7|8517.7|8493.6|8478.6|208
1684420800000|2023-05-18 14:40:00|8493.8|8478.8|8495.5|8480.5|8501.9|8486.9|8480.9|8465.9|188
1684421100000|2023-05-18 14:45:00|8495.2|8480.2|8517.4|8502.4|8518.8|8503.8|8494.2|8479.2|167
1684421400000|2023-05-18 14:50:00|8517.8|8502.8|8516.5|8501.5|8521.3|8506.3|8511.2|8496.2|156
1684421700000|2023-05-18 14:55:00|8516.2|8501.2|8514.2|8499.2|8519.7|8504.7|8509.6|8494.6|200
1684422000000|2023-05-18 15:00:00|8514.8|8499.8|8514.5|8499.5|8519.7|8504.7|8503.3|8488.3|205
1684422300000|2023-05-18 15:05:00|8514.6|8499.6|8520.7|8505.7|8520.7|8505.7|8510.1|8495.1|327
1684422600000|2023-05-18 15:10:00|8525.1|8510.1|8509|8494|8526.6|8511.6|8495.7|8480.7|271
1684422900000|2023-05-18 15:15:00|8508.5|8493.5|8531.6|8516.6|8546.3|8531.3|8508.5|8493.5|393
1684423200000|2023-05-18 15:20:00|8531.8|8516.8|8535.6|8520.6|8540.3|8525.3|8517.8|8502.8|172
1684423500000|2023-05-18 15:25:00|8535.9|8520.9|8553.8|8538.8|8557.6|8542.6|8534.8|8519.8|295
1684423800000|2023-05-18 15:30:00|8554.1|8539.1|8559.9|8544.9|8565.4|8550.4|8547.9|8532.9|214
1684424100000|2023-05-18 15:35:00|8560.8|8545.8|8574|8559|8586.5|8571.5|8555.9|8540.9|431
1684424400000|2023-05-18 15:40:00|8574.5|8559.5|8550.7|8535.7|8579.4|8564.4|8542.6|8527.6|277
1684424700000|2023-05-18 15:45:00|8551.4|8536.4|8543.6|8528.6|8568.3|8553.3|8543.1|8528.1|222
1684425000000|2023-05-18 15:50:00|8544.1|8529.1|8553|8538|8557.3|8542.3|8543.1|8528.1|123
1684425300000|2023-05-18 15:55:00|8552|8537|8546.6|8531.6|8554|8539|8536|8521|146
1684425600000|2023-05-18 16:00:00|8546.4|8531.4|8553.5|8538.5|8557.7|8542.7|8545.3|8530.3|131
1684425900000|2023-05-18 16:05:00|8554.7|8539.7|8560.8|8545.8|8563.2|8548.2|8548.4|8533.4|176
1684426200000|2023-05-18 16:10:00|8561.6|8546.6|8525|8510|8561.6|8546.6|8525|8510|216
1684426500000|2023-05-18 16:15:00|8525.6|8510.6|8524.4|8509.4|8536.9|8521.9|8514|8499|224
1684426800000|2023-05-18 16:20:00|8525|8510|8515.4|8500.4|8529.1|8514.1|8509.2|8494.2|193
1684427100000|2023-05-18 16:25:00|8514.6|8499.6|8522.6|8507.6|8524.4|8509.4|8513.2|8498.2|149
1684427400000|2023-05-18 16:30:00|8522.8|8507.8|8523.1|8508.1|8529.3|8514.3|8516.7|8501.7|267
1684427700000|2023-05-18 16:35:00|8523.7|8508.7|8536.6|8521.6|8540.7|8525.7|8523.7|8508.7|297
1684428000000|2023-05-18 16:40:00|8536.3|8521.3|8540.9|8525.9|8544.1|8529.1|8532.1|8517.1|136
1684428300000|2023-05-18 16:45:00|8541.2|8526.2|8537.1|8522.1|8542.3|8527.3|8531.6|8516.6|122
1684428600000|2023-05-18 16:50:00|8537.3|8522.3|8537.2|8522.2|8544.8|8529.8|8534.1|8519.1|117
1684428900000|2023-05-18 16:55:00|8536.7|8521.7|8541.3|8526.3|8543|8528|8535.4|8520.4|111
1684429200000|2023-05-18 17:00:00|8541|8526|8546.2|8531.2|8546.9|8531.9|8536.8|8521.8|78
1684429500000|2023-05-18 17:05:00|8547.2|8532.2|8554.9|8539.9|8554.9|8539.9|8544.7|8529.7|141
1684429800000|2023-05-18 17:10:00|8554.3|8539.3|8551.6|8536.6|8557.3|8542.3|8550.3|8535.3|121
1684430100000|2023-05-18 17:15:00|8549.1|8534.1|8557.4|8542.4|8560.9|8545.9|8540.4|8525.4|132
1684430400000|2023-05-18 17:20:00|8557.7|8542.7|8557.4|8542.4|8559.7|8544.7|8553.8|8538.8|111
1684430700000|2023-05-18 17:25:00|8556.6|8541.6|8546|8531|8562.1|8547.1|8544.5|8529.5|144
1684431000000|2023-05-18 17:30:00|8546.2|8531.2|8555.2|8540.2|8561.9|8546.9|8542.5|8527.5|258
1684431300000|2023-05-18 17:35:00|8554.8|8539.8|8556.1|8541.1|8564.6|8549.6|8545.9|8530.9|139
1684431600000|2023-05-18 17:40:00|8555.9|8540.9|8556.2|8541.2|8564.6|8549.6|8555.6|8540.6|115
1684431900000|2023-05-18 17:45:00|8556.4|8541.4|8567.5|8552.5|8569.1|8554.1|8556.4|8541.4|135
1684432200000|2023-05-18 17:50:00|8567.2|8552.2|8561.3|8546.3|8569|8554|8555.8|8540.8|161
1684432500000|2023-05-18 17:55:00|8561|8546|8562.3|8547.3|8565.1|8550.1|8556.5|8541.5|104
1684432800000|2023-05-18 18:00:00|8562.5|8547.5|8554.3|8539.3|8566.5|8551.5|8546|8531|153
1684433100000|2023-05-18 18:05:00|8554.8|8539.8|8557.9|8542.9|8562.9|8547.9|8554.7|8539.7|228
1684433400000|2023-05-18 18:10:00|8557.7|8542.7|8547.8|8532.8|8565.8|8550.8|8547.6|8532.6|596
1684433700000|2023-05-18 18:15:00|8548.3|8533.3|8540.7|8525.7|8550.6|8535.6|8533.4|8518.4|266
1684434000000|2023-05-18 18:20:00|8540.5|8525.5|8540.5|8525.5|8540.5|8525.5|8540.5|8525.5|0
1684458000000|2023-05-19 01:00:00|8522.7|8507.7|8522.2|8507.2|8527.1|8509.9|8507.4|8492.4|93
1684458300000|2023-05-19 01:05:00|8521.8|8506.8|8520.1|8505.1|8528.1|8513.1|8517.5|8502.5|12
1684458600000|2023-05-19 01:10:00|8519.7|8504.7|8523.6|8508.6|8524.2|8509.2|8518.2|8503.2|9
1684458900000|2023-05-19 01:15:00|8524.2|8509.2|8513.1|8498.1|8524.2|8509.2|8512.8|8497.8|19
1684459200000|2023-05-19 01:20:00|8513.4|8498.4|8514.1|8499.1|8516.4|8501.4|8509|8494|15
1684459500000|2023-05-19 01:25:00|8513.9|8498.9|8521.2|8506.2|8522.3|8507.3|8513.1|8498.1|3
1684459800000|2023-05-19 01:30:00|8521.7|8506.7|8521.7|8506.7|8522.7|8507.7|8521.4|8506.4|10
1684460100000|2023-05-19 01:35:00|8522|8507|8521.3|8506.3|8522.7|8507.7|8514.8|8499.8|4
1684460400000|2023-05-19 01:40:00|8521.1|8506.1|8523.4|8508.4|8523.6|8508.6|8520.9|8505.9|6
1684460700000|2023-05-19 01:45:00|8523.3|8508.3|8521.2|8506.2|8523.3|8508.3|8520.7|8505.7|1
1684461000000|2023-05-19 01:50:00|8522.3|8507.3|8519.2|8504.2|8522.3|8507.3|8512.4|8497.4|3
1684461300000|2023-05-19 01:55:00|8517.6|8502.6|8515.3|8500.3|8517.6|8502.6|8508.8|8493.8|8
1684461600000|2023-05-19 02:00:00|8514.8|8499.8|8520.5|8505.5|8520.5|8505.5|8514.2|8499.2|2
1684461900000|2023-05-19 02:05:00|8519.9|8504.9|8522.9|8507.9|8524.2|8509.2|8517.7|8502.7|3
1684462200000|2023-05-19 02:10:00|8524.9|8509.9|8524.9|8509.9|8524.9|8509.9|8524.9|8509.9|1
1684462500000|2023-05-19 02:15:00|8525.5|8510.5|8526.2|8511.2|8526.2|8511.2|8525.4|8510.4|0
1684462800000|2023-05-19 02:20:00|8526.7|8511.7|8526.1|8511.1|8527.8|8512.8|8526.1|8511.1|0
1684463100000|2023-05-19 02:25:00|8527|8512|8525|8510|8529.1|8514.1|8524.3|8509.3|8
1684463400000|2023-05-19 02:30:00|8525.3|8510.3|8530.3|8515.3|8530.6|8515.6|8525.3|8510.3|22
1684463700000|2023-05-19 02:35:00|8528.5|8513.5|8529.7|8514.7|8530.2|8515.2|8527.4|8512.4|2
1684464000000|2023-05-19 02:40:00|8530|8515|8538|8523|8538|8523|8530|8515|3
1684464300000|2023-05-19 02:45:00|8537.8|8522.8|8531.5|8516.5|8540.8|8525.8|8529.4|8514.4|7
1684464600000|2023-05-19 02:50:00|8532.1|8517.1|8537.2|8522.2|8537.2|8522.2|8532.1|8517.1|1
1684464900000|2023-05-19 02:55:00|8537.5|8522.5|8538.9|8523.9|8538.9|8523.9|8537.2|8522.2|0
1684465200000|2023-05-19 03:00:00|8542.2|8527.2|8544.7|8529.7|8544.8|8529.8|8538.7|8523.7|8
1684465500000|2023-05-19 03:05:00|8542.2|8527.2|8536.9|8521.9|8543|8528|8533.6|8518.6|8
1684465800000|2023-05-19 03:10:00|8537.4|8522.4|8540.2|8525.2|8540.2|8525.2|8537.4|8522.4|0
1684466100000|2023-05-19 03:15:00|8541.3|8526.3|8542.7|8527.7|8542.7|8527.7|8541.3|8526.3|1
1684466400000|2023-05-19 03:20:00|8542.4|8527.4|8543|8528|8543|8528|8542.4|8527.4|0
1684466700000|2023-05-19 03:25:00|8542.7|8527.7|8541.6|8526.6|8542.7|8527.7|8538.9|8523.9|1
1684467000000|2023-05-19 03:30:00|8540.4|8525.4|8537.7|8522.7|8541.1|8526.1|8537.7|8522.7|1
1684467300000|2023-05-19 03:35:00|8538|8523|8548.1|8533.1|8548.1|8533.1|8538|8523|36
1684467600000|2023-05-19 03:40:00|8547.5|8532.5|8545.9|8530.9|8547.5|8532.5|8545.1|8530.1|2
1684467900000|2023-05-19 03:45:00|8546.1|8531.1|8547.3|8532.3|8548|8533|8546.1|8531.1|5
1684468200000|2023-05-19 03:50:00|8547.5|8532.5|8549|8534|8549|8534|8546.1|8531.1|1
1684468500000|2023-05-19 03:55:00|8548.8|8533.8|8548.3|8533.3|8551.2|8536.2|8548.3|8533.3|12
1684468800000|2023-05-19 04:00:00|8549.6|8534.6|8549.1|8534.1|8549.9|8534.9|8548.9|8533.9|4
1684469100000|2023-05-19 04:05:00|8548.4|8533.4|8547.8|8532.8|8548.4|8533.4|8546.7|8531.7|2
1684469400000|2023-05-19 04:10:00|8547.5|8532.5|8548|8533|8548.1|8533.1|8547.5|8532.5|1
1684469700000|2023-05-19 04:15:00|8547.8|8532.8|8547.7|8532.7|8548|8533|8547.5|8532.5|0
1684470000000|2023-05-19 04:20:00|8549.5|8534.5|8549.3|8534.3|8550.6|8535.6|8549|8534|3
1684470300000|2023-05-19 04:25:00|8549.6|8534.6|8549.9|8534.9|8550.5|8535.5|8549.5|8534.5|21
1684470600000|2023-05-19 04:30:00|8549.7|8534.7|8549.9|8534.9|8549.9|8534.9|8544.2|8529.2|9
1684470900000|2023-05-19 04:35:00|8549.7|8534.7|8547.7|8532.7|8549.9|8534.9|8547.7|8532.7|41
1684471200000|2023-05-19 04:40:00|8548.2|8533.2|8547|8532|8548.7|8533.7|8545.7|8530.7|3
1684471500000|2023-05-19 04:45:00|8547.2|8532.2|8548.2|8533.2|8548.2|8533.2|8547.2|8532.2|2
1684471800000|2023-05-19 04:50:00|8548.5|8533.5|8549.2|8534.2|8549.2|8534.2|8548.5|8533.5|1
1684472100000|2023-05-19 04:55:00|8548.1|8533.1|8547.7|8532.7|8548.2|8533.2|8547|8532|4
1684472400000|2023-05-19 05:00:00|8548.7|8533.7|8549.6|8534.6|8549.6|8534.6|8548.7|8533.7|4
1684472700000|2023-05-19 05:05:00|8549.4|8534.4|8549.1|8534.1|8549.4|8534.4|8549.1|8534.1|7
1684473000000|2023-05-19 05:10:00|8549.3|8534.3|8551.1|8536.1|8554.5|8539.5|8549.3|8534.3|15
1684473300000|2023-05-19 05:15:00|8551.7|8536.7|8550.9|8535.9|8552.4|8537.4|8550.1|8535.1|2
1684473600000|2023-05-19 05:20:00|8550.7|8535.7|8553.9|8538.9|8554.4|8539.4|8550.7|8535.7|20
1684473900000|2023-05-19 05:25:00|8551.9|8536.9|8555.6|8540.6|8555.7|8540.7|8551.9|8536.9|13
1684474200000|2023-05-19 05:30:00|8556.9|8541.9|8554|8539|8557.4|8542.4|8553.4|8538.4|6
1684474500000|2023-05-19 05:35:00|8552.8|8537.8|8555.1|8540.1|8556.4|8541.4|8552.6|8537.6|5
1684474800000|2023-05-19 05:40:00|8555.3|8540.3|8557.8|8542.8|8557.8|8542.8|8555.3|8540.3|12
1684475100000|2023-05-19 05:45:00|8558.3|8543.3|8556.1|8541.1|8560.1|8545.1|8553.7|8538.7|34
1684475400000|2023-05-19 05:50:00|8556.3|8541.3|8556.3|8541.3|8559.8|8544.8|8552|8537|9
1684475700000|2023-05-19 05:55:00|8556.1|8541.1|8556.8|8541.8|8558.9|8543.9|8555.8|8540.8|4
1684476000000|2023-05-19 06:00:00|8557.4|8542.4|8555.1|8540.1|8557.4|8542.4|8551.7|8536.7|3
1684476300000|2023-05-19 06:05:00|8555.4|8540.4|8564.5|8549.5|8564.7|8549.7|8555.4|8540.4|84
1684476600000|2023-05-19 06:10:00|8564.7|8549.7|8566.5|8551.5|8567|8552|8557.7|8542.7|69
1684476900000|2023-05-19 06:15:00|8567|8552|8561.9|8546.9|8569.6|8554.6|8561.9|8546.9|48
1684477200000|2023-05-19 06:20:00|8562.2|8547.2|8561|8546|8569|8554|8559|8544|72
1684477500000|2023-05-19 06:25:00|8560.7|8545.7|8567.2|8552.2|8567.7|8552.7|8556.8|8541.8|29
1684477800000|2023-05-19 06:30:00|8566.9|8551.9|8560.6|8545.6|8566.9|8551.9|8559.3|8544.3|6
1684478100000|2023-05-19 06:35:00|8561.2|8546.2|8563.9|8548.9|8565.2|8550.2|8557.3|8542.3|9
1684478400000|2023-05-19 06:40:00|8563.6|8548.6|8562.1|8547.1|8563.6|8548.6|8559.8|8544.8|6
1684478700000|2023-05-19 06:45:00|8563.3|8548.3|8565.3|8550.3|8565.3|8550.3|8558.9|8543.9|10
1684479000000|2023-05-19 06:50:00|8565.8|8550.8|8564|8549|8566.6|8551.6|8563.5|8548.5|5
1684479300000|2023-05-19 06:55:00|8564.3|8549.3|8561.5|8546.5|8564.8|8549.8|8557|8542|8
1684479600000|2023-05-19 07:00:00|8561.7|8546.7|8559.1|8544.1|8563.5|8548.5|8558.4|8543.4|6
1684479900000|2023-05-19 07:05:00|8558.9|8543.9|8560.3|8545.3|8565|8550|8557.6|8542.6|11
1684480200000|2023-05-19 07:10:00|8560.6|8545.6|8559.5|8544.5|8562.3|8547.3|8557.5|8542.5|19
1684480500000|2023-05-19 07:15:00|8559.8|8544.8|8564.7|8549.7|8564.7|8549.7|8557.7|8542.7|9
1684480800000|2023-05-19 07:20:00|8565.2|8550.2|8564.9|8549.9|8565.7|8550.7|8564.4|8549.4|18
1684481100000|2023-05-19 07:25:00|8565.1|8550.1|8564.6|8549.6|8566.6|8551.6|8561.7|8546.7|40
1684481400000|2023-05-19 07:30:00|8564|8549|8568.3|8553.3|8569.6|8554.6|8564|8549|32
1684481700000|2023-05-19 07:35:00|8567.8|8552.8|8560.1|8545.1|8568.1|8553.1|8558.1|8543.1|40
1684482000000|2023-05-19 07:40:00|8560.4|8545.4|8545.6|8530.6|8560.6|8545.6|8540.1|8525.1|27
1684482300000|2023-05-19 07:45:00|8546.4|8531.4|8530.3|8515.3|8546.6|8531.6|8524.4|8509.4|60
1684482600000|2023-05-19 07:50:00|8530.5|8515.5|8528.2|8513.2|8534.7|8519.7|8521.2|8506.2|56
1684482900000|2023-05-19 07:55:00|8528|8513|8520.9|8505.9|8530.1|8515.1|8515.4|8500.4|101
1684483200000|2023-05-19 08:00:00|8521.1|8506.1|8524.1|8509.1|8526.4|8511.4|8513.3|8498.3|35
1684483500000|2023-05-19 08:05:00|8524.8|8509.8|8514.8|8499.8|8524.8|8509.8|8507.9|8492.9|71
1684483800000|2023-05-19 08:10:00|8514|8499|8521.7|8506.7|8521.7|8506.7|8507.7|8492.7|40
1684484100000|2023-05-19 08:15:00|8521.9|8506.9|8528.5|8513.5|8529.9|8514.9|8519.3|8504.3|20
1684484400000|2023-05-19 08:20:00|8527.7|8512.7|8524.9|8509.9|8527.7|8512.7|8515.6|8500.6|29
1684484700000|2023-05-19 08:25:00|8525.1|8510.1|8528.4|8513.4|8530.2|8515.2|8525.1|8510.1|13
1684485000000|2023-05-19 08:30:00|8526.1|8511.1|8536.7|8521.7|8538.2|8523.2|8524.8|8509.8|36
1684485300000|2023-05-19 08:35:00|8537.2|8522.2|8539.4|8524.4|8539.4|8524.4|8533.6|8518.6|8
1684485600000|2023-05-19 08:40:00|8538.9|8523.9|8526.5|8511.5|8539.4|8524.4|8524.3|8509.3|57
1684485900000|2023-05-19 08:45:00|8525|8510|8529.8|8514.8|8532|8517|8525|8510|4
1684486200000|2023-05-19 08:50:00|8529.5|8514.5|8529.8|8514.8|8530.8|8515.8|8527|8512|7
1684486500000|2023-05-19 08:55:00|8530.3|8515.3|8537.2|8522.2|8538.4|8523.4|8529.8|8514.8|21
1684486800000|2023-05-19 09:00:00|8537.5|8522.5|8536.3|8521.3|8539.2|8524.2|8536.3|8521.3|29
1684487100000|2023-05-19 09:05:00|8536.6|8521.6|8536.5|8521.5|8538.6|8523.6|8534.6|8519.6|21
1684487400000|2023-05-19 09:10:00|8536.8|8521.8|8538.3|8523.3|8539.6|8524.6|8535.7|8520.7|26
1684487700000|2023-05-19 09:15:00|8538.8|8523.8|8539.9|8524.9|8546.1|8531.1|8536.5|8521.5|36
1684488000000|2023-05-19 09:20:00|8539.6|8524.6|8537|8522|8541.2|8526.2|8532.9|8517.9|22
1684488300000|2023-05-19 09:25:00|8536.4|8521.4|8534.3|8519.3|8536.4|8521.4|8534.1|8519.1|4
1684488600000|2023-05-19 09:30:00|8534.1|8519.1|8540.3|8525.3|8541.2|8526.2|8533.4|8518.4|10
1684488900000|2023-05-19 09:35:00|8539.8|8524.8|8539.9|8524.9|8549.2|8534.2|8537.9|8522.9|11
1684489200000|2023-05-19 09:40:00|8538.7|8523.7|8544|8529|8544.5|8529.5|8537|8522|0
1684489500000|2023-05-19 09:45:00|8542.6|8527.6|8539.7|8524.7|8542.9|8527.9|8535.9|8520.9|8
1684489800000|2023-05-19 09:50:00|8539.3|8524.3|8535.2|8520.2|8542.6|8527.6|8534.6|8519.6|9
1684490100000|2023-05-19 09:55:00|8535.4|8520.4|8533|8518|8537.4|8522.4|8532|8517|19
1684490400000|2023-05-19 10:00:00|8532.7|8517.7|8534.9|8519.9|8535|8520|8531.3|8516.3|9
1684490700000|2023-05-19 10:05:00|8536.5|8521.5|8543.9|8528.9|8544.4|8529.4|8535.3|8520.3|11
1684491000000|2023-05-19 10:10:00|8544.2|8529.2|8543.7|8528.7|8544.2|8529.2|8542.6|8527.6|1
1684491300000|2023-05-19 10:15:00|8543.2|8528.2|8535.4|8520.4|8543.5|8528.5|8535.4|8520.4|23
1684491600000|2023-05-19 10:20:00|8536.6|8521.6|8535.6|8520.6|8539.3|8524.3|8535.6|8520.6|5
1684491900000|2023-05-19 10:25:00|8537.2|8522.2|8537.2|8522.2|8539.5|8524.5|8535.7|8520.7|3
1684492200000|2023-05-19 10:30:00|8537.7|8522.7|8535.9|8520.9|8538.2|8523.2|8533.6|8518.6|7
1684492500000|2023-05-19 10:35:00|8536.4|8521.4|8533.4|8518.4|8537.9|8522.9|8533.4|8518.4|12
1684492800000|2023-05-19 10:40:00|8533.2|8518.2|8536.3|8521.3|8536.8|8521.8|8533.2|8518.2|4
1684493100000|2023-05-19 10:45:00|8535.5|8520.5|8534.3|8519.3|8536.5|8521.5|8526.8|8511.8|67
1684493400000|2023-05-19 10:50:00|8534|8519|8531.1|8516.1|8534.7|8519.7|8529.8|8514.8|12
1684493700000|2023-05-19 10:55:00|8532.1|8517.1|8532.9|8517.9|8532.9|8517.9|8531.3|8516.3|1
1684494000000|2023-05-19 11:00:00|8532.6|8517.6|8527.6|8512.6|8536.7|8521.7|8527.3|8512.3|7
1684494300000|2023-05-19 11:05:00|8528.5|8513.5|8531.9|8516.9|8535|8520|8528.5|8513.5|26
1684494600000|2023-05-19 11:10:00|8532.1|8517.1|8540.5|8525.5|8541|8526|8527.2|8512.2|65
1684494900000|2023-05-19 11:15:00|8537.2|8522.2|8540.4|8525.4|8540.9|8525.9|8535|8520|32
1684495200000|2023-05-19 11:20:00|8537.9|8522.9|8531.9|8516.9|8540.4|8525.4|8531.9|8516.9|28
1684495500000|2023-05-19 11:25:00|8532.4|8517.4|8546.1|8531.1|8546.1|8531.1|8532.4|8517.4|24
1684495800000|2023-05-19 11:30:00|8547.7|8532.7|8547.1|8532.1|8549.4|8534.4|8541.8|8526.8|30
1684496100000|2023-05-19 11:35:00|8547.4|8532.4|8541.6|8526.6|8548.4|8533.4|8536.7|8521.7|68
1684496400000|2023-05-19 11:40:00|8541.8|8526.8|8535.6|8520.6|8543.7|8528.7|8535.6|8520.6|16
1684496700000|2023-05-19 11:45:00|8536.1|8521.1|8543.5|8528.5|8543.5|8528.5|8535.8|8520.8|54
1684497000000|2023-05-19 11:50:00|8544.9|8529.9|8543.4|8528.4|8545.4|8530.4|8534.6|8519.6|41
1684497300000|2023-05-19 11:55:00|8542.8|8527.8|8544.7|8529.7|8546.2|8531.2|8540.1|8525.1|48
1684497600000|2023-05-19 12:00:00|8546.2|8531.2|8560.2|8545.2|8561.5|8546.5|8545.9|8530.9|209
1684497900000|2023-05-19 12:05:00|8559.2|8544.2|8555.3|8540.3|8559.2|8544.2|8548.7|8533.7|79
1684498200000|2023-05-19 12:10:00|8556.3|8541.3|8561.1|8546.1|8567.9|8552.9|8550.7|8535.7|96
1684498500000|2023-05-19 12:15:00|8562.5|8547.5|8552.4|8537.4|8565.9|8550.9|8550.1|8535.1|73
1684498800000|2023-05-19 12:20:00|8552.9|8537.9|8545.3|8530.3|8557.9|8542.9|8541|8526|97
1684499100000|2023-05-19 12:25:00|8544.8|8529.8|8551.9|8536.9|8552.1|8537.1|8544|8529|31
1684499400000|2023-05-19 12:30:00|8551.6|8536.6|8559.7|8544.7|8565.7|8550.7|8550.2|8535.2|58
1684499700000|2023-05-19 12:35:00|8562.8|8547.8|8566.8|8551.8|8568.8|8553.8|8562|8547|56
1684500000000|2023-05-19 12:40:00|8566.2|8551.2|8563.6|8548.6|8567.8|8552.8|8559.1|8544.1|44
1684500300000|2023-05-19 12:45:00|8564.1|8549.1|8562.5|8547.5|8566|8551|8558.6|8543.6|38
1684500600000|2023-05-19 12:50:00|8562.8|8547.8|8562.2|8547.2|8566.5|8551.5|8561.7|8546.7|50
1684500900000|2023-05-19 12:55:00|8561.7|8546.7|8564.6|8549.6|8569.2|8554.2|8561.7|8546.7|42
1684501200000|2023-05-19 13:00:00|8565.4|8550.4|8567.4|8552.4|8568.7|8553.7|8561|8546|59
1684501500000|2023-05-19 13:05:00|8569|8554|8563.3|8548.3|8570.5|8555.5|8561.2|8546.2|72
1684501800000|2023-05-19 13:10:00|8562.2|8547.2|8565.2|8550.2|8568.9|8553.9|8561.2|8546.2|124
1684502100000|2023-05-19 13:15:00|8565.5|8550.5|8576.3|8561.3|8581.4|8566.4|8565.5|8550.5|75
1684502400000|2023-05-19 13:20:00|8576.1|8561.1|8565.2|8550.2|8577.9|8562.9|8564.5|8549.5|50
1684502700000|2023-05-19 13:25:00|8565.5|8550.5|8557.2|8542.2|8568.3|8553.3|8546.3|8531.3|104
1684503000000|2023-05-19 13:30:00|8557|8542|8580.4|8565.4|8583.4|8568.4|8550.3|8535.3|223
1684503300000|2023-05-19 13:35:00|8579.8|8564.8|8580.3|8565.3|8584.8|8569.8|8570.5|8555.5|170
1684503600000|2023-05-19 13:40:00|8577.5|8562.5|8584.5|8569.5|8586.1|8571.1|8576.2|8561.2|241
1684503900000|2023-05-19 13:45:00|8582.6|8567.6|8580|8565|8585|8570|8575.4|8560.4|158
1684504200000|2023-05-19 13:50:00|8579.8|8564.8|8598.9|8583.9|8600.7|8585.7|8578.9|8563.9|342
1684504500000|2023-05-19 13:55:00|8598.6|8583.6|8626.5|8611.5|8627.3|8612.3|8595.6|8580.6|739
1684504800000|2023-05-19 14:00:00|8626.7|8611.7|8619.7|8604.7|8637.5|8622.5|8596.2|8581.2|712
1684505100000|2023-05-19 14:05:00|8618.9|8603.9|8625.3|8610.3|8632.3|8617.3|8618.9|8603.9|254
1684505400000|2023-05-19 14:10:00|8624.8|8609.8|8637.9|8622.9|8638.2|8623.2|8620|8605|250
1684505700000|2023-05-19 14:15:00|8639.1|8624.1|8628.7|8613.7|8640.4|8625.4|8621.8|8606.8|377
1684506000000|2023-05-19 14:20:00|8629.2|8614.2|8623.3|8608.3|8630.2|8615.2|8611.9|8596.9|179
1684506300000|2023-05-19 14:25:00|8623.8|8608.8|8619.4|8604.4|8624.8|8609.8|8616.5|8601.5|152
1684506600000|2023-05-19 14:30:00|8620.3|8605.3|8640.5|8625.5|8641.4|8626.4|8620.3|8605.3|322
1684506900000|2023-05-19 14:35:00|8641.2|8626.2|8615.2|8600.2|8644.5|8629.5|8615.2|8600.2|416
1684507200000|2023-05-19 14:40:00|8614.9|8599.9|8620.4|8605.4|8625.1|8610.1|8597.4|8582.4|231
1684507500000|2023-05-19 14:45:00|8619.9|8604.9|8631.9|8616.9|8632.4|8617.4|8615.6|8600.6|400
1684507800000|2023-05-19 14:50:00|8632.1|8617.1|8639.7|8624.7|8640.8|8625.8|8619.6|8604.6|145
1684508100000|2023-05-19 14:55:00|8639.5|8624.5|8643.7|8628.7|8644.9|8629.9|8635.6|8620.6|176
1684508400000|2023-05-19 15:00:00|8643.9|8628.9|8633.8|8618.8|8647.6|8632.6|8630.3|8615.3|256
1684508700000|2023-05-19 15:05:00|8633.6|8618.6|8610.1|8595.1|8634.4|8619.4|8596.9|8581.9|209
1684509000000|2023-05-19 15:10:00|8610.4|8595.4|8597.4|8582.4|8617.3|8602.3|8592|8577|242
1684509300000|2023-05-19 15:15:00|8597.1|8582.1|8603.9|8588.9|8607.7|8592.7|8575.8|8560.8|303
1684509600000|2023-05-19 15:20:00|8604.5|8589.5|8601.9|8586.9|8616.6|8601.6|8593.1|8578.1|267
1684509900000|2023-05-19 15:25:00|8602.4|8587.4|8609.4|8594.4|8627.5|8612.5|8600.4|8585.4|292
1684510200000|2023-05-19 15:30:00|8610.9|8595.9|8587.1|8572.1|8612|8597|8579.8|8564.8|320
1684510500000|2023-05-19 15:35:00|8586.3|8571.3|8561.8|8546.8|8586.7|8571.7|8531.2|8516.2|403
1684510800000|2023-05-19 15:40:00|8562.4|8547.4|8568.3|8553.3|8573|8558|8555.8|8540.8|246
1684511100000|2023-05-19 15:45:00|8566.8|8551.8|8585.3|8570.3|8592.6|8577.6|8566.3|8551.3|175
1684511400000|2023-05-19 15:50:00|8585|8570|8587.3|8572.3|8592.3|8577.3|8576.6|8561.6|262
1684511700000|2023-05-19 15:55:00|8587.2|8572.2|8576.3|8561.3|8590.1|8575.1|8575.3|8560.3|135
1684512000000|2023-05-19 16:00:00|8575.2|8560.2|8557.8|8542.8|8578.1|8563.1|8554.9|8539.9|207
1684512300000|2023-05-19 16:05:00|8558|8543|8565.4|8550.4|8565.4|8550.4|8549.7|8534.7|274
1684512600000|2023-05-19 16:10:00|8564.4|8549.4|8559.6|8544.6|8567.1|8552.1|8554.3|8539.3|243
1684512900000|2023-05-19 16:15:00|8559.3|8544.3|8559.8|8544.8|8567.6|8552.6|8556|8541|155
1684513200000|2023-05-19 16:20:00|8559.6|8544.6|8554.5|8539.5|8563.6|8548.6|8553.2|8538.2|180
1684513500000|2023-05-19 16:25:00|8553.6|8538.6|8545.8|8530.8|8553.9|8538.9|8541.3|8526.3|208
1684513800000|2023-05-19 16:30:00|8545.2|8530.2|8552.5|8537.5|8554.1|8539.1|8536.3|8521.3|204
1684514100000|2023-05-19 16:35:00|8551.9|8536.9|8558.8|8543.8|8564.1|8549.1|8550.1|8535.1|97
1684514400000|2023-05-19 16:40:00|8559.8|8544.8|8554.3|8539.3|8560.4|8545.4|8551.8|8536.8|85
1684514700000|2023-05-19 16:45:00|8554.8|8539.8|8559.8|8544.8|8562.1|8547.1|8554.5|8539.5|124
1684515000000|2023-05-19 16:50:00|8559.5|8544.5|8559.1|8544.1|8559.8|8544.8|8554.4|8539.4|108
1684515300000|2023-05-19 16:55:00|8558.9|8543.9|8572.9|8557.9|8575.4|8560.4|8552.6|8537.6|183
1684515600000|2023-05-19 17:00:00|8574.9|8559.9|8581.2|8566.2|8593.2|8578.2|8571.2|8556.2|174
1684515900000|2023-05-19 17:05:00|8581.5|8566.5|8575.7|8560.7|8587.2|8572.2|8571.1|8556.1|99
1684516200000|2023-05-19 17:10:00|8572.7|8557.7|8578.8|8563.8|8578.8|8563.8|8568.5|8553.5|76
1684516500000|2023-05-19 17:15:00|8579|8564|8578.8|8563.8|8579.7|8564.7|8573.7|8558.7|90
1684516800000|2023-05-19 17:20:00|8579.4|8564.4|8572|8557|8579.7|8564.7|8571.3|8556.3|85
1684517100000|2023-05-19 17:25:00|8571|8556|8557.9|8542.9|8571|8556|8552.3|8537.3|159
1684517400000|2023-05-19 17:30:00|8558.1|8543.1|8566.5|8551.5|8572.5|8557.5|8556.8|8541.8|122
1684517700000|2023-05-19 17:35:00|8566.2|8551.2|8561.4|8546.4|8570.2|8555.2|8561.4|8546.4|58
1684518000000|2023-05-19 17:40:00|8561.8|8546.8|8564|8549|8568.5|8553.5|8561.8|8546.8|57
1684518300000|2023-05-19 17:45:00|8564.3|8549.3|8565.4|8550.4|8573.4|8558.4|8561.5|8546.5|122
1684518600000|2023-05-19 17:50:00|8565.9|8550.9|8562.2|8547.2|8569.7|8554.7|8558.9|8543.9|95
1684518900000|2023-05-19 17:55:00|8562.8|8547.8|8548.3|8533.3|8565.2|8550.2|8547.4|8532.4|152
1684519200000|2023-05-19 18:00:00|8548.6|8533.6|8560.2|8545.2|8570.2|8555.2|8548.6|8533.6|242
1684519500000|2023-05-19 18:05:00|8563.3|8548.3|8559.4|8544.4|8568.3|8553.3|8557.7|8542.7|194
1684519800000|2023-05-19 18:10:00|8558.9|8543.9|8557.7|8542.7|8565.2|8550.2|8552.3|8537.3|562
1684520100000|2023-05-19 18:15:00|8557.9|8542.9|8547.6|8532.6|8558.4|8543.4|8547.6|8532.6|162
1684717200000|2023-05-22 01:00:00|8543|8528|8553.7|8538.7|8560.3|8545.3|8543|8528|78
1684717500000|2023-05-22 01:05:00|8553.4|8538.4|8548.4|8533.4|8553.4|8538.4|8545.4|8530.4|14
1684717800000|2023-05-22 01:10:00|8548.6|8533.6|8557.2|8542.2|8560.1|8545.1|8548.2|8533.2|15
1684718100000|2023-05-22 01:15:00|8557.5|8542.5|8556.6|8541.6|8557.5|8542.5|8545.8|8530.8|14
1684718400000|2023-05-22 01:20:00|8556.8|8541.8|8548.6|8533.6|8557.9|8542.9|8545.6|8530.6|4
1684718700000|2023-05-22 01:25:00|8548.4|8533.4|8527.9|8512.9|8550.9|8535.9|8522.5|8507.5|46
1684719000000|2023-05-22 01:30:00|8527.2|8512.2|8529.7|8514.7|8535.6|8520.6|8524.1|8509.1|51
1684719300000|2023-05-22 01:35:00|8523.4|8508.4|8538.6|8523.6|8538.6|8523.6|8523.4|8508.4|77
1684719600000|2023-05-22 01:40:00|8537|8522|8552.2|8537.2|8553.3|8538.3|8537|8522|40
1684719900000|2023-05-22 01:45:00|8552.4|8537.4|8551.6|8536.6|8553.7|8538.7|8551.6|8536.6|1
1684720200000|2023-05-22 01:50:00|8551.4|8536.4|8548.2|8533.2|8551.6|8536.6|8547.1|8532.1|4
1684720500000|2023-05-22 01:55:00|8547.7|8532.7|8555.4|8540.4|8555.9|8540.9|8547|8532|4
1684720800000|2023-05-22 02:00:00|8558|8543|8558.4|8543.4|8565|8550|8557.4|8542.4|62
1684721100000|2023-05-22 02:05:00|8557.9|8542.9|8549.1|8534.1|8557.9|8542.9|8549.1|8534.1|2
1684721400000|2023-05-22 02:10:00|8548.6|8533.6|8552.6|8537.6|8555.9|8540.9|8548.1|8533.1|5
1684721700000|2023-05-22 02:15:00|8553.4|8538.4|8557.2|8542.2|8560.2|8545.2|8553.4|8538.4|1
1684722000000|2023-05-22 02:20:00|8557.6|8542.6|8557.6|8542.6|8557.6|8542.6|8557.6|8542.6|0
1684722300000|2023-05-22 02:25:00|8557.3|8542.3|8557.6|8542.6|8557.6|8542.6|8557.3|8542.3|0
1684722600000|2023-05-22 02:30:00|8557.3|8542.3|8556.8|8541.8|8557.3|8542.3|8556.2|8541.2|2
1684722900000|2023-05-22 02:35:00|8556.5|8541.5|8557.3|8542.3|8557.3|8542.3|8556.5|8541.5|0
1684723200000|2023-05-22 02:40:00|8558.1|8543.1|8561.1|8546.1|8561.3|8546.3|8557.8|8542.8|2
1684723500000|2023-05-22 02:45:00|8560.6|8545.6|8559.3|8544.3|8560.8|8545.8|8559|8544|2
1684723800000|2023-05-22 02:50:00|8559|8544|8559.3|8544.3|8559.3|8544.3|8559|8544|0
1684724100000|2023-05-22 02:55:00|8559.2|8544.2|8559|8544|8559.2|8544.2|8559|8544|0
1684724400000|2023-05-22 03:00:00|8558.2|8543.2|8557.7|8542.7|8558.2|8543.2|8556.4|8541.4|0
1684724700000|2023-05-22 03:05:00|8557.5|8542.5|8557.2|8542.2|8558|8543|8557.2|8542.2|1
1684725000000|2023-05-22 03:10:00|8556.4|8541.4|8556.1|8541.1|8556.4|8541.4|8556.1|8541.1|1
1684725300000|2023-05-22 03:15:00|8555.6|8540.6|8556.4|8541.4|8556.4|8541.4|8552.1|8537.1|2
1684725600000|2023-05-22 03:20:00|8556.1|8541.1|8553.2|8538.2|8556.4|8541.4|8552.7|8537.7|7
1684725900000|2023-05-22 03:25:00|8553|8538|8551.9|8536.9|8553|8538|8540.5|8525.5|29
1684726200000|2023-05-22 03:30:00|8550.9|8535.9|8551.4|8536.4|8551.4|8536.4|8550.9|8535.9|0
1684726500000|2023-05-22 03:35:00|8551.9|8536.9|8552.4|8537.4|8552.9|8537.9|8551.9|8536.9|0
1684726800000|2023-05-22 03:40:00|8552.6|8537.6|8552.3|8537.3|8552.9|8537.9|8552.3|8537.3|0
1684727100000|2023-05-22 03:45:00|8550.8|8535.8|8555|8540|8556.7|8541.7|8550.8|8535.8|1
1684727400000|2023-05-22 03:50:00|8555.9|8540.9|8555|8540|8556.1|8541.1|8553.5|8538.5|0
1684727700000|2023-05-22 03:55:00|8554.7|8539.7|8549.1|8534.1|8555.2|8540.2|8549.1|8534.1|2
1684728300000|2023-05-22 04:05:00|8548.9|8533.9|8547.7|8532.7|8548.9|8533.9|8547.7|8532.7|1
1684728900000|2023-05-22 04:15:00|8547.6|8532.6|8547.3|8532.3|8547.8|8532.8|8546.8|8531.8|0
1684729200000|2023-05-22 04:20:00|8547.2|8532.2|8551.6|8536.6|8552.6|8537.6|8547|8532|2
1684729500000|2023-05-22 04:25:00|8551.8|8536.8|8553.3|8538.3|8553.3|8538.3|8551.8|8536.8|3
1684729800000|2023-05-22 04:30:00|8553|8538|8553.3|8538.3|8553.3|8538.3|8552.8|8537.8|0
1684730100000|2023-05-22 04:35:00|8553.2|8538.2|8548.8|8533.8|8553.2|8538.2|8547.9|8532.9|4
1684730400000|2023-05-22 04:40:00|8548.4|8533.4|8550.4|8535.4|8550.4|8535.4|8548.1|8533.1|2
1684730700000|2023-05-22 04:45:00|8550.3|8535.3|8550.3|8535.3|8550.3|8535.3|8550.3|8535.3|0
1684731000000|2023-05-22 04:50:00|8549.6|8534.6|8549.6|8534.6|8549.6|8534.6|8549.6|8534.6|0
1684731300000|2023-05-22 04:55:00|8549.4|8534.4|8549.6|8534.6|8549.6|8534.6|8549.1|8534.1|0
1684731600000|2023-05-22 05:00:00|8549.1|8534.1|8549.1|8534.1|8549.6|8534.6|8548.6|8533.6|0
1684731900000|2023-05-22 05:05:00|8552.8|8537.8|8552.4|8537.4|8553.4|8538.4|8551.4|8536.4|4
1684732200000|2023-05-22 05:10:00|8550.9|8535.9|8546.6|8531.6|8550.9|8535.9|8545.3|8530.3|3
1684732500000|2023-05-22 05:15:00|8547|8532|8548|8533|8548|8533|8546.5|8531.5|2
1684732800000|2023-05-22 05:20:00|8548.5|8533.5|8550.3|8535.3|8550.8|8535.8|8548.5|8533.5|0
1684733100000|2023-05-22 05:25:00|8551.3|8536.3|8550.3|8535.3|8551.3|8536.3|8550.3|8535.3|0
1684733400000|2023-05-22 05:30:00|8550.1|8535.1|8536.9|8521.9|8550.1|8535.1|8529.8|8514.8|35
1684733700000|2023-05-22 05:35:00|8537.1|8522.1|8543.8|8528.8|8544.6|8529.6|8536.8|8521.8|9
1684734000000|2023-05-22 05:40:00|8543.6|8528.6|8539.3|8524.3|8544.3|8529.3|8536.3|8521.3|1
1684734300000|2023-05-22 05:45:00|8541.8|8526.8|8548.3|8533.3|8548.8|8533.8|8541.3|8526.3|3
1684734600000|2023-05-22 05:50:00|8545.8|8530.8|8545.5|8530.5|8548.5|8533.5|8544.8|8529.8|2
1684734900000|2023-05-22 05:55:00|8545|8530|8545.5|8530.5|8545.7|8530.7|8544|8529|0
1684735200000|2023-05-22 06:00:00|8545|8530|8541|8526|8545.5|8530.5|8539|8524|2
1684735500000|2023-05-22 06:05:00|8541.2|8526.2|8538.6|8523.6|8543.6|8528.6|8533.1|8518.1|23
1684735800000|2023-05-22 06:10:00|8538.4|8523.4|8536.2|8521.2|8543.2|8528.2|8533.1|8518.1|24
1684736100000|2023-05-22 06:15:00|8537|8522|8537.9|8522.9|8541.7|8526.7|8532.9|8517.9|11
1684736400000|2023-05-22 06:20:00|8538.2|8523.2|8551.9|8536.9|8551.9|8536.9|8538.2|8523.2|8
1684736700000|2023-05-22 06:25:00|8552.4|8537.4|8551.4|8536.4|8561.9|8546.9|8551.4|8536.4|17
1684737000000|2023-05-22 06:30:00|8552.9|8537.9|8554.2|8539.2|8558.4|8543.4|8552.9|8537.9|10
1684737300000|2023-05-22 06:35:00|8555.4|8540.4|8571.4|8556.4|8572.7|8557.7|8555.4|8540.4|54
1684737600000|2023-05-22 06:40:00|8571.2|8556.2|8567.6|8552.6|8571.2|8556.2|8565.1|8550.1|0
1684737900000|2023-05-22 06:45:00|8567.3|8552.3|8569.3|8554.3|8571.4|8556.4|8567.3|8552.3|5
1684738200000|2023-05-22 06:50:00|8566.8|8551.8|8565.5|8550.5|8569.1|8554.1|8563|8548|4
1684738500000|2023-05-22 06:55:00|8565.8|8550.8|8568.5|8553.5|8569.1|8554.1|8563|8548|3
1684738800000|2023-05-22 07:00:00|8568.3|8553.3|8564.6|8549.6|8569.3|8554.3|8555.6|8540.6|15
1684739100000|2023-05-22 07:05:00|8564.4|8549.4|8566.1|8551.1|8566.1|8551.1|8563.8|8548.8|5
1684739400000|2023-05-22 07:10:00|8565.8|8550.8|8567.3|8552.3|8568.8|8553.8|8560.5|8545.5|1
1684739700000|2023-05-22 07:15:00|8566.5|8551.5|8567.7|8552.7|8568|8553|8561.9|8546.9|11
1684740000000|2023-05-22 07:20:00|8568|8553|8571|8556|8571.8|8556.8|8567.9|8552.9|6
1684740300000|2023-05-22 07:25:00|8570.8|8555.8|8566.7|8551.7|8570.8|8555.8|8566.7|8551.7|9
1684740600000|2023-05-22 07:30:00|8566.5|8551.5|8567|8552|8568.7|8553.7|8560.7|8545.7|3
1684740900000|2023-05-22 07:35:00|8566.8|8551.8|8562.3|8547.3|8566.8|8551.8|8560.1|8545.1|23
1684741200000|2023-05-22 07:40:00|8562.1|8547.1|8565.8|8550.8|8568|8553|8554.9|8539.9|180
1684741500000|2023-05-22 07:45:00|8565.5|8550.5|8564.5|8549.5|8567.4|8552.4|8564.5|8549.5|3
1684741800000|2023-05-22 07:50:00|8564.3|8549.3|8565|8550|8566.8|8551.8|8562.7|8547.7|28
1684742100000|2023-05-22 07:55:00|8565.3|8550.3|8568.9|8553.9|8569.9|8554.9|8565.2|8550.2|24
1684742400000|2023-05-22 08:00:00|8568.6|8553.6|8556.8|8541.8|8568.6|8553.6|8548.3|8533.3|42
1684742700000|2023-05-22 08:05:00|8557.3|8542.3|8558.5|8543.5|8562.4|8547.4|8551.9|8536.9|59
1684743000000|2023-05-22 08:10:00|8559|8544|8561.8|8546.8|8564.3|8549.3|8556.5|8541.5|22
1684743300000|2023-05-22 08:15:00|8561.5|8546.5|8557.2|8542.2|8562|8547|8555.7|8540.7|8
1684743600000|2023-05-22 08:20:00|8557.1|8542.1|8560.1|8545.1|8561.2|8546.2|8551.6|8536.6|35
1684743900000|2023-05-22 08:25:00|8559.7|8544.7|8555.7|8540.7|8560.4|8545.4|8554.1|8539.1|16
1684744200000|2023-05-22 08:30:00|8556.2|8541.2|8562.7|8547.7|8562.9|8547.9|8552.6|8537.6|11
1684744500000|2023-05-22 08:35:00|8563.6|8548.6|8563.9|8548.9|8568|8553|8559|8544|15
1684744800000|2023-05-22 08:40:00|8563.7|8548.7|8566.2|8551.2|8566.2|8551.2|8561.9|8546.9|1
1684745100000|2023-05-22 08:45:00|8566|8551|8565.4|8550.4|8567.2|8552.2|8563.2|8548.2|3
1684745400000|2023-05-22 08:50:00|8564.9|8549.9|8562.4|8547.4|8567.7|8552.7|8560.7|8545.7|5
1684745700000|2023-05-22 08:55:00|8561.6|8546.6|8567.7|8552.7|8567.7|8552.7|8558.6|8543.6|5
1684746000000|2023-05-22 09:00:00|8568.2|8553.2|8562.7|8547.7|8568.4|8553.4|8558.4|8543.4|8
1684746300000|2023-05-22 09:05:00|8563|8548|8566.5|8551.5|8569.6|8554.6|8563|8548|29
1684746600000|2023-05-22 09:10:00|8567|8552|8566.3|8551.3|8568.7|8553.7|8565.4|8550.4|13
1684746900000|2023-05-22 09:15:00|8566.6|8551.6|8569.9|8554.9|8569.9|8554.9|8566.6|8551.6|10
1684747200000|2023-05-22 09:20:00|8569.6|8554.6|8569.4|8554.4|8569.9|8554.9|8566.8|8551.8|4
1684747500000|2023-05-22 09:25:00|8570.4|8555.4|8567|8552|8570.9|8555.9|8566.8|8551.8|4
1684747800000|2023-05-22 09:30:00|8567.2|8552.2|8562.8|8547.8|8567.7|8552.7|8559.1|8544.1|13
1684748100000|2023-05-22 09:35:00|8563.6|8548.6|8568.2|8553.2|8568.5|8553.5|8563.6|8548.6|7
1684748400000|2023-05-22 09:40:00|8566.4|8551.4|8566|8551|8568.1|8553.1|8563.7|8548.7|17
1684748700000|2023-05-22 09:45:00|8565.8|8550.8|8564.9|8549.9|8566.5|8551.5|8564.5|8549.5|7
1684749000000|2023-05-22 09:50:00|8565.7|8550.7|8561.4|8546.4|8565.7|8550.7|8559.9|8544.9|6
1684749300000|2023-05-22 09:55:00|8563.9|8548.9|8559.3|8544.3|8564.4|8549.4|8552.3|8537.3|10
1684749600000|2023-05-22 10:00:00|8559.8|8544.8|8563.1|8548.1|8563.1|8548.1|8551|8536|13
1684749900000|2023-05-22 10:05:00|8563.6|8548.6|8545.8|8530.8|8563.6|8548.6|8545|8530|11
1684750200000|2023-05-22 10:10:00|8547.3|8532.3|8545.2|8530.2|8548|8533|8543.5|8528.5|8
1684750500000|2023-05-22 10:15:00|8545|8530|8542.4|8527.4|8545|8530|8542.2|8527.2|3
1684750800000|2023-05-22 10:20:00|8541.1|8526.1|8533.1|8518.1|8541.1|8526.1|8530.5|8515.5|31
1684751100000|2023-05-22 10:25:00|8537.2|8522.2|8538.4|8523.4|8538.7|8523.7|8535.2|8520.2|16
1684751400000|2023-05-22 10:30:00|8539.3|8524.3|8531.3|8516.3|8541.3|8526.3|8527.3|8512.3|12
1684751700000|2023-05-22 10:35:00|8532.6|8517.6|8531|8516|8537.2|8522.2|8523.9|8508.9|35
1684752000000|2023-05-22 10:40:00|8530.7|8515.7|8525.1|8510.1|8530.9|8515.9|8523.2|8508.2|15
1684752300000|2023-05-22 10:45:00|8525.6|8510.6|8523|8508|8527.9|8512.9|8518.5|8503.5|15
1684752600000|2023-05-22 10:50:00|8522.8|8507.8|8525|8510|8526.3|8511.3|8518.7|8503.7|15
1684752900000|2023-05-22 10:55:00|8524.7|8509.7|8526.7|8511.7|8530|8515|8522.7|8507.7|15
1684753200000|2023-05-22 11:00:00|8526.4|8511.4|8542.9|8527.9|8542.9|8527.9|8526.4|8511.4|12
1684753500000|2023-05-22 11:05:00|8542.4|8527.4|8542.1|8527.1|8547.5|8532.5|8535.8|8520.8|16
1684753800000|2023-05-22 11:10:00|8541.6|8526.6|8528.5|8513.5|8541.6|8526.6|8528.5|8513.5|10
1684754100000|2023-05-22 11:15:00|8526.5|8511.5|8520|8505|8526.8|8511.8|8515.5|8500.5|25
1684754400000|2023-05-22 11:20:00|8519.5|8504.5|8532.1|8517.1|8539.9|8524.9|8510.3|8495.3|86
1684754700000|2023-05-22 11:25:00|8532.4|8517.4|8534.3|8519.3|8536.3|8521.3|8527.9|8512.9|14
1684755000000|2023-05-22 11:30:00|8535.1|8520.1|8538.6|8523.6|8542.1|8527.1|8534.9|8519.9|23
1684755300000|2023-05-22 11:35:00|8538.4|8523.4|8523.5|8508.5|8538.4|8523.4|8522.8|8507.8|22
1684755600000|2023-05-22 11:40:00|8523.8|8508.8|8519.5|8504.5|8526.6|8511.6|8515|8500|26
1684755900000|2023-05-22 11:45:00|8519.2|8504.2|8515.9|8500.9|8519.2|8504.2|8511.7|8496.7|26
1684756200000|2023-05-22 11:50:00|8518.8|8503.8|8532.9|8517.9|8536.3|8521.3|8518.8|8503.8|38
1684756500000|2023-05-22 11:55:00|8533.2|8518.2|8532.1|8517.1|8538.9|8523.9|8531.9|8516.9|28
1684756800000|2023-05-22 12:00:00|8535|8520|8557.8|8542.8|8562.5|8547.5|8532.4|8517.4|111
1684757100000|2023-05-22 12:05:00|8558.1|8543.1|8552.3|8537.3|8558.1|8543.1|8539|8524|76
1684757400000|2023-05-22 12:10:00|8552.6|8537.6|8555.3|8540.3|8555.8|8540.8|8548.5|8533.5|22
1684757700000|2023-05-22 12:15:00|8557.7|8542.7|8555.1|8540.1|8559.5|8544.5|8550.6|8535.6|40
1684758000000|2023-05-22 12:20:00|8554.8|8539.8|8556.6|8541.6|8556.6|8541.6|8551.1|8536.1|46
1684758300000|2023-05-22 12:25:00|8556.9|8541.9|8560.2|8545.2|8568.7|8553.7|8549.5|8534.5|217
1684758600000|2023-05-22 12:30:00|8559.9|8544.9|8561.5|8546.5|8563.5|8548.5|8555.6|8540.6|77
1684758900000|2023-05-22 12:35:00|8562.5|8547.5|8566.8|8551.8|8569.6|8554.6|8562.5|8547.5|58
1684759200000|2023-05-22 12:40:00|8567.1|8552.1|8559.3|8544.3|8569.1|8554.1|8555|8540|40
1684759500000|2023-05-22 12:45:00|8559.6|8544.6|8566.6|8551.6|8568.1|8553.1|8554.8|8539.8|56
1684759800000|2023-05-22 12:50:00|8566.3|8551.3|8554.7|8539.7|8566.3|8551.3|8554.7|8539.7|44
1684760100000|2023-05-22 12:55:00|8555|8540|8553.8|8538.8|8555|8540|8541.2|8526.2|54
1684760400000|2023-05-22 13:00:00|8551.5|8536.5|8566.3|8551.3|8567.8|8552.8|8541.6|8526.6|80
1684760700000|2023-05-22 13:05:00|8567.1|8552.1|8555.7|8540.7|8568.3|8553.3|8555|8540|60
1684761000000|2023-05-22 13:10:00|8554.5|8539.5|8560.2|8545.2|8562|8547|8554|8539|26
1684761300000|2023-05-22 13:15:00|8560.8|8545.8|8557.7|8542.7|8563|8548|8554.4|8539.4|30
1684761600000|2023-05-22 13:20:00|8556.3|8541.3|8525.6|8510.6|8556.3|8541.3|8525.4|8510.4|66
1684761900000|2023-05-22 13:25:00|8526.9|8511.9|8503.9|8488.9|8528|8513|8502.9|8487.9|97
1684762200000|2023-05-22 13:30:00|8504.7|8489.7|8533.9|8518.9|8539.4|8524.4|8487.7|8472.7|282
1684762500000|2023-05-22 13:35:00|8535.9|8520.9|8530.8|8515.8|8549.5|8534.5|8530|8515|115
1684762800000|2023-05-22 13:40:00|8531.5|8516.5|8540.3|8525.3|8542|8527|8526.3|8511.3|110
1684763100000|2023-05-22 13:45:00|8541.1|8526.1|8553.7|8538.7|8562.6|8547.6|8539.8|8524.8|210
1684763400000|2023-05-22 13:50:00|8554.7|8539.7|8559.6|8544.6|8564.7|8549.7|8549.1|8534.1|182
1684763700000|2023-05-22 13:55:00|8561.1|8546.1|8564.1|8549.1|8565.7|8550.7|8559.8|8544.8|112
1684764000000|2023-05-22 14:00:00|8565.1|8550.1|8541.6|8526.6|8566.6|8551.6|8538.3|8523.3|150
1684764300000|2023-05-22 14:05:00|8541.3|8526.3|8523.7|8508.7|8552.9|8537.9|8522.7|8507.7|150
1684764600000|2023-05-22 14:10:00|8523.2|8508.2|8545.2|8530.2|8548.8|8533.8|8523.2|8508.2|88
1684764900000|2023-05-22 14:15:00|8545.7|8530.7|8546.7|8531.7|8553.8|8538.8|8542.2|8527.2|89
1684765200000|2023-05-22 14:20:00|8546.4|8531.4|8544.4|8529.4|8548.4|8533.4|8530.1|8515.1|55
1684765500000|2023-05-22 14:25:00|8544.2|8529.2|8524.2|8509.2|8550.7|8535.7|8524.2|8509.2|140
1684765800000|2023-05-22 14:30:00|8523.9|8508.9|8544.9|8529.9|8550.6|8535.6|8523.9|8508.9|283
1684766100000|2023-05-22 14:35:00|8545.4|8530.4|8542|8527|8550.4|8535.4|8532.5|8517.5|86
1684766400000|2023-05-22 14:40:00|8541.8|8526.8|8510.8|8495.8|8544.3|8529.3|8505.5|8490.5|251
1684766700000|2023-05-22 14:45:00|8511.1|8496.1|8496.7|8481.7|8511.1|8496.1|8473.5|8458.5|522
1684767000000|2023-05-22 14:50:00|8497.2|8482.2|8507.8|8492.8|8512.4|8497.4|8492.5|8477.5|333
1684767300000|2023-05-22 14:55:00|8507.5|8492.5|8509.4|8494.4|8517.4|8502.4|8502.2|8487.2|151
1684767600000|2023-05-22 15:00:00|8509.9|8494.9|8504.7|8489.7|8519.8|8504.8|8497.9|8482.9|437
1684767900000|2023-05-22 15:05:00|8505|8490|8497.1|8482.1|8515.2|8500.2|8494.4|8479.4|204
1684768200000|2023-05-22 15:10:00|8496.6|8481.6|8436.2|8421.2|8499.6|8484.6|8432.7|8417.7|640
1684768500000|2023-05-22 15:15:00|8436.4|8421.4|8420.1|8405.1|8445.3|8430.3|8415.3|8400.3|570
1684768800000|2023-05-22 15:20:00|8419.9|8404.9|8432.1|8417.1|8449.8|8434.8|8417.6|8402.6|256
1684769100000|2023-05-22 15:25:00|8433.3|8418.3|8414.9|8399.9|8439.4|8424.4|8409.1|8394.1|290
1684769400000|2023-05-22 15:30:00|8415.9|8400.9|8422.2|8407.2|8425.9|8410.9|8411.9|8396.9|255
1684769700000|2023-05-22 15:35:00|8422.7|8407.7|8428.8|8413.8|8440.8|8425.8|8416.4|8401.4|209
1684770000000|2023-05-22 15:40:00|8429.3|8414.3|8413.8|8398.8|8431.4|8416.4|8413.8|8398.8|106
1684770300000|2023-05-22 15:45:00|8414.1|8399.1|8376.7|8361.7|8417.3|8402.3|8370.7|8355.7|573
1684770600000|2023-05-22 15:50:00|8376.4|8361.4|8405.7|8390.7|8413.7|8398.7|8373.4|8358.4|224
1684770900000|2023-05-22 15:55:00|8406.2|8391.2|8413.4|8398.4|8433.4|8418.4|8403.9|8388.9|169
1684771200000|2023-05-22 16:00:00|8413.2|8398.2|8418.8|8403.8|8434.3|8419.3|8398.9|8383.9|273
1684771500000|2023-05-22 16:05:00|8418.5|8403.5|8408.8|8393.8|8421.5|8406.5|8395.1|8380.1|264
1684771800000|2023-05-22 16:10:00|8409.1|8394.1|8415|8400|8429.2|8414.2|8408.3|8393.3|182
1684772100000|2023-05-22 16:15:00|8409.2|8394.2|8419.7|8404.7|8426.3|8411.3|8398.7|8383.7|168
1684772400000|2023-05-22 16:20:00|8420|8405|8427.4|8412.4|8439.3|8424.3|8415.9|8400.9|155
1684772700000|2023-05-22 16:25:00|8428.4|8413.4|8431.5|8416.5|8436.6|8421.6|8424.3|8409.3|144
1684773000000|2023-05-22 16:30:00|8431.3|8416.3|8423.9|8408.9|8442.5|8427.5|8423|8408|116
1684773300000|2023-05-22 16:35:00|8424.1|8409.1|8421.7|8406.7|8427.6|8412.6|8413.5|8398.5|81
1684773600000|2023-05-22 16:40:00|8423.5|8408.5|8437|8422|8440.8|8425.8|8420.2|8405.2|87
1684773900000|2023-05-22 16:45:00|8439.3|8424.3|8429.2|8414.2|8440.4|8425.4|8420.8|8405.8|74
1684774200000|2023-05-22 16:50:00|8429.7|8414.7|8429.2|8414.2|8439.5|8424.5|8425.7|8410.7|40
1684774500000|2023-05-22 16:55:00|8429.5|8414.5|8415.3|8400.3|8438.2|8423.2|8410.2|8395.2|120
1684774800000|2023-05-22 17:00:00|8415|8400|8420.2|8405.2|8427.7|8412.7|8407.5|8392.5|109
1684775100000|2023-05-22 17:05:00|8420|8405|8421.4|8406.4|8427.2|8412.2|8411.9|8396.9|132
1684775400000|2023-05-22 17:10:00|8421.1|8406.1|8427.9|8412.9|8429.7|8414.7|8414.6|8399.6|160
1684775700000|2023-05-22 17:15:00|8426.9|8411.9|8429.4|8414.4|8430.5|8415.5|8416.8|8401.8|120
1684776000000|2023-05-22 17:20:00|8429.7|8414.7|8431|8416|8434.1|8419.1|8420.4|8405.4|94
1684776300000|2023-05-22 17:25:00|8429|8414|8432.8|8417.8|8440.6|8425.6|8429|8414|90
1684776600000|2023-05-22 17:30:00|8434.3|8419.3|8436.5|8421.5|8437.5|8422.5|8429.5|8414.5|64
1684776900000|2023-05-22 17:35:00|8437|8422|8442.6|8427.6|8452.6|8437.6|8437|8422|92
1684777200000|2023-05-22 17:40:00|8442.3|8427.3|8443.2|8428.2|8446.1|8431.1|8435.7|8420.7|87
1684777500000|2023-05-22 17:45:00|8443.5|8428.5|8440.4|8425.4|8444.7|8429.7|8430.4|8415.4|44
1684777800000|2023-05-22 17:50:00|8440.2|8425.2|8436.9|8421.9|8444.3|8429.3|8430.9|8415.9|71
1684778100000|2023-05-22 17:55:00|8435.9|8420.9|8431.4|8416.4|8437.9|8422.9|8428.9|8413.9|79
1684778400000|2023-05-22 18:00:00|8431.7|8416.7|8456.3|8441.3|8458.6|8443.6|8431.7|8416.7|237
1684778700000|2023-05-22 18:05:00|8456.6|8441.6|8454|8439|8458.6|8443.6|8449|8434|227
1684779000000|2023-05-22 18:10:00|8454.2|8439.2|8443.4|8428.4|8460.1|8445.1|8442.2|8427.2|714
1684779300000|2023-05-22 18:15:00|8443.1|8428.1|8439.2|8424.2|8443.5|8428.5|8432.7|8417.7|146
1684803600000|2023-05-23 01:00:00|8438.7|8423.7|8440|8425|8440.9|8425.9|8431.1|8414.4|20
1684803900000|2023-05-23 01:05:00|8441.4|8426.4|8449.1|8434.1|8452.5|8437.5|8441.3|8426.3|31
1684804200000|2023-05-23 01:10:00|8454.8|8439.8|8467.1|8452.1|8467.4|8452.4|8454.8|8439.8|39
1684804500000|2023-05-23 01:15:00|8465.1|8450.1|8455.5|8440.5|8465.1|8450.1|8455.5|8440.5|6
1684804800000|2023-05-23 01:20:00|8456|8441|8463.8|8448.8|8465.1|8450.1|8456|8441|7
1684805100000|2023-05-23 01:25:00|8463.6|8448.6|8464.8|8449.8|8464.8|8449.8|8463.1|8448.1|0
1684805400000|2023-05-23 01:30:00|8465.1|8450.1|8468|8453|8470|8455|8464.6|8449.6|21
1684805700000|2023-05-23 01:35:00|8467.8|8452.8|8474.5|8459.5|8477|8462|8467.8|8452.8|13
1684806000000|2023-05-23 01:40:00|8472.5|8457.5|8457.5|8442.5|8472.5|8457.5|8456.8|8441.8|14
1684806300000|2023-05-23 01:45:00|8453.7|8438.7|8452.2|8437.2|8455.2|8440.2|8444.5|8429.5|14
1684806600000|2023-05-23 01:50:00|8452.7|8437.7|8447.1|8432.1|8452.7|8437.7|8447.1|8432.1|1
1684806900000|2023-05-23 01:55:00|8446.9|8431.9|8463.4|8448.4|8463.4|8448.4|8446.9|8431.9|15
1684807200000|2023-05-23 02:00:00|8464.4|8449.4|8464.4|8449.4|8465.4|8450.4|8463.9|8448.9|1
1684807500000|2023-05-23 02:05:00|8460.3|8445.3|8458.6|8443.6|8460.3|8445.3|8457.8|8442.8|5
1684807800000|2023-05-23 02:10:00|8458.8|8443.8|8454.8|8439.8|8458.8|8443.8|8452.3|8437.3|3
1684808100000|2023-05-23 02:15:00|8453.3|8438.3|8453.8|8438.8|8453.8|8438.8|8453.3|8438.3|0
1684808400000|2023-05-23 02:20:00|8453.6|8438.6|8453.6|8438.6|8453.6|8438.6|8453.6|8438.6|0
1684808700000|2023-05-23 02:25:00|8453.5|8438.5|8448.8|8433.8|8454.5|8439.5|8445.3|8430.3|11
1684809000000|2023-05-23 02:30:00|8448.6|8433.6|8449|8434|8453.8|8438.8|8446.3|8431.3|5
1684809300000|2023-05-23 02:35:00|8442.3|8427.3|8450.8|8435.8|8450.8|8435.8|8435.3|8420.3|12
1684809600000|2023-05-23 02:40:00|8450.5|8435.5|8453.5|8438.5|8457.5|8442.5|8450.5|8435.5|3
1684809900000|2023-05-23 02:45:00|8454|8439|8453|8438|8454|8439|8453|8438|1
1684810200000|2023-05-23 02:50:00|8452.5|8437.5|8454|8439|8454.5|8439.5|8452.5|8437.5|2
1684810500000|2023-05-23 02:55:00|8450|8435|8447.5|8432.5|8450|8435|8447.3|8432.3|5
1684810800000|2023-05-23 03:00:00|8446.5|8431.5|8445|8430|8446.5|8431.5|8443.2|8428.2|1
1684811100000|2023-05-23 03:05:00|8444.7|8429.7|8447.9|8432.9|8448|8433|8440.7|8425.7|7
1684811400000|2023-05-23 03:10:00|8446.9|8431.9|8443.2|8428.2|8446.9|8431.9|8443|8428|4
1684811700000|2023-05-23 03:15:00|8442.7|8427.7|8439.6|8424.6|8442.7|8427.7|8439.4|8424.4|3
1684812000000|2023-05-23 03:20:00|8439.9|8424.9|8443.6|8428.6|8444.1|8429.1|8439.6|8424.6|2
1684812300000|2023-05-23 03:25:00|8443.1|8428.1|8442.6|8427.6|8443.1|8428.1|8442.1|8427.1|1
1684812600000|2023-05-23 03:30:00|8442.9|8427.9|8442.9|8427.9|8442.9|8427.9|8442.9|8427.9|0
1684812900000|2023-05-23 03:35:00|8440.6|8425.6|8440.6|8425.6|8440.6|8425.6|8440.6|8425.6|1
1684813200000|2023-05-23 03:40:00|8439.6|8424.6|8442.4|8427.4|8443.6|8428.6|8436.9|8421.9|2
1684813500000|2023-05-23 03:45:00|8442.1|8427.1|8440.1|8425.1|8442.1|8427.1|8436.1|8421.1|7
1684813800000|2023-05-23 03:50:00|8439.8|8424.8|8440.3|8425.3|8440.3|8425.3|8439.6|8424.6|0
1684814100000|2023-05-23 03:55:00|8439.8|8424.8|8436.6|8421.6|8439.8|8424.8|8436.6|8421.6|15
1684814400000|2023-05-23 04:00:00|8436|8421|8438|8423|8443.8|8428.8|8428.3|8413.3|15
1684814700000|2023-05-23 04:05:00|8438.3|8423.3|8438.3|8423.3|8438.3|8423.3|8437|8422|11
1684815000000|2023-05-23 04:10:00|8439|8424|8439|8424|8439|8424|8439|8424|1
1684815300000|2023-05-23 04:15:00|8439.5|8424.5|8441.5|8426.5|8442.3|8427.3|8439.5|8424.5|1
1684815600000|2023-05-23 04:20:00|8440.5|8425.5|8448.5|8433.5|8449|8434|8440|8425|2
1684815900000|2023-05-23 04:25:00|8447|8432|8440.3|8425.3|8447|8432|8440.3|8425.3|1
1684816200000|2023-05-23 04:30:00|8438|8423|8438.5|8423.5|8438.5|8423.5|8437.5|8422.5|1
1684816500000|2023-05-23 04:35:00|8438.7|8423.7|8438.7|8423.7|8438.7|8423.7|8438.7|8423.7|0
1684816800000|2023-05-23 04:40:00|8442.5|8427.5|8442.1|8427.1|8443.5|8428.5|8441|8426|2
1684817100000|2023-05-23 04:45:00|8442.3|8427.3|8440.5|8425.5|8442.3|8427.3|8440.5|8425.5|0
1684817400000|2023-05-23 04:50:00|8440|8425|8441.3|8426.3|8441.8|8426.8|8440|8425|0
1684817700000|2023-05-23 04:55:00|8439.5|8424.5|8440|8425|8441.3|8426.3|8439|8424|5
1684818000000|2023-05-23 05:00:00|8441|8426|8439.5|8424.5|8441|8426|8439.5|8424.5|0
1684818300000|2023-05-23 05:05:00|8439.7|8424.7|8440|8425|8440.2|8425.2|8439.7|8424.7|0
1684818600000|2023-05-23 05:10:00|8440.2|8425.2|8439.5|8424.5|8440.2|8425.2|8439.5|8424.5|3
1684818900000|2023-05-23 05:15:00|8439.7|8424.7|8439.5|8424.5|8441.2|8426.2|8439.5|8424.5|2
1684819200000|2023-05-23 05:20:00|8439|8424|8438.4|8423.4|8439.2|8424.2|8436.5|8421.5|9
1684819500000|2023-05-23 05:25:00|8438.7|8423.7|8437.4|8422.4|8440.5|8425.5|8437.4|8422.4|0
1684819800000|2023-05-23 05:30:00|8437.2|8422.2|8432.6|8417.6|8437.9|8422.9|8420.9|8405.9|58
1684820100000|2023-05-23 05:35:00|8432.9|8417.9|8430.4|8415.4|8443.1|8428.1|8430.4|8415.4|8
1684820400000|2023-05-23 05:40:00|8430.9|8415.9|8433.4|8418.4|8433.4|8418.4|8427.6|8412.6|0
1684820700000|2023-05-23 05:45:00|8433.9|8418.9|8431.6|8416.6|8442.1|8427.1|8429.1|8414.1|7
1684821000000|2023-05-23 05:50:00|8432.1|8417.1|8424.6|8409.6|8443.1|8428.1|8423.3|8408.3|9
1684821300000|2023-05-23 05:55:00|8425.3|8410.3|8429.5|8414.5|8429.8|8414.8|8418.8|8403.8|21
1684821600000|2023-05-23 06:00:00|8429.8|8414.8|8428.3|8413.3|8436.8|8421.8|8424.3|8409.3|5
1684821900000|2023-05-23 06:05:00|8428|8413|8434.5|8419.5|8434.5|8419.5|8423|8408|27
1684822200000|2023-05-23 06:10:00|8432.5|8417.5|8437|8422|8444.5|8429.5|8429.8|8414.8|12
1684822500000|2023-05-23 06:15:00|8436.2|8421.2|8437.3|8422.3|8452.8|8437.8|8435|8420|7
1684822800000|2023-05-23 06:20:00|8437|8422|8433.3|8418.3|8437.3|8422.3|8430.2|8415.2|5
1684823100000|2023-05-23 06:25:00|8433.2|8418.2|8433.7|8418.7|8434.7|8419.7|8433.2|8418.2|2
1684823400000|2023-05-23 06:30:00|8433.5|8418.5|8431.2|8416.2|8433.5|8418.5|8423.7|8408.7|13
1684823700000|2023-05-23 06:35:00|8431.7|8416.7|8427.7|8412.7|8432.7|8417.7|8422.2|8407.2|7
1684824000000|2023-05-23 06:40:00|8426.7|8411.7|8430.7|8415.7|8430.7|8415.7|8419.7|8404.7|23
1684824300000|2023-05-23 06:45:00|8430.4|8415.4|8430.7|8415.7|8441.2|8426.2|8425.2|8410.2|15
1684824600000|2023-05-23 06:50:00|8431.2|8416.2|8431.7|8416.7|8435.2|8420.2|8430.7|8415.7|0
1684824900000|2023-05-23 06:55:00|8431.9|8416.9|8434.7|8419.7|8435.2|8420.2|8425.7|8410.7|6
1684825200000|2023-05-23 07:00:00|8432.9|8417.9|8412.8|8397.8|8432.9|8417.9|8411.8|8396.8|51
1684825500000|2023-05-23 07:05:00|8412.5|8397.5|8406.4|8391.4|8413.5|8398.5|8403.9|8388.9|39
1684825800000|2023-05-23 07:10:00|8406.7|8391.7|8407.9|8392.9|8409.6|8394.6|8404.9|8389.9|19
1684826100000|2023-05-23 07:15:00|8407.4|8392.4|8410.1|8395.1|8411.4|8396.4|8405.9|8390.9|8
1684826400000|2023-05-23 07:20:00|8409.4|8394.4|8409.1|8394.1|8411.9|8396.9|8405.1|8390.1|34
1684826700000|2023-05-23 07:25:00|8408.9|8393.9|8405.8|8390.8|8409.6|8394.6|8400.8|8385.8|12
1684827000000|2023-05-23 07:30:00|8405.6|8390.6|8414.9|8399.9|8415.1|8400.1|8401.3|8386.3|78
1684827300000|2023-05-23 07:35:00|8415.1|8400.1|8408.9|8393.9|8415.4|8400.4|8405.8|8390.8|17
1684827600000|2023-05-23 07:40:00|8409.1|8394.1|8416.1|8401.1|8418.9|8403.9|8409.1|8394.1|14
1684827900000|2023-05-23 07:45:00|8415.6|8400.6|8415.8|8400.8|8416.6|8401.6|8412.6|8397.6|5
1684828200000|2023-05-23 07:50:00|8416.6|8401.6|8417.6|8402.6|8418.8|8403.8|8416.6|8401.6|2
1684828500000|2023-05-23 07:55:00|8417.3|8402.3|8415.8|8400.8|8417.6|8402.6|8413.8|8398.8|15
1684828800000|2023-05-23 08:00:00|8416.1|8401.1|8410.3|8395.3|8416.1|8401.1|8407|8392|20
1684829100000|2023-05-23 08:05:00|8410.6|8395.6|8408.5|8393.5|8414.3|8399.3|8407.5|8392.5|8
1684829400000|2023-05-23 08:10:00|8408|8393|8407.5|8392.5|8408|8393|8405.3|8390.3|3
1684829700000|2023-05-23 08:15:00|8407.3|8392.3|8411|8396|8414.3|8399.3|8407.3|8392.3|9
1684830000000|2023-05-23 08:20:00|8410.8|8395.8|8412.5|8397.5|8413.3|8398.3|8408.3|8393.3|5
1684830300000|2023-05-23 08:25:00|8412.8|8397.8|8409.5|8394.5|8415.3|8400.3|8409.5|8394.5|43
1684830600000|2023-05-23 08:30:00|8409|8394|8405.4|8390.4|8409|8394|8397.9|8382.9|34
1684830900000|2023-05-23 08:35:00|8406.1|8391.1|8408.1|8393.1|8411.2|8396.2|8405.9|8390.9|11
1684831200000|2023-05-23 08:40:00|8407.9|8392.9|8406.4|8391.4|8408.1|8393.1|8405.4|8390.4|2
1684831500000|2023-05-23 08:45:00|8406.6|8391.6|8401.3|8386.3|8406.6|8391.6|8398.6|8383.6|46
1684831800000|2023-05-23 08:50:00|8402.8|8387.8|8403.3|8388.3|8404.6|8389.6|8402.8|8387.8|6
1684832100000|2023-05-23 08:55:00|8401.8|8386.8|8400.8|8385.8|8401.8|8386.8|8400.6|8385.6|3
1684832400000|2023-05-23 09:00:00|8401.3|8386.3|8402|8387|8403.3|8388.3|8401.1|8386.1|5
1684832700000|2023-05-23 09:05:00|8403.3|8388.3|8381.2|8366.2|8403.3|8388.3|8371.5|8356.5|119
1684833000000|2023-05-23 09:10:00|8380.7|8365.7|8378.5|8363.5|8384|8369|8377.7|8362.7|23
1684833300000|2023-05-23 09:15:00|8378.2|8363.2|8355.8|8340.8|8378.7|8363.7|8354|8339|135
1684833600000|2023-05-23 09:20:00|8356|8341|8329.7|8314.7|8356|8341|8324.4|8309.4|98
1684833900000|2023-05-23 09:25:00|8329.5|8314.5|8336.4|8321.4|8336.4|8321.4|8325.9|8310.9|23
1684834200000|2023-05-23 09:30:00|8340.7|8325.7|8347.4|8332.4|8354.7|8339.7|8340.7|8325.7|43
1684834500000|2023-05-23 09:35:00|8347.7|8332.7|8338.4|8323.4|8353.2|8338.2|8335.7|8320.7|61
1684834800000|2023-05-23 09:40:00|8336.9|8321.9|8326.3|8311.3|8336.9|8321.9|8326.3|8311.3|120
1684835100000|2023-05-23 09:45:00|8323.3|8308.3|8336.4|8321.4|8338.4|8323.4|8323.3|8308.3|76
1684835400000|2023-05-23 09:50:00|8337.1|8322.1|8350.4|8335.4|8352.4|8337.4|8337.1|8322.1|36
1684835700000|2023-05-23 09:55:00|8350.7|8335.7|8359.9|8344.9|8361.5|8346.5|8350.7|8335.7|13
1684836000000|2023-05-23 10:00:00|8359.7|8344.7|8353.2|8338.2|8361.7|8346.7|8352.9|8337.9|21
1684836300000|2023-05-23 10:05:00|8354.4|8339.4|8361.5|8346.5|8363|8348|8354.4|8339.4|14
1684836600000|2023-05-23 10:10:00|8361.2|8346.2|8356.4|8341.4|8362.7|8347.7|8356.4|8341.4|8
1684836900000|2023-05-23 10:15:00|8357.4|8342.4|8358.4|8343.4|8360.2|8345.2|8357.2|8342.2|0
1684837200000|2023-05-23 10:20:00|8360.4|8345.4|8356.7|8341.7|8360.7|8345.7|8355.4|8340.4|8
1684837500000|2023-05-23 10:25:00|8357.2|8342.2|8363.2|8348.2|8363.2|8348.2|8355.7|8340.7|11
1684837800000|2023-05-23 10:30:00|8362.7|8347.7|8370.2|8355.2|8373.2|8358.2|8361.7|8346.7|34
1684838100000|2023-05-23 10:35:00|8370.4|8355.4|8368.7|8353.7|8372.7|8357.7|8365.7|8350.7|5
1684838400000|2023-05-23 10:40:00|8369.2|8354.2|8365.2|8350.2|8372.7|8357.7|8364.7|8349.7|11
1684838700000|2023-05-23 10:45:00|8365.4|8350.4|8375|8360|8377|8362|8365.4|8350.4|18
1684839000000|2023-05-23 10:50:00|8373.5|8358.5|8377.4|8362.4|8378|8363|8373.5|8358.5|14
1684839300000|2023-05-23 10:55:00|8377|8362|8382.7|8367.7|8384|8369|8377|8362|25
1684839600000|2023-05-23 11:00:00|8383.7|8368.7|8391.1|8376.1|8395.4|8380.4|8381.7|8366.7|13
1684839900000|2023-05-23 11:05:00|8390.4|8375.4|8389.4|8374.4|8391.4|8376.4|8383.4|8368.4|7
1684840200000|2023-05-23 11:10:00|8391.1|8376.1|8384.9|8369.9|8391.1|8376.1|8382.1|8367.1|10
1684840500000|2023-05-23 11:15:00|8385.1|8370.1|8386.8|8371.8|8388.3|8373.3|8380.1|8365.1|10
1684840800000|2023-05-23 11:20:00|8387.1|8372.1|8386.5|8371.5|8396.8|8381.8|8384.8|8369.8|11
1684841100000|2023-05-23 11:25:00|8387|8372|8387.8|8372.8|8395.8|8380.8|8386.8|8371.8|10
1684841400000|2023-05-23 11:30:00|8388.3|8373.3|8387|8372|8399.3|8384.3|8384.8|8369.8|19
1684841700000|2023-05-23 11:35:00|8387.3|8372.3|8384.8|8369.8|8387.3|8372.3|8384.8|8369.8|1
1684842000000|2023-05-23 11:40:00|8382.8|8367.8|8386.3|8371.3|8386.5|8371.5|8381.8|8366.8|10
1684842300000|2023-05-23 11:45:00|8386.5|8371.5|8362.2|8347.2|8387.3|8372.3|8362.2|8347.2|38
1684842600000|2023-05-23 11:50:00|8362.7|8347.7|8361.2|8346.2|8370.5|8355.5|8359|8344|15
1684842900000|2023-05-23 11:55:00|8362.7|8347.7|8361.7|8346.7|8368.7|8353.7|8356.2|8341.2|28
1684843200000|2023-05-23 12:00:00|8362.2|8347.2|8404.8|8389.8|8405.1|8390.1|8362.2|8347.2|81
1684843500000|2023-05-23 12:05:00|8406.8|8391.8|8409.8|8394.8|8411.8|8396.8|8399.8|8384.8|89
1684843800000|2023-05-23 12:10:00|8409.3|8394.3|8402.5|8387.5|8409.3|8394.3|8398.8|8383.8|35
1684844100000|2023-05-23 12:15:00|8401.3|8386.3|8404.5|8389.5|8405.3|8390.3|8382|8367|65
1684844400000|2023-05-23 12:20:00|8404.3|8389.3|8408|8393|8411.3|8396.3|8402.8|8387.8|33
1684844700000|2023-05-23 12:25:00|8408.8|8393.8|8408|8393|8414.3|8399.3|8404.5|8389.5|50
1684845000000|2023-05-23 12:30:00|8408.3|8393.3|8425.3|8410.3|8429|8414|8405.7|8390.7|74
1684845300000|2023-05-23 12:35:00|8426.8|8411.8|8423.5|8408.5|8435.3|8420.3|8418.2|8403.2|74
1684845600000|2023-05-23 12:40:00|8422.5|8407.5|8422|8407|8425.8|8410.8|8418.2|8403.2|102
1684845900000|2023-05-23 12:45:00|8422.5|8407.5|8418.2|8403.2|8423.2|8408.2|8413.2|8398.2|51
1684846200000|2023-05-23 12:50:00|8416.7|8401.7|8416.9|8401.9|8419.2|8404.2|8412.9|8397.9|33
1684846500000|2023-05-23 12:55:00|8417.7|8402.7|8401.6|8386.6|8420.2|8405.2|8397.2|8382.2|59
1684846800000|2023-05-23 13:00:00|8401.9|8386.9|8415.4|8400.4|8419.9|8404.9|8401.6|8386.6|94
1684847100000|2023-05-23 13:05:00|8415.9|8400.9|8430.7|8415.7|8436.5|8421.5|8415.6|8400.6|166
1684847400000|2023-05-23 13:10:00|8430.4|8415.4|8429|8414|8436.2|8421.2|8426.9|8411.9|43
1684847700000|2023-05-23 13:15:00|8427.2|8412.2|8419.2|8404.2|8432|8417|8417.7|8402.7|61
1684848000000|2023-05-23 13:20:00|8419.7|8404.7|8433.2|8418.2|8433.2|8418.2|8410.4|8395.4|48
1684848300000|2023-05-23 13:25:00|8429|8414|8434.5|8419.5|8453.3|8438.3|8428.5|8413.5|209
1684848600000|2023-05-23 13:30:00|8433.7|8418.7|8399.2|8384.2|8433.7|8418.7|8399.2|8384.2|204
1684848900000|2023-05-23 13:35:00|8403.7|8388.7|8415.2|8400.2|8419.7|8404.7|8403.7|8388.7|83
1684849200000|2023-05-23 13:40:00|8415.5|8400.5|8395.2|8380.2|8422|8407|8388.7|8373.7|87
1684849500000|2023-05-23 13:45:00|8393.2|8378.2|8417.2|8402.2|8427.2|8412.2|8391.2|8376.2|276
1684849800000|2023-05-23 13:50:00|8417.4|8402.4|8435.4|8420.4|8438.9|8423.9|8416.7|8401.7|104
1684850100000|2023-05-23 13:55:00|8435.2|8420.2|8437.7|8422.7|8448.7|8433.7|8432.4|8417.4|109
1684850400000|2023-05-23 14:00:00|8437.9|8422.9|8440.4|8425.4|8444.7|8429.7|8431.2|8416.2|46
1684850700000|2023-05-23 14:05:00|8440.7|8425.7|8423.7|8408.7|8440.7|8425.7|8415.6|8400.6|196
1684851000000|2023-05-23 14:10:00|8423.9|8408.9|8426.1|8411.1|8431.7|8416.7|8419.7|8404.7|92
1684851300000|2023-05-23 14:15:00|8424.6|8409.6|8404.9|8389.9|8425.4|8410.4|8401.6|8386.6|361
1684851600000|2023-05-23 14:20:00|8404.4|8389.4|8390.1|8375.1|8404.4|8389.4|8384.6|8369.6|173
1684851900000|2023-05-23 14:25:00|8390.3|8375.3|8396.1|8381.1|8399.9|8384.9|8390.3|8375.3|86
1684852200000|2023-05-23 14:30:00|8399.1|8384.1|8393.3|8378.3|8404.4|8389.4|8385.3|8370.3|259
1684852500000|2023-05-23 14:35:00|8394.3|8379.3|8400.8|8385.8|8400.8|8385.8|8388.1|8373.1|133
1684852800000|2023-05-23 14:40:00|8400.3|8385.3|8399.3|8384.3|8402.3|8387.3|8393.3|8378.3|124
1684853100000|2023-05-23 14:45:00|8399|8384|8379|8364|8399.1|8384.1|8379|8364|74
1684853400000|2023-05-23 14:50:00|8374.8|8359.8|8377.8|8362.8|8377.8|8362.8|8365|8350|108
1684853700000|2023-05-23 14:55:00|8377|8362|8364|8349|8383.5|8368.5|8363.5|8348.5|68
1684854000000|2023-05-23 15:00:00|8363.8|8348.8|8371.3|8356.3|8378.6|8363.6|8361.5|8346.5|167
1684854300000|2023-05-23 15:05:00|8370.8|8355.8|8371.8|8356.8|8374.5|8359.5|8365.5|8350.5|48
1684854600000|2023-05-23 15:10:00|8372.5|8357.5|8373.8|8358.8|8378|8363|8370.3|8355.3|143
1684854900000|2023-05-23 15:15:00|8373.3|8358.3|8372.7|8357.7|8378.5|8363.5|8370|8355|125
1684855200000|2023-05-23 15:20:00|8373.2|8358.2|8371|8356|8378.5|8363.5|8369.5|8354.5|184
1684855500000|2023-05-23 15:25:00|8370.7|8355.7|8376.7|8361.7|8377.7|8362.7|8369.5|8354.5|115
1684855800000|2023-05-23 15:30:00|8376.2|8361.2|8364.7|8349.7|8377.5|8362.5|8363.7|8348.7|52
1684856100000|2023-05-23 15:35:00|8365.2|8350.2|8362|8347|8367.5|8352.5|8355.2|8340.2|135
1684856400000|2023-05-23 15:40:00|8361.5|8346.5|8373.4|8358.4|8374.9|8359.9|8361.5|8346.5|55
1684856700000|2023-05-23 15:45:00|8373.2|8358.2|8361.2|8346.2|8373.9|8358.9|8360.7|8345.7|86
1684857000000|2023-05-23 15:50:00|8360.9|8345.9|8359.9|8344.9|8374.9|8359.9|8359.2|8344.2|137
1684857300000|2023-05-23 15:55:00|8360.4|8345.4|8371.4|8356.4|8375.4|8360.4|8360.4|8345.4|84
1684857600000|2023-05-23 16:00:00|8372.2|8357.2|8362.6|8347.6|8372.2|8357.2|8362.6|8347.6|63
1684857900000|2023-05-23 16:05:00|8362.9|8347.9|8370.1|8355.1|8370.9|8355.9|8357.6|8342.6|56
1684858200000|2023-05-23 16:10:00|8369.6|8354.6|8371.1|8356.1|8373.4|8358.4|8364.4|8349.4|78
1684858500000|2023-05-23 16:15:00|8370.6|8355.6|8363.9|8348.9|8370.6|8355.6|8353.6|8338.6|173
1684858800000|2023-05-23 16:20:00|8364.1|8349.1|8363.6|8348.6|8367.6|8352.6|8359.6|8344.6|57
1684859100000|2023-05-23 16:25:00|8364.6|8349.6|8370.6|8355.6|8374.3|8359.3|8364.1|8349.1|68
1684859400000|2023-05-23 16:30:00|8370.3|8355.3|8366.8|8351.8|8371.1|8356.1|8363.8|8348.8|87
1684859700000|2023-05-23 16:35:00|8367.3|8352.3|8366.6|8351.6|8372.8|8357.8|8362.8|8347.8|246
1684860000000|2023-05-23 16:40:00|8366.4|8351.4|8348.4|8333.4|8367.4|8352.4|8348.4|8333.4|115
1684860300000|2023-05-23 16:45:00|8348.3|8333.3|8350.6|8335.6|8351.3|8336.3|8338.3|8323.3|165
1684860600000|2023-05-23 16:50:00|8350.3|8335.3|8347.6|8332.6|8352.6|8337.6|8344.3|8329.3|125
1684860900000|2023-05-23 16:55:00|8347.8|8332.8|8354.8|8339.8|8357.3|8342.3|8343.3|8328.3|72
1684861200000|2023-05-23 17:00:00|8354.6|8339.6|8355.3|8340.3|8356.6|8341.6|8353.6|8338.6|37
1684861500000|2023-05-23 17:05:00|8355.1|8340.1|8356.1|8341.1|8358.6|8343.6|8349.3|8334.3|88
1684861800000|2023-05-23 17:10:00|8354.5|8339.5|8364.5|8349.5|8366.8|8351.8|8352.5|8337.5|60
1684862100000|2023-05-23 17:15:00|8364.8|8349.8|8363|8348|8365.8|8350.8|8362.3|8347.3|30
1684862400000|2023-05-23 17:20:00|8362.8|8347.8|8359|8344|8362.8|8347.8|8351.5|8336.5|76
1684862700000|2023-05-23 17:25:00|8357.2|8342.2|8352.5|8337.5|8359.3|8344.3|8350.5|8335.5|44
1684863000000|2023-05-23 17:30:00|8352|8337|8344.7|8329.7|8356.5|8341.5|8344.7|8329.7|110
1684863300000|2023-05-23 17:35:00|8344.5|8329.5|8353.2|8338.2|8353.2|8338.2|8341.7|8326.7|145
1684863600000|2023-05-23 17:40:00|8353|8338|8354.2|8339.2|8359.7|8344.7|8350.7|8335.7|139
1684863900000|2023-05-23 17:45:00|8353.5|8338.5|8347.2|8332.2|8362|8347|8346.9|8331.9|119
1684864200000|2023-05-23 17:50:00|8349|8334|8347.2|8332.2|8350|8335|8344.2|8329.2|105
1684864500000|2023-05-23 17:55:00|8347.4|8332.4|8347.7|8332.7|8351.7|8336.7|8346.2|8331.2|74
1684864800000|2023-05-23 18:00:00|8347.4|8332.4|8349.2|8334.2|8350.2|8335.2|8345.4|8330.4|166
1684865100000|2023-05-23 18:05:00|8349.4|8334.4|8353.7|8338.7|8356.7|8341.7|8348.4|8333.4|148
1684865400000|2023-05-23 18:10:00|8353.9|8338.9|8344.1|8329.1|8355.4|8340.4|8342.9|8327.9|867
1684865700000|2023-05-23 18:15:00|8344.4|8329.4|8343.1|8328.1|8347.1|8332.1|8342.9|8327.9|124
1684890000000|2023-05-24 01:00:00|8342.5|8327.5|8348.7|8333.7|8351.2|8336.2|8337.2|8322.2|39
1684890300000|2023-05-24 01:05:00|8348.5|8333.5|8340|8325|8349.5|8334.5|8339.7|8324.7|3
1684890600000|2023-05-24 01:10:00|8339.7|8324.7|8336.5|8321.5|8339.7|8324.7|8331.5|8316.5|10
1684890900000|2023-05-24 01:15:00|8337|8322|8340|8325|8345.7|8330.7|8333.7|8318.7|8
1684891200000|2023-05-24 01:20:00|8340.2|8325.2|8337.2|8322.2|8340.7|8325.7|8333.5|8318.5|11
1684891500000|2023-05-24 01:25:00|8341|8326|8341.2|8326.2|8341.2|8326.2|8339.7|8324.7|1
1684891800000|2023-05-24 01:30:00|8341.7|8326.7|8339.2|8324.2|8341.7|8326.7|8334.7|8319.7|3
1684892100000|2023-05-24 01:35:00|8339.4|8324.4|8347.2|8332.2|8347.4|8332.4|8339.4|8324.4|9
1684892400000|2023-05-24 01:40:00|8346.9|8331.9|8347.4|8332.4|8350.4|8335.4|8346.7|8331.7|2
1684892700000|2023-05-24 01:45:00|8347.7|8332.7|8343.4|8328.4|8347.9|8332.9|8342.4|8327.4|1
1684893000000|2023-05-24 01:50:00|8343.7|8328.7|8339.6|8324.6|8344.4|8329.4|8339.1|8324.1|1
1684893300000|2023-05-24 01:55:00|8339.1|8324.1|8335.9|8320.9|8339.6|8324.6|8333.9|8318.9|3
1684893600000|2023-05-24 02:00:00|8335.4|8320.4|8330.6|8315.6|8337.1|8322.1|8330.6|8315.6|18
1684893900000|2023-05-24 02:05:00|8331.4|8316.4|8313.9|8298.9|8333.1|8318.1|8313.9|8298.9|46
1684894200000|2023-05-24 02:10:00|8317.4|8302.4|8327.6|8312.6|8329.6|8314.6|8314.4|8299.4|11
1684894500000|2023-05-24 02:15:00|8327.9|8312.9|8313.9|8298.9|8327.9|8312.9|8313.9|8298.9|8
1684894800000|2023-05-24 02:20:00|8314.1|8299.1|8313.6|8298.6|8314.1|8299.1|8313.6|8298.6|5
1684895100000|2023-05-24 02:25:00|8309.4|8294.4|8309.1|8294.1|8310.3|8295.3|8306.6|8291.6|19
1684895400000|2023-05-24 02:30:00|8310.3|8295.3|8312.3|8297.3|8319.6|8304.6|8310.3|8295.3|29
1684895700000|2023-05-24 02:35:00|8312.1|8297.1|8309.6|8294.6|8312.3|8297.3|8306.1|8291.1|8
1684896000000|2023-05-24 02:40:00|8309.3|8294.3|8312.6|8297.6|8317.3|8302.3|8306.8|8291.8|41
1684896300000|2023-05-24 02:45:00|8312.8|8297.8|8305.6|8290.6|8316.1|8298.3|8305.6|8290.6|6
1684896600000|2023-05-24 02:50:00|8304.6|8289.6|8308.3|8293.3|8308.6|8293.6|8304.6|8289.6|3
1684896900000|2023-05-24 02:55:00|8308.5|8293.5|8308.5|8293.5|8308.5|8293.5|8308.5|8293.5|0
1684897200000|2023-05-24 03:00:00|8306.8|8291.8|8275.5|8260.5|8306.8|8291.8|8272.3|8257.3|50
1684897500000|2023-05-24 03:05:00|8276|8261|8276.5|8261.5|8276.5|8261.5|8274|8259|3
1684897800000|2023-05-24 03:10:00|8277|8262|8277.5|8262.5|8277.5|8262.5|8275.7|8260.7|5
1684898100000|2023-05-24 03:15:00|8277.2|8262.2|8271.5|8256.5|8277.5|8262.5|8269.2|8254.2|13
1684898400000|2023-05-24 03:20:00|8272.2|8257.2|8272.5|8257.5|8273|8258|8270|8255|4
1684898700000|2023-05-24 03:25:00|8272|8257|8273.2|8258.2|8274.2|8259.2|8272|8257|1
1684899000000|2023-05-24 03:30:00|8273.9|8258.9|8278.4|8263.4|8278.4|8263.4|8273.9|8258.9|2
1684899300000|2023-05-24 03:35:00|8278.9|8263.9|8281.2|8266.2|8281.2|8266.2|8278.9|8263.9|2
1684899600000|2023-05-24 03:40:00|8281.7|8266.7|8281.2|8266.2|8281.7|8266.7|8281.2|8266.2|0
1684899900000|2023-05-24 03:45:00|8281.7|8266.7|8281.6|8266.6|8281.7|8266.7|8281.6|8266.6|1
1684900200000|2023-05-24 03:50:00|8280.4|8265.4|8279.9|8264.9|8280.4|8265.4|8279.9|8264.9|2
1684900800000|2023-05-24 04:00:00|8281.6|8266.6|8281.1|8266.1|8283.4|8268.4|8281.1|8266.1|3
1684901400000|2023-05-24 04:10:00|8280.6|8265.6|8278.9|8263.9|8281.1|8266.1|8277.9|8262.9|1
1684901700000|2023-05-24 04:15:00|8279.1|8264.1|8280.1|8265.1|8280.6|8265.6|8279.1|8264.1|1
1684902000000|2023-05-24 04:20:00|8280.6|8265.6|8281.8|8266.8|8282.1|8267.1|8278.8|8263.8|1
1684902300000|2023-05-24 04:25:00|8282.8|8267.8|8282.8|8267.8|8282.8|8267.8|8282.8|8267.8|1
1684902600000|2023-05-24 04:30:00|8282.3|8267.3|8289.6|8274.6|8289.6|8274.6|8282.3|8267.3|0
1684902900000|2023-05-24 04:35:00|8288.6|8273.6|8286|8271|8289.1|8274.1|8286|8271|0
1684903200000|2023-05-24 04:40:00|8285.3|8270.3|8279|8264|8285.3|8270.3|8278.8|8263.8|1
1684903500000|2023-05-24 04:45:00|8281|8266|8289|8274|8289|8274|8281|8266|1
1684903800000|2023-05-24 04:50:00|8290.8|8275.8|8296.2|8281.2|8296.5|8281.5|8290.8|8275.8|7
1684904100000|2023-05-24 04:55:00|8296|8281|8297.5|8282.5|8297.5|8282.5|8296|8281|7
1684904400000|2023-05-24 05:00:00|8298|8283|8294.7|8279.7|8298.5|8283.5|8292.7|8277.7|2
1684904700000|2023-05-24 05:05:00|8294.5|8279.5|8294.5|8279.5|8296|8281|8294.2|8279.2|1
1684905000000|2023-05-24 05:10:00|8295.2|8280.2|8296.4|8281.4|8296.4|8281.4|8295.2|8280.2|4
1684905300000|2023-05-24 05:15:00|8298.2|8283.2|8299.7|8284.7|8300.2|8285.2|8298.2|8283.2|13
1684905600000|2023-05-24 05:20:00|8299.9|8284.9|8300.1|8285.1|8300.2|8285.2|8299.7|8284.7|0
1684905900000|2023-05-24 05:25:00|8299.9|8284.9|8298.1|8283.1|8300.6|8285.6|8297.9|8282.9|1
1684906200000|2023-05-24 05:30:00|8297.9|8282.9|8297.9|8282.9|8298.1|8283.1|8296.4|8281.4|1
1684906500000|2023-05-24 05:35:00|8297.6|8282.6|8295.1|8280.1|8299.6|8284.6|8295.1|8280.1|2
1684906800000|2023-05-24 05:40:00|8296.1|8281.1|8294.4|8279.4|8299.1|8284.1|8294.4|8279.4|11
1684907100000|2023-05-24 05:45:00|8293.9|8278.9|8295.9|8280.9|8296.9|8281.9|8292.6|8277.6|9
1684907400000|2023-05-24 05:50:00|8294.6|8279.6|8281.3|8266.3|8294.9|8279.9|8281.1|8266.1|26
1684907700000|2023-05-24 05:55:00|8280.4|8265.4|8281.6|8266.6|8284.3|8269.3|8279.6|8264.6|2
1684908000000|2023-05-24 06:00:00|8281.3|8266.3|8280.8|8265.8|8281.6|8266.6|8280.8|8265.8|0
1684908300000|2023-05-24 06:05:00|8285.1|8270.1|8284.3|8269.3|8287.3|8272.3|8284.3|8269.3|5
1684908600000|2023-05-24 06:10:00|8283.8|8268.8|8271.3|8256.3|8283.8|8268.8|8271.3|8256.3|4
1684908900000|2023-05-24 06:15:00|8271.1|8256.1|8271.3|8256.3|8273.3|8258.3|8265.3|8250.3|33
1684909200000|2023-05-24 06:20:00|8271|8256|8268.5|8253.5|8279.8|8264.8|8266|8251|11
1684909500000|2023-05-24 06:25:00|8268.3|8253.3|8271.5|8256.5|8277|8262|8266.5|8251.5|5
1684909800000|2023-05-24 06:30:00|8271|8256|8267|8252|8272.8|8257.8|8266.3|8251.3|14
1684910100000|2023-05-24 06:35:00|8266.8|8251.8|8265.8|8250.8|8267.3|8252.3|8265.3|8250.3|1
1684910400000|2023-05-24 06:40:00|8265|8250|8264.2|8249.2|8273.2|8258.2|8263|8248|30
1684910700000|2023-05-24 06:45:00|8263.2|8248.2|8264.2|8249.2|8264.7|8249.7|8261.7|8246.7|8
1684911000000|2023-05-24 06:50:00|8265.5|8250.5|8263.4|8248.4|8266.7|8251.7|8260.9|8245.9|11
1684911300000|2023-05-24 06:55:00|8263.2|8248.2|8255|8240|8264.2|8249.2|8252.7|8237.7|35
1684911600000|2023-05-24 07:00:00|8255.2|8240.2|8257.5|8242.5|8262.2|8247.2|8253.7|8238.7|15
1684911900000|2023-05-24 07:05:00|8252.2|8237.2|8261|8246|8262.5|8247.5|8252|8237|46
1684912200000|2023-05-24 07:10:00|8261.2|8246.2|8260|8245|8265.9|8250.9|8259.4|8244.4|2
1684912500000|2023-05-24 07:15:00|8259.7|8244.7|8265.4|8250.4|8267.2|8252.2|8258.7|8243.7|9
1684912800000|2023-05-24 07:20:00|8264.7|8249.7|8273.9|8258.9|8275.9|8260.9|8263.4|8248.4|8
1684913100000|2023-05-24 07:25:00|8274.2|8259.2|8276.7|8261.7|8278.4|8263.4|8274.2|8259.2|7
1684913400000|2023-05-24 07:30:00|8276.4|8261.4|8288.2|8273.2|8288.2|8273.2|8273.9|8258.9|19
1684913700000|2023-05-24 07:35:00|8289.4|8274.4|8287.4|8272.4|8295.4|8280.4|8286.9|8271.9|21
1684914000000|2023-05-24 07:40:00|8286.4|8271.4|8287.1|8272.1|8290.1|8275.1|8285.4|8270.4|13
1684914300000|2023-05-24 07:45:00|8287.4|8272.4|8297.4|8282.4|8300.1|8285.1|8287.4|8272.4|15
1684914600000|2023-05-24 07:50:00|8297.1|8282.1|8300.3|8285.3|8301.1|8286.1|8291.9|8276.9|16
1684914900000|2023-05-24 07:55:00|8298.3|8283.3|8298.6|8283.6|8307.3|8292.3|8297.1|8282.1|12
1684915200000|2023-05-24 08:00:00|8299.6|8284.6|8299.3|8284.3|8304.8|8289.8|8294.3|8279.3|9
1684915500000|2023-05-24 08:05:00|8299.6|8284.6|8302.6|8287.6|8307.3|8292.3|8298.8|8283.8|12
1684915800000|2023-05-24 08:10:00|8302.8|8287.8|8290.3|8275.3|8304.3|8289.3|8286.1|8271.1|9
1684916100000|2023-05-24 08:15:00|8290.6|8275.6|8282.3|8267.3|8291.8|8276.8|8282.3|8267.3|15
1684916400000|2023-05-24 08:20:00|8282|8267|8284.8|8269.8|8285.8|8270.8|8278.3|8263.3|7
1684916700000|2023-05-24 08:25:00|8285|8270|8281.8|8266.8|8285|8270|8280.3|8265.3|2
1684917000000|2023-05-24 08:30:00|8283.1|8268.1|8295.3|8280.3|8299|8284|8283.1|8268.1|13
1684917300000|2023-05-24 08:35:00|8295.1|8280.1|8296.8|8281.8|8297.1|8282.1|8292.6|8277.6|7
1684917600000|2023-05-24 08:40:00|8296.3|8281.3|8302.1|8287.1|8303.3|8288.3|8295.5|8280.5|11
1684917900000|2023-05-24 08:45:00|8301.8|8286.8|8302.3|8287.3|8304.8|8289.8|8300.1|8285.1|11
1684918200000|2023-05-24 08:50:00|8302.8|8287.8|8301.5|8286.5|8303.3|8288.3|8300.8|8285.8|1
1684918500000|2023-05-24 08:55:00|8301.3|8286.3|8305.5|8290.5|8307|8292|8301|8286|14
1684918800000|2023-05-24 09:00:00|8305.7|8290.7|8310.4|8295.4|8310.5|8295.5|8305|8290|7
1684919100000|2023-05-24 09:05:00|8309.7|8294.7|8300.7|8285.7|8309.7|8294.7|8299.7|8284.7|2
1684919400000|2023-05-24 09:10:00|8304|8289|8307.4|8292.4|8308.2|8293.2|8304|8289|18
1684919700000|2023-05-24 09:15:00|8307.7|8292.7|8305.9|8290.9|8308.7|8293.7|8302.7|8287.7|6
1684920000000|2023-05-24 09:20:00|8306.7|8291.7|8307.2|8292.2|8307.7|8292.7|8304.7|8289.7|3
1684920300000|2023-05-24 09:25:00|8306.9|8291.9|8298.9|8283.9|8306.9|8291.9|8298.7|8283.7|4
1684920600000|2023-05-24 09:30:00|8301.4|8286.4|8292.7|8277.7|8301.4|8286.4|8287.2|8272.2|33
1684920900000|2023-05-24 09:35:00|8296.7|8281.7|8299.2|8284.2|8299.2|8284.2|8292.4|8277.4|12
1684921200000|2023-05-24 09:40:00|8298.9|8283.9|8298.9|8283.9|8298.9|8283.9|8298.4|8283.4|2
1684921500000|2023-05-24 09:45:00|8297.4|8282.4|8295.4|8280.4|8297.4|8282.4|8294.9|8279.9|2
1684921800000|2023-05-24 09:50:00|8295.2|8280.2|8300.9|8285.9|8302.4|8287.4|8294.9|8279.9|5
1684922100000|2023-05-24 09:55:00|8299.4|8284.4|8294.9|8279.9|8299.4|8284.4|8293.9|8278.9|5
1684922400000|2023-05-24 10:00:00|8294.6|8279.6|8296.4|8281.4|8296.4|8281.4|8286.1|8271.1|15
1684922700000|2023-05-24 10:05:00|8294.1|8279.1|8287.1|8272.1|8294.1|8279.1|8287.1|8272.1|4
1684923000000|2023-05-24 10:10:00|8281.1|8266.1|8288.3|8273.3|8288.3|8273.3|8279.6|8264.6|13
1684923300000|2023-05-24 10:15:00|8283.4|8268.4|8282.8|8267.8|8285.1|8270.1|8280.6|8265.6|12
1684923600000|2023-05-24 10:20:00|8282.6|8267.6|8282.6|8267.6|8284.8|8269.8|8282.3|8267.3|0
1684923900000|2023-05-24 10:25:00|8280.8|8265.8|8279.4|8264.4|8281.8|8266.8|8278.6|8263.6|6
1684924200000|2023-05-24 10:30:00|8279.3|8264.3|8272.3|8257.3|8279.3|8264.3|8272.3|8257.3|3
1684924500000|2023-05-24 10:35:00|8272.1|8257.1|8275.6|8260.6|8276.3|8261.3|8270.6|8255.6|5
1684924800000|2023-05-24 10:40:00|8274.3|8259.3|8282.3|8267.3|8284.5|8269.5|8272.1|8257.1|11
1684925100000|2023-05-24 10:45:00|8282.1|8267.1|8273.8|8258.8|8282.1|8267.1|8273.3|8258.3|3
1684925400000|2023-05-24 10:50:00|8273.5|8258.5|8273|8258|8273.5|8258.5|8272.8|8257.8|0
1684925700000|2023-05-24 10:55:00|8273.3|8258.3|8274.5|8259.5|8284.7|8269.7|8273|8258|33
1684926000000|2023-05-24 11:00:00|8274.8|8259.8|8281|8266|8283.5|8268.5|8274.8|8259.8|19
1684926300000|2023-05-24 11:05:00|8280.8|8265.8|8274.8|8259.8|8280.8|8265.8|8272.5|8257.5|10
1684926600000|2023-05-24 11:10:00|8274.5|8259.5|8272.8|8257.8|8274.8|8259.8|8272.3|8257.3|1
1684926900000|2023-05-24 11:15:00|8273|8258|8275.2|8260.2|8276.7|8261.7|8271.8|8256.8|13
1684927200000|2023-05-24 11:20:00|8275|8260|8276|8261|8276|8261|8272|8257|10
1684927500000|2023-05-24 11:25:00|8276.2|8261.2|8285.5|8270.5|8287.2|8272.2|8274.7|8259.7|18
1684927800000|2023-05-24 11:30:00|8285.9|8270.9|8279.4|8264.4|8286.5|8271.5|8279.4|8264.4|5
1684928100000|2023-05-24 11:35:00|8279.7|8264.7|8280.2|8265.2|8283.7|8268.7|8278.7|8263.7|17
1684928400000|2023-05-24 11:40:00|8279.9|8264.9|8282.7|8267.7|8282.7|8267.7|8279.2|8264.2|3
1684928700000|2023-05-24 11:45:00|8281.4|8266.4|8282.9|8267.9|8286.1|8271.1|8277.2|8262.2|13
1684929000000|2023-05-24 11:50:00|8279.9|8264.9|8268.4|8253.4|8280.1|8265.1|8267.2|8252.2|42
1684929300000|2023-05-24 11:55:00|8267.9|8252.9|8245|8230|8267.9|8252.9|8245|8230|173
1684929600000|2023-05-24 12:00:00|8245.2|8230.2|8234.2|8219.2|8245.7|8230.7|8233.7|8218.7|170
1684929900000|2023-05-24 12:05:00|8233.4|8218.4|8237.7|8222.7|8240|8225|8227.8|8212.8|133
1684930200000|2023-05-24 12:10:00|8237.2|8222.2|8253.8|8238.8|8260.3|8245.3|8237.2|8222.2|97
1684930500000|2023-05-24 12:15:00|8254|8239|8246|8231|8260.5|8245.5|8246|8231|81
1684930800000|2023-05-24 12:20:00|8246.5|8231.5|8249.1|8234.1|8252.8|8237.8|8244|8229|54
1684931100000|2023-05-24 12:25:00|8249.3|8234.3|8251|8236|8256|8241|8247|8232|182
1684931400000|2023-05-24 12:30:00|8251.5|8236.5|8249.5|8234.5|8256.2|8241.2|8247|8232|67
1684931700000|2023-05-24 12:35:00|8251.7|8236.7|8239.9|8224.9|8252.5|8237.5|8235.9|8220.9|58
1684932000000|2023-05-24 12:40:00|8239.5|8224.5|8243.4|8228.4|8247.9|8232.9|8236.7|8221.7|53
1684932300000|2023-05-24 12:45:00|8242.9|8227.9|8240.9|8225.9|8242.9|8227.9|8237.9|8222.9|24
1684932600000|2023-05-24 12:50:00|8240.4|8225.4|8243.4|8228.4|8246.2|8231.2|8240.4|8225.4|11
1684932900000|2023-05-24 12:55:00|8243.9|8228.9|8233.2|8218.2|8243.9|8228.9|8232.4|8217.4|60
1684933200000|2023-05-24 13:00:00|8231.9|8216.9|8224|8209|8232.2|8217.2|8210|8195|231
1684933500000|2023-05-24 13:05:00|8223.2|8208.2|8220|8205|8224.7|8209.7|8216.2|8201.2|68
1684933800000|2023-05-24 13:10:00|8219.7|8204.7|8245.2|8230.2|8245.2|8230.2|8219.5|8204.5|95
1684934100000|2023-05-24 13:15:00|8245.4|8230.4|8242.4|8227.4|8249.2|8234.2|8239.4|8224.4|38
1684934400000|2023-05-24 13:20:00|8241.9|8226.9|8242.4|8227.4|8242.4|8227.4|8228.2|8213.2|71
1684934700000|2023-05-24 13:25:00|8242.6|8227.6|8227.6|8212.6|8244.6|8229.6|8222.6|8207.6|64
1684935000000|2023-05-24 13:30:00|8227.4|8212.4|8225.8|8210.8|8234|8219|8210.5|8195.5|419
1684935300000|2023-05-24 13:35:00|8225.5|8210.5|8218.5|8203.5|8226|8211|8215.8|8200.8|57
1684935600000|2023-05-24 13:40:00|8219.8|8204.8|8193.5|8178.5|8221.5|8206.5|8190.5|8175.5|230
1684935900000|2023-05-24 13:45:00|8193|8178|8177.9|8162.9|8193|8178|8175.5|8160.5|404
1684936200000|2023-05-24 13:50:00|8178.2|8163.2|8170.6|8155.6|8181.9|8166.9|8169.2|8154.2|265
1684936500000|2023-05-24 13:55:00|8170.1|8155.1|8174.4|8159.4|8178.1|8163.1|8170.1|8155.1|106
1684936800000|2023-05-24 14:00:00|8174.6|8159.6|8179.6|8164.6|8189.8|8174.8|8172.6|8157.6|149
1684937100000|2023-05-24 14:05:00|8179.1|8164.1|8191.4|8176.4|8196.1|8181.1|8175.4|8160.4|208
1684937400000|2023-05-24 14:10:00|8190.9|8175.9|8197.1|8182.1|8200.6|8185.6|8187.6|8172.6|123
1684937700000|2023-05-24 14:15:00|8197.4|8182.4|8199.3|8184.3|8207.6|8192.6|8195.6|8180.6|224
1684938000000|2023-05-24 14:20:00|8199|8184|8165|8150|8199|8184|8165|8150|193
1684938300000|2023-05-24 14:25:00|8164.7|8149.7|8179|8164|8179.2|8164.2|8160.5|8145.5|213
1684938600000|2023-05-24 14:30:00|8174.8|8159.8|8191.4|8176.4|8198|8183|8174.8|8159.8|172
1684938900000|2023-05-24 14:35:00|8190.4|8175.4|8166.3|8151.3|8194.2|8179.2|8164.8|8149.8|171
1684939200000|2023-05-24 14:40:00|8166|8151|8156|8141|8170.2|8155.2|8150|8135|190
1684939500000|2023-05-24 14:45:00|8155.7|8140.7|8161.9|8146.9|8166.7|8151.7|8155.2|8140.2|133
1684939800000|2023-05-24 14:50:00|8161.7|8146.7|8175.2|8160.2|8177.7|8162.7|8156.2|8141.2|117
1684940100000|2023-05-24 14:55:00|8174.9|8159.9|8185.7|8170.7|8187.9|8172.9|8169.4|8154.4|185
1684940400000|2023-05-24 15:00:00|8185.4|8170.4|8167.5|8152.5|8185.4|8170.4|8167|8152|133
1684940700000|2023-05-24 15:05:00|8167.2|8152.2|8154|8139|8167.2|8152.2|8149.3|8134.3|278
1684941000000|2023-05-24 15:10:00|8154.2|8139.2|8129.3|8114.3|8160.5|8145.5|8129.3|8114.3|236
1684941300000|2023-05-24 15:15:00|8127.3|8112.3|8117.6|8102.6|8128.6|8113.6|8113.8|8098.8|478
1684941600000|2023-05-24 15:20:00|8117.8|8102.8|8138.1|8123.1|8152.8|8137.8|8113.6|8098.6|141
1684941900000|2023-05-24 15:25:00|8139.3|8124.3|8133.6|8118.6|8149.3|8134.3|8132.8|8117.8|120
1684942200000|2023-05-24 15:30:00|8133.3|8118.3|8118.1|8103.1|8137.6|8122.6|8114.6|8099.6|184
1684942500000|2023-05-24 15:35:00|8118.3|8103.3|8090.9|8075.9|8121.3|8106.3|8088.4|8073.4|532
1684942800000|2023-05-24 15:40:00|8091.6|8076.6|8097.4|8082.4|8097.6|8082.6|8078.1|8063.1|464
1684943100000|2023-05-24 15:45:00|8099.3|8084.3|8101.9|8086.9|8104.4|8089.4|8091.3|8076.3|200
1684943400000|2023-05-24 15:50:00|8102.2|8087.2|8103.5|8088.5|8110.2|8095.2|8096.2|8081.2|147
1684943700000|2023-05-24 15:55:00|8103|8088|8114.7|8099.7|8119.5|8104.5|8103|8088|142
1684944000000|2023-05-24 16:00:00|8114.2|8099.2|8108|8093|8115|8100|8101.8|8086.8|186
1684944300000|2023-05-24 16:05:00|8107.8|8092.8|8100.3|8085.3|8110|8095|8100.3|8085.3|80
1684944600000|2023-05-24 16:10:00|8100.1|8085.1|8100.8|8085.8|8106|8091|8098.8|8083.8|176
1684944900000|2023-05-24 16:15:00|8100.5|8085.5|8134.7|8119.7|8136.7|8121.7|8099.8|8084.8|252
1684945200000|2023-05-24 16:20:00|8134.5|8119.5|8122|8107|8138.5|8123.5|8121.3|8106.3|103
1684945500000|2023-05-24 16:25:00|8122.3|8107.3|8111.2|8096.2|8126.7|8111.7|8111.2|8096.2|142
1684945800000|2023-05-24 16:30:00|8111|8096|8114.2|8099.2|8117.2|8102.2|8105|8090|88
1684946100000|2023-05-24 16:35:00|8114.5|8099.5|8126.4|8111.4|8129.8|8114.8|8109|8094|92
1684946400000|2023-05-24 16:40:00|8126.7|8111.7|8114.9|8099.9|8129.6|8114.6|8109.4|8094.4|129
1684946700000|2023-05-24 16:45:00|8115.2|8100.2|8106.2|8091.2|8115.2|8100.2|8102.4|8087.4|147
1684947000000|2023-05-24 16:50:00|8105.9|8090.9|8111.2|8096.2|8114.2|8099.2|8104.9|8089.9|57
1684947300000|2023-05-24 16:55:00|8111.4|8096.4|8108.7|8093.7|8114.9|8099.9|8104.5|8089.5|124
1684947600000|2023-05-24 17:00:00|8108.4|8093.4|8097.7|8082.7|8115.7|8100.7|8097.7|8082.7|67
1684947900000|2023-05-24 17:05:00|8097.5|8082.5|8103.5|8088.5|8103.7|8088.7|8086.2|8071.2|169
1684948200000|2023-05-24 17:10:00|8104.2|8089.2|8088.2|8073.2|8105|8090|8088.2|8073.2|98
1684948500000|2023-05-24 17:15:00|8093.2|8078.2|8108.7|8093.7|8115.4|8100.4|8093.2|8078.2|108
1684948800000|2023-05-24 17:20:00|8106.9|8091.9|8117.4|8102.4|8130.1|8115.1|8101.9|8086.9|140
1684949100000|2023-05-24 17:25:00|8116.9|8101.9|8117.1|8102.1|8125.4|8110.4|8114.4|8099.4|94
1684949400000|2023-05-24 17:30:00|8117.9|8102.9|8119.6|8104.6|8123.1|8108.1|8115.9|8100.9|75
1684949700000|2023-05-24 17:35:00|8119.9|8104.9|8112.6|8097.6|8126.3|8111.3|8112.1|8097.1|153
1684950000000|2023-05-24 17:40:00|8112.4|8097.4|8112.4|8097.4|8112.9|8097.9|8109.1|8094.1|64
1684950300000|2023-05-24 17:45:00|8113.4|8098.4|8109.9|8094.9|8120.9|8105.9|8109.6|8094.6|57
1684950600000|2023-05-24 17:50:00|8109.6|8094.6|8120.8|8105.8|8125.3|8110.3|8108.6|8093.6|91
1684950900000|2023-05-24 17:55:00|8120.1|8105.1|8125.6|8110.6|8126.6|8111.6|8118.4|8103.4|103
1684951200000|2023-05-24 18:00:00|8124.1|8109.1|8110.6|8095.6|8127.1|8112.1|8110.6|8095.6|230
1684951500000|2023-05-24 18:05:00|8111.1|8096.1|8111|8096|8122.8|8107.8|8109.3|8094.3|347
1684951800000|2023-05-24 18:10:00|8111.3|8096.3|8101.1|8086.1|8115.8|8100.8|8099.6|8084.6|1261
1684952100000|2023-05-24 18:15:00|8101.3|8086.3|8109.7|8094.7|8112|8097|8097.6|8082.6|528
1684976400000|2023-05-25 01:00:00|8103.9|8088.9|8098.1|8083.1|8126.1|8111.1|8098.1|8083.1|76
1684976700000|2023-05-25 01:05:00|8098.3|8083.3|8099|8084|8106.3|8091.3|8093.8|8078.8|41
1684977000000|2023-05-25 01:10:00|8098.8|8083.8|8099.3|8084.3|8100.5|8085.5|8094.8|8079.8|19
1684977300000|2023-05-25 01:15:00|8099|8084|8102|8087|8102.5|8087.5|8098.5|8083.5|4
1684977600000|2023-05-25 01:20:00|8102.3|8087.3|8086.1|8071.1|8105.5|8090.5|8086.1|8071.1|16
1684977900000|2023-05-25 01:25:00|8086.6|8071.6|8091.3|8076.3|8097.1|8082.1|8086.3|8071.3|13
1684978200000|2023-05-25 01:30:00|8094.6|8079.6|8111|8096|8111|8096|8094.6|8079.6|24
1684978500000|2023-05-25 01:35:00|8110.8|8095.8|8110.3|8095.3|8117.8|8102.8|8106.1|8091.1|18
1684978800000|2023-05-25 01:40:00|8112.6|8097.6|8103|8088|8112.6|8097.6|8101|8086|6
1684979100000|2023-05-25 01:45:00|8102.5|8087.5|8111.5|8096.5|8111.5|8096.5|8101|8086|14
1684979400000|2023-05-25 01:50:00|8111.2|8096.2|8106.2|8091.2|8111.2|8096.2|8103.2|8088.2|6
1684979700000|2023-05-25 01:55:00|8106.5|8091.5|8105|8090|8107.7|8092.7|8101.5|8086.5|5
1684980000000|2023-05-25 02:00:00|8105.2|8090.2|8103.5|8088.5|8107.4|8092.4|8101|8086|3
1684980300000|2023-05-25 02:05:00|8103.2|8088.2|8109.4|8094.4|8109.4|8094.4|8099.5|8084.5|8
1684980600000|2023-05-25 02:10:00|8108.7|8093.7|8111|8096|8115.2|8100.2|8108.7|8093.7|11
1684980900000|2023-05-25 02:15:00|8110.2|8095.2|8102.2|8087.2|8111.7|8096.7|8102.2|8087.2|5
1684981200000|2023-05-25 02:20:00|8102|8087|8107.7|8092.7|8108|8093|8101.5|8086.5|7
1684981500000|2023-05-25 02:25:00|8107.5|8092.5|8105.5|8090.5|8107.5|8092.5|8102.2|8087.2|2
1684981800000|2023-05-25 02:30:00|8105|8090|8111.7|8096.7|8111.7|8096.7|8105|8090|4
1684982100000|2023-05-25 02:35:00|8109.3|8094.3|8129|8114|8131.5|8116.5|8108.8|8093.8|20
1684982400000|2023-05-25 02:40:00|8131.5|8116.5|8122|8107|8131.5|8116.5|8122|8107|4
1684982700000|2023-05-25 02:45:00|8122.5|8107.5|8127.5|8112.5|8127.5|8112.5|8120|8105|3
1684983000000|2023-05-25 02:50:00|8127.3|8112.3|8126.2|8111.2|8132.5|8117.5|8125.9|8110.9|9
1684983300000|2023-05-25 02:55:00|8125.7|8110.7|8108.7|8093.7|8125.7|8110.7|8108.7|8093.7|8
1684983600000|2023-05-25 03:00:00|8111.7|8096.7|8115.9|8100.9|8115.9|8100.9|8111.7|8096.7|2
1684983900000|2023-05-25 03:05:00|8116.4|8101.4|8113.4|8098.4|8116.9|8101.9|8113.4|8098.4|0
1684984200000|2023-05-25 03:10:00|8112.4|8097.4|8114.1|8099.1|8114.8|8099.8|8108.7|8093.7|5
1684984500000|2023-05-25 03:15:00|8112.6|8097.6|8101.3|8086.3|8112.6|8097.6|8101.3|8086.3|6
1684984800000|2023-05-25 03:20:00|8101.8|8086.8|8098.6|8083.6|8101.8|8086.8|8096|8081|12
1684985100000|2023-05-25 03:25:00|8098.3|8083.3|8104.1|8089.1|8104.1|8089.1|8096.8|8081.8|8
1684985400000|2023-05-25 03:30:00|8104|8089|8102.8|8087.8|8104|8089|8102.8|8087.8|1
1684985700000|2023-05-25 03:35:00|8103.3|8088.3|8104|8089|8104.5|8089.5|8101.8|8086.8|1
1684986000000|2023-05-25 03:40:00|8105.8|8090.8|8105|8090|8110.6|8095.6|8105|8090|11
1684986300000|2023-05-25 03:45:00|8104.5|8089.5|8104.5|8089.5|8104.7|8089.7|8104.5|8089.5|0
1684986600000|2023-05-25 03:50:00|8104|8089|8104|8089|8104|8089|8104|8089|0
1684987500000|2023-05-25 04:05:00|8108.2|8093.2|8107.7|8092.7|8108.2|8093.2|8106.5|8091.5|2
1684988400000|2023-05-25 04:20:00|8106.9|8091.9|8101.2|8086.2|8107.4|8092.4|8101.2|8086.2|2
1684988700000|2023-05-25 04:25:00|8100.9|8085.9|8100.4|8085.4|8100.9|8085.9|8100.4|8085.4|0
1684989000000|2023-05-25 04:30:00|8100.2|8085.2|8101.1|8086.1|8101.1|8086.1|8099.6|8084.6|2
1684989300000|2023-05-25 04:35:00|8100.1|8085.1|8102.3|8087.3|8103.6|8088.6|8100.1|8085.1|6
1684989600000|2023-05-25 04:40:00|8102.6|8087.6|8104.6|8089.6|8108.8|8093.8|8102.6|8087.6|5
1684989900000|2023-05-25 04:45:00|8103.6|8088.6|8103.6|8088.6|8103.6|8088.6|8103.6|8088.6|0
1684990200000|2023-05-25 04:50:00|8103.8|8088.8|8104.3|8089.3|8104.3|8089.3|8103.6|8088.6|0
1684990500000|2023-05-25 04:55:00|8104.6|8089.6|8106|8091|8106.1|8091.1|8103.6|8088.6|1
1684990800000|2023-05-25 05:00:00|8105.8|8090.8|8102.3|8087.3|8105.8|8090.8|8101.5|8086.5|1
1684991100000|2023-05-25 05:05:00|8102|8087|8098|8083|8102.3|8087.3|8098|8083|6
1684991400000|2023-05-25 05:10:00|8097.4|8082.4|8098.9|8083.9|8098.9|8083.9|8097.2|8082.2|7
1684991700000|2023-05-25 05:15:00|8098.4|8083.4|8097|8082|8098.4|8083.4|8097|8082|1
1684992000000|2023-05-25 05:20:00|8095|8080|8088|8073|8095|8080|8087|8072|37
1684992300000|2023-05-25 05:25:00|8089.8|8074.8|8081.6|8066.6|8090|8075|8081.6|8066.6|12
1684992600000|2023-05-25 05:30:00|8078.2|8063.2|8081.5|8066.5|8081.5|8066.5|8077.5|8062.5|17
1684992900000|2023-05-25 05:35:00|8081.3|8066.3|8076|8061|8081.3|8066.3|8074|8059|13
1684993200000|2023-05-25 05:40:00|8074.2|8059.2|8070|8055|8074.2|8059.2|8067.5|8052.5|62
1684993500000|2023-05-25 05:45:00|8069.8|8054.8|8061|8046|8069.8|8054.8|8059.7|8044.7|22
1684993800000|2023-05-25 05:50:00|8060.5|8045.5|8061.3|8046.3|8067.5|8052.5|8060.5|8045.5|10
1684994100000|2023-05-25 05:55:00|8061.5|8046.5|8063.5|8048.5|8065.7|8050.7|8059.5|8044.5|15
1684994400000|2023-05-25 06:00:00|8063|8048|8062.2|8047.2|8063|8048|8060.7|8045.7|7
1684994700000|2023-05-25 06:05:00|8061|8046|8060.5|8045.5|8067.2|8052.2|8060.5|8045.5|6
1684995000000|2023-05-25 06:10:00|8061|8046|8066.3|8051.3|8071.8|8056.8|8061|8046|14
1684995300000|2023-05-25 06:15:00|8066.5|8051.5|8071.8|8056.8|8077.8|8062.8|8066.5|8051.5|15
1684995600000|2023-05-25 06:20:00|8071.5|8056.5|8076|8061|8077.8|8062.8|8069.7|8054.7|4
1684995900000|2023-05-25 06:25:00|8076.3|8061.3|8074.7|8059.7|8087.7|8072.7|8074.7|8059.7|18
1684996200000|2023-05-25 06:30:00|8075.2|8060.2|8078|8063|8080|8065|8075|8060|4
1684996500000|2023-05-25 06:35:00|8078.2|8063.2|8081.2|8066.2|8081.2|8066.2|8074.5|8059.5|5
1684996800000|2023-05-25 06:40:00|8081|8066|8079.7|8064.7|8081.2|8066.2|8072.7|8057.7|12
1684997100000|2023-05-25 06:45:00|8082.3|8067.3|8087.6|8072.6|8088.4|8073.4|8080.9|8065.9|2
1684997400000|2023-05-25 06:50:00|8086.8|8071.8|8090.7|8075.7|8091.2|8076.2|8083.4|8068.4|16
1684997700000|2023-05-25 06:55:00|8090.5|8075.5|8084.3|8069.3|8090.5|8075.5|8082|8067|3
1684998000000|2023-05-25 07:00:00|8085.7|8070.7|8079.7|8064.7|8087|8072|8071.5|8056.5|21
1684998300000|2023-05-25 07:05:00|8080.2|8065.2|8075.7|8060.7|8080.2|8065.2|8075.7|8060.7|3
1684998600000|2023-05-25 07:10:00|8076.2|8061.2|8074.9|8059.9|8076.7|8061.7|8069.4|8054.4|12
1684998900000|2023-05-25 07:15:00|8076.4|8061.4|8079.6|8064.6|8080.3|8065.3|8076.1|8061.1|9
1684999200000|2023-05-25 07:20:00|8081.1|8066.1|8078.4|8063.4|8087.6|8072.6|8077.9|8062.9|6
1684999500000|2023-05-25 07:25:00|8078.9|8063.9|8079.8|8064.8|8079.9|8064.9|8077.4|8062.4|3
1684999800000|2023-05-25 07:30:00|8079.6|8064.6|8078.3|8063.3|8080.6|8065.6|8077|8062|6
1685000100000|2023-05-25 07:35:00|8078|8063|8078.2|8063.2|8079.5|8064.5|8078|8063|5
1685000400000|2023-05-25 07:40:00|8077.7|8062.7|8058.5|8043.5|8078.2|8063.2|8058.5|8043.5|27
1685000700000|2023-05-25 07:45:00|8058.2|8043.2|8058.5|8043.5|8059|8044|8051.6|8036.6|43
1685001000000|2023-05-25 07:50:00|8058.8|8043.8|8053.3|8038.3|8060|8045|8053.3|8038.3|4
1685001300000|2023-05-25 07:55:00|8052.5|8037.5|8050.2|8035.2|8055|8040|8050.2|8035.2|18
1685001600000|2023-05-25 08:00:00|8051.9|8036.9|8063.6|8048.6|8064.9|8049.9|8050.5|8035.5|24
1685001900000|2023-05-25 08:05:00|8063.9|8048.9|8074.2|8059.2|8080.7|8065.7|8063.9|8048.9|29
1685002200000|2023-05-25 08:10:00|8074.9|8059.9|8074.9|8059.9|8075.4|8060.4|8074.7|8059.7|1
1685002500000|2023-05-25 08:15:00|8074.7|8059.7|8069.5|8054.5|8074.7|8059.7|8066.5|8051.5|16
1685002800000|2023-05-25 08:20:00|8070.5|8055.5|8070.2|8055.2|8070.7|8055.7|8065.9|8050.9|3
1685003100000|2023-05-25 08:25:00|8070.7|8055.7|8067.5|8052.5|8075|8060|8067|8052|7
1685003400000|2023-05-25 08:30:00|8067|8052|8076.2|8061.2|8076.2|8061.2|8066.5|8051.5|8
1685003700000|2023-05-25 08:35:00|8076.9|8061.9|8088.7|8073.7|8091.2|8076.2|8076.9|8061.9|26
1685004000000|2023-05-25 08:40:00|8085.8|8070.8|8084.5|8069.5|8087|8072|8077.3|8062.3|28
1685004300000|2023-05-25 08:45:00|8084.8|8069.8|8087.9|8072.9|8088.2|8073.2|8084.3|8069.3|0
1685004600000|2023-05-25 08:50:00|8088.2|8073.2|8087.2|8072.2|8091.7|8076.7|8086.2|8071.2|14
1685004900000|2023-05-25 08:55:00|8086.7|8071.7|8087.9|8072.9|8088.1|8073.1|8083.7|8068.7|11
1685005200000|2023-05-25 09:00:00|8087.7|8072.7|8089.7|8074.7|8093.9|8078.9|8084.9|8069.9|41
1685005500000|2023-05-25 09:05:00|8089.6|8074.6|8084.4|8069.4|8089.6|8074.6|8077.4|8062.4|156
1685005800000|2023-05-25 09:10:00|8084.6|8069.6|8117.7|8102.7|8122.6|8107.6|8083.3|8068.3|133
1685006100000|2023-05-25 09:15:00|8117.9|8102.9|8130.4|8115.4|8137.4|8122.4|8117.7|8102.7|104
1685006400000|2023-05-25 09:20:00|8130.6|8115.6|8131.2|8116.2|8132.6|8117.6|8122.9|8107.9|52
1685006700000|2023-05-25 09:25:00|8130.7|8115.7|8128.4|8113.4|8133.9|8118.9|8125.7|8110.7|26
1685007000000|2023-05-25 09:30:00|8128.9|8113.9|8127.7|8112.7|8132.4|8117.4|8122.2|8107.2|27
1685007300000|2023-05-25 09:35:00|8132.4|8117.4|8137.8|8122.8|8139.1|8124.1|8131.9|8116.9|32
1685007600000|2023-05-25 09:40:00|8138.1|8123.1|8132.6|8117.6|8138.1|8123.1|8131.6|8116.6|4
1685007900000|2023-05-25 09:45:00|8135.6|8120.6|8135.5|8120.5|8138.3|8123.3|8135|8120|19
1685008200000|2023-05-25 09:50:00|8134.8|8119.8|8129.7|8114.7|8138|8123|8123|8108|24
1685008500000|2023-05-25 09:55:00|8125.2|8110.2|8120.7|8105.7|8125.2|8110.2|8118.2|8103.2|9
1685008800000|2023-05-25 10:00:00|8120.2|8105.2|8108.2|8093.2|8120.2|8105.2|8107.3|8092.3|40
1685009100000|2023-05-25 10:05:00|8104|8089|8111.3|8096.3|8112.3|8097.3|8101.3|8086.3|16
1685009400000|2023-05-25 10:10:00|8111.8|8096.8|8111.1|8096.1|8117.5|8102.5|8110.8|8095.8|2
1685009700000|2023-05-25 10:15:00|8110.6|8095.6|8111.3|8096.3|8116.8|8101.8|8110.3|8095.3|13
1685010000000|2023-05-25 10:20:00|8111.8|8096.8|8124.4|8109.4|8124.4|8109.4|8111.3|8096.3|12
1685010300000|2023-05-25 10:25:00|8124.5|8109.5|8110.5|8095.5|8125|8110|8107.3|8092.3|11
1685010600000|2023-05-25 10:30:00|8110.3|8095.3|8110.3|8095.3|8110.3|8095.3|8107.3|8092.3|1
1685010900000|2023-05-25 10:35:00|8110.2|8095.2|8110|8095|8112.2|8097.2|8108.5|8093.5|3
1685011200000|2023-05-25 10:40:00|8109.5|8094.5|8103|8088|8109.5|8094.5|8102.4|8087.4|39
1685011500000|2023-05-25 10:45:00|8102.4|8087.4|8100.4|8085.4|8106.7|8091.7|8098.9|8083.9|10
1685011800000|2023-05-25 10:50:00|8100.2|8085.2|8107|8092|8107|8092|8098.9|8083.9|16
1685012100000|2023-05-25 10:55:00|8106.7|8091.7|8101.2|8086.2|8106.7|8091.7|8100.8|8085.8|6
1685012400000|2023-05-25 11:00:00|8101.7|8086.7|8090|8075|8101.8|8086.8|8090|8075|39
1685012700000|2023-05-25 11:05:00|8089.8|8074.8|8095.8|8080.8|8095.8|8080.8|8088.3|8073.3|47
1685013000000|2023-05-25 11:10:00|8096.3|8081.3|8105.5|8090.5|8105.5|8090.5|8096|8081|9
1685013300000|2023-05-25 11:15:00|8106.2|8091.2|8118.1|8103.1|8121.8|8106.8|8106.2|8091.2|48
1685013600000|2023-05-25 11:20:00|8117.1|8102.1|8111.1|8096.1|8117.1|8102.1|8109.6|8094.6|22
1685013900000|2023-05-25 11:25:00|8110.8|8095.8|8103.7|8088.7|8114|8099|8103.7|8088.7|31
1685014200000|2023-05-25 11:30:00|8107.8|8092.8|8101.6|8086.6|8110.4|8095.4|8099.8|8084.8|96
1685014500000|2023-05-25 11:35:00|8101.1|8086.1|8107.2|8092.2|8107.2|8092.2|8095.7|8080.7|60
1685014800000|2023-05-25 11:40:00|8106.6|8091.6|8108.5|8093.5|8109|8094|8101.5|8086.5|23
1685015100000|2023-05-25 11:45:00|8108.3|8093.3|8105.3|8090.3|8108.8|8093.8|8104|8089|25
1685015400000|2023-05-25 11:50:00|8107.5|8092.5|8109.8|8094.8|8116|8101|8103.5|8088.5|32
1685015700000|2023-05-25 11:55:00|8107.5|8092.5|8117|8102|8119.2|8104.2|8107.3|8092.3|28
1685016000000|2023-05-25 12:00:00|8117.2|8102.2|8104.2|8089.2|8117.5|8102.5|8103.2|8088.2|120
1685016300000|2023-05-25 12:05:00|8103.7|8088.7|8099.5|8084.5|8106.2|8091.2|8098.5|8083.5|73
1685016600000|2023-05-25 12:10:00|8099.8|8084.8|8102.3|8087.3|8105|8090|8095.3|8080.3|35
1685016900000|2023-05-25 12:15:00|8102|8087|8098.6|8083.6|8104.5|8089.5|8092.1|8077.1|98
1685017200000|2023-05-25 12:20:00|8097.1|8082.1|8092.8|8077.8|8099.1|8084.1|8090.1|8075.1|61
1685017500000|2023-05-25 12:25:00|8092.3|8077.3|8093.4|8078.4|8101.2|8086.2|8091|8076|53
1685017800000|2023-05-25 12:30:00|8098.1|8083.1|8078.6|8063.6|8109.9|8094.9|8069.7|8054.7|381
1685018100000|2023-05-25 12:35:00|8079.4|8064.4|8096.9|8081.9|8099.7|8084.7|8077.4|8062.4|71
1685018400000|2023-05-25 12:40:00|8097.4|8082.4|8092.3|8077.3|8099.5|8084.5|8086.8|8071.8|74
1685018700000|2023-05-25 12:45:00|8092.1|8077.1|8092.6|8077.6|8093.8|8078.8|8084|8069|143
1685019000000|2023-05-25 12:50:00|8092.3|8077.3|8105.5|8090.5|8114.7|8099.7|8092.3|8077.3|118
1685019300000|2023-05-25 12:55:00|8105|8090|8104.4|8089.4|8105.5|8090.5|8099.3|8084.3|73
1685019600000|2023-05-25 13:00:00|8105.9|8090.9|8101.7|8086.7|8105.9|8090.9|8088|8073|71
1685019900000|2023-05-25 13:05:00|8102|8087|8091.1|8076.1|8103.7|8088.7|8090.1|8075.1|59
1685020200000|2023-05-25 13:10:00|8091.3|8076.3|8083|8068|8091.6|8076.6|8082.7|8067.7|121
1685020500000|2023-05-25 13:15:00|8083.4|8068.4|8073.3|8058.3|8085.9|8070.9|8069.2|8054.2|102
1685020800000|2023-05-25 13:20:00|8073.1|8058.1|8063.3|8048.3|8073.9|8058.9|8061|8046|78
1685021100000|2023-05-25 13:25:00|8063.8|8048.8|8070.7|8055.7|8072.5|8057.5|8057.2|8042.2|112
1685021400000|2023-05-25 13:30:00|8070.5|8055.5|8077.5|8062.5|8080.7|8065.7|8062.8|8047.8|208
1685021700000|2023-05-25 13:35:00|8076.8|8061.8|8078.1|8063.1|8086.3|8071.3|8068.1|8053.1|124
1685022000000|2023-05-25 13:40:00|8077.9|8062.9|8075.7|8060.7|8080.2|8065.2|8058.3|8043.3|154
1685022300000|2023-05-25 13:45:00|8075.9|8060.9|8043.2|8028.2|8075.9|8060.9|8042.3|8027.3|253
1685022600000|2023-05-25 13:50:00|8043|8028|8076.1|8061.1|8076.1|8061.1|8041.1|8026.1|135
1685022900000|2023-05-25 13:55:00|8077.6|8062.6|8106.6|8091.6|8108.1|8093.1|8075.6|8060.6|250
1685023200000|2023-05-25 14:00:00|8106.4|8091.4|8110.8|8095.8|8116.5|8101.5|8101.9|8086.9|123
1685023500000|2023-05-25 14:05:00|8111|8096|8107.4|8092.4|8116.8|8101.8|8103.5|8088.5|67
1685023800000|2023-05-25 14:10:00|8107.2|8092.2|8116.7|8101.7|8121.9|8106.9|8100.8|8085.8|209
1685024100000|2023-05-25 14:15:00|8115.7|8100.7|8130.2|8115.2|8130.7|8115.7|8115.7|8100.7|197
1685024400000|2023-05-25 14:20:00|8130.4|8115.4|8119.3|8104.3|8138.8|8123.8|8107|8092|347
1685024700000|2023-05-25 14:25:00|8120|8105|8113.8|8098.8|8126.3|8111.3|8107.2|8092.2|177
1685025000000|2023-05-25 14:30:00|8114|8099|8118|8103|8119.5|8104.5|8096.5|8081.5|222
1685025300000|2023-05-25 14:35:00|8117.7|8102.7|8128.3|8113.3|8130.6|8115.6|8112.4|8097.4|157
1685025600000|2023-05-25 14:40:00|8131.6|8116.6|8133.6|8118.6|8153.2|8138.2|8131.6|8116.6|269
1685025900000|2023-05-25 14:45:00|8133.9|8118.9|8112.8|8097.8|8136.1|8121.1|8105.8|8090.8|176
1685026200000|2023-05-25 14:50:00|8113.3|8098.3|8126.8|8111.8|8128.5|8113.5|8105.1|8090.1|134
1685026500000|2023-05-25 14:55:00|8127|8112|8116.1|8101.1|8128.6|8113.6|8108.2|8093.2|124
1685026800000|2023-05-25 15:00:00|8116.4|8101.4|8107.4|8092.4|8121.1|8106.1|8097.1|8082.1|258
1685027100000|2023-05-25 15:05:00|8106.9|8091.9|8102|8087|8115.1|8100.1|8095.4|8080.4|107
1685027400000|2023-05-25 15:10:00|8103.1|8088.1|8114.6|8099.6|8127.8|8112.8|8102.6|8087.6|143
1685027700000|2023-05-25 15:15:00|8113.7|8098.7|8080|8065|8114.6|8099.6|8078.9|8063.9|208
1685028000000|2023-05-25 15:20:00|8079|8064|8059.8|8044.8|8084.8|8069.8|8059.8|8044.8|234
1685028300000|2023-05-25 15:25:00|8060|8045|8052.6|8037.6|8063.2|8048.2|8034.8|8019.8|455
1685028600000|2023-05-25 15:30:00|8052.3|8037.3|8035.7|8020.7|8065.9|8050.9|8034.5|8019.5|190
1685028900000|2023-05-25 15:35:00|8036|8021|8051.8|8036.8|8053.4|8038.4|8029.5|8014.5|295
1685029200000|2023-05-25 15:40:00|8052.3|8037.3|8037.8|8022.8|8053.6|8038.6|8028.3|8013.3|153
1685029500000|2023-05-25 15:45:00|8037.5|8022.5|8013.9|7998.9|8040.5|8025.5|8013.6|7998.6|140
1685029800000|2023-05-25 15:50:00|8014.1|7999.1|7985.1|7970.1|8021.7|8006.7|7979.8|7964.8|421
1685030100000|2023-05-25 15:55:00|7984.8|7969.8|7961.8|7946.8|7984.8|7969.8|7957.9|7942.9|379
1685030400000|2023-05-25 16:00:00|7960.8|7945.8|7942.1|7927.1|7960.8|7945.8|7923.7|7908.7|530
1685030700000|2023-05-25 16:05:00|7942.6|7927.6|7928.5|7913.5|7943.6|7928.6|7924.6|7909.6|192
1685031000000|2023-05-25 16:10:00|7928.2|7913.2|7926.6|7911.6|7938.7|7923.7|7924.5|7909.5|182
1685031300000|2023-05-25 16:15:00|7926.8|7911.8|7937.6|7922.6|7942.6|7927.6|7924.8|7909.8|286
1685031600000|2023-05-25 16:20:00|7937.8|7922.8|7945.1|7930.1|7955.4|7940.4|7937.8|7922.8|223
1685031900000|2023-05-25 16:25:00|7945.4|7930.4|7931.1|7916.1|7954.1|7939.1|7930.1|7915.1|174
1685032200000|2023-05-25 16:30:00|7930.8|7915.8|7939.3|7924.3|7941|7926|7928.6|7913.6|119
1685032500000|2023-05-25 16:35:00|7939.5|7924.5|7932.9|7917.9|7942.8|7927.8|7932.9|7917.9|167
1685032800000|2023-05-25 16:40:00|7934.1|7919.1|7929.2|7914.2|7940.5|7925.5|7927.9|7912.9|184
1685033100000|2023-05-25 16:45:00|7929.4|7914.4|7932.3|7917.3|7932.3|7917.3|7924.7|7909.7|135
1685033400000|2023-05-25 16:50:00|7933.4|7918.4|7933.8|7918.8|7939.4|7924.4|7928.8|7913.8|152
1685033700000|2023-05-25 16:55:00|7933.5|7918.5|7929.8|7914.8|7934.5|7919.5|7927.1|7912.1|206
1685034000000|2023-05-25 17:00:00|7930.2|7915.2|7932.4|7917.4|7938.2|7923.2|7930|7915|122
1685034300000|2023-05-25 17:05:00|7932.2|7917.2|7934.6|7919.6|7942|7927|7930.6|7915.6|192
1685034600000|2023-05-25 17:10:00|7935.1|7920.1|7941.4|7926.4|7946.4|7931.4|7934.6|7919.6|106
1685034900000|2023-05-25 17:15:00|7941.8|7926.8|7943.4|7928.4|7950.7|7935.7|7940.3|7925.3|152
1685035200000|2023-05-25 17:20:00|7942.9|7927.9|7944.2|7929.2|7952.8|7937.8|7938.9|7923.9|158
1685035500000|2023-05-25 17:25:00|7944|7929|7942.2|7927.2|7947.8|7932.8|7941.5|7926.5|98
1685035800000|2023-05-25 17:30:00|7942|7927|7943.3|7928.3|7943.3|7928.3|7939.1|7924.1|124
1685036100000|2023-05-25 17:35:00|7943|7928|7932.9|7917.9|7943|7928|7932.9|7917.9|186
1685036400000|2023-05-25 17:40:00|7933.4|7918.4|7937.3|7922.3|7937.6|7922.6|7932.9|7917.9|84
1685036700000|2023-05-25 17:45:00|7937.8|7922.8|7933.3|7918.3|7938.5|7923.5|7932.8|7917.8|110
1685037000000|2023-05-25 17:50:00|7933.6|7918.6|7933.3|7918.3|7936.8|7921.8|7927.4|7912.4|287
1685037300000|2023-05-25 17:55:00|7933.8|7918.8|7943.4|7928.4|7950.2|7935.2|7931.3|7916.3|201
1685037600000|2023-05-25 18:00:00|7942.9|7927.9|7940.2|7925.2|7950.5|7935.5|7939.5|7924.5|123
1685037900000|2023-05-25 18:05:00|7939.9|7924.9|7945.7|7930.7|7949.6|7934.6|7936.5|7921.5|235
1685038200000|2023-05-25 18:10:00|7945.4|7930.4|7930|7915|7946.7|7931.7|7930|7915|792
1685038500000|2023-05-25 18:15:00|7930.4|7915.4|7936.9|7921.9|7937.1|7922.1|7927.2|7912.2|200
1685038800000|2023-05-25 18:20:00|7936.6|7921.6|7936.6|7921.6|7936.6|7921.6|7936.6|7921.6|0
1685062800000|2023-05-26 01:00:00|7956.4|7931.4|7952.4|7937.4|7976.3|7961.3|7949.8|7930|156
1685063100000|2023-05-26 01:05:00|7952.2|7937.2|7961|7946|7961.5|7946.5|7951.9|7936.9|19
1685063400000|2023-05-26 01:10:00|7962.3|7947.3|7967.8|7952.8|7969.8|7954.8|7961.3|7946.3|11
1685063700000|2023-05-26 01:15:00|7968.4|7953.4|7964.9|7949.9|7969.8|7954.8|7964.9|7949.9|5
1685064000000|2023-05-26 01:20:00|7963.1|7948.1|7964.5|7949.5|7965.2|7950.2|7960.1|7945.1|5
1685064300000|2023-05-26 01:25:00|7965.2|7950.2|7969.2|7954.2|7969.5|7954.5|7964.7|7949.7|7
1685064600000|2023-05-26 01:30:00|7969|7954|7971.3|7956.3|7972|7957|7966.3|7951.3|10
1685064900000|2023-05-26 01:35:00|7971.5|7956.5|7972.6|7957.6|7974.2|7959.2|7971.5|7956.5|1
1685065200000|2023-05-26 01:40:00|7972.1|7957.1|7972.6|7957.6|7973.2|7958.2|7972.1|7957.1|3
1685065500000|2023-05-26 01:45:00|7974.5|7959.5|7972.8|7957.8|7974.5|7959.5|7972.8|7957.8|4
1685065800000|2023-05-26 01:50:00|7973.1|7958.1|7974.8|7959.8|7976.9|7961.9|7972.1|7957.1|10
1685066100000|2023-05-26 01:55:00|7975.2|7960.2|7979.4|7964.4|7984.2|7969.2|7975.2|7960.2|10
1685066400000|2023-05-26 02:00:00|7980.4|7965.4|7980.9|7965.9|7981.2|7966.2|7979.9|7964.9|0
1685066700000|2023-05-26 02:05:00|7982|7967|7986.5|7971.5|7989.3|7974.3|7982|7967|2
1685067000000|2023-05-26 02:10:00|7986.3|7971.3|7987.7|7972.7|7987.7|7972.7|7984.1|7969.1|5
1685067300000|2023-05-26 02:15:00|7988.6|7973.6|7984|7969|7988.6|7973.6|7982.6|7967.6|5
1685067600000|2023-05-26 02:20:00|7988.5|7973.5|7990.3|7975.3|7990.3|7975.3|7985|7970|4
1685067900000|2023-05-26 02:25:00|7990.7|7975.7|7991.5|7976.5|7992.1|7977.1|7990|7975|3
1685068200000|2023-05-26 02:30:00|7991.1|7976.1|7989.8|7974.8|7991.3|7976.3|7987.5|7972.5|6
1685068500000|2023-05-26 02:35:00|7989.1|7974.1|7989.6|7974.6|7990.1|7975.1|7989.1|7974.1|25
1685068800000|2023-05-26 02:40:00|7990|7975|7988.8|7973.8|7990|7975|7988.8|7973.8|6
1685069100000|2023-05-26 02:45:00|7987.2|7972.2|7990.7|7975.7|7990.7|7975.7|7985.7|7970.7|4
1685069400000|2023-05-26 02:50:00|7990.5|7975.5|8008.1|7993.1|8013.4|7998.4|7989.7|7974.7|22
1685069700000|2023-05-26 02:55:00|8006.3|7991.3|8010.9|7995.9|8011.2|7996.2|8002.4|7987.4|8
1685070000000|2023-05-26 03:00:00|8011.2|7996.2|8019.7|8004.7|8020.4|8005.4|8007.7|7992.7|14
1685070300000|2023-05-26 03:05:00|8021.1|8006.1|8016.7|8001.7|8026.4|8011.4|8016.7|8001.7|9
1685070600000|2023-05-26 03:10:00|8015.9|8000.9|8028.8|8013.8|8028.8|8013.8|8015.9|8000.9|5
1685070900000|2023-05-26 03:15:00|8028.3|8013.3|8025.8|8010.8|8029.8|8014.8|8022.3|8007.3|8
1685071200000|2023-05-26 03:20:00|8025.3|8010.3|8026.2|8011.2|8026.5|8011.5|8025.3|8010.3|1
1685071500000|2023-05-26 03:25:00|8026|8011|8029.1|8014.1|8029.6|8014.6|8025.8|8010.8|10
1685071800000|2023-05-26 03:30:00|8028.6|8013.6|8026.7|8011.7|8028.6|8013.6|8026.2|8011.2|0
1685072100000|2023-05-26 03:35:00|8022.2|8007.2|8012|7997|8022.7|8007.7|8012|7997|6
1685072400000|2023-05-26 03:40:00|8013.9|7998.9|8020.3|8005.3|8020.5|8005.5|8013.9|7998.9|9
1685072700000|2023-05-26 03:45:00|8020.2|8005.2|8015.7|8000.7|8020.5|8005.5|8015.7|8000.7|52
1685073000000|2023-05-26 03:50:00|8016.2|8001.2|8016.2|8001.2|8016.2|8001.2|8016.2|8001.2|0
1685073300000|2023-05-26 03:55:00|8015.9|8000.9|8018.8|8003.8|8019.1|8004.1|8015.9|8000.9|1
1685073600000|2023-05-26 04:00:00|8020|8005|8021.1|8006.1|8021.1|8006.1|8020|8005|5
1685073900000|2023-05-26 04:05:00|8020.3|8005.3|8018.8|8003.8|8020.3|8005.3|8018.3|8003.3|1
1685074200000|2023-05-26 04:10:00|8018.6|8003.6|8017.3|8002.3|8018.6|8003.6|8016.8|8001.8|1
1685074500000|2023-05-26 04:15:00|8017.8|8002.8|8023.4|8008.4|8024.9|8009.9|8017.8|8002.8|9
1685074800000|2023-05-26 04:20:00|8023.6|8008.6|8017.9|8002.9|8023.6|8008.6|8017.9|8002.9|2
1685075100000|2023-05-26 04:25:00|8017.4|8002.4|8017.4|8002.4|8017.4|8002.4|8017.4|8002.4|1
1685075400000|2023-05-26 04:30:00|8017.3|8002.3|8015.2|8000.2|8017.3|8002.3|8013.3|7998.3|2
1685075700000|2023-05-26 04:35:00|8015.4|8000.4|8020.2|8005.2|8020.2|8005.2|8015.2|8000.2|2
1685076000000|2023-05-26 04:40:00|8020.4|8005.4|8031.6|8016.6|8031.6|8016.6|8020.2|8005.2|5
1685076300000|2023-05-26 04:45:00|8030.1|8015.1|8030.8|8015.8|8032.6|8017.6|8030.1|8015.1|3
1685076600000|2023-05-26 04:50:00|8032.8|8017.8|8029.8|8014.8|8032.8|8017.8|8028.8|8013.8|1
1685076900000|2023-05-26 04:55:00|8029.3|8014.3|8023.6|8008.6|8029.5|8014.5|8023.6|8008.6|4
1685077200000|2023-05-26 05:00:00|8024.1|8009.1|8023.6|8008.6|8024.1|8009.1|8023.6|8008.6|0
1685077500000|2023-05-26 05:05:00|8022.1|8007.1|8025.8|8010.8|8025.8|8010.8|8021.8|8006.8|2
1685077800000|2023-05-26 05:10:00|8025.7|8010.7|8027.8|8012.8|8028.1|8013.1|8025.7|8010.7|1
1685078100000|2023-05-26 05:15:00|8027.5|8012.5|8026.4|8011.4|8027.8|8012.8|8026.4|8011.4|16
1685078400000|2023-05-26 05:20:00|8026.1|8011.1|8028.1|8013.1|8028.1|8013.1|8025.9|8010.9|6
1685078700000|2023-05-26 05:25:00|8032.1|8017.1|8031.9|8016.9|8032.6|8017.6|8031.4|8016.4|1
1685079000000|2023-05-26 05:30:00|8032.1|8017.1|8034.8|8019.8|8040.2|8025.2|8032.1|8017.1|20
1685079300000|2023-05-26 05:35:00|8035.4|8020.4|8041.7|8026.7|8044.3|8029.3|8032.3|8017.3|6
1685079600000|2023-05-26 05:40:00|8043.3|8028.3|8041.2|8026.2|8049.6|8034.6|8040.7|8025.7|4
1685079900000|2023-05-26 05:45:00|8040.7|8025.7|8033.9|8018.9|8040.7|8025.7|8032|8017|3
1685080200000|2023-05-26 05:50:00|8033.7|8018.7|8033.2|8018.2|8033.9|8018.9|8030.6|8015.6|2
1685080500000|2023-05-26 05:55:00|8033.4|8018.4|8041.3|8026.3|8041.3|8026.3|8033.2|8018.2|2
1685080800000|2023-05-26 06:00:00|8040.8|8025.8|8037.9|8022.9|8040.8|8025.8|8034.6|8019.6|16
1685081100000|2023-05-26 06:05:00|8038.1|8023.1|8054|8039|8055.8|8040.8|8035.7|8020.7|27
1685081400000|2023-05-26 06:10:00|8054.8|8039.8|8052.9|8037.9|8059.6|8044.6|8049.6|8034.6|4
1685081700000|2023-05-26 06:15:00|8051.3|8036.3|8052.7|8037.7|8052.7|8037.7|8049.9|8034.9|7
1685082000000|2023-05-26 06:20:00|8051.3|8036.3|8057.7|8042.7|8057.7|8042.7|8050.7|8035.7|9
1685082300000|2023-05-26 06:25:00|8059.5|8044.5|8063.9|8048.9|8067.1|8052.1|8058.8|8043.8|31
1685082600000|2023-05-26 06:30:00|8064.4|8049.4|8061.6|8046.6|8067.8|8052.8|8061.1|8046.1|7
1685082900000|2023-05-26 06:35:00|8062.1|8047.1|8057.8|8042.8|8062.1|8047.1|8057.8|8042.8|1
1685083200000|2023-05-26 06:40:00|8058.3|8043.3|8064.4|8049.4|8065.6|8050.6|8058.1|8043.1|7
1685083500000|2023-05-26 06:45:00|8064.9|8049.9|8059.1|8044.1|8064.9|8049.9|8054.9|8039.9|13
1685083800000|2023-05-26 06:50:00|8057.4|8042.4|8054.3|8039.3|8057.4|8042.4|8052.5|8037.5|6
1685084100000|2023-05-26 06:55:00|8054.5|8039.5|8045.3|8030.3|8057|8042|8045.3|8030.3|6
1685084400000|2023-05-26 07:00:00|8045.8|8030.8|8034.5|8019.5|8045.8|8030.8|8024.1|8009.1|55
1685084700000|2023-05-26 07:05:00|8035|8020|8049.7|8034.7|8049.7|8034.7|8033.8|8018.8|16
1685085000000|2023-05-26 07:10:00|8050.3|8035.3|8049.7|8034.7|8054.3|8039.3|8049.7|8034.7|4
1685085300000|2023-05-26 07:15:00|8051.7|8036.7|8042.4|8027.4|8052.4|8037.4|8041.5|8026.5|3
1685085600000|2023-05-26 07:20:00|8042.6|8027.6|8038.2|8023.2|8043.1|8028.1|8034.5|8019.5|4
1685085900000|2023-05-26 07:25:00|8036.1|8021.1|8035.8|8020.8|8039.6|8024.6|8033.9|8018.9|1
1685086200000|2023-05-26 07:30:00|8035.3|8020.3|8034.5|8019.5|8043.4|8028.4|8034.5|8019.5|37
1685086500000|2023-05-26 07:35:00|8034.3|8019.3|8027.9|8012.9|8034.3|8019.3|8027.9|8012.9|32
1685086800000|2023-05-26 07:40:00|8029|8014|8028.8|8013.8|8039|8024|8028|8013|27
1685087100000|2023-05-26 07:45:00|8028.5|8013.5|8023.1|8008.1|8031|8016|8023.1|8008.1|11
1685087400000|2023-05-26 07:50:00|8022.6|8007.6|8013.7|7998.7|8022.6|8007.6|8013.5|7998.5|9
1685087700000|2023-05-26 07:55:00|8013.2|7998.2|8010.6|7995.6|8013.2|7998.2|8010.6|7995.6|6
1685088000000|2023-05-26 08:00:00|8010.8|7995.8|8018.3|8003.3|8018.3|8003.3|8000.3|7985.3|48
1685088300000|2023-05-26 08:05:00|8018.5|8003.5|8016.1|8001.1|8018.5|8003.5|8012.8|7997.8|27
1685088600000|2023-05-26 08:10:00|8017.1|8002.1|8018.9|8003.9|8019.4|8004.4|8016.9|8001.9|3
1685088900000|2023-05-26 08:15:00|8018.6|8003.6|8026.3|8011.3|8032.1|8017.1|8018.1|8003.1|41
1685089200000|2023-05-26 08:20:00|8026.8|8011.8|8024.4|8009.4|8031.6|8016.6|8024.4|8009.4|7
1685089500000|2023-05-26 08:25:00|8023.9|8008.9|8031.8|8016.8|8032.5|8017.5|8023.6|8008.6|9
1685089800000|2023-05-26 08:30:00|8031.3|8016.3|8019|8004|8033.2|8018.2|8019|8004|21
1685090100000|2023-05-26 08:35:00|8020.6|8005.6|8025.3|8010.3|8026.8|8011.8|8020.6|8005.6|55
1685090400000|2023-05-26 08:40:00|8021.1|8006.1|8028.8|8013.8|8029|8014|8019.6|8004.6|10
1685090700000|2023-05-26 08:45:00|8030|8015|8030.5|8015.5|8032.2|8017.2|8029.3|8014.3|2
1685091000000|2023-05-26 08:50:00|8030.3|8015.3|8022.1|8007.1|8031.8|8016.8|8021.1|8006.1|6
1685091300000|2023-05-26 08:55:00|8022.6|8007.6|8019|8004|8022.6|8007.6|8019|8004|0
1685091600000|2023-05-26 09:00:00|8018.8|8003.8|8014.9|7999.9|8021|8006|8014.6|7999.6|24
1685091900000|2023-05-26 09:05:00|8014.8|7999.8|8015.3|8000.3|8015.8|8000.8|8014.8|7999.8|2
1685092200000|2023-05-26 09:10:00|8014.9|7999.9|8014.8|7999.8|8015.3|8000.3|8008.1|7993.1|11
1685092500000|2023-05-26 09:15:00|8015|8000|8012.1|7997.1|8018.5|8003.5|8012.1|7997.1|4
1685092800000|2023-05-26 09:20:00|8011.1|7996.1|8007.5|7992.5|8011.1|7996.1|8007.5|7992.5|0
1685093100000|2023-05-26 09:25:00|8007.3|7992.3|8008|7993|8010.8|7995.8|8007|7992|8
1685093400000|2023-05-26 09:30:00|8007.5|7992.5|8008.7|7993.7|8008.8|7993.8|8003|7988|24
1685093700000|2023-05-26 09:35:00|8009.6|7994.6|8012.8|7997.8|8014.1|7999.1|8009.6|7994.6|2
1685094000000|2023-05-26 09:40:00|8013.6|7998.6|8012.2|7997.2|8013.6|7998.6|8010.4|7995.4|6
1685094300000|2023-05-26 09:45:00|8012|7997|8009.6|7994.6|8012.4|7997.4|8008.9|7993.9|4
1685094600000|2023-05-26 09:50:00|8009.9|7994.9|8011.9|7996.9|8012.6|7997.6|8007.6|7992.6|4
1685094900000|2023-05-26 09:55:00|8011.6|7996.6|8016.5|8001.5|8017.4|8002.4|8008.9|7993.9|33
1685095200000|2023-05-26 10:00:00|8017.2|8002.2|8016.3|8001.3|8017.7|8002.7|8014.6|7999.6|30
1685095500000|2023-05-26 10:05:00|8015.8|8000.8|7992.2|7977.2|8015.8|8000.8|7992.2|7977.2|38
1685095800000|2023-05-26 10:10:00|7991.7|7976.7|7985.1|7970.1|7993.2|7978.2|7983.3|7968.3|12
1685096100000|2023-05-26 10:15:00|7984.8|7969.8|7989.2|7974.2|7989.2|7974.2|7983.3|7968.3|8
1685096400000|2023-05-26 10:20:00|7988.3|7973.3|7989.3|7974.3|7989.3|7974.3|7982.8|7967.8|5
1685096700000|2023-05-26 10:25:00|7989|7974|8001.7|7986.7|8003|7988|7989|7974|8
1685097000000|2023-05-26 10:30:00|8004.2|7989.2|7998.9|7983.9|8012.1|7997.1|7998.9|7983.9|26
1685097300000|2023-05-26 10:35:00|7998.7|7983.7|7998.3|7983.3|8001.7|7986.7|7992.7|7977.7|4
1685097600000|2023-05-26 10:40:00|7999|7984|8001.1|7986.1|8001.1|7986.1|7998.6|7983.6|4
1685097900000|2023-05-26 10:45:00|8001.3|7986.3|8000.8|7985.8|8005.5|7990.5|7996.3|7981.3|15
1685098200000|2023-05-26 10:50:00|8000.5|7985.5|8001.7|7986.7|8005.2|7990.2|7998.5|7983.5|3
1685098500000|2023-05-26 10:55:00|8000.5|7985.5|8001.7|7986.7|8002.5|7987.5|8000|7985|3
1685098800000|2023-05-26 11:00:00|8002|7987|7991.9|7976.9|8004.1|7989.1|7991.9|7976.9|24
1685099100000|2023-05-26 11:05:00|7992.4|7977.4|7996.6|7981.6|7998.4|7983.4|7991.9|7976.9|2
1685099400000|2023-05-26 11:10:00|7997.1|7982.1|7997.6|7982.6|7998.9|7983.9|7996.5|7981.5|8
1685099700000|2023-05-26 11:15:00|7997.1|7982.1|7996.1|7981.1|7997.1|7982.1|7995.6|7980.6|7
1685100000000|2023-05-26 11:20:00|7996.6|7981.6|7999.1|7984.1|8002.2|7987.2|7988.3|7973.3|20
1685100300000|2023-05-26 11:25:00|8000.7|7985.7|7995|7980|8002.2|7987.2|7994|7979|3
1685100600000|2023-05-26 11:30:00|7993.8|7978.8|7984.3|7969.3|7994.8|7979.8|7984.1|7969.1|66
1685100900000|2023-05-26 11:35:00|7984.6|7969.6|7988.5|7973.5|7989|7974|7984.6|7969.6|10
1685101200000|2023-05-26 11:40:00|7989|7974|7987.7|7972.7|7990.6|7975.6|7985.1|7970.1|16
1685101500000|2023-05-26 11:45:00|7988|7973|7990.4|7975.4|7994.4|7979.4|7988|7973|15
1685101800000|2023-05-26 11:50:00|7990.6|7975.6|7999.7|7984.7|7999.7|7984.7|7990.6|7975.6|22
1685102100000|2023-05-26 11:55:00|8000.5|7985.5|8001.3|7986.3|8004.5|7989.5|7996.9|7981.9|36
1685102400000|2023-05-26 12:00:00|8000.2|7985.2|8029.7|8014.7|8034.4|8019.4|7992.4|7977.4|209
1685102700000|2023-05-26 12:05:00|8030.1|8015.1|8019.2|8004.2|8035.9|8020.9|8013|7998|116
1685103000000|2023-05-26 12:10:00|8019.4|8004.4|8009.5|7994.5|8019.9|8004.9|8007.7|7992.7|34
1685103300000|2023-05-26 12:15:00|8009.7|7994.7|8003.5|7988.5|8016|8001|7997.3|7982.3|81
1685103600000|2023-05-26 12:20:00|8003.3|7988.3|8000.2|7985.2|8011|7996|8000.2|7985.2|54
1685103900000|2023-05-26 12:25:00|7999.2|7984.2|7990.3|7975.3|8003.6|7988.6|7990.3|7975.3|88
1685104200000|2023-05-26 12:30:00|7989.9|7974.9|7983|7968|7992.5|7977.5|7974.3|7959.3|239
1685104500000|2023-05-26 12:35:00|7985.3|7970.3|7975.9|7960.9|7985.9|7970.9|7971.4|7956.4|41
1685104800000|2023-05-26 12:40:00|7975.1|7960.1|7973.3|7958.3|7981.1|7966.1|7973.3|7958.3|33
1685105100000|2023-05-26 12:45:00|7973.7|7958.7|7987.1|7972.1|7988.4|7973.4|7967.8|7952.8|46
1685105400000|2023-05-26 12:50:00|7987.6|7972.6|7998.8|7983.8|7999.9|7984.9|7983.2|7968.2|86
1685105700000|2023-05-26 12:55:00|7998.5|7983.5|7989.3|7974.3|8000.8|7985.8|7977.9|7962.9|83
1685106000000|2023-05-26 13:00:00|7989.5|7974.5|7986.4|7971.4|7990|7975|7979.6|7964.6|95
1685106300000|2023-05-26 13:05:00|7989.7|7974.7|7994.2|7979.2|7995.2|7980.2|7986.2|7971.2|66
1685106600000|2023-05-26 13:10:00|7993.2|7978.2|8000.4|7985.4|8016|8001|7993.2|7978.2|120
1685106900000|2023-05-26 13:15:00|8000|7985|7988.7|7973.7|8005.3|7990.3|7988.2|7973.2|62
1685107200000|2023-05-26 13:20:00|7992.2|7977.2|7993|7978|7997.7|7982.7|7989.7|7974.7|34
1685107500000|2023-05-26 13:25:00|7993.5|7978.5|7996.5|7981.5|7996.7|7981.7|7985.6|7970.6|122
1685107800000|2023-05-26 13:30:00|7996.2|7981.2|7971.5|7956.5|7996.5|7981.5|7966.1|7951.1|243
1685108100000|2023-05-26 13:35:00|7970|7955|7994|7979|8003.7|7988.7|7969.7|7954.7|125
1685108400000|2023-05-26 13:40:00|7993|7978|7994.1|7979.1|8007.7|7992.7|7992.5|7977.5|142
1685108700000|2023-05-26 13:45:00|7993.9|7978.9|7995.7|7980.7|8014.6|7999.6|7989.1|7974.1|158
1685109000000|2023-05-26 13:50:00|7996.7|7981.7|7997.7|7982.7|8001.6|7986.6|7987.5|7972.5|148
1685109300000|2023-05-26 13:55:00|7998.4|7983.4|7988|7973|8012.7|7997.7|7987.7|7972.7|135
1685109600000|2023-05-26 14:00:00|7989.5|7974.5|8010.9|7995.9|8011.6|7996.6|7974.6|7959.6|155
1685109900000|2023-05-26 14:05:00|8011.4|7996.4|8045.3|8030.3|8046.1|8031.1|8003|7988|224
1685110200000|2023-05-26 14:10:00|8046.8|8031.8|8032.4|8017.4|8047.3|8032.3|8019.9|8004.9|127
1685110500000|2023-05-26 14:15:00|8032.7|8017.7|8043.6|8028.6|8045.8|8030.8|8031.2|8016.2|120
1685110800000|2023-05-26 14:20:00|8043.4|8028.4|8042.6|8027.6|8049.4|8034.4|8034.7|8019.7|93
1685111100000|2023-05-26 14:25:00|8042.4|8027.4|8044.7|8029.7|8048.1|8033.1|8029.5|8014.5|240
1685111400000|2023-05-26 14:30:00|8046.1|8031.1|8051.9|8036.9|8060.6|8045.6|8031.1|8016.1|359
1685111700000|2023-05-26 14:35:00|8052.2|8037.2|8059.6|8044.6|8074|8059|8049.3|8034.3|359
1685112000000|2023-05-26 14:40:00|8060.1|8045.1|8053.5|8038.5|8063.9|8048.9|8047.5|8032.5|181
1685112300000|2023-05-26 14:45:00|8053.9|8038.9|8070.6|8055.6|8081.1|8066.1|8051.3|8036.3|300
1685112600000|2023-05-26 14:50:00|8069.4|8054.4|8053.9|8038.9|8079.6|8064.6|8053.9|8038.9|183
1685112900000|2023-05-26 14:55:00|8054.4|8039.4|8060.3|8045.3|8063.8|8048.8|8049|8034|188
1685113200000|2023-05-26 15:00:00|8060.1|8045.1|8047.9|8032.9|8077.5|8062.5|8045.6|8030.6|235
1685113500000|2023-05-26 15:05:00|8048.9|8033.9|8066.2|8051.2|8070.8|8055.8|8048.9|8033.9|199
1685113800000|2023-05-26 15:10:00|8065.7|8050.7|8061.9|8046.9|8065.7|8050.7|8056.5|8041.5|151
1685114100000|2023-05-26 15:15:00|8060.4|8045.4|8054|8039|8069.6|8054.6|8052|8037|192
1685114400000|2023-05-26 15:20:00|8053.5|8038.5|8052.8|8037.8|8060.3|8045.3|8046.3|8031.3|276
1685114700000|2023-05-26 15:25:00|8053|8038|8056.3|8041.3|8062.2|8047.2|8046.3|8031.3|156
1685115000000|2023-05-26 15:30:00|8054.8|8039.8|8058.3|8043.3|8068.4|8053.4|8053.8|8038.8|157
1685115300000|2023-05-26 15:35:00|8058|8043|8056.4|8041.4|8066.6|8051.6|8052.7|8037.7|116
1685115600000|2023-05-26 15:40:00|8055.7|8040.7|8057.2|8042.2|8069.1|8054.1|8053.7|8038.7|102
1685115900000|2023-05-26 15:45:00|8056.7|8041.7|8062.5|8047.5|8069.6|8054.6|8050.6|8035.6|175
1685116200000|2023-05-26 15:50:00|8063.2|8048.2|8055.6|8040.6|8066.1|8051.1|8054.6|8039.6|87
1685116500000|2023-05-26 15:55:00|8056.6|8041.6|8053.8|8038.8|8062.8|8047.8|8040.3|8025.3|190
1685116800000|2023-05-26 16:00:00|8054.1|8039.1|8058.4|8043.4|8064.3|8049.3|8052.1|8037.1|159
1685117100000|2023-05-26 16:05:00|8058.7|8043.7|8045.4|8030.4|8068.1|8053.1|8045.4|8030.4|199
1685117400000|2023-05-26 16:10:00|8045.6|8030.6|8048.8|8033.8|8051.1|8036.1|8043.2|8028.2|117
1685117700000|2023-05-26 16:15:00|8048.6|8033.6|8067.2|8052.2|8070.8|8055.8|8047.6|8032.6|333
1685118000000|2023-05-26 16:20:00|8067.4|8052.4|8074|8059|8077.1|8062.1|8066|8051|612
1685118300000|2023-05-26 16:25:00|8075|8060|8093.4|8078.4|8096.3|8081.3|8073.5|8058.5|305
1685118600000|2023-05-26 16:30:00|8093.1|8078.1|8124.9|8109.9|8128.9|8113.9|8087.1|8072.1|275
1685118900000|2023-05-26 16:35:00|8124.7|8109.7|8083.7|8068.7|8125.1|8110.1|8082.3|8067.3|182
1685119200000|2023-05-26 16:40:00|8083.5|8068.5|8099.1|8084.1|8104.8|8089.8|8077.2|8062.2|194
1685119500000|2023-05-26 16:45:00|8098.6|8083.6|8122.9|8107.9|8124.4|8109.4|8095.1|8080.1|411
1685119800000|2023-05-26 16:50:00|8120.9|8105.9|8158.7|8143.7|8170.2|8155.2|8120.9|8105.9|480
1685120100000|2023-05-26 16:55:00|8158.1|8143.1|8160.5|8145.5|8168.3|8153.3|8146.9|8131.9|237
1685120400000|2023-05-26 17:00:00|8161.4|8146.4|8202.3|8187.3|8211.9|8196.9|8153.4|8138.4|358
1685120700000|2023-05-26 17:05:00|8202.5|8187.5|8194.9|8179.9|8206|8191|8192.4|8177.4|792
1685121000000|2023-05-26 17:10:00|8195.3|8180.3|8193|8178|8205.9|8190.9|8181.2|8166.2|432
1685121300000|2023-05-26 17:15:00|8192.3|8177.3|8163.2|8148.2|8196.4|8181.4|8148.5|8133.5|377
1685121600000|2023-05-26 17:20:00|8162.1|8147.1|8164.7|8149.7|8165.2|8150.2|8152.9|8137.9|197
1685121900000|2023-05-26 17:25:00|8162.4|8147.4|8167.7|8152.7|8171.7|8156.7|8152.6|8137.6|238
1685122200000|2023-05-26 17:30:00|8165.5|8150.5|8167.7|8152.7|8179.8|8164.8|8161.4|8146.4|204
1685122500000|2023-05-26 17:35:00|8167.9|8152.9|8166.2|8151.2|8171.7|8156.7|8163.8|8148.8|122
1685122800000|2023-05-26 17:40:00|8165.4|8150.4|8165.6|8150.6|8172.8|8157.8|8153.7|8138.7|220
1685123100000|2023-05-26 17:45:00|8165.4|8150.4|8171.9|8156.9|8175|8160|8165.1|8150.1|203
1685123400000|2023-05-26 17:50:00|8172.4|8157.4|8171.6|8156.6|8176.3|8161.3|8168.5|8153.5|191
1685123700000|2023-05-26 17:55:00|8171.9|8156.9|8193.5|8178.5|8194.3|8179.3|8167.4|8152.4|340
1685124000000|2023-05-26 18:00:00|8193.8|8178.8|8183.7|8168.7|8196.2|8181.2|8180.7|8165.7|332
1685124300000|2023-05-26 18:05:00|8183.4|8168.4|8186.9|8171.9|8194.6|8179.6|8178.4|8163.4|405
1685124600000|2023-05-26 18:10:00|8186.7|8171.7|8178.8|8163.8|8201.8|8186.8|8175.3|8160.3|1257
1685124900000|2023-05-26 18:15:00|8176.3|8161.3|8193|8178|8207.5|8192.5|8169.4|8154.4|1074
1685408400000|2023-05-30 01:00:00|8170.9|8145.9|8142.6|8127.6|8187.5|8172.5|8140.5|8125.5|247
1685408700000|2023-05-30 01:05:00|8141.7|8126.7|8116.4|8101.4|8141.7|8126.7|8110.8|8095.3|54
1685409000000|2023-05-30 01:10:00|8116.1|8101.1|8120.3|8105.3|8120.8|8105.8|8114.3|8099.3|30
1685409300000|2023-05-30 01:15:00|8120.1|8105.1|8119.4|8104.4|8123.1|8108.1|8119.2|8104.2|35
1685409600000|2023-05-30 01:20:00|8117.9|8102.9|8148.2|8133.2|8149.7|8134.7|8117.7|8102.7|35
1685409900000|2023-05-30 01:25:00|8148|8133|8146.9|8131.9|8148|8133|8143.2|8128.2|115
1685410200000|2023-05-30 01:30:00|8145.5|8130.5|8147.3|8132.3|8150|8135|8145|8130|60
1685410500000|2023-05-30 01:35:00|8146.8|8131.8|8145.4|8130.4|8148.5|8133.5|8145.4|8130.4|12
1685410800000|2023-05-30 01:40:00|8145.2|8130.2|8145.8|8130.8|8147.3|8132.3|8144.5|8129.5|3
1685411100000|2023-05-30 01:45:00|8145.7|8130.7|8154.3|8139.3|8155.2|8140.2|8144.7|8129.7|166
1685411400000|2023-05-30 01:50:00|8155.2|8140.2|8146.3|8131.3|8155.7|8140.7|8146.3|8131.3|38
1685411700000|2023-05-30 01:55:00|8144.7|8129.7|8152.3|8137.3|8153.5|8138.5|8144.7|8129.7|17
1685412000000|2023-05-30 02:00:00|8152.7|8137.7|8161|8146|8161.9|8146.9|8152.5|8137.5|4
1685412300000|2023-05-30 02:05:00|8160.6|8145.6|8165.7|8150.7|8169.8|8154.8|8160.5|8145.5|15
1685412600000|2023-05-30 02:10:00|8163|8148|8166|8151|8167.7|8152.7|8162.7|8147.7|11
1685412900000|2023-05-30 02:15:00|8168.1|8153.1|8170.9|8155.9|8170.9|8155.9|8167.1|8152.1|5
1685413200000|2023-05-30 02:20:00|8169.4|8154.4|8185.6|8170.6|8190.3|8175.3|8167.5|8152.5|17
1685413500000|2023-05-30 02:25:00|8182.9|8167.9|8186.4|8171.4|8190.5|8175.5|8177.6|8162.6|20
1685413800000|2023-05-30 02:30:00|8186.8|8171.8|8177.2|8162.2|8186.8|8171.8|8176.8|8161.8|17
1685414100000|2023-05-30 02:35:00|8177.4|8162.4|8174.9|8159.9|8181.1|8166.1|8174.9|8159.9|4
1685414400000|2023-05-30 02:40:00|8172.9|8157.9|8163.3|8148.3|8172.9|8157.9|8162.6|8147.6|15
1685414700000|2023-05-30 02:45:00|8163|8148|8156.2|8141.2|8163|8148|8155.8|8140.8|7
1685415000000|2023-05-30 02:50:00|8156.4|8141.4|8156.7|8141.7|8157.7|8142.7|8155.3|8140.3|3
1685415300000|2023-05-30 02:55:00|8155.8|8140.8|8147.6|8132.6|8155.8|8140.8|8145.5|8130.5|8
1685415600000|2023-05-30 03:00:00|8147.8|8132.8|8139|8124|8149.1|8134.1|8139|8124|22
1685415900000|2023-05-30 03:05:00|8138.4|8123.4|8136.9|8121.9|8141.2|8126.2|8136.7|8121.7|69
1685416200000|2023-05-30 03:10:00|8135.7|8120.7|8134.6|8119.6|8139.9|8124.9|8133.8|8118.8|19
1685416500000|2023-05-30 03:15:00|8134.4|8119.4|8127.9|8112.9|8137.9|8122.9|8126.8|8111.8|36
1685416800000|2023-05-30 03:20:00|8127.6|8112.6|8126.6|8111.6|8131.6|8116.6|8123.6|8108.6|12
1685417100000|2023-05-30 03:25:00|8126.3|8111.3|8120.2|8105.2|8127.4|8112.4|8119.8|8104.8|4
1685417400000|2023-05-30 03:30:00|8121.2|8106.2|8119.6|8104.6|8121.2|8106.2|8116.5|8101.5|22
1685417700000|2023-05-30 03:35:00|8119.3|8104.3|8124.1|8109.1|8124.4|8109.4|8119.3|8104.3|2
1685418000000|2023-05-30 03:40:00|8124.4|8109.4|8120.7|8105.7|8124.4|8109.4|8116.3|8101.3|9
1685418300000|2023-05-30 03:45:00|8120.5|8105.5|8106.9|8091.9|8120.7|8105.7|8106.7|8091.7|45
1685418600000|2023-05-30 03:50:00|8105.4|8090.4|8098.8|8083.8|8106.8|8091.8|8098.5|8083.5|36
1685418900000|2023-05-30 03:55:00|8098.6|8083.6|8103.1|8088.1|8103.1|8088.1|8096.8|8081.8|3
1685419200000|2023-05-30 04:00:00|8103.4|8088.4|8100.5|8085.5|8103.9|8088.9|8100|8085|1
1685419500000|2023-05-30 04:05:00|8100.3|8085.3|8096.6|8081.6|8101.5|8086.5|8096.6|8081.6|15
1685419800000|2023-05-30 04:10:00|8095.4|8080.4|8099.2|8084.2|8099.8|8084.8|8095.3|8080.3|10
1685420100000|2023-05-30 04:15:00|8099.4|8084.4|8099.1|8084.1|8099.6|8084.6|8099.1|8084.1|1
1685420400000|2023-05-30 04:20:00|8098.9|8083.9|8098.5|8083.5|8098.9|8083.9|8096.3|8081.3|4
1685420700000|2023-05-30 04:25:00|8099.3|8084.3|8095.4|8080.4|8099.6|8084.6|8095|8080|6
1685421000000|2023-05-30 04:30:00|8095.1|8080.1|8088.7|8073.7|8097.1|8082.1|8088.7|8073.7|4
1685421300000|2023-05-30 04:35:00|8089.1|8074.1|8091.8|8076.8|8092.3|8077.3|8087.7|8072.7|3
1685421600000|2023-05-30 04:40:00|8092.1|8077.1|8092.1|8077.1|8092.6|8077.6|8092.1|8077.1|0
1685421900000|2023-05-30 04:45:00|8093.4|8078.4|8097.1|8082.1|8097.1|8082.1|8092.5|8077.5|11
1685422200000|2023-05-30 04:50:00|8095.9|8080.9|8094.3|8079.3|8095.9|8080.9|8093.4|8078.4|4
1685422500000|2023-05-30 04:55:00|8093.5|8078.5|8091.4|8076.4|8093.5|8078.5|8090.1|8075.1|2
1685422800000|2023-05-30 05:00:00|8091.2|8076.2|8087.9|8072.9|8091.2|8076.2|8086.2|8071.2|3
1685423100000|2023-05-30 05:05:00|8088.3|8073.3|8090.4|8075.4|8090.8|8075.8|8088.3|8073.3|0
1685423400000|2023-05-30 05:10:00|8090.6|8075.6|8091.6|8076.6|8092.3|8077.3|8090.6|8075.6|4
1685423700000|2023-05-30 05:15:00|8092.8|8077.8|8090.9|8075.9|8092.8|8077.8|8088.4|8073.4|8
1685424000000|2023-05-30 05:20:00|8090.6|8075.6|8084.4|8069.4|8090.6|8075.6|8083.9|8068.9|9
1685424300000|2023-05-30 05:25:00|8085.4|8070.4|8087|8072|8087.2|8072.2|8084.8|8069.8|3
1685424600000|2023-05-30 05:30:00|8087.2|8072.2|8085.6|8070.6|8087.6|8072.6|8081.6|8066.6|13
1685424900000|2023-05-30 05:35:00|8085|8070|8088|8073|8095.2|8080.2|8082.1|8067.1|15
1685425200000|2023-05-30 05:40:00|8087|8072|8090.7|8075.7|8092.1|8077.1|8086.4|8071.4|5
1685425500000|2023-05-30 05:45:00|8090.2|8075.2|8094.4|8079.4|8095.2|8080.2|8089|8074|5
1685425800000|2023-05-30 05:50:00|8095.6|8080.6|8098|8083|8100.9|8085.9|8094.4|8079.4|33
1685426100000|2023-05-30 05:55:00|8098.3|8083.3|8090.1|8075.1|8101|8086|8087.2|8072.2|16
1685426400000|2023-05-30 06:00:00|8089.9|8074.9|8117.1|8102.1|8117.1|8102.1|8088.6|8073.6|41
1685426700000|2023-05-30 06:05:00|8117.3|8102.3|8121.4|8106.4|8125.3|8110.3|8107|8092|11
1685427000000|2023-05-30 06:10:00|8123.9|8108.9|8132.7|8117.7|8132.7|8117.7|8119.4|8104.4|9
1685427300000|2023-05-30 06:15:00|8134.7|8119.7|8133|8118|8141.2|8126.2|8133|8118|6
1685427600000|2023-05-30 06:20:00|8132.5|8117.5|8138.3|8123.3|8141.1|8126.1|8132.5|8117.5|15
1685427900000|2023-05-30 06:25:00|8134.2|8119.2|8133.6|8118.6|8134.2|8119.2|8128.3|8113.3|3
1685428200000|2023-05-30 06:30:00|8133.8|8118.8|8151|8136|8153.2|8138.2|8133.8|8118.8|25
1685428500000|2023-05-30 06:35:00|8150.8|8135.8|8150.8|8135.8|8153|8138|8143.2|8128.2|9
1685428800000|2023-05-30 06:40:00|8151.2|8136.2|8141.6|8126.6|8151.9|8136.9|8139.9|8124.9|5
1685429100000|2023-05-30 06:45:00|8142.1|8127.1|8150.5|8135.5|8150.8|8135.8|8140.7|8125.7|3
1685429400000|2023-05-30 06:50:00|8149.9|8134.9|8151.6|8136.6|8158.2|8143.2|8145.2|8130.2|13
1685429700000|2023-05-30 06:55:00|8151.8|8136.8|8156.8|8141.8|8158.2|8143.2|8151.8|8136.8|3
1685430000000|2023-05-30 07:00:00|8157|8142|8127|8112|8157|8142|8124.5|8109.5|22
1685430300000|2023-05-30 07:05:00|8126.6|8111.6|8138.4|8123.4|8143.4|8128.4|8125.5|8110.5|6
1685430600000|2023-05-30 07:10:00|8137.8|8122.8|8128.5|8113.5|8137.8|8122.8|8124.5|8109.5|6
1685430900000|2023-05-30 07:15:00|8127.9|8112.9|8130.6|8115.6|8138.7|8123.7|8127.9|8112.9|1
1685431200000|2023-05-30 07:20:00|8129.5|8114.5|8128.9|8113.9|8130|8115|8125.3|8110.3|3
1685431500000|2023-05-30 07:25:00|8128.4|8113.4|8133.9|8118.9|8134.4|8119.4|8124.7|8109.7|1
1685431800000|2023-05-30 07:30:00|8134.1|8119.1|8118.1|8103.1|8134.4|8119.4|8115.1|8100.1|69
1685432100000|2023-05-30 07:35:00|8119.4|8104.4|8122.1|8107.1|8127.7|8112.7|8119.4|8104.4|7
1685432400000|2023-05-30 07:40:00|8122.8|8107.8|8141.4|8126.4|8141.6|8126.6|8122.8|8107.8|12
1685432700000|2023-05-30 07:45:00|8141.1|8126.1|8156.1|8141.1|8156.1|8141.1|8140.6|8125.6|12
1685433000000|2023-05-30 07:50:00|8155.7|8140.7|8144.9|8129.9|8160.5|8145.5|8143.9|8128.9|40
1685433300000|2023-05-30 07:55:00|8144.4|8129.4|8158.8|8143.8|8158.8|8143.8|8144.4|8129.4|9
1685433600000|2023-05-30 08:00:00|8159.8|8144.8|8156.1|8141.1|8160.8|8145.8|8153|8138|46
1685433900000|2023-05-30 08:05:00|8155.8|8140.8|8211.4|8196.4|8212.4|8197.4|8154.6|8139.6|308
1685434200000|2023-05-30 08:10:00|8210.5|8195.5|8189.4|8174.4|8222.8|8207.8|8188|8173|158
1685434500000|2023-05-30 08:15:00|8189.3|8174.3|8179.4|8164.4|8189.3|8174.3|8176.9|8161.9|31
1685434800000|2023-05-30 08:20:00|8178.5|8163.5|8191.4|8176.4|8192.7|8177.7|8177.2|8162.2|89
1685435100000|2023-05-30 08:25:00|8191.1|8176.1|8195.6|8180.6|8199.1|8184.1|8186.5|8171.5|63
1685435400000|2023-05-30 08:30:00|8195.4|8180.4|8204.3|8189.3|8215.3|8200.3|8188.2|8173.2|89
1685435700000|2023-05-30 08:35:00|8206.7|8191.7|8210.3|8195.3|8215.4|8200.4|8206|8191|32
1685436000000|2023-05-30 08:40:00|8210.6|8195.6|8199.1|8184.1|8213.9|8198.9|8198.4|8183.4|63
1685436300000|2023-05-30 08:45:00|8198.5|8183.5|8198.2|8183.2|8198.5|8183.5|8190.8|8175.8|20
1685436600000|2023-05-30 08:50:00|8198.4|8183.4|8194.5|8179.5|8198.4|8183.4|8194|8179|31
1685436900000|2023-05-30 08:55:00|8195.5|8180.5|8219.8|8204.8|8219.8|8204.8|8189.1|8174.1|97
1685437200000|2023-05-30 09:00:00|8219.6|8204.6|8223.3|8208.3|8234.9|8219.9|8218.4|8203.4|94
1685437500000|2023-05-30 09:05:00|8222.9|8207.9|8220.5|8205.5|8223|8208|8218.5|8203.5|55
1685437800000|2023-05-30 09:10:00|8221.1|8206.1|8241.6|8226.6|8241.6|8226.6|8215.2|8200.2|67
1685438100000|2023-05-30 09:15:00|8241.2|8226.2|8242.8|8227.8|8247|8232|8235.1|8220.1|33
1685438400000|2023-05-30 09:20:00|8241.6|8226.6|8257.2|8242.2|8257.4|8242.4|8239.8|8224.8|70
1685438700000|2023-05-30 09:25:00|8257.6|8242.6|8245.1|8230.1|8263.1|8248.1|8244.5|8229.5|22
1685439000000|2023-05-30 09:30:00|8248.5|8233.5|8254.8|8239.8|8254.9|8239.9|8248.5|8233.5|22
1685439300000|2023-05-30 09:35:00|8255.4|8240.4|8247.8|8232.8|8264.9|8249.9|8247.8|8232.8|26
1685439600000|2023-05-30 09:40:00|8247.4|8232.4|8253.1|8238.1|8254.7|8239.7|8245|8230|13
1685439900000|2023-05-30 09:45:00|8253.5|8238.5|8264.7|8249.7|8264.9|8249.9|8253.5|8238.5|11
1685440200000|2023-05-30 09:50:00|8263.8|8248.8|8274.9|8259.9|8275.5|8260.5|8260.5|8245.5|31
1685440500000|2023-05-30 09:55:00|8275.1|8260.1|8268.5|8253.5|8275.6|8260.6|8260.9|8245.9|39
1685440800000|2023-05-30 10:00:00|8269.3|8254.3|8284.8|8269.8|8287|8272|8267.6|8252.6|56
1685441100000|2023-05-30 10:05:00|8284.4|8269.4|8291.7|8276.7|8299|8284|8284.4|8269.4|171
1685441400000|2023-05-30 10:10:00|8292.6|8277.6|8297.2|8282.2|8302|8287|8286|8271|117
1685441700000|2023-05-30 10:15:00|8296.9|8281.9|8290.9|8275.9|8298.8|8283.8|8287.7|8272.7|43
1685442000000|2023-05-30 10:20:00|8291.2|8276.2|8292.9|8277.9|8295.8|8280.8|8288|8273|46
1685442300000|2023-05-30 10:25:00|8293.1|8278.1|8310.7|8295.7|8311.5|8296.5|8291.4|8276.4|195
1685442600000|2023-05-30 10:30:00|8310.1|8295.1|8324.1|8309.1|8325.9|8310.9|8308.6|8293.6|162
1685442900000|2023-05-30 10:35:00|8323.9|8308.9|8296.7|8281.7|8324.9|8309.9|8296.7|8281.7|180
1685443200000|2023-05-30 10:40:00|8295.8|8280.8|8291.4|8276.4|8300.1|8285.1|8284.5|8269.5|172
1685443500000|2023-05-30 10:45:00|8291.1|8276.1|8312.9|8297.9|8316.9|8301.9|8291.1|8276.1|52
1685443800000|2023-05-30 10:50:00|8313.5|8298.5|8310.1|8295.1|8316.6|8301.6|8309.6|8294.6|163
1685444100000|2023-05-30 10:55:00|8310.8|8295.8|8309.4|8294.4|8312.6|8297.6|8294|8279|59
1685444400000|2023-05-30 11:00:00|8308.7|8293.7|8308.6|8293.6|8313.4|8298.4|8306|8291|39
1685444700000|2023-05-30 11:05:00|8311.4|8296.4|8304.7|8289.7|8312.3|8297.3|8303.7|8288.7|104
1685445000000|2023-05-30 11:10:00|8307|8292|8291.8|8276.8|8307|8292|8290.8|8275.8|74
1685445300000|2023-05-30 11:15:00|8293.3|8278.3|8298.6|8283.6|8300.5|8285.5|8289.3|8274.3|167
1685445600000|2023-05-30 11:20:00|8298.5|8283.5|8290.3|8275.3|8298.5|8283.5|8288|8273|146
1685445900000|2023-05-30 11:25:00|8290.6|8275.6|8286.1|8271.1|8290.6|8275.6|8281.9|8266.9|47
1685446200000|2023-05-30 11:30:00|8287.8|8272.8|8292.4|8277.4|8294.4|8279.4|8285.4|8270.4|12
1685446500000|2023-05-30 11:35:00|8292.5|8277.5|8287.1|8272.1|8298.8|8283.8|8287|8272|48
1685446800000|2023-05-30 11:40:00|8286.9|8271.9|8290.3|8275.3|8293.1|8278.1|8278.5|8263.5|27
1685447100000|2023-05-30 11:45:00|8290.6|8275.6|8288.7|8273.7|8292.1|8277.1|8286.4|8271.4|8
1685447400000|2023-05-30 11:50:00|8288.3|8273.3|8286.4|8271.4|8288.8|8273.8|8285.2|8270.2|14
1685447700000|2023-05-30 11:55:00|8286|8271|8289.6|8274.6|8290.9|8275.9|8283.4|8268.4|38
1685448000000|2023-05-30 12:00:00|8289.4|8274.4|8286.1|8271.1|8295.2|8280.2|8285.6|8270.6|134
1685448300000|2023-05-30 12:05:00|8285.9|8270.9|8255.9|8240.9|8287.2|8272.2|8251.2|8236.2|130
1685448600000|2023-05-30 12:10:00|8257.5|8242.5|8255.4|8240.4|8263.9|8248.9|8250.9|8235.9|108
1685448900000|2023-05-30 12:15:00|8256.6|8241.6|8265|8250|8274.9|8259.9|8256.6|8241.6|133
1685449200000|2023-05-30 12:20:00|8264.5|8249.5|8262.1|8247.1|8268.4|8253.4|8260.3|8245.3|65
1685449500000|2023-05-30 12:25:00|8258.1|8243.1|8232.4|8217.4|8262.9|8247.9|8231.9|8216.9|162
1685449800000|2023-05-30 12:30:00|8232.9|8217.9|8247.2|8232.2|8252.5|8237.5|8232.1|8217.1|100
1685450100000|2023-05-30 12:35:00|8246.6|8231.6|8249.8|8234.8|8253.6|8238.6|8242.7|8227.7|182
1685450400000|2023-05-30 12:40:00|8249.7|8234.7|8256.9|8241.9|8261.2|8246.2|8248.6|8233.6|181
1685450700000|2023-05-30 12:45:00|8257.1|8242.1|8248.3|8233.3|8257.1|8242.1|8242.5|8227.5|88
1685451000000|2023-05-30 12:50:00|8248.5|8233.5|8245.8|8230.8|8249.5|8234.5|8236.2|8221.2|60
1685451300000|2023-05-30 12:55:00|8246|8231|8253.7|8238.7|8255.7|8240.7|8241.6|8226.6|85
1685451600000|2023-05-30 13:00:00|8252.8|8237.8|8253.8|8238.8|8253.8|8238.8|8243.3|8228.3|190
1685451900000|2023-05-30 13:05:00|8253.6|8238.6|8270.9|8255.9|8272.4|8257.4|8247|8232|196
1685452200000|2023-05-30 13:10:00|8271.1|8256.1|8259|8244|8272.2|8257.2|8251|8236|118
1685452500000|2023-05-30 13:15:00|8259.4|8244.4|8247|8232|8261.8|8246.8|8243.6|8228.6|172
1685452800000|2023-05-30 13:20:00|8247.3|8232.3|8252|8237|8256.9|8241.9|8245|8230|150
1685453100000|2023-05-30 13:25:00|8251.2|8236.2|8245.6|8230.6|8255.6|8240.6|8245.6|8230.6|105
1685453400000|2023-05-30 13:30:00|8245.9|8230.9|8218.4|8203.4|8246.4|8231.4|8214|8199|275
1685453700000|2023-05-30 13:35:00|8219.4|8204.4|8225|8210|8229.6|8214.6|8217.2|8202.2|257
1685454000000|2023-05-30 13:40:00|8225.2|8210.2|8210.5|8195.5|8228.5|8213.5|8208.8|8193.8|333
1685454300000|2023-05-30 13:45:00|8210.6|8195.6|8192.7|8177.7|8220.3|8205.3|8189.6|8174.6|343
1685454600000|2023-05-30 13:50:00|8192.2|8177.2|8171.4|8156.4|8197.4|8182.4|8160.3|8145.3|367
1685454900000|2023-05-30 13:55:00|8171.1|8156.1|8157.7|8142.7|8176.5|8161.5|8156.1|8141.1|325
1685455200000|2023-05-30 14:00:00|8158|8143|8157.2|8142.2|8175.4|8160.4|8150.5|8135.5|305
1685455500000|2023-05-30 14:05:00|8157.8|8142.8|8173.6|8158.6|8173.8|8158.8|8141.2|8126.2|157
1685455800000|2023-05-30 14:10:00|8173.7|8158.7|8152.9|8137.9|8180.8|8165.8|8145.9|8130.9|169
1685456100000|2023-05-30 14:15:00|8153.1|8138.1|8178.9|8163.9|8178.9|8163.9|8147.5|8132.5|150
1685456400000|2023-05-30 14:20:00|8178.6|8163.6|8185.5|8170.5|8195.9|8180.9|8176.4|8161.4|144
1685456700000|2023-05-30 14:25:00|8185.7|8170.7|8235.2|8220.2|8235.2|8220.2|8184.7|8169.7|253
1685457000000|2023-05-30 14:30:00|8235.5|8220.5|8217.5|8202.5|8252.6|8237.6|8191.2|8176.2|382
1685457300000|2023-05-30 14:35:00|8216.1|8201.1|8229.8|8214.8|8249|8234|8203.2|8188.2|287
1685457600000|2023-05-30 14:40:00|8231.8|8216.8|8200.8|8185.8|8231.8|8216.8|8200.6|8185.6|225
1685457900000|2023-05-30 14:45:00|8201.1|8186.1|8206.9|8191.9|8213.4|8198.4|8190.8|8175.8|152
1685458200000|2023-05-30 14:50:00|8207.2|8192.2|8232.9|8217.9|8242.8|8227.8|8203.9|8188.9|122
1685458500000|2023-05-30 14:55:00|8233.1|8218.1|8226.1|8211.1|8238|8223|8218.6|8203.6|101
1685458800000|2023-05-30 15:00:00|8225.1|8210.1|8236.2|8221.2|8236.4|8221.4|8206.6|8191.6|233
1685459100000|2023-05-30 15:05:00|8235.9|8220.9|8220.8|8205.8|8238.2|8223.2|8217.3|8202.3|149
1685459400000|2023-05-30 15:10:00|8221.1|8206.1|8225.6|8210.6|8227.7|8212.7|8208.8|8193.8|104
1685459700000|2023-05-30 15:15:00|8226.1|8211.1|8222.3|8207.3|8226.3|8211.3|8217.8|8202.8|96
1685460000000|2023-05-30 15:20:00|8221.8|8206.8|8229.4|8214.4|8231.3|8216.3|8211.7|8196.7|199
1685460300000|2023-05-30 15:25:00|8230.8|8215.8|8228.5|8213.5|8233.4|8218.4|8226|8211|144
1685460600000|2023-05-30 15:30:00|8229|8214|8203.9|8188.9|8230.6|8215.6|8198.2|8183.2|186
1685460900000|2023-05-30 15:35:00|8203.8|8188.8|8195.5|8180.5|8213.1|8198.1|8190.3|8175.3|90
1685461200000|2023-05-30 15:40:00|8193.3|8178.3|8179.9|8164.9|8202|8187|8177|8162|153
1685461500000|2023-05-30 15:45:00|8180.2|8165.2|8179.9|8164.9|8186.7|8171.7|8174.2|8159.2|127
1685461800000|2023-05-30 15:50:00|8179.2|8164.2|8184.3|8169.3|8185.2|8170.2|8174.6|8159.6|102
1685462100000|2023-05-30 15:55:00|8184.1|8169.1|8186.5|8171.5|8195|8180|8179.5|8164.5|82
1685462400000|2023-05-30 16:00:00|8187.5|8172.5|8175.6|8160.6|8193.2|8178.2|8174.3|8159.3|103
1685462700000|2023-05-30 16:05:00|8175.1|8160.1|8158.1|8143.1|8182.2|8167.2|8154.6|8139.6|221
1685463000000|2023-05-30 16:10:00|8158.7|8143.7|8189.1|8174.1|8217|8202|8158.7|8143.7|292
1685463300000|2023-05-30 16:15:00|8188.6|8173.6|8196.2|8181.2|8201.3|8186.3|8182|8167|103
1685463600000|2023-05-30 16:20:00|8196.8|8181.8|8186.1|8171.1|8196.8|8181.8|8181.2|8166.2|100
1685463900000|2023-05-30 16:25:00|8186.3|8171.3|8181.6|8166.6|8186.8|8171.8|8173.4|8158.4|200
1685464200000|2023-05-30 16:30:00|8182|8167|8188.1|8173.1|8189.8|8174.8|8176.9|8161.9|93
1685464500000|2023-05-30 16:35:00|8187.2|8172.2|8196.5|8181.5|8198.9|8183.9|8183.8|8168.8|113
1685464800000|2023-05-30 16:40:00|8195.9|8180.9|8194.4|8179.4|8196.4|8181.4|8186.7|8171.7|75
1685465100000|2023-05-30 16:45:00|8194.8|8179.8|8192.3|8177.3|8195.4|8180.4|8186.8|8171.8|111
1685465400000|2023-05-30 16:50:00|8195.4|8180.4|8194.1|8179.1|8197.7|8182.7|8186.3|8171.3|90
1685465700000|2023-05-30 16:55:00|8193.3|8178.3|8188.6|8173.6|8194.4|8179.4|8185.4|8170.4|90
1685466000000|2023-05-30 17:00:00|8187.6|8172.6|8185|8170|8192|8177|8181.4|8166.4|125
1685466300000|2023-05-30 17:05:00|8188.2|8173.2|8184.7|8169.7|8188.2|8173.2|8181.4|8166.4|124
1685466600000|2023-05-30 17:10:00|8184.4|8169.4|8172.9|8157.9|8184.4|8169.4|8169.1|8154.1|96
1685466900000|2023-05-30 17:15:00|8172.7|8157.7|8171.5|8156.5|8173.1|8158.1|8158|8143|152
1685467200000|2023-05-30 17:20:00|8171.1|8156.1|8172.7|8157.7|8174.9|8159.9|8165.5|8150.5|72
1685467500000|2023-05-30 17:25:00|8172.9|8157.9|8164.4|8149.4|8175.1|8160.1|8160.1|8145.1|76
1685467800000|2023-05-30 17:30:00|8165.1|8150.1|8196.4|8181.4|8197|8182|8164.3|8149.3|175
1685468100000|2023-05-30 17:35:00|8196.2|8181.2|8183.6|8168.6|8196.8|8181.8|8178.9|8163.9|115
1685468400000|2023-05-30 17:40:00|8184.1|8169.1|8179.9|8164.9|8185.2|8170.2|8177.6|8162.6|54
1685468700000|2023-05-30 17:45:00|8179.6|8164.6|8174.7|8159.7|8183.9|8168.9|8173.2|8158.2|146
1685469000000|2023-05-30 17:50:00|8174|8159|8166.1|8151.1|8177.8|8162.8|8163.3|8148.3|91
1685469300000|2023-05-30 17:55:00|8166.4|8151.4|8156.4|8141.4|8167.8|8152.8|8155.1|8140.1|101
1685469600000|2023-05-30 18:00:00|8156.7|8141.7|8165.6|8150.6|8180.3|8165.3|8155.7|8140.7|167
1685469900000|2023-05-30 18:05:00|8165.2|8150.2|8155.3|8140.3|8165.2|8150.2|8145|8130|376
1685470200000|2023-05-30 18:10:00|8155.6|8140.6|8176|8161|8181.9|8166.9|8146.4|8131.4|1105
1685470500000|2023-05-30 18:15:00|8176.2|8161.2|8189.1|8174.1|8191.6|8176.6|8172.2|8157.2|381
1685494800000|2023-05-31 01:00:00|8173.4|8158.4|8155.9|8130.9|8205.6|8178.7|8155.6|8130.6|38
1685495100000|2023-05-31 01:05:00|8149.6|8134.6|8147.7|8132.7|8149.8|8134.8|8147.7|8132.7|2
1685495400000|2023-05-31 01:10:00|8148.2|8133.2|8146|8131|8149.4|8133.8|8142.5|8124.4|4
1685495700000|2023-05-31 01:15:00|8146.3|8131.3|8149|8134|8150|8134.3|8144.5|8124|1
1685496000000|2023-05-31 01:20:00|8149.2|8134.2|8148.4|8133.4|8149.2|8134.2|8148.4|8133.4|0
1685496300000|2023-05-31 01:25:00|8148.9|8133.9|8154.7|8139.7|8162.4|8147.4|8148|8133|19
1685496600000|2023-05-31 01:30:00|8154.5|8139.5|8145.1|8130.1|8160.4|8145.4|8140|8125|4
1685497200000|2023-05-31 01:40:00|8146.1|8131.1|8137.1|8122.1|8146.4|8131.4|8137.1|8122.1|8
1685497500000|2023-05-31 01:45:00|8138.2|8123.2|8145.6|8130.6|8146.6|8131.6|8137.9|8122.9|0
1685497800000|2023-05-31 01:50:00|8145.5|8130.5|8164.7|8149.7|8164.7|8149.7|8145.5|8130.5|5
1685498100000|2023-05-31 01:55:00|8160.5|8145.5|8153.9|8138.9|8161.1|8146.1|8153.9|8138.9|9
1685498700000|2023-05-31 02:05:00|8152.7|8137.7|8137.7|8122.7|8152.7|8137.7|8137.7|8122.7|4
1685499000000|2023-05-31 02:10:00|8137.4|8122.4|8133.8|8118.8|8141.7|8122.7|8133.8|8114.7|1
1685499300000|2023-05-31 02:15:00|8133.6|8118.6|8127.8|8112.8|8133.6|8118.6|8127.8|8112.8|2
1685499600000|2023-05-31 02:20:00|8127.5|8112.5|8127.7|8112.7|8127.7|8112.7|8127.4|8112.4|0
1685499900000|2023-05-31 02:25:00|8127.1|8112.1|8124.6|8109.6|8127.7|8112.7|8124.6|8109.6|0
1685500200000|2023-05-31 02:30:00|8125.7|8110.7|8126.5|8111.5|8126.5|8111.5|8125.7|8110.7|0
1685500500000|2023-05-31 02:35:00|8126.2|8111.2|8126.2|8111.2|8126.5|8111.5|8126.2|8111.2|0
1685500800000|2023-05-31 02:40:00|8123.4|8108.4|8121.7|8106.7|8123.4|8108.4|8121.1|8106.1|2
1685501100000|2023-05-31 02:45:00|8122|8107|8116.2|8101.2|8122.3|8107.3|8116|8101|7
1685501400000|2023-05-31 02:50:00|8116|8101|8109.6|8094.6|8116|8101|8108.3|8093.3|9
1685501700000|2023-05-31 02:55:00|8107.7|8092.7|8109.7|8094.7|8112|8097|8105.6|8090.6|2
1685502000000|2023-05-31 03:00:00|8109.6|8094.6|8107.2|8092.2|8109.6|8094.6|8104.6|8089.6|40
1685502300000|2023-05-31 03:05:00|8107.4|8092.4|8104.2|8089.2|8115.1|8100.1|8101|8086|25
1685502600000|2023-05-31 03:10:00|8103.8|8088.8|8103.1|8088.1|8105.5|8090.5|8101.2|8086.2|10
1685502900000|2023-05-31 03:15:00|8102.4|8087.4|8103.7|8088.7|8103.7|8088.7|8101.5|8086.5|0
1685503200000|2023-05-31 03:20:00|8102.6|8087.6|8103.9|8088.9|8103.9|8088.9|8097.9|8082.9|6
1685503500000|2023-05-31 03:25:00|8103.6|8088.6|8104.7|8089.7|8104.7|8089.7|8103.6|8088.6|0
1685503800000|2023-05-31 03:30:00|8105|8090|8103.7|8088.7|8107|8092|8103.7|8088.7|2
1685504100000|2023-05-31 03:35:00|8104.3|8089.3|8106.2|8091.2|8106.2|8091.2|8103.7|8088.7|0
1685504400000|2023-05-31 03:40:00|8105.1|8090.1|8104.8|8089.8|8105.1|8090.1|8104.1|8089.1|0
1685504700000|2023-05-31 03:45:00|8104.6|8089.6|8104.6|8089.6|8105.3|8090.3|8103.9|8088.9|0
1685505000000|2023-05-31 03:50:00|8104.9|8089.9|8099.7|8084.7|8104.9|8089.9|8099.7|8084.7|0
1685505300000|2023-05-31 03:55:00|8098.8|8083.8|8098.8|8083.8|8098.8|8083.8|8098.8|8083.8|0
1685505600000|2023-05-31 04:00:00|8098.2|8083.2|8097.2|8082.2|8098.8|8083.8|8097|8082|0
1685505900000|2023-05-31 04:05:00|8097.1|8082.1|8097.1|8082.1|8098.1|8083.1|8097.1|8082.1|1
1685506200000|2023-05-31 04:10:00|8098.4|8083.4|8110|8095|8110|8095|8098|8083|1
1685506500000|2023-05-31 04:15:00|8110.4|8095.4|8115.3|8100.3|8115.8|8100.8|8110.4|8095.4|0
1685506800000|2023-05-31 04:20:00|8115.5|8100.5|8120.3|8105.3|8120.6|8105.6|8115.5|8100.5|1
1685507100000|2023-05-31 04:25:00|8119.8|8104.8|8126.2|8111.2|8126.5|8111.5|8119.8|8104.8|1
1685507400000|2023-05-31 04:30:00|8126.5|8111.5|8128.7|8113.7|8134.4|8117.9|8126.5|8109.4|0
1685507700000|2023-05-31 04:35:00|8128.3|8113.3|8128.3|8113.3|8128.3|8113.3|8128.3|8113.3|0
1685508000000|2023-05-31 04:40:00|8127.5|8112.5|8127.2|8112.2|8127.5|8112.5|8127.2|8112.2|6
1685508300000|2023-05-31 04:45:00|8127.1|8112.1|8127.1|8112.1|8127.1|8112.1|8127.1|8112.1|0
1685508900000|2023-05-31 04:55:00|8126|8111|8124.1|8109.1|8126|8111|8124.1|8109.1|0
1685509200000|2023-05-31 05:00:00|8122|8107|8123.3|8108.3|8123.3|8108.3|8122|8107|3
1685509500000|2023-05-31 05:05:00|8123|8108|8123.9|8108.9|8125.8|8110.8|8122.9|8107.9|2
1685510100000|2023-05-31 05:15:00|8123.8|8108.8|8121.9|8106.9|8123.8|8108.8|8121.9|8106.9|1
1685510400000|2023-05-31 05:20:00|8121.3|8106.3|8121|8106|8121.5|8106.5|8121|8106|0
1685510700000|2023-05-31 05:25:00|8113.9|8098.9|8105.2|8090.2|8116.3|8101.3|8105.2|8090.2|10
1685511000000|2023-05-31 05:30:00|8104.9|8089.9|8107.5|8082.5|8107.5|8089.9|8104.9|8081.6|1
1685511300000|2023-05-31 05:35:00|8107.2|8082.2|8101.8|8086.8|8107.5|8087|8100.5|8081.2|0
1685511600000|2023-05-31 05:40:00|8102.4|8087.4|8101.1|8086.1|8102.7|8087.7|8100.5|8085.5|0
1685511900000|2023-05-31 05:45:00|8101.4|8086.4|8101.6|8086.6|8102.5|8087.5|8100.2|8085.2|0
1685512200000|2023-05-31 05:50:00|8102.1|8087.1|8126.7|8111.7|8126.7|8111.7|8102.1|8087.1|4
1685512500000|2023-05-31 05:55:00|8127.3|8112.3|8129.8|8114.8|8131.7|8116.7|8126.6|8111.6|2
1685512800000|2023-05-31 06:00:00|8129.4|8114.4|8120.6|8105.6|8129.4|8114.4|8120.6|8105.6|3
1685513100000|2023-05-31 06:05:00|8120.3|8105.3|8121.1|8106.1|8121.1|8106.1|8120.3|8105.3|0
1685513400000|2023-05-31 06:10:00|8122.6|8107.6|8124|8109|8124|8109|8119.8|8104.8|3
1685513700000|2023-05-31 06:15:00|8125.5|8110.5|8124.1|8109.1|8129.8|8114.8|8123.8|8108.8|4
1685514000000|2023-05-31 06:20:00|8123.8|8108.8|8121.3|8106.3|8124.4|8109.4|8121.3|8106.3|0
1685514300000|2023-05-31 06:25:00|8126.6|8111.6|8126.3|8111.3|8129.2|8114.2|8126.3|8111.3|18
1685514600000|2023-05-31 06:30:00|8126.5|8111.5|8137|8122|8137|8122|8126.1|8111.1|7
1685514900000|2023-05-31 06:35:00|8136.5|8121.5|8137.2|8122.2|8137.2|8122.2|8136.2|8121.2|0
1685515200000|2023-05-31 06:40:00|8141.6|8126.6|8137|8122|8143.8|8128.8|8134.2|8119.2|39
1685515500000|2023-05-31 06:45:00|8137.3|8122.3|8137.3|8122.3|8137.3|8122.3|8137.3|8122.3|0
1685515800000|2023-05-31 06:50:00|8137.8|8122.8|8138.8|8123.8|8139.3|8124.3|8136.8|8121.8|0
1685516100000|2023-05-31 06:55:00|8138.6|8123.6|8141.4|8126.4|8141.4|8126.4|8135.3|8120.3|9
1685516400000|2023-05-31 07:00:00|8141|8126|8131.7|8116.7|8141|8126|8131.6|8116.6|3
1685516700000|2023-05-31 07:05:00|8131.5|8116.5|8138.1|8123.1|8138.7|8123.7|8131.5|8116.5|4
1685517000000|2023-05-31 07:10:00|8137.5|8122.5|8137|8122|8137.8|8122.8|8136.6|8121.6|0
1685517300000|2023-05-31 07:15:00|8137.2|8122.2|8140.4|8125.4|8141.3|8126.3|8136.7|8121.7|2
1685517600000|2023-05-31 07:20:00|8141.2|8126.2|8134.8|8119.8|8141.6|8126.6|8128.6|8113.6|3
1685517900000|2023-05-31 07:25:00|8135.5|8120.5|8150.8|8135.8|8150.8|8135.8|8135.5|8120.5|15
1685518200000|2023-05-31 07:30:00|8151.1|8136.1|8148.6|8133.6|8151.4|8136.4|8145.9|8130.9|7
1685518500000|2023-05-31 07:35:00|8148.9|8133.9|8146.8|8131.8|8148.9|8133.9|8145.9|8130.9|1
1685518800000|2023-05-31 07:40:00|8145.9|8130.9|8142.4|8127.4|8146.2|8131.2|8142.4|8127.4|1
1685519100000|2023-05-31 07:45:00|8137.9|8122.9|8132.8|8117.8|8137.9|8122.9|8131.2|8116.2|2
1685519400000|2023-05-31 07:50:00|8133.8|8118.8|8124.7|8109.7|8133.8|8118.8|8121.3|8106.3|11
1685519700000|2023-05-31 07:55:00|8124.1|8109.1|8119.9|8104.9|8125.3|8110.3|8119.9|8104.9|2
1685520000000|2023-05-31 08:00:00|8119.4|8104.4|8115.7|8100.7|8119.4|8104.4|8112.9|8097.9|5
1685520300000|2023-05-31 08:05:00|8115.5|8100.5|8120.2|8105.2|8120.2|8105.2|8114.8|8099.8|1
1685520600000|2023-05-31 08:10:00|8119.9|8104.9|8118.9|8103.9|8119.9|8104.9|8118.3|8103.3|0
1685520900000|2023-05-31 08:15:00|8118.8|8103.8|8131.3|8116.3|8131.3|8116.3|8118.5|8103.5|8
1685521200000|2023-05-31 08:20:00|8131.1|8116.1|8132.7|8117.7|8132.7|8117.7|8131.1|8116.1|2
1685521500000|2023-05-31 08:25:00|8145.1|8130.1|8125.7|8110.7|8150.3|8135.3|8125.7|8110.7|17
1685521800000|2023-05-31 08:30:00|8125.4|8110.4|8121|8106|8125.4|8110.4|8116.2|8101.2|6
1685522100000|2023-05-31 08:35:00|8120.7|8105.7|8117.3|8102.3|8123.3|8108.3|8113.1|8098.1|21
1685522400000|2023-05-31 08:40:00|8116.4|8101.4|8115.8|8100.8|8117.4|8102.4|8115.2|8100.2|0
1685522700000|2023-05-31 08:45:00|8115.6|8100.6|8116.9|8101.9|8117.4|8102.4|8106.6|8091.6|16
1685523000000|2023-05-31 08:50:00|8117.3|8102.3|8117.5|8102.5|8117.9|8102.9|8116.6|8101.6|1
1685523300000|2023-05-31 08:55:00|8117.2|8102.2|8123.4|8108.4|8123.4|8108.4|8116.9|8101.9|2
1685523600000|2023-05-31 09:00:00|8123.7|8108.7|8130.2|8115.2|8138.6|8123.6|8123.7|8108.7|14
1685523900000|2023-05-31 09:05:00|8129.9|8114.9|8139.4|8124.4|8140.4|8125.4|8129.9|8114.9|3
1685524200000|2023-05-31 09:10:00|8132.3|8117.3|8133.4|8118.4|8136.4|8121.4|8132.3|8117.3|8
1685524500000|2023-05-31 09:15:00|8134.7|8119.7|8136.2|8121.2|8146.7|8131.7|8128.5|8113.5|27
1685524800000|2023-05-31 09:20:00|8135.3|8120.3|8126.3|8111.3|8135.5|8120.5|8125.6|8110.6|2
1685525100000|2023-05-31 09:25:00|8125.7|8110.7|8128.9|8113.9|8129.6|8114.6|8125.7|8110.7|3
1685525400000|2023-05-31 09:30:00|8129.2|8114.2|8126.3|8111.3|8132.7|8117.7|8126|8111|7
1685525700000|2023-05-31 09:35:00|8126.1|8111.1|8125.1|8110.1|8127.9|8112.9|8122.9|8107.9|20
1685526000000|2023-05-31 09:40:00|8124.9|8109.9|8130.2|8115.2|8130.2|8115.2|8122.8|8107.8|7
1685526300000|2023-05-31 09:45:00|8129.9|8114.9|8125.2|8110.2|8129.9|8114.9|8124.3|8109.3|23
1685526600000|2023-05-31 09:50:00|8127.7|8112.7|8122.4|8107.4|8127.9|8112.9|8122.4|8107.4|4
1685526900000|2023-05-31 09:55:00|8121.5|8106.5|8114|8099|8121.9|8106.9|8108.9|8093.9|55
1685527200000|2023-05-31 10:00:00|8113.8|8098.8|8121.7|8106.7|8122.2|8107.2|8113.8|8098.8|9
1685527500000|2023-05-31 10:05:00|8116.8|8101.8|8111.7|8096.7|8116.8|8101.8|8111.7|8096.7|16
1685527800000|2023-05-31 10:10:00|8111.9|8096.9|8103.3|8088.3|8112.1|8097.1|8102.3|8087.3|20
1685528100000|2023-05-31 10:15:00|8103.1|8088.1|8093.7|8078.7|8108.1|8093.1|8093.1|8078.1|26
1685528400000|2023-05-31 10:20:00|8094|8079|8092.3|8077.3|8094|8079|8088.7|8073.7|27
1685528700000|2023-05-31 10:25:00|8092|8077|8083.3|8068.3|8092.7|8077.7|8081.9|8066.9|98
1685529000000|2023-05-31 10:30:00|8082.4|8067.4|8085.1|8070.1|8085.1|8070.1|8080.4|8065.4|15
1685529300000|2023-05-31 10:35:00|8084.5|8069.5|8086.3|8071.3|8086.8|8071.8|8081.7|8066.7|5
1685529600000|2023-05-31 10:40:00|8086.7|8071.7|8086.9|8071.9|8087.7|8072.7|8084|8069|9
1685529900000|2023-05-31 10:45:00|8086.4|8071.4|8079|8064|8087.4|8072.4|8077.1|8062.1|61
1685530200000|2023-05-31 10:50:00|8081.6|8066.6|8045.9|8030.9|8082|8067|8043.5|8028.5|144
1685530500000|2023-05-31 10:55:00|8047.2|8032.2|8042.6|8027.6|8051.7|8036.7|8042.1|8027.1|70
1685530800000|2023-05-31 11:00:00|8042.8|8027.8|8047.4|8032.4|8054|8039|8042.4|8027.4|26
1685531100000|2023-05-31 11:05:00|8047.9|8032.9|8071.4|8056.4|8072.5|8057.5|8047.9|8032.9|21
1685531400000|2023-05-31 11:10:00|8072|8057|8082.4|8067.4|8082.9|8067.9|8070.4|8055.4|35
1685531700000|2023-05-31 11:15:00|8082.3|8067.3|8089|8074|8092.4|8077.4|8080.7|8065.7|24
1685532000000|2023-05-31 11:20:00|8087.3|8072.3|8087.5|8072.5|8088.5|8073.5|8084.8|8069.8|1
1685532300000|2023-05-31 11:25:00|8087.7|8072.7|8081.7|8066.7|8088.7|8073.7|8081.4|8066.4|26
1685532600000|2023-05-31 11:30:00|8081.2|8066.2|8078.3|8063.3|8081.2|8066.2|8067.8|8052.8|34
1685532900000|2023-05-31 11:35:00|8078.7|8063.7|8075.3|8060.3|8082|8067|8075.3|8060.3|10
1685533200000|2023-05-31 11:40:00|8079.4|8064.4|8060.8|8045.8|8079.4|8064.4|8060.8|8045.8|52
1685533500000|2023-05-31 11:45:00|8060.5|8045.5|8065.1|8050.1|8065.1|8050.1|8057.2|8042.2|28
1685533800000|2023-05-31 11:50:00|8064.8|8049.8|8058.7|8043.7|8066|8051|8057.7|8042.7|116
1685534100000|2023-05-31 11:55:00|8058.3|8043.3|8058|8043|8065.9|8050.9|8056.4|8041.4|23
1685534400000|2023-05-31 12:00:00|8057.8|8042.8|8059|8044|8065|8050|8050.7|8035.7|65
1685534700000|2023-05-31 12:05:00|8058.2|8043.2|8057.5|8042.5|8061.3|8046.3|8050.8|8035.8|44
1685535000000|2023-05-31 12:10:00|8058.5|8043.5|8078.5|8063.5|8079.9|8064.9|8058.5|8043.5|146
1685535300000|2023-05-31 12:15:00|8079.1|8064.1|8081.1|8066.1|8085.7|8070.7|8069|8054|132
1685535600000|2023-05-31 12:20:00|8081.2|8066.2|8068.2|8053.2|8085.9|8070.9|8067.2|8052.2|97
1685535900000|2023-05-31 12:25:00|8067.4|8052.4|8085|8070|8085|8070|8065.3|8050.3|102
1685536200000|2023-05-31 12:30:00|8086.6|8071.6|8098.2|8083.2|8098.5|8083.5|8082.3|8067.3|88
1685536500000|2023-05-31 12:35:00|8098.8|8083.8|8086.4|8071.4|8099.6|8084.6|8085.8|8070.8|29
1685536800000|2023-05-31 12:40:00|8086.2|8071.2|8080.5|8065.5|8090.6|8075.6|8079.7|8064.7|57
1685537100000|2023-05-31 12:45:00|8080|8065|8084.2|8069.2|8089.3|8074.3|8080|8065|60
1685537400000|2023-05-31 12:50:00|8084.6|8069.6|8089.7|8074.7|8093.7|8078.7|8078.3|8063.3|28
1685537700000|2023-05-31 12:55:00|8090.1|8075.1|8086.4|8071.4|8094.3|8079.3|8086.4|8071.4|30
1685538000000|2023-05-31 13:00:00|8085.8|8070.8|8085|8070|8099.3|8084.3|8078.2|8063.2|104
1685538300000|2023-05-31 13:05:00|8085.3|8070.3|8101.9|8086.9|8111.4|8096.4|8083.7|8068.7|105
1685538600000|2023-05-31 13:10:00|8102.3|8087.3|8115.4|8100.4|8129.4|8114.4|8100|8085|109
1685538900000|2023-05-31 13:15:00|8117.2|8102.2|8106.1|8091.1|8117.2|8102.2|8099.5|8084.5|131
1685539200000|2023-05-31 13:20:00|8107.2|8092.2|8097.9|8082.9|8108.6|8093.6|8095|8080|135
1685539500000|2023-05-31 13:25:00|8098.2|8083.2|8133.6|8118.6|8133.6|8118.6|8095.7|8080.7|100
1685539800000|2023-05-31 13:30:00|8134|8119|8124.2|8109.2|8150.1|8135.1|8115.9|8100.9|298
1685540100000|2023-05-31 13:35:00|8126.9|8111.9|8146.6|8131.6|8148.7|8133.7|8108.4|8093.4|260
1685540400000|2023-05-31 13:40:00|8146.8|8131.8|8150.5|8135.5|8159.7|8144.7|8137.9|8122.9|143
1685540700000|2023-05-31 13:45:00|8152.1|8137.1|8114.2|8099.2|8152.1|8137.1|8107.5|8092.5|260
1685541000000|2023-05-31 13:50:00|8114.8|8099.8|8117.1|8102.1|8125.1|8110.1|8111.7|8096.7|149
1685541300000|2023-05-31 13:55:00|8116.8|8101.8|8104.8|8089.8|8120.7|8105.7|8104.8|8089.8|120
1685541600000|2023-05-31 14:00:00|8104.6|8089.6|8107.2|8092.2|8107.2|8092.2|8073.8|8058.8|269
1685541900000|2023-05-31 14:05:00|8108.8|8093.8|8100|8085|8117.5|8102.5|8092.8|8077.8|211
1685542200000|2023-05-31 14:10:00|8100.2|8085.2|8115.4|8100.4|8127.6|8112.6|8100.2|8085.2|141
1685542500000|2023-05-31 14:15:00|8114.4|8099.4|8094.3|8079.3|8121.6|8106.6|8091.3|8076.3|177
1685542800000|2023-05-31 14:20:00|8094|8079|8084.3|8069.3|8097.9|8082.9|8078.8|8063.8|205
1685543100000|2023-05-31 14:25:00|8085|8070|8099.5|8084.5|8099.5|8084.5|8080|8065|97
1685543400000|2023-05-31 14:30:00|8101.6|8086.6|8146.3|8131.3|8154.3|8139.3|8097.7|8082.7|288
1685543700000|2023-05-31 14:35:00|8146.7|8131.7|8120.4|8105.4|8148.1|8133.1|8112.4|8097.4|185
1685544000000|2023-05-31 14:40:00|8123.8|8108.8|8129|8114|8136.1|8121.1|8110.2|8095.2|374
1685544300000|2023-05-31 14:45:00|8128.7|8113.7|8123.2|8108.2|8138.9|8123.9|8119|8104|120
1685544600000|2023-05-31 14:50:00|8123.3|8108.3|8117.5|8102.5|8128.7|8113.7|8111.6|8096.6|143
1685544900000|2023-05-31 14:55:00|8117|8102|8120.2|8105.2|8132.1|8117.1|8116.1|8101.1|181
1685545200000|2023-05-31 15:00:00|8120.6|8105.6|8120.5|8105.5|8132.9|8117.9|8112.7|8097.7|139
1685545500000|2023-05-31 15:05:00|8120.2|8105.2|8115|8100|8126.9|8111.9|8112.9|8097.9|137
1685545800000|2023-05-31 15:10:00|8113.5|8098.5|8097.1|8082.1|8113.8|8098.8|8097.1|8082.1|143
1685546100000|2023-05-31 15:15:00|8097.3|8082.3|8100.7|8085.7|8108.7|8093.7|8095.9|8080.9|103
1685546400000|2023-05-31 15:20:00|8101.1|8086.1|8092.8|8077.8|8106.6|8091.6|8092.8|8077.8|128
1685546700000|2023-05-31 15:25:00|8092.3|8077.3|8101|8086|8102.2|8087.2|8091|8076|116
1685547000000|2023-05-31 15:30:00|8100.8|8085.8|8110.8|8095.8|8112.5|8097.5|8099.8|8084.8|138
1685547300000|2023-05-31 15:35:00|8109.8|8094.8|8124.2|8109.2|8132.5|8117.5|8106.1|8091.1|105
1685547600000|2023-05-31 15:40:00|8124.7|8109.7|8125.8|8110.8|8137.4|8122.4|8116.4|8101.4|78
1685547900000|2023-05-31 15:45:00|8125.4|8110.4|8122.7|8107.7|8133.4|8118.4|8121.7|8106.7|94
1685548200000|2023-05-31 15:50:00|8122.9|8107.9|8113|8098|8123.9|8108.9|8108.2|8093.2|90
1685548500000|2023-05-31 15:55:00|8113.7|8098.7|8107|8092|8116.6|8101.6|8102.5|8087.5|82
1685548800000|2023-05-31 16:00:00|8107.2|8092.2|8100.6|8085.6|8107.7|8092.7|8097|8082|133
1685549100000|2023-05-31 16:05:00|8099.9|8084.9|8097.7|8082.7|8100.4|8085.4|8091.3|8076.3|94
1685549400000|2023-05-31 16:10:00|8098.2|8083.2|8092.9|8077.9|8099|8084|8090.6|8075.6|69
1685549700000|2023-05-31 16:15:00|8093.3|8078.3|8100.4|8085.4|8111.5|8096.5|8093.3|8078.3|175
1685550000000|2023-05-31 16:20:00|8099.9|8084.9|8104.6|8089.6|8111.8|8096.8|8099.9|8084.9|82
1685550300000|2023-05-31 16:25:00|8105|8090|8096.6|8081.6|8105.2|8090.2|8093.4|8078.4|82
1685550600000|2023-05-31 16:30:00|8096.9|8081.9|8089.5|8074.5|8097.3|8082.3|8085.9|8070.9|155
1685550900000|2023-05-31 16:35:00|8091.2|8076.2|8081|8066|8091.3|8076.3|8080.5|8065.5|206
1685551200000|2023-05-31 16:40:00|8080.8|8065.8|8087.8|8072.8|8091.6|8076.6|8080.5|8065.5|77
1685551500000|2023-05-31 16:45:00|8088.3|8073.3|8085.2|8070.2|8089.3|8074.3|8081.8|8066.8|93
1685551800000|2023-05-31 16:50:00|8084.9|8069.9|8085.9|8070.9|8088.9|8073.9|8078.9|8063.9|71
1685552100000|2023-05-31 16:55:00|8090.2|8075.2|8080.2|8065.2|8092.2|8077.2|8080|8065|55
1685552400000|2023-05-31 17:00:00|8081.2|8066.2|8086|8071|8089|8074|8073.6|8058.6|134
1685552700000|2023-05-31 17:05:00|8085.7|8070.7|8095.3|8080.3|8096.8|8081.8|8081.8|8066.8|70
1685553000000|2023-05-31 17:10:00|8094.9|8079.9|8090.1|8075.1|8099.2|8084.2|8090.1|8075.1|105
1685553300000|2023-05-31 17:15:00|8090.5|8075.5|8082.4|8067.4|8097.3|8082.3|8080.7|8065.7|115
1685553600000|2023-05-31 17:20:00|8081.9|8066.9|8083.7|8068.7|8085.2|8070.2|8078.2|8063.2|72
1685553900000|2023-05-31 17:25:00|8084.7|8069.7|8083.8|8068.8|8088.5|8073.5|8078.7|8063.7|87
1685554200000|2023-05-31 17:30:00|8083.5|8068.5|8077.8|8062.8|8083.5|8068.5|8077.5|8062.5|51
1685554500000|2023-05-31 17:35:00|8078.1|8063.1|8091.1|8076.1|8091.3|8076.3|8073.6|8058.6|108
1685554800000|2023-05-31 17:40:00|8090.8|8075.8|8087.8|8072.8|8101.5|8086.5|8087.8|8072.8|81
1685555100000|2023-05-31 17:45:00|8088.1|8073.1|8076.4|8061.4|8088.6|8073.6|8074.8|8059.8|126
1685555400000|2023-05-31 17:50:00|8075.9|8060.9|8079.2|8064.2|8081.8|8066.8|8075.4|8060.4|148
1685555700000|2023-05-31 17:55:00|8079.3|8064.3|8096|8081|8099.2|8084.2|8079.3|8064.3|223
1685556000000|2023-05-31 18:00:00|8095.6|8080.6|8095.9|8080.9|8102.3|8087.3|8093.5|8078.5|295
1685556300000|2023-05-31 18:05:00|8096.6|8081.6|8098.1|8083.1|8100.3|8085.3|8091|8076|311
1685556600000|2023-05-31 18:10:00|8097.1|8082.1|8102.9|8087.9|8109.2|8094.2|8090.1|8075.1|1216
1685556900000|2023-05-31 18:15:00|8102.1|8087.1|8106.8|8091.8|8116.1|8101.1|8100.8|8085.8|321
1685581200000|2023-06-01 01:00:00|8128.1|8113.1|8118.6|8103.6|8131.3|8116.3|8115.5|8098.8|86
1685581500000|2023-06-01 01:05:00|8120.6|8105.6|8131.4|8116.4|8135.4|8116.6|8120.6|8105.6|15
1685581800000|2023-06-01 01:10:00|8131|8116|8134.2|8119.2|8138.7|8120.4|8128.8|8113.4|4
1685582100000|2023-06-01 01:15:00|8134.1|8119.1|8137.3|8122.3|8140.3|8125.3|8130.6|8115.6|20
1685582400000|2023-06-01 01:20:00|8137.6|8122.6|8138.5|8123.5|8138.5|8123.5|8136.8|8121.8|2
1685582700000|2023-06-01 01:25:00|8138.3|8123.3|8134.2|8119.2|8138.6|8123.6|8133.2|8118.2|6
1685583000000|2023-06-01 01:30:00|8135.1|8120.1|8134.1|8119.1|8135.2|8120.2|8133.9|8118.9|3
1685583300000|2023-06-01 01:35:00|8136.4|8121.4|8132.6|8117.6|8137.2|8122.2|8132.5|8117.5|17
1685583600000|2023-06-01 01:40:00|8132.3|8117.3|8134|8119|8134|8119|8131.4|8116.4|9
1685583900000|2023-06-01 01:45:00|8133.8|8118.8|8141.9|8126.9|8141.9|8126.9|8133.8|8118.8|6
1685584200000|2023-06-01 01:50:00|8141.2|8126.2|8146|8131|8146|8131|8140.4|8125.4|25
1685584500000|2023-06-01 01:55:00|8146.2|8131.2|8146|8131|8146.2|8131.2|8146|8131|6
1685584800000|2023-06-01 02:00:00|8151.4|8136.4|8149.7|8134.7|8152|8137|8148.8|8133.8|1
1685585100000|2023-06-01 02:05:00|8149.4|8134.4|8152.3|8137.3|8152.3|8137.3|8148.7|8133.7|15
1685585400000|2023-06-01 02:10:00|8152.4|8137.4|8149.6|8134.6|8152.9|8137.9|8149.6|8134.6|6
1685585700000|2023-06-01 02:15:00|8149.1|8134.1|8147|8132|8149.1|8134.1|8147|8132|47
1685586000000|2023-06-01 02:20:00|8146.5|8131.5|8146.2|8131.2|8146.5|8131.5|8146.2|8131.2|0
1685586300000|2023-06-01 02:25:00|8147.6|8132.6|8146.1|8131.1|8147.6|8132.6|8145.6|8130.6|11
1685586600000|2023-06-01 02:30:00|8146.6|8131.6|8148.8|8133.8|8149.5|8134.5|8146.6|8131.6|26
1685586900000|2023-06-01 02:35:00|8147.9|8132.9|8145.5|8130.5|8147.9|8132.9|8144.4|8129.4|2
1685587200000|2023-06-01 02:40:00|8144.8|8129.8|8146|8131|8146|8131|8144.8|8129.8|1
1685587500000|2023-06-01 02:45:00|8146.3|8131.3|8159.7|8144.7|8159.7|8144.7|8145.6|8130.6|17
1685587800000|2023-06-01 02:50:00|8157.5|8142.5|8145.5|8130.5|8159.5|8144.5|8144.2|8129.2|7
1685588100000|2023-06-01 02:55:00|8145.1|8130.1|8170.3|8155.3|8170.3|8155.3|8144.8|8129.8|9
1685588400000|2023-06-01 03:00:00|8170.6|8155.6|8176.9|8161.9|8182.3|8167.3|8170.6|8155.6|6
1685588700000|2023-06-01 03:05:00|8177|8162|8184.5|8169.5|8185.8|8170.8|8169.7|8154.7|4
1685589000000|2023-06-01 03:10:00|8185.4|8170.4|8189.2|8174.2|8191.5|8176.5|8181|8166|4
1685589300000|2023-06-01 03:15:00|8190.1|8175.1|8194.2|8179.2|8194.5|8179.5|8189.4|8174.4|3
1685589600000|2023-06-01 03:20:00|8194.5|8179.5|8198.1|8183.1|8202.8|8187.8|8194.5|8179.5|5
1685589900000|2023-06-01 03:25:00|8197.8|8182.8|8200.4|8185.4|8202.5|8187.5|8197.3|8182.3|6
1685590200000|2023-06-01 03:30:00|8200.7|8185.7|8204.4|8189.4|8208.6|8193.6|8199.2|8184.2|20
1685590500000|2023-06-01 03:35:00|8205.7|8190.7|8208.8|8193.8|8210.7|8195.7|8205.7|8190.7|32
1685590800000|2023-06-01 03:40:00|8210.7|8195.7|8207.4|8192.4|8210.7|8195.7|8206.7|8191.7|3
1685591100000|2023-06-01 03:45:00|8207.1|8192.1|8203.8|8188.8|8207.1|8192.1|8203.8|8188.8|25
1685591400000|2023-06-01 03:50:00|8204.1|8189.1|8209|8194|8209.6|8194.6|8203.8|8188.8|56
1685591700000|2023-06-01 03:55:00|8210.1|8195.1|8207.2|8192.2|8214|8199|8206.9|8191.9|71
1685592000000|2023-06-01 04:00:00|8206.7|8191.7|8205.2|8190.2|8206.9|8191.9|8204.7|8189.7|3
1685592300000|2023-06-01 04:05:00|8205.4|8190.4|8206.2|8191.2|8209.4|8194.4|8204.8|8189.8|3
1685592600000|2023-06-01 04:10:00|8208.9|8193.9|8203.6|8188.6|8210.4|8195.4|8203.6|8188.6|2
1685592900000|2023-06-01 04:15:00|8203|8188|8204.1|8189.1|8204.6|8189.6|8203|8188|1
1685593200000|2023-06-01 04:20:00|8203.3|8188.3|8204.5|8189.5|8204.5|8189.5|8203.3|8188.3|1
1685593500000|2023-06-01 04:25:00|8204.4|8189.4|8202.8|8187.8|8205.4|8190.4|8202.6|8187.6|0
1685593800000|2023-06-01 04:30:00|8202.4|8187.4|8203.1|8188.1|8204.1|8189.1|8202.4|8187.4|1
1685594100000|2023-06-01 04:35:00|8201.5|8186.5|8198.9|8183.9|8201.5|8186.5|8198.9|8183.9|3
1685594400000|2023-06-01 04:40:00|8199.4|8184.4|8199.7|8184.7|8201.4|8186.4|8199.4|8184.4|1
1685594700000|2023-06-01 04:45:00|8200.2|8185.2|8193.2|8178.2|8200.2|8185.2|8193.2|8178.2|1
1685595000000|2023-06-01 04:50:00|8192.8|8177.8|8191.2|8176.2|8192.8|8177.8|8191.2|8176.2|0
1685595300000|2023-06-01 04:55:00|8191.4|8176.4|8201.2|8186.2|8201.2|8186.2|8191.3|8176.3|1
1685595600000|2023-06-01 05:00:00|8200.9|8185.9|8208.2|8193.2|8208.5|8193.5|8200.9|8185.9|18
1685595900000|2023-06-01 05:05:00|8207.6|8192.6|8206.3|8191.3|8207.9|8192.9|8206.3|8191.3|0
1685596200000|2023-06-01 05:10:00|8206.6|8191.6|8200.4|8185.4|8209.9|8194.9|8198.4|8183.4|8
1685596500000|2023-06-01 05:15:00|8200.1|8185.1|8199.4|8184.4|8204.6|8189.6|8198.2|8183.2|1
1685596800000|2023-06-01 05:20:00|8199.2|8184.2|8204.1|8189.1|8205.2|8190.2|8197.6|8182.6|18
1685597100000|2023-06-01 05:25:00|8204.4|8189.4|8217.5|8202.5|8217.5|8202.5|8204.1|8189.1|5
1685597400000|2023-06-01 05:30:00|8217.9|8202.9|8248.4|8233.4|8250.2|8235.2|8216.8|8201.8|132
1685597700000|2023-06-01 05:35:00|8247.5|8232.5|8239.9|8224.9|8255.9|8240.9|8234.6|8219.6|10
1685598000000|2023-06-01 05:40:00|8239.6|8224.6|8245.1|8230.1|8246.4|8231.4|8239.6|8224.6|1
1685598300000|2023-06-01 05:45:00|8245.3|8230.3|8254|8239|8254.7|8239.7|8245.3|8230.3|5
1685598600000|2023-06-01 05:50:00|8253.5|8238.5|8250.8|8235.8|8253.5|8238.5|8240|8225|10
1685598900000|2023-06-01 05:55:00|8251.3|8236.3|8261.7|8246.7|8262.8|8247.8|8248.3|8233.3|7
1685599200000|2023-06-01 06:00:00|8262.2|8247.2|8270.6|8255.6|8270.9|8255.9|8262.2|8247.2|52
1685599500000|2023-06-01 06:05:00|8270.4|8255.4|8268.2|8253.2|8274.9|8259.9|8265.7|8250.7|99
1685599800000|2023-06-01 06:10:00|8269.5|8254.5|8265.3|8250.3|8271.8|8256.8|8257.2|8242.2|16
1685600100000|2023-06-01 06:15:00|8265.8|8250.8|8267.5|8252.5|8267.5|8252.5|8262.8|8247.8|9
1685600400000|2023-06-01 06:20:00|8266.6|8251.6|8274.4|8259.4|8278.8|8263.8|8265.8|8250.8|17
1685600700000|2023-06-01 06:25:00|8275.4|8260.4|8298.2|8283.2|8300.9|8285.9|8274.4|8259.4|82
1685601000000|2023-06-01 06:30:00|8298.4|8283.4|8279.7|8264.7|8299.5|8284.5|8278.8|8263.8|11
1685601300000|2023-06-01 06:35:00|8280|8265|8299.3|8284.3|8299.3|8284.3|8278.1|8263.1|14
1685601600000|2023-06-01 06:40:00|8296.1|8281.1|8303.6|8288.6|8305.4|8290.4|8286.6|8271.6|51
1685601900000|2023-06-01 06:45:00|8307.5|8292.5|8313.4|8298.4|8313.4|8298.4|8292.6|8277.6|55
1685602200000|2023-06-01 06:50:00|8311.2|8296.2|8296.5|8281.5|8315.1|8300.1|8296.5|8281.5|75
1685602500000|2023-06-01 06:55:00|8297|8282|8293.1|8278.1|8299.4|8284.4|8288.9|8273.9|17
1685602800000|2023-06-01 07:00:00|8292.9|8277.9|8303.3|8288.3|8303.5|8288.5|8290.1|8275.1|12
1685603100000|2023-06-01 07:05:00|8303.7|8288.7|8302.3|8287.3|8303.7|8288.7|8300.9|8285.9|13
1685603400000|2023-06-01 07:10:00|8302.5|8287.5|8303.8|8288.8|8303.8|8288.8|8301.9|8286.9|2
1685603700000|2023-06-01 07:15:00|8304|8289|8292.2|8277.2|8304.8|8289.8|8290.5|8275.5|17
1685604000000|2023-06-01 07:20:00|8292.5|8277.5|8294.5|8279.5|8298|8283|8289.9|8274.9|17
1685604300000|2023-06-01 07:25:00|8294.8|8279.8|8294.4|8279.4|8299.3|8284.3|8293.2|8278.2|15
1685604600000|2023-06-01 07:30:00|8294.7|8279.7|8294.4|8279.4|8305.4|8290.4|8294.4|8279.4|30
1685604900000|2023-06-01 07:35:00|8295.5|8280.5|8295.5|8280.5|8296.7|8281.7|8295.3|8280.3|1
1685605200000|2023-06-01 07:40:00|8296.1|8281.1|8291.2|8276.2|8296.2|8281.2|8291.2|8276.2|21
1685605500000|2023-06-01 07:45:00|8292.2|8277.2|8292|8277|8295|8280|8287.9|8272.9|13
1685605800000|2023-06-01 07:50:00|8292.3|8277.3|8285.7|8270.7|8292.6|8277.6|8283.4|8268.4|7
1685606100000|2023-06-01 07:55:00|8286.4|8271.4|8279.1|8264.1|8286.4|8271.4|8275.6|8260.6|24
1685606400000|2023-06-01 08:00:00|8279.4|8264.4|8267.6|8252.6|8279.4|8264.4|8267.6|8252.6|30
1685606700000|2023-06-01 08:05:00|8267.3|8252.3|8269|8254|8269.6|8254.6|8267|8252|6
1685607000000|2023-06-01 08:10:00|8270.2|8255.2|8262.7|8247.7|8273.6|8258.6|8262.7|8247.7|14
1685607300000|2023-06-01 08:15:00|8262.4|8247.4|8257.7|8242.7|8262.4|8247.4|8246.4|8231.4|34
1685607600000|2023-06-01 08:20:00|8257.9|8242.9|8266.5|8251.5|8266.5|8251.5|8257.9|8242.9|10
1685607900000|2023-06-01 08:25:00|8271.9|8256.9|8263|8248|8271.9|8256.9|8259.5|8244.5|9
1685608200000|2023-06-01 08:30:00|8263.4|8248.4|8237.9|8222.9|8263.4|8248.4|8235.1|8220.1|21
1685608500000|2023-06-01 08:35:00|8238.5|8223.5|8243.4|8228.4|8243.4|8228.4|8233.1|8218.1|26
1685608800000|2023-06-01 08:40:00|8242.8|8227.8|8246|8231|8247.3|8232.3|8241.6|8226.6|11
1685609100000|2023-06-01 08:45:00|8246.9|8231.9|8249.2|8234.2|8249.7|8234.7|8242.9|8227.9|19
1685609400000|2023-06-01 08:50:00|8249.5|8234.5|8252.7|8237.7|8254.1|8239.1|8247.7|8232.7|13
1685609700000|2023-06-01 08:55:00|8253.4|8238.4|8267.9|8252.9|8269.9|8254.9|8252.2|8237.2|44
1685610000000|2023-06-01 09:00:00|8267.6|8252.6|8263.7|8248.7|8269.1|8254.1|8257.5|8242.5|54
1685610300000|2023-06-01 09:05:00|8263.4|8248.4|8262.7|8247.7|8263.5|8248.5|8254.7|8239.7|12
1685610600000|2023-06-01 09:10:00|8263|8248|8260.4|8245.4|8263.7|8248.7|8260.4|8245.4|22
1685610900000|2023-06-01 09:15:00|8259.6|8244.6|8254.9|8239.9|8260.8|8245.8|8254.9|8239.9|11
1685611200000|2023-06-01 09:20:00|8253.4|8238.4|8246.5|8231.5|8254.2|8239.2|8246.2|8231.2|22
1685611500000|2023-06-01 09:25:00|8245.9|8230.9|8247.5|8232.5|8247.5|8232.5|8245.9|8230.9|4
1685611800000|2023-06-01 09:30:00|8247.2|8232.2|8249.5|8234.5|8249.9|8234.9|8245|8230|25
1685612100000|2023-06-01 09:35:00|8250|8235|8235.8|8220.8|8251.5|8236.5|8235.8|8220.8|63
1685612400000|2023-06-01 09:40:00|8235.4|8220.4|8241.5|8226.5|8241.5|8226.5|8231.6|8216.6|20
1685612700000|2023-06-01 09:45:00|8242.2|8227.2|8234.3|8219.3|8243.9|8228.9|8233.5|8218.5|8
1685613000000|2023-06-01 09:50:00|8234.7|8219.7|8238.8|8223.8|8239.3|8224.3|8234.7|8219.7|4
1685613300000|2023-06-01 09:55:00|8239.3|8224.3|8242|8227|8242|8227|8237.8|8222.8|9
1685613600000|2023-06-01 10:00:00|8241|8226|8239.2|8224.2|8243.5|8228.5|8239.1|8224.1|9
1685613900000|2023-06-01 10:05:00|8238|8223|8243.6|8228.6|8243.8|8228.8|8238|8223|19
1685614200000|2023-06-01 10:10:00|8244.3|8229.3|8248|8233|8257|8242|8244.3|8229.3|11
1685614500000|2023-06-01 10:15:00|8246.8|8231.8|8249.4|8234.4|8249.4|8234.4|8244.9|8229.9|1
1685614800000|2023-06-01 10:20:00|8249.7|8234.7|8246|8231|8251.2|8236.2|8246|8231|5
1685615100000|2023-06-01 10:25:00|8244.8|8229.8|8247.5|8232.5|8247.9|8232.9|8244.5|8229.5|8
1685615400000|2023-06-01 10:30:00|8247.1|8232.1|8247.1|8232.1|8249.2|8234.2|8243.3|8228.3|7
1685615700000|2023-06-01 10:35:00|8246|8231|8242.2|8227.2|8246|8231|8242.2|8227.2|3
1685616000000|2023-06-01 10:40:00|8241.9|8226.9|8244.5|8229.5|8244.7|8229.7|8241.9|8226.9|11
1685616300000|2023-06-01 10:45:00|8244.3|8229.3|8228.7|8213.7|8244.8|8229.8|8228.5|8213.5|17
1685616600000|2023-06-01 10:50:00|8229.1|8214.1|8237.5|8222.5|8239.5|8224.5|8229.1|8214.1|13
1685616900000|2023-06-01 10:55:00|8232.3|8217.3|8237.8|8222.8|8239.2|8224.2|8232.3|8217.3|5
1685617200000|2023-06-01 11:00:00|8237.9|8222.9|8239.6|8224.6|8240|8225|8236|8221|11
1685617500000|2023-06-01 11:05:00|8240|8225|8247.1|8232.1|8255.1|8240.1|8239.6|8224.6|49
1685617800000|2023-06-01 11:10:00|8247|8232|8258.4|8243.4|8262.6|8247.6|8243.3|8228.3|67
1685618100000|2023-06-01 11:15:00|8258.6|8243.6|8247.5|8232.5|8258.6|8243.6|8247.5|8232.5|45
1685618400000|2023-06-01 11:20:00|8248|8233|8250.5|8235.5|8257.3|8242.3|8248|8233|29
1685618700000|2023-06-01 11:25:00|8250.2|8235.2|8253.9|8238.9|8253.9|8238.9|8249.4|8234.4|67
1685619000000|2023-06-01 11:30:00|8249.9|8234.9|8254.4|8239.4|8261.7|8246.7|8249.9|8234.9|117
1685619300000|2023-06-01 11:35:00|8254.7|8239.7|8254.4|8239.4|8255.2|8240.2|8248.3|8233.3|235
1685619600000|2023-06-01 11:40:00|8254.7|8239.7|8262|8247|8271.4|8256.4|8252.3|8237.3|293
1685619900000|2023-06-01 11:45:00|8264.7|8249.7|8257.5|8242.5|8265.1|8250.1|8252.7|8237.7|129
1685620200000|2023-06-01 11:50:00|8258.6|8243.6|8250.3|8235.3|8260|8245|8248.4|8233.4|81
1685620500000|2023-06-01 11:55:00|8249|8234|8247.2|8232.2|8252.5|8237.5|8234|8219|162
1685620800000|2023-06-01 12:00:00|8247.5|8232.5|8254.3|8239.3|8254.3|8239.3|8246.5|8231.5|247
1685621100000|2023-06-01 12:05:00|8262.2|8247.2|8228.5|8213.5|8264.5|8249.5|8228.3|8213.3|272
1685621400000|2023-06-01 12:10:00|8228.4|8213.4|8247.8|8232.8|8255.4|8240.4|8228.2|8213.2|77
1685621700000|2023-06-01 12:15:00|8251.8|8236.8|8244.4|8229.4|8255.8|8240.8|8242.7|8227.7|103
1685622000000|2023-06-01 12:20:00|8243.7|8228.7|8229.9|8214.9|8246.8|8231.8|8229.1|8214.1|113
1685622300000|2023-06-01 12:25:00|8230.9|8215.9|8226.4|8211.4|8241.7|8226.7|8218.6|8203.6|114
1685622600000|2023-06-01 12:30:00|8226.1|8211.1|8233.7|8218.7|8241.8|8226.8|8222.4|8207.4|109
1685622900000|2023-06-01 12:35:00|8232.8|8217.8|8220|8205|8232.8|8217.8|8219.7|8204.7|106
1685623200000|2023-06-01 12:40:00|8220.5|8205.5|8224.6|8209.6|8226.9|8211.9|8209.5|8194.5|62
1685623500000|2023-06-01 12:45:00|8223.2|8208.2|8227.2|8212.2|8236.9|8221.9|8220.4|8205.4|43
1685623800000|2023-06-01 12:50:00|8226.9|8211.9|8233.3|8218.3|8236.8|8221.8|8225.2|8210.2|34
1685624100000|2023-06-01 12:55:00|8233.6|8218.6|8238.8|8223.8|8240.3|8225.3|8228.5|8213.5|80
1685624400000|2023-06-01 13:00:00|8238.6|8223.6|8239.9|8224.9|8245.2|8230.2|8231.4|8216.4|147
1685624700000|2023-06-01 13:05:00|8239.5|8224.5|8244.1|8229.1|8262.1|8247.1|8239.5|8224.5|94
1685625000000|2023-06-01 13:10:00|8243.7|8228.7|8232.5|8217.5|8243.7|8228.7|8215.6|8200.6|80
1685625300000|2023-06-01 13:15:00|8232.6|8217.6|8240.4|8225.4|8240.4|8225.4|8232.6|8217.6|85
1685625600000|2023-06-01 13:20:00|8241.6|8226.6|8262.2|8247.2|8262.2|8247.2|8241.6|8226.6|115
1685625900000|2023-06-01 13:25:00|8262|8247|8253.5|8238.5|8266.4|8251.4|8249.1|8234.1|91
1685626200000|2023-06-01 13:30:00|8253|8238|8265.8|8250.8|8269|8254|8252|8237|208
1685626500000|2023-06-01 13:35:00|8265.5|8250.5|8250.4|8235.4|8271.7|8256.7|8243.2|8228.2|143
1685626800000|2023-06-01 13:40:00|8249.9|8234.9|8230.8|8215.8|8261.2|8246.2|8222.2|8207.2|143
1685627100000|2023-06-01 13:45:00|8230.5|8215.5|8257.8|8242.8|8258.6|8243.6|8228.5|8213.5|99
1685627400000|2023-06-01 13:50:00|8257.6|8242.6|8261.5|8246.5|8266.3|8251.3|8255.4|8240.4|131
1685627700000|2023-06-01 13:55:00|8261.8|8246.8|8278.6|8263.6|8278.6|8263.6|8261.8|8246.8|154
1685628000000|2023-06-01 14:00:00|8280.5|8265.5|8300.4|8285.4|8301.1|8286.1|8280.5|8265.5|343
1685628300000|2023-06-01 14:05:00|8300.6|8285.6|8306.3|8291.3|8308.8|8293.8|8297.4|8282.4|324
1685628600000|2023-06-01 14:10:00|8306.1|8291.1|8297.8|8282.8|8306.3|8291.3|8297.1|8282.1|259
1685628900000|2023-06-01 14:15:00|8297|8282|8299.2|8284.2|8299.2|8284.2|8283.6|8268.6|182
1685629200000|2023-06-01 14:20:00|8298.5|8283.5|8316.1|8301.1|8316.1|8301.1|8296.5|8281.5|271
1685629500000|2023-06-01 14:25:00|8315.7|8300.7|8276.4|8261.4|8316.4|8301.4|8276.4|8261.4|318
1685629800000|2023-06-01 14:30:00|8277.2|8262.2|8303.8|8288.8|8304.2|8289.2|8264.7|8249.7|288
1685630100000|2023-06-01 14:35:00|8304.2|8289.2|8307.6|8292.6|8309.1|8294.1|8301.8|8286.8|194
1685630400000|2023-06-01 14:40:00|8306.1|8291.1|8310.8|8295.8|8314.6|8299.6|8305.9|8290.9|341
1685630700000|2023-06-01 14:45:00|8311.2|8296.2|8305.4|8290.4|8313.1|8298.1|8300.8|8285.8|209
1685631000000|2023-06-01 14:50:00|8304.8|8289.8|8303.3|8288.3|8315.3|8300.3|8299.4|8284.4|343
1685631300000|2023-06-01 14:55:00|8302.5|8287.5|8305|8290|8316.6|8301.6|8301.4|8286.4|396
1685631600000|2023-06-01 15:00:00|8304.5|8289.5|8318.8|8303.8|8322.8|8307.8|8304.5|8289.5|378
1685631900000|2023-06-01 15:05:00|8318.5|8303.5|8308.4|8293.4|8318.5|8303.5|8303|8288|229
1685632200000|2023-06-01 15:10:00|8308.6|8293.6|8308.8|8293.8|8311.8|8296.8|8303.2|8288.2|204
1685632500000|2023-06-01 15:15:00|8308.5|8293.5|8302.6|8287.6|8311.6|8296.6|8301.4|8286.4|188
1685632800000|2023-06-01 15:20:00|8302.9|8287.9|8314.4|8299.4|8315.7|8300.7|8296.7|8281.7|186
1685633100000|2023-06-01 15:25:00|8315.7|8300.7|8327.7|8312.7|8327.9|8312.9|8315.5|8300.5|176
1685633400000|2023-06-01 15:30:00|8327.5|8312.5|8336.1|8321.1|8336.7|8321.7|8327.2|8312.2|233
1685633700000|2023-06-01 15:35:00|8335.9|8320.9|8343.6|8328.6|8345.6|8330.6|8335.7|8320.7|186
1685634000000|2023-06-01 15:40:00|8343.8|8328.8|8342.8|8327.8|8350.9|8335.9|8335.3|8320.3|251
1685634300000|2023-06-01 15:45:00|8343.1|8328.1|8348.6|8333.6|8359|8344|8342.8|8327.8|284
1685634600000|2023-06-01 15:50:00|8349.9|8334.9|8351.6|8336.6|8361.4|8346.4|8349.9|8334.9|129
1685634900000|2023-06-01 15:55:00|8351.9|8336.9|8356.8|8341.8|8360.6|8345.6|8351.9|8336.9|87
1685635200000|2023-06-01 16:00:00|8356.5|8341.5|8352.6|8337.6|8356.7|8341.7|8349.1|8334.1|100
1685635500000|2023-06-01 16:05:00|8352.9|8337.9|8355.2|8340.2|8356|8341|8346.6|8331.6|127
1685635800000|2023-06-01 16:10:00|8354.5|8339.5|8360.7|8345.7|8362.1|8347.1|8354.3|8339.3|235
1685636100000|2023-06-01 16:15:00|8360|8345|8353.7|8338.7|8361.5|8346.5|8351.9|8336.9|116
1685636400000|2023-06-01 16:20:00|8353.4|8338.4|8341.4|8326.4|8357.9|8342.9|8337.2|8322.2|134
1685636700000|2023-06-01 16:25:00|8342|8327|8325.4|8310.4|8346.3|8331.3|8324.9|8309.9|128
1685637000000|2023-06-01 16:30:00|8325.7|8310.7|8320.5|8305.5|8330|8315|8316.5|8301.5|179
1685637300000|2023-06-01 16:35:00|8320.8|8305.8|8321.3|8306.3|8330.7|8315.7|8317.6|8302.6|97
1685637600000|2023-06-01 16:40:00|8322.1|8307.1|8330.8|8315.8|8333.7|8318.7|8321|8306|65
1685637900000|2023-06-01 16:45:00|8330.9|8315.9|8326.8|8311.8|8332.4|8317.4|8326.2|8311.2|83
1685638200000|2023-06-01 16:50:00|8327.7|8312.7|8344.7|8329.7|8344.7|8329.7|8327.1|8312.1|129
1685638500000|2023-06-01 16:55:00|8344.4|8329.4|8344.7|8329.7|8346.3|8331.3|8341.2|8326.2|104
1685638800000|2023-06-01 17:00:00|8344.3|8329.3|8351.1|8336.1|8353.4|8338.4|8344.1|8329.1|96
1685639100000|2023-06-01 17:05:00|8351.4|8336.4|8355.3|8340.3|8356|8341|8348.6|8333.6|109
1685639400000|2023-06-01 17:10:00|8355.1|8340.1|8351|8336|8360.1|8345.1|8345.5|8330.5|81
1685639700000|2023-06-01 17:15:00|8351.6|8336.6|8351.4|8336.4|8354.6|8339.6|8351|8336|53
1685640000000|2023-06-01 17:20:00|8351.3|8336.3|8347.3|8332.3|8353.1|8338.1|8345.8|8330.8|41
1685640300000|2023-06-01 17:25:00|8347|8332|8348.3|8333.3|8348.9|8333.9|8345.5|8330.5|142
1685640600000|2023-06-01 17:30:00|8348|8333|8348.3|8333.3|8348.3|8333.3|8345.5|8330.5|54
1685640900000|2023-06-01 17:35:00|8348|8333|8351.4|8336.4|8352.3|8337.3|8348|8333|103
1685641200000|2023-06-01 17:40:00|8351.2|8336.2|8351.2|8336.2|8354.4|8339.4|8349|8334|108
1685641500000|2023-06-01 17:45:00|8350.9|8335.9|8348.7|8333.7|8352.2|8337.2|8346.1|8331.1|177
1685641800000|2023-06-01 17:50:00|8348.4|8333.4|8337.1|8322.1|8349|8334|8335.8|8320.8|184
1685642100000|2023-06-01 17:55:00|8336.8|8321.8|8326.5|8311.5|8337.3|8322.3|8325.4|8310.4|297
1685642400000|2023-06-01 18:00:00|8326.8|8311.8|8336.5|8321.5|8340.2|8325.2|8326.3|8311.3|140
1685642700000|2023-06-01 18:05:00|8336.3|8321.3|8340.5|8325.5|8344.5|8329.5|8334.5|8319.5|344
1685643000000|2023-06-01 18:10:00|8339.2|8324.2|8345.3|8330.3|8347.3|8332.3|8325.4|8310.4|1065
1685643300000|2023-06-01 18:15:00|8346.9|8331.9|8341.3|8326.3|8348.8|8333.8|8338|8323|372
1685581200000|2023-06-01 01:00:00|8128.1|8113.1|8118.6|8103.6|8131.3|8116.3|8115.5|8098.8|86
1685581500000|2023-06-01 01:05:00|8120.6|8105.6|8131.4|8116.4|8135.4|8116.6|8120.6|8105.6|15
1685581800000|2023-06-01 01:10:00|8131|8116|8134.2|8119.2|8138.7|8120.4|8128.8|8113.4|4
1685582100000|2023-06-01 01:15:00|8134.1|8119.1|8137.3|8122.3|8140.3|8125.3|8130.6|8115.6|20
1685582400000|2023-06-01 01:20:00|8137.6|8122.6|8138.5|8123.5|8138.5|8123.5|8136.8|8121.8|2
1685582700000|2023-06-01 01:25:00|8138.3|8123.3|8134.2|8119.2|8138.6|8123.6|8133.2|8118.2|6
1685583000000|2023-06-01 01:30:00|8135.1|8120.1|8134.1|8119.1|8135.2|8120.2|8133.9|8118.9|3
1685583300000|2023-06-01 01:35:00|8136.4|8121.4|8132.6|8117.6|8137.2|8122.2|8132.5|8117.5|17
1685583600000|2023-06-01 01:40:00|8132.3|8117.3|8134|8119|8134|8119|8131.4|8116.4|9
1685583900000|2023-06-01 01:45:00|8133.8|8118.8|8141.9|8126.9|8141.9|8126.9|8133.8|8118.8|6
1685584200000|2023-06-01 01:50:00|8141.2|8126.2|8146|8131|8146|8131|8140.4|8125.4|25
1685584500000|2023-06-01 01:55:00|8146.2|8131.2|8146|8131|8146.2|8131.2|8146|8131|6
1685584800000|2023-06-01 02:00:00|8151.4|8136.4|8149.7|8134.7|8152|8137|8148.8|8133.8|1
1685585100000|2023-06-01 02:05:00|8149.4|8134.4|8152.3|8137.3|8152.3|8137.3|8148.7|8133.7|15
1685585400000|2023-06-01 02:10:00|8152.4|8137.4|8149.6|8134.6|8152.9|8137.9|8149.6|8134.6|6
1685585700000|2023-06-01 02:15:00|8149.1|8134.1|8147|8132|8149.1|8134.1|8147|8132|47
1685586000000|2023-06-01 02:20:00|8146.5|8131.5|8146.2|8131.2|8146.5|8131.5|8146.2|8131.2|0
1685586300000|2023-06-01 02:25:00|8147.6|8132.6|8146.1|8131.1|8147.6|8132.6|8145.6|8130.6|11
1685586600000|2023-06-01 02:30:00|8146.6|8131.6|8148.8|8133.8|8149.5|8134.5|8146.6|8131.6|26
1685586900000|2023-06-01 02:35:00|8147.9|8132.9|8145.5|8130.5|8147.9|8132.9|8144.4|8129.4|2
1685587200000|2023-06-01 02:40:00|8144.8|8129.8|8146|8131|8146|8131|8144.8|8129.8|1
1685587500000|2023-06-01 02:45:00|8146.3|8131.3|8159.7|8144.7|8159.7|8144.7|8145.6|8130.6|17
1685587800000|2023-06-01 02:50:00|8157.5|8142.5|8145.5|8130.5|8159.5|8144.5|8144.2|8129.2|7
1685588100000|2023-06-01 02:55:00|8145.1|8130.1|8170.3|8155.3|8170.3|8155.3|8144.8|8129.8|9
1685588400000|2023-06-01 03:00:00|8170.6|8155.6|8176.9|8161.9|8182.3|8167.3|8170.6|8155.6|6
1685588700000|2023-06-01 03:05:00|8177|8162|8184.5|8169.5|8185.8|8170.8|8169.7|8154.7|4
1685589000000|2023-06-01 03:10:00|8185.4|8170.4|8189.2|8174.2|8191.5|8176.5|8181|8166|4
1685589300000|2023-06-01 03:15:00|8190.1|8175.1|8194.2|8179.2|8194.5|8179.5|8189.4|8174.4|3
1685589600000|2023-06-01 03:20:00|8194.5|8179.5|8198.1|8183.1|8202.8|8187.8|8194.5|8179.5|5
1685589900000|2023-06-01 03:25:00|8197.8|8182.8|8200.4|8185.4|8202.5|8187.5|8197.3|8182.3|6
1685590200000|2023-06-01 03:30:00|8200.7|8185.7|8204.4|8189.4|8208.6|8193.6|8199.2|8184.2|20
1685590500000|2023-06-01 03:35:00|8205.7|8190.7|8208.8|8193.8|8210.7|8195.7|8205.7|8190.7|32
1685590800000|2023-06-01 03:40:00|8210.7|8195.7|8207.4|8192.4|8210.7|8195.7|8206.7|8191.7|3
1685591100000|2023-06-01 03:45:00|8207.1|8192.1|8203.8|8188.8|8207.1|8192.1|8203.8|8188.8|25
1685591400000|2023-06-01 03:50:00|8204.1|8189.1|8209|8194|8209.6|8194.6|8203.8|8188.8|56
1685591700000|2023-06-01 03:55:00|8210.1|8195.1|8207.2|8192.2|8214|8199|8206.9|8191.9|71
1685592000000|2023-06-01 04:00:00|8206.7|8191.7|8205.2|8190.2|8206.9|8191.9|8204.7|8189.7|3
1685592300000|2023-06-01 04:05:00|8205.4|8190.4|8206.2|8191.2|8209.4|8194.4|8204.8|8189.8|3
1685592600000|2023-06-01 04:10:00|8208.9|8193.9|8203.6|8188.6|8210.4|8195.4|8203.6|8188.6|2
1685592900000|2023-06-01 04:15:00|8203|8188|8204.1|8189.1|8204.6|8189.6|8203|8188|1
1685593200000|2023-06-01 04:20:00|8203.3|8188.3|8204.5|8189.5|8204.5|8189.5|8203.3|8188.3|1
1685593500000|2023-06-01 04:25:00|8204.4|8189.4|8202.8|8187.8|8205.4|8190.4|8202.6|8187.6|0
1685593800000|2023-06-01 04:30:00|8202.4|8187.4|8203.1|8188.1|8204.1|8189.1|8202.4|8187.4|1
1685594100000|2023-06-01 04:35:00|8201.5|8186.5|8198.9|8183.9|8201.5|8186.5|8198.9|8183.9|3
1685594400000|2023-06-01 04:40:00|8199.4|8184.4|8199.7|8184.7|8201.4|8186.4|8199.4|8184.4|1
1685594700000|2023-06-01 04:45:00|8200.2|8185.2|8193.2|8178.2|8200.2|8185.2|8193.2|8178.2|1
1685595000000|2023-06-01 04:50:00|8192.8|8177.8|8191.2|8176.2|8192.8|8177.8|8191.2|8176.2|0
1685595300000|2023-06-01 04:55:00|8191.4|8176.4|8201.2|8186.2|8201.2|8186.2|8191.3|8176.3|1
1685595600000|2023-06-01 05:00:00|8200.9|8185.9|8208.2|8193.2|8208.5|8193.5|8200.9|8185.9|18
1685595900000|2023-06-01 05:05:00|8207.6|8192.6|8206.3|8191.3|8207.9|8192.9|8206.3|8191.3|0
1685596200000|2023-06-01 05:10:00|8206.6|8191.6|8200.4|8185.4|8209.9|8194.9|8198.4|8183.4|8
1685596500000|2023-06-01 05:15:00|8200.1|8185.1|8199.4|8184.4|8204.6|8189.6|8198.2|8183.2|1
1685596800000|2023-06-01 05:20:00|8199.2|8184.2|8204.1|8189.1|8205.2|8190.2|8197.6|8182.6|18
1685597100000|2023-06-01 05:25:00|8204.4|8189.4|8217.5|8202.5|8217.5|8202.5|8204.1|8189.1|5
1685597400000|2023-06-01 05:30:00|8217.9|8202.9|8248.4|8233.4|8250.2|8235.2|8216.8|8201.8|132
1685597700000|2023-06-01 05:35:00|8247.5|8232.5|8239.9|8224.9|8255.9|8240.9|8234.6|8219.6|10
1685598000000|2023-06-01 05:40:00|8239.6|8224.6|8245.1|8230.1|8246.4|8231.4|8239.6|8224.6|1
1685598300000|2023-06-01 05:45:00|8245.3|8230.3|8254|8239|8254.7|8239.7|8245.3|8230.3|5
1685598600000|2023-06-01 05:50:00|8253.5|8238.5|8250.8|8235.8|8253.5|8238.5|8240|8225|10
1685598900000|2023-06-01 05:55:00|8251.3|8236.3|8261.7|8246.7|8262.8|8247.8|8248.3|8233.3|7
1685599200000|2023-06-01 06:00:00|8262.2|8247.2|8270.6|8255.6|8270.9|8255.9|8262.2|8247.2|52
1685599500000|2023-06-01 06:05:00|8270.4|8255.4|8268.2|8253.2|8274.9|8259.9|8265.7|8250.7|99
1685599800000|2023-06-01 06:10:00|8269.5|8254.5|8265.3|8250.3|8271.8|8256.8|8257.2|8242.2|16
1685600100000|2023-06-01 06:15:00|8265.8|8250.8|8267.5|8252.5|8267.5|8252.5|8262.8|8247.8|9
1685600400000|2023-06-01 06:20:00|8266.6|8251.6|8274.4|8259.4|8278.8|8263.8|8265.8|8250.8|17
1685600700000|2023-06-01 06:25:00|8275.4|8260.4|8298.2|8283.2|8300.9|8285.9|8274.4|8259.4|82
1685601000000|2023-06-01 06:30:00|8298.4|8283.4|8279.7|8264.7|8299.5|8284.5|8278.8|8263.8|11
1685601300000|2023-06-01 06:35:00|8280|8265|8299.3|8284.3|8299.3|8284.3|8278.1|8263.1|14
1685601600000|2023-06-01 06:40:00|8296.1|8281.1|8303.6|8288.6|8305.4|8290.4|8286.6|8271.6|51
1685601900000|2023-06-01 06:45:00|8307.5|8292.5|8313.4|8298.4|8313.4|8298.4|8292.6|8277.6|55
1685602200000|2023-06-01 06:50:00|8311.2|8296.2|8296.5|8281.5|8315.1|8300.1|8296.5|8281.5|75
1685602500000|2023-06-01 06:55:00|8297|8282|8293.1|8278.1|8299.4|8284.4|8288.9|8273.9|17
1685602800000|2023-06-01 07:00:00|8292.9|8277.9|8303.3|8288.3|8303.5|8288.5|8290.1|8275.1|12
1685603100000|2023-06-01 07:05:00|8303.7|8288.7|8302.3|8287.3|8303.7|8288.7|8300.9|8285.9|13
1685603400000|2023-06-01 07:10:00|8302.5|8287.5|8303.8|8288.8|8303.8|8288.8|8301.9|8286.9|2
1685603700000|2023-06-01 07:15:00|8304|8289|8292.2|8277.2|8304.8|8289.8|8290.5|8275.5|17
1685604000000|2023-06-01 07:20:00|8292.5|8277.5|8294.5|8279.5|8298|8283|8289.9|8274.9|17
1685604300000|2023-06-01 07:25:00|8294.8|8279.8|8294.4|8279.4|8299.3|8284.3|8293.2|8278.2|15
1685604600000|2023-06-01 07:30:00|8294.7|8279.7|8294.4|8279.4|8305.4|8290.4|8294.4|8279.4|30
1685604900000|2023-06-01 07:35:00|8295.5|8280.5|8295.5|8280.5|8296.7|8281.7|8295.3|8280.3|1
1685605200000|2023-06-01 07:40:00|8296.1|8281.1|8291.2|8276.2|8296.2|8281.2|8291.2|8276.2|21
1685605500000|2023-06-01 07:45:00|8292.2|8277.2|8292|8277|8295|8280|8287.9|8272.9|13
1685605800000|2023-06-01 07:50:00|8292.3|8277.3|8285.7|8270.7|8292.6|8277.6|8283.4|8268.4|7
1685606100000|2023-06-01 07:55:00|8286.4|8271.4|8279.1|8264.1|8286.4|8271.4|8275.6|8260.6|24
1685606400000|2023-06-01 08:00:00|8279.4|8264.4|8267.6|8252.6|8279.4|8264.4|8267.6|8252.6|30
1685606700000|2023-06-01 08:05:00|8267.3|8252.3|8269|8254|8269.6|8254.6|8267|8252|6
1685607000000|2023-06-01 08:10:00|8270.2|8255.2|8262.7|8247.7|8273.6|8258.6|8262.7|8247.7|14
1685607300000|2023-06-01 08:15:00|8262.4|8247.4|8257.7|8242.7|8262.4|8247.4|8246.4|8231.4|34
1685607600000|2023-06-01 08:20:00|8257.9|8242.9|8266.5|8251.5|8266.5|8251.5|8257.9|8242.9|10
1685607900000|2023-06-01 08:25:00|8271.9|8256.9|8263|8248|8271.9|8256.9|8259.5|8244.5|9
1685608200000|2023-06-01 08:30:00|8263.4|8248.4|8237.9|8222.9|8263.4|8248.4|8235.1|8220.1|21
1685608500000|2023-06-01 08:35:00|8238.5|8223.5|8243.4|8228.4|8243.4|8228.4|8233.1|8218.1|26
1685608800000|2023-06-01 08:40:00|8242.8|8227.8|8246|8231|8247.3|8232.3|8241.6|8226.6|11
1685609100000|2023-06-01 08:45:00|8246.9|8231.9|8249.2|8234.2|8249.7|8234.7|8242.9|8227.9|19
1685609400000|2023-06-01 08:50:00|8249.5|8234.5|8252.7|8237.7|8254.1|8239.1|8247.7|8232.7|13
1685609700000|2023-06-01 08:55:00|8253.4|8238.4|8267.9|8252.9|8269.9|8254.9|8252.2|8237.2|44
1685610000000|2023-06-01 09:00:00|8267.6|8252.6|8263.7|8248.7|8269.1|8254.1|8257.5|8242.5|54
1685610300000|2023-06-01 09:05:00|8263.4|8248.4|8262.7|8247.7|8263.5|8248.5|8254.7|8239.7|12
1685610600000|2023-06-01 09:10:00|8263|8248|8260.4|8245.4|8263.7|8248.7|8260.4|8245.4|22
1685610900000|2023-06-01 09:15:00|8259.6|8244.6|8254.9|8239.9|8260.8|8245.8|8254.9|8239.9|11
1685611200000|2023-06-01 09:20:00|8253.4|8238.4|8246.5|8231.5|8254.2|8239.2|8246.2|8231.2|22
1685611500000|2023-06-01 09:25:00|8245.9|8230.9|8247.5|8232.5|8247.5|8232.5|8245.9|8230.9|4
1685611800000|2023-06-01 09:30:00|8247.2|8232.2|8249.5|8234.5|8249.9|8234.9|8245|8230|25
1685612100000|2023-06-01 09:35:00|8250|8235|8235.8|8220.8|8251.5|8236.5|8235.8|8220.8|63
1685612400000|2023-06-01 09:40:00|8235.4|8220.4|8241.5|8226.5|8241.5|8226.5|8231.6|8216.6|20
1685612700000|2023-06-01 09:45:00|8242.2|8227.2|8234.3|8219.3|8243.9|8228.9|8233.5|8218.5|8
1685613000000|2023-06-01 09:50:00|8234.7|8219.7|8238.8|8223.8|8239.3|8224.3|8234.7|8219.7|4
1685613300000|2023-06-01 09:55:00|8239.3|8224.3|8242|8227|8242|8227|8237.8|8222.8|9
1685613600000|2023-06-01 10:00:00|8241|8226|8239.2|8224.2|8243.5|8228.5|8239.1|8224.1|9
1685613900000|2023-06-01 10:05:00|8238|8223|8243.6|8228.6|8243.8|8228.8|8238|8223|19
1685614200000|2023-06-01 10:10:00|8244.3|8229.3|8248|8233|8257|8242|8244.3|8229.3|11
1685614500000|2023-06-01 10:15:00|8246.8|8231.8|8249.4|8234.4|8249.4|8234.4|8244.9|8229.9|1
1685614800000|2023-06-01 10:20:00|8249.7|8234.7|8246|8231|8251.2|8236.2|8246|8231|5
1685615100000|2023-06-01 10:25:00|8244.8|8229.8|8247.5|8232.5|8247.9|8232.9|8244.5|8229.5|8
1685615400000|2023-06-01 10:30:00|8247.1|8232.1|8247.1|8232.1|8249.2|8234.2|8243.3|8228.3|7
1685615700000|2023-06-01 10:35:00|8246|8231|8242.2|8227.2|8246|8231|8242.2|8227.2|3
1685616000000|2023-06-01 10:40:00|8241.9|8226.9|8244.5|8229.5|8244.7|8229.7|8241.9|8226.9|11
1685616300000|2023-06-01 10:45:00|8244.3|8229.3|8228.7|8213.7|8244.8|8229.8|8228.5|8213.5|17
1685616600000|2023-06-01 10:50:00|8229.1|8214.1|8237.5|8222.5|8239.5|8224.5|8229.1|8214.1|13
1685616900000|2023-06-01 10:55:00|8232.3|8217.3|8237.8|8222.8|8239.2|8224.2|8232.3|8217.3|5
1685617200000|2023-06-01 11:00:00|8237.9|8222.9|8239.6|8224.6|8240|8225|8236|8221|11
1685617500000|2023-06-01 11:05:00|8240|8225|8247.1|8232.1|8255.1|8240.1|8239.6|8224.6|49
1685617800000|2023-06-01 11:10:00|8247|8232|8258.4|8243.4|8262.6|8247.6|8243.3|8228.3|67
1685618100000|2023-06-01 11:15:00|8258.6|8243.6|8247.5|8232.5|8258.6|8243.6|8247.5|8232.5|45
1685618400000|2023-06-01 11:20:00|8248|8233|8250.5|8235.5|8257.3|8242.3|8248|8233|29
1685618700000|2023-06-01 11:25:00|8250.2|8235.2|8253.9|8238.9|8253.9|8238.9|8249.4|8234.4|67
1685619000000|2023-06-01 11:30:00|8249.9|8234.9|8254.4|8239.4|8261.7|8246.7|8249.9|8234.9|117
1685619300000|2023-06-01 11:35:00|8254.7|8239.7|8254.4|8239.4|8255.2|8240.2|8248.3|8233.3|235
1685619600000|2023-06-01 11:40:00|8254.7|8239.7|8262|8247|8271.4|8256.4|8252.3|8237.3|293
1685619900000|2023-06-01 11:45:00|8264.7|8249.7|8257.5|8242.5|8265.1|8250.1|8252.7|8237.7|129
1685620200000|2023-06-01 11:50:00|8258.6|8243.6|8250.3|8235.3|8260|8245|8248.4|8233.4|81
1685620500000|2023-06-01 11:55:00|8249|8234|8247.2|8232.2|8252.5|8237.5|8234|8219|162
1685620800000|2023-06-01 12:00:00|8247.5|8232.5|8254.3|8239.3|8254.3|8239.3|8246.5|8231.5|247
1685621100000|2023-06-01 12:05:00|8262.2|8247.2|8228.5|8213.5|8264.5|8249.5|8228.3|8213.3|272
1685621400000|2023-06-01 12:10:00|8228.4|8213.4|8247.8|8232.8|8255.4|8240.4|8228.2|8213.2|77
1685621700000|2023-06-01 12:15:00|8251.8|8236.8|8244.4|8229.4|8255.8|8240.8|8242.7|8227.7|103
1685622000000|2023-06-01 12:20:00|8243.7|8228.7|8229.9|8214.9|8246.8|8231.8|8229.1|8214.1|113
1685622300000|2023-06-01 12:25:00|8230.9|8215.9|8226.4|8211.4|8241.7|8226.7|8218.6|8203.6|114
1685622600000|2023-06-01 12:30:00|8226.1|8211.1|8233.7|8218.7|8241.8|8226.8|8222.4|8207.4|109
1685622900000|2023-06-01 12:35:00|8232.8|8217.8|8220|8205|8232.8|8217.8|8219.7|8204.7|106
1685623200000|2023-06-01 12:40:00|8220.5|8205.5|8224.6|8209.6|8226.9|8211.9|8209.5|8194.5|62
1685623500000|2023-06-01 12:45:00|8223.2|8208.2|8227.2|8212.2|8236.9|8221.9|8220.4|8205.4|43
1685623800000|2023-06-01 12:50:00|8226.9|8211.9|8233.3|8218.3|8236.8|8221.8|8225.2|8210.2|34
1685624100000|2023-06-01 12:55:00|8233.6|8218.6|8238.8|8223.8|8240.3|8225.3|8228.5|8213.5|80
1685624400000|2023-06-01 13:00:00|8238.6|8223.6|8239.9|8224.9|8245.2|8230.2|8231.4|8216.4|147
1685624700000|2023-06-01 13:05:00|8239.5|8224.5|8244.1|8229.1|8262.1|8247.1|8239.5|8224.5|94
1685625000000|2023-06-01 13:10:00|8243.7|8228.7|8232.5|8217.5|8243.7|8228.7|8215.6|8200.6|80
1685625300000|2023-06-01 13:15:00|8232.6|8217.6|8240.4|8225.4|8240.4|8225.4|8232.6|8217.6|85
1685625600000|2023-06-01 13:20:00|8241.6|8226.6|8262.2|8247.2|8262.2|8247.2|8241.6|8226.6|115
1685625900000|2023-06-01 13:25:00|8262|8247|8253.5|8238.5|8266.4|8251.4|8249.1|8234.1|91
1685626200000|2023-06-01 13:30:00|8253|8238|8265.8|8250.8|8269|8254|8252|8237|208
1685626500000|2023-06-01 13:35:00|8265.5|8250.5|8250.4|8235.4|8271.7|8256.7|8243.2|8228.2|143
1685626800000|2023-06-01 13:40:00|8249.9|8234.9|8230.8|8215.8|8261.2|8246.2|8222.2|8207.2|143
1685627100000|2023-06-01 13:45:00|8230.5|8215.5|8257.8|8242.8|8258.6|8243.6|8228.5|8213.5|99
1685627400000|2023-06-01 13:50:00|8257.6|8242.6|8261.5|8246.5|8266.3|8251.3|8255.4|8240.4|131
1685627700000|2023-06-01 13:55:00|8261.8|8246.8|8278.6|8263.6|8278.6|8263.6|8261.8|8246.8|154
1685628000000|2023-06-01 14:00:00|8280.5|8265.5|8300.4|8285.4|8301.1|8286.1|8280.5|8265.5|343
1685628300000|2023-06-01 14:05:00|8300.6|8285.6|8306.3|8291.3|8308.8|8293.8|8297.4|8282.4|324
1685628600000|2023-06-01 14:10:00|8306.1|8291.1|8297.8|8282.8|8306.3|8291.3|8297.1|8282.1|259
1685628900000|2023-06-01 14:15:00|8297|8282|8299.2|8284.2|8299.2|8284.2|8283.6|8268.6|182
1685629200000|2023-06-01 14:20:00|8298.5|8283.5|8316.1|8301.1|8316.1|8301.1|8296.5|8281.5|271
1685629500000|2023-06-01 14:25:00|8315.7|8300.7|8276.4|8261.4|8316.4|8301.4|8276.4|8261.4|318
1685629800000|2023-06-01 14:30:00|8277.2|8262.2|8303.8|8288.8|8304.2|8289.2|8264.7|8249.7|288
1685630100000|2023-06-01 14:35:00|8304.2|8289.2|8307.6|8292.6|8309.1|8294.1|8301.8|8286.8|194
1685630400000|2023-06-01 14:40:00|8306.1|8291.1|8310.8|8295.8|8314.6|8299.6|8305.9|8290.9|341
1685630700000|2023-06-01 14:45:00|8311.2|8296.2|8305.4|8290.4|8313.1|8298.1|8300.8|8285.8|209
1685631000000|2023-06-01 14:50:00|8304.8|8289.8|8303.3|8288.3|8315.3|8300.3|8299.4|8284.4|343
1685631300000|2023-06-01 14:55:00|8302.5|8287.5|8305|8290|8316.6|8301.6|8301.4|8286.4|396
1685631600000|2023-06-01 15:00:00|8304.5|8289.5|8318.8|8303.8|8322.8|8307.8|8304.5|8289.5|378
1685631900000|2023-06-01 15:05:00|8318.5|8303.5|8308.4|8293.4|8318.5|8303.5|8303|8288|229
1685632200000|2023-06-01 15:10:00|8308.6|8293.6|8308.8|8293.8|8311.8|8296.8|8303.2|8288.2|204
1685632500000|2023-06-01 15:15:00|8308.5|8293.5|8302.6|8287.6|8311.6|8296.6|8301.4|8286.4|188
1685632800000|2023-06-01 15:20:00|8302.9|8287.9|8314.4|8299.4|8315.7|8300.7|8296.7|8281.7|186
1685633100000|2023-06-01 15:25:00|8315.7|8300.7|8327.7|8312.7|8327.9|8312.9|8315.5|8300.5|176
1685633400000|2023-06-01 15:30:00|8327.5|8312.5|8336.1|8321.1|8336.7|8321.7|8327.2|8312.2|233
1685633700000|2023-06-01 15:35:00|8335.9|8320.9|8343.6|8328.6|8345.6|8330.6|8335.7|8320.7|186
1685634000000|2023-06-01 15:40:00|8343.8|8328.8|8342.8|8327.8|8350.9|8335.9|8335.3|8320.3|251
1685634300000|2023-06-01 15:45:00|8343.1|8328.1|8348.6|8333.6|8359|8344|8342.8|8327.8|284
1685634600000|2023-06-01 15:50:00|8349.9|8334.9|8351.6|8336.6|8361.4|8346.4|8349.9|8334.9|129
1685634900000|2023-06-01 15:55:00|8351.9|8336.9|8356.8|8341.8|8360.6|8345.6|8351.9|8336.9|87
1685635200000|2023-06-01 16:00:00|8356.5|8341.5|8352.6|8337.6|8356.7|8341.7|8349.1|8334.1|100
1685635500000|2023-06-01 16:05:00|8352.9|8337.9|8355.2|8340.2|8356|8341|8346.6|8331.6|127
1685635800000|2023-06-01 16:10:00|8354.5|8339.5|8360.7|8345.7|8362.1|8347.1|8354.3|8339.3|235
1685636100000|2023-06-01 16:15:00|8360|8345|8353.7|8338.7|8361.5|8346.5|8351.9|8336.9|116
1685636400000|2023-06-01 16:20:00|8353.4|8338.4|8341.4|8326.4|8357.9|8342.9|8337.2|8322.2|134
1685636700000|2023-06-01 16:25:00|8342|8327|8325.4|8310.4|8346.3|8331.3|8324.9|8309.9|128
1685637000000|2023-06-01 16:30:00|8325.7|8310.7|8320.5|8305.5|8330|8315|8316.5|8301.5|179
1685637300000|2023-06-01 16:35:00|8320.8|8305.8|8321.3|8306.3|8330.7|8315.7|8317.6|8302.6|97
1685637600000|2023-06-01 16:40:00|8322.1|8307.1|8330.8|8315.8|8333.7|8318.7|8321|8306|65
1685637900000|2023-06-01 16:45:00|8330.9|8315.9|8326.8|8311.8|8332.4|8317.4|8326.2|8311.2|83
1685638200000|2023-06-01 16:50:00|8327.7|8312.7|8344.7|8329.7|8344.7|8329.7|8327.1|8312.1|129
1685638500000|2023-06-01 16:55:00|8344.4|8329.4|8344.7|8329.7|8346.3|8331.3|8341.2|8326.2|104
1685638800000|2023-06-01 17:00:00|8344.3|8329.3|8351.1|8336.1|8353.4|8338.4|8344.1|8329.1|96
1685639100000|2023-06-01 17:05:00|8351.4|8336.4|8355.3|8340.3|8356|8341|8348.6|8333.6|109
1685639400000|2023-06-01 17:10:00|8355.1|8340.1|8351|8336|8360.1|8345.1|8345.5|8330.5|81
1685639700000|2023-06-01 17:15:00|8351.6|8336.6|8351.4|8336.4|8354.6|8339.6|8351|8336|53
1685640000000|2023-06-01 17:20:00|8351.3|8336.3|8347.3|8332.3|8353.1|8338.1|8345.8|8330.8|41
1685640300000|2023-06-01 17:25:00|8347|8332|8348.3|8333.3|8348.9|8333.9|8345.5|8330.5|142
1685640600000|2023-06-01 17:30:00|8348|8333|8348.3|8333.3|8348.3|8333.3|8345.5|8330.5|54
1685640900000|2023-06-01 17:35:00|8348|8333|8351.4|8336.4|8352.3|8337.3|8348|8333|103
1685641200000|2023-06-01 17:40:00|8351.2|8336.2|8351.2|8336.2|8354.4|8339.4|8349|8334|108
1685641500000|2023-06-01 17:45:00|8350.9|8335.9|8348.7|8333.7|8352.2|8337.2|8346.1|8331.1|177
1685641800000|2023-06-01 17:50:00|8348.4|8333.4|8337.1|8322.1|8349|8334|8335.8|8320.8|184
1685642100000|2023-06-01 17:55:00|8336.8|8321.8|8326.5|8311.5|8337.3|8322.3|8325.4|8310.4|297
1685642400000|2023-06-01 18:00:00|8326.8|8311.8|8336.5|8321.5|8340.2|8325.2|8326.3|8311.3|140
1685642700000|2023-06-01 18:05:00|8336.3|8321.3|8340.5|8325.5|8344.5|8329.5|8334.5|8319.5|344
1685643000000|2023-06-01 18:10:00|8339.2|8324.2|8345.3|8330.3|8347.3|8332.3|8325.4|8310.4|1065
1685643300000|2023-06-01 18:15:00|8346.9|8331.9|8341.3|8326.3|8348.8|8333.8|8338|8323|372
1685667600000|2023-06-02 01:00:00|8319.9|8304.9|8311.5|8296.5|8329.6|8307.3|8309.9|8288|74
1685667900000|2023-06-02 01:05:00|8312.8|8297.8|8321.4|8306.4|8324.6|8309.6|8312.8|8297.8|9
1685668200000|2023-06-02 01:10:00|8321.7|8306.7|8329.5|8314.5|8329.7|8314.7|8321.7|8306.7|7
1685668500000|2023-06-02 01:15:00|8323.9|8308.9|8320.5|8305.5|8327.5|8312.5|8319.2|8304.2|42
1685668800000|2023-06-02 01:20:00|8319.6|8304.6|8316.5|8301.5|8319.6|8304.6|8314.7|8299.7|8
1685669100000|2023-06-02 01:25:00|8316.7|8301.7|8316.8|8301.8|8320.5|8305.5|8316.5|8301.5|1
1685669400000|2023-06-02 01:30:00|8317.1|8302.1|8310|8295|8317.5|8302.5|8310|8295|9
1685669700000|2023-06-02 01:35:00|8306.5|8291.5|8310.4|8295.4|8312.5|8297.5|8306.3|8291.3|8
1685670000000|2023-06-02 01:40:00|8310.5|8295.5|8307.5|8292.5|8310.9|8295.9|8306|8291|3
1685670300000|2023-06-02 01:45:00|8308|8293|8317|8302|8317.5|8302.5|8308|8293|3
1685670600000|2023-06-02 01:50:00|8316|8301|8315.9|8300.9|8316|8301|8312.8|8297.8|3
1685670900000|2023-06-02 01:55:00|8311.6|8296.6|8311.4|8296.4|8312.5|8297.5|8311.4|8296.4|15
1685671200000|2023-06-02 02:00:00|8312.8|8297.8|8309.9|8294.9|8313.2|8298.2|8309.8|8294.8|3
1685671500000|2023-06-02 02:05:00|8309.7|8294.7|8309.7|8294.7|8310.4|8295.4|8309.7|8294.7|2
1685671800000|2023-06-02 02:10:00|8310.2|8295.2|8312.3|8297.3|8315.7|8300.7|8309.7|8294.7|12
1685672100000|2023-06-02 02:15:00|8312.6|8297.6|8313.6|8298.6|8313.6|8298.6|8312.6|8297.6|3
1685672400000|2023-06-02 02:20:00|8313|8298|8314.6|8299.6|8314.6|8299.6|8312.9|8297.9|2
1685672700000|2023-06-02 02:25:00|8315.3|8300.3|8315.1|8300.1|8315.3|8300.3|8314.6|8299.6|2
1685673000000|2023-06-02 02:30:00|8316.4|8301.4|8311.5|8296.5|8319.4|8304.4|8311.5|8296.5|29
1685673300000|2023-06-02 02:35:00|8311.1|8296.1|8304.6|8289.6|8311.1|8296.1|8300.9|8285.9|26
1685673600000|2023-06-02 02:40:00|8304.1|8289.1|8310.8|8295.8|8310.8|8295.8|8304.1|8289.1|2
1685673900000|2023-06-02 02:45:00|||||||||1
1685674200000|2023-06-02 02:50:00|8311.8|8296.8|8319.9|8304.9|8319.9|8304.9|8311.8|8296.8|5
1685674500000|2023-06-02 02:55:00|8321.4|8306.4|8319.7|8304.7|8321.4|8306.4|8319.4|8304.4|10
1685674800000|2023-06-02 03:00:00|8320.7|8305.7|8323.4|8308.4|8325.3|8310.3|8320.7|8305.7|4
1685675100000|2023-06-02 03:05:00|8324|8309|8323.9|8308.9|8324.5|8309.5|8323.9|8308.9|0
1685675400000|2023-06-02 03:10:00|8324.8|8309.8|8325.7|8310.7|8326.2|8311.2|8324.8|8309.8|0
1685675700000|2023-06-02 03:15:00|8327.9|8312.9|8327.5|8312.5|8330.3|8315.3|8326.4|8311.4|8
1685676000000|2023-06-02 03:20:00|8327.2|8312.2|8330.3|8315.3|8331.3|8316.3|8327.2|8312.2|2
1685676300000|2023-06-02 03:25:00|8330.5|8315.5|8332.8|8317.8|8332.8|8317.8|8330.3|8315.3|11
1685676600000|2023-06-02 03:30:00|8333.1|8318.1|8331.1|8316.1|8333.5|8318.5|8330.1|8315.1|5
1685676900000|2023-06-02 03:35:00|8330.6|8315.6|8331.1|8316.1|8331.1|8316.1|8326.3|8311.3|22
1685677200000|2023-06-02 03:40:00|8332.3|8317.3|8331.4|8316.4|8333.6|8318.6|8331.4|8316.4|2
1685677500000|2023-06-02 03:45:00|8331.6|8316.6|8334.7|8319.7|8334.7|8319.7|8331.4|8316.4|0
1685677800000|2023-06-02 03:50:00|8335|8320|8345.1|8330.1|8345.4|8330.4|8335|8320|5
1685678100000|2023-06-02 03:55:00|8345|8330|8342.4|8327.4|8345|8330|8342.4|8327.4|1
1685678400000|2023-06-02 04:00:00|8342|8327|8342.3|8327.3|8342.4|8327.4|8342|8327|0
1685678700000|2023-06-02 04:05:00|8342.8|8327.8|8337.8|8322.8|8342.8|8327.8|8337.4|8322.4|0
1685679000000|2023-06-02 04:10:00|8336.5|8321.5|8334|8319|8336.8|8321.8|8334|8319|0
1685679300000|2023-06-02 04:15:00|8333.9|8318.9|8333.4|8318.4|8333.9|8318.9|8332.9|8317.9|0
1685679900000|2023-06-02 04:25:00|8332.9|8317.9|8333.4|8318.4|8333.4|8318.4|8332.9|8317.9|0
1685680200000|2023-06-02 04:30:00|8332.4|8317.4|8333.2|8318.2|8333.2|8318.2|8331.2|8316.2|0
1685680500000|2023-06-02 04:35:00|8332.9|8317.9|8332.8|8317.8|8333.3|8318.3|8332.7|8317.7|1
1685680800000|2023-06-02 04:40:00|8333.5|8318.5|8335.4|8320.4|8335.4|8320.4|8333.5|8318.5|0
1685681100000|2023-06-02 04:45:00|8334.1|8319.1|8330.8|8315.8|8334.1|8319.1|8330.2|8315.2|10
1685681400000|2023-06-02 04:50:00|8331.3|8316.3|8329|8314|8331.3|8316.3|8329|8314|4
1685681700000|2023-06-02 04:55:00|8329.3|8314.3|8329.8|8314.8|8329.8|8314.8|8329.1|8314.1|0
1685682000000|2023-06-02 05:00:00|8329.7|8314.7|8319.8|8304.8|8329.9|8314.9|8317.8|8302.8|2
1685682300000|2023-06-02 05:05:00|8319.7|8304.7|8317.4|8302.4|8319.7|8304.7|8316.4|8301.4|0
1685682600000|2023-06-02 05:10:00|8317.9|8302.9|8319.6|8304.6|8321.3|8306.3|8317.9|8302.9|0
1685682900000|2023-06-02 05:15:00|8319.3|8304.3|8321.5|8306.5|8323.3|8308.3|8319.3|8304.3|1
1685683200000|2023-06-02 05:20:00|8321.1|8306.1|8320|8305|8321.1|8306.1|8320|8305|0
1685683500000|2023-06-02 05:25:00|8319.9|8304.9|8321.4|8306.4|8321.4|8306.4|8319.9|8304.9|0
1685683800000|2023-06-02 05:30:00|8321.9|8306.9|8332.7|8317.7|8332.7|8317.7|8320.7|8305.7|1
1685684100000|2023-06-02 05:35:00|8332.9|8317.9|8338|8323|8338|8323|8330.5|8315.5|3
1685684400000|2023-06-02 05:40:00|8337.7|8322.7|8341|8326|8341.5|8326.5|8337|8322|1
1685684700000|2023-06-02 05:45:00|8341.9|8326.9|8320|8305|8341.9|8326.9|8295.5|8280.5|17
1685685000000|2023-06-02 05:50:00|8319.7|8304.7|8327.1|8312.1|8327.1|8312.1|8319.7|8304.7|6
1685685300000|2023-06-02 05:55:00|8327.3|8312.3|8322.5|8307.5|8327.3|8312.3|8316.3|8301.3|6
1685685600000|2023-06-02 06:00:00|8322.3|8307.3|8289.2|8274.2|8322.3|8307.3|8289.2|8274.2|26
1685685900000|2023-06-02 06:05:00|8285.2|8270.2|8261.5|8246.5|8285.2|8270.2|8249.6|8234.6|25
1685686200000|2023-06-02 06:10:00|8261.7|8246.7|8253.6|8238.6|8261.7|8246.7|8253.1|8238.1|5
1685686500000|2023-06-02 06:15:00|8253|8238|8248.3|8233.3|8255.6|8240.6|8244.3|8229.3|20
1685686800000|2023-06-02 06:20:00|8249.6|8234.6|8257.4|8242.4|8267|8252|8249.6|8234.6|5
1685687100000|2023-06-02 06:25:00|8257.8|8242.8|8222.6|8207.6|8257.8|8242.8|8218.8|8203.8|12
1685687400000|2023-06-02 06:30:00|8223.3|8208.3|8252|8237|8258.1|8237.1|8223.3|8208.3|4
1685687700000|2023-06-02 06:35:00|8258.5|8233.5|8272.9|8247.9|8272.9|8249.8|8258.5|8233.5|7
1685688000000|2023-06-02 06:40:00|8273.9|8248.9|8280.5|8255.5|8300.4|8273.2|8273.7|8248.7|5
1685688300000|2023-06-02 06:45:00|8281.2|8256.2|8277.1|8262.1|8281.2|8262.1|8273.3|8255.3|0
1685688600000|2023-06-02 06:50:00|8275.9|8260.9|8273|8258|8276.8|8261.8|8269.1|8254.1|2
1685688900000|2023-06-02 06:55:00|8273.3|8258.3|8282.3|8257.3|8282.9|8262.6|8273|8257.3|8
1685689200000|2023-06-02 07:00:00|8275.2|8260.2|8277.9|8262.9|8281.6|8263.2|8273.1|8255.3|0
1685689500000|2023-06-02 07:05:00|8278.5|8263.5|8274.1|8259.1|8284.8|8263.9|8273.6|8258|4
1685689800000|2023-06-02 07:10:00|8273.7|8258.7|8283.9|8268.9|8284.4|8269.4|8273.6|8258.6|6
1685690100000|2023-06-02 07:15:00|8284.2|8269.2|8288.9|8273.9|8305|8290|8284.2|8268.5|7
1685690400000|2023-06-02 07:20:00|8287.3|8272.3|8294.9|8279.9|8299.9|8281.4|8287.3|8269.9|4
1685690700000|2023-06-02 07:25:00|8295.2|8280.2|8297.7|8272.7|8297.7|8280.6|8294.2|8271.9|3
1685691000000|2023-06-02 07:30:00|8293.7|8278.7|8255.5|8240.5|8297.2|8282.2|8255.5|8240.5|11
1685691300000|2023-06-02 07:35:00|8258.3|8243.3|8275.6|8260.6|8277.2|8262.2|8258.3|8243.3|2
1685691600000|2023-06-02 07:40:00|8276.1|8261.1|8289.2|8274.2|8293.6|8278.6|8276.1|8261.1|6
1685691900000|2023-06-02 07:45:00|8294|8269|8288.2|8273.2|8294|8277.7|8285.9|8269|2
1685692200000|2023-06-02 07:50:00|8289.8|8274.8|8293.4|8278.4|8298.1|8279.8|8288.3|8271.1|2
1685692500000|2023-06-02 07:55:00|8294.8|8279.8|8309.2|8294.2|8324.9|8309.9|8287.7|8272.7|145
1685692800000|2023-06-02 08:00:00|8309.6|8294.6|8311.5|8296.5|8320.4|8305.4|8309.2|8294.2|37
1685693100000|2023-06-02 08:05:00|8310.8|8295.8|8321.7|8306.7|8321.7|8306.7|8305.8|8290.8|18
1685693400000|2023-06-02 08:10:00|8321.1|8306.1|8320|8305|8321.1|8306.1|8309.8|8294.8|8
1685693700000|2023-06-02 08:15:00|8322.9|8307.9|8327.1|8312.1|8338.1|8323.1|8322.5|8307.5|83
1685694000000|2023-06-02 08:20:00|8327.5|8312.5|8321.8|8306.8|8329.8|8314.8|8321.8|8306.8|15
1685694300000|2023-06-02 08:25:00|8321.4|8306.4|8311.4|8296.4|8323.8|8308.8|8311.4|8296.4|14
1685694600000|2023-06-02 08:30:00|8311.7|8296.7|8326.5|8311.5|8329.9|8314.9|8311.7|8296.7|10
1685694900000|2023-06-02 08:35:00|8326.2|8311.2|8333|8318|8336.4|8321.4|8326.2|8311.2|7
1685695200000|2023-06-02 08:40:00|8332.9|8317.9|8331.6|8316.6|8335.5|8320.5|8326.6|8311.6|13
1685695500000|2023-06-02 08:45:00|8331.4|8316.4|8332.2|8317.2|8337.4|8322.4|8330.1|8315.1|18
1685695800000|2023-06-02 08:50:00|8331.6|8316.6|8339.7|8324.7|8339.7|8324.7|8326.9|8311.9|7
1685696100000|2023-06-02 08:55:00|8338.9|8323.9|8338.9|8323.9|8348.7|8333.7|8336.1|8321.1|44
1685696400000|2023-06-02 09:00:00|8338.6|8323.6|8318|8303|8338.6|8323.6|8318|8303|29
1685696700000|2023-06-02 09:05:00|8316.7|8301.7|8321.9|8306.9|8322.9|8307.9|8305.6|8290.6|14
1685697000000|2023-06-02 09:10:00|8322.2|8307.2|8311.3|8296.3|8326.9|8311.9|8290|8275|18
1685697300000|2023-06-02 09:15:00|8311.5|8296.5|8312.6|8297.6|8317.5|8302.5|8311.2|8296.2|6
1685697600000|2023-06-02 09:20:00|8312.9|8297.9|8320.4|8305.4|8320.8|8305.8|8312.6|8297.6|3
1685697900000|2023-06-02 09:25:00|8315.8|8300.8|8319.9|8304.9|8319.9|8304.9|8314.8|8299.8|3
1685698200000|2023-06-02 09:30:00|8320.1|8305.1|8312.3|8297.3|8320.1|8305.1|8310.6|8295.6|26
1685698500000|2023-06-02 09:35:00|8312.5|8297.5|8306.5|8291.5|8313.2|8298.2|8304.9|8289.9|30
1685698800000|2023-06-02 09:40:00|8306.6|8291.6|8302.9|8287.9|8307|8292|8302.9|8287.9|4
1685699100000|2023-06-02 09:45:00|8302.6|8287.6|8299.8|8284.8|8302.6|8287.6|8299.8|8284.8|1
1685699400000|2023-06-02 09:50:00|8300.1|8285.1|8300.7|8285.7|8302.9|8287.9|8300.1|8285.1|5
1685699700000|2023-06-02 09:55:00|8301.1|8286.1|8311.5|8296.5|8313|8298|8301.1|8286.1|4
1685700000000|2023-06-02 10:00:00|8311.4|8296.4|8303|8288|8311.5|8296.5|8302|8287|7
1685700300000|2023-06-02 10:05:00|8307|8292|8306.6|8291.6|8307.8|8292.8|8304.5|8289.5|1
1685700600000|2023-06-02 10:10:00|8306.5|8291.5|8305.1|8290.1|8306.6|8291.6|8305.1|8290.1|1
1685700900000|2023-06-02 10:15:00|8305.4|8290.4|8307.3|8292.3|8307.6|8292.6|8303.6|8288.6|14
1685701200000|2023-06-02 10:20:00|8307.2|8292.2|8307.2|8292.2|8307.2|8292.2|8307.2|8292.2|0
1685701500000|2023-06-02 10:25:00|8306.9|8291.9|8307.2|8292.2|8307.5|8292.5|8305.6|8290.6|0
1685701800000|2023-06-02 10:30:00|8307.5|8292.5|8321.3|8306.3|8321.3|8306.3|8307.5|8292.5|11
1685702100000|2023-06-02 10:35:00|8321|8306|8320.5|8305.5|8321.3|8306.3|8319.2|8304.2|1
1685702400000|2023-06-02 10:40:00|8316.3|8301.3|8323|8308|8323.6|8308.6|8316.3|8301.3|5
1685702700000|2023-06-02 10:45:00|8318.8|8303.8|8316.9|8301.9|8324.5|8309.5|8316.9|8301.9|4
1685703000000|2023-06-02 10:50:00|8318.6|8303.6|8326.2|8311.2|8326.2|8311.2|8317.4|8302.4|43
1685703300000|2023-06-02 10:55:00|8326.8|8311.8|8322.4|8307.4|8328.6|8313.6|8321.9|8306.9|10
1685703600000|2023-06-02 11:00:00|8324.1|8309.1|8335|8320|8341.3|8326.3|8324.1|8309.1|43
1685703900000|2023-06-02 11:05:00|8334.8|8319.8|8336.6|8321.6|8339.6|8324.6|8334.8|8319.8|0
1685704200000|2023-06-02 11:10:00|8335.9|8320.9|8336.7|8321.7|8337.2|8322.2|8334.1|8319.1|11
1685704500000|2023-06-02 11:15:00|8338.2|8323.2|8336.5|8321.5|8338.8|8323.8|8331.3|8316.3|4
1685704800000|2023-06-02 11:20:00|8336|8321|8334.5|8319.5|8336.3|8321.3|8331.3|8316.3|2
1685705100000|2023-06-02 11:25:00|8334.6|8319.6|8320.8|8305.8|8351.4|8336.4|8310.8|8295.8|128
1685705400000|2023-06-02 11:30:00|8320.1|8305.1|8310.7|8295.7|8320.1|8305.1|8310.7|8295.7|11
1685705700000|2023-06-02 11:35:00|8310.9|8295.9|8315.5|8300.5|8325.1|8310.1|8310.9|8295.9|11
1685706000000|2023-06-02 11:40:00|8314.9|8299.9|8319|8304|8324|8309|8314.5|8299.5|64
1685706300000|2023-06-02 11:45:00|8318.6|8303.6|8319.1|8304.1|8321|8306|8315.5|8300.5|10
1685706600000|2023-06-02 11:50:00|8319.4|8304.4|8321.8|8306.8|8324.5|8309.5|8317.1|8302.1|64
1685706900000|2023-06-02 11:55:00|8321.6|8306.6|8318.9|8303.9|8322.4|8307.4|8315.1|8300.1|19
1685707200000|2023-06-02 12:00:00|8319.4|8304.4|8320|8305|8322.5|8307.5|8309.5|8294.5|110
1685707500000|2023-06-02 12:05:00|8319.3|8304.3|8308.7|8293.7|8319.3|8304.3|8306.2|8291.2|89
1685707800000|2023-06-02 12:10:00|8308.2|8293.2|8308|8293|8309.7|8294.7|8297.7|8282.7|54
1685708100000|2023-06-02 12:15:00|8307.8|8292.8|8314.5|8299.5|8319.5|8304.5|8307.8|8292.8|62
1685708400000|2023-06-02 12:20:00|8314|8299|8309.9|8294.9|8314|8299|8304.2|8289.2|40
1685708700000|2023-06-02 12:25:00|8309.8|8294.8|8314.1|8276.6|8314.1|8296.6|8287.6|8272.6|135
1685709000000|2023-06-02 12:30:00|8297.5|8282.5|8354.4|8339.4|8357.4|8342.4|8284.8|8269.8|235
1685709300000|2023-06-02 12:35:00|8354.6|8339.6|8299.5|8284.5|8356.3|8341.3|8298.7|8283.7|303
1685709600000|2023-06-02 12:40:00|8300.1|8285.1|8321.2|8306.2|8332.3|8309.4|8292.2|8277.2|335
1685709900000|2023-06-02 12:45:00|8316.4|8301.4|8323.9|8308.9|8334.1|8319.1|8314.5|8299.5|139
1685710200000|2023-06-02 12:50:00|8324.6|8309.6|8317.9|8302.9|8330|8315|8316.6|8301.6|45
1685710500000|2023-06-02 12:55:00|8318.1|8303.1|8311.8|8296.8|8320.8|8305.8|8311.8|8296.8|44
1685710800000|2023-06-02 13:00:00|8312.1|8297.1|8306.5|8291.5|8315.7|8300.7|8304.3|8289.3|119
1685711100000|2023-06-02 13:05:00|8306.2|8291.2|8310.8|8295.8|8312|8297|8304.9|8289.9|38
1685711400000|2023-06-02 13:10:00|8311.2|8296.2|8314.8|8299.8|8315.8|8300.8|8304.2|8289.2|199
1685711700000|2023-06-02 13:15:00|8314.3|8299.3|8302|8287|8318.7|8303.7|8301.4|8286.4|139
1685712000000|2023-06-02 13:20:00|8303.9|8288.9|8308|8293|8322.2|8307.2|8303.9|8288.9|161
1685712300000|2023-06-02 13:25:00|8308.3|8293.3|8317.8|8302.8|8329.6|8314.6|8306.2|8291.2|224
1685712600000|2023-06-02 13:30:00|8318.8|8303.8|8327.4|8312.4|8332.4|8317.4|8310|8295|205
1685712900000|2023-06-02 13:35:00|8325.6|8310.6|8334|8319|8339.8|8324.8|8321.2|8306.2|140
1685713200000|2023-06-02 13:40:00|8334.1|8319.1|8346.1|8331.1|8354.5|8339.5|8328.1|8313.1|134
1685713500000|2023-06-02 13:45:00|8346.2|8331.2|8344.7|8329.7|8364.9|8349.9|8339.4|8324.4|215
1685713800000|2023-06-02 13:50:00|8345.3|8330.3|8348.6|8333.6|8353.1|8338.1|8332.3|8317.3|103
1685714100000|2023-06-02 13:55:00|8348.8|8333.8|8327.2|8312.2|8348.8|8333.8|8319.2|8304.2|93
1685714400000|2023-06-02 14:00:00|8327.4|8312.4|8343.6|8328.6|8343.6|8328.6|8322.8|8307.8|130
1685714700000|2023-06-02 14:05:00|8343.7|8328.7|8341.9|8326.9|8346|8331|8333.2|8318.2|97
1685715000000|2023-06-02 14:10:00|8340.2|8325.2|8356|8341|8359.5|8344.5|8340.2|8325.2|198
1685715300000|2023-06-02 14:15:00|8355.9|8340.9|8349.5|8334.5|8358|8343|8344.3|8329.3|137
1685715600000|2023-06-02 14:20:00|8349.1|8334.1|8366.1|8351.1|8367.5|8352.5|8349|8334|119
1685715900000|2023-06-02 14:25:00|8366.5|8351.5|8357|8342|8366.5|8351.5|8352|8337|106
1685716200000|2023-06-02 14:30:00|8357.4|8342.4|8353.1|8338.1|8359.7|8344.7|8347.7|8332.7|192
1685716500000|2023-06-02 14:35:00|8354.6|8339.6|8354.7|8339.7|8362.2|8347.2|8352|8337|96
1685716800000|2023-06-02 14:40:00|8355|8340|8353.7|8338.7|8355.8|8340.8|8349.1|8334.1|124
1685717100000|2023-06-02 14:45:00|8353.4|8338.4|8354.9|8339.9|8356.2|8341.2|8349.2|8334.2|119
1685717400000|2023-06-02 14:50:00|8355.1|8340.1|8364.9|8349.9|8366.4|8351.4|8354.1|8339.1|88
1685717700000|2023-06-02 14:55:00|8364.4|8349.4|8369.5|8354.5|8369.7|8354.7|8361.3|8346.3|79
1685718000000|2023-06-02 15:00:00|8370|8355|8382.4|8367.4|8383.9|8368.9|8366.8|8351.8|93
1685718300000|2023-06-02 15:05:00|8382.1|8367.1|8340.9|8325.9|8383.6|8368.6|8340.4|8325.4|184
1685718600000|2023-06-02 15:10:00|8340.5|8325.5|8340.2|8325.2|8343.5|8328.5|8315.7|8300.7|185
1685718900000|2023-06-02 15:15:00|8339.8|8324.8|8339.7|8324.7|8341.4|8326.4|8333.5|8318.5|80
1685719200000|2023-06-02 15:20:00|8339.5|8324.5|8360.6|8345.6|8360.6|8345.6|8339.5|8324.5|103
1685719500000|2023-06-02 15:25:00|8360.2|8345.2|8378.5|8363.5|8379.7|8364.7|8359.7|8344.7|198
1685719800000|2023-06-02 15:30:00|8377.9|8362.9|8374.9|8359.9|8383.5|8368.5|8372.4|8357.4|100
1685720100000|2023-06-02 15:35:00|8374.3|8359.3|8376.7|8361.7|8379.4|8364.4|8373.2|8358.2|78
1685720400000|2023-06-02 15:40:00|8381.5|8366.5|8375.7|8360.7|8381.5|8366.5|8374.5|8359.5|123
1685720700000|2023-06-02 15:45:00|8376|8361|8366|8351|8377.5|8362.5|8366|8351|80
1685721000000|2023-06-02 15:50:00|8365.1|8350.1|8366.6|8351.6|8368.1|8353.1|8363.6|8348.6|147
1685721300000|2023-06-02 15:55:00|8366.9|8351.9|8368.2|8353.2|8371.6|8356.6|8364.4|8349.4|105
1685721600000|2023-06-02 16:00:00|8368.4|8353.4|8375.4|8360.4|8377.9|8362.9|8368|8353|136
1685721900000|2023-06-02 16:05:00|8376|8361|8384.2|8369.2|8389|8374|8375.7|8360.7|107
1685722200000|2023-06-02 16:10:00|8384.5|8369.5|8388.8|8373.8|8388.8|8373.8|8383.4|8368.4|173
1685722500000|2023-06-02 16:15:00|8389.1|8374.1|8398.1|8383.1|8398.8|8383.8|8384.3|8369.3|161
1685722800000|2023-06-02 16:20:00|8398.8|8383.8|8403.4|8388.4|8404.3|8389.3|8398.1|8383.1|337
1685723100000|2023-06-02 16:25:00|8403.1|8388.1|8398.6|8383.6|8413.1|8398.1|8396.6|8381.6|177
1685723400000|2023-06-02 16:30:00|8400.1|8385.1|8392.9|8377.9|8401.9|8386.9|8389.4|8374.4|88
1685723700000|2023-06-02 16:35:00|8392.2|8377.2|8393.2|8378.2|8396.1|8381.1|8392.1|8377.1|82
1685724000000|2023-06-02 16:40:00|8392.9|8377.9|8391|8376|8393.2|8378.2|8387|8372|85
1685724300000|2023-06-02 16:45:00|8391.5|8376.5|8389.8|8374.8|8399|8384|8389.2|8374.2|111
1685724600000|2023-06-02 16:50:00|8389.5|8374.5|8391.7|8376.7|8393.8|8378.8|8389|8374|69
1685724900000|2023-06-02 16:55:00|8391.8|8376.8|8394.5|8379.5|8394.6|8379.6|8387.1|8372.1|70
1685725200000|2023-06-02 17:00:00|8394.6|8379.6|8385.1|8370.1|8397.8|8382.8|8381.6|8366.6|137
1685725500000|2023-06-02 17:05:00|8384.9|8369.9|8400.4|8385.4|8400.4|8385.4|8383.4|8368.4|68
1685725800000|2023-06-02 17:10:00|8400.7|8385.7|8396.6|8381.6|8401.6|8386.6|8394.9|8379.9|176
1685726100000|2023-06-02 17:15:00|8396.7|8381.7|8378.1|8363.1|8398.8|8383.8|8376.7|8361.7|171
1685726400000|2023-06-02 17:20:00|8377.7|8362.7|8367.3|8352.3|8378.6|8363.6|8365.3|8350.3|98
1685726700000|2023-06-02 17:25:00|8367.5|8352.5|8371.1|8356.1|8372.6|8357.6|8362.6|8347.6|102
1685727000000|2023-06-02 17:30:00|8370.4|8355.4|8370.6|8355.6|8373.4|8358.4|8368.7|8353.7|101
1685727300000|2023-06-02 17:35:00|8370.9|8355.9|8375|8360|8376.7|8361.7|8368.4|8353.4|78
1685727600000|2023-06-02 17:40:00|8374.5|8359.5|8374.2|8359.2|8375.7|8360.7|8369.2|8354.2|51
1685727900000|2023-06-02 17:45:00|8374.5|8359.5|8378.8|8363.8|8381.6|8366.6|8371.7|8356.7|39
1685728200000|2023-06-02 17:50:00|8379.1|8364.1|8375.6|8360.6|8380.6|8365.6|8371.8|8356.8|128
1685728500000|2023-06-02 17:55:00|8375.9|8360.9|8366.2|8351.2|8375.9|8360.9|8362.3|8347.3|95
1685728800000|2023-06-02 18:00:00|8366.3|8351.3|8342.5|8327.5|8370.8|8355.8|8325.3|8310.3|335
1685729100000|2023-06-02 18:05:00|8342.3|8327.3|8334.2|8319.2|8346.8|8331.8|8332.8|8317.8|155
1685729400000|2023-06-02 18:10:00|8330.9|8315.9|8335.4|8320.4|8346.2|8331.2|8329.7|8314.7|777
1685729700000|2023-06-02 18:15:00|8335.1|8320.1|8341.1|8326.1|8347.1|8332.1|8333.1|8318.1|145
1685926800000|2023-06-05 01:00:00|8340.1|8302.6|8295.6|8280.6|8340.1|8321.9|8295.6|8280.6|72
1685927100000|2023-06-05 01:05:00|8296|8281|8304.6|8289.6|8306.9|8291.9|8294.9|8279.9|8
1685927400000|2023-06-05 01:10:00|8304.7|8289.7|8304.2|8289.2|8310.2|8295.2|8302.5|8287.5|38
1685927700000|2023-06-05 01:15:00|8303.2|8288.2|8290.3|8275.3|8303.4|8288.4|8288.8|8273.8|26
1685928000000|2023-06-05 01:20:00|8291.2|8276.2|8274.4|8259.4|8291.7|8276.7|8274.4|8259.4|47
1685928300000|2023-06-05 01:25:00|8275.7|8260.7|8287.1|8272.1|8287.1|8272.1|8271.9|8256.9|9
1685928600000|2023-06-05 01:30:00|8287.4|8272.4|8288.6|8273.6|8291.6|8276.6|8285.1|8270.1|12
1685928900000|2023-06-05 01:35:00|8288.4|8273.4|8297.3|8282.3|8297.4|8282.4|8285.9|8270.9|3
1685929200000|2023-06-05 01:40:00|8296.8|8281.8|8329.2|8314.2|8329.2|8314.2|8296.8|8281.8|49
1685929500000|2023-06-05 01:45:00|8329.3|8314.3|8327.2|8312.2|8334.5|8319.5|8324|8309|29
1685929800000|2023-06-05 01:50:00|8324.1|8309.1|8327.5|8312.5|8337.7|8322.7|8324.1|8309.1|27
1685930100000|2023-06-05 01:55:00|8327.2|8312.2|8340.8|8325.8|8340.8|8325.8|8326.1|8311.1|45
1685930400000|2023-06-05 02:00:00|8340.2|8325.2|8333.9|8318.9|8342.3|8327.3|8322.6|8307.6|33
1685930700000|2023-06-05 02:05:00|8333.6|8318.6|8328.6|8313.6|8336.6|8321.6|8323.5|8308.5|16
1685931000000|2023-06-05 02:10:00|8328.9|8313.9|8330.3|8315.3|8331.7|8316.7|8328.9|8313.9|16
1685931300000|2023-06-05 02:15:00|8330|8315|8329.9|8314.9|8330.1|8315.1|8328.4|8313.4|8
1685931600000|2023-06-05 02:20:00|8327.9|8312.9|8328.7|8313.7|8329.1|8314.1|8327.9|8312.9|10
1685931900000|2023-06-05 02:25:00|8328.4|8313.4|8326.1|8311.1|8330.5|8315.5|8326.1|8311.1|3
1685932200000|2023-06-05 02:30:00|8325.7|8310.7|8335|8320|8335|8320|8324.3|8309.3|30
1685932500000|2023-06-05 02:35:00|8335.5|8320.5|8330.2|8315.2|8338.4|8323.4|8327.3|8312.3|19
1685932800000|2023-06-05 02:40:00|8330.3|8315.3|8321.2|8306.2|8337.9|8322.9|8321.2|8306.2|8
1685933100000|2023-06-05 02:45:00|8320.8|8305.8|8321.5|8306.5|8321.5|8306.5|8320.1|8305.1|0
1685933400000|2023-06-05 02:50:00|8320.4|8305.4|8322.9|8297.9|8324.3|8305.4|8320.1|8297.9|3
1685934000000|2023-06-05 03:00:00|8314.1|8299.1|8303.5|8288.5|8315.8|8300.8|8303|8288|33
1685934300000|2023-06-05 03:05:00|8303.9|8288.9|8304.5|8289.5|8311.6|8296.6|8303.6|8288.6|6
1685934600000|2023-06-05 03:10:00|8305.6|8290.6|8310.7|8295.7|8310.7|8295.7|8305.6|8290.6|0
1685934900000|2023-06-05 03:15:00|8310.9|8295.9|8315.5|8290.5|8319.2|8304.2|8309|8290.2|7
1685935200000|2023-06-05 03:20:00|8315.4|8290.4|8314.4|8289.4|8316.5|8291.5|8314|8289|0
1685935500000|2023-06-05 03:25:00|8314.7|8289.7|8306.1|8291.1|8314.7|8294.5|8305.5|8284.5|4
1685935800000|2023-06-05 03:30:00|8306.8|8291.8|8294.2|8279.2|8310.2|8295.2|8294.2|8279.2|35
1685936400000|2023-06-05 03:40:00|8298.9|8273.9|8294.7|8279.7|8299.6|8279.7|8294|8273.9|0
1685936700000|2023-06-05 03:45:00|8294.4|8279.4|8288.5|8251|8294.4|8279.4|8280|8250.3|196
1685937000000|2023-06-05 03:50:00|8275.2|8260.2|8277.5|8252.5|8277.5|8260.2|8270.9|8252.5|6
1685937300000|2023-06-05 03:55:00|8280.7|8243.2|8281.3|8243.8|8281.4|8243.9|8280.7|8243.2|1
1685937600000|2023-06-05 04:00:00|8274.5|8249.5|8267.9|8252.9|8274.5|8253.8|8267.8|8249.5|0
1685937900000|2023-06-05 04:05:00|8268.5|8253.5|8280.8|8265.8|8287.6|8266.7|8265.7|8250.1|16
1685938200000|2023-06-05 04:10:00|8280.1|8265.1|8295.7|8270.7|8295.8|8277.1|8280.1|8265.1|4
1685938500000|2023-06-05 04:15:00|8296.4|8271.4|8289.8|8274.8|8296.4|8275.6|8289.8|8271.4|0
1685938800000|2023-06-05 04:20:00|8296.1|8281.1|8294.1|8279.1|8296.1|8281.1|8292.7|8277.7|5
1685939100000|2023-06-05 04:25:00|8292.3|8277.3|8291.2|8276.2|8292.3|8277.3|8291.2|8276.2|0
1685939400000|2023-06-05 04:30:00|8291.9|8276.9|8291.5|8276.5|8291.9|8276.9|8291.5|8276.5|0
1685939700000|2023-06-05 04:35:00|8291.2|8276.2|8295.7|8270.7|8295.7|8276.2|8290.8|8270.4|1
1685940000000|2023-06-05 04:40:00|8296.4|8271.4|8296.8|8281.8|8296.8|8281.8|8291.2|8270.7|1
1685940300000|2023-06-05 04:45:00|8297.8|8282.8|8299.5|8284.5|8301.7|8286.7|8297.8|8282.8|0
1685940600000|2023-06-05 04:50:00|8299.6|8284.6|8301.6|8286.6|8302|8287|8299.4|8284.4|0
1685940900000|2023-06-05 04:55:00|8302|8287|8297.2|8282.2|8306.7|8291.7|8296.8|8281.8|2
1685941200000|2023-06-05 05:00:00|8296.1|8281.1|8296.5|8281.5|8297|8282|8295.8|8280.8|0
1685941500000|2023-06-05 05:05:00|8297|8282|8298.7|8283.7|8298.7|8283.7|8296.5|8281.5|0
1685941800000|2023-06-05 05:10:00|8298|8283|8297.3|8282.3|8298|8283|8296.9|8281.9|0
1685942100000|2023-06-05 05:15:00|8296.9|8281.9|8296.1|8281.1|8297.2|8282.2|8295.8|8280.8|1
1685942700000|2023-06-05 05:25:00|8295.8|8280.8|8295.7|8280.7|8295.8|8280.8|8295.7|8280.7|0
1685943000000|2023-06-05 05:30:00|8294.3|8279.3|8290.3|8275.3|8294.3|8279.3|8290.3|8275.3|8
1685943300000|2023-06-05 05:35:00|8289.3|8274.3|8275.5|8260.5|8290.3|8275.3|8275.5|8260.5|8
1685943600000|2023-06-05 05:40:00|8275|8260|8283.2|8268.2|8283.5|8268.5|8275|8260|4
1685943900000|2023-06-05 05:45:00|8283.1|8268.1|8284.6|8269.6|8287|8272|8281.8|8266.8|9
1685944200000|2023-06-05 05:50:00|8284.5|8269.5|8284.1|8269.1|8284.6|8269.6|8281.6|8266.6|26
1685944500000|2023-06-05 05:55:00|8286.5|8271.5|8295.2|8280.2|8295.3|8280.3|8286.5|8271.5|1
1685944800000|2023-06-05 06:00:00|8294.8|8279.8|8316.3|8301.3|8316.8|8301.8|8294.2|8279.2|72
1685945100000|2023-06-05 06:05:00|8315.8|8300.8|8321.8|8306.8|8331.6|8316.6|8313.1|8298.1|28
1685945400000|2023-06-05 06:10:00|8322|8307|8324.1|8309.1|8331.6|8316.6|8318.6|8303.6|26
1685945700000|2023-06-05 06:15:00|8323.3|8308.3|8344.1|8329.1|8344.1|8329.1|8322.6|8307.6|164
1685946000000|2023-06-05 06:20:00|8343.8|8328.8|8353.4|8338.4|8353.4|8338.4|8340.9|8325.9|90
1685946300000|2023-06-05 06:25:00|8353.1|8338.1|8306|8291|8354.5|8339.5|8300.8|8285.8|16
1685946600000|2023-06-05 06:30:00|8306.4|8291.4|8313.6|8298.6|8325.7|8306.6|8301.7|8286.7|9
1685946900000|2023-06-05 06:35:00|8313.3|8298.3|8329.8|8304.8|8329.8|8311.3|8312.1|8296.9|5
1685947200000|2023-06-05 06:40:00|8326.7|8311.7|8321.9|8296.9|8332.6|8313.1|8315.4|8292|17
1685947500000|2023-06-05 06:45:00|8322.3|8297.3|8322.3|8297.3|8324.3|8299.8|8314.8|8293.9|9
1685947800000|2023-06-05 06:50:00|8321.7|8296.7|8321.8|8306.8|8324.1|8309.1|8316.6|8293.6|4
1685948100000|2023-06-05 06:55:00|8319.1|8304.1|8327.9|8312.9|8329.6|8312.9|8319.1|8302.8|6
1685948400000|2023-06-05 07:00:00|8328.6|8313.6|8334.1|8319.1|8344.4|8322.5|8328.6|8313.6|2
1685948700000|2023-06-05 07:05:00|8334.8|8319.8|8334.8|8319.8|8334.8|8319.8|8332.3|8317.3|0
1685949000000|2023-06-05 07:10:00|8335.2|8320.2|8338.3|8323.3|8338.6|8323.6|8334.8|8319.8|1
1685949300000|2023-06-05 07:15:00|8336.2|8321.2|8337.5|8322.5|8337.7|8322.7|8334.8|8319.8|9
1685949600000|2023-06-05 07:20:00|8336.5|8321.5|8335.2|8320.2|8336.9|8321.9|8334.2|8319.2|0
1685949900000|2023-06-05 07:25:00|8334.9|8319.9|8334.6|8319.6|8341.5|8326.5|8332.3|8317.3|65
1685950200000|2023-06-05 07:30:00|8334.8|8319.8|8333|8318|8334.8|8319.8|8330.5|8315.5|1
1685950500000|2023-06-05 07:35:00|8333.9|8318.9|8333.2|8318.2|8336.9|8321.9|8332.4|8317.4|0
1685950800000|2023-06-05 07:40:00|8333.5|8318.5|8330.3|8315.3|8334.9|8319.9|8328.6|8313.6|5
1685951100000|2023-06-05 07:45:00|8329.6|8314.6|8331.7|8316.7|8338|8323|8328.4|8313.4|2
1685951400000|2023-06-05 07:50:00|8332|8317|8333|8318|8335.6|8320.6|8331|8316|7
1685951700000|2023-06-05 07:55:00|8333.3|8318.3|8331.8|8316.8|8336.2|8321.2|8331.3|8316.3|3
1685952000000|2023-06-05 08:00:00|8331.3|8316.3|8339.3|8324.3|8340.5|8325.5|8330.3|8315.3|4
1685952300000|2023-06-05 08:05:00|8339.6|8324.6|8342|8327|8342|8327|8339.2|8324.2|3
1685952600000|2023-06-05 08:10:00|8342.4|8327.4|8340.6|8325.6|8342.4|8327.4|8340.6|8325.6|0
1685952900000|2023-06-05 08:15:00|8340.2|8325.2|8339.5|8324.5|8340.9|8325.9|8335.1|8320.1|7
1685953200000|2023-06-05 08:20:00|8339.9|8324.9|8339.4|8324.4|8339.9|8324.9|8338|8323|1
1685953500000|2023-06-05 08:25:00|8339.3|8324.3|8337.9|8322.9|8339.9|8324.9|8332.7|8317.7|17
1685953800000|2023-06-05 08:30:00|8338|8323|8345.4|8330.4|8346.1|8331.1|8337.9|8322.9|16
1685954100000|2023-06-05 08:35:00|8346|8331|8346.9|8331.9|8351.6|8336.6|8346|8331|15
1685954400000|2023-06-05 08:40:00|8346.6|8331.6|8343|8328|8346.6|8331.6|8343|8328|4
1685954700000|2023-06-05 08:45:00|8342.1|8327.1|8348.2|8333.2|8348.5|8333.5|8341.2|8326.2|36
1685955000000|2023-06-05 08:50:00|8348.5|8333.5|8344.8|8329.8|8348.5|8333.5|8343.2|8328.2|9
1685955300000|2023-06-05 08:55:00|8344.5|8329.5|8346.5|8331.5|8347.9|8332.9|8344.3|8329.3|8
1685955600000|2023-06-05 09:00:00|8346.1|8331.1|8343.4|8328.4|8346.7|8331.7|8342.5|8327.5|15
1685955900000|2023-06-05 09:05:00|8343.6|8328.6|8341.2|8326.2|8346.5|8331.5|8339.6|8324.6|17
1685956200000|2023-06-05 09:10:00|8341.5|8326.5|8341.4|8326.4|8341.6|8326.6|8340.2|8325.2|5
1685956500000|2023-06-05 09:15:00|8341.6|8326.6|8336.4|8321.4|8341.6|8326.6|8336.1|8321.1|4
1685956800000|2023-06-05 09:20:00|8336.3|8321.3|8312.1|8297.1|8336.3|8321.3|8312.1|8297.1|10
1685957100000|2023-06-05 09:25:00|8312.3|8297.3|8316.2|8301.2|8316.2|8301.2|8311.2|8296.2|15
1685957400000|2023-06-05 09:30:00|8315.5|8300.5|8321.9|8306.9|8321.9|8306.9|8313.7|8298.7|11
1685957700000|2023-06-05 09:35:00|8322.2|8307.2|8330.6|8315.6|8330.6|8315.6|8321.8|8306.8|12
1685958000000|2023-06-05 09:40:00|8330.3|8315.3|8330.1|8315.1|8330.3|8315.3|8328.6|8313.6|5
1685958300000|2023-06-05 09:45:00|8329.6|8314.6|8323.4|8308.4|8336.9|8321.9|8322.7|8307.7|19
1685958600000|2023-06-05 09:50:00|8323.8|8308.8|8331.9|8316.9|8332.2|8317.2|8323.6|8308.6|11
1685958900000|2023-06-05 09:55:00|8332.1|8317.1|8329.4|8314.4|8333.4|8318.4|8329.4|8314.4|6
1685959200000|2023-06-05 10:00:00|8329.5|8314.5|8332.8|8317.8|8333.5|8318.5|8328.3|8313.3|12
1685959500000|2023-06-05 10:05:00|8331.6|8316.6|8325.4|8310.4|8333.6|8318.6|8324.9|8309.9|8
1685959800000|2023-06-05 10:10:00|8325.2|8310.2|8317.8|8302.8|8325.5|8310.5|8317.8|8302.8|12
1685960100000|2023-06-05 10:15:00|8318.2|8303.2|8334.5|8319.5|8335.4|8320.4|8317.8|8302.8|15
1685960400000|2023-06-05 10:20:00|8335|8320|8331.4|8316.4|8338.6|8323.6|8331.4|8316.4|18
1685960700000|2023-06-05 10:25:00|8331.3|8316.3|8336.5|8321.5|8336.8|8321.8|8329.6|8314.6|9
1685961000000|2023-06-05 10:30:00|8335.5|8320.5|8339.7|8324.7|8339.7|8324.7|8335.5|8320.5|5
1685961300000|2023-06-05 10:35:00|8339.6|8324.6|8336.3|8321.3|8339.7|8324.7|8335.7|8320.7|4
1685961600000|2023-06-05 10:40:00|8336.5|8321.5|8335|8320|8336.8|8321.8|8333.5|8318.5|8
1685961900000|2023-06-05 10:45:00|8334.6|8319.6|8336.2|8321.2|8336.2|8321.2|8334.1|8319.1|5
1685962200000|2023-06-05 10:50:00|8335.7|8320.7|8337|8322|8338.4|8323.4|8335.7|8320.7|4
1685962500000|2023-06-05 10:55:00|8337.1|8322.1|8343.9|8328.9|8344.5|8329.5|8337|8322|10
1685962800000|2023-06-05 11:00:00|8341|8326|8339.4|8324.4|8341|8326|8337.7|8322.7|11
1685963100000|2023-06-05 11:05:00|8342.2|8327.2|8342.4|8327.4|8344.2|8329.2|8340.5|8325.5|10
1685963400000|2023-06-05 11:10:00|8342.2|8327.2|8344.8|8329.8|8344.8|8329.8|8341.8|8326.8|9
1685963700000|2023-06-05 11:15:00|8345.2|8330.2|8339.7|8324.7|8345.6|8330.6|8338.4|8323.4|21
1685964000000|2023-06-05 11:20:00|8339.1|8324.1|8334.4|8319.4|8339.6|8324.6|8334.4|8319.4|10
1685964300000|2023-06-05 11:25:00|8334.2|8319.2|8339.1|8324.1|8340|8325|8333.4|8318.4|13
1685964600000|2023-06-05 11:30:00|8339.4|8324.4|8336.8|8321.8|8339.5|8324.5|8333.2|8318.2|19
1685964900000|2023-06-05 11:35:00|8336.7|8321.7|8325.1|8310.1|8338.2|8323.2|8325.1|8310.1|6
1685965200000|2023-06-05 11:40:00|8321.6|8306.6|8319.9|8304.9|8322.4|8307.4|8319.1|8304.1|13
1685965500000|2023-06-05 11:45:00|8320.1|8305.1|8321.3|8306.3|8322.4|8307.4|8315.4|8300.4|18
1685965800000|2023-06-05 11:50:00|8320.9|8305.9|8317.9|8302.9|8320.9|8305.9|8316.9|8301.9|33
1685966100000|2023-06-05 11:55:00|8318.6|8303.6|8313.6|8298.6|8321.3|8306.3|8313.6|8298.6|17
1685966400000|2023-06-05 12:00:00|8313.5|8298.5|8309.5|8294.5|8318.7|8303.7|8308|8293|162
1685966700000|2023-06-05 12:05:00|8309.9|8294.9|8318.1|8303.1|8322.5|8307.5|8308.5|8293.5|95
1685967000000|2023-06-05 12:10:00|8318|8303|8317.6|8302.6|8322.8|8307.8|8314.5|8299.5|80
1685967300000|2023-06-05 12:15:00|8321.3|8306.3|8315.3|8300.3|8331.1|8316.1|8315.3|8300.3|120
1685967600000|2023-06-05 12:20:00|8315.5|8300.5|8317|8302|8320.2|8305.2|8307.9|8292.9|52
1685967900000|2023-06-05 12:25:00|8317.3|8302.3|8302.7|8287.7|8323.5|8308.5|8302.5|8287.5|96
1685968200000|2023-06-05 12:30:00|8303.4|8288.4|8323.8|8308.8|8326.8|8311.8|8303|8288|66
1685968500000|2023-06-05 12:35:00|8323.7|8308.7|8331.8|8316.8|8331.8|8316.8|8322.9|8307.9|28
1685968800000|2023-06-05 12:40:00|8332.3|8317.3|8325|8310|8332.3|8317.3|8322.2|8307.2|75
1685969100000|2023-06-05 12:45:00|8325.4|8310.4|8331.2|8316.2|8331.4|8316.4|8325.4|8310.4|35
1685969400000|2023-06-05 12:50:00|8330.7|8315.7|8325.5|8310.5|8331.2|8316.2|8323.2|8308.2|77
1685969700000|2023-06-05 12:55:00|8323.5|8308.5|8325.6|8310.6|8327.2|8312.2|8319.2|8304.2|99
1685970000000|2023-06-05 13:00:00|8325.5|8310.5|8315.4|8300.4|8330.1|8315.1|8309.8|8294.8|88
1685970300000|2023-06-05 13:05:00|8316.1|8301.1|8330.2|8315.2|8332.6|8317.6|8312.3|8297.3|89
1685970600000|2023-06-05 13:10:00|8330.4|8315.4|8322.6|8307.6|8333.7|8318.7|8321.8|8306.8|67
1685970900000|2023-06-05 13:15:00|8323|8308|8331.2|8316.2|8332.5|8317.5|8318.1|8303.1|49
1685971200000|2023-06-05 13:20:00|8331.9|8316.9|8331.8|8316.8|8333.4|8318.4|8329.1|8314.1|56
1685971500000|2023-06-05 13:25:00|8332.3|8317.3|8323.6|8308.6|8332.5|8317.5|8320|8305|59
1685971800000|2023-06-05 13:30:00|8322.5|8307.5|8335.2|8320.2|8335.2|8320.2|8321.9|8306.9|246
1685972100000|2023-06-05 13:35:00|8333.4|8318.4|8331.8|8316.8|8335.2|8320.2|8328.9|8313.9|139
1685972400000|2023-06-05 13:40:00|8331.9|8316.9|8323.1|8308.1|8334.3|8319.3|8319.6|8304.6|117
1685972700000|2023-06-05 13:45:00|8323.4|8308.4|8324.7|8309.7|8331.1|8316.1|8320.5|8305.5|151
1685973000000|2023-06-05 13:50:00|8325.4|8310.4|8322|8307|8331.7|8316.7|8320|8305|117
1685973300000|2023-06-05 13:55:00|8319.3|8304.3|8305.7|8290.7|8322.7|8307.7|8302.2|8287.2|246
1685973600000|2023-06-05 14:00:00|8304.7|8289.7|8313|8298|8327.3|8312.3|8304.7|8289.7|182
1685973900000|2023-06-05 14:05:00|8313.2|8298.2|8311.5|8296.5|8318.2|8303.2|8304.1|8289.1|162
1685974200000|2023-06-05 14:10:00|8311.8|8296.8|8309.9|8294.9|8320|8305|8305|8290|303
1685974500000|2023-06-05 14:15:00|8310|8295|8308.3|8293.3|8311.4|8296.4|8304.8|8289.8|320
1685974800000|2023-06-05 14:20:00|8308.2|8293.2|8311.5|8296.5|8313.8|8298.8|8304.7|8289.7|219
1685975100000|2023-06-05 14:25:00|8311.2|8296.2|8289.7|8274.7|8315.5|8300.5|8284.8|8269.8|191
1685975400000|2023-06-05 14:30:00|8290.4|8275.4|8314.8|8299.8|8323.2|8308.2|8290.1|8275.1|332
1685975700000|2023-06-05 14:35:00|8315|8300|8312.3|8297.3|8322|8307|8305|8290|163
1685976000000|2023-06-05 14:40:00|8313.2|8298.2|8295.3|8280.3|8313.2|8298.2|8288.9|8273.9|234
1685976300000|2023-06-05 14:45:00|8295.6|8280.6|8304.1|8289.1|8307.4|8292.4|8290.4|8275.4|260
1685976600000|2023-06-05 14:50:00|8304.4|8289.4|8325.8|8310.8|8325.8|8310.8|8295.6|8280.6|189
1685976900000|2023-06-05 14:55:00|8324.1|8309.1|8302.3|8287.3|8326|8311|8301.3|8286.3|132
1685977200000|2023-06-05 15:00:00|8301.3|8286.3|8312.7|8297.7|8312.8|8297.8|8301.3|8286.3|204
1685977500000|2023-06-05 15:05:00|8312.5|8297.5|8313.8|8298.8|8315.4|8300.4|8310.3|8295.3|93
1685977800000|2023-06-05 15:10:00|8313.6|8298.6|8322.8|8307.8|8322.8|8307.8|8311.9|8296.9|89
1685978100000|2023-06-05 15:15:00|8323.2|8308.2|8331.3|8316.3|8332.6|8317.6|8320.9|8305.9|119
1685978400000|2023-06-05 15:20:00|8331.4|8316.4|8342|8327|8342|8327|8326.6|8311.6|176
1685978700000|2023-06-05 15:25:00|8345.7|8330.7|8337.8|8322.8|8352.3|8337.3|8336.9|8321.9|227
1685979000000|2023-06-05 15:30:00|8337.5|8322.5|8338.9|8323.9|8349|8334|8328.4|8313.4|109
1685979300000|2023-06-05 15:35:00|8337.9|8322.9|8341.9|8326.9|8341.9|8326.9|8327.5|8312.5|129
1685979600000|2023-06-05 15:40:00|8342.6|8327.6|8335.1|8320.1|8344.6|8329.6|8331.4|8316.4|111
1685979900000|2023-06-05 15:45:00|8332.6|8317.6|8334.7|8319.7|8340.8|8325.8|8332.6|8317.6|220
1685980200000|2023-06-05 15:50:00|8334.8|8319.8|8340.1|8325.1|8340.6|8325.6|8334.1|8319.1|99
1685980500000|2023-06-05 15:55:00|8339.9|8324.9|8334.7|8319.7|8350.2|8335.2|8334.7|8319.7|117
1685980800000|2023-06-05 16:00:00|8334.9|8319.9|8321.7|8306.7|8336.9|8321.9|8316.3|8301.3|207
1685981100000|2023-06-05 16:05:00|8323.2|8308.2|8325.3|8310.3|8325.3|8310.3|8317.7|8302.7|82
1685981400000|2023-06-05 16:10:00|8326.3|8311.3|8329.6|8314.6|8332.7|8317.7|8326.1|8311.1|244
1685981700000|2023-06-05 16:15:00|8330.1|8315.1|8321.7|8306.7|8330.6|8315.6|8320.8|8305.8|222
1685982000000|2023-06-05 16:20:00|8322|8307|8309.9|8294.9|8324.3|8309.3|8305.8|8290.8|135
1685982300000|2023-06-05 16:25:00|8310.3|8295.3|8316|8301|8317|8302|8303.8|8288.8|106
1685982600000|2023-06-05 16:30:00|8316.5|8301.5|8326.7|8311.7|8327.9|8312.9|8311.8|8296.8|83
1685982900000|2023-06-05 16:35:00|8326.8|8311.8|8321.7|8306.7|8328.7|8313.7|8320.7|8305.7|72
1685983200000|2023-06-05 16:40:00|8321.2|8306.2|8320.8|8305.8|8323.2|8308.2|8316.3|8301.3|70
1685983500000|2023-06-05 16:45:00|8320.5|8305.5|8322.5|8307.5|8324.6|8309.6|8318.6|8303.6|68
1685983800000|2023-06-05 16:50:00|8322.3|8307.3|8324.8|8309.8|8325.5|8310.5|8318.5|8303.5|84
1685984100000|2023-06-05 16:55:00|8325.2|8310.2|8327.1|8312.1|8328.2|8313.2|8323.3|8308.3|54
1685984400000|2023-06-05 17:00:00|8326.8|8311.8|8325.8|8310.8|8327.3|8312.3|8323.5|8308.5|73
1685984700000|2023-06-05 17:05:00|8325.3|8310.3|8327.8|8312.8|8328.5|8313.5|8323|8308|84
1685985000000|2023-06-05 17:10:00|8328.3|8313.3|8329.1|8314.1|8332.9|8317.9|8325.8|8310.8|125
1685985300000|2023-06-05 17:15:00|8328.7|8313.7|8323.5|8308.5|8330.9|8315.9|8322.8|8307.8|61
1685985600000|2023-06-05 17:20:00|8323.8|8308.8|8321.6|8306.6|8325.4|8310.4|8320.1|8305.1|48
1685985900000|2023-06-05 17:25:00|8320.6|8305.6|8308.5|8293.5|8321.6|8306.6|8304.4|8289.4|115
1685986200000|2023-06-05 17:30:00|8308.6|8293.6|8305.5|8290.5|8313.4|8298.4|8305.5|8290.5|104
1685986500000|2023-06-05 17:35:00|8308.1|8293.1|8297.7|8282.7|8314.6|8299.6|8294.1|8279.1|102
1685986800000|2023-06-05 17:40:00|8298.4|8283.4|8293.6|8278.6|8299.1|8284.1|8291.3|8276.3|135
1685987100000|2023-06-05 17:45:00|8293.3|8278.3|8293.4|8278.4|8301|8286|8291.3|8276.3|112
1685987400000|2023-06-05 17:50:00|8293.9|8278.9|8282.9|8267.9|8294.1|8279.1|8282|8267|192
1685987700000|2023-06-05 17:55:00|8283.3|8268.3|8251.2|8236.2|8284.3|8269.3|8241|8226|227
1685988000000|2023-06-05 18:00:00|8250|8235|8225.8|8210.8|8254.3|8239.3|8225.6|8210.6|376
1685988300000|2023-06-05 18:05:00|8226.4|8211.4|8231.7|8216.7|8233.9|8218.9|8212.3|8197.3|497
1685988600000|2023-06-05 18:10:00|8232.1|8217.1|8241.7|8226.7|8251.5|8236.5|8220.4|8205.4|1008
1685988900000|2023-06-05 18:15:00|8241.2|8226.2|8239.9|8224.9|8244.2|8229.2|8232.1|8217.1|393
1686013200000|2023-06-06 01:00:00|8239.7|8202.2|8260|8245|8281|8254.9|8218.8|8198.8|49
1686013500000|2023-06-06 01:05:00|8260.3|8245.3|8277.5|8262.5|8279.9|8264.9|8260.1|8245.1|26
1686013800000|2023-06-06 01:10:00|8277.8|8262.8|8281.1|8266.1|8284.2|8269.2|8275.7|8260.7|5
1686014100000|2023-06-06 01:15:00|8280.1|8265.1|8273.3|8258.3|8280.1|8265.1|8269.5|8254.5|2
1686014400000|2023-06-06 01:20:00|8271.6|8256.6|8267.4|8252.4|8271.6|8256.6|8265.6|8250.6|2
1686014700000|2023-06-06 01:25:00|8265.3|8250.3|8256.2|8241.2|8265.3|8250.3|8252.6|8237.6|1
1686015000000|2023-06-06 01:30:00|8255.7|8240.7|8263.3|8248.3|8264|8249|8255|8240|1
1686015300000|2023-06-06 01:35:00|8263.2|8248.2|8260.1|8245.1|8265.2|8250.2|8259.4|8244.4|0
1686015600000|2023-06-06 01:40:00|8259.8|8244.8|8260.8|8245.8|8261.6|8246.6|8259.8|8244.8|0
1686015900000|2023-06-06 01:45:00|8261.2|8246.2|8261|8246|8265.5|8250.5|8259.3|8244.3|1
1686016200000|2023-06-06 01:50:00|8261.5|8246.5|8261.9|8246.9|8268|8253|8261.5|8246.5|3
1686016500000|2023-06-06 01:55:00|8262.4|8247.4|8261.1|8246.1|8262.4|8247.4|8260.9|8245.9|0
1686016800000|2023-06-06 02:00:00|8262.1|8247.1|8271.8|8256.8|8271.8|8256.8|8262.1|8247.1|1
1686017100000|2023-06-06 02:05:00|8275|8260|8285.5|8270.5|8285.5|8270.5|8275|8260|5
1686017400000|2023-06-06 02:10:00|8286.4|8271.4|8283.3|8268.3|8291.1|8276.1|8283.3|8268.3|3
1686017700000|2023-06-06 02:15:00|8285.1|8270.1|8282.9|8267.9|8285.1|8270.1|8282.8|8267.8|0
1686018000000|2023-06-06 02:20:00|8284.2|8269.2|8282.9|8267.9|8284.2|8269.2|8282.9|8267.9|2
1686018300000|2023-06-06 02:25:00|8282.2|8267.2|8280.8|8265.8|8282.2|8267.2|8280.8|8265.8|0
1686018600000|2023-06-06 02:30:00|8280.5|8265.5|8279.9|8264.9|8280.5|8265.5|8274.1|8259.1|1
1686018900000|2023-06-06 02:35:00|8276.9|8261.9|8279.4|8264.4|8279.5|8264.5|8273.9|8258.9|0
1686019200000|2023-06-06 02:40:00|8279.7|8264.7|8279.4|8264.4|8279.7|8264.7|8276.6|8261.6|0
1686019500000|2023-06-06 02:45:00|8279.6|8264.6|8280.5|8265.5|8280.5|8265.5|8278.1|8263.1|1
1686019800000|2023-06-06 02:50:00|8280.9|8265.9|8279.6|8264.6|8280.9|8265.9|8279.6|8264.6|0
1686020100000|2023-06-06 02:55:00|8280|8265|8275.7|8260.7|8282.9|8267.9|8275.2|8260.2|2
1686020400000|2023-06-06 03:00:00|8276.8|8261.8|8270.8|8255.8|8276.8|8261.8|8270.5|8255.5|1
1686020700000|2023-06-06 03:05:00|8271.2|8256.2|8274.6|8259.6|8276.1|8261.1|8271.2|8256.2|0
1686021000000|2023-06-06 03:10:00|8274.7|8259.7|8277.2|8262.2|8279.4|8264.4|8274.7|8259.7|0
1686021300000|2023-06-06 03:15:00|8276.2|8261.2|8274.4|8259.4|8276.2|8261.2|8270.8|8255.8|0
1686021600000|2023-06-06 03:20:00|8275.9|8260.9|8290.2|8275.2|8290.7|8275.7|8275.5|8260.5|5
1686021900000|2023-06-06 03:25:00|8291|8276|8309.4|8294.4|8310.8|8295.8|8291|8276|9
1686022200000|2023-06-06 03:30:00|8309|8294|8301.6|8286.6|8309|8294|8301.6|8286.6|1
1686022500000|2023-06-06 03:35:00|8300.1|8285.1|8300.6|8285.6|8301|8286|8300|8285|1
1686022800000|2023-06-06 03:40:00|8300.2|8285.2|8299.1|8284.1|8300.2|8285.2|8298.6|8283.6|0
1686023100000|2023-06-06 03:45:00|8299.2|8284.2|8300.4|8285.4|8300.8|8285.8|8299.2|8284.2|0
1686023400000|2023-06-06 03:50:00|8300.9|8285.9|8301.7|8286.7|8301.7|8286.7|8300.9|8285.9|0
1686023700000|2023-06-06 03:55:00|8302.8|8287.8|8302.9|8287.9|8302.9|8287.9|8302.8|8287.8|0
1686024000000|2023-06-06 04:00:00|8302.5|8287.5|8301.3|8286.3|8303.9|8288.9|8301.3|8286.3|0
1686024300000|2023-06-06 04:05:00|8301.1|8286.1|8300.4|8285.4|8301.1|8286.1|8300.4|8285.4|0
1686024600000|2023-06-06 04:10:00|8301.3|8286.3|8300.9|8285.9|8301.3|8286.3|8300.9|8285.9|0
1686024900000|2023-06-06 04:15:00|8301.3|8286.3|8301.2|8286.2|8301.3|8286.3|8301.2|8286.2|0
1686025200000|2023-06-06 04:20:00|8301.1|8286.1|8301.2|8286.2|8301.2|8286.2|8300|8285|0
1686025500000|2023-06-06 04:25:00|8301.6|8286.6|8302.1|8287.1|8302.1|8287.1|8301.6|8286.6|0
1686025800000|2023-06-06 04:30:00|8302.2|8287.2|8302.8|8287.8|8302.8|8287.8|8301.1|8286.1|0
1686026100000|2023-06-06 04:35:00|8302.1|8287.1|8301.6|8286.6|8302.1|8287.1|8299.5|8284.5|9
1686026400000|2023-06-06 04:40:00|8302|8287|8301.5|8286.5|8304.2|8289.2|8301.2|8286.2|8
1686026700000|2023-06-06 04:45:00|8301.2|8286.2|8299|8284|8301.2|8286.2|8298.6|8283.6|1
1686027000000|2023-06-06 04:50:00|8299.3|8284.3|8298.9|8283.9|8300|8285|8298.9|8283.9|0
1686027600000|2023-06-06 05:00:00|8299.4|8284.4|8299.4|8284.4|8299.4|8284.4|8298.9|8283.9|0
1686027900000|2023-06-06 05:05:00|8299.3|8284.3|8299.3|8284.3|8299.3|8284.3|8298.8|8283.8|0
1686028200000|2023-06-06 05:10:00|8299.7|8284.7|8300|8285|8300.7|8285.7|8298.8|8283.8|0
1686028500000|2023-06-06 05:15:00|8299.2|8284.2|8300.1|8285.1|8300.1|8285.1|8298|8283|0
1686028800000|2023-06-06 05:20:00|8300.2|8285.2|8304.8|8289.8|8305.7|8290.7|8298.9|8283.9|48
1686029100000|2023-06-06 05:25:00|8304.5|8289.5|8304|8289|8305.7|8290.7|8303.7|8288.7|5
1686029400000|2023-06-06 05:30:00|8304.7|8289.7|8303.2|8288.2|8304.7|8289.7|8292.8|8277.8|24
1686029700000|2023-06-06 05:35:00|8303.7|8288.7|8308.1|8293.1|8312.5|8297.5|8297.1|8282.1|17
1686030000000|2023-06-06 05:40:00|8307|8292|8311.7|8296.7|8313.8|8298.8|8306.5|8291.5|0
1686030300000|2023-06-06 05:45:00|8311|8296|8298|8283|8312.8|8297.8|8297.1|8282.1|1
1686030600000|2023-06-06 05:50:00|8297.6|8282.6|8304.8|8289.8|8304.8|8289.8|8294.8|8279.8|1
1686030900000|2023-06-06 05:55:00|8301.6|8286.6|8297.3|8282.3|8301.6|8286.6|8295.1|8280.1|2
1686031200000|2023-06-06 06:00:00|8296.2|8281.2|8288.9|8273.9|8299.8|8284.8|8287.8|8272.8|12
1686031500000|2023-06-06 06:05:00|8288.8|8273.8|8292.1|8277.1|8292.9|8277.9|8285.8|8270.8|4
1686031800000|2023-06-06 06:10:00|8292.4|8277.4|8293.7|8278.7|8302.4|8287.4|8292.4|8277.4|2
1686032100000|2023-06-06 06:15:00|8293.3|8278.3|8292.1|8277.1|8293.7|8278.7|8292.1|8277.1|0
1686032400000|2023-06-06 06:20:00|8291.4|8276.4|8293.7|8278.7|8294|8279|8291.4|8276.4|0
1686032700000|2023-06-06 06:25:00|8294.2|8279.2|8289.9|8274.9|8294.5|8279.5|8289.9|8274.9|0
1686033000000|2023-06-06 06:30:00|8290.3|8275.3|8280|8265|8291|8276|8280|8265|0
1686033300000|2023-06-06 06:35:00|8280.7|8265.7|8281.1|8266.1|8282.1|8267.1|8275.5|8260.5|6
1686033600000|2023-06-06 06:40:00|8281.5|8266.5|8284.5|8269.5|8285|8270|8281.1|8266.1|1
1686033900000|2023-06-06 06:45:00|8289.7|8274.7|8283.9|8268.9|8289.7|8274.7|8283.9|8268.9|5
1686034200000|2023-06-06 06:50:00|8283.7|8268.7|8279|8264|8285.8|8270.8|8274.1|8259.1|10
1686034500000|2023-06-06 06:55:00|8279.5|8264.5|8276.3|8261.3|8280|8265|8273.6|8258.6|4
1686034800000|2023-06-06 07:00:00|8277|8262|8264|8249|8279.5|8264.5|8264|8249|6
1686035100000|2023-06-06 07:05:00|8264.4|8249.4|8262|8247|8264.5|8249.5|8260.5|8245.5|5
1686035400000|2023-06-06 07:10:00|8262.3|8247.3|8254.2|8239.2|8264.5|8249.5|8252.8|8237.8|28
1686035700000|2023-06-06 07:15:00|8256.3|8241.3|8258.9|8243.9|8263.4|8248.4|8256.3|8241.3|104
1686036000000|2023-06-06 07:20:00|8258.6|8243.6|8254.1|8239.1|8258.7|8243.7|8252.5|8237.5|30
1686036300000|2023-06-06 07:25:00|8254|8239|8251.9|8236.9|8267.8|8252.8|8251.3|8236.3|17
1686036600000|2023-06-06 07:30:00|8253.3|8238.3|8243.6|8228.6|8253.9|8238.9|8240.5|8225.5|116
1686036900000|2023-06-06 07:35:00|8244.1|8229.1|8252.7|8237.7|8252.7|8237.7|8242.6|8227.6|20
1686037200000|2023-06-06 07:40:00|8254|8239|8251.8|8236.8|8254|8239|8245.3|8230.3|78
1686037500000|2023-06-06 07:45:00|8251.3|8236.3|8248|8233|8251.3|8236.3|8246|8231|39
1686037800000|2023-06-06 07:50:00|8247.8|8232.8|8250.7|8235.7|8258.8|8243.8|8247.8|8232.8|10
1686038100000|2023-06-06 07:55:00|8251|8236|8252.2|8237.2|8253.3|8238.3|8245|8230|4
1686038400000|2023-06-06 08:00:00|8252.7|8237.7|8251.5|8236.5|8255.2|8240.2|8249.8|8234.8|19
1686038700000|2023-06-06 08:05:00|8251.6|8236.6|8238.7|8223.7|8257.2|8242.2|8238.6|8223.6|26
1686039000000|2023-06-06 08:10:00|8237.8|8222.8|8229.8|8214.8|8237.8|8222.8|8227.9|8212.9|40
1686039300000|2023-06-06 08:15:00|8230.2|8215.2|8233.1|8218.1|8233.3|8218.3|8229.1|8214.1|38
1686039600000|2023-06-06 08:20:00|8233.6|8218.6|8242.8|8227.8|8250.5|8235.5|8233.1|8218.1|37
1686039900000|2023-06-06 08:25:00|8242.6|8227.6|8235|8220|8242.8|8227.8|8232.1|8217.1|52
1686040200000|2023-06-06 08:30:00|8234.5|8219.5|8237.9|8222.9|8238.7|8223.7|8233.7|8218.7|12
1686040500000|2023-06-06 08:35:00|8236.9|8221.9|8239|8224|8245|8230|8235.5|8220.5|18
1686040800000|2023-06-06 08:40:00|8238.8|8223.8|8240.9|8225.9|8242.9|8227.9|8238.3|8223.3|6
1686041100000|2023-06-06 08:45:00|8240.7|8225.7|8228.1|8213.1|8241.3|8226.3|8227.8|8212.8|17
1686041400000|2023-06-06 08:50:00|8228.5|8213.5|8233.3|8218.3|8234.2|8219.2|8226.1|8211.1|5
1686041700000|2023-06-06 08:55:00|8228.9|8213.9|8217.8|8202.8|8228.9|8213.9|8215.9|8200.9|10
1686042000000|2023-06-06 09:00:00|8218.6|8203.6|8223.6|8208.6|8228|8213|8215.7|8200.7|10
1686042300000|2023-06-06 09:05:00|8223|8208|8238.1|8223.1|8244.3|8229.3|8223|8208|13
1686042600000|2023-06-06 09:10:00|8238|8223|8234.8|8219.8|8244.2|8229.2|8233.9|8218.9|7
1686042900000|2023-06-06 09:15:00|8235.3|8220.3|8242.2|8227.2|8242.2|8227.2|8235|8220|5
1686043200000|2023-06-06 09:20:00|8242.4|8227.4|8252.1|8237.1|8252.1|8237.1|8240.6|8225.6|3
1686043500000|2023-06-06 09:25:00|8252|8237|8246.7|8231.7|8252.7|8237.7|8243.5|8228.5|5
1686043800000|2023-06-06 09:30:00|8246.3|8231.3|8246.2|8231.2|8246.8|8231.8|8246|8231|5
1686044100000|2023-06-06 09:35:00|8248.2|8233.2|8262.1|8247.1|8268.3|8253.3|8248.2|8233.2|9
1686044400000|2023-06-06 09:40:00|8263.9|8248.9|8263.8|8248.8|8270.1|8255.1|8262.5|8247.5|2
1686044700000|2023-06-06 09:45:00|8263.6|8248.6|8262.6|8247.6|8263.6|8248.6|8262.6|8247.6|3
1686045000000|2023-06-06 09:50:00|8262.9|8247.9|8266.8|8251.8|8269.2|8254.2|8262.6|8247.6|29
1686045300000|2023-06-06 09:55:00|8266.5|8251.5|8267.1|8252.1|8277.8|8262.8|8265.2|8250.2|9
1686045600000|2023-06-06 10:00:00|8268.2|8253.2|8266.3|8251.3|8272.5|8257.5|8266.3|8251.3|9
1686045900000|2023-06-06 10:05:00|8266.4|8251.4|8266.6|8251.6|8272.7|8257.7|8264.6|8249.6|30
1686046200000|2023-06-06 10:10:00|8265.3|8250.3|8265.9|8250.9|8267.7|8252.7|8265.3|8250.3|4
1686046500000|2023-06-06 10:15:00|8264.8|8249.8|8263.7|8248.7|8264.8|8249.8|8262.5|8247.5|7
1686046800000|2023-06-06 10:20:00|8263.3|8248.3|8261|8246|8263.3|8248.3|8257.4|8242.4|12
1686047100000|2023-06-06 10:25:00|8260.8|8245.8|8263.9|8248.9|8264.4|8249.4|8260.3|8245.3|5
1686047400000|2023-06-06 10:30:00|8262.5|8247.5|8261.4|8246.4|8264|8249|8261.3|8246.3|8
1686047700000|2023-06-06 10:35:00|8261.9|8246.9|8262.4|8247.4|8262.7|8247.7|8261.5|8246.5|8
1686048000000|2023-06-06 10:40:00|8261.9|8246.9|8251.7|8236.7|8262|8247|8250.6|8235.6|7
1686048300000|2023-06-06 10:45:00|8251.4|8236.4|8251.3|8236.3|8257.6|8242.6|8251.3|8236.3|16
1686048600000|2023-06-06 10:50:00|8250.9|8235.9|8250.1|8235.1|8252|8237|8249.9|8234.9|8
1686048900000|2023-06-06 10:55:00|8251.1|8236.1|8251.1|8236.1|8251.7|8236.7|8249|8234|6
1686049200000|2023-06-06 11:00:00|8250.3|8235.3|8250.3|8235.3|8252.5|8237.5|8240.1|8225.1|14
1686049500000|2023-06-06 11:05:00|8249.3|8234.3|8247.8|8232.8|8249.3|8234.3|8242.2|8227.2|10
1686049800000|2023-06-06 11:10:00|8247.9|8232.9|8249|8234|8249.4|8234.4|8243.4|8228.4|20
1686050100000|2023-06-06 11:15:00|8249.7|8234.7|8260.6|8245.6|8262.1|8247.1|8249.7|8234.7|34
1686050400000|2023-06-06 11:20:00|8259.8|8244.8|8257.6|8242.6|8260.6|8245.6|8257.6|8242.6|11
1686050700000|2023-06-06 11:25:00|8257.4|8242.4|8248.8|8233.8|8257.9|8242.9|8246.3|8231.3|18
1686051000000|2023-06-06 11:30:00|8248.6|8233.6|8263.2|8248.2|8263.9|8248.9|8248.6|8233.6|12
1686051300000|2023-06-06 11:35:00|8261|8246|8257.4|8242.4|8261.5|8246.5|8256.4|8241.4|8
1686051600000|2023-06-06 11:40:00|8257.1|8242.1|8269.6|8254.6|8287.1|8272.1|8251.4|8236.4|250
1686051900000|2023-06-06 11:45:00|8269.9|8254.9|8267.9|8252.9|8269.9|8254.9|8263.8|8248.8|31
1686052200000|2023-06-06 11:50:00|8268|8253|8270.2|8255.2|8270.2|8255.2|8266.2|8251.2|16
1686052500000|2023-06-06 11:55:00|8269.5|8254.5|8260.9|8245.9|8270.5|8255.5|8259|8244|28
1686052800000|2023-06-06 12:00:00|8261.4|8246.4|8266.9|8251.9|8271.8|8256.8|8261.4|8246.4|82
1686053100000|2023-06-06 12:05:00|8266.7|8251.7|8263.4|8248.4|8267.6|8252.6|8258.2|8243.2|46
1686053400000|2023-06-06 12:10:00|8263.8|8248.8|8264.5|8249.5|8265.2|8250.2|8259.9|8244.9|42
1686053700000|2023-06-06 12:15:00|8264.3|8249.3|8264.9|8249.9|8265.9|8250.9|8260.2|8245.2|51
1686054000000|2023-06-06 12:20:00|8264.4|8249.4|8265.9|8250.9|8271.3|8256.3|8263.1|8248.1|68
1686054300000|2023-06-06 12:25:00|8266|8251|8264.3|8249.3|8270.4|8255.4|8262.8|8247.8|62
1686054600000|2023-06-06 12:30:00|8264|8249|8280.2|8265.2|8282.5|8267.5|8262.2|8247.2|75
1686054900000|2023-06-06 12:35:00|8281|8266|8280.2|8265.2|8285.9|8270.9|8277.7|8262.7|58
1686055200000|2023-06-06 12:40:00|8280.3|8265.3|8284.1|8269.1|8286.1|8271.1|8271.1|8256.1|102
1686055500000|2023-06-06 12:45:00|8285.3|8270.3|8287.3|8272.3|8288.5|8273.5|8282.9|8267.9|110
1686055800000|2023-06-06 12:50:00|8287.4|8272.4|8286.5|8271.5|8290.5|8275.5|8283.2|8268.2|204
1686056100000|2023-06-06 12:55:00|8286.8|8271.8|8285.2|8270.2|8287.1|8272.1|8282|8267|69
1686056400000|2023-06-06 13:00:00|8284.7|8269.7|8290|8275|8292.9|8277.9|8282.5|8267.5|59
1686056700000|2023-06-06 13:05:00|8289.3|8274.3|8295.9|8280.9|8298.1|8283.1|8288.8|8273.8|123
1686057000000|2023-06-06 13:10:00|8295.4|8280.4|8294.1|8279.1|8298.9|8283.9|8292.7|8277.7|64
1686057300000|2023-06-06 13:15:00|8294.2|8279.2|8287|8272|8297.6|8282.6|8285.8|8270.8|34
1686057600000|2023-06-06 13:20:00|8287.2|8272.2|8279.6|8264.6|8287.8|8272.8|8273.7|8258.7|51
1686057900000|2023-06-06 13:25:00|8279.1|8264.1|8260.2|8245.2|8279.6|8264.6|8250.2|8235.2|71
1686058200000|2023-06-06 13:30:00|8259.5|8244.5|8250|8235|8268.7|8253.7|8247.7|8232.7|120
1686058500000|2023-06-06 13:35:00|8249.7|8234.7|8249.4|8234.4|8258.3|8243.3|8244.2|8229.2|107
1686058800000|2023-06-06 13:40:00|8247.4|8232.4|8236.3|8221.3|8249.8|8234.8|8221.6|8206.6|118
1686059100000|2023-06-06 13:45:00|8235.8|8220.8|8245.2|8230.2|8255|8240|8234.8|8219.8|107
1686059400000|2023-06-06 13:50:00|8245.6|8230.6|8243|8228|8245.7|8230.7|8236.5|8221.5|142
1686059700000|2023-06-06 13:55:00|8242.8|8227.8|8244.3|8229.3|8247.4|8232.4|8235.5|8220.5|140
1686060000000|2023-06-06 14:00:00|8244.1|8229.1|8238.2|8223.2|8245.3|8230.3|8232.9|8217.9|118
1686060300000|2023-06-06 14:05:00|8238.1|8223.1|8250.1|8235.1|8254.1|8239.1|8234|8219|105
1686060600000|2023-06-06 14:10:00|8251.1|8236.1|8247.4|8232.4|8252.1|8237.1|8245.1|8230.1|105
1686060900000|2023-06-06 14:15:00|8246.9|8231.9|8259|8244|8260.4|8245.4|8245.5|8230.5|126
1686061200000|2023-06-06 14:20:00|8259.4|8244.4|8264.8|8249.8|8266.6|8251.6|8246.1|8231.1|92
1686061500000|2023-06-06 14:25:00|8264.6|8249.6|8260.9|8245.9|8264.6|8249.6|8254.5|8239.5|174
1686061800000|2023-06-06 14:30:00|8262.2|8247.2|8279.9|8264.9|8283.8|8268.8|8261.5|8246.5|222
1686062100000|2023-06-06 14:35:00|8279.5|8264.5|8261.7|8246.7|8280.1|8265.1|8257.5|8242.5|114
1686062400000|2023-06-06 14:40:00|8261.4|8246.4|8259|8244|8264.8|8249.8|8255|8240|98
1686062700000|2023-06-06 14:45:00|8258.9|8243.9|8270.9|8255.9|8271.6|8256.6|8257.7|8242.7|136
1686063000000|2023-06-06 14:50:00|8271.4|8256.4|8267.3|8252.3|8273.6|8258.6|8264.3|8249.3|103
1686063300000|2023-06-06 14:55:00|8267.1|8252.1|8264.7|8249.7|8269.9|8254.9|8259.1|8244.1|81
1686063600000|2023-06-06 15:00:00|8264.2|8249.2|8294.4|8279.4|8294.4|8279.4|8263.4|8248.4|167
1686063900000|2023-06-06 15:05:00|8294|8279|8295.7|8280.7|8295.7|8280.7|8284.5|8269.5|191
1686064200000|2023-06-06 15:10:00|8295.9|8280.9|8290.7|8275.7|8301.9|8286.9|8288.4|8273.4|141
1686064500000|2023-06-06 15:15:00|8290.2|8275.2|8290.7|8275.7|8295|8280|8288.2|8273.2|75
1686064800000|2023-06-06 15:20:00|8291|8276|8290.2|8275.2|8293.9|8278.9|8287.3|8272.3|95
1686065100000|2023-06-06 15:25:00|8290.3|8275.3|8286.6|8271.6|8294.1|8279.1|8284.7|8269.7|199
1686065400000|2023-06-06 15:30:00|8286.2|8271.2|8295|8280|8298.2|8283.2|8286|8271|191
1686065700000|2023-06-06 15:35:00|8294.8|8279.8|8289.4|8274.4|8296.2|8281.2|8287.4|8272.4|115
1686066000000|2023-06-06 15:40:00|8289.9|8274.9|8295.3|8280.3|8295.8|8280.8|8289|8274|76
1686066300000|2023-06-06 15:45:00|8294.9|8279.9|8294.9|8279.9|8298.6|8283.6|8290.8|8275.8|79
1686066600000|2023-06-06 15:50:00|8294.5|8279.5|8276.7|8261.7|8295|8280|8276.1|8261.1|142
1686066900000|2023-06-06 15:55:00|8276.5|8261.5|8277.3|8262.3|8279.1|8264.1|8269.6|8254.6|67
1686067200000|2023-06-06 16:00:00|8278.2|8263.2|8281.8|8266.8|8285.6|8270.6|8278|8263|75
1686067500000|2023-06-06 16:05:00|8281.7|8266.7|8274.7|8259.7|8286.3|8271.3|8272.4|8257.4|109
1686067800000|2023-06-06 16:10:00|8275.4|8260.4|8278.6|8263.6|8281.1|8266.1|8267.5|8252.5|160
1686068100000|2023-06-06 16:15:00|8278.7|8263.7|8268|8253|8283|8268|8264.7|8249.7|319
1686068400000|2023-06-06 16:20:00|8267.7|8252.7|8260|8245|8269.1|8254.1|8259|8244|233
1686068700000|2023-06-06 16:25:00|8260.3|8245.3|8254.9|8239.9|8265.9|8250.9|8254.5|8239.5|149
1686069000000|2023-06-06 16:30:00|8254.5|8239.5|8267.6|8252.6|8273|8258|8250.6|8235.6|411
1686069300000|2023-06-06 16:35:00|8267.7|8252.7|8258.8|8243.8|8268.7|8253.7|8257.1|8242.1|92
1686069600000|2023-06-06 16:40:00|8259.6|8244.6|8255|8240|8262|8247|8253.5|8238.5|114
1686069900000|2023-06-06 16:45:00|8255.1|8240.1|8254.1|8239.1|8260|8245|8253.6|8238.6|148
1686070200000|2023-06-06 16:50:00|8254.4|8239.4|8249.6|8234.6|8258.6|8243.6|8244.1|8229.1|88
1686070500000|2023-06-06 16:55:00|8249.7|8234.7|8260.3|8245.3|8260.6|8245.6|8246.7|8231.7|433
1686070800000|2023-06-06 17:00:00|8260.6|8245.6|8264.3|8249.3|8264.4|8249.4|8259.2|8244.2|92
1686071100000|2023-06-06 17:05:00|8262.7|8247.7|8275.9|8260.9|8275.9|8260.9|8262.7|8247.7|145
1686071400000|2023-06-06 17:10:00|8276|8261|8273.9|8258.9|8279|8264|8271.6|8256.6|55
1686071700000|2023-06-06 17:15:00|8272.8|8257.8|8264.2|8249.2|8274.3|8259.3|8263.6|8248.6|79
1686072000000|2023-06-06 17:20:00|8264.5|8249.5|8261.1|8246.1|8267.8|8252.8|8259.9|8244.9|173
1686072300000|2023-06-06 17:25:00|8261.6|8246.6|8263.2|8248.2|8264.8|8249.8|8259.9|8244.9|157
1686072600000|2023-06-06 17:30:00|8263.6|8248.6|8265|8250|8266.6|8251.6|8262.1|8247.1|61
1686072900000|2023-06-06 17:35:00|8265.3|8250.3|8264.6|8249.6|8266.6|8251.6|8261.6|8246.6|98
1686073200000|2023-06-06 17:40:00|8264.9|8249.9|8271.2|8256.2|8271.4|8256.4|8264.1|8249.1|124
1686073500000|2023-06-06 17:45:00|8270.7|8255.7|8266.4|8251.4|8272.2|8257.2|8266.4|8251.4|73
1686073800000|2023-06-06 17:50:00|8266.3|8251.3|8264.7|8249.7|8268|8253|8264.7|8249.7|76
1686074100000|2023-06-06 17:55:00|8265|8250|8266.5|8251.5|8267.1|8252.1|8260.3|8245.3|94
1686074400000|2023-06-06 18:00:00|8267.4|8252.4|8273.1|8258.1|8275.4|8260.4|8264.7|8249.7|172
1686074700000|2023-06-06 18:05:00|8275|8260|8274|8259|8277.2|8262.2|8268.7|8253.7|175
1686075000000|2023-06-06 18:10:00|8272.9|8257.9|8287.1|8272.1|8287.4|8272.4|8268.9|8253.9|913
1686075300000|2023-06-06 18:15:00|8287.4|8272.4|8285.3|8270.3|8289.4|8274.4|8276.3|8261.3|412
1686075600000|2023-06-06 18:20:00|8285|8270|8285|8270|8285|8270|8285|8270|0
1686099600000|2023-06-07 01:00:00|8263|8248|8262.1|8247.1|8285.2|8270.2|8260.7|8225.6|43
1686099900000|2023-06-07 01:05:00|8261.9|8246.9|8248.7|8233.7|8268.6|8253.6|8248|8233|7
1686100200000|2023-06-07 01:10:00|8249.2|8234.2|8260|8245|8262.3|8247.3|8249.2|8234.2|6
1686100500000|2023-06-07 01:15:00|8259.7|8244.7|8251.1|8236.1|8259.7|8244.7|8245.3|8230.3|7
1686100800000|2023-06-07 01:20:00|8250.5|8235.5|8258.5|8243.5|8261.5|8246.5|8250.5|8235.5|0
1686101100000|2023-06-07 01:25:00|8258.2|8243.2|8261.1|8246.1|8261.1|8246.1|8250.8|8235.8|1
1686101400000|2023-06-07 01:30:00|8261.7|8246.7|8258.3|8243.3|8266.2|8251.2|8258.3|8243.3|2
1686101700000|2023-06-07 01:35:00|8260.1|8245.1|8256.5|8241.5|8260.7|8245.7|8254.9|8239.9|2
1686102000000|2023-06-07 01:40:00|8257.6|8242.6|8260.1|8245.1|8260.1|8245.1|8256.8|8241.8|1
1686102300000|2023-06-07 01:45:00|8259.7|8244.7|8260.7|8245.7|8262.7|8247.7|8259.7|8244.7|1
1686102600000|2023-06-07 01:50:00|8260.4|8245.4|8267.6|8252.6|8267.6|8252.6|8259.3|8244.3|0
1686102900000|2023-06-07 01:55:00|8267.7|8252.7|8273.3|8258.3|8273.3|8258.3|8267.7|8252.7|2
1686103200000|2023-06-07 02:00:00|8273.4|8258.4|8270.4|8255.4|8274.4|8259.4|8270.4|8255.4|3
1686103500000|2023-06-07 02:05:00|8270.3|8255.3|8258.3|8243.3|8270.3|8255.3|8257.6|8242.6|11
1686103800000|2023-06-07 02:10:00|8260.9|8245.9|8258.9|8243.9|8263.7|8248.7|8256.4|8241.4|13
1686104100000|2023-06-07 02:15:00|8259.3|8244.3|8259.6|8244.6|8259.6|8244.6|8259.1|8244.1|0
1686104400000|2023-06-07 02:20:00|8260.3|8245.3|8262.5|8247.5|8262.5|8247.5|8260.3|8245.3|0
1686104700000|2023-06-07 02:25:00|8262.8|8247.8|8263.2|8248.2|8263.2|8248.2|8262.5|8247.5|0
1686105000000|2023-06-07 02:30:00|8263.6|8248.6|8266.3|8251.3|8270.6|8255.6|8263.6|8248.6|16
1686105300000|2023-06-07 02:35:00|8269.4|8254.4|8264.4|8249.4|8273.3|8258.3|8264.4|8249.4|15
1686105600000|2023-06-07 02:40:00|8263.4|8248.4|8262.7|8247.7|8264.2|8249.2|8254.3|8239.3|5
1686105900000|2023-06-07 02:45:00|8263.7|8248.7|8252.3|8237.3|8263.7|8248.7|8249.9|8234.9|1
1686106200000|2023-06-07 02:50:00|8256.5|8241.5|8259.6|8244.6|8259.6|8244.6|8256.5|8241.5|1
1686106500000|2023-06-07 02:55:00|8259.3|8244.3|8253|8238|8259.3|8244.3|8250.4|8235.4|2
1686106800000|2023-06-07 03:00:00|8253.9|8238.9|8262.2|8247.2|8262.3|8247.3|8247.3|8232.3|6
1686107100000|2023-06-07 03:05:00|8259.7|8244.7|8260|8245|8263.2|8248.2|8259.7|8244.7|0
1686107400000|2023-06-07 03:10:00|8260.2|8245.2|8260|8245|8260.9|8245.9|8260|8245|0
1686107700000|2023-06-07 03:15:00|8260.3|8245.3|8263.5|8248.5|8267|8252|8260.3|8245.3|4
1686108000000|2023-06-07 03:20:00|8263.3|8248.3|8259.4|8244.4|8263.9|8248.9|8256.8|8241.8|2
1686108300000|2023-06-07 03:25:00|8259.2|8244.2|8256.6|8241.6|8260.3|8245.3|8254.6|8239.6|3
1686108600000|2023-06-07 03:30:00|8256.9|8241.9|8259.2|8244.2|8260.1|8245.1|8256.8|8241.8|0
1686108900000|2023-06-07 03:35:00|8259.6|8244.6|8259.6|8244.6|8259.6|8244.6|8259.1|8244.1|0
1686109200000|2023-06-07 03:40:00|8260.1|8245.1|8256.4|8241.4|8260.1|8245.1|8255.6|8240.6|20
1686109500000|2023-06-07 03:45:00|8256.5|8241.5|8256.1|8241.1|8256.5|8241.5|8256.1|8241.1|1
1686109800000|2023-06-07 03:50:00|8256.5|8241.5|8257|8242|8257|8242|8256.1|8241.1|0
1686110100000|2023-06-07 03:55:00|8257.4|8242.4|8265.9|8240.9|8265.9|8242.4|8257.4|8240.2|0
1686110400000|2023-06-07 04:00:00|8265.5|8240.5|8258.6|8243.6|8265.9|8247.6|8258.6|8240.5|4
1686110700000|2023-06-07 04:05:00|8257.7|8242.7|8258.2|8243.2|8258.6|8243.6|8257.7|8242.7|0
1686111000000|2023-06-07 04:10:00|8258.5|8243.5|8257.7|8242.7|8258.5|8243.5|8257.7|8242.7|0
1686111300000|2023-06-07 04:15:00|8258|8243|8257.8|8242.8|8259|8244|8257.7|8242.7|0
1686111600000|2023-06-07 04:20:00|8258.1|8243.1|8257.4|8242.4|8258.1|8243.1|8254.8|8239.8|0
1686111900000|2023-06-07 04:25:00|8257|8242|8257|8242|8257.4|8242.4|8256.6|8241.6|0
1686112200000|2023-06-07 04:30:00|8259.1|8244.1|8259.4|8244.4|8260.6|8245.6|8259.1|8244.1|1
1686112500000|2023-06-07 04:35:00|8256.8|8241.8|8256.1|8241.1|8256.8|8241.8|8256.1|8241.1|0
1686112800000|2023-06-07 04:40:00|8256.8|8241.8|8256.5|8241.5|8256.8|8241.8|8255.8|8240.8|0
1686113100000|2023-06-07 04:45:00|8256.4|8241.4|8256|8241|8256.4|8241.4|8255.3|8240.3|0
1686113400000|2023-06-07 04:50:00|8255.7|8240.7|8256|8241|8256.7|8241.7|8255.6|8240.6|0
1686113700000|2023-06-07 04:55:00|8256.4|8241.4|8256|8241|8256.4|8241.4|8256|8241|0
1686114000000|2023-06-07 05:00:00|8256.3|8241.3|8253.9|8238.9|8256.3|8241.3|8253|8238|1
1686114300000|2023-06-07 05:05:00|8253.8|8238.8|8256.2|8241.2|8256.9|8241.9|8253.1|8238.1|1
1686114600000|2023-06-07 05:10:00|8256.5|8241.5|8255.2|8240.2|8256.5|8241.5|8254.4|8239.4|0
1686114900000|2023-06-07 05:15:00|8254.8|8239.8|8253.5|8238.5|8254.8|8239.8|8253.5|8238.5|0
1686115200000|2023-06-07 05:20:00|8252.8|8237.8|8244.5|8229.5|8252.8|8237.8|8244|8229|6
1686115500000|2023-06-07 05:25:00|8242.9|8227.9|8243.2|8228.2|8243.2|8228.2|8242.9|8227.9|0
1686115800000|2023-06-07 05:30:00|8244.3|8229.3|8242.2|8227.2|8246.8|8231.8|8240.7|8225.7|3
1686116100000|2023-06-07 05:35:00|8241.1|8226.1|8239|8224|8242.2|8227.2|8239|8224|0
1686116400000|2023-06-07 05:40:00|8236.8|8221.8|8237.9|8222.9|8238.9|8223.9|8236.7|8221.7|2
1686116700000|2023-06-07 05:45:00|8237.8|8222.8|8237.5|8222.5|8239|8224|8237.5|8222.5|1
1686117000000|2023-06-07 05:50:00|8237.4|8222.4|8237.8|8222.8|8240.9|8225.9|8236.6|8221.6|7
1686117300000|2023-06-07 05:55:00|8238.6|8223.6|8239.2|8224.2|8239.6|8224.6|8238.6|8223.6|0
1686117600000|2023-06-07 06:00:00|8239.6|8224.6|8241|8226|8241.7|8226.7|8239.5|8224.5|4
1686117900000|2023-06-07 06:05:00|8240.6|8225.6|8239.2|8224.2|8241.3|8226.3|8239.2|8224.2|0
1686118200000|2023-06-07 06:10:00|8238.9|8223.9|8243|8228|8243.5|8228.5|8235.5|8220.5|14
1686118500000|2023-06-07 06:15:00|8242.8|8227.8|8250|8235|8250.8|8235.8|8242|8227|8
1686118800000|2023-06-07 06:20:00|8248.7|8233.7|8274.1|8259.1|8280.5|8265.5|8248.7|8233.7|33
1686119100000|2023-06-07 06:25:00|8273.6|8258.6|8265.6|8250.6|8273.7|8258.7|8265.6|8250.6|2
1686119400000|2023-06-07 06:30:00|8266.1|8251.1|8259.3|8244.3|8266.4|8251.4|8259.3|8244.3|2
1686119700000|2023-06-07 06:35:00|8259.8|8244.8|8265.9|8250.9|8266.8|8251.8|8259.7|8244.7|8
1686120000000|2023-06-07 06:40:00|8266|8251|8267.1|8252.1|8268.6|8253.6|8264|8249|1
1686120300000|2023-06-07 06:45:00|8267.2|8252.2|8266.3|8251.3|8267.2|8252.2|8265.9|8250.9|0
1686120600000|2023-06-07 06:50:00|8266|8251|8263.4|8248.4|8266.2|8251.2|8262.9|8247.9|4
1686120900000|2023-06-07 06:55:00|8265.3|8250.3|8270.2|8255.2|8275.4|8260.4|8263.9|8248.9|34
1686121200000|2023-06-07 07:00:00|8270.5|8255.5|8270.4|8255.4|8278|8263|8264.8|8249.8|10
1686121500000|2023-06-07 07:05:00|8270.6|8255.6|8271.3|8256.3|8275.6|8260.6|8270.1|8255.1|15
1686121800000|2023-06-07 07:10:00|8270.9|8255.9|8270|8255|8270.9|8255.9|8267.3|8252.3|2
1686122100000|2023-06-07 07:15:00|8270.1|8255.1|8266.7|8251.7|8270.2|8255.2|8266.7|8251.7|3
1686122400000|2023-06-07 07:20:00|8266.2|8251.2|8259.6|8244.6|8266.2|8251.2|8259.6|8244.6|31
1686122700000|2023-06-07 07:25:00|8258.4|8243.4|8255.1|8240.1|8260.2|8245.2|8254.4|8239.4|12
1686123000000|2023-06-07 07:30:00|8254.9|8239.9|8248.2|8233.2|8256.9|8241.9|8245.6|8230.6|3
1686123300000|2023-06-07 07:35:00|8248.6|8233.6|8251.2|8236.2|8255.2|8240.2|8248.2|8233.2|21
1686123600000|2023-06-07 07:40:00|8250.7|8235.7|8249.9|8234.9|8251.9|8236.9|8248.5|8233.5|1
1686123900000|2023-06-07 07:45:00|8248.9|8233.9|8244|8229|8249.6|8234.6|8243.7|8228.7|7
1686124200000|2023-06-07 07:50:00|8245.1|8230.1|8244|8229|8246.1|8231.1|8244|8229|0
1686124500000|2023-06-07 07:55:00|8244.3|8229.3|8243.3|8228.3|8247.7|8232.7|8242.9|8227.9|6
1686124800000|2023-06-07 08:00:00|8243.4|8228.4|8246.6|8231.6|8251|8236|8243.4|8228.4|22
1686125100000|2023-06-07 08:05:00|8247.5|8232.5|8254.6|8239.6|8255.5|8240.5|8247.1|8232.1|8
1686125400000|2023-06-07 08:10:00|8254.5|8239.5|8257.3|8242.3|8257.3|8242.3|8252.6|8237.6|2
1686125700000|2023-06-07 08:15:00|8257.2|8242.2|8256.7|8241.7|8257.2|8242.2|8255.2|8240.2|0
1686126000000|2023-06-07 08:20:00|8256.8|8241.8|8253.9|8238.9|8258.4|8243.4|8253.2|8238.2|17
1686126300000|2023-06-07 08:25:00|8253.5|8238.5|8257.1|8242.1|8257.2|8242.2|8252.9|8237.9|7
1686126600000|2023-06-07 08:30:00|8256.9|8241.9|8256.4|8241.4|8257.1|8242.1|8256.4|8241.4|1
1686126900000|2023-06-07 08:35:00|8256.5|8241.5|8256.5|8241.5|8256.5|8241.5|8256.5|8241.5|2
1686127200000|2023-06-07 08:40:00|8256.8|8241.8|8261.8|8246.8|8261.9|8246.9|8256.6|8241.6|17
1686127500000|2023-06-07 08:45:00|8261.9|8246.9|8272.9|8257.9|8272.9|8257.9|8261.4|8246.4|15
1686127800000|2023-06-07 08:50:00|8272.8|8257.8|8271|8256|8274.4|8259.4|8267.9|8252.9|10
1686128100000|2023-06-07 08:55:00|8271.4|8256.4|8277.5|8262.5|8278.1|8263.1|8271.1|8256.1|18
1686128400000|2023-06-07 09:00:00|8277.6|8262.6|8276.8|8261.8|8278.7|8263.7|8276.8|8261.8|1
1686128700000|2023-06-07 09:05:00|8276.9|8261.9|8271.3|8256.3|8278.2|8263.2|8271.3|8256.3|2
1686129000000|2023-06-07 09:10:00|8271.2|8256.2|8269|8254|8271.2|8256.2|8268.6|8253.6|2
1686129300000|2023-06-07 09:15:00|8269.2|8254.2|8276.2|8261.2|8280.5|8265.5|8269.2|8254.2|15
1686129600000|2023-06-07 09:20:00|8276.4|8261.4|8286.6|8271.6|8287.7|8272.7|8276.4|8261.4|45
1686129900000|2023-06-07 09:25:00|8287|8272|8284.5|8269.5|8287.3|8272.3|8284.5|8269.5|2
1686130200000|2023-06-07 09:30:00|8284.1|8269.1|8281.3|8266.3|8284.1|8269.1|8281.3|8266.3|0
1686130500000|2023-06-07 09:35:00|8283.8|8258.8|8275|8260|8283.8|8266.5|8274.5|8258.8|0
1686130800000|2023-06-07 09:40:00|8274.9|8259.9|8274.2|8259.2|8274.9|8259.9|8270.8|8255.8|0
1686131100000|2023-06-07 09:45:00|8274.7|8259.7|8280.2|8265.2|8282.4|8267.4|8274.7|8259.7|136
1686131400000|2023-06-07 09:50:00|8280.5|8265.5|8278.9|8263.9|8282.1|8267.1|8275.5|8260.5|19
1686131700000|2023-06-07 09:55:00|8278.8|8263.8|8287.7|8272.7|8287.9|8272.9|8278.8|8263.8|23
1686132000000|2023-06-07 10:00:00|8287.5|8272.5|8291.3|8276.3|8292.8|8277.8|8286.2|8271.2|18
1686132300000|2023-06-07 10:05:00|8290.9|8275.9|8287|8272|8290.9|8275.9|8287|8272|110
1686132600000|2023-06-07 10:10:00|8286.7|8271.7|8286.1|8271.1|8286.8|8271.8|8285.4|8270.4|44
1686132900000|2023-06-07 10:15:00|8285.8|8270.8|8296.5|8281.5|8296.5|8281.5|8282.3|8267.3|95
1686133200000|2023-06-07 10:20:00|8299.1|8284.1|8299.7|8284.7|8301.3|8286.3|8293.7|8278.7|14
1686133500000|2023-06-07 10:25:00|8299.2|8284.2|8297.8|8282.8|8299.2|8284.2|8292.9|8277.9|5
1686133800000|2023-06-07 10:30:00|8296|8281|8297.9|8282.9|8298.3|8283.3|8294.5|8279.5|8
1686134100000|2023-06-07 10:35:00|8297.5|8282.5|8295.4|8280.4|8298.3|8283.3|8295.3|8280.3|116
1686134400000|2023-06-07 10:40:00|8294.9|8279.9|8293.4|8278.4|8295.4|8280.4|8293.2|8278.2|35
1686134700000|2023-06-07 10:45:00|8293.5|8278.5|8287.6|8272.6|8295|8280|8287.2|8272.2|22
1686135000000|2023-06-07 10:50:00|8287.5|8272.5|8286.8|8271.8|8289.1|8274.1|8285.2|8270.2|17
1686135300000|2023-06-07 10:55:00|8287|8272|8290.2|8275.2|8291|8276|8287|8272|4
1686135600000|2023-06-07 11:00:00|8290.1|8275.1|8283.5|8268.5|8290.7|8275.7|8283.5|8268.5|9
1686135900000|2023-06-07 11:05:00|8287.1|8272.1|8296.4|8281.4|8297.6|8282.6|8286.3|8271.3|89
1686136200000|2023-06-07 11:10:00|8296|8281|8288.5|8273.5|8296|8281|8288|8273|79
1686136500000|2023-06-07 11:15:00|8288.6|8273.6|8278.7|8263.7|8288.6|8273.6|8278.7|8263.7|24
1686136800000|2023-06-07 11:20:00|8276|8261|8267.5|8252.5|8276|8261|8267|8252|82
1686137100000|2023-06-07 11:25:00|8267.2|8252.2|8264.4|8249.4|8268.5|8253.5|8263.3|8248.3|42
1686137400000|2023-06-07 11:30:00|8264.5|8249.5|8268|8253|8268.2|8253.2|8264.5|8249.5|7
1686137700000|2023-06-07 11:35:00|8267.7|8252.7|8244.2|8229.2|8267.7|8252.7|8243.6|8228.6|25
1686138000000|2023-06-07 11:40:00|8244.3|8229.3|8233.4|8218.4|8244.3|8229.3|8233.4|8218.4|27
1686138300000|2023-06-07 11:45:00|8233.2|8218.2|8237.1|8222.1|8242.7|8227.7|8232.2|8217.2|145
1686138600000|2023-06-07 11:50:00|8237.3|8222.3|8237.4|8222.4|8238.2|8223.2|8235.5|8220.5|100
1686138900000|2023-06-07 11:55:00|8237.5|8222.5|8235.5|8220.5|8237.8|8222.8|8233.4|8218.4|47
1686139200000|2023-06-07 12:00:00|8236|8221|8235.6|8220.6|8243.2|8228.2|8234.6|8219.6|60
1686139500000|2023-06-07 12:05:00|8235.1|8220.1|8221.4|8206.4|8235.6|8220.6|8220.5|8205.5|98
1686139800000|2023-06-07 12:10:00|8221.1|8206.1|8184.3|8169.3|8221.4|8206.4|8183.1|8168.1|236
1686140100000|2023-06-07 12:15:00|8183.6|8168.6|8183.4|8168.4|8186|8171|8177|8162|132
1686140400000|2023-06-07 12:20:00|8183.3|8168.3|8188|8173|8197.4|8182.4|8181.9|8166.9|61
1686140700000|2023-06-07 12:25:00|8187.8|8172.8|8188.2|8173.2|8189.8|8174.8|8181.2|8166.2|118
1686141000000|2023-06-07 12:30:00|8187.9|8172.9|8188|8173|8205.7|8190.7|8186.4|8171.4|171
1686141300000|2023-06-07 12:35:00|8188.4|8173.4|8187.8|8172.8|8194.1|8179.1|8186.7|8171.7|93
1686141600000|2023-06-07 12:40:00|8187.9|8172.9|8199.7|8184.7|8205.1|8190.1|8187.3|8172.3|77
1686141900000|2023-06-07 12:45:00|8200.5|8185.5|8195.4|8180.4|8202.5|8187.5|8194.2|8179.2|63
1686142200000|2023-06-07 12:50:00|8195.1|8180.1|8188.5|8173.5|8195.4|8180.4|8186.7|8171.7|70
1686142500000|2023-06-07 12:55:00|8188.7|8173.7|8190.2|8175.2|8200.2|8185.2|8182.6|8167.6|85
1686142800000|2023-06-07 13:00:00|8191.4|8176.4|8225|8210|8228.1|8213.1|8191.4|8176.4|127
1686143100000|2023-06-07 13:05:00|8226.1|8211.1|8242.9|8227.9|8244.6|8229.6|8226.1|8211.1|113
1686143400000|2023-06-07 13:10:00|8242.8|8227.8|8247.6|8232.6|8255.7|8240.7|8238.9|8223.9|124
1686143700000|2023-06-07 13:15:00|8247.3|8232.3|8241.7|8226.7|8265.4|8250.4|8240.3|8225.3|160
1686144000000|2023-06-07 13:20:00|8242.3|8227.3|8251.3|8236.3|8251.7|8236.7|8235.2|8220.2|89
1686144300000|2023-06-07 13:25:00|8251|8236|8250.5|8235.5|8255.5|8240.5|8240.8|8225.8|88
1686144600000|2023-06-07 13:30:00|8252.7|8237.7|8238|8223|8260.4|8245.4|8224.5|8209.5|169
1686144900000|2023-06-07 13:35:00|8237.7|8222.7|8246.5|8231.5|8248.7|8233.7|8229|8214|141
1686145200000|2023-06-07 13:40:00|8246.2|8231.2|8257.5|8242.5|8260.4|8245.4|8234.5|8219.5|131
1686145500000|2023-06-07 13:45:00|8258|8243|8252.9|8237.9|8258.4|8243.4|8244.1|8229.1|182
1686145800000|2023-06-07 13:50:00|8253|8238|8234.6|8219.6|8255.9|8240.9|8234.6|8219.6|156
1686146100000|2023-06-07 13:55:00|8235.1|8220.1|8240.4|8225.4|8250.2|8235.2|8233.2|8218.2|211
1686146400000|2023-06-07 14:00:00|8240.6|8225.6|8236.9|8221.9|8249.2|8234.2|8235.9|8220.9|278
1686146700000|2023-06-07 14:05:00|8238.3|8223.3|8245.9|8230.9|8249.9|8234.9|8238.3|8223.3|76
1686147000000|2023-06-07 14:10:00|8246.2|8231.2|8251.3|8236.3|8260.2|8245.2|8241.8|8226.8|119
1686147300000|2023-06-07 14:15:00|8251.4|8236.4|8235.1|8220.1|8254.3|8239.3|8234.8|8219.8|205
1686147600000|2023-06-07 14:20:00|8234.7|8219.7|8227.3|8212.3|8241.6|8226.6|8225.2|8210.2|82
1686147900000|2023-06-07 14:25:00|8227.2|8212.2|8231.9|8216.9|8232|8217|8222.6|8207.6|150
1686148200000|2023-06-07 14:30:00|8231.4|8216.4|8235.3|8220.3|8244.4|8229.4|8229|8214|186
1686148500000|2023-06-07 14:35:00|8234.7|8219.7|8252.8|8237.8|8255.9|8240.9|8230.3|8215.3|199
1686148800000|2023-06-07 14:40:00|8252.3|8237.3|8237.7|8222.7|8252.3|8237.3|8234.7|8219.7|115
1686149100000|2023-06-07 14:45:00|8237.4|8222.4|8236|8221|8239.5|8224.5|8230.1|8215.1|136
1686149400000|2023-06-07 14:50:00|8235.5|8220.5|8214.3|8199.3|8235.5|8220.5|8200.8|8185.8|250
1686149700000|2023-06-07 14:55:00|8214|8199|8221.2|8206.2|8227.3|8212.3|8211|8196|65
1686150000000|2023-06-07 15:00:00|8220.9|8205.9|8228.5|8213.5|8236|8221|8219.5|8204.5|103
1686150300000|2023-06-07 15:05:00|8228.4|8213.4|8231.9|8216.9|8235.5|8220.5|8227.8|8212.8|125
1686150600000|2023-06-07 15:10:00|8232.3|8217.3|8231.5|8216.5|8236.5|8221.5|8225|8210|115
1686150900000|2023-06-07 15:15:00|8231.3|8216.3|8232.5|8217.5|8238|8223|8227.5|8212.5|256
1686151200000|2023-06-07 15:20:00|8231.6|8216.6|8211.2|8196.2|8232.5|8217.5|8209.3|8194.3|115
1686151500000|2023-06-07 15:25:00|8211.7|8196.7|8214.5|8199.5|8218.5|8203.5|8211.2|8196.2|67
1686151800000|2023-06-07 15:30:00|8214.7|8199.7|8223.1|8208.1|8223.5|8208.5|8214.1|8199.1|133
1686152100000|2023-06-07 15:35:00|8223.5|8208.5|8221|8206|8230.7|8215.7|8217.5|8202.5|113
1686152400000|2023-06-07 15:40:00|8222|8207|8220.6|8205.6|8229.9|8214.9|8218.5|8203.5|85
1686152700000|2023-06-07 15:45:00|8220.4|8205.4|8230.1|8215.1|8230.1|8215.1|8211.7|8196.7|127
1686153000000|2023-06-07 15:50:00|8229.8|8214.8|8226.1|8211.1|8230.1|8215.1|8217.8|8202.8|163
1686153300000|2023-06-07 15:55:00|8226.5|8211.5|8226.2|8211.2|8228.7|8213.7|8222.4|8207.4|73
1686153600000|2023-06-07 16:00:00|8225.2|8210.2|8224.8|8209.8|8233.5|8218.5|8221.1|8206.1|183
1686153900000|2023-06-07 16:05:00|8226|8211|8211.2|8196.2|8230.1|8215.1|8205.7|8190.7|116
1686154200000|2023-06-07 16:10:00|8211.1|8196.1|8208.2|8193.2|8211.7|8196.7|8205.2|8190.2|102
1686154500000|2023-06-07 16:15:00|8208.1|8193.1|8206|8191|8210.1|8195.1|8204.8|8189.8|147
1686154800000|2023-06-07 16:20:00|8205.8|8190.8|8202.2|8187.2|8206.2|8191.2|8196.4|8181.4|77
1686155100000|2023-06-07 16:25:00|8201.8|8186.8|8202.3|8187.3|8206.8|8191.8|8198.3|8183.3|87
1686155400000|2023-06-07 16:30:00|8203.1|8188.1|8208.8|8193.8|8210.5|8195.5|8202.6|8187.6|117
1686155700000|2023-06-07 16:35:00|8208.1|8193.1|8208.1|8193.1|8209.6|8194.6|8206|8191|184
1686156000000|2023-06-07 16:40:00|8208.3|8193.3|8215.6|8200.6|8217.1|8202.1|8207.9|8192.9|170
1686156300000|2023-06-07 16:45:00|8214.7|8199.7|8214.9|8199.9|8216.8|8201.8|8212.8|8197.8|99
1686156600000|2023-06-07 16:50:00|8216.1|8201.1|8211.7|8196.7|8217.6|8202.6|8209.4|8194.4|100
1686156900000|2023-06-07 16:55:00|8211.8|8196.8|8213.7|8198.7|8214.2|8199.2|8206.7|8191.7|196
1686157200000|2023-06-07 17:00:00|8213.5|8198.5|8220.4|8205.4|8223.9|8208.9|8210.8|8195.8|252
1686157500000|2023-06-07 17:05:00|8220.1|8205.1|8221.4|8206.4|8222.7|8207.7|8217.3|8202.3|217
1686157800000|2023-06-07 17:10:00|8220.4|8205.4|8218.9|8203.9|8227.5|8212.5|8217.3|8202.3|175
1686158100000|2023-06-07 17:15:00|8219|8204|8213.2|8198.2|8223.8|8208.8|8211.9|8196.9|161
1686158400000|2023-06-07 17:20:00|8213.4|8198.4|8226.3|8211.3|8226.6|8211.6|8213.1|8198.1|177
1686158700000|2023-06-07 17:25:00|8224.4|8209.4|8225.8|8210.8|8226.3|8211.3|8221.4|8206.4|143
1686159000000|2023-06-07 17:30:00|8225.4|8210.4|8215.5|8200.5|8227.8|8212.8|8213.2|8198.2|234
1686159300000|2023-06-07 17:35:00|8215.1|8200.1|8220.2|8205.2|8222.1|8207.1|8213.3|8198.3|150
1686159600000|2023-06-07 17:40:00|8220.6|8205.6|8224.1|8209.1|8225.4|8210.4|8213|8198|227
1686159900000|2023-06-07 17:45:00|8223.6|8208.6|8212.3|8197.3|8228.5|8213.5|8209.3|8194.3|215
1686160200000|2023-06-07 17:50:00|8211.8|8196.8|8218.4|8203.4|8219.1|8204.1|8209.1|8194.1|252
1686160500000|2023-06-07 17:55:00|8218.2|8203.2|8217|8202|8219.3|8204.3|8214.2|8199.2|208
1686160800000|2023-06-07 18:00:00|8216.8|8201.8|8221|8206|8221|8206|8210.3|8195.3|399
1686161100000|2023-06-07 18:05:00|8221.1|8206.1|8223.9|8208.9|8223.9|8208.9|8215.5|8200.5|247
1686161400000|2023-06-07 18:10:00|8224.1|8209.1|8230.1|8215.1|8232.3|8217.3|8222.2|8207.2|1459
1686161700000|2023-06-07 18:15:00|8229.7|8214.7|8233.2|8218.2|8237.5|8222.5|8228|8213|291
1686162000000|2023-06-07 18:20:00|8232.9|8217.9|8232.9|8217.9|8232.9|8217.9|8232.9|8217.9|0
1686186000000|2023-06-08 01:00:00|8221.5|8206.5|8214.5|8199.5|8236.9|8217.6|8214.1|8199.1|21
1686186300000|2023-06-08 01:05:00|8214.3|8199.3|8218.9|8203.9|8219.2|8204.2|8214.3|8199.3|4
1686186600000|2023-06-08 01:10:00|8224.2|8209.2|8234.7|8219.7|8234.7|8219.7|8224.2|8209.2|18
1686186900000|2023-06-08 01:15:00|8234.6|8219.6|8231.8|8216.8|8235|8220|8228.4|8213.4|2
1686187200000|2023-06-08 01:20:00|8231.3|8216.3|8239.8|8224.8|8250|8235|8231.3|8216.3|7
1686187500000|2023-06-08 01:25:00|8240.4|8225.4|8248.5|8233.5|8254.3|8239.3|8240.4|8225.4|26
1686187800000|2023-06-08 01:30:00|8248.6|8233.6|8241.9|8226.9|8251|8236|8241.9|8226.9|0
1686188100000|2023-06-08 01:35:00|8242|8227|8236|8221|8248|8233|8236|8221|4
1686188400000|2023-06-08 01:40:00|8236.1|8221.1|8234.8|8219.8|8237.8|8222.8|8234.8|8219.8|0
1686188700000|2023-06-08 01:45:00|8236.2|8211.2|8235.3|8210.3|8236.2|8211.2|8235.3|8210.3|0
1686189000000|2023-06-08 01:50:00|8226.7|8211.7|8224.5|8209.5|8226.7|8211.7|8222.5|8207.5|3
1686189300000|2023-06-08 01:55:00|8223.1|8208.1|8222.7|8207.7|8224.3|8209.3|8222.4|8207.4|0
1686189600000|2023-06-08 02:00:00|8222.4|8207.4|8222.6|8207.6|8222.6|8207.6|8222.2|8207.2|0
1686190200000|2023-06-08 02:10:00|8222.7|8207.7|8225.6|8210.6|8225.6|8210.6|8222.6|8207.6|1
1686190500000|2023-06-08 02:15:00|8225.2|8210.2|8224|8209|8225.2|8210.2|8223.9|8208.9|0
1686190800000|2023-06-08 02:20:00|8224.4|8209.4|8226.6|8211.6|8227.7|8212.7|8224.4|8209.4|0
1686191100000|2023-06-08 02:25:00|8225.9|8210.9|8225.5|8210.5|8225.9|8210.9|8225.1|8210.1|0
1686191400000|2023-06-08 02:30:00|8225.1|8210.1|8225.1|8210.1|8225.1|8210.1|8224.7|8209.7|0
1686191700000|2023-06-08 02:35:00|8224.7|8209.7|8220.8|8205.8|8224.7|8209.7|8217.3|8202.3|21
1686192000000|2023-06-08 02:40:00|8221.2|8206.2|8224.2|8209.2|8224.2|8209.2|8219.7|8204.7|0
1686192300000|2023-06-08 02:45:00|8225.3|8210.3|8228.3|8213.3|8228.3|8213.3|8225.3|8210.3|0
1686192600000|2023-06-08 02:50:00|8228.5|8213.5|8228.3|8213.3|8233.9|8218.9|8228.3|8213.3|1
1686192900000|2023-06-08 02:55:00|8228.1|8213.1|8227.6|8212.6|8228.1|8213.1|8227|8212|0
1686193200000|2023-06-08 03:00:00|8228|8213|8227.1|8212.1|8228|8213|8227.1|8212.1|0
1686193500000|2023-06-08 03:05:00|8227.5|8212.5|8234.3|8219.3|8234.7|8219.7|8227.5|8212.5|3
1686193800000|2023-06-08 03:10:00|8234.7|8219.7|8243.2|8228.2|8243.3|8228.3|8234.7|8219.7|1
1686194100000|2023-06-08 03:15:00|8242.8|8227.8|8249.8|8234.8|8249.8|8234.8|8241.7|8226.7|0
1686194400000|2023-06-08 03:20:00|8250.2|8235.2|8235.2|8220.2|8250.2|8235.2|8234.9|8219.9|7
1686194700000|2023-06-08 03:25:00|8232.6|8217.6|8230.7|8215.7|8233.9|8218.9|8229.7|8214.7|1
1686195000000|2023-06-08 03:30:00|8233.1|8218.1|8235.6|8220.6|8235.6|8220.6|8233.1|8218.1|2
1686195300000|2023-06-08 03:35:00|8235.2|8220.2|8235.9|8220.9|8235.9|8220.9|8233.3|8218.3|0
1686195600000|2023-06-08 03:40:00|8234.8|8219.8|8234.8|8219.8|8234.8|8219.8|8234.8|8219.8|0
1686195900000|2023-06-08 03:45:00|8235.1|8220.1|8234.8|8219.8|8235.5|8220.5|8234.8|8219.8|0
1686196200000|2023-06-08 03:50:00|8234.7|8219.7|8234.4|8219.4|8234.7|8219.7|8233.5|8218.5|0
1686196500000|2023-06-08 03:55:00|8234.3|8219.3|8235.2|8220.2|8235.7|8220.7|8234|8219|0
1686196800000|2023-06-08 04:00:00|8233.9|8218.9|8236.3|8221.3|8236.3|8221.3|8233.9|8218.9|0
1686198000000|2023-06-08 04:20:00|8236.2|8221.2|8236.2|8221.2|8236.2|8221.2|8236.2|8221.2|0
1686198300000|2023-06-08 04:25:00|8236.1|8221.1|8235.3|8220.3|8236.1|8221.1|8235.3|8220.3|0
1686198600000|2023-06-08 04:30:00|8235.7|8220.7|8235.3|8220.3|8235.7|8220.7|8235.3|8220.3|0
1686199200000|2023-06-08 04:40:00|8235.1|8220.1|8235.6|8220.6|8235.6|8220.6|8235.1|8220.1|0
1686199500000|2023-06-08 04:45:00|8236.4|8221.4|8235.5|8220.5|8236.4|8221.4|8234.8|8219.8|2
1686199800000|2023-06-08 04:50:00|8236.2|8221.2|8236.2|8221.2|8236.2|8221.2|8236.2|8221.2|0
1686200100000|2023-06-08 04:55:00|8237.1|8222.1|8238.2|8223.2|8238.6|8223.6|8237.1|8222.1|0
1686200400000|2023-06-08 05:00:00|8237.8|8222.8|8237.5|8222.5|8237.8|8222.8|8236.7|8221.7|0
1686200700000|2023-06-08 05:05:00|8237.4|8222.4|8237.4|8222.4|8237.8|8222.8|8237.4|8222.4|0
1686201000000|2023-06-08 05:10:00|8237.8|8222.8|8238.9|8223.9|8238.9|8223.9|8237.8|8222.8|0
1686201300000|2023-06-08 05:15:00|8239.7|8224.7|8247.2|8232.2|8247.2|8232.2|8239.7|8224.7|1
1686201600000|2023-06-08 05:20:00|8244.1|8229.1|8241.9|8226.9|8244.1|8229.1|8241.1|8226.1|0
1686201900000|2023-06-08 05:25:00|8241.7|8226.7|8242.7|8227.7|8243.5|8228.5|8241.6|8226.6|0
1686202200000|2023-06-08 05:30:00|8243.1|8228.1|8245.3|8230.3|8245.6|8230.6|8242.7|8227.7|3
1686202500000|2023-06-08 05:35:00|8243.8|8228.8|8245.6|8230.6|8245.6|8230.6|8243.5|8228.5|4
1686202800000|2023-06-08 05:40:00|8243.9|8228.9|8237|8222|8244.3|8229.3|8237|8222|2
1686203100000|2023-06-08 05:45:00|8236.8|8221.8|8233.9|8218.9|8237.1|8222.1|8233.9|8218.9|2
1686203400000|2023-06-08 05:50:00|8235|8220|8236.7|8221.7|8238.4|8223.4|8235|8220|2
1686203700000|2023-06-08 05:55:00|8235.2|8220.2|8235.7|8220.7|8235.7|8220.7|8235|8220|0
1686204000000|2023-06-08 06:00:00|8235|8220|8234.2|8219.2|8236.3|8221.3|8233|8218|4
1686204300000|2023-06-08 06:05:00|8235.3|8220.3|8237|8222|8240.6|8225.6|8235.3|8220.3|6
1686204600000|2023-06-08 06:10:00|8237.2|8222.2|8231|8216|8237.2|8222.2|8231|8216|2
1686204900000|2023-06-08 06:15:00|8231.4|8216.4|8232|8217|8235.6|8220.6|8228.6|8213.6|39
1686205200000|2023-06-08 06:20:00|8231.9|8216.9|8232.6|8217.6|8234.4|8219.4|8230.9|8215.9|0
1686205500000|2023-06-08 06:25:00|8233.1|8218.1|8237|8222|8237.5|8222.5|8233.1|8218.1|1
1686205800000|2023-06-08 06:30:00|8236.6|8221.6|8240.8|8225.8|8240.8|8225.8|8235.6|8220.6|0
1686206100000|2023-06-08 06:35:00|8240.3|8225.3|8246.3|8231.3|8246.3|8231.3|8239.1|8224.1|14
1686206400000|2023-06-08 06:40:00|8247.8|8232.8|8252.5|8237.5|8253.5|8238.5|8247.8|8232.8|12
1686206700000|2023-06-08 06:45:00|8252.6|8237.6|8257|8242|8264.1|8249.1|8252.6|8237.6|6
1686207000000|2023-06-08 06:50:00|8257.1|8242.1|8257.2|8242.2|8261.6|8246.6|8257.1|8242.1|0
1686207300000|2023-06-08 06:55:00|8256.8|8241.8|8258|8243|8258|8243|8251.2|8236.2|7
1686207600000|2023-06-08 07:00:00|8258.3|8243.3|8249.1|8234.1|8258.3|8243.3|8247.4|8232.4|13
1686207900000|2023-06-08 07:05:00|8248.7|8233.7|8253.5|8238.5|8253.5|8238.5|8248.6|8233.6|3
1686208200000|2023-06-08 07:10:00|8252.7|8237.7|8252.6|8237.6|8252.7|8237.7|8252|8237|0
1686208500000|2023-06-08 07:15:00|8253|8238|8252.7|8237.7|8253.2|8238.2|8250.8|8235.8|5
1686208800000|2023-06-08 07:20:00|8253.8|8238.8|8255.9|8240.9|8258.1|8243.1|8253.2|8238.2|5
1686209100000|2023-06-08 07:25:00|8258.7|8243.7|8265.2|8250.2|8265.2|8250.2|8256.7|8241.7|20
1686209400000|2023-06-08 07:30:00|8265.1|8250.1|8258.7|8243.7|8265.2|8250.2|8258.3|8243.3|44
1686209700000|2023-06-08 07:35:00|8258.4|8243.4|8259.9|8244.9|8260|8245|8255.7|8240.7|14
1686210000000|2023-06-08 07:40:00|8260|8245|8262.6|8247.6|8264.6|8249.6|8260|8245|12
1686210300000|2023-06-08 07:45:00|8263.3|8248.3|8251.6|8236.6|8263.5|8248.5|8250.1|8235.1|12
1686210600000|2023-06-08 07:50:00|8253.2|8238.2|8245.5|8230.5|8253.2|8238.2|8245.3|8230.3|2
1686210900000|2023-06-08 07:55:00|8243.2|8228.2|8244.4|8229.4|8246.4|8231.4|8241|8226|13
1686211200000|2023-06-08 08:00:00|8243.9|8228.9|8244.8|8229.8|8245.5|8230.5|8237.4|8222.4|21
1686211500000|2023-06-08 08:05:00|8240.3|8225.3|8244.4|8229.4|8245.1|8230.1|8240.3|8225.3|8
1686211800000|2023-06-08 08:10:00|8244.2|8229.2|8243.2|8228.2|8247.4|8232.4|8241.9|8226.9|23
1686212100000|2023-06-08 08:15:00|8243.3|8228.3|8244.6|8229.6|8244.6|8229.6|8243.2|8228.2|10
1686212400000|2023-06-08 08:20:00|8244.3|8229.3|8240.1|8225.1|8244.7|8229.7|8240.1|8225.1|25
1686212700000|2023-06-08 08:25:00|8245.3|8230.3|8251.3|8236.3|8251.3|8236.3|8244.5|8229.5|46
1686213000000|2023-06-08 08:30:00|8250.2|8235.2|8256|8241|8260.8|8245.8|8248.2|8233.2|88
1686213300000|2023-06-08 08:35:00|8255.6|8240.6|8245.7|8230.7|8255.7|8240.7|8244.7|8229.7|26
1686213600000|2023-06-08 08:40:00|8245.9|8230.9|8243.1|8228.1|8246.7|8231.7|8241|8226|51
1686213900000|2023-06-08 08:45:00|8243|8228|8236.2|8221.2|8248|8233|8235.8|8220.8|38
1686214200000|2023-06-08 08:50:00|8236|8221|8241.9|8226.9|8242.7|8227.7|8234.7|8219.7|18
1686214500000|2023-06-08 08:55:00|8242.3|8227.3|8247.5|8232.5|8247.5|8232.5|8238.4|8223.4|16
1686214800000|2023-06-08 09:00:00|8247.1|8232.1|8246.5|8231.5|8247.1|8232.1|8245.2|8230.2|8
1686215100000|2023-06-08 09:05:00|8246.1|8231.1|8243|8228|8247.7|8232.7|8242.6|8227.6|15
1686215400000|2023-06-08 09:10:00|8242.9|8227.9|8245.9|8230.9|8245.9|8230.9|8242.7|8227.7|28
1686215700000|2023-06-08 09:15:00|8245.4|8230.4|8246.9|8231.9|8246.9|8231.9|8244.8|8229.8|33
1686216000000|2023-06-08 09:20:00|8247.2|8232.2|8251.9|8236.9|8257.5|8242.5|8245|8230|55
1686216300000|2023-06-08 09:25:00|8251.5|8236.5|8248.4|8233.4|8255.4|8240.4|8248.4|8233.4|12
1686216600000|2023-06-08 09:30:00|8248.7|8233.7|8250.4|8235.4|8250.4|8235.4|8247.9|8232.9|19
1686216900000|2023-06-08 09:35:00|8250.2|8235.2|8247.6|8232.6|8250.2|8235.2|8247.2|8232.2|13
1686217200000|2023-06-08 09:40:00|8248|8233|8250.1|8235.1|8253.6|8238.6|8248|8233|9
1686217500000|2023-06-08 09:45:00|8250.3|8235.3|8253|8238|8253.4|8238.4|8250.3|8235.3|37
1686217800000|2023-06-08 09:50:00|8251.4|8236.4|8243.3|8228.3|8255.8|8240.8|8243.3|8228.3|22
1686218100000|2023-06-08 09:55:00|8243.6|8228.6|8247|8232|8253.1|8238.1|8241.5|8226.5|17
1686218400000|2023-06-08 10:00:00|8247.6|8232.6|8255.4|8240.4|8257.6|8242.6|8247.6|8232.6|24
1686218700000|2023-06-08 10:05:00|8255|8240|8263|8248|8266.2|8251.2|8253.6|8238.6|47
1686219000000|2023-06-08 10:10:00|8262.9|8247.9|8262.2|8247.2|8267.7|8252.7|8261.1|8246.1|26
1686219300000|2023-06-08 10:15:00|8261.8|8246.8|8258.2|8243.2|8261.8|8246.8|8257.2|8242.2|23
1686219600000|2023-06-08 10:20:00|8258.3|8243.3|8254.2|8239.2|8264.3|8249.3|8254.2|8239.2|57
1686219900000|2023-06-08 10:25:00|8254.1|8239.1|8250.5|8235.5|8258.9|8243.9|8250.5|8235.5|88
1686220200000|2023-06-08 10:30:00|8250.3|8235.3|8250.7|8235.7|8252.9|8237.9|8249|8234|32
1686220500000|2023-06-08 10:35:00|8250.9|8235.9|8248.4|8233.4|8253|8238|8248.4|8233.4|33
1686220800000|2023-06-08 10:40:00|8248.1|8233.1|8248.2|8233.2|8248.8|8233.8|8242.4|8227.4|39
1686221100000|2023-06-08 10:45:00|8248.1|8233.1|8252.8|8237.8|8252.8|8237.8|8248.1|8233.1|5
1686221400000|2023-06-08 10:50:00|8253.3|8238.3|8250.3|8235.3|8253.9|8238.9|8249.3|8234.3|29
1686221700000|2023-06-08 10:55:00|8249.9|8234.9|8251|8236|8255.3|8240.3|8249.9|8234.9|33
1686222000000|2023-06-08 11:00:00|8251.2|8236.2|8252.3|8237.3|8259.3|8244.3|8251|8236|45
1686222300000|2023-06-08 11:05:00|8252.7|8237.7|8246.8|8231.8|8254.8|8239.8|8246.3|8231.3|36
1686222600000|2023-06-08 11:10:00|8246.7|8231.7|8252.2|8237.2|8252.2|8237.2|8246.7|8231.7|26
1686222900000|2023-06-08 11:15:00|8252.1|8237.1|8254.3|8239.3|8259.2|8244.2|8252.1|8237.1|19
1686223200000|2023-06-08 11:20:00|8254.6|8239.6|8257.1|8242.1|8259.3|8244.3|8253.9|8238.9|22
1686223500000|2023-06-08 11:25:00|8256.7|8241.7|8256.4|8241.4|8259.4|8244.4|8255|8240|20
1686223800000|2023-06-08 11:30:00|8256.2|8241.2|8259.4|8244.4|8261.5|8246.5|8255.8|8240.8|50
1686224100000|2023-06-08 11:35:00|8259.9|8244.9|8267.8|8252.8|8271.2|8256.2|8259.9|8244.9|38
1686224400000|2023-06-08 11:40:00|8267.9|8252.9|8274|8259|8275.9|8260.9|8267.4|8252.4|30
1686224700000|2023-06-08 11:45:00|8273.6|8258.6|8278.8|8263.8|8279.7|8264.7|8273.6|8258.6|41
1686225000000|2023-06-08 11:50:00|8279.2|8264.2|8285.1|8270.1|8289.1|8274.1|8279.2|8264.2|83
1686225300000|2023-06-08 11:55:00|8285.2|8270.2|8292.3|8277.3|8296.4|8281.4|8284.9|8269.9|47
1686225600000|2023-06-08 12:00:00|8292.2|8277.2|8306|8291|8307.7|8292.7|8291.1|8276.1|172
1686225900000|2023-06-08 12:05:00|8305.9|8290.9|8301.6|8286.6|8305.9|8290.9|8300.2|8285.2|53
1686226200000|2023-06-08 12:10:00|8301.9|8286.9|8304.6|8289.6|8305.5|8290.5|8298.6|8283.6|64
1686226500000|2023-06-08 12:15:00|8301.7|8286.7|8303|8288|8308.6|8293.6|8298.3|8283.3|121
1686226800000|2023-06-08 12:20:00|8302.9|8287.9|8317|8302|8324.8|8309.8|8302|8287|180
1686227100000|2023-06-08 12:25:00|8315.9|8300.9|8319.2|8304.2|8324.9|8309.9|8315.9|8300.9|134
1686227400000|2023-06-08 12:30:00|8319.8|8304.8|8339.3|8324.3|8349.7|8334.7|8318.9|8303.9|613
1686227700000|2023-06-08 12:35:00|8338.9|8323.9|8313.6|8298.6|8344.4|8329.4|8313.1|8298.1|316
1686228000000|2023-06-08 12:40:00|8313.4|8298.4|8299.9|8284.9|8313.4|8298.4|8299.9|8284.9|134
1686228300000|2023-06-08 12:45:00|8299.3|8284.3|8301.6|8286.6|8312.6|8297.6|8296.4|8281.4|127
1686228600000|2023-06-08 12:50:00|8302.4|8287.4|8281.6|8266.6|8305.1|8290.1|8280.9|8265.9|229
1686228900000|2023-06-08 12:55:00|8281.9|8266.9|8259.6|8244.6|8281.9|8266.9|8259.6|8244.6|630
1686229200000|2023-06-08 13:00:00|8259.3|8244.3|8270.3|8255.3|8271.8|8256.8|8245.1|8230.1|275
1686229500000|2023-06-08 13:05:00|8270.2|8255.2|8277.9|8262.9|8281.1|8266.1|8270.2|8255.2|238
1686229800000|2023-06-08 13:10:00|8277.4|8262.4|8266.6|8251.6|8283.2|8268.2|8261.4|8246.4|322
1686230100000|2023-06-08 13:15:00|8266.2|8251.2|8263.7|8248.7|8267.4|8252.4|8256.9|8241.9|407
1686230400000|2023-06-08 13:20:00|8264|8249|8273.3|8258.3|8273.4|8258.4|8259|8244|142
1686230700000|2023-06-08 13:25:00|8269.7|8254.7|8248.6|8233.6|8270.2|8255.2|8238.2|8223.2|498
1686231000000|2023-06-08 13:30:00|8248.7|8233.7|8221.3|8206.3|8251.7|8236.7|8210.5|8195.5|306
1686231300000|2023-06-08 13:35:00|8221.1|8206.1|8227.8|8212.8|8237.6|8222.6|8215.9|8200.9|301
1686231600000|2023-06-08 13:40:00|8227.9|8212.9|8229.2|8214.2|8233.5|8218.5|8220.9|8205.9|174
1686231900000|2023-06-08 13:45:00|8229.1|8214.1|8226.7|8211.7|8231.7|8216.7|8222|8207|279
1686232200000|2023-06-08 13:50:00|8227|8212|8229.5|8214.5|8236.2|8221.2|8226.1|8211.1|900
1686232500000|2023-06-08 13:55:00|8228.3|8213.3|8220.4|8205.4|8230|8215|8216.2|8201.2|184
1686232800000|2023-06-08 14:00:00|8220.1|8205.1|8228.2|8213.2|8230|8215|8217.5|8202.5|356
1686233100000|2023-06-08 14:05:00|8228.5|8213.5|8225.8|8210.8|8233.8|8218.8|8223.2|8208.2|325
1686233400000|2023-06-08 14:10:00|8227.1|8212.1|8229.5|8214.5|8231.4|8216.4|8219.8|8204.8|138
1686233700000|2023-06-08 14:15:00|8231|8216|8225.7|8210.7|8231.5|8216.5|8225.5|8210.5|197
1686234000000|2023-06-08 14:20:00|8226.7|8211.7|8235.6|8220.6|8237.3|8222.3|8225.9|8210.9|115
1686234300000|2023-06-08 14:25:00|8235.5|8220.5|8206|8191|8235.9|8220.9|8204.9|8189.9|245
1686234600000|2023-06-08 14:30:00|8205.8|8190.8|8205|8190|8213.8|8198.8|8203.6|8188.6|213
1686234900000|2023-06-08 14:35:00|8204.9|8189.9|8209.8|8194.8|8213.5|8198.5|8204.5|8189.5|112
1686235200000|2023-06-08 14:40:00|8209.7|8194.7|8211.5|8196.5|8216.3|8201.3|8209.3|8194.3|101
1686235500000|2023-06-08 14:45:00|8212|8197|8214.3|8199.3|8216.1|8201.1|8209.2|8194.2|66
1686235800000|2023-06-08 14:50:00|8214.2|8199.2|8223.4|8208.4|8223.5|8208.5|8210.2|8195.2|145
1686236100000|2023-06-08 14:55:00|8223.9|8208.9|8229.4|8214.4|8232.5|8217.5|8221.9|8206.9|80
1686236400000|2023-06-08 15:00:00|8229.9|8214.9|8232.3|8217.3|8232.3|8217.3|8223.7|8208.7|199
1686236700000|2023-06-08 15:05:00|8231.8|8216.8|8228|8213|8233.6|8218.6|8222.2|8207.2|127
1686237000000|2023-06-08 15:10:00|8227.7|8212.7|8225.6|8210.6|8228.9|8213.9|8223.6|8208.6|104
1686237300000|2023-06-08 15:15:00|8225.2|8210.2|8222.2|8207.2|8230.3|8215.3|8221.4|8206.4|155
1686237600000|2023-06-08 15:20:00|8222.1|8207.1|8232.1|8217.1|8232.1|8217.1|8221.7|8206.7|84
1686237900000|2023-06-08 15:25:00|8232|8217|8233.8|8218.8|8234.8|8219.8|8228.9|8213.9|106
1686238200000|2023-06-08 15:30:00|8234.2|8219.2|8226.9|8211.9|8237.2|8222.2|8226.9|8211.9|105
1686238500000|2023-06-08 15:35:00|8227.4|8212.4|8214.5|8199.5|8227.4|8212.4|8213.8|8198.8|133
1686238800000|2023-06-08 15:40:00|8213.6|8198.6|8205.2|8190.2|8216.9|8201.9|8205.2|8190.2|143
1686239100000|2023-06-08 15:45:00|8205.4|8190.4|8204.7|8189.7|8209.7|8194.7|8197.7|8182.7|171
1686239400000|2023-06-08 15:50:00|8204.6|8189.6|8205.6|8190.6|8210.3|8195.3|8198.8|8183.8|123
1686239700000|2023-06-08 15:55:00|8205.3|8190.3|8200.3|8185.3|8209.6|8194.6|8198.7|8183.7|73
1686240000000|2023-06-08 16:00:00|8200.9|8185.9|8201.4|8186.4|8201.9|8186.9|8197.1|8182.1|91
1686240300000|2023-06-08 16:05:00|8203.5|8188.5|8223.7|8208.7|8225.2|8210.2|8202|8187|93
1686240600000|2023-06-08 16:10:00|8224.1|8209.1|8229.5|8214.5|8230.7|8215.7|8220.7|8205.7|143
1686240900000|2023-06-08 16:15:00|8229.1|8214.1|8227.9|8212.9|8229.5|8214.5|8224.5|8209.5|103
1686241200000|2023-06-08 16:20:00|8228|8213|8231.2|8216.2|8234.7|8219.7|8228|8213|173
1686241500000|2023-06-08 16:25:00|8231|8216|8238.5|8223.5|8246.4|8231.4|8228.8|8213.8|125
1686241800000|2023-06-08 16:30:00|8237.8|8222.8|8240.7|8225.7|8241.2|8226.2|8235.3|8220.3|100
1686242100000|2023-06-08 16:35:00|8240.8|8225.8|8260.1|8245.1|8260.9|8245.9|8240.8|8225.8|225
1686242400000|2023-06-08 16:40:00|8260.2|8245.2|8262.7|8247.7|8268.8|8253.8|8256.6|8241.6|141
1686242700000|2023-06-08 16:45:00|8262.9|8247.9|8253.2|8238.2|8263|8248|8252.7|8237.7|130
1686243000000|2023-06-08 16:50:00|8253.4|8238.4|8260.9|8245.9|8261.3|8246.3|8251.7|8236.7|74
1686243300000|2023-06-08 16:55:00|8261.1|8246.1|8270.2|8255.2|8271.9|8256.9|8261.1|8246.1|161
1686243600000|2023-06-08 17:00:00|8270.7|8255.7|8258.4|8243.4|8271.9|8256.9|8256.4|8241.4|146
1686243900000|2023-06-08 17:05:00|8259|8244|8250.9|8235.9|8263|8248|8250.3|8235.3|164
1686244200000|2023-06-08 17:10:00|8251|8236|8252.9|8237.9|8253.8|8238.8|8247.4|8232.4|115
1686244500000|2023-06-08 17:15:00|8253|8238|8260.4|8245.4|8263.9|8248.9|8252.7|8237.7|234
1686244800000|2023-06-08 17:20:00|8260.5|8245.5|8250.9|8235.9|8262.7|8247.7|8244.8|8229.8|430
1686245100000|2023-06-08 17:25:00|8250.4|8235.4|8265.4|8250.4|8265.9|8250.9|8249.3|8234.3|126
1686245400000|2023-06-08 17:30:00|8265.6|8250.6|8257.7|8242.7|8266.8|8251.8|8253.7|8238.7|89
1686245700000|2023-06-08 17:35:00|8257.5|8242.5|8243.2|8228.2|8259|8244|8243.2|8228.2|142
1686246000000|2023-06-08 17:40:00|8245.8|8230.8|8247.2|8232.2|8249.3|8234.3|8243.9|8228.9|262
1686246300000|2023-06-08 17:45:00|8247.3|8232.3|8237.7|8222.7|8248.4|8233.4|8237.3|8222.3|141
1686246600000|2023-06-08 17:50:00|8238.1|8223.1|8229|8214|8239.8|8224.8|8228.6|8213.6|296
1686246900000|2023-06-08 17:55:00|8229.4|8214.4|8228.7|8213.7|8237.3|8222.3|8223.4|8208.4|249
1686247200000|2023-06-08 18:00:00|8227.7|8212.7|8235.2|8220.2|8236|8221|8223.6|8208.6|253
1686247500000|2023-06-08 18:05:00|8236.1|8221.1|8239.4|8224.4|8241.3|8226.3|8230.9|8215.9|423
1686247800000|2023-06-08 18:10:00|8242.2|8227.2|8238.2|8223.2|8247.5|8232.5|8226|8211|1301
1686248100000|2023-06-08 18:15:00|8236.5|8221.5|8235.4|8220.4|8238.3|8223.3|8223.3|8208.3|432
1686272400000|2023-06-09 01:00:00|8217.9|8192.9|8239.2|8224.2|8245.1|8230.1|8213.4|8192.9|52
1686272700000|2023-06-09 01:05:00|8239.4|8224.4|8233.3|8218.3|8239.5|8224.5|8229.9|8214.9|10
1686273000000|2023-06-09 01:10:00|8233.2|8218.2|8210.8|8195.8|8233.2|8218.2|8210.8|8195.8|7
1686273300000|2023-06-09 01:15:00|8212.3|8197.3|8210.2|8195.2|8216.8|8201.8|8210.2|8195.2|5
1686273600000|2023-06-09 01:20:00|8211|8196|8218.2|8203.2|8218.4|8203.4|8211|8196|22
1686273900000|2023-06-09 01:25:00|8218.3|8203.3|8211.1|8196.1|8218.4|8203.4|8202.4|8187.4|81
1686274200000|2023-06-09 01:30:00|8211.8|8196.8|8215.8|8200.8|8216.5|8201.5|8211.8|8196.8|2
1686274500000|2023-06-09 01:35:00|8216.2|8201.2|8217.8|8202.8|8220.4|8205.4|8213.4|8198.4|9
1686274800000|2023-06-09 01:40:00|8217.5|8202.5|8223.4|8208.4|8223.4|8208.4|8213.5|8198.5|8
1686275100000|2023-06-09 01:45:00|8223.6|8208.6|8233.7|8218.7|8233.7|8218.7|8223.6|8208.6|2
1686275400000|2023-06-09 01:50:00|8234|8219|8236|8221|8240.8|8225.8|8234|8219|241
1686275700000|2023-06-09 01:55:00|8235.8|8220.8|8230.4|8215.4|8236.4|8221.4|8229.1|8214.1|3
1686276000000|2023-06-09 02:00:00|8230.8|8215.8|8241.3|8226.3|8241.5|8226.5|8230.8|8215.8|3
1686276300000|2023-06-09 02:05:00|8241.7|8226.7|8241.3|8226.3|8242.6|8227.6|8241.3|8226.3|1
1686276600000|2023-06-09 02:10:00|8241.7|8226.7|8234.3|8219.3|8243.3|8228.3|8234.3|8219.3|9
1686276900000|2023-06-09 02:15:00|8234.4|8219.4|8234.5|8219.5|8234.8|8219.8|8234.3|8219.3|2
1686277200000|2023-06-09 02:20:00|8236.5|8221.5|8234.5|8219.5|8236.5|8221.5|8234.5|8219.5|3
1686277800000|2023-06-09 02:30:00|8234.6|8219.6|8238.7|8223.7|8241|8226|8234.6|8219.6|8
1686278100000|2023-06-09 02:35:00|8239.6|8224.6|8237.5|8222.5|8241.2|8226.2|8237.5|8222.5|26
1686278400000|2023-06-09 02:40:00|8237.9|8222.9|8236.1|8221.1|8237.9|8222.9|8236.1|8221.1|0
1686278700000|2023-06-09 02:45:00|8231.3|8216.3|8236.1|8221.1|8238.6|8223.6|8229.6|8214.6|1
1686279000000|2023-06-09 02:50:00|8238.6|8223.6|8247.3|8232.3|8247.8|8232.8|8235.7|8220.7|21
1686279300000|2023-06-09 02:55:00|8246.4|8231.4|8247.3|8232.3|8248.3|8233.3|8245.9|8230.9|1
1686279600000|2023-06-09 03:00:00|8247.8|8232.8|8257.9|8242.9|8258.4|8243.4|8247.8|8232.8|6
1686279900000|2023-06-09 03:05:00|8253.4|8238.4|8255.2|8240.2|8255.6|8240.6|8249.5|8234.5|11
1686280200000|2023-06-09 03:10:00|8255.6|8240.6|8253.1|8238.1|8256.4|8241.4|8252.6|8237.6|5
1686280500000|2023-06-09 03:15:00|8253.2|8238.2|8256.8|8241.8|8256.9|8241.9|8253.1|8238.1|0
1686280800000|2023-06-09 03:20:00|8256.1|8241.1|8256.1|8241.1|8256.1|8241.1|8256.1|8241.1|0
1686281100000|2023-06-09 03:25:00|8253.1|8238.1|8248.7|8233.7|8255.1|8240.1|8248.7|8233.7|5
1686281400000|2023-06-09 03:30:00|8246.8|8231.8|8244.8|8229.8|8246.8|8231.8|8244.3|8229.3|0
1686281700000|2023-06-09 03:35:00|8244.6|8229.6|8243.8|8228.8|8244.6|8229.6|8243.8|8228.8|0
1686282000000|2023-06-09 03:40:00|8244.3|8229.3|8243.8|8228.8|8244.8|8229.8|8243.8|8228.8|0
1686282300000|2023-06-09 03:45:00|8243.4|8228.4|8241.3|8226.3|8243.4|8228.4|8241.3|8226.3|0
1686282600000|2023-06-09 03:50:00|8241.2|8226.2|8236.4|8221.4|8241.2|8226.2|8236|8221|0
1686283500000|2023-06-09 04:05:00|8236.5|8221.5|8234.7|8219.7|8236.5|8221.5|8234.7|8219.7|2
1686283800000|2023-06-09 04:10:00|8236.2|8221.2|8236.2|8221.2|8236.6|8221.6|8236.2|8221.2|0
1686284100000|2023-06-09 04:15:00|8235.8|8220.8|8235.8|8220.8|8235.8|8220.8|8235.8|8220.8|0
1686284400000|2023-06-09 04:20:00|8235|8220|8236.4|8221.4|8236.9|8221.9|8235|8220|2
1686284700000|2023-06-09 04:25:00|8236.6|8221.6|8236.6|8221.6|8237|8222|8236.6|8221.6|0
1686285000000|2023-06-09 04:30:00|8236.4|8221.4|8235.5|8220.5|8236.4|8221.4|8235.5|8220.5|1
1686285300000|2023-06-09 04:35:00|8234.4|8219.4|8235.9|8220.9|8236|8221|8234.4|8219.4|1
1686285600000|2023-06-09 04:40:00|8236.3|8221.3|8235.5|8220.5|8236.8|8221.8|8235.5|8220.5|1
1686285900000|2023-06-09 04:45:00|8235.4|8220.4|8236.3|8221.3|8237.2|8222.2|8233.6|8218.6|2
1686286200000|2023-06-09 04:50:00|8235.9|8220.9|8233.6|8218.6|8236.8|8221.8|8233.6|8218.6|2
1686286500000|2023-06-09 04:55:00|8229.4|8214.4|8229.4|8214.4|8230.7|8215.7|8229.4|8214.4|0
1686286800000|2023-06-09 05:00:00|8229.8|8214.8|8226.8|8211.8|8230.2|8215.2|8226.8|8211.8|0
1686287100000|2023-06-09 05:05:00|8226.7|8211.7|8227.9|8212.9|8229.4|8214.4|8226.7|8211.7|5
1686287400000|2023-06-09 05:10:00|8227.8|8212.8|8222.3|8207.3|8227.8|8212.8|8222.3|8207.3|11
1686287700000|2023-06-09 05:15:00|8222.8|8207.8|8223.2|8208.2|8223.3|8208.3|8222.3|8207.3|0
1686288000000|2023-06-09 05:20:00|8223.7|8208.7|8223.7|8208.7|8223.7|8208.7|8223.7|8208.7|0
1686288300000|2023-06-09 05:25:00|8223.1|8208.1|8216.4|8201.4|8223.1|8208.1|8216.4|8201.4|0
1686288600000|2023-06-09 05:30:00|8217.4|8202.4|8226.8|8211.8|8226.8|8211.8|8217.2|8202.2|8
1686288900000|2023-06-09 05:35:00|8226.9|8211.9|8224.5|8209.5|8226.9|8211.9|8223.3|8208.3|4
1686289200000|2023-06-09 05:40:00|8224.6|8209.6|8226.5|8211.5|8226.5|8211.5|8224.6|8209.6|2
1686289500000|2023-06-09 05:45:00|8226.1|8211.1|8229.7|8214.7|8233.5|8218.5|8226.1|8211.1|3
1686289800000|2023-06-09 05:50:00|8234.5|8219.5|8236.8|8221.8|8244.3|8229.3|8233.6|8218.6|18
1686290100000|2023-06-09 05:55:00|8236.7|8221.7|8232.2|8217.2|8236.8|8221.8|8229.6|8214.6|9
1686290400000|2023-06-09 06:00:00|8232.1|8217.1|8230.9|8215.9|8238.7|8223.7|8230.9|8215.9|4
1686290700000|2023-06-09 06:05:00|8231.7|8216.7|8225.5|8210.5|8233.2|8218.2|8225.5|8210.5|0
1686291000000|2023-06-09 06:10:00|8225.9|8210.9|8236|8221|8237|8222|8225.9|8210.9|1
1686291300000|2023-06-09 06:15:00|8237|8222|8255.7|8240.7|8258.3|8243.3|8236.5|8221.5|28
1686291600000|2023-06-09 06:20:00|8256.1|8241.1|8262.3|8247.3|8263.3|8248.3|8254.4|8239.4|4
1686291900000|2023-06-09 06:25:00|8261.8|8246.8|8258.3|8243.3|8261.9|8246.9|8256.5|8241.5|0
1686292200000|2023-06-09 06:30:00|8257.5|8242.5|8253.3|8238.3|8258|8243|8247.3|8232.3|1
1686292500000|2023-06-09 06:35:00|8252.8|8237.8|8244.3|8229.3|8255.2|8240.2|8244.3|8229.3|0
1686292800000|2023-06-09 06:40:00|8244.4|8229.4|8246.4|8231.4|8246.4|8231.4|8244.4|8229.4|0
1686293100000|2023-06-09 06:45:00|8245.9|8230.9|8246|8231|8246.4|8231.4|8244.6|8229.6|0
1686293400000|2023-06-09 06:50:00|8246.4|8231.4|8246.4|8231.4|8248.2|8233.2|8245.5|8230.5|0
1686293700000|2023-06-09 06:55:00|8246|8231|8245.3|8230.3|8247.3|8232.3|8242.2|8227.2|7
1686294000000|2023-06-09 07:00:00|8245.8|8230.8|8246.9|8231.9|8249.3|8234.3|8244.2|8229.2|6
1686294300000|2023-06-09 07:05:00|8247.4|8232.4|8248.7|8233.7|8254.7|8239.7|8247.4|8232.4|62
1686294600000|2023-06-09 07:10:00|8248.6|8233.6|8248|8233|8248.6|8233.6|8248|8233|0
1686294900000|2023-06-09 07:15:00|8247.4|8232.4|8247.5|8232.5|8247.9|8232.9|8247.2|8232.2|0
1686295200000|2023-06-09 07:20:00|8247.9|8232.9|8249.7|8234.7|8250.1|8235.1|8247.4|8232.4|0
1686295500000|2023-06-09 07:25:00|8250.1|8235.1|8252.7|8237.7|8252.7|8237.7|8250.1|8235.1|1
1686295800000|2023-06-09 07:30:00|8253|8238|8248.1|8233.1|8253|8238|8245|8230|17
1686296100000|2023-06-09 07:35:00|8248.3|8233.3|8260.4|8245.4|8260.4|8245.4|8246|8231|2
1686296400000|2023-06-09 07:40:00|8259.7|8244.7|8261.2|8246.2|8261.2|8246.2|8255.3|8240.3|1
1686296700000|2023-06-09 07:45:00|8260.7|8245.7|8260.9|8245.9|8264.9|8249.9|8259|8244|23
1686297000000|2023-06-09 07:50:00|8262.1|8247.1|8254|8239|8262.2|8247.2|8251|8236|4
1686297300000|2023-06-09 07:55:00|8254.5|8239.5|8263.6|8248.6|8264.6|8249.6|8252.4|8237.4|82
1686297600000|2023-06-09 08:00:00|8265.6|8250.6|8248.5|8233.5|8265.6|8250.6|8248.5|8233.5|16
1686297900000|2023-06-09 08:05:00|8248.6|8233.6|8234|8219|8248.7|8233.7|8233.5|8218.5|32
1686298200000|2023-06-09 08:10:00|8240|8225|8240|8225|8240|8225|8236.2|8221.2|1
1686298500000|2023-06-09 08:15:00|8241|8226|8227.3|8212.3|8242.4|8227.4|8226.8|8211.8|1
1686298800000|2023-06-09 08:20:00|8228.3|8213.3|8227.9|8212.9|8228.3|8213.3|8223.8|8208.8|0
1686299100000|2023-06-09 08:25:00|8228|8213|8226.3|8211.3|8228.4|8213.4|8225.7|8210.7|21
1686299400000|2023-06-09 08:30:00|8226.7|8211.7|8227.4|8212.4|8227.5|8212.5|8222.9|8207.9|2
1686299700000|2023-06-09 08:35:00|8227|8212|8223.4|8208.4|8232.9|8217.9|8223.4|8208.4|1
1686300000000|2023-06-09 08:40:00|8222.9|8207.9|8223.1|8208.1|8223.1|8208.1|8219.8|8204.8|0
1686300300000|2023-06-09 08:45:00|8222.7|8207.7|8233|8218|8233|8218|8222.7|8207.7|4
1686300600000|2023-06-09 08:50:00|8233.5|8218.5|8253.6|8238.6|8253.6|8238.6|8233|8218|22
1686300900000|2023-06-09 08:55:00|8254|8239|8254|8239|8256.4|8241.4|8248.9|8233.9|6
1686301200000|2023-06-09 09:00:00|8254.3|8239.3|8251.1|8236.1|8256|8241|8250.6|8235.6|1
1686301500000|2023-06-09 09:05:00|8251|8236|8247.9|8232.9|8251.6|8236.6|8247.9|8232.9|0
1686301800000|2023-06-09 09:10:00|8247.8|8232.8|8249.5|8234.5|8250.8|8235.8|8247.2|8232.2|12
1686302100000|2023-06-09 09:15:00|8249.9|8234.9|8253.5|8238.5|8256.5|8241.5|8249.9|8234.9|0
1686302400000|2023-06-09 09:20:00|8252.9|8237.9|8256.5|8241.5|8256.5|8241.5|8251.5|8236.5|0
1686302700000|2023-06-09 09:25:00|8256.4|8241.4|8254.3|8239.3|8256.4|8241.4|8252.3|8237.3|3
1686303000000|2023-06-09 09:30:00|8254.4|8239.4|8257.4|8242.4|8263.5|8248.5|8254|8239|40
1686303300000|2023-06-09 09:35:00|8257.2|8242.2|8254.5|8239.5|8257.6|8242.6|8254.5|8239.5|101
1686303600000|2023-06-09 09:40:00|8254.6|8239.6|8247.1|8232.1|8254.6|8239.6|8247.1|8232.1|48
1686303900000|2023-06-09 09:45:00|8246.6|8231.6|8238.3|8223.3|8247.9|8232.9|8237.3|8222.3|3
1686304200000|2023-06-09 09:50:00|8238.2|8223.2|8236.6|8221.6|8240.2|8225.2|8232.7|8217.7|19
1686304500000|2023-06-09 09:55:00|8236.2|8221.2|8230.7|8215.7|8236.7|8221.7|8228.1|8213.1|3
1686304800000|2023-06-09 10:00:00|8231.5|8216.5|8227.4|8212.4|8233.8|8218.8|8223.4|8208.4|25
1686305100000|2023-06-09 10:05:00|8227.5|8212.5|8230.3|8215.3|8232.1|8217.1|8227.5|8212.5|12
1686305400000|2023-06-09 10:10:00|8230.4|8215.4|8225.2|8210.2|8233|8218|8222.2|8207.2|27
1686305700000|2023-06-09 10:15:00|8224.4|8209.4|8242.3|8227.3|8242.3|8227.3|8224.4|8209.4|154
1686306000000|2023-06-09 10:20:00|8243.3|8228.3|8249.8|8234.8|8249.8|8234.8|8238.4|8223.4|8
1686306300000|2023-06-09 10:25:00|8250.1|8235.1|8240.6|8225.6|8250.2|8235.2|8240.4|8225.4|38
1686306600000|2023-06-09 10:30:00|8239.7|8224.7|8225.8|8210.8|8239.9|8224.9|8225.8|8210.8|78
1686306900000|2023-06-09 10:35:00|8225.9|8210.9|8230.1|8215.1|8230.5|8215.5|8221.1|8206.1|47
1686307200000|2023-06-09 10:40:00|8229.8|8214.8|8238.6|8213.6|8238.6|8216.7|8228.3|8213.3|149
1686307500000|2023-06-09 10:45:00|8232.7|8217.7|8237.2|8222.2|8238.8|8223.8|8232.3|8217.3|108
1686307800000|2023-06-09 10:50:00|8237.1|8222.1|8237.8|8222.8|8237.9|8222.9|8235.2|8220.2|20
1686308100000|2023-06-09 10:55:00|8237.7|8222.7|8236.2|8221.2|8238.2|8223.2|8236.2|8221.2|4
1686308400000|2023-06-09 11:00:00|8238|8223|8227.9|8212.9|8238.7|8223.7|8227.4|8212.4|22
1686308700000|2023-06-09 11:05:00|8228.8|8213.8|8233.5|8218.5|8233.6|8218.6|8226.9|8211.9|50
1686309000000|2023-06-09 11:10:00|8233.7|8218.7|8237.1|8222.1|8240.6|8225.6|8233.7|8218.7|23
1686309300000|2023-06-09 11:15:00|8236.1|8221.1|8230.2|8215.2|8236.6|8221.6|8230.2|8215.2|16
1686309600000|2023-06-09 11:20:00|8229.2|8214.2|8230.2|8215.2|8231.2|8216.2|8225.5|8210.5|51
1686309900000|2023-06-09 11:25:00|8230.3|8215.3|8228|8213|8231|8216|8224.6|8209.6|17
1686310200000|2023-06-09 11:30:00|8228.1|8213.1|8233.9|8218.9|8233.9|8218.9|8224.2|8209.2|19
1686310500000|2023-06-09 11:35:00|8234.8|8219.8|8234.5|8219.5|8235.7|8220.7|8232.9|8217.9|48
1686310800000|2023-06-09 11:40:00|8234.9|8219.9|8240|8225|8240|8225|8232.4|8217.4|13
1686311100000|2023-06-09 11:45:00|8239.2|8224.2|8243.9|8228.9|8244.7|8229.7|8238.7|8223.7|19
1686311400000|2023-06-09 11:50:00|8244|8229|8256.5|8241.5|8256.5|8241.5|8244|8229|38
1686311700000|2023-06-09 11:55:00|8257|8242|8253.6|8238.6|8262.5|8247.5|8249|8234|41
1686312000000|2023-06-09 12:00:00|8253.5|8238.5|8259|8244|8262.1|8247.1|8252.4|8237.4|56
1686312300000|2023-06-09 12:05:00|8259.7|8244.7|8265.2|8250.2|8266.9|8251.9|8252.3|8237.3|81
1686312600000|2023-06-09 12:10:00|8265.3|8250.3|8263.1|8248.1|8269.6|8254.6|8260.5|8245.5|30
1686312900000|2023-06-09 12:15:00|8263.7|8248.7|8258.2|8243.2|8263.8|8248.8|8250.6|8235.6|62
1686313200000|2023-06-09 12:20:00|8258.8|8243.8|8246.5|8231.5|8259.3|8244.3|8243.6|8228.6|45
1686313500000|2023-06-09 12:25:00|8246.6|8231.6|8240.3|8225.3|8247.6|8232.6|8238.4|8223.4|38
1686313800000|2023-06-09 12:30:00|8238.9|8223.9|8239.7|8224.7|8241.6|8226.6|8232.2|8217.2|76
1686314100000|2023-06-09 12:35:00|8239.6|8224.6|8249.2|8234.2|8250.2|8235.2|8238.2|8223.2|59
1686314400000|2023-06-09 12:40:00|8250.4|8235.4|8246.7|8231.7|8252.3|8237.3|8243.2|8228.2|78
1686314700000|2023-06-09 12:45:00|8246.8|8231.8|8248.7|8233.7|8257.1|8242.1|8246.8|8231.8|70
1686315000000|2023-06-09 12:50:00|8248.8|8233.8|8246.4|8231.4|8249.5|8234.5|8244.3|8229.3|39
1686315300000|2023-06-09 12:55:00|8246.3|8231.3|8253.8|8238.8|8254.7|8239.7|8246.3|8231.3|40
1686315600000|2023-06-09 13:00:00|8253.3|8238.3|8242.2|8227.2|8253.9|8238.9|8240.9|8225.9|97
1686315900000|2023-06-09 13:05:00|8242.3|8227.3|8244|8229|8247.1|8232.1|8240.7|8225.7|53
1686316200000|2023-06-09 13:10:00|8244.2|8229.2|8243.1|8228.1|8248.1|8233.1|8238.1|8223.1|312
1686316500000|2023-06-09 13:15:00|8243.5|8228.5|8240|8225|8247.4|8232.4|8238.9|8223.9|29
1686316800000|2023-06-09 13:20:00|8240.5|8225.5|8221.8|8206.8|8243.9|8228.9|8217.3|8202.3|55
1686317100000|2023-06-09 13:25:00|8222.1|8207.1|8218.7|8203.7|8223.1|8208.1|8212.8|8197.8|50
1686317400000|2023-06-09 13:30:00|8218.4|8203.4|8220|8205|8234.6|8219.6|8217.8|8202.8|78
1686317700000|2023-06-09 13:35:00|8220.3|8205.3|8222.3|8207.3|8232|8217|8219.2|8204.2|110
1686318000000|2023-06-09 13:40:00|8223.7|8208.7|8241.2|8226.2|8242.2|8227.2|8220.6|8205.6|134
1686318300000|2023-06-09 13:45:00|8241.3|8226.3|8248|8233|8254.8|8239.8|8235.3|8220.3|533
1686318600000|2023-06-09 13:50:00|8247.9|8232.9|8253.5|8238.5|8258.6|8243.6|8247.9|8232.9|121
1686318900000|2023-06-09 13:55:00|8253.3|8238.3|8247.4|8232.4|8254.1|8239.1|8235.6|8220.6|114
1686319200000|2023-06-09 14:00:00|8247|8232|8256.2|8241.2|8263.5|8248.5|8244.9|8229.9|80
1686319500000|2023-06-09 14:05:00|8256.5|8241.5|8262.2|8247.2|8264.5|8249.5|8256.5|8241.5|81
1686319800000|2023-06-09 14:10:00|8261.9|8246.9|8257.9|8242.9|8264.1|8249.1|8252.7|8237.7|104
1686320100000|2023-06-09 14:15:00|8258.1|8243.1|8251.6|8236.6|8261.9|8246.9|8251.1|8236.1|117
1686320400000|2023-06-09 14:20:00|8251.2|8236.2|8244.4|8229.4|8251.9|8236.9|8235.4|8220.4|205
1686320700000|2023-06-09 14:25:00|8244.6|8229.6|8248.7|8233.7|8264.8|8249.8|8244.6|8229.6|173
1686321000000|2023-06-09 14:30:00|8248.6|8233.6|8249.6|8234.6|8253.5|8238.5|8240.1|8225.1|137
1686321300000|2023-06-09 14:35:00|8250|8235|8261.7|8246.7|8263.7|8248.7|8237.6|8222.6|124
1686321600000|2023-06-09 14:40:00|8261.8|8246.8|8267.6|8252.6|8267.6|8252.6|8256.3|8241.3|84
1686321900000|2023-06-09 14:45:00|8267.8|8252.8|8268.9|8253.9|8275.5|8260.5|8265.2|8250.2|93
1686322200000|2023-06-09 14:50:00|8268.8|8253.8|8269.3|8254.3|8274|8259|8265.7|8250.7|105
1686322500000|2023-06-09 14:55:00|8269.6|8254.6|8265.3|8250.3|8271|8256|8262.8|8247.8|63
1686322800000|2023-06-09 15:00:00|8266.8|8251.8|8265.3|8250.3|8268|8253|8255.7|8240.7|106
1686323100000|2023-06-09 15:05:00|8267.2|8252.2|8262.3|8247.3|8267.6|8252.6|8260.2|8245.2|105
1686323400000|2023-06-09 15:10:00|8262.5|8247.5|8264.1|8249.1|8266.7|8251.7|8260.3|8245.3|95
1686323700000|2023-06-09 15:15:00|8263.7|8248.7|8253.5|8238.5|8263.7|8248.7|8249.6|8234.6|83
1686324000000|2023-06-09 15:20:00|8254.2|8239.2|8258|8243|8261.3|8246.3|8254.1|8239.1|94
1686324300000|2023-06-09 15:25:00|8259.6|8244.6|8249.7|8234.7|8259.6|8244.6|8249.7|8234.7|58
1686324600000|2023-06-09 15:30:00|8249.3|8234.3|8233.5|8218.5|8249.4|8234.4|8228.4|8213.4|287
1686324900000|2023-06-09 15:35:00|8235.3|8220.3|8224.5|8209.5|8236.6|8221.6|8223.9|8208.9|88
1686325200000|2023-06-09 15:40:00|8224.4|8209.4|8241.3|8226.3|8245.4|8230.4|8224|8209|97
1686325500000|2023-06-09 15:45:00|8241.4|8226.4|8234.1|8219.1|8241.8|8226.8|8231.8|8216.8|107
1686325800000|2023-06-09 15:50:00|8234|8219|8234|8219|8237.6|8222.6|8229|8214|84
1686326100000|2023-06-09 15:55:00|8234.1|8219.1|8232.3|8217.3|8237.5|8222.5|8230|8215|89
1686326400000|2023-06-09 16:00:00|8232|8217|8223.6|8208.6|8238.8|8223.8|8223|8208|140
1686326700000|2023-06-09 16:05:00|8223.3|8208.3|8228|8213|8231.8|8216.8|8219.3|8204.3|138
1686327000000|2023-06-09 16:10:00|8228.8|8213.8|8238.1|8223.1|8239.3|8224.3|8223.6|8208.6|71
1686327300000|2023-06-09 16:15:00|8238.8|8223.8|8244.3|8229.3|8247.5|8232.5|8236.1|8221.1|294
1686327600000|2023-06-09 16:20:00|8243.1|8228.1|8246.1|8231.1|8250|8235|8241.8|8226.8|165
1686327900000|2023-06-09 16:25:00|8246.2|8231.2|8245.3|8230.3|8257.2|8242.2|8242.8|8227.8|77
1686328200000|2023-06-09 16:30:00|8244.9|8229.9|8248.6|8233.6|8250.9|8235.9|8241.4|8226.4|116
1686328500000|2023-06-09 16:35:00|8248.7|8233.7|8244.5|8229.5|8249.3|8234.3|8240.8|8225.8|72
1686328800000|2023-06-09 16:40:00|8244.6|8229.6|8254.1|8239.1|8254.8|8239.8|8243.9|8228.9|172
1686329100000|2023-06-09 16:45:00|8254.2|8239.2|8250.3|8235.3|8256.2|8241.2|8248.6|8233.6|76
1686329400000|2023-06-09 16:50:00|8250.4|8235.4|8250.8|8235.8|8255.3|8240.3|8250.2|8235.2|49
1686329700000|2023-06-09 16:55:00|8251|8236|8253.5|8238.5|8256.5|8241.5|8249.6|8234.6|54
1686330000000|2023-06-09 17:00:00|8254|8239|8250.6|8235.6|8256|8241|8248.6|8233.6|92
1686330300000|2023-06-09 17:05:00|8251|8236|8253|8238|8256.4|8241.4|8248.6|8233.6|69
1686330600000|2023-06-09 17:10:00|8253.1|8238.1|8253|8238|8257.1|8242.1|8250.2|8235.2|49
1686330900000|2023-06-09 17:15:00|8253.4|8238.4|8252.4|8237.4|8255.2|8240.2|8249.4|8234.4|84
1686331200000|2023-06-09 17:20:00|8252.8|8237.8|8252|8237|8253.3|8238.3|8248.5|8233.5|110
1686331500000|2023-06-09 17:25:00|8250.9|8235.9|8250.2|8235.2|8253.3|8238.3|8247.8|8232.8|99
1686331800000|2023-06-09 17:30:00|8250.3|8235.3|8247.8|8232.8|8251.9|8236.9|8242.8|8227.8|69
1686332100000|2023-06-09 17:35:00|8247.9|8232.9|8245.2|8230.2|8249.7|8234.7|8243.5|8228.5|74
1686332400000|2023-06-09 17:40:00|8244.9|8229.9|8247.4|8232.4|8251.8|8236.8|8244.9|8229.9|77
1686332700000|2023-06-09 17:45:00|8247.3|8232.3|8241.9|8226.9|8247.8|8232.8|8239.5|8224.5|117
1686333000000|2023-06-09 17:50:00|8241.7|8226.7|8242.8|8227.8|8243.3|8228.3|8232.6|8217.6|107
1686333300000|2023-06-09 17:55:00|8242.2|8227.2|8243|8228|8247.3|8232.3|8240|8225|115
1686333600000|2023-06-09 18:00:00|8242.9|8227.9|8251.4|8236.4|8251.7|8236.7|8241.9|8226.9|231
1686333900000|2023-06-09 18:05:00|8250.6|8235.6|8235.6|8220.6|8251.6|8236.6|8233.7|8218.7|271
1686334200000|2023-06-09 18:10:00|8235.2|8220.2|8232.6|8217.6|8245.8|8230.8|8232.1|8217.1|931
1686334500000|2023-06-09 18:15:00|8232.4|8217.4|8235.3|8220.3|8235.3|8220.3|8230.6|8215.6|931
1686334800000|2023-06-09 18:20:00|8234.9|8219.9|8234.9|8219.9|8234.9|8219.9|8234.9|8219.9|0
1686531600000|2023-06-12 01:00:00|8218.8|8203.8|8216.2|8201.2|8225.8|8210.3|8211.9|8195.4|225
1686531900000|2023-06-12 01:05:00|8216|8201|8214.2|8199.2|8219.7|8204.7|8212.8|8197.8|18
1686532200000|2023-06-12 01:10:00|8218.8|8203.8|8225.9|8210.9|8227.7|8212.7|8218.8|8203.8|19
1686532500000|2023-06-12 01:15:00|8226.3|8211.3|8220.3|8205.3|8226.3|8211.3|8220|8205|12
1686532800000|2023-06-12 01:20:00|8220.2|8205.2|8227.4|8212.4|8227.4|8212.4|8220.1|8205.1|8
1686533100000|2023-06-12 01:25:00|8227.2|8212.2|8230.8|8215.8|8230.9|8215.9|8224.6|8209.6|8
1686533400000|2023-06-12 01:30:00|8234.1|8219.1|8225.7|8210.7|8234.5|8219.5|8225.7|8210.7|4
1686533700000|2023-06-12 01:35:00|8225.6|8210.6|8205.2|8190.2|8225.6|8210.6|8201.8|8186.8|72
1686534000000|2023-06-12 01:40:00|8205.1|8190.1|8198.4|8183.4|8206.3|8191.3|8198.4|8183.4|14
1686534300000|2023-06-12 01:45:00|8198.8|8183.8|8194.5|8179.5|8198.9|8183.9|8190.7|8175.7|13
1686534600000|2023-06-12 01:50:00|8196.5|8181.5|8189.3|8174.3|8202.4|8187.4|8187.1|8172.1|11
1686534900000|2023-06-12 01:55:00|8188|8173|8192.7|8177.7|8195.3|8180.3|8188|8173|6
1686535200000|2023-06-12 02:00:00|8192.2|8177.2|8194.8|8179.8|8197.7|8182.7|8192.2|8177.2|3
1686535500000|2023-06-12 02:05:00|8195.6|8180.6|8193.6|8178.6|8195.6|8180.6|8192.2|8177.2|5
1686535800000|2023-06-12 02:10:00|8194.4|8179.4|8194|8179|8196.9|8181.9|8194|8179|6
1686536100000|2023-06-12 02:15:00|8194.4|8179.4|8201|8186|8201|8186|8193.4|8178.4|2
1686536400000|2023-06-12 02:20:00|8200.6|8185.6|8200.6|8185.6|8201.5|8186.5|8200.2|8185.2|1
1686536700000|2023-06-12 02:25:00|8200.5|8185.5|8198.7|8183.7|8200.5|8185.5|8198.7|8183.7|0
1686537000000|2023-06-12 02:30:00|8199.1|8184.1|8190.5|8175.5|8199.1|8184.1|8190.5|8175.5|2
1686537300000|2023-06-12 02:35:00|8191.3|8176.3|8192.5|8177.5|8195.7|8180.7|8191.3|8176.3|10
1686537600000|2023-06-12 02:40:00|8195.7|8180.7|8199.2|8184.2|8199.2|8184.2|8193.6|8178.6|106
1686537900000|2023-06-12 02:45:00|8198.7|8183.7|8203.3|8188.3|8205.4|8190.4|8197.2|8182.2|2
1686538200000|2023-06-12 02:50:00|8205.4|8190.4|8205.4|8190.4|8205.4|8190.4|8205.4|8190.4|1
1686538500000|2023-06-12 02:55:00|8205.3|8190.3|8204.9|8189.9|8205.3|8190.3|8199.9|8184.9|12
1686538800000|2023-06-12 03:00:00|8204.4|8189.4|8208.3|8193.3|8208.3|8193.3|8204|8189|3
1686539100000|2023-06-12 03:05:00|8207.1|8192.1|8205.1|8190.1|8207.1|8192.1|8204.6|8189.6|0
1686539400000|2023-06-12 03:10:00|8204.6|8189.6|8205.1|8190.1|8205.1|8190.1|8204.6|8189.6|0
1686539700000|2023-06-12 03:15:00|8205.4|8190.4|8210.6|8195.6|8210.6|8195.6|8205.4|8190.4|0
1686540000000|2023-06-12 03:20:00|8213.3|8198.3|8213.3|8198.3|8214.3|8199.3|8213.3|8198.3|0
1686540300000|2023-06-12 03:25:00|8213.8|8198.8|8210.4|8195.4|8214.3|8199.3|8209.6|8194.6|6
1686540600000|2023-06-12 03:30:00|8210.5|8195.5|8211.3|8196.3|8211.3|8196.3|8210.1|8195.1|0
1686540900000|2023-06-12 03:35:00|8211.4|8196.4|8213.7|8198.7|8215.1|8200.1|8211.4|8196.4|2
1686541200000|2023-06-12 03:40:00|8213.8|8198.8|8214.2|8199.2|8214.2|8199.2|8213.3|8198.3|0
1686541500000|2023-06-12 03:45:00|8213.7|8198.7|8212.7|8197.7|8214.4|8199.4|8212.7|8197.7|8
1686541800000|2023-06-12 03:50:00|8212.6|8197.6|8210.7|8195.7|8212.6|8197.6|8210.2|8195.2|1
1686542100000|2023-06-12 03:55:00|8210.6|8195.6|8209.8|8194.8|8210.6|8195.6|8209.8|8194.8|0
1686542400000|2023-06-12 04:00:00|8209.3|8194.3|8208.4|8193.4|8209.4|8194.4|8206|8191|0
1686542700000|2023-06-12 04:05:00|8208.9|8193.9|8208.9|8193.9|8208.9|8193.9|8208.9|8193.9|0
1686543000000|2023-06-12 04:10:00|8208.4|8193.4|8209.9|8194.9|8210.4|8195.4|8207.9|8192.9|1
1686543300000|2023-06-12 04:15:00|8209.8|8194.8|8207.9|8192.9|8209.9|8194.9|8207.9|8192.9|0
1686543600000|2023-06-12 04:20:00|8210.5|8195.5|8212.8|8197.8|8213.6|8198.6|8208.4|8193.4|17
1686543900000|2023-06-12 04:25:00|8212.7|8197.7|8210.2|8195.2|8212.8|8197.8|8210.2|8195.2|0
1686544200000|2023-06-12 04:30:00|8210.6|8195.6|8210.8|8195.8|8210.8|8195.8|8210.6|8195.6|0
1686544500000|2023-06-12 04:35:00|8210.7|8195.7|8210.3|8195.3|8210.7|8195.7|8210.3|8195.3|0
1686544800000|2023-06-12 04:40:00|8209.8|8194.8|8210.2|8195.2|8210.3|8195.3|8209.8|8194.8|0
1686545100000|2023-06-12 04:45:00|8209.7|8194.7|8207.2|8192.2|8209.7|8194.7|8205.3|8190.3|1
1686545400000|2023-06-12 04:50:00|8208.7|8193.7|8209|8194|8209|8194|8207.2|8192.2|0
1686545700000|2023-06-12 04:55:00|8208.6|8193.6|8208|8193|8209|8194|8208|8193|0
1686546000000|2023-06-12 05:00:00|8208.1|8193.1|8208.4|8193.4|8208.9|8193.9|8207.9|8192.9|3
1686546300000|2023-06-12 05:05:00|8210.2|8195.2|8211.9|8196.9|8212|8197|8209.6|8194.6|1
1686546900000|2023-06-12 05:15:00|8212.4|8197.4|8214.2|8199.2|8214.7|8199.7|8211.9|8196.9|0
1686547200000|2023-06-12 05:20:00|8214.7|8199.7|8214.8|8199.8|8214.8|8199.8|8214.7|8199.7|1
1686547500000|2023-06-12 05:25:00|8215.2|8200.2|8209.7|8194.7|8215.2|8200.2|8209.7|8194.7|6
1686547800000|2023-06-12 05:30:00|8209.3|8194.3|8218.1|8203.1|8218.1|8203.1|8209.3|8194.3|4
1686548100000|2023-06-12 05:35:00|8217.6|8202.6|8217|8202|8218.4|8203.4|8215.2|8200.2|0
1686548400000|2023-06-12 05:40:00|8216.6|8201.6|8216|8201|8217.5|8202.5|8215.2|8200.2|2
1686548700000|2023-06-12 05:45:00|8216.3|8201.3|8214.7|8199.7|8219.1|8204.1|8214.2|8199.2|0
1686549000000|2023-06-12 05:50:00|8214.6|8199.6|8214.1|8199.1|8215.1|8200.1|8213.6|8198.6|0
1686549300000|2023-06-12 05:55:00|8214.5|8199.5|8214.1|8199.1|8214.5|8199.5|8214.1|8199.1|0
1686549600000|2023-06-12 06:00:00|8214.5|8199.5|8214.5|8199.5|8217.3|8202.3|8214.5|8199.5|1
1686549900000|2023-06-12 06:05:00|8214.4|8199.4|8213.1|8198.1|8214.8|8199.8|8212.2|8197.2|1
1686550200000|2023-06-12 06:10:00|8212.7|8197.7|8212.2|8197.2|8214|8199|8212.2|8197.2|0
1686550500000|2023-06-12 06:15:00|8212.6|8197.6|8218.5|8203.5|8218.5|8203.5|8212.6|8197.6|2
1686550800000|2023-06-12 06:20:00|8219.4|8204.4|8220.1|8205.1|8221|8206|8219.4|8204.4|2
1686551100000|2023-06-12 06:25:00|8220.5|8205.5|8228.1|8213.1|8231|8216|8220.5|8205.5|1
1686551400000|2023-06-12 06:30:00|8228.6|8213.6|8221.6|8206.6|8228.7|8213.7|8221.6|8206.6|0
1686551700000|2023-06-12 06:35:00|8221.5|8206.5|8215.8|8200.8|8221.5|8206.5|8215.8|8200.8|1
1686552000000|2023-06-12 06:40:00|8215.7|8200.7|8216.1|8201.1|8216.1|8201.1|8214.9|8199.9|0
1686552300000|2023-06-12 06:45:00|8218.2|8203.2|8222|8207|8222|8207|8218.2|8203.2|1
1686552600000|2023-06-12 06:50:00|8221.6|8206.6|8224.4|8209.4|8225.2|8210.2|8221.6|8206.6|16
1686552900000|2023-06-12 06:55:00|8224.9|8209.9|8208.8|8193.8|8226.4|8211.4|8208.8|8193.8|14
1686553200000|2023-06-12 07:00:00|8208.7|8193.7|8208.8|8193.8|8211|8196|8204.1|8189.1|20
1686553500000|2023-06-12 07:05:00|8209.4|8194.4|8204.7|8189.7|8211.9|8196.9|8204.5|8189.5|13
1686553800000|2023-06-12 07:10:00|8205.1|8190.1|8206.3|8191.3|8207|8192|8203.2|8188.2|5
1686554100000|2023-06-12 07:15:00|8206.8|8191.8|8204.5|8189.5|8206.8|8191.8|8204.5|8189.5|9
1686554400000|2023-06-12 07:20:00|8203.7|8188.7|8204|8189|8204.5|8189.5|8200|8185|3
1686554700000|2023-06-12 07:25:00|8203.6|8188.6|8203.5|8188.5|8203.6|8188.6|8197.8|8182.8|15
1686555000000|2023-06-12 07:30:00|8202.5|8187.5|8189|8174|8203.5|8188.5|8188.2|8173.2|41
1686555300000|2023-06-12 07:35:00|8188.6|8173.6|8184.7|8169.7|8189.7|8174.7|8184.7|8169.7|19
1686555600000|2023-06-12 07:40:00|8184.3|8169.3|8184.7|8169.7|8188.3|8173.3|8183.4|8168.4|14
1686555900000|2023-06-12 07:45:00|8184.3|8169.3|8188.5|8173.5|8194.3|8179.3|8183.2|8168.2|35
1686556200000|2023-06-12 07:50:00|8188.4|8173.4|8190.4|8175.4|8197.4|8182.4|8187.2|8172.2|22
1686556500000|2023-06-12 07:55:00|8190|8175|8189|8174|8190|8175|8187.2|8172.2|2
1686556800000|2023-06-12 08:00:00|8188.5|8173.5|8195.8|8180.8|8197.4|8182.4|8188.5|8173.5|9
1686557100000|2023-06-12 08:05:00|8195.3|8180.3|8179.3|8164.3|8195.7|8180.7|8178.9|8163.9|46
1686557400000|2023-06-12 08:10:00|8179.6|8164.6|8183.4|8168.4|8184.3|8169.3|8178.3|8163.3|11
1686557700000|2023-06-12 08:15:00|8184.3|8169.3|8179.6|8164.6|8185.7|8170.7|8179.6|8164.6|4
1686558000000|2023-06-12 08:20:00|8180|8165|8192.3|8177.3|8192.3|8177.3|8172.9|8157.9|64
1686558300000|2023-06-12 08:25:00|8192.2|8177.2|8208.9|8193.9|8208.9|8193.9|8186.8|8171.8|7
1686558600000|2023-06-12 08:30:00|8212.7|8197.7|8224.8|8209.8|8225.7|8210.7|8212.1|8197.1|7
1686558900000|2023-06-12 08:35:00|8224.3|8209.3|8217.8|8202.8|8224.3|8209.3|8217.3|8202.3|2
1686559200000|2023-06-12 08:40:00|8217.3|8202.3|8201|8186|8217.8|8202.8|8200.9|8185.9|9
1686559500000|2023-06-12 08:45:00|8200.2|8185.2|8199.6|8184.6|8205.5|8190.5|8199.6|8184.6|15
1686559800000|2023-06-12 08:50:00|8199.5|8184.5|8210.1|8195.1|8210.6|8195.6|8199.5|8184.5|3
1686560100000|2023-06-12 08:55:00|8209.6|8194.6|8218.5|8203.5|8220|8205|8207.8|8192.8|6
1686560400000|2023-06-12 09:00:00|8219|8204|8223.8|8208.8|8223.8|8208.8|8205.5|8190.5|59
1686560700000|2023-06-12 09:05:00|8225.1|8210.1|8235.3|8220.3|8235.3|8220.3|8220.8|8205.8|34
1686561000000|2023-06-12 09:10:00|8234.9|8219.9|8235.8|8220.8|8237.1|8222.1|8233.6|8218.6|36
1686561300000|2023-06-12 09:15:00|8235.3|8220.3|8225.8|8210.8|8235.8|8220.8|8225.8|8210.8|8
1686561600000|2023-06-12 09:20:00|8225.4|8210.4|8206.7|8191.7|8225.4|8210.4|8206.6|8191.6|9
1686561900000|2023-06-12 09:25:00|8207.7|8192.7|8210.3|8195.3|8215.7|8200.7|8207.2|8192.2|7
1686562200000|2023-06-12 09:30:00|8210.7|8195.7|8207|8192|8215.7|8200.7|8207|8192|13
1686562500000|2023-06-12 09:35:00|8205.5|8190.5|8208.9|8193.9|8208.9|8193.9|8202.5|8187.5|4
1686562800000|2023-06-12 09:40:00|8209.4|8194.4|8202.3|8187.3|8211.5|8196.5|8200.9|8185.9|5
1686563100000|2023-06-12 09:45:00|8202.7|8187.7|8206.3|8191.3|8206.7|8191.7|8202.7|8187.7|5
1686563400000|2023-06-12 09:50:00|8206.4|8191.4|8205.3|8190.3|8207.1|8192.1|8196.1|8181.1|4
1686563700000|2023-06-12 09:55:00|8207.1|8192.1|8204.5|8189.5|8212.5|8197.5|8204.5|8189.5|36
1686564000000|2023-06-12 10:00:00|8204.4|8189.4|8213|8198|8214.2|8199.2|8200|8185|6
1686564300000|2023-06-12 10:05:00|8213.1|8198.1|8216.7|8201.7|8219.3|8204.3|8208.2|8193.2|4
1686564600000|2023-06-12 10:10:00|8216.8|8201.8|8216.7|8201.7|8216.8|8201.8|8216.1|8201.1|8
1686564900000|2023-06-12 10:15:00|8216.6|8201.6|8212.6|8197.6|8228.1|8213.1|8212.4|8197.4|4
1686565200000|2023-06-12 10:20:00|8215.3|8200.3|8201.7|8186.7|8217.6|8202.6|8198.2|8183.2|2
1686565500000|2023-06-12 10:25:00|8201.6|8186.6|8198.9|8183.9|8201.6|8186.6|8196.4|8181.4|5
1686565800000|2023-06-12 10:30:00|8198.5|8183.5|8203|8188|8209.3|8194.3|8198.5|8183.5|12
1686566100000|2023-06-12 10:35:00|8202.9|8187.9|8198.2|8183.2|8205.7|8190.7|8197.2|8182.2|5
1686566400000|2023-06-12 10:40:00|8197.7|8182.7|8200.8|8185.8|8204.1|8189.1|8196.1|8181.1|6
1686566700000|2023-06-12 10:45:00|8200.7|8185.7|8206.7|8191.7|8210.2|8195.2|8196.7|8181.7|7
1686567000000|2023-06-12 10:50:00|8206.8|8191.8|8209.8|8194.8|8210.2|8195.2|8205.7|8190.7|4
1686567300000|2023-06-12 10:55:00|8209.3|8194.3|8206.7|8191.7|8210.9|8195.9|8205.7|8190.7|2
1686567600000|2023-06-12 11:00:00|8206.6|8191.6|8197.3|8182.3|8206.6|8191.6|8196.5|8181.5|8
1686567900000|2023-06-12 11:05:00|8196.9|8181.9|8206.4|8191.4|8207|8192|8196.9|8181.9|4
1686568200000|2023-06-12 11:10:00|8206.3|8191.3|8212.9|8197.9|8212.9|8197.9|8206|8191|35
1686568500000|2023-06-12 11:15:00|8213.3|8198.3|8215.4|8200.4|8216.5|8201.5|8212.7|8197.7|3
1686568800000|2023-06-12 11:20:00|8216|8201|8221|8206|8221.2|8206.2|8216|8201|19
1686569100000|2023-06-12 11:25:00|8221.1|8206.1|8216.8|8201.8|8221.6|8206.6|8216.8|8201.8|8
1686569400000|2023-06-12 11:30:00|8214.3|8199.3|8221|8206|8221|8206|8214|8199|8
1686569700000|2023-06-12 11:35:00|8218.5|8203.5|8219|8204|8221|8206|8218.5|8203.5|3
1686570000000|2023-06-12 11:40:00|8218.9|8203.9|8215.6|8200.6|8219.4|8204.4|8215.6|8200.6|7
1686570300000|2023-06-12 11:45:00|8215.3|8200.3|8212.2|8197.2|8217.3|8202.3|8212.1|8197.1|8
1686570600000|2023-06-12 11:50:00|8212.1|8197.1|8203|8188|8212.2|8197.2|8203|8188|7
1686570900000|2023-06-12 11:55:00|8204.2|8189.2|8214.2|8199.2|8217.1|8202.1|8204.2|8189.2|44
1686571200000|2023-06-12 12:00:00|8214.1|8199.1|8204|8189|8214.1|8199.1|8200.8|8185.8|101
1686571500000|2023-06-12 12:05:00|8203.9|8188.9|8204|8189|8210|8195|8197.3|8182.3|62
1686571800000|2023-06-12 12:10:00|8204.3|8189.3|8207.8|8192.8|8212.5|8197.5|8204.3|8189.3|33
1686572100000|2023-06-12 12:15:00|8203.6|8188.6|8204.7|8189.7|8211.6|8196.6|8198.2|8183.2|41
1686572400000|2023-06-12 12:20:00|8205.3|8190.3|8200.2|8185.2|8206.1|8191.1|8198.1|8183.1|40
1686572700000|2023-06-12 12:25:00|8199.7|8184.7|8188.1|8173.1|8200.9|8185.9|8187.2|8172.2|74
1686573000000|2023-06-12 12:30:00|8191.2|8176.2|8195.1|8180.1|8196.1|8181.1|8186|8171|46
1686573300000|2023-06-12 12:35:00|8196.1|8181.1|8201.3|8186.3|8204.8|8189.8|8193.5|8178.5|66
1686573600000|2023-06-12 12:40:00|8201.9|8186.9|8194.2|8179.2|8206.1|8191.1|8192|8177|57
1686573900000|2023-06-12 12:45:00|8194.6|8179.6|8190.5|8175.5|8196.8|8181.8|8189.4|8174.4|192
1686574200000|2023-06-12 12:50:00|8190.9|8175.9|8183.3|8168.3|8195.6|8180.6|8182.7|8167.7|113
1686574500000|2023-06-12 12:55:00|8182.8|8167.8|8189.9|8174.9|8190.8|8175.8|8181.9|8166.9|39
1686574800000|2023-06-12 13:00:00|8190|8175|8186.9|8171.9|8191.4|8176.4|8180.1|8165.1|58
1686575100000|2023-06-12 13:05:00|8187|8172|8178.6|8163.6|8189.8|8174.8|8178.6|8163.6|29
1686575400000|2023-06-12 13:10:00|8178.4|8163.4|8174.8|8159.8|8181.5|8166.5|8173.8|8158.8|44
1686575700000|2023-06-12 13:15:00|8174.3|8159.3|8168.5|8153.5|8174.3|8159.3|8164.5|8149.5|61
1686576000000|2023-06-12 13:20:00|8168.8|8153.8|8165.6|8150.6|8169.2|8154.2|8163.2|8148.2|35
1686576300000|2023-06-12 13:25:00|8165.8|8150.8|8163.1|8148.1|8165.8|8150.8|8163|8148|24
1686576600000|2023-06-12 13:30:00|8163.6|8148.6|8159.1|8144.1|8171.7|8156.7|8159.1|8144.1|129
1686576900000|2023-06-12 13:35:00|8159.2|8144.2|8167.4|8152.4|8170.5|8155.5|8159.1|8144.1|167
1686577200000|2023-06-12 13:40:00|8170.6|8155.6|8161.1|8146.1|8171.2|8156.2|8160.3|8145.3|96
1686577500000|2023-06-12 13:45:00|8161.6|8146.6|8163|8148|8164.8|8149.8|8158.9|8143.9|103
1686577800000|2023-06-12 13:50:00|8162.5|8147.5|8150.4|8135.4|8162.5|8147.5|8146.3|8131.3|124
1686578100000|2023-06-12 13:55:00|8150|8135|8156.9|8141.9|8158.5|8143.5|8149.3|8134.3|92
1686578400000|2023-06-12 14:00:00|8159.7|8144.7|8148.7|8133.7|8162.4|8147.4|8147.3|8132.3|117
1686578700000|2023-06-12 14:05:00|8148.8|8133.8|8154.9|8139.9|8154.9|8139.9|8148.8|8133.8|66
1686579000000|2023-06-12 14:10:00|8155|8140|8161.1|8146.1|8161.6|8146.6|8152.9|8137.9|39
1686579300000|2023-06-12 14:15:00|8161.9|8146.9|8167.1|8152.1|8168|8153|8159.9|8144.9|214
1686579600000|2023-06-12 14:20:00|8167.3|8152.3|8161.5|8146.5|8168.2|8153.2|8156.6|8141.6|184
1686579900000|2023-06-12 14:25:00|8161.4|8146.4|8158.3|8143.3|8166.4|8151.4|8156.7|8141.7|169
1686580200000|2023-06-12 14:30:00|8157.8|8142.8|8162|8147|8162.9|8147.9|8154.8|8139.8|134
1686580500000|2023-06-12 14:35:00|8161.5|8146.5|8154.4|8139.4|8162.5|8147.5|8144.9|8129.9|155
1686580800000|2023-06-12 14:40:00|8153.9|8138.9|8186.1|8171.1|8187.5|8172.5|8151.4|8136.4|216
1686581100000|2023-06-12 14:45:00|8187.3|8172.3|8201.6|8186.6|8203.2|8188.2|8181.6|8166.6|157
1686581400000|2023-06-12 14:50:00|8201.8|8186.8|8199|8184|8208.6|8193.6|8194.7|8179.7|158
1686581700000|2023-06-12 14:55:00|8199.5|8184.5|8200.5|8185.5|8212.7|8197.7|8192.1|8177.1|166
1686582000000|2023-06-12 15:00:00|8200.1|8185.1|8186.1|8171.1|8202.1|8187.1|8186.1|8171.1|123
1686582300000|2023-06-12 15:05:00|8186.6|8171.6|8192.8|8177.8|8194.5|8179.5|8186.6|8171.6|94
1686582600000|2023-06-12 15:10:00|8191.9|8176.9|8193.7|8178.7|8197.8|8182.8|8191.5|8176.5|44
1686582900000|2023-06-12 15:15:00|8193.9|8178.9|8197.7|8182.7|8201.9|8186.9|8188.9|8173.9|57
1686583200000|2023-06-12 15:20:00|8198.1|8183.1|8187.5|8172.5|8199.1|8184.1|8185.6|8170.6|46
1686583500000|2023-06-12 15:25:00|8188|8173|8187.1|8172.1|8192.5|8177.5|8186.3|8171.3|107
1686583800000|2023-06-12 15:30:00|8184.4|8169.4|8181.9|8166.9|8189.4|8174.4|8181.4|8166.4|70
1686584100000|2023-06-12 15:35:00|8181.4|8166.4|8182.8|8167.8|8182.8|8167.8|8175.4|8160.4|114
1686584400000|2023-06-12 15:40:00|8183.3|8168.3|8186.6|8171.6|8186.6|8171.6|8180|8165|70
1686584700000|2023-06-12 15:45:00|8186.5|8171.5|8190.3|8175.3|8191.3|8176.3|8182.1|8167.1|93
1686585000000|2023-06-12 15:50:00|8190.7|8175.7|8188.8|8173.8|8194.2|8179.2|8188|8173|126
1686585300000|2023-06-12 15:55:00|8188.7|8173.7|8188.9|8173.9|8191.8|8176.8|8179.5|8164.5|108
1686585600000|2023-06-12 16:00:00|8187.8|8172.8|8192|8177|8194.8|8179.8|8187.5|8172.5|104
1686585900000|2023-06-12 16:05:00|8190.4|8175.4|8183.9|8168.9|8191|8176|8179.3|8164.3|151
1686586200000|2023-06-12 16:10:00|8184.4|8169.4|8191.7|8176.7|8192.2|8177.2|8179.6|8164.6|57
1686586500000|2023-06-12 16:15:00|8192.2|8177.2|8195.7|8180.7|8197.7|8182.7|8190.9|8175.9|144
1686586800000|2023-06-12 16:20:00|8196.2|8181.2|8200.6|8185.6|8206.1|8191.1|8191.2|8176.2|107
1686587100000|2023-06-12 16:25:00|8200.7|8185.7|8201|8186|8209.2|8194.2|8198.4|8183.4|69
1686587400000|2023-06-12 16:30:00|8201.6|8186.6|8199.3|8184.3|8202|8187|8196.6|8181.6|41
1686587700000|2023-06-12 16:35:00|8200.6|8185.6|8182.2|8167.2|8200.6|8185.6|8182.2|8167.2|79
1686588000000|2023-06-12 16:40:00|8181.7|8166.7|8191.3|8176.3|8193.5|8178.5|8181.2|8166.2|65
1686588300000|2023-06-12 16:45:00|8191.4|8176.4|8186.8|8171.8|8193|8178|8186|8171|43
1686588600000|2023-06-12 16:50:00|8186.9|8171.9|8187.9|8172.9|8193|8178|8182.9|8167.9|64
1686588900000|2023-06-12 16:55:00|8188.4|8173.4|8184.4|8169.4|8189.9|8174.9|8182.8|8167.8|73
1686589200000|2023-06-12 17:00:00|8184.8|8169.8|8183.1|8168.1|8187.8|8172.8|8174.4|8159.4|167
1686589500000|2023-06-12 17:05:00|8183.7|8168.7|8185.1|8170.1|8189.7|8174.7|8177|8162|187
1686589800000|2023-06-12 17:10:00|8185.2|8170.2|8182.3|8167.3|8187.3|8172.3|8177.3|8162.3|57
1686590100000|2023-06-12 17:15:00|8182.5|8167.5|8179.3|8164.3|8182.5|8167.5|8178.5|8163.5|96
1686590400000|2023-06-12 17:20:00|8179.2|8164.2|8181.1|8166.1|8183.1|8168.1|8177.7|8162.7|111
1686590700000|2023-06-12 17:25:00|8180.9|8165.9|8179.2|8164.2|8182.7|8167.7|8177.7|8162.7|83
1686591000000|2023-06-12 17:30:00|8178.2|8163.2|8174.2|8159.2|8178.7|8163.7|8173.4|8158.4|78
1686591300000|2023-06-12 17:35:00|8175.2|8160.2|8174.1|8159.1|8177.1|8162.1|8172.9|8157.9|78
1686591600000|2023-06-12 17:40:00|8174.9|8159.9|8175|8160|8177.2|8162.2|8171.5|8156.5|51
1686591900000|2023-06-12 17:45:00|8174.4|8159.4|8173.5|8158.5|8176.8|8161.8|8172.3|8157.3|113
1686592200000|2023-06-12 17:50:00|8172.6|8157.6|8174.8|8159.8|8176.9|8161.9|8171.1|8156.1|131
1686592500000|2023-06-12 17:55:00|8174.1|8159.1|8175.4|8160.4|8176.8|8161.8|8172.8|8157.8|134
1686592800000|2023-06-12 18:00:00|8175.9|8160.9|8187.7|8172.7|8188.2|8173.2|8175.2|8160.2|212
1686593100000|2023-06-12 18:05:00|8187.3|8172.3|8183.1|8168.1|8187.9|8172.9|8179.8|8164.8|206
1686593400000|2023-06-12 18:10:00|8183|8168|8176.4|8161.4|8185.1|8170.1|8172.3|8157.3|890
1686593700000|2023-06-12 18:15:00|8176.8|8161.8|8181|8166|8181.7|8166.7|8173.1|8158.1|250
1686618000000|2023-06-13 01:00:00|8178|8163|8168.6|8153.6|8180|8165|8165.2|8150.2|139
1686618300000|2023-06-13 01:05:00|8168.5|8153.5|8169.9|8154.9|8178.3|8163.3|8168.5|8153.5|26
1686618600000|2023-06-13 01:10:00|8169.5|8154.5|8170.3|8155.3|8170.3|8155.3|8168.5|8153.5|0
1686618900000|2023-06-13 01:15:00|8171.4|8156.4|8176.1|8161.1|8176.1|8161.1|8171.4|8156.4|4
1686619200000|2023-06-13 01:20:00|8176.3|8161.3|8171.8|8156.8|8177.2|8162.2|8171.3|8156.3|1
1686619500000|2023-06-13 01:25:00|8172.3|8157.3|8173.7|8158.7|8174.2|8159.2|8172.3|8157.3|0
1686619800000|2023-06-13 01:30:00|8174.2|8159.2|8173.8|8158.8|8174.2|8159.2|8173.6|8158.6|0
1686620100000|2023-06-13 01:35:00|8172|8157|8175|8160|8175.5|8160.5|8171.9|8156.9|1
1686620400000|2023-06-13 01:40:00|8174.8|8159.8|8175.4|8160.4|8176.4|8161.4|8173.5|8158.5|0
1686620700000|2023-06-13 01:45:00|8175.5|8160.5|8176.9|8161.9|8176.9|8161.9|8175.3|8160.3|0
1686621000000|2023-06-13 01:50:00|8178.4|8163.4|8174.3|8159.3|8178.4|8163.4|8173.8|8158.8|0
1686621300000|2023-06-13 01:55:00|8174.8|8159.8|8174.3|8159.3|8174.8|8159.8|8174.3|8159.3|0
1686621600000|2023-06-13 02:00:00|8173.3|8158.3|8174.6|8159.6|8174.6|8159.6|8168.9|8153.9|0
1686621900000|2023-06-13 02:05:00|8174.4|8159.4|8174.1|8159.1|8174.6|8159.6|8173.1|8158.1|1
1686622200000|2023-06-13 02:10:00|8173.6|8158.6|8167.7|8152.7|8173.6|8158.6|8167.7|8152.7|5
1686622500000|2023-06-13 02:15:00|8169|8154|8168.7|8153.7|8169|8154|8168.7|8153.7|8
1686622800000|2023-06-13 02:20:00|8168.9|8153.9|8168.4|8153.4|8168.9|8153.9|8168.4|8153.4|2
1686623100000|2023-06-13 02:25:00|8168.3|8153.3|8168.8|8153.8|8169.6|8154.6|8167.8|8152.8|25
1686623400000|2023-06-13 02:30:00|8169.2|8154.2|8169.7|8154.7|8169.9|8154.9|8168.8|8153.8|7
1686623700000|2023-06-13 02:35:00|8170.1|8155.1|8172.7|8157.7|8177.7|8162.7|8169.7|8154.7|6
1686624000000|2023-06-13 02:40:00|8172.8|8157.8|8174.1|8159.1|8175.8|8160.8|8172.6|8157.6|6
1686624300000|2023-06-13 02:45:00|8174.6|8159.6|8174.4|8159.4|8174.6|8159.6|8174|8159|13
1686624600000|2023-06-13 02:50:00|8174.6|8159.6|8173.8|8158.8|8174.6|8159.6|8172.8|8157.8|28
1686624900000|2023-06-13 02:55:00|8173.9|8158.9|8175.8|8160.8|8176.3|8161.3|8173.8|8158.8|1
1686625200000|2023-06-13 03:00:00|8175.3|8160.3|8174.7|8159.7|8175.8|8160.8|8172.9|8157.9|0
1686625500000|2023-06-13 03:05:00|8174.5|8159.5|8177.1|8162.1|8177.1|8162.1|8172.8|8157.8|0
1686625800000|2023-06-13 03:10:00|8177|8162|8177|8162|8177.1|8162.1|8173.2|8158.2|0
1686626100000|2023-06-13 03:15:00|8176.5|8161.5|8177|8162|8177|8162|8176.5|8161.5|0
1686626400000|2023-06-13 03:20:00|8177.1|8162.1|8182.5|8167.5|8183.5|8168.5|8177.1|8162.1|1
1686626700000|2023-06-13 03:25:00|8182.7|8167.7|8177.2|8162.2|8185.6|8170.6|8175.6|8160.6|4
1686627000000|2023-06-13 03:30:00|8178.2|8163.2|8182.2|8167.2|8182.2|8167.2|8178.2|8163.2|0
1686627300000|2023-06-13 03:35:00|8182|8167|8182.2|8167.2|8182.2|8167.2|8182|8167|0
1686627600000|2023-06-13 03:40:00|8182.3|8167.3|8182.3|8167.3|8182.3|8167.3|8182.3|8167.3|0
1686627900000|2023-06-13 03:45:00|8182.2|8167.2|8183.2|8168.2|8183.2|8168.2|8182.2|8167.2|0
1686628200000|2023-06-13 03:50:00|8183.3|8168.3|8184.7|8169.7|8184.7|8169.7|8183.2|8168.2|0
1686628500000|2023-06-13 03:55:00|8184.6|8169.6|8184.1|8169.1|8184.6|8169.6|8183.7|8168.7|0
1686628800000|2023-06-13 04:00:00|8183.7|8168.7|8187.9|8172.9|8188.9|8173.9|8183.7|8168.7|4
1686629100000|2023-06-13 04:05:00|8187.8|8172.8|8185.3|8170.3|8187.9|8172.9|8185.3|8170.3|0
1686629400000|2023-06-13 04:10:00|8184.8|8169.8|8182.9|8167.9|8184.9|8169.9|8181.9|8166.9|0
1686629700000|2023-06-13 04:15:00|8182.7|8167.7|8179.4|8164.4|8182.7|8167.7|8179.4|8164.4|0
1686630000000|2023-06-13 04:20:00|8179.3|8164.3|8179.4|8164.4|8180.9|8165.9|8178.9|8163.9|0
1686630300000|2023-06-13 04:25:00|8179.3|8164.3|8178.4|8163.4|8179.3|8164.3|8178.4|8163.4|0
1686630600000|2023-06-13 04:30:00|8178.6|8163.6|8180.9|8165.9|8180.9|8165.9|8178.6|8163.6|0
1686630900000|2023-06-13 04:35:00|8180.4|8165.4|8180.9|8165.9|8181.4|8166.4|8180.4|8165.4|0
1686631200000|2023-06-13 04:40:00|8180.4|8165.4|8178.8|8163.8|8180.8|8165.8|8178.8|8163.8|0
1686632400000|2023-06-13 05:00:00|8177.8|8162.8|8178.2|8163.2|8179.3|8164.3|8175.2|8160.2|0
1686632700000|2023-06-13 05:05:00|8178.1|8163.1|8178.3|8163.3|8178.3|8163.3|8178.1|8163.1|2
1686633000000|2023-06-13 05:10:00|8176.4|8161.4|8175.9|8160.9|8176.4|8161.4|8172.6|8157.6|2
1686633300000|2023-06-13 05:15:00|8175.8|8160.8|8178.2|8163.2|8178.2|8163.2|8173.7|8158.7|2
1686633600000|2023-06-13 05:20:00|8177.8|8162.8|8171.3|8156.3|8177.8|8162.8|8170.8|8155.8|0
1686633900000|2023-06-13 05:25:00|8170.8|8155.8|8170.7|8155.7|8171.2|8156.2|8170.4|8155.4|0
1686634200000|2023-06-13 05:30:00|8170.8|8155.8|8172.3|8157.3|8176.6|8161.6|8169.1|8154.1|5
1686634500000|2023-06-13 05:35:00|8171.8|8156.8|8177.1|8162.1|8177.1|8162.1|8171.3|8156.3|3
1686634800000|2023-06-13 05:40:00|8177|8162|8178.1|8163.1|8179.1|8164.1|8175.6|8160.6|3
1686635100000|2023-06-13 05:45:00|8177.2|8162.2|8178.1|8163.1|8179.1|8164.1|8170.8|8155.8|0
1686635400000|2023-06-13 05:50:00|8176.6|8161.6|8177.2|8162.2|8178.6|8163.6|8176.6|8161.6|0
1686635700000|2023-06-13 05:55:00|8176.3|8161.3|8184.6|8169.6|8185.1|8170.1|8176.3|8161.3|0
1686636000000|2023-06-13 06:00:00|8185.1|8170.1|8190.2|8175.2|8190.7|8175.7|8184.6|8169.6|1
1686636300000|2023-06-13 06:05:00|8190.7|8175.7|8191.2|8176.2|8192.2|8177.2|8186.2|8171.2|1
1686636600000|2023-06-13 06:10:00|8191.1|8176.1|8186.7|8171.7|8191.2|8176.2|8186.2|8171.2|0
1686636900000|2023-06-13 06:15:00|8186.3|8171.3|8187.7|8172.7|8188.2|8173.2|8186.3|8171.3|4
1686637200000|2023-06-13 06:20:00|8187.8|8172.8|8204.4|8189.4|8204.4|8189.4|8187.8|8172.8|4
1686637500000|2023-06-13 06:25:00|8204.3|8189.3|8197.1|8182.1|8204.3|8189.3|8189.7|8174.7|5
1686637800000|2023-06-13 06:30:00|8197.5|8182.5|8207.7|8192.7|8208.1|8193.1|8197.1|8182.1|3
1686638100000|2023-06-13 06:35:00|8207.3|8192.3|8208.7|8193.7|8210|8195|8206.8|8191.8|2
1686638400000|2023-06-13 06:40:00|8208.6|8193.6|8207.6|8192.6|8210.1|8195.1|8207.6|8192.6|0
1686638700000|2023-06-13 06:45:00|8208.1|8193.1|8202.8|8187.8|8209.1|8194.1|8202.8|8187.8|0
1686639000000|2023-06-13 06:50:00|8203.8|8188.8|8204.2|8189.2|8205.1|8190.1|8203.4|8188.4|0
1686639300000|2023-06-13 06:55:00|8203.2|8188.2|8193.6|8178.6|8203.2|8188.2|8192.8|8177.8|6
1686639600000|2023-06-13 07:00:00|8193.5|8178.5|8196.1|8181.1|8196.1|8181.1|8190.5|8175.5|1
1686639900000|2023-06-13 07:05:00|8197.6|8182.6|8200.1|8185.1|8200.6|8185.6|8193.7|8178.7|0
1686640200000|2023-06-13 07:10:00|8200.6|8185.6|8199.1|8184.1|8201|8186|8197|8182|0
1686640500000|2023-06-13 07:15:00|8199.5|8184.5|8208|8193|8208|8193|8193.6|8178.6|4
1686640800000|2023-06-13 07:20:00|8208.5|8193.5|8207.2|8192.2|8208.7|8193.7|8202.7|8187.7|16
1686641100000|2023-06-13 07:25:00|8207.3|8192.3|8205.9|8190.9|8208.2|8193.2|8204.2|8189.2|1
1686641400000|2023-06-13 07:30:00|8206.4|8191.4|8219.8|8204.8|8225.8|8210.8|8205.8|8190.8|6
1686641700000|2023-06-13 07:35:00|8220.2|8205.2|8213.6|8198.6|8225.8|8210.8|8213.2|8198.2|13
1686642000000|2023-06-13 07:40:00|8213.7|8198.7|8224.4|8209.4|8224.4|8209.4|8210.6|8195.6|1
1686642300000|2023-06-13 07:45:00|8224.5|8209.5|8219|8204|8226.4|8211.4|8218.1|8203.1|2
1686642600000|2023-06-13 07:50:00|8217.2|8202.2|8205.7|8190.7|8218.6|8203.6|8203.6|8188.6|7
1686642900000|2023-06-13 07:55:00|8205.6|8190.6|8200.6|8185.6|8206.3|8191.3|8197.2|8182.2|3
1686643200000|2023-06-13 08:00:00|8199.6|8184.6|8220.5|8205.5|8220.5|8205.5|8195.2|8180.2|62
1686643500000|2023-06-13 08:05:00|8220.6|8205.6|8214.8|8199.8|8222.4|8207.4|8213|8198|0
1686643800000|2023-06-13 08:10:00|8214.4|8199.4|8216.7|8201.7|8218.9|8203.9|8212.2|8197.2|7
1686644100000|2023-06-13 08:15:00|8217.2|8202.2|8216.5|8201.5|8217.2|8202.2|8210.8|8195.8|0
1686644400000|2023-06-13 08:20:00|8215.7|8200.7|8218.6|8203.6|8218.6|8203.6|8211.4|8196.4|2
1686644700000|2023-06-13 08:25:00|8219.5|8204.5|8216.6|8201.6|8219.5|8204.5|8213.5|8198.5|0
1686645000000|2023-06-13 08:30:00|8216.7|8201.7|8216.6|8201.6|8220.1|8205.1|8214.1|8199.1|2
1686645300000|2023-06-13 08:35:00|8216.5|8201.5|8214.1|8199.1|8216.5|8201.5|8213.6|8198.6|1
1686645600000|2023-06-13 08:40:00|8213.6|8198.6|8208.5|8193.5|8214.1|8199.1|8208.5|8193.5|0
1686645900000|2023-06-13 08:45:00|8208.6|8193.6|8219.6|8204.6|8221.6|8206.6|8208.6|8193.6|7
1686646200000|2023-06-13 08:50:00|8220|8205|8216.9|8201.9|8220|8205|8216|8201|1
1686646500000|2023-06-13 08:55:00|8216.8|8201.8|8215.9|8200.9|8220|8205|8212.7|8197.7|2
1686646800000|2023-06-13 09:00:00|8216|8201|8222.5|8207.5|8223.5|8208.5|8216|8201|11
1686647100000|2023-06-13 09:05:00|8222.7|8207.7|8242|8227|8250.7|8235.7|8222.7|8207.7|97
1686647400000|2023-06-13 09:10:00|8242.4|8227.4|8227.4|8212.4|8245.6|8230.6|8225.9|8210.9|6
1686647700000|2023-06-13 09:15:00|8226.9|8211.9|8225.3|8210.3|8228.9|8213.9|8221.9|8206.9|0
1686648000000|2023-06-13 09:20:00|8227.1|8212.1|8218.7|8203.7|8228.3|8213.3|8218.7|8203.7|11
1686648300000|2023-06-13 09:25:00|8220.2|8205.2|8219.9|8204.9|8222.4|8207.4|8216.8|8201.8|3
1686648600000|2023-06-13 09:30:00|8219.4|8204.4|8221.8|8206.8|8224.3|8209.3|8215.3|8200.3|4
1686648900000|2023-06-13 09:35:00|8220.5|8205.5|8210|8195|8221|8206|8208.7|8193.7|1
1686649200000|2023-06-13 09:40:00|8209.5|8194.5|8204.2|8189.2|8209.5|8194.5|8203.2|8188.2|4
1686649500000|2023-06-13 09:45:00|8203.8|8188.8|8213.7|8198.7|8215.8|8200.8|8203.4|8188.4|1
1686649800000|2023-06-13 09:50:00|8213.8|8198.8|8211.7|8196.7|8215.1|8200.1|8211.2|8196.2|1
1686650100000|2023-06-13 09:55:00|8209.7|8194.7|8208.2|8193.2|8218.2|8203.2|8207.7|8192.7|0
1686650400000|2023-06-13 10:00:00|8208.3|8193.3|8211.7|8196.7|8213.7|8198.7|8205.3|8190.3|2
1686650700000|2023-06-13 10:05:00|8211.6|8196.6|8207.7|8192.7|8212.2|8197.2|8205.4|8190.4|0
1686651000000|2023-06-13 10:10:00|8208.1|8193.1|8208|8193|8209.4|8194.4|8208|8193|2
1686651300000|2023-06-13 10:15:00|8208.5|8193.5|8208|8193|8209.3|8194.3|8207.5|8192.5|0
1686651600000|2023-06-13 10:20:00|8207.2|8192.2|8200|8185|8207.2|8192.2|8200|8185|7
1686651900000|2023-06-13 10:25:00|8196.2|8181.2|8201|8186|8202.1|8187.1|8194.1|8179.1|4
1686652200000|2023-06-13 10:30:00|8200.1|8185.1|8200.3|8185.3|8202.4|8187.4|8195.2|8180.2|1
1686652500000|2023-06-13 10:35:00|8198.9|8183.9|8196.9|8181.9|8199.4|8184.4|8194.8|8179.8|0
1686652800000|2023-06-13 10:40:00|8196.4|8181.4|8200.3|8185.3|8200.3|8185.3|8196.4|8181.4|1
1686653100000|2023-06-13 10:45:00|8200.1|8185.1|8198.1|8183.1|8200.1|8185.1|8195.2|8180.2|4
1686653400000|2023-06-13 10:50:00|8198.6|8183.6|8197.3|8182.3|8199.6|8184.6|8196.6|8181.6|0
1686653700000|2023-06-13 10:55:00|8197.2|8182.2|8195.9|8180.9|8197.2|8182.2|8193.6|8178.6|2
1686654000000|2023-06-13 11:00:00|8196.3|8181.3|8189.4|8174.4|8197.3|8182.3|8188.7|8173.7|2
1686654300000|2023-06-13 11:05:00|8189.5|8174.5|8191.3|8176.3|8192.6|8177.6|8189.5|8174.5|3
1686654600000|2023-06-13 11:10:00|8191.2|8176.2|8190.3|8175.3|8191.3|8176.3|8189.4|8174.4|1
1686654900000|2023-06-13 11:15:00|8189.9|8174.9|8189.8|8174.8|8191.7|8176.7|8189.3|8174.3|2
1686655200000|2023-06-13 11:20:00|8191.2|8176.2|8184.9|8169.9|8191.6|8176.6|8182.8|8167.8|39
1686655500000|2023-06-13 11:25:00|8184.8|8169.8|8185.3|8170.3|8185.4|8170.4|8179.9|8164.9|7
1686655800000|2023-06-13 11:30:00|8184.9|8169.9|8186|8171|8186|8171|8180.5|8165.5|8
1686656100000|2023-06-13 11:35:00|8184.6|8169.6|8184.1|8169.1|8184.6|8169.6|8184.1|8169.1|8
1686656400000|2023-06-13 11:40:00|8184.3|8169.3|8184.7|8169.7|8185.5|8170.5|8184.3|8169.3|6
1686656700000|2023-06-13 11:45:00|8181.4|8166.4|8175.4|8160.4|8181.8|8166.8|8174.5|8159.5|13
1686657000000|2023-06-13 11:50:00|8174.9|8159.9|8178.8|8163.8|8182.3|8167.3|8174.9|8159.9|15
1686657300000|2023-06-13 11:55:00|8178.7|8163.7|8181.1|8166.1|8181.1|8166.1|8177.6|8162.6|8
1686657600000|2023-06-13 12:00:00|8182.5|8167.5|8183.5|8168.5|8186|8171|8180.6|8165.6|35
1686657900000|2023-06-13 12:05:00|8183.4|8168.4|8185.7|8170.7|8190.9|8175.9|8183.4|8168.4|22
1686658200000|2023-06-13 12:10:00|8186.2|8171.2|8180.9|8165.9|8186.8|8171.8|8180.9|8165.9|25
1686658500000|2023-06-13 12:15:00|8179.6|8164.6|8168|8153|8181.3|8166.3|8167|8152|46
1686658800000|2023-06-13 12:20:00|8167.9|8152.9|8174.9|8159.9|8175.7|8160.7|8167.9|8152.9|11
1686659100000|2023-06-13 12:25:00|8175|8160|8191.1|8176.1|8191.1|8176.1|8174.4|8159.4|39
1686659400000|2023-06-13 12:30:00|8192.4|8177.4|8179.4|8164.4|8197.9|8182.9|8171.3|8156.3|29
1686659700000|2023-06-13 12:35:00|8180.7|8165.7|8181.2|8166.2|8184.9|8169.9|8176.6|8161.6|15
1686660000000|2023-06-13 12:40:00|8181.9|8166.9|8183.8|8168.8|8186.2|8171.2|8176.1|8161.1|8
1686660300000|2023-06-13 12:45:00|8184.7|8169.7|8182.1|8167.1|8186.8|8171.8|8178.6|8163.6|23
1686660600000|2023-06-13 12:50:00|8182.2|8167.2|8181.5|8166.5|8183.1|8168.1|8177.1|8162.1|20
1686660900000|2023-06-13 12:55:00|8181|8166|8172.4|8157.4|8181|8166|8171.2|8156.2|25
1686661200000|2023-06-13 13:00:00|8172.8|8157.8|8175.4|8160.4|8184.3|8169.3|8172.1|8157.1|124
1686661500000|2023-06-13 13:05:00|8175.6|8160.6|8177.5|8162.5|8182.9|8167.9|8175.6|8160.6|80
1686661800000|2023-06-13 13:10:00|8180|8165|8171.7|8156.7|8182.7|8167.7|8171.7|8156.7|21
1686662100000|2023-06-13 13:15:00|8172.2|8157.2|8178.5|8163.5|8178.6|8163.6|8171.2|8156.2|41
1686662400000|2023-06-13 13:20:00|8178.7|8163.7|8177.4|8162.4|8183|8168|8176.3|8161.3|71
1686662700000|2023-06-13 13:25:00|8177.9|8162.9|8179|8164|8184.7|8169.7|8176.9|8161.9|41
1686663000000|2023-06-13 13:30:00|8178.8|8163.8|8170|8155|8181.1|8166.1|8166.4|8151.4|105
1686663300000|2023-06-13 13:35:00|8172|8157|8166.5|8151.5|8176.5|8161.5|8161.6|8146.6|122
1686663600000|2023-06-13 13:40:00|8166.6|8151.6|8171.6|8156.6|8172.2|8157.2|8160.6|8145.6|328
1686663900000|2023-06-13 13:45:00|8171.5|8156.5|8166.9|8151.9|8178|8163|8166.2|8151.2|226
1686664200000|2023-06-13 13:50:00|8166.5|8151.5|8160.8|8145.8|8167.5|8152.5|8158.5|8143.5|179
1686664500000|2023-06-13 13:55:00|8160.9|8145.9|8175.8|8160.8|8183.7|8168.7|8160.9|8145.9|120
1686664800000|2023-06-13 14:00:00|8176.2|8161.2|8164.5|8149.5|8176.2|8161.2|8158.3|8143.3|220
1686665100000|2023-06-13 14:05:00|8164.9|8149.9|8160.2|8145.2|8169.5|8154.5|8158.6|8143.6|75
1686665400000|2023-06-13 14:10:00|8159.3|8144.3|8161.3|8146.3|8161.3|8146.3|8148.8|8133.8|110
1686665700000|2023-06-13 14:15:00|8160.8|8145.8|8149.9|8134.9|8160.8|8145.8|8149.4|8134.4|110
1686666000000|2023-06-13 14:20:00|8150.3|8135.3|8171.4|8156.4|8172.1|8157.1|8150.3|8135.3|87
1686666300000|2023-06-13 14:25:00|8171.5|8156.5|8164.7|8149.7|8172.4|8157.4|8160.5|8145.5|74
1686666600000|2023-06-13 14:30:00|8164.6|8149.6|8161.7|8146.7|8167.3|8152.3|8157|8142|97
1686666900000|2023-06-13 14:35:00|8161.6|8146.6|8149.7|8134.7|8162.8|8147.8|8144.2|8129.2|83
1686667200000|2023-06-13 14:40:00|8150.9|8135.9|8146|8131|8150.9|8135.9|8144.4|8129.4|64
1686667500000|2023-06-13 14:45:00|8145.6|8130.6|8149.4|8134.4|8149.9|8134.9|8135.1|8120.1|135
1686667800000|2023-06-13 14:50:00|8149.5|8134.5|8146.7|8131.7|8151.4|8136.4|8141.5|8126.5|61
1686668100000|2023-06-13 14:55:00|8145.9|8130.9|8145.1|8130.1|8150.7|8135.7|8142.9|8127.9|84
1686668400000|2023-06-13 15:00:00|8145.5|8130.5|8141.9|8126.9|8145.6|8130.6|8133.2|8118.2|117
1686668700000|2023-06-13 15:05:00|8142.3|8127.3|8140.1|8125.1|8144.3|8129.3|8136.9|8121.9|45
1686669000000|2023-06-13 15:10:00|8140.6|8125.6|8143|8128|8152.2|8137.2|8138.6|8123.6|80
1686669300000|2023-06-13 15:15:00|8143.9|8128.9|8141.1|8126.1|8146.4|8131.4|8139|8124|80
1686669600000|2023-06-13 15:20:00|8141|8126|8138.3|8123.3|8143.1|8128.1|8135.7|8120.7|49
1686669900000|2023-06-13 15:25:00|8138.7|8123.7|8146.9|8131.9|8147.6|8132.6|8138.3|8123.3|77
1686670200000|2023-06-13 15:30:00|8147|8132|8142.3|8127.3|8148|8133|8137.4|8122.4|75
1686670500000|2023-06-13 15:35:00|8141.9|8126.9|8140.8|8125.8|8146.6|8131.6|8137.1|8122.1|70
1686670800000|2023-06-13 15:40:00|8139.3|8124.3|8135.3|8120.3|8143|8128|8134.7|8119.7|166
1686671100000|2023-06-13 15:45:00|8135.7|8120.7|8132.5|8117.5|8135.8|8120.8|8125.7|8110.7|148
1686671400000|2023-06-13 15:50:00|8132.6|8117.6|8148.9|8133.9|8157.6|8142.6|8129.5|8114.5|64
1686671700000|2023-06-13 15:55:00|8148.5|8133.5|8144.2|8129.2|8150.6|8135.6|8141.6|8126.6|41
1686672000000|2023-06-13 16:00:00|8145.1|8130.1|8155.1|8140.1|8155.3|8140.3|8142.4|8127.4|60
1686672300000|2023-06-13 16:05:00|8155.3|8140.3|8160.9|8145.9|8163.1|8148.1|8152.7|8137.7|94
1686672600000|2023-06-13 16:10:00|8160.4|8145.4|8151.6|8136.6|8161.4|8146.4|8150.8|8135.8|51
1686672900000|2023-06-13 16:15:00|8151.8|8136.8|8153.1|8138.1|8154.6|8139.6|8146.1|8131.1|61
1686673200000|2023-06-13 16:20:00|8153.4|8138.4|8145.2|8130.2|8154.8|8139.8|8145.2|8130.2|42
1686673500000|2023-06-13 16:25:00|8144.4|8129.4|8137|8122|8146.2|8131.2|8137|8122|53
1686673800000|2023-06-13 16:30:00|8136.5|8121.5|8118.6|8103.6|8141|8126|8112.4|8097.4|108
1686674100000|2023-06-13 16:35:00|8119.4|8104.4|8131.2|8116.2|8136.4|8121.4|8115.2|8100.2|96
1686674400000|2023-06-13 16:40:00|8131.3|8116.3|8132.4|8117.4|8135.7|8120.7|8130.2|8115.2|62
1686674700000|2023-06-13 16:45:00|8133.3|8118.3|8130.3|8115.3|8134.4|8119.4|8127|8112|121
1686675000000|2023-06-13 16:50:00|8130.7|8115.7|8130.5|8115.5|8133.4|8118.4|8128.4|8113.4|58
1686675300000|2023-06-13 16:55:00|8130.4|8115.4|8125.5|8110.5|8131.4|8116.4|8123|8108|60
1686675600000|2023-06-13 17:00:00|8125.1|8110.1|8127.6|8112.6|8131.2|8116.2|8120.4|8105.4|79
1686675900000|2023-06-13 17:05:00|8127.9|8112.9|8118|8103|8132.2|8117.2|8117.5|8102.5|37
1686676200000|2023-06-13 17:10:00|8117.1|8102.1|8124.5|8109.5|8127.3|8112.3|8112.6|8097.6|48
1686676500000|2023-06-13 17:15:00|8124.6|8109.6|8120.4|8105.4|8124.9|8109.9|8118.7|8103.7|97
1686676800000|2023-06-13 17:20:00|8120.8|8105.8|8131.6|8116.6|8132.3|8117.3|8120.8|8105.8|41
1686677100000|2023-06-13 17:25:00|8132.1|8117.1|8134.3|8119.3|8134.8|8119.8|8126.9|8111.9|119
1686677400000|2023-06-13 17:30:00|8134.4|8119.4|8127.8|8112.8|8136.8|8121.8|8125.3|8110.3|106
1686677700000|2023-06-13 17:35:00|8127.4|8112.4|8128.4|8113.4|8128.4|8113.4|8122.7|8107.7|91
1686678000000|2023-06-13 17:40:00|8128.5|8113.5|8131|8116|8132.5|8117.5|8128.4|8113.4|40
1686678300000|2023-06-13 17:45:00|8131.1|8116.1|8130.4|8115.4|8132|8117|8128.4|8113.4|65
1686678600000|2023-06-13 17:50:00|8130.6|8115.6|8130.5|8115.5|8135.4|8120.4|8128.3|8113.3|81
1686678900000|2023-06-13 17:55:00|8130.8|8115.8|8129.4|8114.4|8130.8|8115.8|8127.3|8112.3|165
1686679200000|2023-06-13 18:00:00|8129.3|8114.3|8135.3|8120.3|8145.9|8130.9|8128.4|8113.4|149
1686679500000|2023-06-13 18:05:00|8134.8|8119.8|8128.1|8113.1|8137.9|8122.9|8127.1|8112.1|184
1686679800000|2023-06-13 18:10:00|8127.1|8112.1|8135.7|8120.7|8142.4|8127.4|8119.3|8104.3|826
1686680100000|2023-06-13 18:15:00|8135.9|8120.9|8130.9|8115.9|8136.3|8121.3|8127.5|8112.5|181
1686680400000|2023-06-13 18:20:00|8130.5|8115.5|8130.5|8115.5|8130.5|8115.5|8130.5|8115.5|0
1686704400000|2023-06-14 01:00:00|8121.3|8106.3|8122.5|8107.5|8124.9|8109.9|8115.3|8100.3|21
1686704700000|2023-06-14 01:05:00|8122.9|8107.9|8130.9|8115.9|8130.9|8115.9|8118.6|8103.6|18
1686705000000|2023-06-14 01:10:00|8131.4|8116.4|8124.7|8109.7|8131.4|8116.4|8123.7|8108.7|3
1686705300000|2023-06-14 01:15:00|8123.7|8108.7|8119.3|8104.3|8123.7|8108.7|8116.9|8101.9|32
1686705600000|2023-06-14 01:20:00|8119.4|8104.4|8115.7|8100.7|8120.3|8105.3|8115.7|8100.7|1
1686705900000|2023-06-14 01:25:00|8116.1|8101.1|8113.8|8098.8|8116.1|8101.1|8113.8|8098.8|0
1686706200000|2023-06-14 01:30:00|8114.2|8099.2|8110.3|8095.3|8116.7|8101.7|8110.3|8095.3|1
1686706500000|2023-06-14 01:35:00|8111.3|8096.3|8115.8|8100.8|8117.8|8102.8|8111.3|8096.3|1
1686706800000|2023-06-14 01:40:00|8115.3|8100.3|8114.8|8099.8|8116.3|8101.3|8111.8|8096.8|1
1686707100000|2023-06-14 01:45:00|8115.8|8100.8|8118.6|8103.6|8118.6|8103.6|8113.3|8098.3|1
1686707400000|2023-06-14 01:50:00|8119.1|8104.1|8114.6|8099.6|8120.1|8105.1|8114.6|8099.6|0
1686707700000|2023-06-14 01:55:00|8114.8|8099.8|8120.3|8105.3|8121.8|8106.8|8114.1|8099.1|2
1686708000000|2023-06-14 02:00:00|8119.8|8104.8|8117.9|8102.9|8121.1|8106.1|8117.9|8102.9|2
1686708300000|2023-06-14 02:05:00|8117.8|8102.8|8114.7|8099.7|8117.8|8102.8|8114.2|8099.2|0
1686708600000|2023-06-14 02:10:00|8114.6|8099.6|8112.3|8097.3|8115.9|8100.9|8112.3|8097.3|18
1686708900000|2023-06-14 02:15:00|8112.4|8097.4|8105.8|8090.8|8112.4|8097.4|8104.5|8089.5|24
1686709200000|2023-06-14 02:20:00|8106.2|8091.2|8108|8093|8108.5|8093.5|8106|8091|1
1686709500000|2023-06-14 02:25:00|8107.5|8092.5|8106.6|8091.6|8108|8093|8106.5|8091.5|0
1686709800000|2023-06-14 02:30:00|8108.4|8093.4|8108.5|8093.5|8114.8|8099.8|8106.7|8091.7|4
1686710100000|2023-06-14 02:35:00|8107.5|8092.5|8104.8|8089.8|8107.5|8092.5|8103.4|8088.4|3
1686710400000|2023-06-14 02:40:00|8106.3|8091.3|8112.4|8097.4|8112.9|8097.9|8103.1|8088.1|7
1686710700000|2023-06-14 02:45:00|8112.3|8097.3|8108.9|8093.9|8112.3|8097.3|8107.5|8092.5|1
1686711000000|2023-06-14 02:50:00|8108.4|8093.4|8109.5|8094.5|8110|8095|8107|8092|1
1686711300000|2023-06-14 02:55:00|8109.6|8094.6|8118.1|8093.1|8118.1|8097.7|8109.6|8091.8|79
1686711600000|2023-06-14 03:00:00|8113.3|8098.3|8114.4|8099.4|8115.7|8100.7|8109.6|8094.6|4
1686711900000|2023-06-14 03:05:00|8113.4|8098.4|8114.6|8099.6|8115.4|8100.4|8112|8097|7
1686712200000|2023-06-14 03:10:00|8114.1|8099.1|8110.5|8095.5|8114.6|8099.6|8110.5|8095.5|0
1686712500000|2023-06-14 03:15:00|8110.4|8095.4|8109.5|8094.5|8110.9|8095.9|8109.5|8094.5|0
1686712800000|2023-06-14 03:20:00|8109|8094|8112|8097|8112|8097|8108|8093|0
1686713100000|2023-06-14 03:25:00|8111.2|8096.2|8110.4|8095.4|8111.2|8096.2|8108.8|8093.8|4
1686713400000|2023-06-14 03:30:00|8110.9|8095.9|8113.4|8098.4|8113.4|8098.4|8110.7|8095.7|4
1686713700000|2023-06-14 03:35:00|8113.3|8098.3|8112.4|8097.4|8113.3|8098.3|8112.4|8097.4|0
1686714600000|2023-06-14 03:50:00|8112.3|8097.3|8109.5|8094.5|8112.3|8097.3|8109.5|8094.5|0
1686714900000|2023-06-14 03:55:00|8111.5|8096.5|8112|8097|8112|8097|8111.5|8096.5|0
1686715200000|2023-06-14 04:00:00|8112.8|8097.8|8113.4|8098.4|8113.7|8098.7|8112.8|8097.8|0
1686715500000|2023-06-14 04:05:00|8113|8098|8113|8098|8113|8098|8113|8098|0
1686715800000|2023-06-14 04:10:00|8113.4|8098.4|8113.1|8098.1|8113.8|8098.8|8112|8097|2
1686716100000|2023-06-14 04:15:00|8113.6|8098.6|8114.7|8099.7|8115.6|8100.6|8113.6|8098.6|0
1686716400000|2023-06-14 04:20:00|8115.1|8100.1|8113.3|8098.3|8117.6|8102.6|8113.3|8098.3|0
1686716700000|2023-06-14 04:25:00|8113.4|8098.4|8114.7|8099.7|8114.7|8099.7|8113.4|8098.4|0
1686717300000|2023-06-14 04:35:00|8114.6|8099.6|8114.6|8099.6|8114.6|8099.6|8114.6|8099.6|0
1686717600000|2023-06-14 04:40:00|8114.7|8099.7|8114.7|8099.7|8114.7|8099.7|8114.7|8099.7|0
1686717900000|2023-06-14 04:45:00|8118.6|8103.6|8117.8|8102.8|8118.6|8103.6|8116.8|8101.8|5
1686718500000|2023-06-14 04:55:00|8116.4|8101.4|8113.5|8098.5|8116.4|8101.4|8113.4|8098.4|9
1686718800000|2023-06-14 05:00:00|8113|8098|8113.5|8098.5|8114|8099|8113|8098|1
1686719100000|2023-06-14 05:05:00|8113.4|8098.4|8113.2|8098.2|8113.4|8098.4|8112.9|8097.9|1
1686719400000|2023-06-14 05:10:00|8113.1|8098.1|8113.7|8098.7|8114.2|8099.2|8112.2|8097.2|0
1686719700000|2023-06-14 05:15:00|8113.2|8098.2|8114.5|8099.5|8115|8100|8113.2|8098.2|0
1686720000000|2023-06-14 05:20:00|8114|8099|8113.5|8098.5|8114|8099|8113.5|8098.5|0
1686720300000|2023-06-14 05:25:00|8113|8098|8110|8095|8113.5|8098.5|8109.5|8094.5|4
1686720600000|2023-06-14 05:30:00|8109.5|8094.5|8107.1|8092.1|8109.6|8094.6|8105.3|8090.3|3
1686720900000|2023-06-14 05:35:00|8107.2|8092.2|8108.6|8093.6|8108.6|8093.6|8107.1|8092.1|0
1686721200000|2023-06-14 05:40:00|8108.2|8093.2|8110.4|8095.4|8110.5|8095.5|8108.2|8093.2|2
1686721500000|2023-06-14 05:45:00|8110.9|8095.9|8116.6|8101.6|8116.6|8101.6|8110|8095|15
1686721800000|2023-06-14 05:50:00|8117.1|8102.1|8108.6|8093.6|8119|8104|8108.6|8093.6|20
1686722100000|2023-06-14 05:55:00|8109.6|8094.6|8104.5|8089.5|8109.6|8094.6|8104|8089|5
1686722400000|2023-06-14 06:00:00|8104.9|8089.9|8106.7|8091.7|8107.7|8092.7|8104|8089|0
1686722700000|2023-06-14 06:05:00|8106.3|8091.3|8108.2|8093.2|8109.2|8094.2|8104.5|8089.5|0
1686723000000|2023-06-14 06:10:00|8108.7|8093.7|8109.7|8094.7|8111|8096|8107.7|8092.7|0
1686723300000|2023-06-14 06:15:00|8109.6|8094.6|8109.4|8094.4|8110.4|8095.4|8107.6|8092.6|0
1686723600000|2023-06-14 06:20:00|8109.5|8094.5|8108.8|8093.8|8111.6|8096.6|8107.6|8092.6|9
1686723900000|2023-06-14 06:25:00|8107.8|8092.8|8109.2|8094.2|8109.3|8094.3|8107.8|8092.8|0
1686724200000|2023-06-14 06:30:00|8109.3|8094.3|8109.6|8094.6|8110.5|8095.5|8107.5|8092.5|0
1686724500000|2023-06-14 06:35:00|8109.7|8094.7|8104|8089|8110.5|8095.5|8104|8089|0
1686724800000|2023-06-14 06:40:00|8103.5|8088.5|8104.5|8089.5|8107.2|8092.2|8103.4|8088.4|2
1686725100000|2023-06-14 06:45:00|8104.1|8089.1|8105|8090|8106|8091|8103.1|8088.1|0
1686725400000|2023-06-14 06:50:00|8104.9|8089.9|8105|8090|8106.9|8091.9|8104.5|8089.5|0
1686725700000|2023-06-14 06:55:00|8105.1|8090.1|8099.8|8084.8|8105.1|8090.1|8098.2|8083.2|11
1686726000000|2023-06-14 07:00:00|8099.4|8084.4|8098.8|8083.8|8099.8|8084.8|8098.3|8083.3|0
1686726300000|2023-06-14 07:05:00|8098.3|8083.3|8096|8081|8100.3|8085.3|8088.3|8073.3|20
1686726600000|2023-06-14 07:10:00|8095.7|8080.7|8097.4|8082.4|8098.4|8083.4|8094.5|8079.5|0
1686726900000|2023-06-14 07:15:00|8097.8|8082.8|8099.3|8084.3|8099.3|8084.3|8097.3|8082.3|0
1686727200000|2023-06-14 07:20:00|8099.4|8084.4|8098.8|8083.8|8099.8|8084.8|8098.3|8083.3|0
1686727500000|2023-06-14 07:25:00|8099.1|8084.1|8103.3|8088.3|8103.3|8088.3|8099.1|8084.1|0
1686727800000|2023-06-14 07:30:00|8103.5|8088.5|8099.2|8084.2|8106.3|8091.3|8099.2|8084.2|0
1686728100000|2023-06-14 07:35:00|8099.3|8084.3|8105.7|8090.7|8107.2|8092.2|8099.3|8084.3|1
1686728400000|2023-06-14 07:40:00|8105.6|8090.6|8104.2|8089.2|8119.8|8104.8|8101.7|8086.7|18
1686728700000|2023-06-14 07:45:00|8104.7|8089.7|8108.9|8093.9|8108.9|8093.9|8100.7|8085.7|1
1686729000000|2023-06-14 07:50:00|8108.5|8093.5|8104.3|8089.3|8109.1|8094.1|8103.9|8088.9|14
1686729300000|2023-06-14 07:55:00|8104.4|8089.4|8105.8|8090.8|8105.8|8090.8|8104.3|8089.3|5
1686729600000|2023-06-14 08:00:00|8104.5|8089.5|8102.2|8087.2|8106.3|8091.3|8100.3|8085.3|8
1686729900000|2023-06-14 08:05:00|8101.7|8086.7|8113.7|8098.7|8117.9|8102.9|8101.7|8086.7|5
1686730200000|2023-06-14 08:10:00|8113.4|8098.4|8108.8|8093.8|8113.7|8098.7|8106.9|8091.9|1
1686730500000|2023-06-14 08:15:00|8107.8|8092.8|8097.8|8082.8|8108.2|8093.2|8097.8|8082.8|5
1686730800000|2023-06-14 08:20:00|8097.7|8082.7|8107.1|8092.1|8107.8|8092.8|8097.2|8082.2|8
1686731100000|2023-06-14 08:25:00|8106.9|8091.9|8106.2|8091.2|8106.9|8091.9|8106|8091|2
1686731400000|2023-06-14 08:30:00|8106.3|8091.3|8110.2|8095.2|8111.7|8096.7|8106.3|8091.3|8
1686731700000|2023-06-14 08:35:00|8110.5|8095.5|8115.7|8100.7|8126.2|8111.2|8110.5|8095.5|20
1686732000000|2023-06-14 08:40:00|8115.6|8100.6|8109.6|8094.6|8115.6|8100.6|8108.9|8093.9|0
1686732300000|2023-06-14 08:45:00|8109.7|8094.7|8114.6|8099.6|8117.1|8102.1|8109.1|8094.1|0
1686732600000|2023-06-14 08:50:00|8114.1|8099.1|8117.1|8102.1|8117.6|8102.6|8109.2|8094.2|2
1686732900000|2023-06-14 08:55:00|8116.9|8101.9|8113.4|8098.4|8116.9|8101.9|8113.1|8098.1|3
1686733200000|2023-06-14 09:00:00|8113.3|8098.3|8117.7|8102.7|8118.5|8103.5|8112.9|8097.9|1
1686733500000|2023-06-14 09:05:00|8117.5|8102.5|8117.2|8102.2|8123.7|8108.7|8115.8|8100.8|1
1686733800000|2023-06-14 09:10:00|8117.1|8102.1|8114.4|8099.4|8117.1|8102.1|8112.6|8097.6|1
1686734100000|2023-06-14 09:15:00|8113.9|8098.9|8111.1|8096.1|8114.7|8099.7|8109.3|8094.3|39
1686734400000|2023-06-14 09:20:00|8107.8|8092.8|8108.6|8093.6|8111.1|8096.1|8107.2|8092.2|7
1686734700000|2023-06-14 09:25:00|8108.1|8093.1|8111|8096|8111.5|8096.5|8107.8|8092.8|2
1686735000000|2023-06-14 09:30:00|8111.1|8096.1|8111.5|8096.5|8112|8097|8109.7|8094.7|12
1686735300000|2023-06-14 09:35:00|8111.1|8096.1|8110.7|8095.7|8111.1|8096.1|8106.9|8091.9|6
1686735600000|2023-06-14 09:40:00|8110.2|8095.2|8109.8|8094.8|8110.7|8095.7|8109.8|8094.8|1
1686735900000|2023-06-14 09:45:00|8109.7|8094.7|8110.2|8095.2|8110.8|8095.8|8107.1|8092.1|1
1686736200000|2023-06-14 09:50:00|8110.1|8095.1|8110.6|8095.6|8111.1|8096.1|8109.7|8094.7|0
1686736500000|2023-06-14 09:55:00|8110.7|8095.7|8110.6|8095.6|8111.1|8096.1|8109.3|8094.3|1
1686736800000|2023-06-14 10:00:00|8110.2|8095.2|8101|8086|8110.6|8095.6|8100.5|8085.5|2
1686737100000|2023-06-14 10:05:00|8100.5|8085.5|8103.5|8088.5|8103.7|8088.7|8099.5|8084.5|3
1686737400000|2023-06-14 10:10:00|8103.4|8088.4|8102.4|8087.4|8103.4|8088.4|8101.9|8086.9|0
1686737700000|2023-06-14 10:15:00|8104.3|8089.3|8102.8|8087.8|8104.4|8089.4|8101.9|8086.9|0
1686738000000|2023-06-14 10:20:00|8103.2|8088.2|8101.8|8086.8|8106.1|8091.1|8101.5|8086.5|0
1686738300000|2023-06-14 10:25:00|8101.4|8086.4|8103.2|8088.2|8103.2|8088.2|8100.9|8085.9|0
1686738600000|2023-06-14 10:30:00|8102.8|8087.8|8105.5|8090.5|8106.5|8091.5|8102.5|8087.5|9
1686738900000|2023-06-14 10:35:00|8105.7|8090.7|8108.5|8093.5|8111.9|8096.9|8104.5|8089.5|10
1686739200000|2023-06-14 10:40:00|8108|8093|8108.9|8093.9|8108.9|8093.9|8107.9|8092.9|6
1686739500000|2023-06-14 10:45:00|8108.4|8093.4|8108.9|8093.9|8108.9|8093.9|8107.4|8092.4|0
1686739800000|2023-06-14 10:50:00|8109|8094|8106.5|8091.5|8109|8094|8106.1|8091.1|1
1686740100000|2023-06-14 10:55:00|8106.6|8091.6|8108|8093|8108|8093|8106.6|8091.6|1
1686740400000|2023-06-14 11:00:00|8107.9|8092.9|8110.4|8095.4|8112.3|8097.3|8107.6|8092.6|12
1686740700000|2023-06-14 11:05:00|8110|8095|8107.9|8092.9|8110|8095|8106.5|8091.5|4
1686741000000|2023-06-14 11:10:00|8107|8092|8108.9|8093.9|8109.9|8094.9|8107|8092|2
1686741300000|2023-06-14 11:15:00|8108.4|8093.4|8107.8|8092.8|8108.4|8093.4|8107.4|8092.4|2
1686741600000|2023-06-14 11:20:00|8106.9|8091.9|8110.9|8095.9|8110.9|8095.9|8106.9|8091.9|2
1686741900000|2023-06-14 11:25:00|8110.8|8095.8|8110.8|8095.8|8110.8|8095.8|8110.8|8095.8|0
1686742200000|2023-06-14 11:30:00|8110.3|8095.3|8109.9|8094.9|8117.3|8102.3|8109.4|8094.4|15
1686742500000|2023-06-14 11:35:00|8109.4|8094.4|8093.7|8078.7|8109.4|8094.4|8092.8|8077.8|36
1686742800000|2023-06-14 11:40:00|8094.2|8079.2|8090.9|8075.9|8100|8085|8090.9|8075.9|33
1686743100000|2023-06-14 11:45:00|8091.8|8076.8|8082.6|8067.6|8091.8|8076.8|8081.5|8066.5|87
1686743400000|2023-06-14 11:50:00|8082.5|8067.5|8090.4|8075.4|8091.3|8076.3|8080|8065|6
1686743700000|2023-06-14 11:55:00|8091.4|8076.4|8087.9|8072.9|8097.2|8082.2|8085.9|8070.9|4
1686744000000|2023-06-14 12:00:00|8087.8|8072.8|8088.1|8073.1|8097.9|8082.9|8085.8|8070.8|14
1686744300000|2023-06-14 12:05:00|8089.9|8074.9|8084.6|8069.6|8092.3|8077.3|8084.6|8069.6|19
1686744600000|2023-06-14 12:10:00|8084.4|8069.4|8091.5|8076.5|8095.6|8080.6|8084.4|8069.4|20
1686744900000|2023-06-14 12:15:00|8090.6|8075.6|8081.9|8066.9|8090.6|8075.6|8081.4|8066.4|24
1686745200000|2023-06-14 12:20:00|8081.4|8066.4|8079.4|8064.4|8081.4|8066.4|8060.5|8045.5|88
1686745500000|2023-06-14 12:25:00|8078.9|8063.9|8075.3|8060.3|8085|8070|8069.5|8054.5|76
1686745800000|2023-06-14 12:30:00|8074.9|8059.9|8071.3|8056.3|8076.2|8061.2|8064.3|8049.3|13
1686746100000|2023-06-14 12:35:00|8071|8056|8064.3|8049.3|8071.2|8056.2|8064.3|8049.3|61
1686746400000|2023-06-14 12:40:00|8062.9|8047.9|8067.8|8052.8|8069.9|8054.9|8060.5|8045.5|10
1686746700000|2023-06-14 12:45:00|8066.9|8051.9|8063.4|8048.4|8068.4|8053.4|8063.4|8048.4|58
1686747000000|2023-06-14 12:50:00|8063.3|8048.3|8058.8|8043.8|8065.5|8050.5|8057.9|8042.9|40
1686747300000|2023-06-14 12:55:00|8058.3|8043.3|8062.6|8047.6|8065.3|8050.3|8057.6|8042.6|24
1686747600000|2023-06-14 13:00:00|8062.2|8047.2|8058.5|8043.5|8063.1|8048.1|8057.1|8042.1|26
1686747900000|2023-06-14 13:05:00|8058.1|8043.1|8077.7|8062.7|8077.7|8062.7|8058.1|8043.1|20
1686748200000|2023-06-14 13:10:00|8077.6|8062.6|8074|8059|8078.2|8063.2|8068.1|8053.1|9
1686748500000|2023-06-14 13:15:00|8073.9|8058.9|8065.2|8050.2|8074|8059|8064|8049|15
1686748800000|2023-06-14 13:20:00|8064.7|8049.7|8072.4|8057.4|8072.4|8057.4|8063|8048|88
1686749100000|2023-06-14 13:25:00|8071.9|8056.9|8064.9|8049.9|8075.9|8060.9|8062|8047|84
1686749400000|2023-06-14 13:30:00|8063.9|8048.9|8073.7|8058.7|8079.3|8064.3|8057.6|8042.6|109
1686749700000|2023-06-14 13:35:00|8073.8|8058.8|8072.4|8057.4|8074.5|8059.5|8066|8051|42
1686750000000|2023-06-14 13:40:00|8071.9|8056.9|8065.3|8050.3|8071.9|8056.9|8060.3|8045.3|44
1686750300000|2023-06-14 13:45:00|8066.8|8051.8|8061.8|8046.8|8067.3|8052.3|8056.7|8041.7|171
1686750600000|2023-06-14 13:50:00|8062|8047|8084.8|8069.8|8087.4|8072.4|8061.5|8046.5|173
1686750900000|2023-06-14 13:55:00|8084.1|8069.1|8064.3|8049.3|8085.9|8070.9|8061.8|8046.8|16
1686751200000|2023-06-14 14:00:00|8066.3|8051.3|8070.5|8055.5|8072.4|8057.4|8064.1|8049.1|35
1686751500000|2023-06-14 14:05:00|8070.4|8055.4|8063.1|8048.1|8082.1|8067.1|8063|8048|25
1686751800000|2023-06-14 14:10:00|8064.1|8049.1|8071.3|8056.3|8078.6|8063.6|8064.1|8049.1|97
1686752100000|2023-06-14 14:15:00|8070.8|8055.8|8066.8|8051.8|8080.3|8065.3|8066.3|8051.3|41
1686752400000|2023-06-14 14:20:00|8066.7|8051.7|8069|8054|8072.2|8057.2|8053.4|8038.4|78
1686752700000|2023-06-14 14:25:00|8069.1|8054.1|8068.1|8053.1|8069.5|8054.5|8057.8|8042.8|24
1686753000000|2023-06-14 14:30:00|8067.7|8052.7|8059.6|8044.6|8067.7|8052.7|8057.6|8042.6|161
1686753300000|2023-06-14 14:35:00|8059.1|8044.1|8064.2|8049.2|8066.2|8051.2|8057.8|8042.8|52
1686753600000|2023-06-14 14:40:00|8065.6|8050.6|8059.2|8044.2|8067|8052|8058.5|8043.5|41
1686753900000|2023-06-14 14:45:00|8058.7|8043.7|8051|8036|8058.7|8043.7|8050.5|8035.5|34
1686754200000|2023-06-14 14:50:00|8050.6|8035.6|8051.9|8036.9|8058.8|8043.8|8046.4|8031.4|201
1686754500000|2023-06-14 14:55:00|8051.5|8036.5|8054.2|8039.2|8057.8|8042.8|8047.1|8032.1|28
1686754800000|2023-06-14 15:00:00|8053.7|8038.7|8052.4|8037.4|8061.2|8046.2|8050.7|8035.7|49
1686755100000|2023-06-14 15:05:00|8052.5|8037.5|8053.5|8038.5|8054.5|8039.5|8047.7|8032.7|29
1686755400000|2023-06-14 15:10:00|8053.6|8038.6|8054.4|8039.4|8055.9|8040.9|8050.9|8035.9|40
1686755700000|2023-06-14 15:15:00|8054.9|8039.9|8052.3|8037.3|8058.2|8043.2|8051.8|8036.8|12
1686756000000|2023-06-14 15:20:00|8052.4|8037.4|8056.1|8041.1|8059|8044|8052.4|8037.4|21
1686756300000|2023-06-14 15:25:00|8056.6|8041.6|8046.4|8031.4|8056.6|8041.6|8045.5|8030.5|56
1686756600000|2023-06-14 15:30:00|8047.3|8032.3|8050.9|8035.9|8054.9|8039.9|8045.1|8030.1|32
1686756900000|2023-06-14 15:35:00|8051.9|8036.9|8045.2|8030.2|8052.9|8037.9|8045.2|8030.2|98
1686757200000|2023-06-14 15:40:00|8045.1|8030.1|8043.9|8028.9|8045.7|8030.7|8036.2|8021.2|135
1686757500000|2023-06-14 15:45:00|8043.6|8028.6|8039.6|8024.6|8044.2|8029.2|8039.5|8024.5|27
1686757800000|2023-06-14 15:50:00|8039.1|8024.1|8040.1|8025.1|8041.2|8026.2|8036.1|8021.1|22
1686758100000|2023-06-14 15:55:00|8039.1|8024.1|8037.8|8022.8|8043.1|8028.1|8036.1|8021.1|36
1686758400000|2023-06-14 16:00:00|8037.7|8022.7|8028.6|8013.6|8037.8|8022.8|8019.8|8004.8|51
1686758700000|2023-06-14 16:05:00|8028.1|8013.1|8023.5|8008.5|8028.1|8013.1|8022.5|8007.5|19
1686759000000|2023-06-14 16:10:00|8023.6|8008.6|8036.4|8021.4|8036.8|8021.8|8021.5|8006.5|30
1686759300000|2023-06-14 16:15:00|8036.8|8021.8|8038.7|8023.7|8050.7|8035.7|8033|8018|43
1686759600000|2023-06-14 16:20:00|8039.7|8024.7|8047.1|8032.1|8051.1|8036.1|8038.4|8023.4|22
1686759900000|2023-06-14 16:25:00|8045.8|8030.8|8047.2|8032.2|8053.6|8038.6|8044.2|8029.2|100
1686760200000|2023-06-14 16:30:00|8046.7|8031.7|8049.9|8034.9|8055.1|8040.1|8046.2|8031.2|34
1686760500000|2023-06-14 16:35:00|8050.8|8035.8|8050.5|8035.5|8053.8|8038.8|8050.4|8035.4|22
1686760800000|2023-06-14 16:40:00|8050.4|8035.4|8053|8038|8054|8039|8046.5|8031.5|22
1686761100000|2023-06-14 16:45:00|8052|8037|8046.3|8031.3|8055.7|8040.7|8046.3|8031.3|37
1686761400000|2023-06-14 16:50:00|8046.8|8031.8|8049|8034|8049|8034|8039.7|8024.7|7
1686761700000|2023-06-14 16:55:00|8050|8035|8059.1|8044.1|8062.6|8047.6|8046|8031|62
1686762000000|2023-06-14 17:00:00|8059.4|8044.4|8048.7|8033.7|8066.6|8051.6|8048.7|8033.7|41
1686762300000|2023-06-14 17:05:00|8048.2|8033.2|8044.1|8029.1|8048.2|8033.2|8038.9|8023.9|23
1686762600000|2023-06-14 17:10:00|8043.6|8028.6|8032.1|8017.1|8046.3|8031.3|8031.7|8016.7|30
1686762900000|2023-06-14 17:15:00|8032.2|8017.2|8034.3|8019.3|8040.1|8025.1|8032.2|8017.2|27
1686763200000|2023-06-14 17:20:00|8034.2|8019.2|8041.3|8026.3|8044.3|8029.3|8033.6|8018.6|31
1686763500000|2023-06-14 17:25:00|8041.8|8026.8|8041.7|8026.7|8045|8030|8040|8025|26
1686763800000|2023-06-14 17:30:00|8042.2|8027.2|8053.8|8038.8|8056.7|8041.7|8039.1|8024.1|37
1686764100000|2023-06-14 17:35:00|8054.3|8039.3|8045.3|8030.3|8054.3|8039.3|8039.5|8024.5|29
1686764400000|2023-06-14 17:40:00|8044.9|8029.9|8046.7|8031.7|8054.6|8039.6|8043|8028|79
1686764700000|2023-06-14 17:45:00|8046.2|8031.2|8046.9|8031.9|8050.1|8035.1|8043.3|8028.3|36
1686765000000|2023-06-14 17:50:00|8046.4|8031.4|8046.2|8031.2|8047.2|8032.2|8035.8|8020.8|27
1686765300000|2023-06-14 17:55:00|8045.8|8030.8|8042|8027|8047|8032|8036.6|8021.6|33
1686765600000|2023-06-14 18:00:00|8042.4|8027.4|8037.6|8022.6|8044|8029|8029.7|8014.7|91
1686765900000|2023-06-14 18:05:00|8037.5|8022.5|8033.3|8018.3|8037.5|8022.5|8029.1|8014.1|153
1686766200000|2023-06-14 18:10:00|8033.1|8018.1|8042.5|8027.5|8043.6|8028.6|8033.1|8016.6|665
1686766500000|2023-06-14 18:15:00|8042.1|8027.1|8041.5|8026.5|8043.8|8028.8|8039.3|8024.3|64
1686790800000|2023-06-15 01:00:00|8049.2|8034.2|8028.1|8013.1|8065.4|8050.4|8028.1|8013.1|8
1686791100000|2023-06-15 01:05:00|8027.6|8012.6|8017.7|8002.7|8032.8|8017.8|8017.3|8002.3|21
1686791400000|2023-06-15 01:10:00|8018.1|8003.1|8017.7|8002.7|8023.3|8008.3|8017.3|8002.3|4
1686791700000|2023-06-15 01:15:00|8017.6|8002.6|8016|8001|8022|8007|8013.2|7998.2|2
1686792000000|2023-06-15 01:20:00|8015.9|8000.9|8023.2|8008.2|8032|8012.6|8015.9|8000.9|0
1686792300000|2023-06-15 01:25:00|8022.6|8007.6|8029.5|8014.5|8035.5|8017|8020.8|8005.8|0
1686792600000|2023-06-15 01:30:00|8029.7|8014.7|8030|8015|8033.5|8018.5|8028.5|8013.5|0
1686792900000|2023-06-15 01:35:00|8030.5|8015.5|8028.5|8013.5|8031.4|8016.4|8028.1|8013.1|0
1686793200000|2023-06-15 01:40:00|8028.1|8013.1|8030|8015|8033|8015|8027.5|8007.6|0
1686793500000|2023-06-15 01:45:00|8029.5|8014.5|8035|8010|8035|8016.5|8027.5|8010|0
1686793800000|2023-06-15 01:50:00|8035.6|8010.6|8039|8014|8039|8022.5|8031.3|8010.5|3
1686794100000|2023-06-15 01:55:00|8039.5|8014.5|8030.2|8015.2|8040|8020.3|8029.7|8014|7
1686794400000|2023-06-15 02:00:00|8030.1|8015.1|8030.8|8015.8|8030.8|8015.8|8025.8|8010.8|8
1686794700000|2023-06-15 02:05:00|8030.4|8015.4|8039.1|8014.1|8057.1|8028.8|8029.9|8014.1|6
1686795000000|2023-06-15 02:10:00|8038.9|8013.9|8029.5|8014.5|8042.1|8017.5|8029.1|8008.7|6
1686795300000|2023-06-15 02:15:00|8029.4|8014.4|8031.5|8016.5|8032.1|8017.1|8029.2|8014.2|0
1686795600000|2023-06-15 02:20:00|8031.6|8016.6|8035|8020|8035|8020|8031.5|8016.5|0
1686795900000|2023-06-15 02:25:00|8034|8019|8028.2|8013.2|8035|8020|8026.2|8011.2|0
1686796200000|2023-06-15 02:30:00|8031.5|8016.5|8026.2|8011.2|8031.9|8016.9|8023.4|8008.4|17
1686796500000|2023-06-15 02:35:00|8025.2|8010.2|8026.2|8011.2|8027.5|8012.5|8024.7|8009.7|2
1686796800000|2023-06-15 02:40:00|8026.7|8011.7|8027.2|8012.2|8027.5|8012.5|8025.6|8010.6|4
1686797100000|2023-06-15 02:45:00|8027.6|8012.6|8030.1|8015.1|8030.1|8015.1|8027.6|8012.6|0
1686797400000|2023-06-15 02:50:00|8032.1|8017.1|8033.1|8018.1|8038|8023|8032.1|8017.1|2
1686797700000|2023-06-15 02:55:00|8033.2|8018.2|8034.1|8019.1|8034.1|8019.1|8033.2|8018.2|0
1686798000000|2023-06-15 03:00:00|8034|8019|8033.1|8018.1|8034|8019|8033.1|8018.1|0
1686798300000|2023-06-15 03:05:00|8034.6|8019.6|8033.6|8018.6|8034.6|8019.6|8029.6|8014.6|1
1686798600000|2023-06-15 03:10:00|8033|8018|8033|8018|8034|8019|8031.5|8016.5|1
1686798900000|2023-06-15 03:15:00|8033.5|8018.5|8033.5|8018.5|8034|8019|8033|8018|0
1686799200000|2023-06-15 03:20:00|8033.4|8018.4|8034|8019|8034|8019|8033|8018|0
1686799500000|2023-06-15 03:25:00|8034.5|8019.5|8031.7|8016.7|8038|8023|8031|8016|2
1686799800000|2023-06-15 03:30:00|8030.9|8015.9|8031.2|8016.2|8031.8|8016.8|8030.8|8015.8|0
1686800100000|2023-06-15 03:35:00|8031.5|8016.5|8033.7|8018.7|8033.7|8018.7|8031.5|8016.5|0
1686800700000|2023-06-15 03:45:00|8034.2|8019.2|8034.2|8019.2|8034.2|8019.2|8034.2|8019.2|0
1686801000000|2023-06-15 03:50:00|8034.6|8019.6|8034.7|8019.7|8034.7|8019.7|8034.6|8019.6|1
1686801300000|2023-06-15 03:55:00|8036.7|8021.7|8034.8|8019.8|8036.7|8021.7|8034.8|8019.8|0
1686801600000|2023-06-15 04:00:00|8033.7|8018.7|8030.2|8015.2|8033.7|8018.7|8029.7|8014.7|1
1686801900000|2023-06-15 04:05:00|8030.7|8015.7|8026.9|8011.9|8030.7|8015.7|8026.3|8011.3|19
1686802200000|2023-06-15 04:10:00|8026.8|8011.8|8026.5|8011.5|8026.8|8011.8|8026.5|8011.5|0
1686802800000|2023-06-15 04:20:00|8027|8012|8026.5|8011.5|8027|8012|8026.5|8011.5|0
1686803100000|2023-06-15 04:25:00|8026.6|8011.6|8026.5|8011.5|8027|8012|8026.5|8011.5|0
1686803400000|2023-06-15 04:30:00|8027.4|8012.4|8030|8015|8030|8015|8027.4|8012.4|2
1686803700000|2023-06-15 04:35:00|8029.9|8014.9|8032.5|8017.5|8038.9|8023.9|8029.9|8014.9|2
1686804000000|2023-06-15 04:40:00|8032|8017|8034.1|8019.1|8034.6|8019.6|8032|8017|3
1686804300000|2023-06-15 04:45:00|8034.2|8019.2|8030.7|8015.7|8034.2|8019.2|8030.6|8015.6|0
1686804600000|2023-06-15 04:50:00|8030.6|8015.6|8030.5|8015.5|8030.6|8015.6|8030.5|8015.5|0
1686804900000|2023-06-15 04:55:00|8030.4|8015.4|8030.9|8015.9|8031.9|8016.9|8030.4|8015.4|0
1686805200000|2023-06-15 05:00:00|8030.8|8015.8|8028.9|8013.9|8030.8|8015.8|8028.9|8013.9|0
1686805500000|2023-06-15 05:05:00|8027|8012|8027|8012|8027.5|8012.5|8027|8012|0
1686806100000|2023-06-15 05:15:00|8027.4|8012.4|8032.9|8017.9|8032.9|8017.9|8027.4|8012.4|0
1686806400000|2023-06-15 05:20:00|8032.4|8017.4|8032.4|8017.4|8034.9|8019.9|8031.9|8016.9|1
1686806700000|2023-06-15 05:25:00|8034.4|8019.4|8035.8|8020.8|8039.3|8024.3|8034.4|8019.4|0
1686807000000|2023-06-15 05:30:00|8036.3|8021.3|8035.9|8020.9|8042.7|8027.7|8035.9|8020.9|5
1686807300000|2023-06-15 05:35:00|8036.9|8021.9|8045.3|8030.3|8048.4|8033.4|8036.9|8021.9|3
1686807600000|2023-06-15 05:40:00|8045.2|8030.2|8042.8|8027.8|8046.9|8031.9|8037.3|8022.3|0
1686807900000|2023-06-15 05:45:00|8042.3|8027.3|8040.9|8025.9|8043.9|8028.9|8040.8|8025.8|5
1686808200000|2023-06-15 05:50:00|8041.9|8026.9|8041.4|8026.4|8042.4|8027.4|8041.4|8026.4|0
1686808500000|2023-06-15 05:55:00|8040.9|8025.9|8033.4|8018.4|8040.9|8025.9|8029.9|8014.9|0
1686808800000|2023-06-15 06:00:00|8033.3|8018.3|8032.4|8017.4|8033.4|8018.4|8027.5|8012.5|0
1686809100000|2023-06-15 06:05:00|8030.4|8015.4|8033.1|8018.1|8034.3|8019.3|8028.4|8013.4|10
1686809400000|2023-06-15 06:10:00|8034|8019|8042.1|8027.1|8042.9|8027.9|8034|8019|11
1686809700000|2023-06-15 06:15:00|8041.1|8026.1|8037.8|8022.8|8042.1|8027.1|8036.8|8021.8|0
1686810000000|2023-06-15 06:20:00|8037.7|8022.7|8038.9|8023.9|8040.9|8025.9|8037.3|8022.3|2
1686810300000|2023-06-15 06:25:00|8039.4|8024.4|8026.5|8011.5|8040.9|8025.9|8026|8011|1
1686810600000|2023-06-15 06:30:00|8026.4|8011.4|8026.1|8011.1|8026.5|8011.5|8024.2|8009.2|1
1686810900000|2023-06-15 06:35:00|8025.7|8010.7|8026.2|8011.2|8026.7|8011.7|8024.3|8009.3|1
1686811200000|2023-06-15 06:40:00|8025.7|8010.7|8023.5|8008.5|8026.2|8011.2|8021.3|8006.3|2
1686811500000|2023-06-15 06:45:00|8023.4|8008.4|8024.1|8009.1|8026.5|8011.5|8019.4|8004.4|3
1686811800000|2023-06-15 06:50:00|8023.2|8008.2|8018.4|8003.4|8026.6|8011.6|8014.6|7999.6|2
1686812100000|2023-06-15 06:55:00|8018|8003|8022.1|8007.1|8023.7|8008.7|8018|8003|5
1686812400000|2023-06-15 07:00:00|8021.5|8006.5|8014.4|7999.4|8021.5|8006.5|8011.1|7996.1|4
1686812700000|2023-06-15 07:05:00|8013.9|7998.9|8015.4|8000.4|8015.4|8000.4|8012.1|7997.1|0
1686813000000|2023-06-15 07:10:00|8014.9|7999.9|8018.2|8003.2|8018.2|8003.2|8014.5|7999.5|0
1686813300000|2023-06-15 07:15:00|8017.2|8002.2|8022.5|8007.5|8022.5|8007.5|8017.2|8002.2|0
1686813600000|2023-06-15 07:20:00|8023|8008|8013.5|7998.5|8023.4|8008.4|8013|7998|0
1686813900000|2023-06-15 07:25:00|8014.3|7999.3|8016.6|8001.6|8017.6|8002.6|8012|7997|3
1686814200000|2023-06-15 07:30:00|8017.1|8002.1|8017.2|8002.2|8018.6|8003.6|8016|8001|1
1686814500000|2023-06-15 07:35:00|8016.7|8001.7|8007.4|7992.4|8016.7|8001.7|8000.4|7985.4|18
1686814800000|2023-06-15 07:40:00|8007.9|7992.9|8009.3|7994.3|8010.2|7995.2|8007.9|7992.9|3
1686815100000|2023-06-15 07:45:00|8009.7|7994.7|8012.4|7997.4|8013.9|7998.9|8007.8|7992.8|3
1686815400000|2023-06-15 07:50:00|8012.3|7997.3|8011.1|7996.1|8012.3|7997.3|8008.4|7993.4|27
1686815700000|2023-06-15 07:55:00|8010.1|7995.1|8010.2|7995.2|8013.2|7998.2|8007.4|7992.4|0
1686816000000|2023-06-15 08:00:00|8009.7|7994.7|8007.9|7992.9|8010.2|7995.2|8005.9|7990.9|1
1686816300000|2023-06-15 08:05:00|8007.2|7992.2|8010.2|7995.2|8011.5|7996.5|8006.7|7991.7|4
1686816600000|2023-06-15 08:10:00|8010.7|7995.7|8013.8|7998.8|8016.9|8001.9|8010.2|7995.2|8
1686816900000|2023-06-15 08:15:00|8013.4|7998.4|8014.6|7999.6|8017.1|8002.1|8009.3|7994.3|18
1686817200000|2023-06-15 08:20:00|8014.5|7999.5|8011.6|7996.6|8014.5|7999.5|8010.1|7995.1|1
1686817500000|2023-06-15 08:25:00|8012.1|7997.1|8011.3|7996.3|8012.7|7997.7|8010.3|7995.3|4
1686817800000|2023-06-15 08:30:00|8013.1|7998.1|8010.7|7995.7|8013.1|7998.1|8010.3|7995.3|1
1686818100000|2023-06-15 08:35:00|8010.8|7995.8|8008.7|7993.7|8011.3|7996.3|8008.2|7993.2|9
1686818400000|2023-06-15 08:40:00|8008.6|7993.6|8002|7987|8008.6|7993.6|8002|7987|0
1686818700000|2023-06-15 08:45:00|8001.5|7986.5|7990.6|7975.6|8001.5|7986.5|7988.9|7971|39
1686819000000|2023-06-15 08:50:00|7990.1|7975.1|7987.8|7972.8|7991.1|7976.1|7987.8|7972.8|0
1686819300000|2023-06-15 08:55:00|7987.4|7972.4|7989.7|7974.7|7990.2|7975.2|7987.4|7972.4|1
1686819600000|2023-06-15 09:00:00|7989.2|7974.2|7970.9|7955.9|7992.1|7977.1|7967.1|7952.1|17
1686819900000|2023-06-15 09:05:00|7972.2|7957.2|7976.4|7961.4|7980.4|7965.4|7970|7955|1
1686820200000|2023-06-15 09:10:00|7976.3|7961.3|7979.2|7964.2|7981.2|7966.2|7970.3|7955.3|3
1686820500000|2023-06-15 09:15:00|7979.1|7964.1|7975.6|7960.6|7979.1|7964.1|7974.1|7959.1|0
1686820800000|2023-06-15 09:20:00|7976.1|7961.1|7972.3|7957.3|7979|7964|7971.3|7956.3|1
1686821100000|2023-06-15 09:25:00|7972|7957|7972.4|7957.4|7974.9|7959.9|7966.6|7951.6|1
1686821400000|2023-06-15 09:30:00|7972.9|7957.9|7977|7962|7979.8|7964.8|7972.9|7957.9|8
1686821700000|2023-06-15 09:35:00|7976.5|7961.5|7975|7960|7981|7966|7973.5|7958.5|5
1686822000000|2023-06-15 09:40:00|7975.5|7960.5|7979.5|7964.5|7980.4|7965.4|7975.5|7960.5|1
1686822300000|2023-06-15 09:45:00|7980.3|7965.3|7995.3|7980.3|7997.4|7982.4|7979.5|7964.5|3
1686822600000|2023-06-15 09:50:00|7990.9|7975.9|7992.8|7977.8|7993.3|7978.3|7990.5|7975.5|0
1686822900000|2023-06-15 09:55:00|7992.3|7977.3|7993.3|7978.3|7993.3|7978.3|7990.3|7975.3|0
1686823200000|2023-06-15 10:00:00|7992.8|7977.8|7991|7976|7995.4|7980.4|7989.6|7974.6|4
1686823500000|2023-06-15 10:05:00|7990.5|7975.5|7985.4|7970.4|7991|7976|7985.4|7970.4|2
1686823800000|2023-06-15 10:10:00|7985.3|7970.3|7986.3|7971.3|7986.8|7971.8|7984.8|7969.8|0
1686824100000|2023-06-15 10:15:00|7985.4|7970.4|7982.8|7967.8|7985.4|7970.4|7982.8|7967.8|1
1686824400000|2023-06-15 10:20:00|7983.3|7968.3|7981.8|7966.8|7983.3|7968.3|7981.8|7966.8|0
1686824700000|2023-06-15 10:25:00|7982.3|7967.3|7992.8|7977.8|7994.6|7979.6|7981.8|7966.8|14
1686825000000|2023-06-15 10:30:00|7992.7|7977.7|7987.6|7972.6|7992.7|7977.7|7987.6|7972.6|3
1686825300000|2023-06-15 10:35:00|7987.1|7972.1|7989.3|7974.3|7992.6|7977.6|7987.1|7972.1|9
1686825600000|2023-06-15 10:40:00|7989.7|7974.7|7987.6|7972.6|7992.5|7977.5|7984.1|7969.1|2
1686825900000|2023-06-15 10:45:00|7987.2|7972.2|7984.1|7969.1|7987.2|7972.2|7984.1|7969.1|4
1686826200000|2023-06-15 10:50:00|7984|7969|7983.2|7968.2|7984|7969|7981.7|7966.7|1
1686826500000|2023-06-15 10:55:00|7983.7|7968.7|7984.1|7969.1|7985.5|7970.5|7983.7|7968.7|0
1686826800000|2023-06-15 11:00:00|7985.4|7970.4|7983.6|7968.6|7985.5|7970.5|7983.6|7968.6|0
1686827100000|2023-06-15 11:05:00|7984.1|7969.1|7981.8|7966.8|7986.5|7971.5|7981.2|7966.2|2
1686827400000|2023-06-15 11:10:00|7981.3|7966.3|7983.2|7968.2|7985|7970|7967.3|7952.3|35
1686827700000|2023-06-15 11:15:00|7982.3|7967.3|7981.8|7966.8|7983.7|7968.7|7980.8|7965.8|107
1686828000000|2023-06-15 11:20:00|7983.2|7968.2|7978.7|7963.7|7984.2|7969.2|7978.7|7963.7|12
1686828300000|2023-06-15 11:25:00|7978.8|7963.8|7982.3|7967.3|7983.2|7968.2|7978.3|7963.3|2
1686828600000|2023-06-15 11:30:00|7981.8|7966.8|7980.3|7965.3|7982.2|7967.2|7979.5|7964.5|5
1686828900000|2023-06-15 11:35:00|7979.9|7964.9|7979.2|7964.2|7980.2|7965.2|7975.8|7960.8|9
1686829200000|2023-06-15 11:40:00|7978.7|7963.7|7981.6|7966.6|7984.1|7969.1|7976.7|7961.7|34
1686829500000|2023-06-15 11:45:00|7981.1|7966.1|7984.2|7969.2|7985.2|7970.2|7980.1|7965.1|2
1686829800000|2023-06-15 11:50:00|7983.8|7968.8|7981.2|7966.2|7983.8|7968.8|7980.6|7965.6|6
1686830100000|2023-06-15 11:55:00|7982.1|7967.1|7986.3|7971.3|7986.8|7971.8|7981.3|7966.3|8
1686830400000|2023-06-15 12:00:00|7986.2|7971.2|7991.3|7976.3|8002.4|7987.4|7985.3|7970.3|52
1686830700000|2023-06-15 12:05:00|7989.2|7974.2|7987.4|7972.4|7990.7|7975.7|7986.5|7971.5|10
1686831000000|2023-06-15 12:10:00|7986.5|7971.5|7987.7|7972.7|7987.7|7972.7|7982|7967|22
1686831300000|2023-06-15 12:15:00|7987.8|7972.8|7981|7966|7989.7|7974.7|7978.7|7963.7|46
1686831600000|2023-06-15 12:20:00|7980.1|7965.1|7979.6|7964.6|7983.8|7968.8|7977.5|7962.5|2
1686831900000|2023-06-15 12:25:00|7980|7965|7986.3|7971.3|7986.9|7971.9|7977.4|7962.4|10
1686832200000|2023-06-15 12:30:00|7986.8|7971.8|7965.3|7950.3|7991.2|7976.2|7963.7|7948.7|28
1686832500000|2023-06-15 12:35:00|7965.7|7950.7|7974.1|7959.1|7974.1|7959.1|7955.2|7940.2|224
1686832800000|2023-06-15 12:40:00|7974.2|7959.2|8007.9|7992.9|8012.5|7997.5|7974.2|7959.2|104
1686833100000|2023-06-15 12:45:00|8008.3|7993.3|8020.5|8005.5|8052.1|8037.1|8007.2|7992.2|112
1686833400000|2023-06-15 12:50:00|8021|8006|8017.2|8002.2|8032.8|8017.8|8012.7|7997.7|44
1686833700000|2023-06-15 12:55:00|8018.7|8003.7|7996.9|7981.9|8018.7|8003.7|7996.5|7981.5|27
1686834000000|2023-06-15 13:00:00|7998.4|7983.4|8003.9|7988.9|8008.4|7993.4|7993.4|7978.4|22
1686834300000|2023-06-15 13:05:00|8003.4|7988.4|8016.7|8001.7|8019.2|8004.2|8001.6|7986.6|60
1686834600000|2023-06-15 13:10:00|8016.2|8001.2|8010.9|7995.9|8021.3|8006.3|8009.4|7994.4|56
1686834900000|2023-06-15 13:15:00|8013.6|7998.6|8014|7999|8016.4|8001.4|8005.6|7990.6|55
1686835200000|2023-06-15 13:20:00|8014.5|7999.5|8024|8009|8024.1|8009.1|8005.7|7990.7|20
1686835500000|2023-06-15 13:25:00|8023.6|8008.6|8023.9|8008.9|8037|8022|8019.5|8004.5|32
1686835800000|2023-06-15 13:30:00|8023.8|8008.8|8023.2|8008.2|8040.3|8025.3|8018.8|8003.8|61
1686836100000|2023-06-15 13:35:00|8023.1|8008.1|8024.1|8009.1|8024.1|8009.1|8007.6|7992.6|22
1686836400000|2023-06-15 13:40:00|8024.6|8009.6|8020.6|8005.6|8026.1|8011.1|8016.1|8001.1|30
1686836700000|2023-06-15 13:45:00|8020.1|8005.1|8007.7|7992.7|8020.6|8005.6|8004.9|7989.9|51
1686837000000|2023-06-15 13:50:00|8008.2|7993.2|8001.3|7986.3|8010.3|7995.3|8000.7|7985.7|47
1686837300000|2023-06-15 13:55:00|8000.8|7985.8|8018.2|8003.2|8018.2|8003.2|8000.8|7985.8|58
1686837600000|2023-06-15 14:00:00|8020.7|8005.7|8013.6|7998.6|8023.2|8008.2|8010.3|7995.3|29
1686837900000|2023-06-15 14:05:00|8012.7|7997.7|8010|7995|8017.6|8002.6|8000.8|7985.8|24
1686838200000|2023-06-15 14:10:00|8010.1|7995.1|7993.5|7978.5|8010.5|7995.5|7981.4|7966.4|39
1686838500000|2023-06-15 14:15:00|7992.1|7977.1|7995.5|7980.5|8007.5|7992.5|7986.2|7971.2|33
1686838800000|2023-06-15 14:20:00|7994|7979|7988.2|7973.2|7994.9|7979.9|7988.1|7973.1|48
1686839100000|2023-06-15 14:25:00|7988.6|7973.6|7991.9|7976.9|7996.7|7981.7|7987.4|7972.4|34
1686839400000|2023-06-15 14:30:00|7991.7|7976.7|7970.6|7955.6|7991.7|7976.7|7964.9|7949.9|166
1686839700000|2023-06-15 14:35:00|7969.8|7954.8|7977.6|7962.6|7983.4|7968.4|7966.9|7951.9|80
1686840000000|2023-06-15 14:40:00|7977.7|7962.7|7986.3|7971.3|7998.4|7983.4|7977.7|7962.7|75
1686840300000|2023-06-15 14:45:00|7986.7|7971.7|7980.4|7965.4|7988.5|7973.5|7975.5|7960.5|104
1686840600000|2023-06-15 14:50:00|7980.9|7965.9|7960.8|7945.8|7981.3|7966.3|7959.8|7944.8|148
1686840900000|2023-06-15 14:55:00|7960.3|7945.3|7960.5|7945.5|7960.5|7945.5|7944.9|7929.9|132
1686841200000|2023-06-15 15:00:00|7960.1|7945.1|7961.4|7946.4|7971.9|7956.9|7959|7944|90
1686841500000|2023-06-15 15:05:00|7961.5|7946.5|7954.6|7939.6|7962.4|7947.4|7952.9|7937.9|62
1686841800000|2023-06-15 15:10:00|7955|7940|7955.7|7940.7|7957.6|7942.6|7953.2|7938.2|87
1686842100000|2023-06-15 15:15:00|7956.1|7941.1|7969.3|7954.3|7970.8|7955.8|7953.7|7938.7|34
1686842400000|2023-06-15 15:20:00|7968.9|7953.9|7965.8|7950.8|7971|7956|7962.8|7947.8|27
1686842700000|2023-06-15 15:25:00|7966.8|7951.8|7955.9|7940.9|7966.8|7951.8|7955.9|7940.9|37
1686843000000|2023-06-15 15:30:00|7956.9|7941.9|7957.1|7942.1|7960.9|7945.9|7953.1|7938.1|24
1686843300000|2023-06-15 15:35:00|7957.6|7942.6|7954.2|7939.2|7957.6|7942.6|7952.9|7937.9|46
1686843600000|2023-06-15 15:40:00|7954.1|7939.1|7946.5|7931.5|7954.1|7939.1|7946.4|7931.4|77
1686843900000|2023-06-15 15:45:00|7946.9|7931.9|7940.9|7925.9|7946.9|7931.9|7935.5|7920.5|37
1686844200000|2023-06-15 15:50:00|7940.5|7925.5|7944.8|7929.8|7944.8|7929.8|7940.4|7925.4|63
1686844500000|2023-06-15 15:55:00|7944.3|7929.3|7948.3|7933.3|7960.1|7945.1|7943.9|7928.9|44
1686844800000|2023-06-15 16:00:00|7947.9|7932.9|7943.5|7928.5|7947.9|7932.9|7943.1|7928.1|21
1686845100000|2023-06-15 16:05:00|7943.1|7928.1|7948|7933|7948|7933|7941.6|7926.6|34
1686845400000|2023-06-15 16:10:00|7947.9|7932.9|7939.3|7924.3|7948.4|7933.4|7938|7923|35
1686845700000|2023-06-15 16:15:00|7940.4|7925.4|7942.6|7927.6|7947.7|7932.7|7937.2|7922.2|59
1686846000000|2023-06-15 16:20:00|7943.1|7928.1|7941.6|7926.6|7947.6|7932.6|7940.6|7925.6|235
1686846300000|2023-06-15 16:25:00|7941.1|7926.1|7938.2|7923.2|7941.2|7926.2|7933.7|7918.7|384
1686846600000|2023-06-15 16:30:00|7938.1|7923.1|7937.7|7922.7|7940.7|7925.7|7935.6|7920.6|52
1686846900000|2023-06-15 16:35:00|7938.2|7923.2|7949|7934|7950.6|7935.6|7937.1|7922.1|153
1686847200000|2023-06-15 16:40:00|7949.1|7934.1|7945.3|7930.3|7949.5|7934.5|7942.2|7927.2|106
1686847500000|2023-06-15 16:45:00|7945.4|7930.4|7955.6|7940.6|7960.6|7945.6|7943.4|7928.4|95
1686847800000|2023-06-15 16:50:00|7955.9|7940.9|7964.8|7949.8|7965.7|7950.7|7947.9|7932.9|26
1686848100000|2023-06-15 16:55:00|7964.6|7949.6|7957.6|7942.6|7964.6|7949.6|7951.2|7936.2|29
1686848400000|2023-06-15 17:00:00|7957.1|7942.1|7957|7942|7964.5|7949.5|7951.5|7936.5|14
1686848700000|2023-06-15 17:05:00|7956.9|7941.9|7948.8|7933.8|7960|7945|7946.3|7931.3|36
1686849000000|2023-06-15 17:10:00|7949|7934|7950.4|7935.4|7956.3|7941.3|7949|7934|30
1686849300000|2023-06-15 17:15:00|7950.9|7935.9|7952.9|7937.9|7953|7938|7948.9|7933.9|60
1686849600000|2023-06-15 17:20:00|7953.4|7938.4|7958.8|7943.8|7961.9|7946.9|7952.2|7937.2|43
1686849900000|2023-06-15 17:25:00|7958.4|7943.4|7960.4|7945.4|7965.5|7946.9|7954.6|7939.6|83
1686850200000|2023-06-15 17:30:00|7960.2|7945.2|7964|7949|7966.2|7951.2|7958.1|7943.1|36
1686850500000|2023-06-15 17:35:00|7964.2|7949.2|7960.3|7945.3|7964.2|7949.2|7959.9|7944.9|18
1686850800000|2023-06-15 17:40:00|7960.5|7945.5|7963.1|7948.1|7964.4|7949.4|7960.5|7945.5|32
1686851100000|2023-06-15 17:45:00|7964.1|7949.1|7983.2|7968.2|8001.7|7986.7|7961.8|7946.8|29
1686851400000|2023-06-15 17:50:00|7982.7|7967.7|7983.4|7968.4|7985.6|7970.6|7979.2|7964.2|20
1686851700000|2023-06-15 17:55:00|7983.5|7968.5|7978.5|7963.5|7985.4|7970.4|7978.4|7963.4|35
1686852000000|2023-06-15 18:00:00|7978.9|7963.9|7973.1|7958.1|7978.9|7963.9|7964.7|7949.7|91
1686852300000|2023-06-15 18:05:00|7973|7958|7972.9|7957.9|7975.3|7960.3|7971.5|7956.5|24
1686852600000|2023-06-15 18:10:00|7972.7|7957.7|7981|7966|7982.2|7967.2|7970.6|7955.6|690
1686852900000|2023-06-15 18:15:00|7980.4|7965.4|7979.8|7964.8|7983.6|7968.6|7972.4|7957.4|68
1686877200000|2023-06-16 01:00:00|7972.7|7957.7|7983.9|7968.9|7993.4|7978.3|7969.8|7954.8|2
1686877500000|2023-06-16 01:05:00|7983.4|7968.4|7987.6|7972.6|7993.4|7978.4|7982.4|7967.4|19
1686877800000|2023-06-16 01:10:00|7987.1|7972.1|7992|7977|7992|7977|7965.3|7950.3|10
1686878100000|2023-06-16 01:15:00|7992.9|7977.9|7993.9|7978.9|7994.4|7979.4|7981.7|7966.7|8
1686878400000|2023-06-16 01:20:00|7994.8|7979.8|7995.4|7980.4|7996.7|7981.7|7991.2|7976.2|14
1686878700000|2023-06-16 01:25:00|7995.7|7980.7|7989.5|7974.5|7997|7982|7989.5|7974.5|12
1686879000000|2023-06-16 01:30:00|7989.1|7974.1|7982.1|7967.1|7989.1|7974.1|7978.9|7960|29
1686879300000|2023-06-16 01:35:00|7982|7967|7980.7|7965.7|7986.2|7971.2|7980.2|7965.2|11
1686879600000|2023-06-16 01:40:00|7980.2|7965.2|7987.7|7972.7|7988.2|7973.2|7980.2|7965.2|0
1686879900000|2023-06-16 01:45:00|7988.6|7973.6|7992.9|7977.9|7994.8|7979.8|7988.6|7973.6|27
1686880200000|2023-06-16 01:50:00|7997.4|7972.4|7997|7972|7998.4|7979.9|7992.5|7972|0
1686880500000|2023-06-16 01:55:00|7992|7977|7991|7976|7992.5|7977.5|7986.6|7971.6|0
1686880800000|2023-06-16 02:00:00|7990.7|7975.7|7983|7968|7990.7|7975.7|7983|7968|0
1686881100000|2023-06-16 02:05:00|7983.1|7968.1|7987.2|7972.2|7987.2|7972.2|7982.9|7967.9|0
1686881400000|2023-06-16 02:10:00|7985.3|7970.3|7985.7|7970.7|7987.7|7972.7|7982.4|7967.4|2
1686881700000|2023-06-16 02:15:00|7985.8|7970.8|7989.9|7974.9|7992.3|7977.3|7985.2|7970.2|0
1686882000000|2023-06-16 02:20:00|7990|7975|7990.9|7975.9|7992.7|7977.7|7987.1|7972.1|1
1686882300000|2023-06-16 02:25:00|7990.4|7975.4|7991.4|7976.4|7991.4|7976.4|7987.5|7972.5|0
1686882600000|2023-06-16 02:30:00|7991.8|7976.8|7990.4|7975.4|7991.8|7976.8|7987.5|7972.5|0
1686882900000|2023-06-16 02:35:00|7990.8|7975.8|7994.2|7979.2|7994.2|7979.2|7986.5|7971.5|1
1686883200000|2023-06-16 02:40:00|7994|7979|7992.2|7977.2|7994|7979|7990.7|7975.7|1
1686883500000|2023-06-16 02:45:00|7992.3|7977.3|7992.8|7977.8|7993.2|7978.2|7988.3|7973.3|0
1686883800000|2023-06-16 02:50:00|7992.7|7977.7|7996.3|7981.3|7997.3|7982.3|7991.3|7976.3|2
1686884100000|2023-06-16 02:55:00|7996.2|7981.2|7994.8|7979.8|7996.3|7981.3|7993.3|7978.3|0
1686884400000|2023-06-16 03:00:00|7995.3|7980.3|7997.6|7982.6|8003.3|7988.3|7995.3|7980.3|1
1686884700000|2023-06-16 03:05:00|7997.9|7982.9|7998.1|7983.1|8000.3|7985.3|7997.6|7982.6|0
1686885000000|2023-06-16 03:10:00|8000.6|7985.6|8007.1|7992.1|8008.5|7993.5|7998.6|7983.6|15
1686885300000|2023-06-16 03:15:00|8006.2|7991.2|8011.7|7996.7|8012.5|7997.5|8006.2|7991.2|4
1686885600000|2023-06-16 03:20:00|8011.8|7996.8|8017|8002|8019.4|8004.4|8011.7|7996.7|0
1686885900000|2023-06-16 03:25:00|8017.5|8002.5|8006.7|7991.7|8018.5|8003.5|8006.3|7991.3|4
1686886200000|2023-06-16 03:30:00|8006.8|7991.8|8017.1|7992.1|8017.1|7998.2|8006.8|7986.8|1
1686886500000|2023-06-16 03:35:00|8015.3|7990.3|8009.2|7994.2|8015.3|7994.8|8007.2|7990.3|0
1686886800000|2023-06-16 03:40:00|8009|7994|8012.7|7997.7|8013.7|7998.7|8006.3|7988.3|3
1686887100000|2023-06-16 03:45:00|8012.8|7997.8|8014.1|7999.1|8014.2|7999.2|8012.8|7997.8|0
1686887400000|2023-06-16 03:50:00|8014|7999|8015.8|7990.8|8016.7|7999|8012.7|7990.8|0
1686887700000|2023-06-16 03:55:00|8010.4|7995.4|8009.7|7994.7|8017.1|7997.3|8007.8|7991.3|0
1686888000000|2023-06-16 04:00:00|8009.2|7994.2|8005.8|7990.8|8017.2|7999.2|8005.8|7986.2|0
1686888300000|2023-06-16 04:05:00|8005.7|7990.7|8001.5|7986.5|8005.7|7990.7|8001.5|7986.5|0
1686888600000|2023-06-16 04:10:00|8001.1|7986.1|8001.1|7986.1|8001.1|7986.1|8001.1|7986.1|0
1686888900000|2023-06-16 04:15:00|8001.5|7986.5|8003.9|7988.9|8003.9|7988.9|8001.5|7986.5|0
1686889200000|2023-06-16 04:20:00|8004|7989|8005.8|7990.8|8005.8|7990.8|8004|7989|0
1686889500000|2023-06-16 04:25:00|8006.3|7991.3|8006.9|7991.9|8006.9|7991.9|8006.3|7991.3|0
1686889800000|2023-06-16 04:30:00|8007|7992|8009.4|7994.4|8009.8|7994.8|8007|7992|0
1686890100000|2023-06-16 04:35:00|8009.8|7994.8|8010.3|7995.3|8010.3|7995.3|8009.8|7994.8|0
1686890700000|2023-06-16 04:45:00|8009.7|7994.7|8007.9|7992.9|8009.7|7994.7|8006.2|7991.2|0
1686891000000|2023-06-16 04:50:00|8007.8|7992.8|8005.4|7990.4|8008.3|7993.3|8003.4|7988.4|4
1686891300000|2023-06-16 04:55:00|8006.9|7991.9|8006.9|7991.9|8008.8|7993.8|8006.9|7991.9|0
1686891600000|2023-06-16 05:00:00|8006.8|7991.8|8002.5|7987.5|8006.8|7991.8|8002.5|7987.5|0
1686891900000|2023-06-16 05:05:00|8002.4|7987.4|8001.5|7986.5|8002.4|7987.4|7999.6|7984.6|0
1686892200000|2023-06-16 05:10:00|8001|7986|7996.8|7981.8|8001|7986|7996.8|7981.8|0
1686892500000|2023-06-16 05:15:00|7995.9|7980.9|8003|7988|8003|7988|7995.9|7980.9|0
1686892800000|2023-06-16 05:20:00|8003.5|7988.5|8005.5|7990.5|8005.5|7990.5|8003|7988|7
1686893100000|2023-06-16 05:25:00|8005.4|7990.4|8006.5|7991.5|8008.9|7993.9|8003.9|7988.9|1
1686893400000|2023-06-16 05:30:00|8006.4|7991.4|8023.3|8008.3|8023.7|8008.7|8006|7991|0
1686893700000|2023-06-16 05:35:00|8023.2|8008.2|8045.6|8020.6|8046|8026.1|8023.2|8008.2|8
1686894000000|2023-06-16 05:40:00|8045.3|8020.3|8039.8|8014.8|8045.9|8020.9|8029.3|8008.8|1
1686894300000|2023-06-16 05:45:00|8039.9|8014.9|8058.3|8033.3|8058.3|8033.3|8039.9|8014.9|0
1686894600000|2023-06-16 05:50:00|8053.8|8038.8|8081|8066|8104.8|8081.2|8052.9|8032.8|9
1686894900000|2023-06-16 05:55:00|8081.3|8066.3|8083.7|8046.2|8084.6|8066.3|8074.1|8045.7|0
1686895200000|2023-06-16 06:00:00|8077.5|8052.5|8076|8051|8084.2|8053|8072.5|8045.8|0
1686895500000|2023-06-16 06:05:00|8077|8052|8085.2|8047.7|8086.8|8055.8|8077|8046.2|1
1686895800000|2023-06-16 06:10:00|8085|8047.5|8055.7|8040.7|8085|8053|8055.5|8040.5|0
1686896100000|2023-06-16 06:15:00|8060.6|8035.6|8061.9|8046.9|8062|8047|8050.5|8035.5|0
1686896400000|2023-06-16 06:20:00|8061.4|8046.4|8062.5|8047.5|8066.9|8048.3|8059.9|8041.7|0
1686896700000|2023-06-16 06:25:00|8062.3|8047.3|8048.5|8033.5|8063|8048|8042|8027|3
1686897000000|2023-06-16 06:30:00|8048|8033|8036.5|8021.5|8049|8034|8036.5|8021.5|0
1686897300000|2023-06-16 06:35:00|8036.6|8021.6|8029|8014|8039.1|8022|8028.5|8013.5|0
1686897600000|2023-06-16 06:40:00|8028.6|8013.6|8033.5|8018.5|8033.5|8018.5|8027.5|8012.5|4
1686897900000|2023-06-16 06:45:00|8034|8019|8033|8018|8034|8019|8032|8017|0
1686898200000|2023-06-16 06:50:00|8032.5|8017.5|8047.4|8032.4|8047.4|8032.4|8032.5|8017.5|7
1686898500000|2023-06-16 06:55:00|8048.8|8033.8|8048.5|8033.5|8052|8037|8048|8033|3
1686898800000|2023-06-16 07:00:00|8048.4|8033.4|8051.9|8036.9|8051.9|8036.9|8048|8033|0
1686899100000|2023-06-16 07:05:00|8052.4|8037.4|8052.5|8037.5|8053|8038|8046.5|8031.5|0
1686899400000|2023-06-16 07:10:00|8052.4|8037.4|8058.4|8043.4|8058.9|8043.9|8050.9|8035.9|0
1686899700000|2023-06-16 07:15:00|8058.9|8043.9|8055.8|8040.8|8058.9|8043.9|8055.3|8040.3|0
1686900000000|2023-06-16 07:20:00|8055.9|8040.9|8053.9|8038.9|8057.9|8042.9|8053.9|8038.9|0
1686900300000|2023-06-16 07:25:00|8053.8|8038.8|8042.4|8027.4|8057.2|8042.2|8042.4|8027.4|0
1686900600000|2023-06-16 07:30:00|8042.3|8027.3|8044.3|8029.3|8048.3|8033.3|8038.3|8023.3|0
1686900900000|2023-06-16 07:35:00|8044.2|8029.2|8045.4|8030.4|8045.5|8030.5|8040.5|8025.5|0
1686901200000|2023-06-16 07:40:00|8045.3|8030.3|8050.4|8035.4|8053.1|8038.1|8042.9|8027.9|0
1686901500000|2023-06-16 07:45:00|8049.9|8034.9|8058.4|8043.4|8060.3|8045.3|8048.4|8033.4|0
1686901800000|2023-06-16 07:50:00|8058.3|8043.3|8055.9|8040.9|8058.3|8043.3|8054.4|8039.4|0
1686902100000|2023-06-16 07:55:00|8055.4|8040.4|8049.8|8034.8|8058.3|8043.3|8043.8|8028.8|11
1686902400000|2023-06-16 08:00:00|8049.3|8034.3|8042|8027|8049.3|8034.3|8037.8|8022.8|0
1686902700000|2023-06-16 08:05:00|8041.5|8026.5|8040.4|8025.4|8043.5|8028.5|8039.9|8024.9|1
1686903000000|2023-06-16 08:10:00|8040.5|8025.5|8040.8|8025.8|8043.3|8028.3|8039.8|8024.8|0
1686903300000|2023-06-16 08:15:00|8040.9|8025.9|8043.4|8028.4|8043.4|8028.4|8040.5|8025.5|0
1686903600000|2023-06-16 08:20:00|8043.8|8028.8|8042.5|8027.5|8043.8|8028.8|8040.6|8025.6|1
1686903900000|2023-06-16 08:25:00|8040.8|8025.8|8040.7|8025.7|8043.7|8028.7|8039.2|8024.2|2
1686904200000|2023-06-16 08:30:00|8041|8026|8049.7|8034.7|8051.7|8036.7|8041|8026|2
1686904500000|2023-06-16 08:35:00|8049.2|8034.2|8048.1|8033.1|8050.1|8035.1|8044.7|8029.7|1
1686904800000|2023-06-16 08:40:00|8047.6|8032.6|8044.7|8029.7|8048.1|8033.1|8044.5|8029.5|3
1686905100000|2023-06-16 08:45:00|8045.2|8030.2|8039.7|8024.7|8045.2|8030.2|8039.7|8024.7|0
1686905400000|2023-06-16 08:50:00|8039.6|8024.6|8036.7|8021.7|8039.6|8024.6|8034.7|8019.7|0
1686905700000|2023-06-16 08:55:00|8036.6|8021.6|8037.2|8022.2|8038.2|8023.2|8033.7|8018.7|0
1686906000000|2023-06-16 09:00:00|8036.7|8021.7|8038.2|8023.2|8041.2|8026.2|8035.6|8020.6|0
1686906300000|2023-06-16 09:05:00|8037.2|8022.2|8037|8022|8040.9|8025.9|8033.6|8018.6|0
1686906600000|2023-06-16 09:10:00|8036|8021|8032.1|8017.1|8039.4|8024.4|8032.1|8017.1|0
1686906900000|2023-06-16 09:15:00|8032.2|8017.2|8042.6|8027.6|8042.6|8027.6|8031.6|8016.6|2
1686907200000|2023-06-16 09:20:00|8044.1|8029.1|8046|8031|8046.5|8031.5|8041.6|8026.6|0
1686907500000|2023-06-16 09:25:00|8046.4|8031.4|8044|8029|8046.4|8031.4|8041.3|8026.3|0
1686907800000|2023-06-16 09:30:00|8043.5|8028.5|8037.1|8022.1|8043.9|8028.9|8034.5|8019.5|0
1686908100000|2023-06-16 09:35:00|8037.6|8022.6|8035.1|8020.1|8037.6|8022.6|8032.6|8017.6|0
1686908400000|2023-06-16 09:40:00|8034.1|8019.1|8033.6|8018.6|8036.6|8021.6|8033.6|8018.6|0
1686908700000|2023-06-16 09:45:00|8033.1|8018.1|8030.7|8015.7|8035.1|8020.1|8026.7|8011.7|2
1686909000000|2023-06-16 09:50:00|8030.9|8015.9|8039.5|8024.5|8040|8025|8030.9|8015.9|0
1686909300000|2023-06-16 09:55:00|8040|8025|8034.1|8019.1|8040|8025|8034.1|8019.1|6
1686909600000|2023-06-16 10:00:00|8034|8019|8036|8021|8044.8|8029.8|8033|8018|0
1686909900000|2023-06-16 10:05:00|8036.5|8021.5|8039|8024|8041|8026|8036|8021|0
1686910200000|2023-06-16 10:10:00|8038.9|8023.9|8033.5|8018.5|8038.9|8023.9|8033.5|8018.5|0
1686910500000|2023-06-16 10:15:00|8033.4|8018.4|8028.1|8013.1|8033.4|8018.4|8026.2|8011.2|3
1686910800000|2023-06-16 10:20:00|8028|8013|8032.4|8017.4|8032.9|8017.9|8026.7|8011.7|1
1686911100000|2023-06-16 10:25:00|8031.4|8016.4|8030.5|8015.5|8031.9|8016.9|8027.6|8012.6|0
1686911400000|2023-06-16 10:30:00|8030.4|8015.4|8026|8011|8031.1|8016.1|8026|8011|41
1686911700000|2023-06-16 10:35:00|8025.5|8010.5|8013.5|7998.5|8025.5|8010.5|8011.6|7996.6|5
1686912000000|2023-06-16 10:40:00|8014|7999|8015.1|8000.1|8019|8004|8013|7998|7
1686912300000|2023-06-16 10:45:00|8014.6|7999.6|8014.5|7999.5|8014.9|7999.9|8014.4|7999.4|0
1686912600000|2023-06-16 10:50:00|8015.4|8000.4|8012.4|7997.4|8018|8003|8007.7|7992.7|1
1686912900000|2023-06-16 10:55:00|8010.6|7995.6|8012.8|7997.8|8012.8|7997.8|8010.3|7995.3|35
1686913200000|2023-06-16 11:00:00|8012.3|7997.3|8019.4|8004.4|8020.4|8005.4|8011.9|7996.9|8
1686913500000|2023-06-16 11:05:00|8018.9|8003.9|8012.5|7997.5|8020.9|8005.9|8012.5|7997.5|2
1686913800000|2023-06-16 11:10:00|8012|7997|8017.9|8002.9|8020.5|8002.9|8011|7995.5|4
1686914100000|2023-06-16 11:15:00|8017.8|8002.8|8012.8|7997.8|8017.8|8002.8|8012.8|7997.8|6
1686914400000|2023-06-16 11:20:00|8012.4|7997.4|8001.2|7986.2|8012.4|7997.4|7994.2|7979.2|11
1686914700000|2023-06-16 11:25:00|8002.2|7987.2|7999|7984|8003.1|7988.1|7996.7|7981.7|1
1686915000000|2023-06-16 11:30:00|7998.9|7983.9|8000.3|7985.3|8003.8|7988.8|7995.8|7980.8|9
1686915300000|2023-06-16 11:35:00|8000.8|7985.8|8025.4|8010.4|8027.9|8012.9|8000.8|7985.8|1
1686915600000|2023-06-16 11:40:00|8024.4|8009.4|8019.2|8004.2|8024.4|8009.4|8012.4|7997.4|1
1686915900000|2023-06-16 11:45:00|8019.3|8004.3|8016.7|8001.7|8020.7|8005.7|8015.7|8000.7|1
1686916200000|2023-06-16 11:50:00|8016.2|8001.2|8026.6|8011.6|8027.6|8012.6|8014.6|7999.6|4
1686916500000|2023-06-16 11:55:00|8027.1|8012.1|8027.3|8012.3|8032.8|8017.8|8022.2|8007.2|14
1686916800000|2023-06-16 12:00:00|8027.7|8012.7|8005.8|7990.8|8027.7|8012.7|7999.3|7984.3|16
1686917100000|2023-06-16 12:05:00|8007.3|7992.3|8007.5|7992.5|8012.4|7997.4|8001.8|7986.8|17
1686917400000|2023-06-16 12:10:00|8008|7993|8009.7|7994.7|8020|8005|8005.1|7990.1|12
1686917700000|2023-06-16 12:15:00|8010.1|7995.1|8028.2|8013.2|8034.8|8019.8|8010.1|7995.1|29
1686918000000|2023-06-16 12:20:00|8027.3|8012.3|8019.4|8004.4|8027.3|8012.3|8015.5|8000.5|8
1686918300000|2023-06-16 12:25:00|8020.4|8005.4|8030.3|8015.3|8035.2|8020.2|8018.5|8003.5|36
1686918600000|2023-06-16 12:30:00|8029.3|8014.3|8024.3|8009.3|8033.8|8018.8|8023.8|8008.8|5
1686918900000|2023-06-16 12:35:00|8025.3|8010.3|8017|8002|8031.3|8016.3|8013.2|7998.2|24
1686919200000|2023-06-16 12:40:00|8018|8003|8025.1|8010.1|8025.1|8010.1|8015.6|8000.6|13
1686919500000|2023-06-16 12:45:00|8025.4|8010.4|8015|8000|8027.6|8012.6|8015|8000|8
1686919800000|2023-06-16 12:50:00|8015.5|8000.5|8033.6|8018.6|8036.2|8021.2|8015.5|8000.5|20
1686920100000|2023-06-16 12:55:00|8034.1|8019.1|8029.5|8014.5|8036.7|8021.7|8029.5|8014.5|14
1686920400000|2023-06-16 13:00:00|8029.4|8014.4|8020.1|8005.1|8029.4|8014.4|8015.7|8000.7|64
1686920700000|2023-06-16 13:05:00|8020.5|8005.5|8021.9|8006.9|8024.7|8009.7|8018.6|8003.6|64
1686921000000|2023-06-16 13:10:00|8020.4|8005.4|8011.9|7996.9|8020.9|8005.9|8010.7|7995.7|59
1686921300000|2023-06-16 13:15:00|8012.2|7997.2|8022.3|8007.3|8022.6|8007.6|8010.2|7995.2|53
1686921600000|2023-06-16 13:20:00|8022.6|8007.6|8014.8|7999.8|8022.6|8007.6|8012.9|7997.9|52
1686921900000|2023-06-16 13:25:00|8014.7|7999.7|8016.9|8001.9|8017.4|8002.4|8010.3|7995.3|49
1686922200000|2023-06-16 13:30:00|8016.4|8001.4|8013.3|7998.3|8019.4|8004.4|8003.6|7988.6|74
1686922500000|2023-06-16 13:35:00|8013.4|7998.4|8020|8005|8021|8006|8004.5|7989.5|80
1686922800000|2023-06-16 13:40:00|8019.7|8004.7|7997.1|7982.1|8020.7|8005.7|7993.5|7978.5|65
1686923100000|2023-06-16 13:45:00|7997.2|7982.2|8013.1|7998.1|8014|7999|7995.2|7980.2|40
1686923400000|2023-06-16 13:50:00|8012.6|7997.6|8019.7|8004.7|8028.6|8013.6|8012.6|7997.6|128
1686923700000|2023-06-16 13:55:00|8020.2|8005.2|8015.7|8000.7|8023.1|8008.1|8015.1|8000.1|101
1686924000000|2023-06-16 14:00:00|8016.7|8001.7|8020.7|8005.7|8029.4|8014.4|8016.7|8001.7|123
1686924300000|2023-06-16 14:05:00|8020.2|8005.2|8022.5|8007.5|8027.2|8012.2|8010.1|7995.1|58
1686924600000|2023-06-16 14:10:00|8023|8008|8027.1|8012.1|8028.1|8013.1|8019.6|8004.6|82
1686924900000|2023-06-16 14:15:00|8027.6|8012.6|8028.4|8013.4|8033.9|8018.9|8018.7|8003.7|138
1686925200000|2023-06-16 14:20:00|8028.9|8013.9|8025.5|8010.5|8038.9|8023.9|8023.6|8008.6|103
1686925500000|2023-06-16 14:25:00|8025.6|8010.6|8028.8|8013.8|8028.8|8013.8|8014.1|7999.1|167
1686925800000|2023-06-16 14:30:00|8025|8010|8025|8010|8030.7|8015.7|8016.1|8001.1|164
1686926100000|2023-06-16 14:35:00|8023.6|8008.6|8020.5|8005.5|8028.6|8013.6|8018.4|8003.4|59
1686926400000|2023-06-16 14:40:00|8020.9|8005.9|8023.6|8008.6|8024.9|8009.9|8011|7996|93
1686926700000|2023-06-16 14:45:00|8023.4|8008.4|8007.4|7992.4|8023.4|8008.4|8000.7|7985.7|63
1686927000000|2023-06-16 14:50:00|8006.4|7991.4|8022.6|8007.6|8022.7|8007.7|8005.7|7990.7|61
1686927300000|2023-06-16 14:55:00|8022.4|8007.4|8025|8010|8034.7|8019.7|8021.1|8006.1|42
1686927600000|2023-06-16 15:00:00|8025.4|8010.4|8048.2|8033.2|8054.4|8039.4|8025.4|8010.4|111
1686927900000|2023-06-16 15:05:00|8048.3|8033.3|8048.3|8033.3|8055.7|8040.7|8039.8|8024.8|51
1686928200000|2023-06-16 15:10:00|8048.4|8033.4|8056.3|8041.3|8061.6|8046.6|8044.4|8029.4|66
1686928500000|2023-06-16 15:15:00|8056.4|8041.4|8041|8026|8057.3|8042.3|8040.5|8025.5|45
1686928800000|2023-06-16 15:20:00|8041.1|8026.1|8057.1|8042.1|8058|8043|8041.1|8026.1|83
1686929100000|2023-06-16 15:25:00|8057.6|8042.6|8040.6|8025.6|8058.6|8043.6|8040.2|8025.2|79
1686929400000|2023-06-16 15:30:00|8040.1|8025.1|8039.7|8024.7|8047.3|8032.3|8036.7|8021.7|55
1686929700000|2023-06-16 15:35:00|8040.2|8025.2|8032.8|8017.8|8041|8026|8030.6|8015.6|69
1686930000000|2023-06-16 15:40:00|8032.3|8017.3|8035.9|8020.9|8040|8025|8031.9|8016.9|176
1686930300000|2023-06-16 15:45:00|8035.8|8020.8|8033|8018|8038.9|8023.9|8031.2|8016.2|55
1686930600000|2023-06-16 15:50:00|8032.9|8017.9|8030.3|8015.3|8035.1|8020.1|8028.8|8013.8|57
1686930900000|2023-06-16 15:55:00|8030.7|8015.7|8021.7|8006.7|8033.9|8018.9|8021.7|8006.7|72
1686931200000|2023-06-16 16:00:00|8021.5|8006.5|8023.1|8008.1|8028.2|8013.2|8021.5|8006.5|26
1686931500000|2023-06-16 16:05:00|8025.1|8010.1|8026.3|8011.3|8029.2|8014.2|8019.4|8004.4|34
1686931800000|2023-06-16 16:10:00|8026.8|8011.8|8042.2|8027.2|8044.1|8029.1|8018.9|8003.9|66
1686932100000|2023-06-16 16:15:00|8042.9|8027.9|8043|8028|8046|8031|8035.9|8020.9|49
1686932400000|2023-06-16 16:20:00|8042.6|8027.6|8038.6|8023.6|8045.4|8030.4|8034.7|8019.7|57
1686932700000|2023-06-16 16:25:00|8038.4|8023.4|8041.1|8026.1|8044|8029|8037.6|8022.6|49
1686933000000|2023-06-16 16:30:00|8041.6|8026.6|8053.4|8038.4|8057|8042|8041.6|8026.6|64
1686933300000|2023-06-16 16:35:00|8053.8|8038.8|8047.5|8032.5|8054.4|8039.4|8047|8032|56
1686933600000|2023-06-16 16:40:00|8048|8033|8047|8032|8057.8|8042.8|8047|8032|87
1686933900000|2023-06-16 16:45:00|8046.6|8031.6|8042.4|8027.4|8047|8032|8026.9|8011.9|60
1686934200000|2023-06-16 16:50:00|8042|8027|8043|8028|8051.6|8036.6|8042|8027|79
1686934500000|2023-06-16 16:55:00|8043.6|8028.6|8054|8039|8054|8039|8043.6|8028.6|62
1686934800000|2023-06-16 17:00:00|8054.9|8039.9|8048.8|8033.8|8058.1|8043.1|8048.8|8033.8|71
1686935100000|2023-06-16 17:05:00|8048.3|8033.3|8047.7|8032.7|8051.8|8036.8|8044|8029|92
1686935400000|2023-06-16 17:10:00|8048.2|8033.2|8049.6|8034.6|8051.7|8036.7|8047.1|8032.1|53
1686935700000|2023-06-16 17:15:00|8049.1|8034.1|8050|8035|8054|8039|8047.5|8032.5|55
1686936000000|2023-06-16 17:20:00|8050.5|8035.5|8043|8028|8050.5|8035.5|8041.9|8026.9|57
1686936300000|2023-06-16 17:25:00|8043.5|8028.5|8047|8032|8048.9|8033.9|8043|8028|58
1686936600000|2023-06-16 17:30:00|8047.1|8032.1|8047.7|8032.7|8050.4|8035.4|8045.3|8030.3|59
1686936900000|2023-06-16 17:35:00|8047.8|8032.8|8047.2|8032.2|8052.8|8037.8|8044.9|8029.9|121
1686937200000|2023-06-16 17:40:00|8047.3|8032.3|8039.3|8024.3|8047.8|8032.8|8039.3|8024.3|96
1686937500000|2023-06-16 17:45:00|8040.6|8025.6|8040.7|8025.7|8041.9|8026.9|8039.1|8024.1|62
1686937800000|2023-06-16 17:50:00|8040.9|8025.9|8039.1|8024.1|8043.8|8028.8|8039.1|8024.1|57
1686938100000|2023-06-16 17:55:00|8038.9|8023.9|8039.4|8024.4|8039.9|8024.9|8035.4|8020.4|65
1686938400000|2023-06-16 18:00:00|8039.9|8024.9|8031.8|8016.8|8039.9|8024.9|8029.4|8014.4|84
1686938700000|2023-06-16 18:05:00|8031.9|8016.9|8041.7|8026.7|8041.7|8026.7|8029.4|8014.4|87
1686939000000|2023-06-16 18:10:00|8041.9|8026.9|8029.4|8014.4|8043.2|8028.2|8022.9|8007.9|255
1686939300000|2023-06-16 18:15:00|8029.9|8014.9|8029.6|8014.6|8038.2|8023.2|8028.4|8013.4|135
1687222800000|2023-06-20 01:00:00|8050.9|8035.9|7998.2|7983.2|8055.5|8037.4|7996.7|7981.7|60
1687223100000|2023-06-20 01:05:00|7999.1|7984.1|8011.1|7996.1|8011.1|7996.1|7994.1|7979.1|8
1687223400000|2023-06-20 01:10:00|8010.8|7995.8|8004|7989|8014|7999|8000|7985|6
1687223700000|2023-06-20 01:15:00|8005.4|7990.4|7995.1|7980.1|8006|7991|7994|7979|6
1687224000000|2023-06-20 01:20:00|7997.4|7982.4|7999.4|7984.4|8008.3|7993.3|7993.9|7978.9|108
1687224300000|2023-06-20 01:25:00|7999.3|7984.3|8003.8|7988.8|8005.3|7990.3|7995.8|7980.8|1
1687224600000|2023-06-20 01:30:00|8004.7|7989.7|8009.7|7994.7|8016.2|8001.2|8003.3|7988.3|5
1687224900000|2023-06-20 01:35:00|8006.7|7991.7|8006.3|7991.3|8010.8|7995.8|8004.3|7989.3|9
1687225200000|2023-06-20 01:40:00|8006.2|7991.2|8002.1|7987.1|8007.2|7992.2|7997.8|7982.8|1
1687225500000|2023-06-20 01:45:00|8000.2|7985.2|7998.8|7983.8|8002.3|7987.3|7995.3|7980.3|1
1687225800000|2023-06-20 01:50:00|8000.8|7985.8|8007.4|7992.4|8008.3|7993.3|7998.8|7983.8|2
1687226100000|2023-06-20 01:55:00|8008.8|7993.8|8012.9|7997.9|8013.4|7998.4|8004.4|7989.4|2
1687226400000|2023-06-20 02:00:00|8012.8|7997.8|8007.9|7992.9|8012.8|7997.8|8006.9|7991.9|9
1687226700000|2023-06-20 02:05:00|8008|7993|8011.3|7996.3|8013.8|7998.8|8007.4|7992.4|21
1687227000000|2023-06-20 02:10:00|8011.8|7996.8|8014.8|7999.8|8020.7|8005.7|8011.8|7996.8|3
1687227300000|2023-06-20 02:15:00|8013.8|7998.8|8011.8|7996.8|8013.8|7998.8|8005.8|7990.8|0
1687227600000|2023-06-20 02:20:00|8011.3|7996.3|8010.7|7995.7|8012.3|7997.3|8009.3|7994.3|1
1687227900000|2023-06-20 02:25:00|8010.2|7995.2|8011.2|7996.2|8011.2|7996.2|8008.8|7993.8|0
1687228200000|2023-06-20 02:30:00|8011.7|7996.7|8012.3|7997.3|8015.3|8000.3|8011.7|7996.7|2
1687228500000|2023-06-20 02:35:00|8012.8|7997.8|8005.8|7990.8|8013.3|7998.3|8005.8|7990.8|0
1687228800000|2023-06-20 02:40:00|8007.8|7992.8|7996.8|7981.8|8007.8|7992.8|7996.8|7981.8|5
1687229100000|2023-06-20 02:45:00|7998.8|7983.8|8005.8|7990.8|8006.3|7991.3|7998.8|7983.8|0
1687229400000|2023-06-20 02:50:00|8007.3|7992.3|8008.7|7993.7|8013.3|7998.3|8006.3|7991.3|5
1687229700000|2023-06-20 02:55:00|8008.2|7993.2|8022.1|8007.1|8022.1|8007.1|8005.2|7990.2|4
1687230000000|2023-06-20 03:00:00|8024.5|8009.5|8017.1|8002.1|8024.5|8009.5|8015.6|8000.6|0
1687230300000|2023-06-20 03:05:00|8015.6|8000.6|8017.1|8002.1|8018.1|8003.1|8015.6|8000.6|0
1687230600000|2023-06-20 03:10:00|8017.6|8002.6|8020.6|8005.6|8020.6|8005.6|8017.1|8002.1|0
1687230900000|2023-06-20 03:15:00|8020.1|8005.1|8016.1|8001.1|8020.1|8005.1|8016.1|8001.1|0
1687231200000|2023-06-20 03:20:00|8016.6|8001.6|8016.6|8001.6|8016.6|8001.6|8016.6|8001.6|0
1687231500000|2023-06-20 03:25:00|8016|8001|8015.1|8000.1|8016|8001|8013.6|7998.6|0
1687231800000|2023-06-20 03:30:00|8015|8000|8014.1|7999.1|8015|8000|8014.1|7999.1|0
1687232100000|2023-06-20 03:35:00|8015.6|8000.6|8016.5|8001.5|8019.5|8004.5|8014.6|7999.6|0
1687232400000|2023-06-20 03:40:00|8016.6|8001.6|8013.1|7998.1|8018|8003|8013.1|7998.1|0
1687232700000|2023-06-20 03:45:00|8014|7999|8015.6|8000.6|8017.1|8002.1|8014|7999|4
1687233000000|2023-06-20 03:50:00|8013.6|7998.6|8015|8000|8015.1|8000.1|8013.6|7998.6|0
1687233300000|2023-06-20 03:55:00|8014.5|7999.5|8013|7998|8014.5|7999.5|8013|7998|0
1687233600000|2023-06-20 04:00:00|8011.5|7996.5|8009.6|7994.6|8014|7999|8009.6|7994.6|0
1687233900000|2023-06-20 04:05:00|8009.5|7994.5|8005.1|7990.1|8009.5|7994.5|8005.1|7990.1|0
1687234200000|2023-06-20 04:10:00|8005.6|7990.6|8004.6|7989.6|8005.6|7990.6|8003.6|7988.6|0
1687234500000|2023-06-20 04:15:00|8003.6|7988.6|8005.6|7990.6|8005.6|7990.6|8003.6|7988.6|0
1687234800000|2023-06-20 04:20:00|8005.1|7990.1|8005.1|7990.1|8005.1|7990.1|8005.1|7990.1|0
1687235100000|2023-06-20 04:25:00|8005.6|7990.6|8005.6|7990.6|8005.6|7990.6|8005.1|7990.1|0
1687235400000|2023-06-20 04:30:00|8005.1|7990.1|8005.1|7990.1|8005.6|7990.6|8005.1|7990.1|0
1687235700000|2023-06-20 04:35:00|8006.5|7991.5|8007.1|7992.1|8007.1|7992.1|8006.5|7991.5|2
1687236000000|2023-06-20 04:40:00|8006.6|7991.6|8006.6|7991.6|8006.6|7991.6|8006.6|7991.6|0
1687236600000|2023-06-20 04:50:00|8007.1|7992.1|8007.1|7992.1|8007.6|7992.6|8007.1|7992.1|0
1687236900000|2023-06-20 04:55:00|8008.1|7993.1|8008.1|7993.1|8008.1|7993.1|8008.1|7993.1|0
1687237200000|2023-06-20 05:00:00|8007.6|7992.6|8006.6|7991.6|8008.1|7993.1|8005.6|7990.6|0
1687237500000|2023-06-20 05:05:00|8006.1|7991.1|7999|7984|8006.1|7991.1|7999|7984|14
1687237800000|2023-06-20 05:10:00|7999.1|7984.1|8005|7990|8005.5|7990.5|7999.1|7984.1|0
1687238100000|2023-06-20 05:15:00|8004.5|7989.5|7998.9|7983.9|8004.5|7989.5|7998.9|7983.9|6
1687238400000|2023-06-20 05:20:00|7998.8|7983.8|7995|7980|7998.8|7983.8|7995|7980|0
1687238700000|2023-06-20 05:25:00|7995.5|7980.5|7995.9|7980.9|7995.9|7980.9|7994.4|7979.4|27
1687239000000|2023-06-20 05:30:00|7995.4|7980.4|8002.4|7987.4|8002.9|7987.9|7995.4|7980.4|0
1687239300000|2023-06-20 05:35:00|8002.9|7987.9|8000.4|7985.4|8004.4|7989.4|8000.4|7985.4|0
1687239600000|2023-06-20 05:40:00|8002.9|7987.9|7994.9|7979.9|8002.9|7987.9|7994.9|7979.9|9
1687239900000|2023-06-20 05:45:00|7995.4|7980.4|7996.9|7981.9|7997.4|7982.4|7993.4|7978.4|0
1687240200000|2023-06-20 05:50:00|7997.4|7982.4|8003.9|7988.9|8009.4|7994.4|7995.9|7980.9|0
1687240500000|2023-06-20 05:55:00|8005.9|7990.9|8003.9|7988.9|8006.4|7991.4|8003.9|7988.9|0
1687240800000|2023-06-20 06:00:00|8003.8|7988.8|8007.8|7992.8|8007.8|7992.8|7999.9|7984.9|0
1687241100000|2023-06-20 06:05:00|8007.3|7992.3|7995.4|7980.4|8007.3|7992.3|7994.4|7979.4|2
1687241400000|2023-06-20 06:10:00|7994.4|7979.4|7994.4|7979.4|8000.8|7985.8|7994.4|7979.4|0
1687241700000|2023-06-20 06:15:00|7993.9|7978.9|7994.4|7979.4|7996.9|7981.9|7993.9|7978.9|2
1687242000000|2023-06-20 06:20:00|7995.4|7980.4|8000.8|7985.8|8000.8|7985.8|7993.9|7978.9|1
1687242300000|2023-06-20 06:25:00|7999.8|7984.8|7995.9|7980.9|7999.8|7984.8|7993.9|7978.9|2
1687242600000|2023-06-20 06:30:00|7996.8|7981.8|7994.3|7979.3|7997.3|7982.3|7993.3|7978.3|1
1687242900000|2023-06-20 06:35:00|7993.8|7978.8|8005.2|7990.2|8007.8|7992.8|7993.8|7978.8|3
1687243200000|2023-06-20 06:40:00|8005.3|7990.3|8003.7|7988.7|8005.7|7990.7|8000.7|7985.7|0
1687243500000|2023-06-20 06:45:00|8004.7|7989.7|8008.7|7993.7|8009.7|7994.7|8003.2|7988.2|0
1687243800000|2023-06-20 06:50:00|8008.8|7993.8|8011.7|7996.7|8014.2|7999.2|8008.8|7993.8|0
1687244100000|2023-06-20 06:55:00|8011.2|7996.2|8008.7|7993.7|8015.3|8000.3|8003.7|7988.7|27
1687244400000|2023-06-20 07:00:00|8008.6|7993.6|8007.7|7992.7|8008.7|7993.7|8001.7|7986.7|6
1687244700000|2023-06-20 07:05:00|8007.8|7992.8|8014.2|7999.2|8015.2|8000.2|8007.8|7992.8|0
1687245000000|2023-06-20 07:10:00|8013.2|7998.2|8010.1|7995.1|8013.2|7998.2|8005.3|7990.3|0
1687245300000|2023-06-20 07:15:00|8009.6|7994.6|8012.1|7997.1|8012.6|7997.6|8007.1|7992.1|0
1687245600000|2023-06-20 07:20:00|8012.2|7997.2|8012.1|7997.1|8013.6|7998.6|8009.1|7994.1|19
1687245900000|2023-06-20 07:25:00|8011.6|7996.6|8006|7991|8012.1|7997.1|8003.1|7988.1|23
1687246200000|2023-06-20 07:30:00|8005.9|7990.9|8000.5|7985.5|8005.9|7990.9|8000.1|7985.1|0
1687246500000|2023-06-20 07:35:00|8002|7987|8004|7989|8011.5|7996.5|8002|7987|1
1687246800000|2023-06-20 07:40:00|8004.5|7989.5|8005.5|7990.5|8006.5|7991.5|8004.5|7989.5|0
1687247100000|2023-06-20 07:45:00|8006|7991|8006|7991|8007.5|7992.5|8003.5|7988.5|0
1687247400000|2023-06-20 07:50:00|8005.5|7990.5|8003|7988|8006.5|7991.5|8000.5|7985.5|3
1687247700000|2023-06-20 07:55:00|8003.1|7988.1|8000.5|7985.5|8007|7992|8000.5|7985.5|10
1687248000000|2023-06-20 08:00:00|8001.9|7986.9|8001|7986|8007.5|7992.5|8001|7986|3
1687248300000|2023-06-20 08:05:00|8001.5|7986.5|8004|7989|8007|7992|8001|7986|0
1687248600000|2023-06-20 08:10:00|8004.5|7989.5|8004.5|7989.5|8005.5|7990.5|8001.5|7986.5|3
1687248900000|2023-06-20 08:15:00|8004.4|7989.4|8003.9|7988.9|8006|7991|8002|7987|8
1687249200000|2023-06-20 08:20:00|8004.4|7989.4|8009.1|7994.1|8010.1|7995.1|8001.5|7986.5|116
1687249500000|2023-06-20 08:25:00|8009.2|7994.2|8006.1|7991.1|8009.2|7994.2|8004|7989|7
1687249800000|2023-06-20 08:30:00|8005.6|7990.6|8001.5|7986.5|8007.6|7992.6|8001|7986|2
1687250100000|2023-06-20 08:35:00|8001|7986|8001.5|7986.5|8002|7987|8000|7985|16
1687250400000|2023-06-20 08:40:00|8000.5|7985.5|8004.4|7989.4|8007|7992|8000.5|7985.5|13
1687250700000|2023-06-20 08:45:00|8003.9|7988.9|8004.5|7989.5|8007|7992|8003|7988|0
1687251000000|2023-06-20 08:50:00|8005|7990|8004.9|7989.9|8007.4|7992.4|8001.5|7986.5|4
1687251300000|2023-06-20 08:55:00|8005|7990|8005.5|7990.5|8008.4|7993.4|8004|7989|5
1687251600000|2023-06-20 09:00:00|8005|7990|8004.5|7989.5|8005|7990|8001.5|7986.5|3
1687251900000|2023-06-20 09:05:00|8005.5|7990.5|8003.5|7988.5|8008.5|7993.5|8003|7988|34
1687252200000|2023-06-20 09:10:00|8004.4|7989.4|8003.5|7988.5|8004.5|7989.5|8000.5|7985.5|7
1687252500000|2023-06-20 09:15:00|8003.4|7988.4|8002|7987|8003.5|7988.5|8000.5|7985.5|3
1687252800000|2023-06-20 09:20:00|8001.5|7986.5|8001|7986|8004|7989|8001|7986|1
1687253100000|2023-06-20 09:25:00|8001.5|7986.5|7999.5|7984.5|8001.5|7986.5|7998.5|7983.5|9
1687253400000|2023-06-20 09:30:00|7999.4|7984.4|8000|7985|8000.9|7985.9|7999|7984|0
1687253700000|2023-06-20 09:35:00|8000.9|7985.9|8004.4|7989.4|8005.4|7990.4|8000.9|7985.9|4
1687254000000|2023-06-20 09:40:00|8003.4|7988.4|8002.5|7987.5|8004.4|7989.4|8002.5|7987.5|0
1687254300000|2023-06-20 09:45:00|8002.4|7987.4|8000.9|7985.9|8005.9|7990.9|8000.5|7985.5|23
1687254600000|2023-06-20 09:50:00|8001|7986|8003.9|7988.9|8003.9|7988.9|8000.9|7985.9|0
1687254900000|2023-06-20 09:55:00|8002.4|7987.4|8001.9|7986.9|8003.9|7988.9|7999|7984|2
1687255200000|2023-06-20 10:00:00|8000.9|7985.9|8004.4|7989.4|8005|7990|8000.5|7985.5|7
1687255500000|2023-06-20 10:05:00|8003.9|7988.9|8004.9|7989.9|8005.4|7990.4|8003.9|7988.9|10
1687255800000|2023-06-20 10:10:00|8005.4|7990.4|7999.5|7984.5|8005.4|7990.4|7999.5|7984.5|3
1687256100000|2023-06-20 10:15:00|7999.6|7984.6|8002.1|7987.1|8002.6|7987.6|7998.6|7983.6|5
1687256400000|2023-06-20 10:20:00|8002.2|7987.2|7999.3|7984.3|8002.6|7987.6|7999.3|7984.3|3
1687256700000|2023-06-20 10:25:00|7999.4|7984.4|8007.3|7992.3|8007.8|7992.8|7999.4|7984.4|2
1687257000000|2023-06-20 10:30:00|8008.8|7993.8|8009.9|7994.9|8010.9|7995.9|8008.3|7993.3|9
1687257300000|2023-06-20 10:35:00|8009.2|7994.2|8006.9|7991.9|8009.8|7994.8|8003.8|7988.8|10
1687257600000|2023-06-20 10:40:00|8006.4|7991.4|8010|7995|8011.9|7996.9|8005.5|7990.5|19
1687257900000|2023-06-20 10:45:00|8011.9|7996.9|8007.9|7992.9|8011.9|7996.9|8003.8|7988.8|8
1687258200000|2023-06-20 10:50:00|8008.4|7993.4|8003.9|7988.9|8010.4|7995.4|8003.9|7988.9|4
1687258500000|2023-06-20 10:55:00|8003.5|7988.5|7999.5|7984.5|8003.5|7988.5|7999.5|7984.5|4
1687258800000|2023-06-20 11:00:00|7999|7984|7993.1|7978.1|7999|7984|7988|7973|2
1687259100000|2023-06-20 11:05:00|7993.6|7978.6|8003|7988|8007|7992|7993.1|7978.1|2
1687259400000|2023-06-20 11:10:00|8002.5|7987.5|8001.1|7986.1|8004|7989|8000.6|7985.6|1
1687259700000|2023-06-20 11:15:00|8002.1|7987.1|8005.1|7990.1|8005.5|7990.5|8002.1|7987.1|2
1687260000000|2023-06-20 11:20:00|8004.1|7989.1|7996|7981|8004.1|7989.1|7996|7981|5
1687260300000|2023-06-20 11:25:00|7995|7980|7998.6|7983.6|8000.5|7985.5|7991.1|7976.1|1
1687260600000|2023-06-20 11:30:00|7999|7984|7994.2|7979.2|7999|7984|7994.2|7979.2|4
1687260900000|2023-06-20 11:35:00|7993.7|7978.7|7990.5|7975.5|7995.5|7980.5|7990.5|7975.5|3
1687261200000|2023-06-20 11:40:00|7990.4|7975.4|7985.5|7970.5|7990.4|7975.4|7983|7968|1
1687261500000|2023-06-20 11:45:00|7985|7970|7984.5|7969.5|7987|7972|7984|7969|6
1687261800000|2023-06-20 11:50:00|7984|7969|7990|7975|7990|7975|7981.5|7966.5|6
1687262100000|2023-06-20 11:55:00|7989.9|7974.9|7985.5|7970.5|7989.9|7974.9|7985|7970|4
1687262400000|2023-06-20 12:00:00|7988|7973|7986|7971|7994.4|7979.4|7986|7971|8
1687262700000|2023-06-20 12:05:00|7985|7970|7985.5|7970.5|7988.5|7973.5|7984.6|7969.6|3
1687263000000|2023-06-20 12:10:00|7985|7970|7973.4|7958.4|7987.4|7972.4|7972.9|7957.9|20
1687263300000|2023-06-20 12:15:00|7974.4|7959.4|7977.9|7962.9|7978.4|7963.4|7971.3|7956.3|10
1687263600000|2023-06-20 12:20:00|7977.4|7962.4|7995.7|7980.7|7996.8|7981.8|7977.4|7962.4|7
1687263900000|2023-06-20 12:25:00|7996.7|7981.7|8000|7985|8007.7|7992.7|7993.5|7978.5|31
1687264200000|2023-06-20 12:30:00|8001|7986|7998.8|7983.8|8013.8|7998.8|7995.5|7980.5|6
1687264500000|2023-06-20 12:35:00|7999.3|7984.3|8002.6|7987.6|8004.3|7989.3|7997.4|7982.4|9
1687264800000|2023-06-20 12:40:00|8004.1|7989.1|8008.6|7993.6|8012.1|7997.1|8003.1|7988.1|19
1687265100000|2023-06-20 12:45:00|8009.1|7994.1|8004.4|7989.4|8024.5|8009.5|8004.4|7989.4|82
1687265400000|2023-06-20 12:50:00|8006.4|7991.4|8006.8|7991.8|8007.9|7992.9|8005.3|7990.3|12
1687265700000|2023-06-20 12:55:00|8007.3|7992.3|8009.8|7994.8|8012.9|7997.9|8007.3|7992.3|35
1687266000000|2023-06-20 13:00:00|8010.8|7995.8|8004.8|7989.8|8011.7|7996.7|8003.3|7988.3|11
1687266300000|2023-06-20 13:05:00|8005.8|7990.8|8000.8|7985.8|8006.3|7991.3|8000.3|7985.3|2
1687266600000|2023-06-20 13:10:00|7999.3|7984.3|8005.6|7990.6|8007.2|7992.2|7997.8|7982.8|10
1687266900000|2023-06-20 13:15:00|8006.1|7991.1|8007.9|7992.9|8010|7995|8005.9|7990.9|5
1687267200000|2023-06-20 13:20:00|8008|7993|8008.1|7993.1|8019.4|8004.4|8008|7993|18
1687267500000|2023-06-20 13:25:00|8008.6|7993.6|8007.6|7992.6|8013|7998|8007.6|7992.6|3
1687267800000|2023-06-20 13:30:00|8006.5|7991.5|7993.7|7978.7|8008|7993|7986.8|7971.8|24
1687268100000|2023-06-20 13:35:00|7993.6|7978.6|8000.2|7985.2|8000.2|7985.2|7991.3|7976.3|12
1687268400000|2023-06-20 13:40:00|7998.8|7983.8|7992.6|7977.6|7999.7|7984.7|7988.3|7973.3|25
1687268700000|2023-06-20 13:45:00|7991.6|7976.6|8000.8|7985.8|8007.2|7992.2|7991.6|7976.6|96
1687269000000|2023-06-20 13:50:00|7998.3|7983.3|8011.7|7996.7|8014.9|7998.1|7988.9|7973.9|171
1687269300000|2023-06-20 13:55:00|8012.7|7997.7|8012.8|7997.8|8015.3|8000.3|8007|7992|40
1687269600000|2023-06-20 14:00:00|8012.3|7997.3|8018.1|8003.1|8024.2|8009.2|8012.3|7997.3|28
1687269900000|2023-06-20 14:05:00|8018.2|8003.2|8003.7|7988.7|8022.2|8007.2|8001.2|7986.2|46
1687270200000|2023-06-20 14:10:00|8004.1|7989.1|8027.9|8012.9|8035.4|8020.4|8004.1|7989.1|45
1687270500000|2023-06-20 14:15:00|8030.4|8015.4|8011.7|7996.7|8033.8|8018.8|8010.1|7995.1|140
1687270800000|2023-06-20 14:20:00|8013.1|7998.1|8027.6|8012.6|8033.1|8018.1|8012.6|7997.6|48
1687271100000|2023-06-20 14:25:00|8027.1|8012.1|8028.6|8013.6|8032.6|8017.6|8021.7|8006.7|42
1687271400000|2023-06-20 14:30:00|8029.1|8014.1|8031|8016|8039.4|8024.4|8023.6|8008.6|62
1687271700000|2023-06-20 14:35:00|8031.5|8016.5|8039|8024|8042|8027|8031.5|8016.5|26
1687272000000|2023-06-20 14:40:00|8039.5|8024.5|8046|8031|8049.5|8034.5|8036.1|8021.1|186
1687272300000|2023-06-20 14:45:00|8046.5|8031.5|8062.5|8047.5|8067|8052|8045.4|8030.4|48
1687272600000|2023-06-20 14:50:00|8063.9|8048.9|8081.8|8066.8|8085.4|8070.4|8063.9|8048.9|108
1687272900000|2023-06-20 14:55:00|8082.3|8067.3|8105.7|8090.7|8127.3|8112.3|8075.1|8060.1|129
1687273200000|2023-06-20 15:00:00|8105.2|8090.2|8116.2|8101.2|8128|8113|8103.7|8088.7|76
1687273500000|2023-06-20 15:05:00|8113.7|8098.7|8112.2|8097.2|8123.2|8108.2|8108.2|8093.2|26
1687273800000|2023-06-20 15:10:00|8112.7|8097.7|8110.8|8095.8|8113.7|8098.7|8095.8|8080.8|17
1687274100000|2023-06-20 15:15:00|8111.3|8096.3|8105.2|8090.2|8118.2|8103.2|8103.7|8088.7|111
1687274400000|2023-06-20 15:20:00|8105.3|8090.3|8102.1|8087.1|8108.8|8093.8|8092.8|8077.8|99
1687274700000|2023-06-20 15:25:00|8102.6|8087.6|8115.6|8100.6|8117|8102|8102.6|8087.6|20
1687275000000|2023-06-20 15:30:00|8116.1|8101.1|8107.9|8092.9|8116.1|8101.1|8099.5|8084.5|39
1687275300000|2023-06-20 15:35:00|8108.4|8093.4|8108.9|8093.9|8108.9|8093.9|8096.5|8081.5|52
1687275600000|2023-06-20 15:40:00|8109.3|8094.3|8113.3|8098.3|8118.3|8103.3|8106.9|8091.9|18
1687275900000|2023-06-20 15:45:00|8112.8|8097.8|8102.2|8087.2|8118.3|8103.3|8102.2|8087.2|18
1687276200000|2023-06-20 15:50:00|8102.3|8087.3|8091.2|8076.2|8106.7|8091.7|8090.7|8075.7|11
1687276500000|2023-06-20 15:55:00|8092.2|8077.2|8074.2|8059.2|8093.7|8078.7|8074.1|8059.1|34
1687276800000|2023-06-20 16:00:00|8074.7|8059.7|8071.2|8056.2|8078.6|8063.6|8069.8|8054.8|87
1687277100000|2023-06-20 16:05:00|8071.1|8056.1|8042.6|8027.6|8073.2|8058.2|8036.1|8021.1|89
1687277400000|2023-06-20 16:10:00|8043.6|8028.6|8067.9|8052.9|8069.4|8054.4|8039.6|8024.6|15
1687277700000|2023-06-20 16:15:00|8067.4|8052.4|8071.9|8056.9|8076|8061|8067.4|8052.4|22
1687278000000|2023-06-20 16:20:00|8072|8057|8081.8|8066.8|8082.3|8067.3|8071.5|8056.5|47
1687278300000|2023-06-20 16:25:00|8079.9|8064.9|8073.6|8058.6|8082.4|8067.4|8073.1|8058.1|28
1687278600000|2023-06-20 16:30:00|8074.1|8059.1|8078.4|8063.4|8078.5|8063.5|8070.1|8055.1|27
1687278900000|2023-06-20 16:35:00|8079.4|8064.4|8091.6|8076.6|8093.6|8078.6|8077.9|8062.9|44
1687279200000|2023-06-20 16:40:00|8091.1|8076.1|8083.9|8068.9|8094.1|8079.1|8083.4|8068.4|38
1687279500000|2023-06-20 16:45:00|8083.4|8068.4|8079.5|8064.5|8087.4|8072.4|8076|8061|18
1687279800000|2023-06-20 16:50:00|8080|8065|8082.9|8067.9|8084.4|8069.4|8071.5|8056.5|13
1687280100000|2023-06-20 16:55:00|8083.4|8068.4|8084.3|8069.3|8085.2|8070.2|8078.9|8063.9|37
1687280400000|2023-06-20 17:00:00|8083.8|8068.8|8081.6|8066.6|8092|8077|8081.6|8066.6|91
1687280700000|2023-06-20 17:05:00|8081.1|8066.1|8085.4|8070.4|8091.4|8076.4|8081.1|8066.1|16
1687281000000|2023-06-20 17:10:00|8086.4|8071.4|8091.8|8076.8|8093.3|8078.3|8086.4|8071.4|23
1687281300000|2023-06-20 17:15:00|8093.3|8078.3|8099.2|8084.2|8099.2|8084.2|8093.3|8078.3|85
1687281600000|2023-06-20 17:20:00|8099.3|8084.3|8095.6|8080.6|8102.6|8087.6|8095.2|8080.2|38
1687281900000|2023-06-20 17:25:00|8095.7|8080.7|8094.4|8079.4|8097.1|8082.1|8086.1|8071.1|34
1687282200000|2023-06-20 17:30:00|8094.9|8079.9|8101|8086|8101|8086|8091.4|8076.4|14
1687282500000|2023-06-20 17:35:00|8100.9|8085.9|8096.6|8081.6|8101.4|8086.4|8096.6|8081.6|98
1687282800000|2023-06-20 17:40:00|8097.1|8082.1|8096.6|8081.6|8098.2|8083.2|8095.6|8080.6|14
1687283100000|2023-06-20 17:45:00|8096.1|8081.1|8094.6|8079.6|8097|8082|8091.9|8076.9|74
1687283400000|2023-06-20 17:50:00|8095.6|8080.6|8094.5|8079.5|8101.5|8086.5|8092.5|8077.5|82
1687283700000|2023-06-20 17:55:00|8095.5|8080.5|8096.3|8081.3|8100.4|8085.4|8094.4|8079.4|132
1687284000000|2023-06-20 18:00:00|8096.8|8081.8|8099.8|8084.8|8100.5|8085.5|8095.5|8080.5|91
1687284300000|2023-06-20 18:05:00|8100.3|8085.3|8091|8076|8101.2|8086.2|8089.1|8074.1|111
1687284600000|2023-06-20 18:10:00|8091.5|8076.5|8076.4|8061.4|8096.5|8081.5|8073.9|8058.9|836
1687284900000|2023-06-20 18:15:00|8076.9|8061.9|8072.4|8057.4|8079.8|8064.8|8063.9|8048.9|150
1687285200000|2023-06-20 18:20:00|8072.9|8057.9|8072.9|8057.9|8072.9|8057.9|8072.9|8057.9|0
1687309200000|2023-06-21 01:00:00|8083.5|8068.5|8081.8|8066.8|8095.7|8080.7|8078.6|8062.2|43
1687309500000|2023-06-21 01:05:00|8080.3|8065.3|8073|8058|8081.4|8066.4|8069.5|8054.5|16
1687309800000|2023-06-21 01:10:00|8073.5|8058.5|8078.5|8063.5|8078.5|8063.5|8073.4|8058.4|11
1687310100000|2023-06-21 01:15:00|8079.4|8064.4|8081.4|8066.4|8082.3|8067.3|8079.4|8064.4|1
1687310400000|2023-06-21 01:20:00|8081.9|8066.9|8086.4|8071.4|8087.3|8072.3|8081.4|8066.4|10
1687310700000|2023-06-21 01:25:00|8085.4|8070.4|8092.8|8077.8|8092.8|8077.8|8084|8069|5
1687311000000|2023-06-21 01:30:00|8092.3|8077.3|8090.9|8075.9|8092.8|8077.8|8086.4|8071.4|1
1687311300000|2023-06-21 01:35:00|8091.4|8076.4|8087.9|8072.9|8091.4|8076.4|8085|8070|0
1687311600000|2023-06-21 01:40:00|8087.4|8072.4|8095.9|8080.9|8096.4|8081.4|8086|8071|2
1687311900000|2023-06-21 01:45:00|8093.5|8078.5|8086|8071|8093.5|8078.5|8083|8068|1
1687312200000|2023-06-21 01:50:00|8086.5|8071.5|8105.9|8090.9|8105.9|8090.9|8084|8069|11
1687312500000|2023-06-21 01:55:00|8106.4|8091.4|8106.4|8091.4|8106.4|8091.4|8104.4|8089.4|0
1687312800000|2023-06-21 02:00:00|8105.9|8090.9|8100.3|8085.3|8106.4|8091.4|8090.9|8075.9|0
1687313100000|2023-06-21 02:05:00|8099.8|8084.8|8107.3|8092.3|8108.3|8093.3|8099.8|8084.8|1
1687313400000|2023-06-21 02:10:00|8107.4|8092.4|8100.9|8085.9|8113.9|8094.4|8100.4|8076.2|1
1687313700000|2023-06-21 02:15:00|8101.4|8086.4|8101.4|8086.4|8101.4|8086.4|8100.9|8085.9|0
1687314000000|2023-06-21 02:20:00|8101.3|8086.3|8094.9|8079.9|8101.3|8086.3|8092.4|8077.4|0
1687314300000|2023-06-21 02:25:00|8097.3|8082.3|8099.3|8084.3|8099.3|8084.3|8096.8|8081.8|0
1687314600000|2023-06-21 02:30:00|8098.8|8083.8|8095.8|8080.8|8098.8|8083.8|8095.8|8080.8|0
1687314900000|2023-06-21 02:35:00|8095.9|8080.9|8098.3|8083.3|8098.3|8083.3|8095.9|8080.9|0
1687315200000|2023-06-21 02:40:00|8097.3|8082.3|8097.4|8072.4|8097.4|8082.3|8093.4|8072.4|0
1687315500000|2023-06-21 02:45:00|8096.9|8071.9|8089.8|8074.8|8096.9|8076.8|8088.9|8071.9|0
1687315800000|2023-06-21 02:50:00|8088.9|8073.9|8085.4|8070.4|8088.9|8073.9|8085.4|8070.4|0
1687316100000|2023-06-21 02:55:00|8085.9|8070.9|8090.4|8075.4|8095.8|8080.8|8085.4|8070.4|0
1687316400000|2023-06-21 03:00:00|8090.3|8075.3|8084.9|8069.9|8090.9|8075.9|8084.9|8069.9|0
1687316700000|2023-06-21 03:05:00|8086.4|8071.4|8092.4|8077.4|8092.9|8077.9|8086.4|8071.4|0
1687317000000|2023-06-21 03:10:00|8091.9|8076.9|8079.9|8064.9|8092.4|8077.4|8075.9|8060.9|0
1687317300000|2023-06-21 03:15:00|8079.8|8064.8|8075.9|8060.9|8079.9|8064.9|8074.4|8059.4|0
1687317600000|2023-06-21 03:20:00|8074.9|8059.9|8080.9|8065.9|8080.9|8065.9|8074.9|8059.9|0
1687317900000|2023-06-21 03:25:00|8080.4|8065.4|8083.9|8068.9|8086.4|8071.4|8080.4|8065.4|0
1687318200000|2023-06-21 03:30:00|8083.8|8068.8|8087.9|8072.9|8087.9|8072.9|8080.9|8065.9|0
1687318500000|2023-06-21 03:35:00|8089.9|8074.9|8089.9|8074.9|8089.9|8074.9|8087.9|8072.9|0
1687318800000|2023-06-21 03:40:00|8090.4|8075.4|8089.4|8074.4|8092.4|8077.4|8089.4|8074.4|0
1687319100000|2023-06-21 03:45:00|8089.9|8074.9|8083.4|8068.4|8089.9|8074.9|8081.9|8066.9|0
1687319400000|2023-06-21 03:50:00|8084.9|8069.9|8081.4|8066.4|8085.4|8070.4|8081.4|8066.4|0
1687319700000|2023-06-21 03:55:00|8081.9|8066.9|8081.9|8066.9|8081.9|8066.9|8081.9|8066.9|0
1687320000000|2023-06-21 04:00:00|8083.9|8068.9|8084.4|8069.4|8084.4|8069.4|8083.4|8068.4|0
1687320300000|2023-06-21 04:05:00|8085.4|8070.4|8085.4|8070.4|8085.4|8070.4|8084.9|8069.9|0
1687320600000|2023-06-21 04:10:00|8086.4|8071.4|8089.4|8074.4|8089.9|8074.9|8086.4|8071.4|1
1687320900000|2023-06-21 04:15:00|8088.9|8073.9|8089.4|8074.4|8089.4|8074.4|8088.4|8073.4|0
1687321200000|2023-06-21 04:20:00|8088.9|8073.9|8086.9|8071.9|8089.9|8074.9|8085.9|8070.9|0
1687321800000|2023-06-21 04:30:00|8086.4|8071.4|8086.4|8071.4|8086.4|8071.4|8085.9|8070.9|0
1687322100000|2023-06-21 04:35:00|8089.9|8074.9|8092.4|8077.4|8092.9|8077.9|8089.4|8074.4|0
1687322400000|2023-06-21 04:40:00|8092.3|8077.3|8092.4|8077.4|8092.4|8077.4|8090.4|8075.4|0
1687322700000|2023-06-21 04:45:00|8092.3|8077.3|8089.4|8074.4|8092.4|8077.4|8086.9|8071.9|1
1687323000000|2023-06-21 04:50:00|8089.9|8074.9|8089.9|8074.9|8092.3|8077.3|8089.9|8074.9|0
1687323300000|2023-06-21 04:55:00|8089.4|8074.4|8085.9|8070.9|8089.4|8074.4|8085.9|8070.9|0
1687323600000|2023-06-21 05:00:00|8086.4|8071.4|8083.9|8068.9|8086.4|8071.4|8082.9|8067.9|0
1687323900000|2023-06-21 05:05:00|8083.4|8068.4|8079.9|8064.9|8083.4|8068.4|8079.4|8064.4|0
1687324200000|2023-06-21 05:10:00|8079.8|8064.8|8075.9|8060.9|8082.4|8067.4|8075.9|8060.9|0
1687324500000|2023-06-21 05:15:00|8077.9|8062.9|8075.4|8060.4|8077.9|8062.9|8074.9|8059.9|0
1687324800000|2023-06-21 05:20:00|8074.9|8059.9|8074.9|8059.9|8075.4|8060.4|8074.9|8059.9|0
1687325100000|2023-06-21 05:25:00|8074.4|8059.4|8070.4|8055.4|8074.4|8059.4|8069.5|8054.5|12
1687325400000|2023-06-21 05:30:00|8069.9|8054.9|8062|8047|8070.9|8055.9|8061.5|8046.5|1
1687325700000|2023-06-21 05:35:00|8062.5|8047.5|8060.5|8045.5|8067.9|8052.9|8060.5|8045.5|2
1687326000000|2023-06-21 05:40:00|8063.4|8048.4|8051.9|8036.9|8070.9|8055.9|8050.9|8035.9|8
1687326300000|2023-06-21 05:45:00|8051.4|8036.4|8051.4|8036.4|8051.9|8036.9|8048.9|8033.9|0
1687326600000|2023-06-21 05:50:00|8050.9|8035.9|8042|8027|8051.9|8036.9|8040.5|8025.5|7
1687326900000|2023-06-21 05:55:00|8043|8028|8041|8026|8046.9|8031.9|8040|8025|1
1687327200000|2023-06-21 06:00:00|8042|8027|8042.4|8027.4|8043.4|8028.4|8039|8024|2
1687327500000|2023-06-21 06:05:00|8041.5|8026.5|8035.5|8020.5|8045.4|8030.4|8035.5|8020.5|3
1687327800000|2023-06-21 06:10:00|8035|8020|8040.9|8025.9|8040.9|8025.9|8035|8020|1
1687328100000|2023-06-21 06:15:00|8041.4|8026.4|8040.4|8025.4|8041.4|8026.4|8036|8021|0
1687328400000|2023-06-21 06:20:00|8040.9|8025.9|8036.5|8021.5|8041.9|8026.9|8035.5|8020.5|0
1687328700000|2023-06-21 06:25:00|8035.5|8020.5|8030.5|8015.5|8038.9|8023.9|8029|8014|56
1687329000000|2023-06-21 06:30:00|8030.4|8015.4|8040.9|8025.9|8049.4|8034.4|8028.1|8013.1|6
1687329300000|2023-06-21 06:35:00|8041.4|8026.4|8037.9|8022.9|8041.4|8026.4|8037.9|8022.9|0
1687329600000|2023-06-21 06:40:00|8037.4|8022.4|8036.4|8021.4|8038.9|8023.9|8031.9|8016.9|1
1687329900000|2023-06-21 06:45:00|8036.9|8021.9|8034.9|8019.9|8038.4|8023.4|8033.9|8018.9|0
1687330200000|2023-06-21 06:50:00|8034.4|8019.4|8031|8016|8034.9|8019.9|8028|8013|12
1687330500000|2023-06-21 06:55:00|8030|8015|8024|8009|8030|8015|8023.5|8008.5|14
1687330800000|2023-06-21 07:00:00|8022.5|8007.5|8034.4|8019.4|8034.9|8019.9|8019|8004|5
1687331100000|2023-06-21 07:05:00|8033.4|8018.4|8038.9|8023.9|8039.4|8024.4|8032.9|8017.9|0
1687331400000|2023-06-21 07:10:00|8038.4|8023.4|8040.9|8025.9|8040.9|8025.9|8034.4|8019.4|3
1687331700000|2023-06-21 07:15:00|8041|8026|8040.9|8025.9|8043.4|8028.4|8036.4|8021.4|0
1687332000000|2023-06-21 07:20:00|8041.4|8026.4|8041.9|8026.9|8044.4|8029.4|8036.4|8021.4|0
1687332300000|2023-06-21 07:25:00|8041.4|8026.4|8040.5|8025.5|8042|8027|8038.4|8023.4|0
1687332600000|2023-06-21 07:30:00|8040|8025|8038.3|8023.3|8041.8|8026.8|8035.8|8020.8|12
1687332900000|2023-06-21 07:35:00|8038.8|8023.8|8031.3|8016.3|8039.8|8024.8|8030.8|8015.8|0
1687333200000|2023-06-21 07:40:00|8030.8|8015.8|8030.8|8015.8|8033.3|8018.3|8029.8|8014.8|0
1687333500000|2023-06-21 07:45:00|8031.3|8016.3|8039.3|8024.3|8039.8|8024.8|8029.3|8014.3|2
1687333800000|2023-06-21 07:50:00|8039.8|8024.8|8039.3|8024.3|8039.8|8024.8|8033.4|8018.4|0
1687334100000|2023-06-21 07:55:00|8039.8|8024.8|8033.5|8018.5|8043.8|8028.8|8031|8016|7
1687334400000|2023-06-21 08:00:00|8034|8019|8039.3|8024.3|8039.3|8024.3|8034|8019|13
1687334700000|2023-06-21 08:05:00|8039.8|8024.8|8030.4|8015.4|8039.8|8024.8|8027.4|8012.4|0
1687335000000|2023-06-21 08:10:00|8029.9|8014.9|8031.9|8016.9|8032.4|8017.4|8025.9|8010.9|1
1687335300000|2023-06-21 08:15:00|8032.9|8017.9|8035|8020|8035|8020|8030.9|8015.9|2
1687335600000|2023-06-21 08:20:00|8036|8021|8034.9|8019.9|8037|8022|8029.4|8014.4|9
1687335900000|2023-06-21 08:25:00|8034.4|8019.4|8030.9|8015.9|8034.9|8019.9|8030.9|8015.9|0
1687336200000|2023-06-21 08:30:00|8032.9|8017.9|8027.5|8012.5|8033.9|8018.9|8026.9|8011.9|6
1687336500000|2023-06-21 08:35:00|8028|8013|8027|8012|8032.5|8017.5|8026.5|8011.5|0
1687336800000|2023-06-21 08:40:00|8027.5|8012.5|8028|8013|8031|8016|8027|8012|0
1687337100000|2023-06-21 08:45:00|8028.5|8013.5|8029.5|8014.5|8030.5|8015.5|8027.5|8012.5|4
1687337400000|2023-06-21 08:50:00|8030|8015|8030.5|8015.5|8033.4|8018.4|8030|8015|5
1687337700000|2023-06-21 08:55:00|8030|8015|8033.5|8018.5|8036.4|8021.4|8030|8015|0
1687338000000|2023-06-21 09:00:00|8032.5|8017.5|8026.5|8011.5|8033|8018|8026.5|8011.5|13
1687338300000|2023-06-21 09:05:00|8027|8012|8028|8013|8029|8014|8026.5|8011.5|10
1687338600000|2023-06-21 09:10:00|8029|8014|8029|8014|8030.5|8015.5|8027.5|8012.5|3
1687338900000|2023-06-21 09:15:00|8029.5|8014.5|8025.9|8010.9|8030|8015|8023.5|8008.5|4
1687339200000|2023-06-21 09:20:00|8025.4|8010.4|8025.9|8010.9|8027.4|8012.4|8023.5|8008.5|0
1687339500000|2023-06-21 09:25:00|8025.4|8010.4|8034.4|8019.4|8035.4|8020.4|8025.4|8010.4|0
1687339800000|2023-06-21 09:30:00|8034.9|8019.9|8035.3|8020.3|8036.4|8021.4|8034.9|8019.9|25
1687340100000|2023-06-21 09:35:00|8035.8|8020.8|8033.3|8018.3|8035.8|8020.8|8032.8|8017.8|1
1687340400000|2023-06-21 09:40:00|8032.8|8017.8|8033.8|8018.8|8034.8|8019.8|8032.8|8017.8|0
1687340700000|2023-06-21 09:45:00|8034.3|8019.3|8025.4|8010.4|8035.3|8020.3|8025.4|8010.4|0
1687341000000|2023-06-21 09:50:00|8024.9|8009.9|8031.3|8016.3|8031.3|8016.3|8024.9|8009.9|0
1687341300000|2023-06-21 09:55:00|8030.8|8015.8|8030.9|8015.9|8031.3|8016.3|8030.8|8015.8|0
1687341600000|2023-06-21 10:00:00|8031.9|8016.9|8032.3|8017.3|8032.3|8017.3|8029.9|8014.9|0
1687341900000|2023-06-21 10:05:00|8031.8|8016.8|8030.4|8015.4|8032.8|8017.8|8029.9|8014.9|0
1687342200000|2023-06-21 10:10:00|8030.3|8015.3|8034.3|8019.3|8034.3|8019.3|8028.9|8013.9|0
1687342500000|2023-06-21 10:15:00|8034.8|8019.8|8029.4|8014.4|8036.8|8021.8|8029.4|8014.4|7
1687342800000|2023-06-21 10:20:00|8029.9|8014.9|8028.9|8013.9|8030.9|8015.9|8028.9|8013.9|1
1687343100000|2023-06-21 10:25:00|8030.9|8015.9|8031.8|8016.8|8031.9|8016.9|8027.8|8012.8|27
1687343400000|2023-06-21 10:30:00|8032.3|8017.3|8029.8|8014.8|8032.8|8017.8|8027.8|8012.8|5
1687343700000|2023-06-21 10:35:00|8028.8|8013.8|8033.3|8018.3|8033.8|8018.8|8027.8|8012.8|5
1687344000000|2023-06-21 10:40:00|8033.8|8018.8|8033.8|8018.8|8036.3|8021.3|8032.8|8017.8|0
1687344300000|2023-06-21 10:45:00|8034.3|8019.3|8036.2|8021.2|8037.7|8022.7|8033.7|8018.7|17
1687344600000|2023-06-21 10:50:00|8037.2|8022.2|8036.7|8021.7|8037.7|8022.7|8029.7|8014.7|3
1687344900000|2023-06-21 10:55:00|8037.2|8022.2|8035.2|8020.2|8037.7|8022.7|8031.7|8016.7|13
1687345200000|2023-06-21 11:00:00|8035.7|8020.7|8043|8028|8046.6|8031.6|8035.7|8020.7|25
1687345500000|2023-06-21 11:05:00|8043.5|8028.5|8040.5|8025.5|8045|8030|8039|8024|5
1687345800000|2023-06-21 11:10:00|8040|8025|8042.9|8027.9|8044.4|8029.4|8039.4|8024.4|2
1687346100000|2023-06-21 11:15:00|8043.9|8028.9|8042.9|8027.9|8045.4|8030.4|8042.9|8027.9|0
1687346400000|2023-06-21 11:20:00|8043|8028|8044.9|8029.9|8044.9|8029.9|8042.9|8027.9|2
1687346700000|2023-06-21 11:25:00|8044.4|8029.4|8042.5|8027.5|8045.4|8030.4|8042.5|8027.5|63
1687347000000|2023-06-21 11:30:00|8034.1|8019.1|8030.2|8015.2|8040.6|8021.8|8026.8|8011.8|60
1687347300000|2023-06-21 11:35:00|8029.7|8014.7|8025.3|8010.3|8036.3|8016.3|8021.4|8006.4|112
1687347600000|2023-06-21 11:40:00|8027.3|8012.3|8026.3|8011.3|8027.3|8012.3|8024.3|8009.3|3
1687347900000|2023-06-21 11:45:00|8026.4|8011.4|8025.9|8010.9|8026.9|8011.9|8024.8|8009.8|7
1687348200000|2023-06-21 11:50:00|8025.4|8010.4|8035.9|8020.9|8040.4|8025.4|8024.9|8009.9|6
1687348500000|2023-06-21 11:55:00|8034.9|8019.9|8035.4|8020.4|8035.9|8020.9|8028.9|8013.9|5
1687348800000|2023-06-21 12:00:00|8034.9|8019.9|8030.5|8015.5|8036.4|8021.4|8027.4|8012.4|10
1687349100000|2023-06-21 12:05:00|8030.4|8015.4|8035.4|8020.4|8036|8021|8028.5|8013.5|24
1687349400000|2023-06-21 12:10:00|8035.3|8020.3|8036.3|8021.3|8041.3|8026.3|8032.8|8017.8|24
1687349700000|2023-06-21 12:15:00|8035.8|8020.8|8043.8|8028.8|8045.3|8030.3|8035.8|8020.8|14
1687350000000|2023-06-21 12:20:00|8043.3|8028.3|8037.4|8022.4|8046.2|8031.2|8032.8|8017.8|7
1687350300000|2023-06-21 12:25:00|8038.4|8023.4|8041.8|8026.8|8043.3|8028.3|8038.3|8023.3|12
1687350600000|2023-06-21 12:30:00|8039.3|8024.3|8027.5|8012.5|8040.9|8025.9|8026|8011|8
1687350900000|2023-06-21 12:35:00|8028.5|8013.5|8029.4|8014.4|8033.4|8018.4|8027.4|8012.4|17
1687351200000|2023-06-21 12:40:00|8029.9|8014.9|8025.5|8010.5|8031.9|8016.9|8025.5|8010.5|26
1687351500000|2023-06-21 12:45:00|8025|8010|8035.9|8020.9|8038.4|8023.4|8020.5|8005.5|53
1687351800000|2023-06-21 12:50:00|8035.4|8020.4|8036.4|8021.4|8040.9|8025.9|8035.4|8020.4|25
1687352100000|2023-06-21 12:55:00|8036.5|8021.5|8045|8030|8045|8030|8036.5|8021.5|24
1687352400000|2023-06-21 13:00:00|8046|8031|8044.5|8029.5|8046.5|8031.5|8043.9|8028.9|21
1687352700000|2023-06-21 13:05:00|8044|8029|8041.9|8026.9|8046|8031|8036.9|8021.9|18
1687353000000|2023-06-21 13:10:00|8042.4|8027.4|8042.8|8027.8|8042.8|8027.8|8036.7|8021.7|79
1687353300000|2023-06-21 13:15:00|8042.3|8027.3|8041.1|8026.1|8042.8|8027.8|8036.3|8021.3|119
1687353600000|2023-06-21 13:20:00|8041|8026|8035.5|8020.5|8041.5|8026.5|8034.9|8019.9|44
1687353900000|2023-06-21 13:25:00|8036|8021|8038.8|8023.8|8042.8|8027.8|8033.9|8018.9|32
1687354200000|2023-06-21 13:30:00|8040.2|8025.2|8041.2|8026.2|8041.7|8026.7|8029.2|8014.2|19
1687354500000|2023-06-21 13:35:00|8040.7|8025.7|8048.3|8033.3|8054.7|8039.7|8040.2|8025.2|34
1687354800000|2023-06-21 13:40:00|8047.8|8032.8|8050.3|8035.3|8053.3|8038.3|8043.4|8028.4|40
1687355100000|2023-06-21 13:45:00|8049.8|8034.8|8041.1|8026.1|8056.6|8041.6|8041.1|8026.1|33
1687355400000|2023-06-21 13:50:00|8042.6|8027.6|8035.5|8020.5|8043.1|8028.1|8032.6|8014.6|43
1687355700000|2023-06-21 13:55:00|8036.1|8021.1|8043.5|8028.5|8047|8032|8036.1|8021.1|14
1687356000000|2023-06-21 14:00:00|8043.6|8028.6|8031.1|8016.1|8047.5|8032.5|8030.1|8015.1|18
1687356300000|2023-06-21 14:05:00|8031.2|8016.2|8030.9|8015.9|8034.1|8019.1|8014.1|7999.1|126
1687356600000|2023-06-21 14:10:00|8030.4|8015.4|8031.4|8016.4|8034.9|8019.9|8023.9|8008.9|33
1687356900000|2023-06-21 14:15:00|8034.3|8019.3|8030.9|8015.9|8047.9|8032.9|8030.4|8015.4|60
1687357200000|2023-06-21 14:20:00|8032.4|8017.4|8028.3|8013.3|8036.7|8021.7|8028.3|8013.3|27
1687357500000|2023-06-21 14:25:00|8028.8|8013.8|8027.9|8012.9|8035.8|8020.8|8027.8|8012.8|15
1687357800000|2023-06-21 14:30:00|8026.4|8011.4|8028.8|8013.8|8034.3|8019.3|8019.9|8004.9|31
1687358100000|2023-06-21 14:35:00|8029.3|8014.3|8031|8016|8032.5|8017.5|8017.2|8002.2|106
1687358400000|2023-06-21 14:40:00|8031.5|8016.5|8025.3|8010.3|8037.2|8022.2|8024.8|8009.8|50
1687358700000|2023-06-21 14:45:00|8024.8|8009.8|8013.9|7998.9|8029.3|8014.3|7999.9|7984.9|26
1687359000000|2023-06-21 14:50:00|8014.9|7999.9|8000.5|7985.5|8015.4|8000.4|7998.5|7983.5|30
1687359300000|2023-06-21 14:55:00|8001|7986|8003.5|7988.5|8004|7989|7988|7973|64
1687359600000|2023-06-21 15:00:00|8004|7989|8001.4|7986.4|8010|7995|7998.5|7983.5|26
1687359900000|2023-06-21 15:05:00|8000.9|7985.9|8004.3|7989.3|8004.8|7989.8|7997.8|7982.8|20
1687360200000|2023-06-21 15:10:00|8003.8|7988.8|8006.8|7991.8|8009.3|7994.3|8002.8|7987.8|20
1687360500000|2023-06-21 15:15:00|8006.7|7991.7|8009.2|7994.2|8012.6|7997.6|8004.8|7989.8|43
1687360800000|2023-06-21 15:20:00|8009.1|7994.1|8015.2|8000.2|8018.1|8003.1|8007.7|7992.7|58
1687361100000|2023-06-21 15:25:00|8015.7|8000.7|8024|8009|8024.6|8009.6|8015.7|8000.7|47
1687361400000|2023-06-21 15:30:00|8023|8008|8019.1|8004.1|8023|8008|8015.6|8000.6|20
1687361700000|2023-06-21 15:35:00|8018.6|8003.6|8022.5|8007.5|8031|8016|8018.6|8003.6|26
1687362000000|2023-06-21 15:40:00|8023.5|8008.5|8029.5|8014.5|8031|8016|8017.5|8002.5|17
1687362300000|2023-06-21 15:45:00|8027.5|8012.5|8025|8010|8029|8014|8021|8006|20
1687362600000|2023-06-21 15:50:00|8025.5|8010.5|8024.6|8009.6|8027|8012|8022.5|8007.5|20
1687362900000|2023-06-21 15:55:00|8024.5|8009.5|8030.2|8015.2|8031.7|8016.7|8024.5|8009.5|97
1687363200000|2023-06-21 16:00:00|8030.7|8015.7|8036.3|8021.3|8037.7|8022.7|8030.2|8015.2|19
1687363500000|2023-06-21 16:05:00|8035.8|8020.8|8037.2|8022.2|8042.7|8027.7|8032.8|8017.8|30
1687363800000|2023-06-21 16:10:00|8037.7|8022.7|8042.3|8027.3|8042.8|8027.8|8037.2|8022.2|20
1687364100000|2023-06-21 16:15:00|8041.8|8026.8|8044|8029|8045|8030|8036.7|8021.7|90
1687364400000|2023-06-21 16:20:00|8044.5|8029.5|8035.9|8020.9|8044.5|8029.5|8033.4|8018.4|61
1687364700000|2023-06-21 16:25:00|8035.4|8020.4|8033.4|8018.4|8041.8|8026.8|8032.4|8017.4|29
1687365000000|2023-06-21 16:30:00|8030.9|8015.9|8034.3|8019.3|8036.8|8021.8|8025.9|8010.9|16
1687365300000|2023-06-21 16:35:00|8035.8|8020.8|8034.7|8019.7|8040.7|8025.7|8033.3|8018.3|20
1687365600000|2023-06-21 16:40:00|8033.7|8018.7|8028.8|8013.8|8034.2|8019.2|8026.8|8011.8|12
1687365900000|2023-06-21 16:45:00|8027.8|8012.8|8019.8|8004.8|8031.2|8016.2|8018.8|8003.8|34
1687366200000|2023-06-21 16:50:00|8018.8|8003.8|8032.7|8017.7|8033.7|8018.7|8018.8|8003.8|26
1687366500000|2023-06-21 16:55:00|8032.2|8017.2|8027.3|8012.3|8033.2|8018.2|8027.3|8012.3|12
1687366800000|2023-06-21 17:00:00|8026.3|8011.3|8029.3|8014.3|8031.8|8016.8|8021.8|8006.8|52
1687367100000|2023-06-21 17:05:00|8028.8|8013.8|8044.3|8029.3|8044.3|8029.3|8025.3|8010.3|99
1687367400000|2023-06-21 17:10:00|8044.8|8029.8|8046.1|8031.1|8046.2|8031.2|8038.2|8023.2|39
1687367700000|2023-06-21 17:15:00|8046.6|8031.6|8046|8031|8046.6|8031.6|8042.1|8027.1|75
1687368000000|2023-06-21 17:20:00|8045.5|8030.5|8042|8027|8046|8031|8040.9|8025.9|171
1687368300000|2023-06-21 17:25:00|8042.5|8027.5|8029.6|8014.6|8045|8030|8028.7|8013.7|109
1687368600000|2023-06-21 17:30:00|8030.1|8015.1|8042.9|8027.9|8042.9|8027.9|8030.1|8015.1|69
1687368900000|2023-06-21 17:35:00|8043.9|8028.9|8043.7|8028.7|8044.9|8029.9|8040.8|8025.8|49
1687369200000|2023-06-21 17:40:00|8042.7|8027.7|8037.6|8022.6|8043.2|8028.2|8035.6|8020.6|70
1687369500000|2023-06-21 17:45:00|8037.1|8022.1|8035.1|8020.1|8039.7|8024.7|8034.1|8019.1|67
1687369800000|2023-06-21 17:50:00|8032.6|8017.6|8037.5|8022.5|8041|8026|8032.6|8017.6|76
1687370100000|2023-06-21 17:55:00|8037|8022|8042|8027|8042|8027|8036|8021|59
1687370400000|2023-06-21 18:00:00|8042.5|8027.5|8036.4|8021.4|8043.5|8028.5|8034.4|8019.4|282
1687370700000|2023-06-21 18:05:00|8036.9|8021.9|8045.9|8030.9|8045.9|8030.9|8031.9|8016.9|74
1687371000000|2023-06-21 18:10:00|8044.9|8029.9|8058.6|8043.6|8060.6|8045.6|8044.9|8029.9|488
1687371300000|2023-06-21 18:15:00|8059.1|8044.1|8052.3|8037.3|8059.7|8044.7|8051.3|8036.3|118
1687395600000|2023-06-22 01:00:00|8030|8015|8040.2|8025.2|8055.4|8032.7|8030|8007.9|9
1687395900000|2023-06-22 01:05:00|8040.7|8025.7|8041.2|8026.2|8041.7|8026.7|8040.2|8025.2|2
1687396200000|2023-06-22 01:10:00|8041.7|8026.7|8041.2|8026.2|8041.7|8026.7|8041.2|8026.2|2
1687396500000|2023-06-22 01:15:00|8046.2|8021.2|8046.2|8021.2|8046.2|8021.2|8046.2|8021.2|0
1687397100000|2023-06-22 01:25:00|||||||||3
1687397400000|2023-06-22 01:30:00|8048.2|8023.2|8049.1|8024.1|8049.1|8028.6|8043.6|8023.2|0
1687397700000|2023-06-22 01:35:00|8049.6|8024.6|8049.6|8024.6|8049.6|8024.6|8049.6|8024.6|2
1687398000000|2023-06-22 01:40:00|8050.1|8025.1|8049.7|8024.7|8050.2|8025.2|8049.7|8024.7|1
1687398300000|2023-06-22 01:45:00|8050.2|8025.2|8049.2|8034.2|8050.7|8034.6|8045.7|8025.2|0
1687398600000|2023-06-22 01:50:00|8049.1|8034.1|8049.1|8034.1|8049.1|8034.1|8049.1|8034.1|0
1687399200000|2023-06-22 02:00:00|8049.2|8034.2|8046.7|8031.7|8049.2|8034.2|8046.7|8031.7|7
1687399500000|2023-06-22 02:05:00|8049.1|8034.1|8055.7|8040.7|8060.6|8040.7|8048.6|8033.6|14
1687399800000|2023-06-22 02:10:00|8056.6|8041.6|8064.7|8039.7|8064.7|8044.7|8056.6|8037.6|4
1687400100000|2023-06-22 02:15:00|8063.7|8038.7|8075.4|8037.9|8076.4|8050.5|8057.7|8031.9|31
1687400400000|2023-06-22 02:20:00|8069.1|8044.1|8065.7|8040.7|8069.1|8044.1|8065.7|8040.7|0
1687400700000|2023-06-22 02:25:00|8066.2|8041.2|8069.1|8044.1|8069.1|8044.1|8066.2|8041.2|0
1687401000000|2023-06-22 02:30:00|8069.6|8044.6|8069.6|8044.6|8069.6|8044.6|8069.6|8044.6|5
1687401900000|2023-06-22 02:45:00|8069.7|8044.7|8069.7|8044.7|8069.7|8044.7|8069.7|8044.7|0
1687402200000|2023-06-22 02:50:00|8075.9|8038.4|8075.9|8038.4|8075.9|8038.4|8075.9|8038.4|0
1687402500000|2023-06-22 02:55:00|8075|8037.5|8075.5|8038|8075.5|8038|8075|8037.5|0
1687403100000|2023-06-22 03:05:00|8069.2|8044.2|8069.2|8044.2|8069.3|8044.3|8069.2|8044.2|0
1687403400000|2023-06-22 03:10:00|8068.8|8043.8|8053.8|8038.8|8068.8|8046.2|8053.8|8038.8|0
1687403700000|2023-06-22 03:15:00|8053.3|8038.3|8048.9|8033.9|8053.3|8038.3|8048.9|8033.9|1
1687404000000|2023-06-22 03:20:00|8049.4|8034.4|8049.4|8034.4|8049.4|8034.4|8049.4|8034.4|0
1687404600000|2023-06-22 03:30:00|8051.9|8036.9|8053.8|8038.8|8053.8|8038.8|8051.9|8036.9|1
1687404900000|2023-06-22 03:35:00|8051.9|8036.9|8051.9|8036.9|8051.9|8036.9|8051.9|8036.9|0
1687405800000|2023-06-22 03:50:00|8050.9|8035.9|8050.9|8035.9|8051.4|8036.4|8050.9|8035.9|0
1687406400000|2023-06-22 04:00:00|8051.4|8036.4|8051.4|8036.4|8051.4|8036.4|8051.4|8036.4|0
1687407000000|2023-06-22 04:10:00|8050.9|8035.9|8050.9|8035.9|8050.9|8035.9|8050.9|8035.9|0
1687407600000|2023-06-22 04:20:00|8051.4|8036.4|8052.4|8037.4|8056.3|8037.4|8051.4|8031.3|2
1687410000000|2023-06-22 05:00:00|8057.4|8032.4|8057.4|8032.4|8057.4|8032.4|8057.4|8032.4|3
1687410300000|2023-06-22 05:05:00|8063.6|8026.1|8061.1|8023.6|8063.6|8026.1|8060.6|8023.1|1
1687410900000|2023-06-22 05:15:00|8060.6|8023.1|8047.6|8010.1|8060.6|8029.3|8047.6|8010.1|0
1687411200000|2023-06-22 05:20:00|8048.1|8010.6|8048.1|8010.6|8048.1|8010.6|8048.1|8010.6|0
1687412400000|2023-06-22 05:40:00|8047.6|8010.1|8047.6|8010.1|8047.6|8010.1|8047.6|8010.1|0
1687412700000|2023-06-22 05:45:00|8047.7|8010.2|8047.7|8010.2|8047.7|8010.2|8047.7|8010.2|0
1687413000000|2023-06-22 05:50:00|8047.6|8010.1|8047.7|8010.2|8048.2|8010.7|8047.2|8009.7|0
1687413300000|2023-06-22 05:55:00|8041.4|8016.4|8041.4|8016.4|8041.4|8016.4|8041.4|8016.4|0
1687413600000|2023-06-22 06:00:00|8047.7|8010.2|8037.4|8012.4|8047.7|8016.4|8037.4|8010.2|2
1687413900000|2023-06-22 06:05:00|8036.9|8011.9|8033.9|8008.9|8036.9|8013.4|8026.4|8007.4|0
1687414200000|2023-06-22 06:10:00|8033.4|8008.4|8030.9|8015.9|8033.4|8015.9|8027.4|8008.4|0
1687414500000|2023-06-22 06:15:00|8031.4|8016.4|8030.4|8015.4|8031.4|8016.4|8030.4|8015.4|0
1687414800000|2023-06-22 06:20:00|8030.9|8015.9|8030.9|8015.9|8031.4|8016.4|8030.9|8015.9|2
1687415100000|2023-06-22 06:25:00|8030.4|8015.4|8034.3|8019.3|8034.4|8019.4|8029.9|8014.9|0
1687415400000|2023-06-22 06:30:00|8034.4|8019.4|8039.3|8024.3|8039.3|8024.3|8034.4|8019.4|0
1687415700000|2023-06-22 06:35:00|8039.4|8024.4|8039.3|8024.3|8039.4|8024.4|8039.3|8024.3|7
1687416000000|2023-06-22 06:40:00|8038.8|8023.8|8038.5|8023.5|8039.4|8024.4|8038.4|8023.4|1
1687416300000|2023-06-22 06:45:00|8039.9|8024.9|8040|8025|8040|8025|8039.9|8024.9|1
1687416600000|2023-06-22 06:50:00|8039.5|8024.5|8040.6|8025.6|8043|8025.6|8038|8018|17
1687416900000|2023-06-22 06:55:00|||||||||5
1687417200000|2023-06-22 07:00:00|8039.1|8024.1|8040.1|8025.1|8040.1|8025.1|8037.1|8022.1|1
1687417500000|2023-06-22 07:05:00|8039.6|8024.6|8042.6|8027.6|8042.6|8027.6|8039.1|8024.1|8
1687417800000|2023-06-22 07:10:00|8042.1|8027.1|8044.6|8029.6|8044.6|8029.6|8040.6|8025.6|0
1687418100000|2023-06-22 07:15:00|8045.6|8030.6|8039.6|8024.6|8045.6|8030.6|8039.6|8024.6|0
1687418400000|2023-06-22 07:20:00|8039.1|8024.1|8039.1|8024.1|8040.6|8025.6|8037.6|8022.6|1
1687418700000|2023-06-22 07:25:00|8038.6|8023.6|8039.1|8024.1|8040.1|8025.1|8037.6|8022.6|0
1687419000000|2023-06-22 07:30:00|8038.6|8023.6|8031.6|8016.6|8045.1|8030.1|8031.6|8016.6|0
1687419300000|2023-06-22 07:35:00|8032.1|8017.1|8031.6|8016.6|8032.1|8017.1|8031.6|8016.6|0
1687419600000|2023-06-22 07:40:00|8032.1|8017.1|8031.6|8016.6|8032.1|8017.1|8031.6|8016.6|0
1687419900000|2023-06-22 07:45:00|8030.1|8015.1|8038.1|8023.1|8038.1|8023.1|8030.1|8015.1|1
1687420200000|2023-06-22 07:50:00|8037.6|8022.6|8037.6|8022.6|8037.6|8022.6|8037.6|8022.6|0
1687420500000|2023-06-22 07:55:00|8038.1|8023.1|8039.6|8024.6|8039.6|8024.6|8038.1|8023.1|1
1687420800000|2023-06-22 08:00:00|8037.6|8022.6|8037.1|8022.1|8037.6|8022.6|8036.6|8021.6|14
1687421100000|2023-06-22 08:05:00|8036.6|8021.6|8036.2|8021.2|8037.7|8022.7|8036.2|8021.2|1
1687421400000|2023-06-22 08:10:00|8036.7|8021.7|8031.2|8016.2|8036.7|8021.7|8031.2|8016.2|0
1687421700000|2023-06-22 08:15:00|8031.1|8016.1|8029.2|8014.2|8031.1|8016.1|8027.7|8012.7|2
1687422000000|2023-06-22 08:20:00|8028.7|8013.7|8027.7|8012.7|8028.7|8013.7|8027.7|8012.7|1
1687422300000|2023-06-22 08:25:00|8028.2|8013.2|8021.2|8006.2|8028.2|8013.2|8020.7|8005.7|0
1687422600000|2023-06-22 08:30:00|8021.7|8006.7|8017.7|8002.7|8021.7|8006.7|8011.7|7996.7|7
1687422900000|2023-06-22 08:35:00|8018.2|8003.2|8018.7|8003.7|8018.7|8003.7|8018.2|8003.2|3
1687423200000|2023-06-22 08:40:00|8017.7|8002.7|8019.1|8004.1|8019.2|8004.2|8017.7|8002.7|12
1687423500000|2023-06-22 08:45:00|8019.2|8004.2|8019.2|8004.2|8019.7|8004.7|8019.2|8004.2|2
1687423800000|2023-06-22 08:50:00|8019.7|8004.7|8019.2|8004.2|8019.7|8004.7|8019.1|8004.1|19
1687424100000|2023-06-22 08:55:00|8018.2|8003.2|8025.7|8010.7|8029.2|8014.2|8018.2|8003.2|0
1687424400000|2023-06-22 09:00:00|8031.2|8016.2|8035.2|8020.2|8038.7|8023.7|8031.2|8016.2|8
1687424700000|2023-06-22 09:05:00|8034.7|8019.7|8031.2|8016.2|8034.7|8019.7|8031.2|8016.2|0
1687425000000|2023-06-22 09:10:00|8030.2|8015.2|8026.2|8011.2|8030.2|8015.2|8026.2|8011.2|0
1687425300000|2023-06-22 09:15:00|8027.7|8012.7|8027.7|8012.7|8027.7|8012.7|8027.2|8012.2|0
1687425600000|2023-06-22 09:20:00|8026.7|8011.7|8028.2|8013.2|8031.2|8016.2|8026.7|8011.7|0
1687425900000|2023-06-22 09:25:00|8027.7|8012.7|8032.7|8017.7|8036.7|8021.7|8027.7|8012.7|4
1687426200000|2023-06-22 09:30:00|8033.2|8018.2|8030.7|8015.7|8033.2|8018.2|8029.7|8014.7|0
1687426500000|2023-06-22 09:35:00|8029.2|8014.2|8028.2|8013.2|8029.2|8014.2|8023.7|8008.7|1
1687426800000|2023-06-22 09:40:00|8026.2|8011.2|8024.2|8009.2|8026.2|8011.2|8024.2|8009.2|0
1687427100000|2023-06-22 09:45:00|8022.7|8007.7|8015.7|8000.7|8022.7|8007.7|8015.7|8000.7|1
1687427400000|2023-06-22 09:50:00|8015.2|8000.2|8022.7|8007.7|8025.3|8010.3|8013.2|7998.2|30
1687427700000|2023-06-22 09:55:00|8020.2|8005.2|8024.2|8009.2|8025.7|8010.7|8015.7|8000.7|4
1687428000000|2023-06-22 10:00:00|8025.2|8010.2|8031.3|8016.3|8039.4|8016.3|8024.7|7996|35
1687428300000|2023-06-22 10:05:00|8029.8|8014.8|8026.2|8011.2|8039|8014.8|8024.7|8000.4|3
1687428600000|2023-06-22 10:10:00|8025.7|8010.7|8014.3|7999.3|8025.7|8010.7|8011.8|7991.8|1
1687428900000|2023-06-22 10:15:00|8016.8|7991.8|8024.7|8009.7|8030.2|8012.7|8009.8|7991.8|0
1687429200000|2023-06-22 10:20:00|8024.2|8009.2|8028.8|8013.8|8033.2|8015.3|8022.2|8004.7|0
1687429500000|2023-06-22 10:25:00|8028.7|8013.7|8032.8|8017.8|8032.8|8017.8|8023.8|8003.3|0
1687429800000|2023-06-22 10:30:00|8031.8|8016.8|8030.7|8015.7|8034.8|8016.8|8023.8|8003.7|4
1687430100000|2023-06-22 10:35:00|8029.2|8014.2|8019.2|8004.2|8029.2|8014.2|8017.8|8002.8|3
1687430400000|2023-06-22 10:40:00|8019.7|8004.7|8023.7|8008.7|8025.7|8010.7|8013.2|7998.2|3
1687430700000|2023-06-22 10:45:00|8021.7|8006.7|8015.2|8000.2|8023.7|8008.7|8012.7|7997.7|3
1687431000000|2023-06-22 10:50:00|8018.7|8003.7|8009.7|7994.7|8018.7|8003.7|8009.7|7994.7|3
1687431300000|2023-06-22 10:55:00|8009.2|7994.2|8009.7|7994.7|8010.2|7995.2|8007.7|7992.7|4
1687431600000|2023-06-22 11:00:00|8010.7|7995.7|8005.3|7990.3|8011.7|7996.7|8004.3|7989.3|9
1687431900000|2023-06-22 11:05:00|8004.8|7989.8|8000.8|7985.8|8005.3|7990.3|7994.8|7979.8|4
1687432200000|2023-06-22 11:10:00|8001.3|7986.3|8002.8|7987.8|8002.8|7987.8|7998.3|7983.3|4
1687432500000|2023-06-22 11:15:00|8003.3|7988.3|8003.3|7988.3|8003.8|7988.8|7998.3|7983.3|2
1687432800000|2023-06-22 11:20:00|8001.8|7986.8|8001.3|7986.3|8006.8|7991.8|8001.3|7986.3|1
1687433100000|2023-06-22 11:25:00|8000.8|7985.8|8000.9|7985.9|8006.4|7991.4|7997.8|7982.8|9
1687433400000|2023-06-22 11:30:00|8000.4|7985.4|8000.5|7985.5|8001|7986|7998|7983|6
1687433700000|2023-06-22 11:35:00|8001|7986|7994|7979|8001|7986|7993.5|7978.5|37
1687434000000|2023-06-22 11:40:00|7993.5|7978.5|7978|7963|7993.5|7978.5|7977.5|7962.5|6
1687434300000|2023-06-22 11:45:00|7979.5|7964.5|7980|7965|7982|7967|7979.5|7964.5|3
1687434600000|2023-06-22 11:50:00|7979.5|7964.5|8001.6|7976.6|8012|7985.3|7979.5|7964.5|75
1687434900000|2023-06-22 11:55:00|8000.6|7975.6|8012.2|7974.7|8012.2|7979.7|7977.8|7960.3|77
1687435200000|2023-06-22 12:00:00|8011.7|7974.2|7980.8|7955.8|8017.2|7979.7|7980.8|7951.5|65
1687435500000|2023-06-22 12:05:00|7975.8|7960.8|7978.2|7963.2|7979.7|7964.7|7975.8|7960.8|18
1687435800000|2023-06-22 12:10:00|7978.7|7963.7|7962.3|7947.3|7978.8|7963.8|7958.8|7943.8|16
1687436100000|2023-06-22 12:15:00|7961.8|7946.8|7961.8|7946.8|7967.8|7952.8|7958.8|7943.8|12
1687436400000|2023-06-22 12:20:00|7960.8|7945.8|7962.2|7947.2|7972.8|7957.8|7958.8|7943.8|40
1687436700000|2023-06-22 12:25:00|7963.7|7948.7|7963.3|7948.3|7967.7|7952.7|7961.7|7946.7|17
1687437000000|2023-06-22 12:30:00|7963.2|7948.2|7964.3|7949.3|7965.7|7950.7|7959.7|7939.8|22
1687437300000|2023-06-22 12:35:00|7964.8|7949.8|7965.7|7950.7|7966.3|7951.3|7961.8|7946.8|3
1687437600000|2023-06-22 12:40:00|7966.7|7951.7|7967.7|7952.7|7968.7|7953.7|7962.3|7947.3|13
1687437900000|2023-06-22 12:45:00|7969.7|7954.7|7968.7|7953.7|7974.2|7959.2|7968.7|7953.7|10
1687438200000|2023-06-22 12:50:00|7969.7|7954.7|7963.7|7948.7|7969.7|7954.7|7963.2|7948.2|3
1687438500000|2023-06-22 12:55:00|7963.2|7948.2|7970.2|7955.2|7971.2|7956.2|7961.3|7946.3|2
1687438800000|2023-06-22 13:00:00|7970.7|7955.7|7962.2|7947.2|7970.7|7955.7|7962.2|7944.2|33
1687439100000|2023-06-22 13:05:00|7962.3|7947.3|7963.1|7948.1|7968.7|7953.7|7962.3|7947.3|115
1687439400000|2023-06-22 13:10:00|7964.6|7949.6|7967.6|7952.6|7970.1|7955.1|7962.6|7947.6|5
1687439700000|2023-06-22 13:15:00|7968.6|7953.6|7985.6|7970.6|7991.1|7976.1|7968.6|7953.6|44
1687440000000|2023-06-22 13:20:00|7988.6|7973.6|7989.1|7974.1|7991.6|7976.6|7984.1|7969.1|7
1687440300000|2023-06-22 13:25:00|7988.6|7973.6|7987.7|7972.7|7989.6|7974.6|7983.1|7968.1|14
1687440600000|2023-06-22 13:30:00|7989.2|7974.2|7977.1|7962.1|7989.2|7974.2|7968.1|7953.1|18
1687440900000|2023-06-22 13:35:00|7977.6|7962.6|7969.7|7954.7|7982.1|7967.1|7967.7|7952.7|9
1687441200000|2023-06-22 13:40:00|7969.6|7954.6|7989.6|7974.6|7989.6|7974.6|7967.2|7952.2|36
1687441500000|2023-06-22 13:45:00|7990.2|7975.2|8001.1|7986.1|8009.6|7994.6|7990.2|7975.2|31
1687441800000|2023-06-22 13:50:00|8000.6|7985.6|7986.2|7971.2|8002.7|7987.7|7986.2|7971.2|12
1687442100000|2023-06-22 13:55:00|7986.7|7971.7|7983.2|7968.2|7989.2|7974.2|7982.7|7967.7|17
1687442400000|2023-06-22 14:00:00|7984.2|7969.2|7995.2|7980.2|7995.2|7980.2|7975.2|7960.2|2
1687442700000|2023-06-22 14:05:00|7995.7|7980.7|7981.7|7966.7|7995.7|7980.7|7980.2|7962.7|6
1687443000000|2023-06-22 14:10:00|7982.2|7967.2|7990.7|7975.7|7990.7|7975.7|7975.7|7960.7|32
1687443300000|2023-06-22 14:15:00|7990.2|7975.2|7982.7|7967.7|7990.2|7975.2|7982.7|7967.7|7
1687443600000|2023-06-22 14:20:00|7984.2|7969.2|7975.2|7960.2|7984.2|7969.2|7975.2|7960.2|12
1687443900000|2023-06-22 14:25:00|7975.7|7960.7|7975.2|7960.2|7979.2|7964.2|7975.2|7960.2|12
1687444200000|2023-06-22 14:30:00|7973.2|7958.2|7961.2|7946.2|7973.2|7958.2|7949.3|7934.3|18
1687444500000|2023-06-22 14:35:00|7960.7|7945.7|7959.2|7944.2|7967.7|7952.7|7958.2|7943.2|26
1687444800000|2023-06-22 14:40:00|7959.7|7944.7|7958.3|7943.3|7961.2|7946.2|7950.3|7935.3|26
1687445100000|2023-06-22 14:45:00|7959.3|7944.3|7954.8|7939.8|7960.3|7945.3|7954.3|7939.3|13
1687445400000|2023-06-22 14:50:00|7954.3|7939.3|7970.2|7955.2|7970.2|7955.2|7952.3|7937.3|11
1687445700000|2023-06-22 14:55:00|7969.7|7954.7|7963.2|7948.2|7971.7|7956.7|7961.2|7946.2|6
1687446000000|2023-06-22 15:00:00|7966.2|7951.2|7965.8|7950.8|7968.2|7953.2|7959.2|7944.2|49
1687446300000|2023-06-22 15:05:00|7966.8|7951.8|7961.3|7946.3|7973.8|7954.8|7959.8|7944.8|2
1687446600000|2023-06-22 15:10:00|7960.8|7945.8|7964.8|7949.8|7968.8|7953.8|7960.3|7945.3|13
1687446900000|2023-06-22 15:15:00|7965.8|7950.8|7970.3|7955.3|7979.3|7964.3|7959.7|7941.8|310
1687447200000|2023-06-22 15:20:00|7971.3|7956.3|7970.6|7955.6|7981.1|7959.1|7967|7935.7|103
1687447500000|2023-06-22 15:25:00|7971.1|7956.1|8003.7|7966.2|8004.2|7977.9|7970.1|7949.4|260
1687447800000|2023-06-22 15:30:00|7997.4|7972.4|8013.9|7998.9|8026.2|8001.9|7992|7958.7|188
1687448100000|2023-06-22 15:35:00|8014.9|7999.9|8010.9|7995.9|8020.9|8005.9|8010.4|7995.4|40
1687448400000|2023-06-22 15:40:00|8011.4|7996.4|8019.8|8004.8|8019.8|8004.8|8010.4|7991.8|51
1687448700000|2023-06-22 15:45:00|8018.3|8003.3|8014.8|7999.8|8026.3|8011.3|8014.8|7999.8|9
1687449000000|2023-06-22 15:50:00|8014.3|7999.3|8019.7|8004.7|8025.8|8010.8|8013.3|7998.3|15
1687449300000|2023-06-22 15:55:00|8019.2|8004.2|8018.7|8003.7|8024.2|8009.2|8015.2|8000.2|32
1687449600000|2023-06-22 16:00:00|8020.2|8005.2|8039.4|8001.9|8041.9|8025.2|8020.2|7996.4|50
1687449900000|2023-06-22 16:05:00|8038.9|8001.4|8019.2|8004.2|8038.9|8007.2|8015.2|7988.9|0
1687450200000|2023-06-22 16:10:00|8031.5|7994|8021.7|8006.7|8044.4|8018.1|8020.2|7994|6
1687450500000|2023-06-22 16:15:00|8026.7|8001.7|8024.1|8009.1|8036.4|8011.6|8020.1|7995.4|62
1687450800000|2023-06-22 16:20:00|8023.6|8008.6|8023.1|8008.1|8024.1|8009.1|8021.1|8006.1|18
1687451100000|2023-06-22 16:25:00|8024.1|8009.1|8015.1|8000.1|8025.6|8010.6|8015.1|8000.1|4
1687451400000|2023-06-22 16:30:00|8015.6|8000.6|8019.1|8004.1|8020.6|8005.6|8012.6|7997.6|50
1687451700000|2023-06-22 16:35:00|8019.6|8004.6|8025.6|8000.6|8031.1|8011.1|8016.6|8000.6|4
1687452000000|2023-06-22 16:40:00|8026.1|8001.1|8030.4|7992.9|8036.4|8001.1|8026.1|7990.9|1
1687452300000|2023-06-22 16:45:00|8026.7|8001.7|8024.2|7999.2|8031.4|8002.2|8021.7|7991.9|4
1687452600000|2023-06-22 16:50:00|8030.4|7992.9|8021.7|8006.7|8032.9|8007.7|8013.2|7991.4|10
1687452900000|2023-06-22 16:55:00|8021.2|8006.2|8028.1|8013.1|8034.6|8019.6|8019.2|8004.2|4
1687453200000|2023-06-22 17:00:00|8028.6|8013.6|8010.7|7995.7|8029.1|8014.1|8010.7|7995.7|4
1687453500000|2023-06-22 17:05:00|8011.2|7996.2|8008.2|7993.2|8015.2|8000.2|8007.7|7992.7|8
1687453800000|2023-06-22 17:10:00|8007.7|7992.7|8019.2|8004.2|8020.2|8005.2|8007.7|7992.7|40
1687454100000|2023-06-22 17:15:00|8018.7|8003.7|8014.1|7999.1|8023.7|8008.7|8013.7|7998.7|75
1687454400000|2023-06-22 17:20:00|8015.1|8000.1|8013.7|7998.7|8025.9|8000.7|8011.1|7988.4|18
1687454700000|2023-06-22 17:25:00|8012.7|7997.7|8010.1|7995.1|8022.4|7997.7|8007.1|7982.4|47
1687455000000|2023-06-22 17:30:00|8011.6|7996.6|8018.1|8003.1|8039.9|8015.6|8011.6|7987.9|14
1687455300000|2023-06-22 17:35:00|8017.6|8002.6|8030.4|7992.9|8033.4|8007.7|8017.6|7992.4|6
1687455600000|2023-06-22 17:40:00|8024.1|7999.1|8009.6|7994.6|8028.4|8001.6|8009.6|7989.9|43
1687455900000|2023-06-22 17:45:00|8010.6|7995.6|8010.6|7995.6|8029.4|8000.6|8009.6|7987.9|34
1687456200000|2023-06-22 17:50:00|8011.1|7996.1|8015.1|8000.1|8015.1|8000.1|8011.1|7996.1|13
1687456500000|2023-06-22 17:55:00|8015.6|8000.6|8015.2|8000.2|8017.7|8002.1|8009.7|7989.2|58
1687456800000|2023-06-22 18:00:00|8014.7|7999.7|8019.2|8004.2|8026.2|8009.2|8014.7|7991.2|32
1687457100000|2023-06-22 18:05:00|8019.1|8004.1|8028.1|8013.1|8030.1|8015.1|8019.1|8004.1|33
1687457400000|2023-06-22 18:10:00|8030.1|8015.1|8024.7|8009.7|8033.6|8018.6|8015.2|7984.5|59
1687457700000|2023-06-22 18:15:00|8025.2|8010.2|8025.5|7988|8037|8011.2|8014.8|7985|53
1687482000000|2023-06-23 01:00:00|8008|7993|7989|7974|8009|7994|7980.5|7965.5|34
1687482300000|2023-06-23 01:05:00|7992.5|7977.5|8004.5|7989.5|8005|7990|7992.5|7977.5|34
1687482600000|2023-06-23 01:10:00|8003|7988|7989.5|7974.5|8004.5|7989.5|7987.5|7972.5|18
1687482900000|2023-06-23 01:15:00|7990|7975|7988|7973|7990|7975|7988|7973|2
1687483500000|2023-06-23 01:25:00|7987|7972|7986|7971|7988|7973|7986|7971|2
1687483800000|2023-06-23 01:30:00|7987|7972|7973.5|7958.5|7987.5|7972.5|7973.5|7958.5|6
1687484100000|2023-06-23 01:35:00|7972|7957|7974|7959|7974.5|7959.5|7971.5|7956.5|5
1687484400000|2023-06-23 01:40:00|7974.5|7959.5|7980.5|7965.5|7980.5|7965.5|7972.5|7957.5|60
1687484700000|2023-06-23 01:45:00|7980|7965|7980|7965|7980|7965|7980|7965|0
1687485000000|2023-06-23 01:50:00|7978|7963|7977|7962|7978|7963|7975.5|7960.5|2
1687485300000|2023-06-23 01:55:00|7976|7961|7976|7961|7976.5|7961.5|7976|7961|1
1687485900000|2023-06-23 02:05:00|7978|7953|7969.5|7954.5|7978|7955.5|7969|7953|1
1687486200000|2023-06-23 02:10:00|||||||||2
1687486500000|2023-06-23 02:15:00|7972|7957|7971|7956|7972|7957|7969.5|7954.5|3
1687486800000|2023-06-23 02:20:00|7970.5|7955.5|7969.5|7954.5|7971|7956|7968|7953|4
1687487100000|2023-06-23 02:25:00|7969|7954|7970.5|7955.5|7970.5|7955.5|7969|7954|0
1687487400000|2023-06-23 02:30:00|7970|7955|7974.5|7959.5|7974.5|7959.5|7970|7955|9
1687487700000|2023-06-23 02:35:00|7975|7960|7974|7959|7978|7963|7973.5|7958.5|3
1687488000000|2023-06-23 02:40:00|7974.5|7959.5|7975.5|7960.5|7976|7961|7974|7959|0
1687488300000|2023-06-23 02:45:00|7976|7961|7975.5|7960.5|7976|7961|7975.5|7960.5|1
1687488600000|2023-06-23 02:50:00|7975|7960|7975|7960|7975|7960|7975|7960|1
1687488900000|2023-06-23 02:55:00|7974|7959|7975.5|7960.5|7975.5|7960.5|7974|7959|2
1687489200000|2023-06-23 03:00:00|7980.5|7965.5|7980.5|7965.5|7980.5|7965.5|7980.5|7965.5|1
1687489500000|2023-06-23 03:05:00|7981|7966|7979.5|7964.5|7981|7966|7979.5|7964.5|2
1687490100000|2023-06-23 03:15:00|7981|7966|7986.5|7971.5|7987.5|7972.5|7981|7966|10
1687490400000|2023-06-23 03:20:00|7987|7972|7986.5|7971.5|7987|7972|7986.5|7971.5|0
1687490700000|2023-06-23 03:25:00|7987|7972|7987.5|7972.5|7987.5|7972.5|7986|7971|2
1687491000000|2023-06-23 03:30:00|7983.5|7968.5|7978.5|7963.5|7983.5|7968.5|7978.5|7963.5|2
1687491300000|2023-06-23 03:35:00|7974.5|7959.5|7974|7959|7975.5|7960.5|7974|7959|2
1687491600000|2023-06-23 03:40:00|7973.5|7958.5|7974.5|7959.5|7975.5|7960.5|7973.5|7958.5|14
1687491900000|2023-06-23 03:45:00|7973|7958|7972.5|7957.5|7974.5|7959.5|7972.5|7957.5|9
1687492200000|2023-06-23 03:50:00|7973|7958|7972.5|7957.5|7975|7960|7972.5|7957.5|8
1687492500000|2023-06-23 03:55:00|7973|7958|7973.5|7958.5|7974|7959|7972.5|7957.5|2
1687492800000|2023-06-23 04:00:00|7974.5|7959.5|7974|7959|7974.5|7959.5|7973.5|7958.5|2
1687493100000|2023-06-23 04:05:00|7973.5|7958.5|7974|7959|7974|7959|7973.5|7958.5|0
1687493400000|2023-06-23 04:10:00|7973.5|7958.5|7973.5|7958.5|7973.5|7958.5|7973.5|7958.5|0
1687494000000|2023-06-23 04:20:00|7975|7960|7976.5|7961.5|7978.5|7963.5|7975|7960|4
1687494300000|2023-06-23 04:25:00|7976|7961|7976|7961|7976|7961|7976|7961|0
1687494900000|2023-06-23 04:35:00|7976.5|7961.5|7976.5|7961.5|7976.5|7961.5|7976|7961|0
1687495200000|2023-06-23 04:40:00|7976|7961|7976.5|7961.5|7978.5|7963.5|7976|7961|1
1687495800000|2023-06-23 04:50:00|7973.5|7958.5|7973.5|7958.5|7973.5|7958.5|7973.5|7958.5|19
1687496400000|2023-06-23 05:00:00|7974|7959|7974|7959|7974.5|7959.5|7973.5|7958.5|1
1687496700000|2023-06-23 05:05:00|7974.5|7959.5|7974.5|7959.5|7975.5|7960.5|7973.5|7958.5|15
1687497000000|2023-06-23 05:10:00|7974|7959|7974|7959|7974.5|7959.5|7974|7959|1
1687497600000|2023-06-23 05:20:00|7976|7961|7969.5|7954.5|7976|7961|7969.5|7954.5|21
1687498200000|2023-06-23 05:30:00|7973|7958|7967|7952|7973|7958|7966.5|7951.5|41
1687498500000|2023-06-23 05:35:00|7966.5|7951.5|7967|7952|7967|7952|7966.5|7951.5|10
1687498800000|2023-06-23 05:40:00|7967.5|7952.5|7968.5|7953.5|7970.5|7955.5|7967|7952|11
1687499100000|2023-06-23 05:45:00|7968|7953|7968|7953|7968.5|7953.5|7967.5|7952.5|0
1687499400000|2023-06-23 05:50:00|7969.5|7954.5|7969.5|7954.5|7970.5|7955.5|7968.5|7953.5|3
1687499700000|2023-06-23 05:55:00|7969|7954|7970.5|7955.5|7971|7956|7969|7954|2
1687500000000|2023-06-23 06:00:00|7970|7955|7967.5|7952.5|7970.5|7955.5|7967.5|7952.5|0
1687500300000|2023-06-23 06:05:00|7968|7953|7965|7950|7968|7953|7964.5|7949.5|15
1687500600000|2023-06-23 06:10:00|7965.5|7950.5|7967|7952|7967|7952|7965|7950|2
1687500900000|2023-06-23 06:15:00|7966.5|7951.5|7967|7952|7967|7952|7966|7951|5
1687501200000|2023-06-23 06:20:00|7968.5|7953.5|7968.5|7953.5|7969|7954|7967.5|7952.5|3
1687501500000|2023-06-23 06:25:00|7970|7955|7970|7955|7970.5|7955.5|7969|7954|11
1687501800000|2023-06-23 06:30:00|7969|7954|7976.5|7961.5|7976.5|7961.5|7969|7954|4
1687502100000|2023-06-23 06:35:00|7975.5|7960.5|7974|7959|7975.5|7960.5|7973|7958|13
1687502400000|2023-06-23 06:40:00|7974.5|7959.5|7975|7960|7975|7960|7974|7959|4
1687502700000|2023-06-23 06:45:00|7974.5|7959.5|7982|7967|7982|7967|7974|7959|13
1687503000000|2023-06-23 06:50:00|7982.5|7967.5|7980.5|7965.5|7982.5|7967.5|7979|7964|4
1687503300000|2023-06-23 06:55:00|7980|7965|7978.5|7963.5|7980.5|7965.5|7977.5|7962.5|7
1687503600000|2023-06-23 07:00:00|7978|7963|7975|7960|7978.5|7963.5|7975|7960|1
1687503900000|2023-06-23 07:05:00|7974|7959|7973|7958|7975|7960|7973|7958|9
1687504200000|2023-06-23 07:10:00|7970|7955|7966|7951|7970|7955|7966|7951|28
1687504500000|2023-06-23 07:15:00|7965|7950|7961.5|7946.5|7966|7951|7961.5|7946.5|30
1687504800000|2023-06-23 07:20:00|7963|7948|7961|7946|7965|7950|7960|7945|67
1687505100000|2023-06-23 07:25:00|7960.5|7945.5|7962.5|7947.5|7963|7948|7960.5|7945.5|12
1687505400000|2023-06-23 07:30:00|7961.5|7946.5|7959.5|7944.5|7962|7947|7958.5|7943.5|106
1687505700000|2023-06-23 07:35:00|7959|7944|7946|7931|7960|7945|7944|7929|170
1687506000000|2023-06-23 07:40:00|7946.5|7931.5|7946|7931|7947|7932|7945.5|7930.5|22
1687506300000|2023-06-23 07:45:00|7945.5|7930.5|7961|7946|7961|7946|7945.5|7930.5|45
1687506600000|2023-06-23 07:50:00|7960.5|7945.5|7961|7946|7961|7946|7959|7944|11
1687506900000|2023-06-23 07:55:00|7965.5|7950.5|7961|7946|7965.5|7950.5|7959.5|7944.5|10
1687507200000|2023-06-23 08:00:00|7961.5|7946.5|7960.5|7945.5|7961.5|7946.5|7960.5|7945.5|1
1687507500000|2023-06-23 08:05:00|7961.5|7946.5|7961|7946|7961.5|7946.5|7958.5|7943.5|13
1687507800000|2023-06-23 08:10:00|7961.5|7946.5|7961.5|7946.5|7961.5|7946.5|7960.5|7945.5|4
1687508100000|2023-06-23 08:15:00|7961|7946|7954|7939|7961.5|7946.5|7954|7939|20
1687508400000|2023-06-23 08:20:00|7954.5|7939.5|7956|7941|7965|7950|7954|7939|12
1687508700000|2023-06-23 08:25:00|7955.5|7940.5|7958|7943|7958.5|7943.5|7955.5|7940.5|9
1687509000000|2023-06-23 08:30:00|7956.5|7941.5|7955.5|7940.5|7958|7943|7954|7939|29
1687509300000|2023-06-23 08:35:00|7955|7940|7956|7941|7959|7944|7953.5|7938.5|23
1687509600000|2023-06-23 08:40:00|7955.5|7940.5|7954|7939|7956|7941|7954|7939|0
1687509900000|2023-06-23 08:45:00|7955|7940|7950.5|7935.5|7955|7940|7949.5|7934.5|8
1687510200000|2023-06-23 08:50:00|7950|7935|7949|7934|7950.5|7935.5|7948.5|7933.5|14
1687510500000|2023-06-23 08:55:00|7948.5|7933.5|7951|7936|7955|7940|7948.5|7933.5|8
1687510800000|2023-06-23 09:00:00|7951.5|7936.5|7954.5|7939.5|7954.5|7939.5|7951.5|7936.5|5
1687511100000|2023-06-23 09:05:00|7957|7942|7955.5|7940.5|7958.5|7943.5|7953|7938|10
1687511400000|2023-06-23 09:10:00|7955|7940|7954|7939|7957.5|7942.5|7954|7939|6
1687511700000|2023-06-23 09:15:00|7957.5|7942.5|7955|7940|7957.5|7942.5|7954.5|7939.5|7
1687512000000|2023-06-23 09:20:00|7954.5|7939.5|7956.5|7941.5|7957|7942|7954.5|7939.5|3
1687512300000|2023-06-23 09:25:00|7954|7939|7954.5|7939.5|7956|7941|7953|7938|7
1687512600000|2023-06-23 09:30:00|7955|7940|7954|7939|7955.5|7940.5|7954|7939|2
1687512900000|2023-06-23 09:35:00|7954.5|7939.5|7954.5|7939.5|7957|7942|7954|7939|7
1687513200000|2023-06-23 09:40:00|7954|7939|7960.5|7945.5|7961.5|7946.5|7954|7939|6
1687513500000|2023-06-23 09:45:00|7961|7946|7962.5|7947.5|7963|7948|7960|7945|0
1687513800000|2023-06-23 09:50:00|7962|7947|7961.5|7946.5|7962|7947|7961.5|7946.5|2
1687514100000|2023-06-23 09:55:00|7961|7946|7964|7949|7965.5|7950.5|7961|7946|6
1687514400000|2023-06-23 10:00:00|7963.5|7948.5|7964.5|7949.5|7965|7950|7963|7948|11
1687514700000|2023-06-23 10:05:00|7967|7952|7965|7950|7967|7952|7964.5|7949.5|32
1687515000000|2023-06-23 10:10:00|7965.5|7950.5|7960|7945|7966.5|7951.5|7959.5|7944.5|20
1687515300000|2023-06-23 10:15:00|7961|7946|7958.5|7943.5|7961|7946|7958.5|7943.5|14
1687515600000|2023-06-23 10:20:00|7955.5|7940.5|7955|7940|7955.5|7940.5|7953.5|7938.5|29
1687515900000|2023-06-23 10:25:00|7954.5|7939.5|7954|7939|7958.5|7943.5|7953.5|7938.5|8
1687516200000|2023-06-23 10:30:00|7954.5|7939.5|7956.5|7941.5|7957.5|7942.5|7954|7939|23
1687516500000|2023-06-23 10:35:00|7956|7941|7955.5|7940.5|7956|7941|7955.5|7940.5|1
1687516800000|2023-06-23 10:40:00|7956|7941|7955.5|7940.5|7956|7941|7955|7940|3
1687517100000|2023-06-23 10:45:00|7956|7941|7942|7927|7961|7946|7939.5|7924.5|109
1687517400000|2023-06-23 10:50:00|7940.5|7925.5|7942|7927|7944.5|7929.5|7937.5|7922.5|29
1687517700000|2023-06-23 10:55:00|7941.5|7926.5|7946.5|7931.5|7947|7932|7938|7923|41
1687518000000|2023-06-23 11:00:00|7944.5|7929.5|7946.5|7931.5|7947|7932|7941|7926|9
1687518300000|2023-06-23 11:05:00|7948.5|7933.5|7953.5|7938.5|7954.5|7939.5|7944|7929|70
1687518600000|2023-06-23 11:10:00|7951.5|7936.5|7952|7937|7954|7939|7950|7935|4
1687518900000|2023-06-23 11:15:00|7951.5|7936.5|7951.5|7936.5|7952|7937|7950.5|7935.5|6
1687519200000|2023-06-23 11:20:00|7952|7937|7951.5|7936.5|7952.5|7937.5|7951|7936|10
1687519500000|2023-06-23 11:25:00|7951|7936|7951|7936|7954.5|7939.5|7950.5|7935.5|7
1687519800000|2023-06-23 11:30:00|7950.5|7935.5|7950.5|7935.5|7954|7939|7950|7935|20
1687520100000|2023-06-23 11:35:00|7945|7930|7942|7927|7946|7931|7941|7926|32
1687520400000|2023-06-23 11:40:00|7941|7926|7945.6|7930.6|7945.6|7930.6|7936.6|7921.6|39
1687520700000|2023-06-23 11:45:00|7942.6|7927.6|7937.1|7922.1|7943.1|7928.1|7935.1|7920.1|26
1687521000000|2023-06-23 11:50:00|7939.1|7924.1|7936.6|7921.6|7940.6|7925.6|7933.1|7918.1|94
1687521300000|2023-06-23 11:55:00|7935.1|7920.1|7935.6|7920.6|7935.6|7920.6|7928.1|7913.1|55
1687521600000|2023-06-23 12:00:00|7936.1|7921.1|7952.1|7937.1|7967.1|7952.1|7936.1|7921.1|144
1687521900000|2023-06-23 12:05:00|7952.6|7937.6|7938.1|7923.1|7952.6|7937.6|7936.6|7921.6|70
1687522200000|2023-06-23 12:10:00|7937.1|7922.1|7931.6|7916.6|7938.1|7923.1|7930.1|7915.1|51
1687522500000|2023-06-23 12:15:00|7931.1|7916.1|7931.6|7916.6|7938.6|7923.6|7931.1|7916.1|65
1687522800000|2023-06-23 12:20:00|7929.6|7914.6|7933.6|7918.6|7936.1|7921.1|7929.1|7914.1|59
1687523100000|2023-06-23 12:25:00|7933.1|7918.1|7940.1|7925.1|7940.6|7925.6|7928.6|7913.6|92
1687523400000|2023-06-23 12:30:00|7939.6|7924.6|7926.6|7911.6|7941.1|7926.1|7925.6|7910.6|90
1687523700000|2023-06-23 12:35:00|7928.1|7913.1|7927.1|7912.1|7931.1|7916.1|7924.1|7909.1|37
1687524000000|2023-06-23 12:40:00|7927.6|7912.6|7932.1|7917.1|7935.6|7920.6|7924.1|7909.1|66
1687524300000|2023-06-23 12:45:00|7931.1|7916.1|7932.1|7917.1|7939.6|7924.6|7929.6|7914.6|118
1687524600000|2023-06-23 12:50:00|7931.6|7916.6|7928.6|7913.6|7937.1|7922.1|7928.1|7913.1|41
1687524900000|2023-06-23 12:55:00|7929.1|7914.1|7924.6|7909.6|7929.1|7914.1|7924.1|7909.1|59
1687525200000|2023-06-23 13:00:00|7926.6|7911.6|7931.1|7916.1|7932.1|7917.1|7925.1|7910.1|34
1687525500000|2023-06-23 13:05:00|7930.6|7915.6|7927.1|7912.1|7932.6|7917.6|7924.6|7909.6|60
1687525800000|2023-06-23 13:10:00|7928.1|7913.1|7927.1|7912.1|7929.1|7914.1|7925.6|7910.6|23
1687526100000|2023-06-23 13:15:00|7927.6|7912.6|7931.1|7916.1|7931.1|7916.1|7925.1|7910.1|205
1687526400000|2023-06-23 13:20:00|7931.6|7916.6|7926.1|7911.1|7933.6|7918.6|7925.1|7910.1|52
1687526700000|2023-06-23 13:25:00|7925.6|7910.6|7922.6|7907.6|7926.1|7911.1|7921.1|7906.1|46
1687527000000|2023-06-23 13:30:00|7923.1|7908.1|7923.6|7908.6|7924.6|7909.6|7918.1|7903.1|210
1687527300000|2023-06-23 13:35:00|7923.1|7908.1|7934.1|7919.1|7937.1|7922.1|7919.1|7904.1|176
1687527600000|2023-06-23 13:40:00|7931.6|7916.6|7923.1|7908.1|7931.6|7916.6|7923.1|7908.1|87
1687527900000|2023-06-23 13:45:00|7929.6|7914.6|7911.1|7896.1|7932.1|7917.1|7910.1|7895.1|347
1687528200000|2023-06-23 13:50:00|7912.1|7897.1|7916.6|7901.6|7918.6|7903.6|7909.1|7894.1|263
1687528500000|2023-06-23 13:55:00|7917.1|7902.1|7911.6|7896.6|7919.1|7904.1|7911.6|7896.6|102
1687528800000|2023-06-23 14:00:00|7910.6|7895.6|7910.1|7895.1|7914.6|7899.6|7910.1|7895.1|116
1687529100000|2023-06-23 14:05:00|7910.6|7895.6|7903.1|7888.1|7910.6|7895.6|7898.1|7883.1|257
1687529400000|2023-06-23 14:10:00|7903.6|7888.6|7905.6|7890.6|7906.1|7891.1|7900.6|7885.6|152
1687529700000|2023-06-23 14:15:00|7898.6|7883.6|7900.6|7885.6|7903.1|7888.1|7898.1|7883.1|394
1687530000000|2023-06-23 14:20:00|7901.6|7886.6|7904.1|7889.1|7906.6|7891.6|7898.1|7883.1|141
1687530300000|2023-06-23 14:25:00|7904.6|7889.6|7900.6|7885.6|7907.6|7892.6|7899.1|7884.1|210
1687530600000|2023-06-23 14:30:00|7898.6|7883.6|7876.1|7861.1|7898.6|7883.6|7876.1|7861.1|418
1687530900000|2023-06-23 14:35:00|7876.6|7861.6|7875.6|7860.6|7883.6|7868.6|7872.1|7857.1|401
1687531200000|2023-06-23 14:40:00|7875.1|7860.1|7888.6|7873.6|7888.6|7873.6|7860.1|7845.1|310
1687531500000|2023-06-23 14:45:00|7887.6|7872.6|7901.1|7886.1|7911.6|7896.6|7887.6|7872.6|270
1687531800000|2023-06-23 14:50:00|7900.1|7885.1|7885.1|7870.1|7904.1|7889.1|7881.6|7866.6|172
1687532100000|2023-06-23 14:55:00|7885.6|7870.6|7880.1|7865.1|7888.1|7873.1|7879.1|7864.1|86
1687532400000|2023-06-23 15:00:00|7878.6|7863.6|7883.6|7868.6|7886.6|7871.6|7872.6|7857.6|112
1687532700000|2023-06-23 15:05:00|7883.1|7868.1|7888.1|7873.1|7891.6|7876.6|7878.6|7863.6|106
1687533000000|2023-06-23 15:10:00|7887.6|7872.6|7897.6|7882.6|7898.1|7883.1|7886.1|7871.1|130
1687533300000|2023-06-23 15:15:00|7896.6|7881.6|7900.6|7885.6|7902.1|7887.1|7891.1|7876.1|149
1687533600000|2023-06-23 15:20:00|7901.1|7886.1|7904.6|7889.6|7907.1|7892.1|7891.1|7876.1|201
1687533900000|2023-06-23 15:25:00|7905.6|7890.6|7906.1|7891.1|7936.6|7921.6|7905.1|7890.1|213
1687534200000|2023-06-23 15:30:00|7906.6|7891.6|7906.1|7891.1|7910.6|7895.6|7898.6|7883.6|97
1687534500000|2023-06-23 15:35:00|7905.6|7890.6|7910.6|7895.6|7916.1|7901.1|7900.1|7885.1|80
1687534800000|2023-06-23 15:40:00|7911.1|7896.1|7918.6|7903.6|7921.1|7906.1|7906.1|7891.1|96
1687535100000|2023-06-23 15:45:00|7919.6|7904.6|7909.1|7894.1|7922.1|7907.1|7909.1|7894.1|82
1687535400000|2023-06-23 15:50:00|7909.6|7894.6|7908.6|7893.6|7924.1|7909.1|7908.1|7893.1|137
1687535700000|2023-06-23 15:55:00|7909.1|7894.1|7890.6|7875.6|7910.6|7895.6|7883.6|7868.6|177
1687536000000|2023-06-23 16:00:00|7891.6|7876.6|7894.1|7879.1|7897.6|7882.6|7883.6|7868.6|66
1687536300000|2023-06-23 16:05:00|7893.6|7878.6|7891.1|7876.1|7896.6|7881.6|7885.1|7870.1|119
1687536600000|2023-06-23 16:10:00|7891.6|7876.6|7871.1|7856.1|7891.6|7876.6|7870.1|7855.1|97
1687536900000|2023-06-23 16:15:00|7872.1|7857.1|7868.6|7853.6|7876.1|7861.1|7868.1|7853.1|109
1687537200000|2023-06-23 16:20:00|7869.1|7854.1|7868.6|7853.6|7870.6|7855.6|7865.6|7850.6|121
1687537500000|2023-06-23 16:25:00|7869.1|7854.1|7840.6|7825.6|7869.6|7854.6|7838.1|7823.1|246
1687537800000|2023-06-23 16:30:00|7841.1|7826.1|7844.6|7829.6|7845.1|7830.1|7839.1|7824.1|185
1687538100000|2023-06-23 16:35:00|7844.1|7829.1|7858.6|7843.6|7858.6|7843.6|7844.1|7829.1|290
1687538400000|2023-06-23 16:40:00|7857.6|7842.6|7860.6|7845.6|7862.1|7847.1|7853.6|7838.6|134
1687538700000|2023-06-23 16:45:00|7862.1|7847.1|7858.6|7843.6|7862.1|7847.1|7854.6|7839.6|138
1687539000000|2023-06-23 16:50:00|7859.1|7844.1|7852.1|7837.1|7860.6|7845.6|7850.6|7835.6|166
1687539300000|2023-06-23 16:55:00|7852.6|7837.6|7839.6|7824.6|7855.1|7840.1|7839.6|7824.6|150
1687539600000|2023-06-23 17:00:00|7840.1|7825.1|7841.1|7826.1|7844.6|7829.6|7839.6|7824.6|127
1687539900000|2023-06-23 17:05:00|7841.6|7826.6|7842.1|7827.1|7846.1|7831.1|7841.6|7826.6|61
1687540200000|2023-06-23 17:10:00|7843.1|7828.1|7844.1|7829.1|7845.1|7830.1|7839.1|7824.1|86
1687540500000|2023-06-23 17:15:00|7844.6|7829.6|7839.6|7824.6|7849.1|7834.1|7839.6|7824.6|56
1687540800000|2023-06-23 17:20:00|7840.1|7825.1|7841.6|7826.6|7843.1|7828.1|7839.1|7824.1|264
1687541100000|2023-06-23 17:25:00|7842.1|7827.1|7841.1|7826.1|7843.1|7828.1|7839.6|7824.6|58
1687541400000|2023-06-23 17:30:00|7842.6|7827.6|7847.6|7832.6|7848.1|7833.1|7842.1|7827.1|90
1687541700000|2023-06-23 17:35:00|7847.1|7832.1|7830.6|7815.6|7849.1|7834.1|7828.1|7813.1|115
1687542000000|2023-06-23 17:40:00|7831.1|7816.1|7845.1|7830.1|7847.1|7832.1|7830.1|7815.1|142
1687542300000|2023-06-23 17:45:00|7845.6|7830.6|7856.6|7841.6|7861.1|7846.1|7841.6|7826.6|64
1687542600000|2023-06-23 17:50:00|7857.1|7842.1|7857.6|7842.6|7858.6|7843.6|7854.1|7839.1|53
1687542900000|2023-06-23 17:55:00|7858.1|7843.1|7865.6|7850.6|7866.1|7851.1|7854.1|7839.1|53
1687543200000|2023-06-23 18:00:00|7866.1|7851.1|7860.6|7845.6|7866.1|7851.1|7857.1|7842.1|176
1687543500000|2023-06-23 18:05:00|7863.6|7848.6|7872.6|7857.6|7874.6|7859.6|7860.1|7845.1|283
1687543800000|2023-06-23 18:10:00|7872.1|7857.1|7877.6|7862.6|7880.1|7865.1|7867.1|7852.1|490
1687544100000|2023-06-23 18:15:00|7876.1|7861.1|7868.6|7853.6|7876.1|7861.1|7855.1|7840.1|196
1687741200000|2023-06-26 01:00:00|7877.9|7852.9|7901|7886|7913.5|7898.5|7875.5|7850.6|160
1687741500000|2023-06-26 01:05:00|7901.4|7886.4|7916.9|7901.9|7916.9|7901.9|7899.5|7884.5|32
1687741800000|2023-06-26 01:10:00|7917|7902|7926.4|7911.4|7932.4|7917.4|7917|7902|42
1687742100000|2023-06-26 01:15:00|7926.9|7911.9|7931.4|7916.4|7934.9|7919.9|7924.4|7909.4|40
1687742400000|2023-06-26 01:20:00|7932.9|7917.9|7928.4|7913.4|7934.4|7919.4|7928.4|7913.4|35
1687742700000|2023-06-26 01:25:00|7928.9|7913.9|7933.4|7918.4|7934.4|7919.4|7928.9|7913.9|39
1687743000000|2023-06-26 01:30:00|7933.9|7918.9|7935.9|7920.9|7939.4|7924.4|7931.4|7916.4|41
1687743300000|2023-06-26 01:35:00|7936.9|7921.9|7938.9|7923.9|7938.9|7923.9|7936.4|7921.4|11
1687743600000|2023-06-26 01:40:00|7939.4|7924.4|7930.4|7915.4|7939.4|7924.4|7927.9|7912.9|20
1687743900000|2023-06-26 01:45:00|7929.9|7914.9|7926.9|7911.9|7929.9|7914.9|7925.9|7910.9|3
1687744200000|2023-06-26 01:50:00|7926.4|7911.4|7914.4|7899.4|7926.4|7911.4|7906.9|7891.9|29
1687744500000|2023-06-26 01:55:00|7915.4|7900.4|7912.9|7897.9|7915.4|7900.4|7911.4|7896.4|5
1687744800000|2023-06-26 02:00:00|7913.4|7898.4|7913.4|7898.4|7913.4|7898.4|7913.4|7898.4|0
1687745100000|2023-06-26 02:05:00|7911.5|7896.5|7913.4|7898.4|7913.4|7898.4|7909.9|7894.9|15
1687745400000|2023-06-26 02:10:00|7914.4|7899.4|7920.9|7905.9|7921.4|7906.4|7914.4|7899.4|10
1687745700000|2023-06-26 02:15:00|7921.4|7906.4|7910.4|7895.4|7922.9|7907.9|7909.9|7894.9|51
1687746000000|2023-06-26 02:20:00|7909.5|7894.5|7909|7894|7909.5|7894.5|7906.5|7891.5|22
1687746300000|2023-06-26 02:25:00|7909.5|7894.5|7912.9|7897.9|7912.9|7897.9|7909.5|7894.5|1
1687746600000|2023-06-26 02:30:00|7911.9|7896.9|7909|7894|7912.9|7897.9|7906.5|7891.5|40
1687746900000|2023-06-26 02:35:00|7909.4|7894.4|7895.5|7880.5|7910.9|7895.9|7895.5|7880.5|16
1687747200000|2023-06-26 02:40:00|7895|7880|7895.5|7880.5|7895.5|7880.5|7895|7880|2
1687747500000|2023-06-26 02:45:00|7895|7880|7888.5|7873.5|7895|7880|7887.5|7872.5|26
1687747800000|2023-06-26 02:50:00|7889|7874|7892.5|7877.5|7892.5|7877.5|7889|7874|13
1687748100000|2023-06-26 02:55:00|7893.5|7878.5|7894.5|7879.5|7897|7882|7893.5|7878.5|1
1687748400000|2023-06-26 03:00:00|7898|7883|7897.5|7882.5|7900|7885|7897.5|7882.5|8
1687748700000|2023-06-26 03:05:00|7894|7879|7893|7878|7894|7879|7893|7878|7
1687749000000|2023-06-26 03:10:00|7894.9|7879.9|7903|7888|7903|7888|7894.9|7879.9|9
1687749300000|2023-06-26 03:15:00|7903.5|7888.5|7896.5|7881.5|7903.5|7888.5|7895.5|7880.5|16
1687749600000|2023-06-26 03:20:00|7901|7886|7901|7886|7901.5|7886.5|7900.5|7885.5|5
1687749900000|2023-06-26 03:25:00|7900.5|7885.5|7896.5|7881.5|7900.5|7885.5|7896.5|7881.5|1
1687750200000|2023-06-26 03:30:00|7897.5|7882.5|7889|7874|7897.5|7882.5|7888|7873|5
1687750500000|2023-06-26 03:35:00|7892|7877|7892|7877|7892.5|7877.5|7891|7876|21
1687750800000|2023-06-26 03:40:00|7891|7876|7889|7874|7891|7876|7888|7873|0
1687751100000|2023-06-26 03:45:00|7889.5|7874.5|7889.5|7874.5|7889.5|7874.5|7889.5|7874.5|0
1687751400000|2023-06-26 03:50:00|7890|7875|7895.5|7880.5|7895.5|7880.5|7889.5|7874.5|6
1687751700000|2023-06-26 03:55:00|||||||||3
1687752000000|2023-06-26 04:00:00|7896.5|7881.5|7896.5|7881.5|7896.5|7881.5|7896.5|7881.5|1
1687752300000|2023-06-26 04:05:00|7894.5|7879.5|7895|7880|7895|7880|7893|7878|3
1687752600000|2023-06-26 04:10:00|7895.5|7880.5|7895|7880|7895.5|7880.5|7895|7880|1
1687752900000|2023-06-26 04:15:00|7895.5|7880.5|7895.5|7880.5|7895.5|7880.5|7895|7880|0
1687753200000|2023-06-26 04:20:00|7895|7880|7895|7880|7895.5|7880.5|7895|7880|0
1687753500000|2023-06-26 04:25:00|7895.5|7880.5|7893|7878|7895.5|7880.5|7893|7878|1
1687753800000|2023-06-26 04:30:00|7893.5|7878.5|7890.5|7875.5|7893.5|7878.5|7890.5|7875.5|0
1687754100000|2023-06-26 04:35:00|7891|7876|7893.5|7878.5|7893.5|7878.5|7891|7876|4
1687754400000|2023-06-26 04:40:00|7897|7882|7894.5|7879.5|7897.5|7882.5|7894|7879|18
1687754700000|2023-06-26 04:45:00|7897|7882|7896.5|7881.5|7897.5|7882.5|7896|7881|1
1687755000000|2023-06-26 04:50:00|7896|7881|7894.5|7879.5|7896.5|7881.5|7894.5|7879.5|1
1687755600000|2023-06-26 05:00:00|7894|7879|7893.5|7878.5|7894.5|7879.5|7893.5|7878.5|0
1687755900000|2023-06-26 05:05:00|7894|7879|7892.5|7877.5|7894|7879|7892.5|7877.5|0
1687756200000|2023-06-26 05:10:00|7893|7878|7893|7878|7893.5|7878.5|7892.5|7877.5|0
1687756500000|2023-06-26 05:15:00|7893.5|7878.5|7894|7879|7894.5|7879.5|7893|7878|0
1687756800000|2023-06-26 05:20:00|7894.5|7879.5|7895|7880|7895|7880|7894.5|7879.5|0
1687757100000|2023-06-26 05:25:00|7893.5|7878.5|7894|7879|7894|7879|7892.5|7877.5|1
1687757400000|2023-06-26 05:30:00|7893.5|7878.5|7894.5|7879.5|7895.5|7880.5|7893|7878|1
1687757700000|2023-06-26 05:35:00|7892.1|7877.1|7888|7873|7892.1|7877.1|7882.5|7867.5|32
1687758000000|2023-06-26 05:40:00|7886|7871|7882|7867|7887|7872|7882|7867|2
1687758300000|2023-06-26 05:45:00|7881.5|7866.5|7880|7865|7885.5|7870.5|7878|7863|28
1687758600000|2023-06-26 05:50:00|7881.5|7866.5|7886|7871|7886|7871|7880.5|7865.5|5
1687758900000|2023-06-26 05:55:00|7884|7869|7878.5|7863.5|7884|7869|7878.5|7863.5|5
1687759200000|2023-06-26 06:00:00|7877.1|7862.1|7884|7869|7884|7869|7877.1|7862.1|40
1687759500000|2023-06-26 06:05:00|7883.5|7868.5|7882.5|7867.5|7883.5|7868.5|7879|7864|10
1687759800000|2023-06-26 06:10:00|7882|7867|7878.5|7863.5|7883|7868|7877.1|7862.1|37
1687760100000|2023-06-26 06:15:00|7879|7864|7877|7862|7879.5|7864.5|7876.6|7861.6|19
1687760400000|2023-06-26 06:20:00|7877.5|7862.5|7879|7864|7879.5|7864.5|7877.5|7862.5|0
1687760700000|2023-06-26 06:25:00|7879.5|7864.5|7882.5|7867.5|7884.5|7869.5|7879.5|7864.5|4
1687761000000|2023-06-26 06:30:00|7881.6|7866.6|7886|7871|7886|7871|7880.6|7865.6|7
1687761300000|2023-06-26 06:35:00|7885.5|7870.5|7885.1|7870.1|7886.5|7871.5|7884.6|7869.6|4
1687761600000|2023-06-26 06:40:00|7884.6|7869.6|7886.5|7871.5|7889|7874|7884.1|7869.1|5
1687761900000|2023-06-26 06:45:00|7887|7872|7889|7874|7891|7876|7887|7872|5
1687762200000|2023-06-26 06:50:00|7887.5|7872.5|7887|7872|7887.5|7872.5|7887|7872|3
1687762500000|2023-06-26 06:55:00|7885.5|7870.5|7885.5|7870.5|7885.5|7870.5|7885.5|7870.5|3
1687762800000|2023-06-26 07:00:00|7886|7871|7888.5|7873.5|7888.5|7873.5|7884.5|7869.5|4
1687763100000|2023-06-26 07:05:00|7888.5|7873.5|7884.5|7869.5|7889|7874|7879.5|7864.5|19
1687763400000|2023-06-26 07:10:00|7883.5|7868.5|7877|7862|7885.5|7870.5|7877|7862|14
1687763700000|2023-06-26 07:15:00|7878|7863|7861|7846|7878.5|7863.5|7861|7846|93
1687764000000|2023-06-26 07:20:00|7861.5|7846.5|7862.5|7847.5|7866|7851|7861.5|7846.5|11
1687764300000|2023-06-26 07:25:00|7863|7848|7864|7849|7864|7849|7862|7847|1
1687764600000|2023-06-26 07:30:00|7872|7857|7869.5|7854.5|7874.9|7859.9|7869|7854|71
1687764900000|2023-06-26 07:35:00|7869|7854|7861.5|7846.5|7869|7854|7860.5|7845.5|15
1687765200000|2023-06-26 07:40:00|7862.4|7847.4|7870|7855|7870|7855|7862.4|7847.4|7
1687765500000|2023-06-26 07:45:00|7872.9|7857.9|7878|7863|7880|7865|7871.5|7856.5|46
1687765800000|2023-06-26 07:50:00|7878.5|7863.5|7876.4|7861.4|7881|7866|7870|7855|12
1687766100000|2023-06-26 07:55:00|7876.9|7861.9|7875.4|7860.4|7876.9|7861.9|7875.4|7860.4|3
1687766400000|2023-06-26 08:00:00|7872|7857|7864|7849|7872|7857|7864|7849|4
1687766700000|2023-06-26 08:05:00|7864.5|7849.5|7865|7850|7867|7852|7864|7849|10
1687767000000|2023-06-26 08:10:00|7864.5|7849.5|7864|7849|7868|7853|7863.5|7848.5|11
1687767300000|2023-06-26 08:15:00|7865|7850|7863|7848|7869|7854|7863|7848|12
1687767600000|2023-06-26 08:20:00|7862.5|7847.5|7862.5|7847.5|7865|7850|7862|7847|2
1687767900000|2023-06-26 08:25:00|7861|7846|7861.5|7846.5|7864|7849|7857.4|7842.4|84
1687768200000|2023-06-26 08:30:00|7861|7846|7867|7852|7867|7852|7861|7846|4
1687768500000|2023-06-26 08:35:00|7866.5|7851.5|7865|7850|7872|7857|7863.5|7848.5|26
1687768800000|2023-06-26 08:40:00|7865.5|7850.5|7850|7835|7865.5|7850.5|7850|7835|106
1687769100000|2023-06-26 08:45:00|7851.5|7836.5|7846|7831|7852|7837|7846|7831|22
1687769400000|2023-06-26 08:50:00|7848.5|7833.5|7847|7832|7848.5|7833.5|7846|7831|8
1687769700000|2023-06-26 08:55:00|7846|7831|7846|7831|7849.5|7834.5|7846|7831|8
1687770000000|2023-06-26 09:00:00|7849|7834|7847.5|7832.5|7849.5|7834.5|7845.5|7830.5|10
1687770300000|2023-06-26 09:05:00|7848|7833|7841.4|7826.4|7849|7834|7841.4|7826.4|22
1687770600000|2023-06-26 09:10:00|7841|7826|7841.4|7826.4|7845.9|7830.9|7838.9|7823.9|44
1687770900000|2023-06-26 09:15:00|7841.9|7826.9|7839|7824|7844|7829|7839|7824|5
1687771200000|2023-06-26 09:20:00|7838.9|7823.9|7839.5|7824.5|7840.5|7825.5|7838.5|7823.5|57
1687771500000|2023-06-26 09:25:00|7839|7824|7830.4|7815.4|7839|7824|7828.9|7813.9|83
1687771800000|2023-06-26 09:30:00|7832.9|7817.9|7839.5|7824.5|7839.5|7824.5|7832.9|7817.9|6
1687772100000|2023-06-26 09:35:00|7839|7824|7840|7825|7843|7828|7838.5|7823.5|6
1687772400000|2023-06-26 09:40:00|7841|7826|7843|7828|7845|7830|7841|7826|12
1687772700000|2023-06-26 09:45:00|7842.5|7827.5|7840|7825|7845|7830|7840|7825|3
1687773000000|2023-06-26 09:50:00|7843|7828|7841|7826|7843|7828|7840|7825|3
1687773300000|2023-06-26 09:55:00|7840.5|7825.5|7840.5|7825.5|7840.5|7825.5|7840.5|7825.5|0
1687773600000|2023-06-26 10:00:00|7844.5|7829.5|7845.5|7830.5|7847.5|7832.5|7840|7825|5
1687773900000|2023-06-26 10:05:00|7846.5|7831.5|7846.9|7831.9|7846.9|7831.9|7839|7824|11
1687774200000|2023-06-26 10:10:00|7847|7832|7851|7836|7864|7849|7846.5|7831.5|73
1687774500000|2023-06-26 10:15:00|7846|7831|7835|7820|7846|7831|7834.5|7819.5|7
1687774800000|2023-06-26 10:20:00|7834|7819|7830.5|7815.5|7835|7820|7829.5|7814.5|30
1687775100000|2023-06-26 10:25:00|7833|7818|7840.5|7825.5|7840.5|7825.5|7831.5|7816.5|11
1687775400000|2023-06-26 10:30:00|7841|7826|7837.5|7822.5|7842|7827|7836.5|7821.5|4
1687775700000|2023-06-26 10:35:00|7837|7822|7845|7830|7845.5|7830.5|7837|7822|6
1687776000000|2023-06-26 10:40:00|7845.5|7830.5|7853|7838|7853|7838|7843.9|7828.9|4
1687776300000|2023-06-26 10:45:00|7850.5|7835.5|7850|7835|7853|7838|7849|7834|33
1687776600000|2023-06-26 10:50:00|7847.5|7832.5|7843.5|7828.5|7849.9|7834.9|7843|7828|16
1687776900000|2023-06-26 10:55:00|7842.5|7827.5|7839.5|7824.5|7842.5|7827.5|7839.5|7824.5|2
1687777200000|2023-06-26 11:00:00|7840|7825|7838|7823|7840.5|7825.5|7838|7823|1
1687777500000|2023-06-26 11:05:00|7839|7824|7839.5|7824.5|7843|7828|7837.5|7822.5|14
1687777800000|2023-06-26 11:10:00|7839|7824|7835.5|7820.5|7839.5|7824.5|7835.5|7820.5|4
1687778100000|2023-06-26 11:15:00|7835|7820|7838|7823|7844|7829|7835|7820|105
1687778400000|2023-06-26 11:20:00|7839.5|7824.5|7833.5|7818.5|7840|7825|7833.5|7818.5|12
1687778700000|2023-06-26 11:25:00|7831.5|7816.5|7833.5|7818.5|7834.9|7819.9|7831.5|7816.5|10
1687779000000|2023-06-26 11:30:00|7834.5|7819.5|7836|7821|7839|7824|7834.5|7819.5|7
1687779300000|2023-06-26 11:35:00|7836.5|7821.5|7835.5|7820.5|7838.5|7823.5|7835.5|7820.5|2
1687779600000|2023-06-26 11:40:00|7838|7823|7837.5|7822.5|7839|7824|7834.5|7819.5|8
1687779900000|2023-06-26 11:45:00|7837|7822|7838.5|7823.5|7840|7825|7837|7822|2
1687780200000|2023-06-26 11:50:00|7839.5|7824.5|7840|7825|7842|7827|7838|7823|6
1687780500000|2023-06-26 11:55:00|7839.5|7824.5|7838|7823|7841.5|7826.5|7838|7823|9
1687780800000|2023-06-26 12:00:00|7838.5|7823.5|7830.6|7815.6|7839|7824|7827|7812|68
1687781100000|2023-06-26 12:05:00|7830.1|7815.1|7824.6|7809.6|7831.6|7816.6|7824.6|7809.6|77
1687781400000|2023-06-26 12:10:00|7818.6|7803.6|7823.1|7808.1|7824.1|7809.1|7818.6|7803.6|172
1687781700000|2023-06-26 12:15:00|7823.6|7808.6|7824|7809|7828.6|7813.6|7821|7806|87
1687782000000|2023-06-26 12:20:00|7823|7808|7831.5|7816.5|7837.5|7822.5|7822|7807|82
1687782300000|2023-06-26 12:25:00|7831|7816|7828.5|7813.5|7831.5|7816.5|7825|7810|58
1687782600000|2023-06-26 12:30:00|7828|7813|7825.6|7810.6|7830|7815|7824.6|7809.6|36
1687782900000|2023-06-26 12:35:00|7825.1|7810.1|7826.1|7811.1|7826.1|7811.1|7823.6|7808.6|30
1687783200000|2023-06-26 12:40:00|7825.6|7810.6|7825|7810|7825.6|7810.6|7824.6|7809.6|25
1687783500000|2023-06-26 12:45:00|7825.1|7810.1|7823.5|7808.5|7825.1|7810.1|7823.5|7808.5|24
1687783800000|2023-06-26 12:50:00|7821.5|7806.5|7820.5|7805.5|7821.5|7806.5|7814|7799|124
1687784100000|2023-06-26 12:55:00|7821.5|7806.5|7832.5|7817.5|7833.5|7818.5|7821|7806|35
1687784400000|2023-06-26 13:00:00|7832|7817|7829.5|7814.5|7838|7823|7822|7807|82
1687784700000|2023-06-26 13:05:00|7840.5|7825.5|7834.5|7819.5|7841|7826|7833|7818|103
1687785000000|2023-06-26 13:10:00|7835|7820|7831.5|7816.5|7836.9|7821.9|7830.5|7815.5|56
1687785300000|2023-06-26 13:15:00|7833|7818|7827.9|7812.9|7833.5|7818.5|7826.4|7811.4|43
1687785600000|2023-06-26 13:20:00|7828.4|7813.4|7833.9|7818.9|7838.4|7823.4|7827.9|7812.9|74
1687785900000|2023-06-26 13:25:00|7831.9|7816.9|7835.9|7820.9|7836.9|7821.9|7829.9|7814.9|65
1687786200000|2023-06-26 13:30:00|7836.4|7821.4|7838.9|7823.9|7839.9|7824.9|7829.4|7814.4|131
1687786500000|2023-06-26 13:35:00|7838.4|7823.4|7830|7815|7838.9|7823.9|7827|7812|96
1687786800000|2023-06-26 13:40:00|7829.5|7814.5|7837.9|7822.9|7838.9|7823.9|7826.4|7811.4|172
1687787100000|2023-06-26 13:45:00|7838.4|7823.4|7840.9|7825.9|7841.4|7826.4|7826.4|7811.4|127
1687787400000|2023-06-26 13:50:00|7841.9|7826.9|7839.9|7824.9|7847.9|7832.9|7839.9|7824.9|144
1687787700000|2023-06-26 13:55:00|7840.4|7825.4|7828.9|7813.9|7843.9|7828.9|7828.9|7813.9|110
1687788000000|2023-06-26 14:00:00|7828.4|7813.4|7827.9|7812.9|7831.4|7816.4|7823.4|7808.4|195
1687788300000|2023-06-26 14:05:00|7828.9|7813.9|7819|7804|7828.9|7813.9|7818.5|7803.5|159
1687788600000|2023-06-26 14:10:00|7820|7805|7822|7807|7829|7814|7819|7804|136
1687788900000|2023-06-26 14:15:00|7821.5|7806.5|7822.5|7807.5|7833.5|7818.5|7819.5|7804.5|123
1687789200000|2023-06-26 14:20:00|7822|7807|7813.6|7798.6|7822.5|7807.5|7813.6|7798.6|360
1687789500000|2023-06-26 14:25:00|7812.1|7797.1|7810.1|7795.1|7814.6|7799.6|7809.6|7794.6|190
1687789800000|2023-06-26 14:30:00|7810.6|7795.6|7792|7777|7810.6|7795.6|7783.5|7768.5|741
1687790100000|2023-06-26 14:35:00|7792.5|7777.5|7828.5|7813.5|7845.4|7830.4|7791.5|7776.5|290
1687790400000|2023-06-26 14:40:00|7827.5|7812.5|7799.5|7784.5|7827.5|7812.5|7793|7778|110
1687790700000|2023-06-26 14:45:00|7799|7784|7794|7779|7801.5|7786.5|7793.5|7778.5|131
1687791000000|2023-06-26 14:50:00|7793.5|7778.5|7779|7764|7805|7790|7779|7764|164
1687791300000|2023-06-26 14:55:00|7776.5|7761.5|7773.5|7758.5|7783|7768|7768.5|7753.5|285
1687791600000|2023-06-26 15:00:00|7773.6|7758.6|7783.5|7768.5|7785.5|7770.5|7769.5|7754.5|237
1687791900000|2023-06-26 15:05:00|7787|7772|7769.5|7754.5|7787|7772|7769.5|7754.5|291
1687792200000|2023-06-26 15:10:00|7770.5|7755.5|7779.5|7764.5|7785.5|7770.5|7769.5|7754.5|126
1687792500000|2023-06-26 15:15:00|7779|7764|7767.5|7752.5|7779.5|7764.5|7764.1|7749.1|179
1687792800000|2023-06-26 15:20:00|7766.5|7751.5|7764.6|7749.6|7769.1|7754.1|7760.1|7745.1|338
1687793100000|2023-06-26 15:25:00|7764.1|7749.1|7769.1|7754.1|7771.6|7756.6|7763.1|7748.1|160
1687793400000|2023-06-26 15:30:00|7769.6|7754.6|7774.1|7759.1|7774.1|7759.1|7768.6|7753.6|84
1687793700000|2023-06-26 15:35:00|7774.6|7759.6|7795.1|7780.1|7799.5|7784.5|7774.1|7759.1|171
1687794000000|2023-06-26 15:40:00|7795.6|7780.6|7783.2|7768.2|7803.5|7788.5|7782.7|7767.7|113
1687794300000|2023-06-26 15:45:00|7782.7|7767.7|7792.1|7777.1|7792.7|7777.7|7782.2|7767.2|108
1687794600000|2023-06-26 15:50:00|7792.2|7777.2|7781.1|7766.1|7795.5|7780.5|7779.2|7764.2|68
1687794900000|2023-06-26 15:55:00|7779.2|7764.2|7789.6|7774.6|7791.1|7776.1|7778.6|7763.6|104
1687795200000|2023-06-26 16:00:00|7791.1|7776.1|7793.1|7778.1|7800.5|7785.5|7790.6|7775.6|104
1687795500000|2023-06-26 16:05:00|7792.1|7777.1|7791.6|7776.6|7797.1|7782.1|7791.1|7776.1|114
1687795800000|2023-06-26 16:10:00|7791.1|7776.1|7789.1|7774.1|7796.1|7781.1|7789.1|7774.1|95
1687796100000|2023-06-26 16:15:00|7788.6|7773.6|7792.1|7777.1|7792.6|7777.6|7780.6|7765.6|113
1687796400000|2023-06-26 16:20:00|7792.6|7777.6|7789.1|7774.1|7794.5|7779.5|7787.1|7772.1|77
1687796700000|2023-06-26 16:25:00|7788.6|7773.6|7783.6|7768.6|7791.6|7776.6|7781.1|7766.1|97
1687797000000|2023-06-26 16:30:00|7784|7769|7785.1|7770.1|7788.5|7773.5|7780.6|7765.6|78
1687797300000|2023-06-26 16:35:00|7785.6|7770.6|7783.1|7768.1|7789.5|7774.5|7780.1|7765.1|96
1687797600000|2023-06-26 16:40:00|7783|7768|7786.5|7771.5|7792|7777|7781.5|7766.5|162
1687797900000|2023-06-26 16:45:00|7785.5|7770.5|7785.6|7770.6|7789|7774|7783.5|7768.5|106
1687798200000|2023-06-26 16:50:00|7783.1|7768.1|7783.6|7768.6|7787.6|7772.6|7782.6|7767.6|86
1687798500000|2023-06-26 16:55:00|7784.6|7769.6|7788|7773|7792.5|7777.5|7784.6|7769.6|64
1687798800000|2023-06-26 17:00:00|7787.5|7772.5|7784.5|7769.5|7790.5|7775.5|7784.5|7769.5|80
1687799100000|2023-06-26 17:05:00|7784|7769|7786.5|7771.5|7790|7775|7784|7769|61
1687799400000|2023-06-26 17:10:00|7787|7772|7794.5|7779.5|7794.5|7779.5|7786.5|7771.5|80
1687799700000|2023-06-26 17:15:00|7793.5|7778.5|7793.5|7778.5|7794.5|7779.5|7788.1|7773.1|79
1687800000000|2023-06-26 17:20:00|7794|7779|7788.5|7773.5|7796.5|7781.5|7788|7773|105
1687800300000|2023-06-26 17:25:00|7789|7774|7794|7779|7796.4|7781.4|7788.5|7773.5|110
1687800600000|2023-06-26 17:30:00|7794.4|7779.4|7788.5|7773.5|7797.4|7782.4|7788.5|7773.5|94
1687800900000|2023-06-26 17:35:00|7789.5|7774.5|7791|7776|7793|7778|7789.5|7774.5|92
1687801200000|2023-06-26 17:40:00|7791.5|7776.5|7789.1|7774.1|7794.5|7779.5|7789.1|7774.1|83
1687801500000|2023-06-26 17:45:00|7790.5|7775.5|7788.6|7773.6|7791.5|7776.5|7786.1|7771.1|86
1687801800000|2023-06-26 17:50:00|7788.5|7773.5|7787.1|7772.1|7789.6|7774.6|7785.6|7770.6|98
1687802100000|2023-06-26 17:55:00|7787.6|7772.6|7788.5|7773.5|7796|7781|7786.6|7771.6|100
1687802400000|2023-06-26 18:00:00|7789.5|7774.5|7793.5|7778.5|7796|7781|7788.5|7773.5|111
1687802700000|2023-06-26 18:05:00|7793|7778|7794|7779|7805.5|7790.5|7790.5|7775.5|164
1687803000000|2023-06-26 18:10:00|7793|7778|7795.4|7780.4|7798.5|7783.5|7789.5|7774.5|471
1687803300000|2023-06-26 18:15:00|7794.9|7779.9|7799.3|7784.3|7799.3|7784.3|7790|7775|212
1687803600000|2023-06-26 18:20:00|7799.5|7784.5|7799.5|7784.5|7799.5|7784.5|7799.5|7784.5|0
1687827600000|2023-06-27 01:00:00|7790.5|7775.5|7778|7763|7791.9|7776.9|7778|7763|69
1687827900000|2023-06-27 01:05:00|7777.5|7762.5|7780.5|7765.5|7780.5|7765.5|7776|7761|6
1687828200000|2023-06-27 01:10:00|7780|7765|7766|7751|7780|7765|7766|7751|33
1687828500000|2023-06-27 01:15:00|7765.5|7750.5|7766|7751|7767|7752|7763.5|7748.5|15
1687828800000|2023-06-27 01:20:00|7764.1|7749.1|7768.1|7753.1|7771.6|7756.6|7761.5|7746.5|80
1687829100000|2023-06-27 01:25:00|7769.1|7754.1|7783|7768|7785|7770|7768.1|7753.1|23
1687829400000|2023-06-27 01:30:00|7786.5|7771.5|7788|7773|7796.4|7781.4|7782.5|7767.5|57
1687829700000|2023-06-27 01:35:00|7789|7774|7789|7774|7789.5|7774.5|7787|7772|3
1687830000000|2023-06-27 01:40:00|7788|7773|7789.5|7774.5|7789.5|7774.5|7787.5|7772.5|2
1687830300000|2023-06-27 01:45:00|7787.5|7772.5|7793|7778|7794|7779|7787.5|7772.5|3
1687830600000|2023-06-27 01:50:00|7790.5|7775.5|7791.5|7776.5|7791.5|7776.5|7788.5|7773.5|4
1687830900000|2023-06-27 01:55:00|7792.5|7777.5|7798|7783|7798.5|7783.5|7792|7777|6
1687831200000|2023-06-27 02:00:00|7794|7779|7787|7772|7794|7779|7786.5|7771.5|16
1687831500000|2023-06-27 02:05:00|7788|7773|7788|7773|7790|7775|7787|7772|2
1687831800000|2023-06-27 02:10:00|7789|7774|7789|7774|7790.5|7775.5|7787|7772|5
1687832100000|2023-06-27 02:15:00|7788|7773|7790|7775|7790|7775|7788|7773|1
1687832400000|2023-06-27 02:20:00|7789.5|7774.5|7789.5|7774.5|7789.5|7774.5|7789.5|7774.5|1
1687832700000|2023-06-27 02:25:00|7790|7775|7789|7774|7791.5|7776.5|7789|7774|2
1687833000000|2023-06-27 02:30:00|7788.5|7773.5|7785.5|7770.5|7788.5|7773.5|7784|7769|43
1687833300000|2023-06-27 02:35:00|7785|7770|7789.5|7774.5|7789.5|7774.5|7784.5|7769.5|2
1687833600000|2023-06-27 02:40:00|7790|7775|7792|7777|7792.4|7777.4|7790|7775|6
1687833900000|2023-06-27 02:45:00|7792.4|7777.4|7790.9|7775.9|7798.5|7783.5|7790.9|7775.9|7
1687834200000|2023-06-27 02:50:00|7790.4|7775.4|7792|7777|7792|7777|7790.4|7775.4|5
1687834500000|2023-06-27 02:55:00|7791.5|7776.5|7792|7777|7792|7777|7791.5|7776.5|2
1687834800000|2023-06-27 03:00:00|7791.5|7776.5|7792|7777|7794.4|7779.4|7791.5|7776.5|7
1687835100000|2023-06-27 03:05:00|7793.9|7778.9|7793|7778|7798.9|7783.9|7793|7778|20
1687835400000|2023-06-27 03:10:00|7792.5|7777.5|7794|7779|7794.5|7779.5|7792|7777|1
1687835700000|2023-06-27 03:15:00|7794.5|7779.5|7795.9|7780.9|7795.9|7780.9|7792|7777|12
1687836000000|2023-06-27 03:20:00|7796.4|7781.4|7792.9|7777.9|7797.9|7782.9|7792.9|7777.9|43
1687836300000|2023-06-27 03:25:00|7786.9|7771.9|7791.9|7776.9|7791.9|7776.9|7784.9|7769.9|28
1687836600000|2023-06-27 03:30:00|7790.9|7775.9|7788.4|7773.4|7790.9|7775.9|7788.4|7773.4|0
1687836900000|2023-06-27 03:35:00|7787.9|7772.9|7785.4|7770.4|7787.9|7772.9|7784.4|7769.4|4
1687837200000|2023-06-27 03:40:00|7784.9|7769.9|7786.4|7771.4|7786.4|7771.4|7784.9|7769.9|2
1687837500000|2023-06-27 03:45:00|7786.9|7771.9|7789.4|7774.4|7790.9|7775.9|7786.9|7771.9|2
1687837800000|2023-06-27 03:50:00|7789.9|7774.9|7785.9|7770.9|7790.9|7775.9|7785.4|7770.4|27
1687838100000|2023-06-27 03:55:00|7788.9|7773.9|7789.9|7774.9|7790.4|7775.4|7788.4|7773.4|3
1687838400000|2023-06-27 04:00:00|7790.4|7775.4|7789.9|7774.9|7790.4|7775.4|7789.9|7774.9|0
1687838700000|2023-06-27 04:05:00|7790.9|7775.9|7790.9|7775.9|7790.9|7775.9|7789.9|7774.9|1
1687839000000|2023-06-27 04:10:00|7790.4|7775.4|7790.9|7775.9|7790.9|7775.9|7789.9|7774.9|0
1687839600000|2023-06-27 04:20:00|7789.9|7774.9|7794.9|7779.9|7794.9|7779.9|7789.9|7774.9|9
1687839900000|2023-06-27 04:25:00|7795.9|7780.9|7795.9|7780.9|7795.9|7780.9|7795.9|7780.9|2
1687840200000|2023-06-27 04:30:00|7796|7781|7792|7777|7797.9|7782.9|7791|7776|4
1687840500000|2023-06-27 04:35:00|7791.5|7776.5|7792|7777|7792|7777|7791|7776|0
1687840800000|2023-06-27 04:40:00|7792.5|7777.5|7792.5|7777.5|7792.5|7777.5|7792.5|7777.5|0
1687841100000|2023-06-27 04:45:00|7792|7777|7791|7776|7792|7777|7791|7776|0
1687841400000|2023-06-27 04:50:00|7790.4|7775.4|7790|7775|7791|7776|7790|7775|1
1687841700000|2023-06-27 04:55:00|7790.4|7775.4|7790.9|7775.9|7790.9|7775.9|7790|7775|3
1687842000000|2023-06-27 05:00:00|7790.5|7775.5|7790|7775|7790.9|7775.9|7789.9|7774.9|6
1687842300000|2023-06-27 05:05:00|7790.4|7775.4|7790.9|7775.9|7790.9|7775.9|7790|7775|0
1687842600000|2023-06-27 05:10:00|7791|7776|7791.9|7776.9|7791.9|7776.9|7790.9|7775.9|1
1687842900000|2023-06-27 05:15:00|7790|7775|7790.5|7775.5|7790.5|7775.5|7789.9|7774.9|8
1687843500000|2023-06-27 05:25:00|7790.4|7775.4|7790.5|7775.5|7790.5|7775.5|7790.4|7775.4|0
1687843800000|2023-06-27 05:30:00|7789.9|7774.9|7790|7775|7790.5|7775.5|7789.9|7774.9|3
1687844100000|2023-06-27 05:35:00|7790.4|7775.4|7798.9|7783.9|7800.9|7785.9|7790.4|7775.4|26
1687844400000|2023-06-27 05:40:00|7796.9|7781.9|7797.5|7782.5|7799|7784|7792.5|7777.5|30
1687844700000|2023-06-27 05:45:00|7794|7779|7791.9|7776.9|7797|7782|7791|7776|5
1687845000000|2023-06-27 05:50:00|7793|7778|7793|7778|7793|7778|7793|7778|1
1687845300000|2023-06-27 05:55:00|7792.5|7777.5|7799.5|7784.5|7799.5|7784.5|7792.5|7777.5|5
1687845600000|2023-06-27 06:00:00|7800.4|7785.4|7821|7806|7823|7808|7800.4|7785.4|95
1687845900000|2023-06-27 06:05:00|7820|7805|7826.4|7811.4|7830.4|7815.4|7820|7805|22
1687846200000|2023-06-27 06:10:00|7826.5|7811.5|7854.5|7839.5|7855|7840|7826.5|7811.5|96
1687846500000|2023-06-27 06:15:00|7855|7840|7866.5|7851.5|7870|7855|7852.5|7837.5|81
1687846800000|2023-06-27 06:20:00|7865.5|7850.5|7864|7849|7867.4|7852.4|7864|7849|4
1687847100000|2023-06-27 06:25:00|7863|7848|7853.5|7828.5|7863|7848|7850.9|7828.5|7
1687847400000|2023-06-27 06:30:00|7850.5|7835.5|7854|7839|7854|7839|7846.5|7828.5|4
1687847700000|2023-06-27 06:35:00|7853.8|7838.8|7840.9|7825.9|7853.8|7838.8|7840.4|7825.4|3
1687848000000|2023-06-27 06:40:00|7841|7826|7838|7823|7841.5|7826.5|7837.9|7822.9|0
1687848300000|2023-06-27 06:45:00|7833.5|7818.5|7833|7818|7833.5|7818.5|7830.5|7815.5|2
1687848600000|2023-06-27 06:50:00|7832.5|7817.5|7841|7826|7841.5|7826.5|7831.5|7816.5|10
1687848900000|2023-06-27 06:55:00|7838.5|7823.5|7830.4|7815.4|7838.5|7823.5|7829.4|7814.4|10
1687849200000|2023-06-27 07:00:00|7829.9|7814.9|7832.5|7817.5|7833|7818|7829.4|7814.4|3
1687849500000|2023-06-27 07:05:00|7832|7817|7828|7813|7832|7817|7828|7813|3
1687849800000|2023-06-27 07:10:00|7827.5|7812.5|7832.5|7817.5|7832.5|7817.5|7827|7812|8
1687850100000|2023-06-27 07:15:00|7836|7821|7835|7820|7841.4|7826.4|7835|7820|7
1687850400000|2023-06-27 07:20:00|7833|7818|7835|7820|7835|7820|7829.5|7814.5|1
1687850700000|2023-06-27 07:25:00|7834.9|7819.9|7831.4|7816.4|7834.9|7819.9|7831.4|7816.4|0
1687851000000|2023-06-27 07:30:00|7830.9|7815.9|7836.9|7821.9|7836.9|7821.9|7826.9|7811.9|36
1687851300000|2023-06-27 07:35:00|7836.4|7821.4|7837.9|7822.9|7838.9|7823.9|7833.9|7818.9|9
1687851600000|2023-06-27 07:40:00|7837.4|7822.4|7834.9|7819.9|7840.4|7825.4|7834.9|7819.9|11
1687851900000|2023-06-27 07:45:00|7834.4|7819.4|7835.3|7820.3|7839.9|7824.9|7833.9|7818.9|28
1687852200000|2023-06-27 07:50:00|7834.8|7819.8|7829.4|7814.4|7834.8|7819.8|7825.9|7810.9|12
1687852500000|2023-06-27 07:55:00|7828.9|7813.9|7831.4|7816.4|7835.9|7820.9|7825.9|7810.9|66
1687852800000|2023-06-27 08:00:00|7830.9|7815.9|7826.4|7811.4|7830.9|7815.9|7825.9|7810.9|6
1687853100000|2023-06-27 08:05:00|7825.4|7810.4|7829.9|7814.9|7831.4|7816.4|7820.9|7805.9|30
1687853400000|2023-06-27 08:10:00|7830.9|7815.9|7830.9|7815.9|7832.4|7817.4|7830.4|7815.4|1
1687853700000|2023-06-27 08:15:00|7838.3|7823.3|7826.4|7811.4|7838.9|7823.9|7823.9|7808.9|29
1687854000000|2023-06-27 08:20:00|7825.9|7810.9|7824.4|7809.4|7825.9|7810.9|7822.9|7807.9|3
1687854300000|2023-06-27 08:25:00|7823.4|7808.4|7824.4|7809.4|7825.9|7810.9|7823.4|7808.4|3
1687854600000|2023-06-27 08:30:00|7824.9|7809.9|7821.9|7806.9|7824.9|7809.9|7820.9|7805.9|7
1687854900000|2023-06-27 08:35:00|7821.4|7806.4|7812.9|7797.9|7821.4|7806.4|7810.4|7795.4|69
1687855200000|2023-06-27 08:40:00|7812.4|7797.4|7798.4|7783.4|7812.4|7797.4|7798.4|7783.4|70
1687855500000|2023-06-27 08:45:00|7798.9|7783.9|7798.9|7783.9|7801.9|7786.9|7797.4|7782.4|27
1687855800000|2023-06-27 08:50:00|7796.9|7781.9|7794.4|7779.4|7797.4|7782.4|7793.4|7778.4|57
1687856100000|2023-06-27 08:55:00|7793.9|7778.9|7791.9|7776.9|7794.4|7779.4|7791.9|7776.9|29
1687856400000|2023-06-27 09:00:00|7790.4|7775.4|7779.4|7764.4|7794.3|7779.3|7777.4|7762.4|80
1687856700000|2023-06-27 09:05:00|7779.9|7764.9|7778.9|7763.9|7779.9|7764.9|7778.4|7763.4|19
1687857000000|2023-06-27 09:10:00|7777.4|7762.4|7776.4|7761.4|7778.4|7763.4|7774.4|7759.4|19
1687857300000|2023-06-27 09:15:00|7775.9|7760.9|7775.4|7760.4|7779.9|7764.9|7775.4|7760.4|15
1687857600000|2023-06-27 09:20:00|7775.9|7760.9|7776.9|7761.9|7779.4|7764.4|7775.4|7760.4|12
1687857900000|2023-06-27 09:25:00|7775.9|7760.9|7775.4|7760.4|7776.4|7761.4|7775.4|7760.4|18
1687858200000|2023-06-27 09:30:00|7774.9|7759.9|7777.9|7762.9|7779.9|7764.9|7774.9|7759.9|9
1687858500000|2023-06-27 09:35:00|7776.9|7761.9|7776.4|7761.4|7778.9|7763.9|7775.9|7760.9|9
1687858800000|2023-06-27 09:40:00|7776.5|7761.5|7776.4|7761.4|7777.9|7762.9|7775.9|7760.9|7
1687859100000|2023-06-27 09:45:00|7775.9|7760.9|7771.4|7756.4|7775.9|7760.9|7770.5|7755.5|17
1687859400000|2023-06-27 09:50:00|7771.9|7756.9|7769.4|7754.4|7772.4|7757.4|7769.4|7754.4|5
1687859700000|2023-06-27 09:55:00|7769|7754|7768.9|7753.9|7770.4|7755.4|7765.9|7750.9|30
1687860000000|2023-06-27 10:00:00|7769.4|7754.4|7766.9|7751.9|7769.9|7754.9|7766.4|7751.4|27
1687860300000|2023-06-27 10:05:00|7767.4|7752.4|7767.9|7752.9|7771.5|7756.5|7766.4|7751.4|13
1687860600000|2023-06-27 10:10:00|7766.4|7751.4|7767.4|7752.4|7767.9|7752.9|7765.4|7750.4|13
1687860900000|2023-06-27 10:15:00|7767.9|7752.9|7769.4|7754.4|7771.4|7756.4|7766.4|7751.4|14
1687861200000|2023-06-27 10:20:00|7768.4|7753.4|7770.8|7755.8|7771.3|7756.3|7766.9|7751.9|27
1687861500000|2023-06-27 10:25:00|7770.3|7755.3|7770.8|7755.8|7770.8|7755.8|7770.3|7755.3|0
1687861800000|2023-06-27 10:30:00|7771.3|7756.3|7778.3|7763.3|7780.3|7765.3|7770.3|7755.3|29
1687862100000|2023-06-27 10:35:00|7777.9|7762.9|7783.4|7768.4|7783.4|7768.4|7777.8|7762.8|16
1687862400000|2023-06-27 10:40:00|7782.9|7767.9|7781.9|7766.9|7783.4|7768.4|7778.4|7763.4|9
1687862700000|2023-06-27 10:45:00|7780.9|7765.9|7779.4|7764.4|7780.9|7765.9|7779.4|7764.4|1
1687863000000|2023-06-27 10:50:00|7778.4|7763.4|7782.4|7767.4|7782.4|7767.4|7774.4|7759.4|9
1687863300000|2023-06-27 10:55:00|7782.9|7767.9|7785.4|7770.4|7786.4|7771.4|7782.9|7767.9|24
1687863600000|2023-06-27 11:00:00|7782.9|7767.9|7786.9|7771.9|7787.4|7772.4|7782.4|7767.4|10
1687863900000|2023-06-27 11:05:00|7788.9|7773.9|7787.4|7772.4|7791.4|7776.4|7786.9|7771.9|8
1687864200000|2023-06-27 11:10:00|7782.9|7767.9|7784.9|7769.9|7784.9|7769.9|7781.4|7766.4|18
1687864500000|2023-06-27 11:15:00|7784.4|7769.4|7801.4|7786.4|7803.4|7788.4|7783.9|7768.9|24
1687864800000|2023-06-27 11:20:00|7809|7794|7798.9|7783.9|7813.4|7798.4|7795.9|7780.9|20
1687865100000|2023-06-27 11:25:00|7797.9|7782.9|7794.9|7779.9|7797.9|7782.9|7794.9|7779.9|2
1687865400000|2023-06-27 11:30:00|7793.9|7778.9|7785.5|7770.5|7793.9|7778.9|7785|7770|16
1687865700000|2023-06-27 11:35:00|7785|7770|7784.5|7769.5|7785.5|7770.5|7779.5|7764.5|12
1687866000000|2023-06-27 11:40:00|7783.5|7768.5|7783.9|7768.9|7784.9|7769.9|7778.5|7763.5|41
1687866300000|2023-06-27 11:45:00|7784.4|7769.4|7787.4|7772.4|7796.4|7781.4|7783.9|7768.9|14
1687866600000|2023-06-27 11:50:00|7786.4|7771.4|7777.5|7762.5|7786.4|7771.4|7774|7759|17
1687866900000|2023-06-27 11:55:00|7777|7762|7782.5|7767.5|7783|7768|7774.5|7759.5|19
1687867200000|2023-06-27 12:00:00|7783|7768|7777.5|7762.5|7784|7769|7777|7762|54
1687867500000|2023-06-27 12:05:00|7777|7762|7780.5|7765.5|7785|7770|7776|7761|32
1687867800000|2023-06-27 12:10:00|7780|7765|7775|7760|7780.5|7765.5|7774|7759|26
1687868100000|2023-06-27 12:15:00|7775.5|7760.5|7780|7765|7783.5|7768.5|7775|7760|82
1687868400000|2023-06-27 12:20:00|7779.5|7764.5|7777.5|7762.5|7781|7766|7772.5|7757.5|102
1687868700000|2023-06-27 12:25:00|7777|7762|7788|7773|7788|7773|7772|7757|48
1687869000000|2023-06-27 12:30:00|7787.5|7772.5|7787.5|7772.5|7790.5|7775.5|7782.5|7767.5|65
1687869300000|2023-06-27 12:35:00|7788|7773|7784|7769|7790.5|7775.5|7782.5|7767.5|36
1687869600000|2023-06-27 12:40:00|7783|7768|7773.5|7758.5|7784.4|7769.4|7773|7758|61
1687869900000|2023-06-27 12:45:00|7774|7759|7769|7754|7776.5|7761.5|7768.5|7753.5|35
1687870200000|2023-06-27 12:50:00|7768.5|7753.5|7766|7751|7771.5|7756.5|7765.5|7750.5|51
1687870500000|2023-06-27 12:55:00|7767.5|7752.5|7761|7746|7767.5|7752.5|7760.5|7745.5|122
1687870800000|2023-06-27 13:00:00|7762.5|7747.5|7761.6|7746.6|7766.1|7751.1|7760.5|7745.5|82
1687871100000|2023-06-27 13:05:00|7761.1|7746.1|7763|7748|7763|7748|7745.6|7730.6|154
1687871400000|2023-06-27 13:10:00|7762.5|7747.5|7775.1|7760.1|7775.1|7760.1|7753.1|7738.1|268
1687871700000|2023-06-27 13:15:00|7778.6|7763.6|7772.1|7757.1|7780.6|7765.6|7769.6|7754.6|125
1687872000000|2023-06-27 13:20:00|7771.6|7756.6|7764.6|7749.6|7774.1|7759.1|7763.5|7748.5|40
1687872300000|2023-06-27 13:25:00|7765|7750|7759.1|7744.1|7773|7758|7758.6|7743.6|97
1687872600000|2023-06-27 13:30:00|7759.6|7744.6|7762.1|7747.1|7772.5|7757.5|7754.1|7739.1|173
1687872900000|2023-06-27 13:35:00|7761.6|7746.6|7767|7752|7768.6|7753.6|7759.1|7744.1|98
1687873200000|2023-06-27 13:40:00|7766.1|7751.1|7774|7759|7780|7765|7765.6|7750.6|68
1687873500000|2023-06-27 13:45:00|7774.5|7759.5|7759.1|7744.1|7775|7760|7758.6|7743.6|106
1687873800000|2023-06-27 13:50:00|7758.6|7743.6|7757.1|7742.1|7766.5|7751.5|7755.1|7740.1|79
1687874100000|2023-06-27 13:55:00|7756.6|7741.6|7732.6|7717.6|7756.6|7741.6|7731.6|7716.6|334
1687874400000|2023-06-27 14:00:00|7731.7|7716.7|7762.5|7747.5|7764.5|7749.5|7726.6|7711.6|293
1687874700000|2023-06-27 14:05:00|7761.5|7746.5|7758|7743|7777|7762|7755.5|7740.5|131
1687875000000|2023-06-27 14:10:00|7757.5|7742.5|7757|7742|7758.6|7743.6|7747|7732|181
1687875300000|2023-06-27 14:15:00|7756.5|7741.5|7789.4|7774.4|7794|7779|7754|7739|241
1687875600000|2023-06-27 14:20:00|7789.5|7774.5|7787.3|7772.3|7804.8|7789.8|7774.4|7759.4|311
1687875900000|2023-06-27 14:25:00|7787.4|7772.4|7800.4|7785.4|7816.7|7801.7|7786.9|7771.9|250
1687876200000|2023-06-27 14:30:00|7798.9|7783.9|7795.8|7780.8|7801.9|7786.9|7766.9|7751.9|238
1687876500000|2023-06-27 14:35:00|7795.3|7780.3|7782.8|7767.8|7796.8|7781.8|7770.4|7755.4|121
1687876800000|2023-06-27 14:40:00|7782.3|7767.3|7763.4|7748.4|7782.3|7767.3|7758.9|7743.9|153
1687877100000|2023-06-27 14:45:00|7764.9|7749.9|7764.9|7749.9|7772.9|7757.9|7759.4|7744.4|179
1687877400000|2023-06-27 14:50:00|7761.9|7746.9|7758.9|7743.9|7774.9|7759.9|7758.4|7743.4|124
1687877700000|2023-06-27 14:55:00|7758.5|7743.5|7769.4|7754.4|7769.9|7754.9|7758.4|7743.4|95
1687878000000|2023-06-27 15:00:00|7768.4|7753.4|7762.5|7747.5|7772|7757|7762.5|7747.5|122
1687878300000|2023-06-27 15:05:00|7763.5|7748.5|7763.9|7748.9|7770.9|7755.9|7761.9|7746.9|119
1687878600000|2023-06-27 15:10:00|7764.4|7749.4|7763|7748|7768.9|7753.9|7761.5|7746.5|84
1687878900000|2023-06-27 15:15:00|7763.9|7748.9|7759|7744|7765|7750|7758.5|7743.5|124
1687879200000|2023-06-27 15:20:00|7758.5|7743.5|7740.4|7725.4|7765|7750|7739|7724|123
1687879500000|2023-06-27 15:25:00|7740|7725|7716.6|7701.6|7740|7725|7714.6|7699.6|247
1687879800000|2023-06-27 15:30:00|7717.1|7702.1|7729|7714|7731|7716|7715|7700|231
1687880100000|2023-06-27 15:35:00|7729.1|7714.1|7723.5|7708.5|7734|7719|7723.5|7708.5|134
1687880400000|2023-06-27 15:40:00|7723.4|7708.4|7720.5|7705.5|7724.5|7709.5|7719.5|7704.5|142
1687880700000|2023-06-27 15:45:00|7721|7706|7715|7700|7733|7718|7714.5|7699.5|297
1687881000000|2023-06-27 15:50:00|7714.5|7699.5|7716|7701|7717.5|7702.5|7713.5|7698.5|162
1687881300000|2023-06-27 15:55:00|7715.5|7700.5|7710.6|7695.6|7715.5|7700.5|7710.5|7695.5|197
1687881600000|2023-06-27 16:00:00|7709.6|7694.6|7708.6|7693.6|7713.6|7698.6|7708.5|7693.5|694
1687881900000|2023-06-27 16:05:00|7694.1|7679.1|7695.1|7680.1|7706.6|7691.6|7689.6|7674.6|266
1687882200000|2023-06-27 16:10:00|7695.6|7680.6|7704.1|7689.1|7706.1|7691.1|7695.1|7680.1|140
1687882500000|2023-06-27 16:15:00|7703.6|7688.6|7710|7695|7717.5|7702.5|7703.6|7688.6|194
1687882800000|2023-06-27 16:20:00|7709.5|7694.5|7708|7693|7712.5|7697.5|7707.5|7692.5|114
1687883100000|2023-06-27 16:25:00|7708.5|7693.5|7718.5|7703.5|7719.5|7704.5|7708|7693|114
1687883400000|2023-06-27 16:30:00|7719|7704|7736.4|7721.4|7738.4|7723.4|7718.5|7703.5|132
1687883700000|2023-06-27 16:35:00|7735|7720|7730.9|7715.9|7738.4|7723.4|7727.9|7712.9|87
1687884000000|2023-06-27 16:40:00|7729.9|7714.9|7726.9|7711.9|7734.9|7719.9|7723.4|7708.4|150
1687884300000|2023-06-27 16:45:00|7727.4|7712.4|7722.5|7707.5|7730.4|7715.4|7721.9|7706.9|83
1687884600000|2023-06-27 16:50:00|7722.9|7707.9|7720|7705|7723.5|7708.5|7719.4|7704.4|83
1687884900000|2023-06-27 16:55:00|7719.5|7704.5|7725.5|7710.5|7727.4|7712.4|7716|7701|115
1687885200000|2023-06-27 17:00:00|7725|7710|7734|7719|7734|7719|7723.5|7708.5|50
1687885500000|2023-06-27 17:05:00|7733.5|7718.5|7721|7706|7736.5|7721.5|7717.1|7702.1|91
1687885800000|2023-06-27 17:10:00|7720|7705|7715.1|7700.1|7724|7709|7715.1|7700.1|75
1687886100000|2023-06-27 17:15:00|7714.6|7699.6|7712.5|7697.5|7714.6|7699.6|7709.6|7694.6|123
1687886400000|2023-06-27 17:20:00|7713|7698|7715.1|7700.1|7717.1|7702.1|7712.5|7697.5|85
1687886700000|2023-06-27 17:25:00|7714.6|7699.6|7714.6|7699.6|7714.6|7699.6|7711.6|7696.6|72
1687887000000|2023-06-27 17:30:00|7714.1|7699.1|7714.2|7699.2|7719.2|7704.2|7712.2|7697.2|146
1687887300000|2023-06-27 17:35:00|7713.7|7698.7|7714.1|7699.1|7715.7|7700.7|7711.6|7696.6|118
1687887600000|2023-06-27 17:40:00|7713.6|7698.6|7717.7|7702.7|7720.6|7705.6|7713.6|7698.6|176
1687887900000|2023-06-27 17:45:00|7718.2|7703.2|7716.2|7701.2|7721.2|7706.2|7714.7|7699.7|118
1687888200000|2023-06-27 17:50:00|7715.7|7700.7|7717.2|7702.2|7720.7|7705.7|7713.2|7698.2|102
1687888500000|2023-06-27 17:55:00|7716.7|7701.7|7718.7|7703.7|7720.7|7705.7|7715.7|7700.7|74
1687888800000|2023-06-27 18:00:00|7719.2|7704.2|7716.7|7701.7|7724.7|7709.7|7716.7|7701.7|235
1687889100000|2023-06-27 18:05:00|7717.2|7702.2|7713.7|7698.7|7719.6|7704.6|7711.7|7696.7|201
1687889400000|2023-06-27 18:10:00|7713.2|7698.2|7714.8|7699.8|7717.7|7702.7|7711.7|7696.7|715
1687889700000|2023-06-27 18:15:00|7712.9|7697.9|7712.8|7697.8|7715.8|7700.8|7711.8|7696.8|174
1687914000000|2023-06-28 01:00:00|7727.6|7712.6|7732.8|7717.8|7734.8|7719.8|7704.8|7687.1|107
1687914300000|2023-06-28 01:05:00|7732.3|7717.3|7723.8|7708.8|7732.3|7717.3|7719.8|7704.8|19
1687914600000|2023-06-28 01:10:00|7723.7|7708.7|7732.7|7717.7|7732.7|7717.7|7719.8|7704.8|102
1687914900000|2023-06-28 01:15:00|7732.3|7717.3|7729.3|7714.3|7732.7|7717.7|7726.7|7711.7|21
1687915200000|2023-06-28 01:20:00|7729.7|7714.7|7729.8|7714.8|7731.7|7716.7|7726.8|7711.8|16
1687915500000|2023-06-28 01:25:00|7730.7|7715.7|7719.2|7704.2|7733.7|7718.7|7717.2|7702.2|49
1687915800000|2023-06-28 01:30:00|7719.7|7704.7|7724.2|7709.2|7724.2|7709.2|7715.7|7700.7|26
1687916100000|2023-06-28 01:35:00|7723.7|7708.7|7727.7|7712.7|7731.2|7716.2|7720.7|7705.7|18
1687916400000|2023-06-28 01:40:00|7727.8|7712.8|7723.7|7708.7|7732.2|7717.2|7721.2|7706.2|11
1687916700000|2023-06-28 01:45:00|7722.8|7707.8|7729.7|7714.7|7732.2|7717.2|7722.2|7707.2|13
1687917000000|2023-06-28 01:50:00|7728.7|7713.7|7727.7|7712.7|7729.7|7714.7|7727.2|7712.2|0
1687917300000|2023-06-28 01:55:00|7727.2|7712.2|7723.2|7708.2|7727.2|7712.2|7719.7|7704.7|7
1687917600000|2023-06-28 02:00:00|7723.7|7708.7|7727.2|7712.2|7727.7|7712.7|7719.7|7704.7|3
1687917900000|2023-06-28 02:05:00|7725.8|7710.8|7724.2|7709.2|7727.8|7712.8|7721.7|7706.7|3
1687918200000|2023-06-28 02:10:00|7724.7|7709.7|7725.1|7710.1|7726.2|7711.2|7721.7|7706.7|7
1687918500000|2023-06-28 02:15:00|7725.2|7710.2|7721.7|7706.7|7725.2|7710.2|7721.7|7706.7|3
1687918800000|2023-06-28 02:20:00|||||||||12
1687919100000|2023-06-28 02:25:00|7722.7|7707.7|7721.7|7706.7|7722.7|7707.7|7721.7|7706.7|5
1687919400000|2023-06-28 02:30:00|7722.7|7707.7|7734.2|7719.2|7735.2|7720.2|7722.2|7707.2|89
1687919700000|2023-06-28 02:35:00|7733.2|7718.2|7736.7|7721.7|7742.1|7727.1|7730.1|7715.1|103
1687920000000|2023-06-28 02:40:00|7736.6|7721.6|7741.6|7726.6|7743.6|7728.6|7734.6|7719.6|69
1687920300000|2023-06-28 02:45:00|7738.6|7723.6|7743.5|7728.5|7745|7730|7736.1|7721.1|52
1687920600000|2023-06-28 02:50:00|7742.6|7727.6|7742|7727|7750.6|7735.6|7738.6|7723.6|24
1687920900000|2023-06-28 02:55:00|7742.5|7727.5|7737.1|7722.1|7746.5|7731.5|7734.6|7719.6|72
1687921200000|2023-06-28 03:00:00|7737|7722|7737.1|7722.1|7737.1|7722.1|7733.1|7718.1|2
1687921500000|2023-06-28 03:05:00|7737|7722|7743|7728|7753|7738|7736.6|7721.6|58
1687921800000|2023-06-28 03:10:00|7742.6|7727.6|7742.1|7727.1|7743.1|7728.1|7736.1|7721.1|15
1687922100000|2023-06-28 03:15:00|7740.1|7725.1|7747.5|7732.5|7751.6|7736.6|7739.6|7724.6|44
1687922400000|2023-06-28 03:20:00|7748|7733|7741.1|7726.1|7748|7733|7737.1|7722.1|11
1687922700000|2023-06-28 03:25:00|7742.1|7727.1|7735.6|7720.6|7742.1|7727.1|7734.1|7719.1|7
1687923000000|2023-06-28 03:30:00|7733.2|7718.2|7736.1|7721.1|7736.1|7721.1|7732.6|7717.6|2
1687923300000|2023-06-28 03:35:00|7737.6|7722.6|7736.1|7721.1|7737.6|7722.6|7732.6|7717.6|2
1687923600000|2023-06-28 03:40:00|7734.2|7719.2|7735.6|7720.6|7735.6|7720.6|7732.1|7717.1|1
1687923900000|2023-06-28 03:45:00|7735.1|7720.1|7734.1|7719.1|7742.1|7727.1|7734.1|7719.1|12
1687924200000|2023-06-28 03:50:00|7734.3|7719.3|7741.1|7726.1|7741.1|7726.1|7734.3|7719.3|4
1687924500000|2023-06-28 03:55:00|7740.6|7725.6|7741.6|7726.6|7742.1|7727.1|7739.6|7724.6|2
1687924800000|2023-06-28 04:00:00|7743|7728|7741.6|7726.6|7743.1|7728.1|7741.6|7726.6|0
1687925100000|2023-06-28 04:05:00|7741.1|7726.1|7741.1|7726.1|7742.1|7727.1|7741.1|7726.1|0
1687925400000|2023-06-28 04:10:00|7741.6|7726.6|7740.1|7725.1|7742.6|7727.6|7739.6|7724.6|1
1687925700000|2023-06-28 04:15:00|7739.6|7724.6|7733.6|7718.6|7739.6|7724.6|7732.1|7717.1|15
1687926000000|2023-06-28 04:20:00|7734.6|7719.6|7727.1|7712.1|7735.1|7720.1|7726.6|7711.6|3
1687926300000|2023-06-28 04:25:00|7726.6|7711.6|7726.6|7711.6|7727.1|7712.1|7726.6|7711.6|0
1687926600000|2023-06-28 04:30:00|7727.1|7712.1|7727.6|7712.6|7728.6|7713.6|7725.1|7710.1|2
1687926900000|2023-06-28 04:35:00|7727.1|7712.1|7724.6|7709.6|7727.1|7712.1|7724.6|7709.6|0
1687927200000|2023-06-28 04:40:00|7725.1|7710.1|7725.1|7710.1|7725.1|7710.1|7725.1|7710.1|0
1687927500000|2023-06-28 04:45:00|7725.6|7710.6|7736.1|7721.1|7736.1|7721.1|7725.6|7710.6|19
1687927800000|2023-06-28 04:50:00|7736.6|7721.6|7737.5|7722.5|7739.1|7724.1|7733.1|7718.1|7
1687928100000|2023-06-28 04:55:00|7737.6|7722.6|7736.1|7721.1|7737.6|7722.6|7735.1|7720.1|10
1687928400000|2023-06-28 05:00:00|7735.6|7720.6|7734.6|7719.6|7736.6|7721.6|7734.6|7719.6|3
1687928700000|2023-06-28 05:05:00|7735.1|7720.1|7733.6|7718.6|7735.1|7720.1|7730.1|7715.1|2
1687929000000|2023-06-28 05:10:00|7733.1|7718.1|7733.1|7718.1|7733.1|7718.1|7732.6|7717.6|1
1687929300000|2023-06-28 05:15:00|7732.6|7717.6|7728.1|7713.1|7734.1|7719.1|7727.6|7712.6|4
1687929600000|2023-06-28 05:20:00|7727.6|7712.6|7725.6|7710.6|7729.1|7714.1|7725.6|7710.6|0
1687929900000|2023-06-28 05:25:00|7725.1|7710.1|7726.6|7711.6|7726.6|7711.6|7722.6|7707.6|1
1687930200000|2023-06-28 05:30:00|7726.1|7711.1|7730.1|7715.1|7730.1|7715.1|7726.1|7711.1|3
1687930500000|2023-06-28 05:35:00|7729.6|7714.6|7731.1|7716.1|7731.1|7716.1|7729.1|7714.1|10
1687930800000|2023-06-28 05:40:00|7731.6|7716.6|7730.1|7715.1|7732.1|7717.1|7729.1|7714.1|4
1687931100000|2023-06-28 05:45:00|7731.1|7716.1|7731.1|7716.1|7736.6|7721.6|7730.1|7715.1|32
1687931400000|2023-06-28 05:50:00|7733.1|7718.1|7730.6|7715.6|7735.6|7720.6|7727.6|7712.6|9
1687931700000|2023-06-28 05:55:00|7730.7|7715.7|7734.1|7719.1|7734.1|7719.1|7730.6|7715.6|6
1687932000000|2023-06-28 06:00:00|7736.1|7721.1|7734.1|7719.1|7736.1|7721.1|7734.1|7719.1|1
1687932300000|2023-06-28 06:05:00|7735|7720|7736.6|7721.6|7736.6|7721.6|7734.1|7719.1|5
1687932600000|2023-06-28 06:10:00|7737.1|7722.1|7736.1|7721.1|7739.6|7724.6|7734.6|7719.6|7
1687932900000|2023-06-28 06:15:00|7736.6|7721.6|7734.1|7719.1|7736.6|7721.6|7734.1|7719.1|3
1687933200000|2023-06-28 06:20:00|7730.1|7715.1|7731.1|7716.1|7735.6|7720.6|7729.1|7714.1|12
1687933500000|2023-06-28 06:25:00|7731|7716|7725.6|7710.6|7731|7716|7725.6|7710.6|1
1687933800000|2023-06-28 06:30:00|7726.1|7711.1|7732.1|7717.1|7733.6|7718.6|7725.1|7710.1|14
1687934100000|2023-06-28 06:35:00|7731.1|7716.1|7731.6|7716.6|7731.6|7716.6|7731.1|7716.1|0
1687934400000|2023-06-28 06:40:00|7733.6|7718.6|7733.6|7718.6|7734.1|7719.1|7728.1|7713.1|6
1687934700000|2023-06-28 06:45:00|7734.1|7719.1|7732.1|7717.1|7734.6|7719.6|7732.1|7717.1|9
1687935000000|2023-06-28 06:50:00|7736.1|7721.1|7738.1|7723.1|7738.1|7723.1|7726.7|7711.7|98
1687935300000|2023-06-28 06:55:00|7738|7723|7737.1|7722.1|7743.6|7728.6|7734.6|7719.6|51
1687935600000|2023-06-28 07:00:00|7736.6|7721.6|7734.1|7719.1|7736.6|7721.6|7734.1|7719.1|0
1687935900000|2023-06-28 07:05:00|7734.6|7719.6|7725.1|7710.1|7735.6|7720.6|7723.1|7708.1|19
1687936200000|2023-06-28 07:10:00|7724.6|7709.6|7730.6|7715.6|7731.1|7716.1|7721.6|7706.6|10
1687936500000|2023-06-28 07:15:00|7730.1|7715.1|7733.6|7718.6|7733.6|7718.6|7730.1|7715.1|38
1687936800000|2023-06-28 07:20:00|7734.6|7719.6|7735.6|7720.6|7737.1|7722.1|7734.6|7719.6|12
1687937100000|2023-06-28 07:25:00|7736.1|7721.1|7738.1|7723.1|7740.6|7725.6|7735.6|7720.6|43
1687937400000|2023-06-28 07:30:00|7739.6|7724.6|7736.6|7721.6|7740.1|7725.1|7736.1|7721.1|14
1687937700000|2023-06-28 07:35:00|7736.1|7721.1|7745.6|7730.6|7746.1|7731.1|7735.6|7720.6|26
1687938000000|2023-06-28 07:40:00|7744.6|7729.6|7739.1|7724.1|7745.6|7730.6|7739.1|7724.1|56
1687938300000|2023-06-28 07:45:00|7739.6|7724.6|7742.6|7727.6|7743.6|7728.6|7737.1|7722.1|20
1687938600000|2023-06-28 07:50:00|7742.1|7727.1|7736.1|7721.1|7742.1|7727.1|7735.1|7720.1|21
1687938900000|2023-06-28 07:55:00|7736.6|7721.6|7736.6|7721.6|7737.6|7722.6|7736.1|7721.1|17
1687939200000|2023-06-28 08:00:00|7736.1|7721.1|7736.1|7721.1|7736.6|7721.6|7736.1|7721.1|11
1687939500000|2023-06-28 08:05:00|7736.6|7721.6|7737.1|7722.1|7739.6|7724.6|7736.6|7721.6|16
1687939800000|2023-06-28 08:10:00|7736.6|7721.6|7738.1|7723.1|7738.1|7723.1|7736.6|7721.6|4
1687940100000|2023-06-28 08:15:00|7738.6|7723.6|7739|7724|7739.6|7724.6|7738.6|7723.6|1
1687940400000|2023-06-28 08:20:00|7739.5|7724.5|7742.1|7727.1|7744.1|7729.1|7739|7724|6
1687940700000|2023-06-28 08:25:00|7742.6|7727.6|7741.6|7726.6|7743.6|7728.6|7741.6|7726.6|13
1687941000000|2023-06-28 08:30:00|7742.1|7727.1|7741.6|7726.6|7743.6|7728.6|7741.6|7726.6|19
1687941300000|2023-06-28 08:35:00|7742.6|7727.6|7738.1|7723.1|7742.6|7727.6|7738.1|7723.1|29
1687941600000|2023-06-28 08:40:00|7737.1|7722.1|7734.2|7719.2|7741.1|7726.1|7733.7|7718.7|46
1687941900000|2023-06-28 08:45:00|7737.1|7722.1|7738.6|7723.6|7739.6|7724.6|7734.7|7719.7|11
1687942200000|2023-06-28 08:50:00|7739.1|7724.1|7735.6|7720.6|7739.6|7724.6|7734.2|7719.2|15
1687942500000|2023-06-28 08:55:00|7735.2|7720.2|7737.2|7722.2|7737.2|7722.2|7734.2|7719.2|17
1687942800000|2023-06-28 09:00:00|7736.2|7721.2|7738.6|7723.6|7749.6|7734.6|7735.2|7720.2|117
1687943100000|2023-06-28 09:05:00|7738.1|7723.1|7737.7|7722.7|7739.1|7724.1|7734.7|7719.7|16
1687943400000|2023-06-28 09:10:00|7738.7|7723.7|7743.1|7728.1|7748.1|7733.1|7738.2|7723.2|80
1687943700000|2023-06-28 09:15:00|7745.1|7730.1|7743.6|7728.6|7748.1|7733.1|7742.1|7727.1|39
1687944000000|2023-06-28 09:20:00|7743.7|7728.7|7745.1|7730.1|7749.1|7734.1|7743.6|7728.6|27
1687944300000|2023-06-28 09:25:00|7744.6|7729.6|7746.6|7731.6|7749.1|7734.1|7743.1|7728.1|5
1687944600000|2023-06-28 09:30:00|7747.1|7732.1|7750.1|7735.1|7750.2|7735.2|7745.6|7730.6|13
1687944900000|2023-06-28 09:35:00|7750.2|7735.2|7765.2|7750.2|7765.2|7750.2|7750.2|7735.2|80
1687945200000|2023-06-28 09:40:00|7764.7|7749.7|7761.7|7746.7|7765.7|7750.7|7755.2|7740.2|47
1687945500000|2023-06-28 09:45:00|7761.6|7746.6|7759.2|7744.2|7762.2|7747.2|7757.2|7742.2|19
1687945800000|2023-06-28 09:50:00|7758.7|7743.7|7759.7|7744.7|7762.7|7747.7|7758.2|7743.2|45
1687946100000|2023-06-28 09:55:00|7760.2|7745.2|7760.2|7745.2|7765.2|7750.2|7758.2|7743.2|20
1687946400000|2023-06-28 10:00:00|7758.7|7743.7|7764.7|7749.7|7765.2|7750.2|7758.7|7743.7|39
1687946700000|2023-06-28 10:05:00|7761.8|7746.8|7761.7|7746.7|7762.7|7747.7|7758.8|7743.8|39
1687947000000|2023-06-28 10:10:00|7761.2|7746.2|7759.2|7744.2|7762.2|7747.2|7759.2|7744.2|15
1687947300000|2023-06-28 10:15:00|7758.7|7743.7|7762.2|7747.2|7762.7|7747.7|7757.7|7742.7|20
1687947600000|2023-06-28 10:20:00|7761.7|7746.7|7757.7|7742.7|7761.7|7746.7|7757.2|7742.2|31
1687947900000|2023-06-28 10:25:00|7760.2|7745.2|7758.2|7743.2|7760.7|7745.7|7754.2|7739.2|14
1687948200000|2023-06-28 10:30:00|7758.7|7743.7|7759.7|7744.7|7760.1|7745.1|7756.7|7741.7|16
1687948500000|2023-06-28 10:35:00|7759.2|7744.2|7759.2|7744.2|7761.2|7746.2|7759.2|7744.2|7
1687948800000|2023-06-28 10:40:00|7759.7|7744.7|7746.7|7731.7|7759.7|7744.7|7746.7|7731.7|16
1687949100000|2023-06-28 10:45:00|7747.2|7732.2|7746.7|7731.7|7748.2|7733.2|7743.2|7728.2|9
1687949400000|2023-06-28 10:50:00|7746.2|7731.2|7745.7|7730.7|7746.7|7731.7|7743.2|7728.2|2
1687949700000|2023-06-28 10:55:00|7746.2|7731.2|7745.2|7730.2|7746.2|7731.2|7743.7|7728.7|9
1687950000000|2023-06-28 11:00:00|7743.2|7728.2|7742.2|7727.2|7743.7|7728.7|7741.2|7726.2|9
1687950300000|2023-06-28 11:05:00|7741.7|7726.7|7740.3|7725.3|7742.2|7727.2|7739.8|7724.8|2
1687950600000|2023-06-28 11:10:00|7739.3|7724.3|7739.2|7724.2|7741.2|7726.2|7738.7|7723.7|8
1687950900000|2023-06-28 11:15:00|7738.7|7723.7|7739.2|7724.2|7739.2|7724.2|7733.7|7718.7|59
1687951200000|2023-06-28 11:20:00|7739.7|7724.7|7741.7|7726.7|7741.7|7726.7|7736.2|7721.2|20
1687951500000|2023-06-28 11:25:00|7740.2|7725.2|7745.2|7730.2|7745.2|7730.2|7737.2|7722.2|19
1687951800000|2023-06-28 11:30:00|7745.7|7730.7|7734.7|7719.7|7745.7|7730.7|7734.2|7719.2|12
1687952100000|2023-06-28 11:35:00|7735.2|7720.2|7738.8|7723.8|7739.3|7724.3|7734.3|7719.3|30
1687952400000|2023-06-28 11:40:00|7738.3|7723.3|7734.8|7719.8|7738.7|7723.7|7733.8|7718.8|12
1687952700000|2023-06-28 11:45:00|7734.3|7719.3|7730.3|7715.3|7734.3|7719.3|7729.8|7714.8|11
1687953000000|2023-06-28 11:50:00|7729.8|7714.8|7722.8|7707.8|7730.2|7715.2|7722.3|7707.3|16
1687953300000|2023-06-28 11:55:00|7722.3|7707.3|7727.3|7712.3|7727.3|7712.3|7722.3|7707.3|8
1687953600000|2023-06-28 12:00:00|7725.8|7710.8|7721.3|7706.3|7732.3|7717.3|7718.8|7703.8|124
1687953900000|2023-06-28 12:05:00|7722.8|7707.8|7719.3|7704.3|7726.8|7711.8|7718.8|7703.8|52
1687954200000|2023-06-28 12:10:00|7719.8|7704.8|7717.8|7702.8|7722.3|7707.3|7715.8|7700.8|50
1687954500000|2023-06-28 12:15:00|7718.3|7703.3|7719.3|7704.3|7720.8|7705.8|7715.3|7700.3|91
1687954800000|2023-06-28 12:20:00|7718.3|7703.3|7722.3|7707.3|7727.8|7712.8|7715.8|7700.8|60
1687955100000|2023-06-28 12:25:00|7722.8|7707.8|7730.8|7715.8|7733.3|7718.3|7721.3|7706.3|181
1687955400000|2023-06-28 12:30:00|7730.3|7715.3|7718.3|7703.3|7732.7|7717.7|7718.3|7703.3|50
1687955700000|2023-06-28 12:35:00|7717.8|7702.8|7724.2|7709.2|7724.7|7709.7|7714.8|7699.8|98
1687956000000|2023-06-28 12:40:00|7724.3|7709.3|7722.7|7707.7|7727.2|7712.2|7720.8|7705.8|56
1687956300000|2023-06-28 12:45:00|7723.7|7708.7|7720.7|7705.7|7725.2|7710.2|7720.7|7705.7|17
1687956600000|2023-06-28 12:50:00|7720.2|7705.2|7719.3|7704.3|7721.8|7706.8|7718.8|7703.8|32
1687956900000|2023-06-28 12:55:00|7721.3|7706.3|7722.8|7707.8|7724.3|7709.3|7720.8|7705.8|28
1687957200000|2023-06-28 13:00:00|7722.3|7707.3|7724.3|7709.3|7725.3|7710.3|7720.3|7705.3|48
1687957500000|2023-06-28 13:05:00|7723.8|7708.8|7734.8|7719.8|7737.2|7722.2|7723.8|7708.8|76
1687957800000|2023-06-28 13:10:00|7734.3|7719.3|7732.3|7717.3|7734.3|7719.3|7728.9|7713.9|43
1687958100000|2023-06-28 13:15:00|7731.8|7716.8|7736.2|7721.2|7738.7|7723.7|7729.8|7714.8|86
1687958400000|2023-06-28 13:20:00|7733.7|7718.7|7733.2|7718.2|7737.7|7722.7|7732.2|7717.2|45
1687958700000|2023-06-28 13:25:00|7733.7|7718.7|7744.1|7729.1|7770.5|7755.5|7732.2|7717.2|250
1687959000000|2023-06-28 13:30:00|7740.1|7725.1|7750.5|7735.5|7752|7737|7726.7|7711.7|181
1687959300000|2023-06-28 13:35:00|7750.6|7735.6|7744.6|7729.6|7760.5|7745.5|7743.1|7728.1|219
1687959600000|2023-06-28 13:40:00|7745.1|7730.1|7738.1|7723.1|7751.1|7736.1|7736.6|7721.6|113
1687959900000|2023-06-28 13:45:00|7738.6|7723.6|7736.2|7721.2|7747.1|7732.1|7734.1|7719.1|196
1687960200000|2023-06-28 13:50:00|7735.7|7720.7|7758.9|7743.9|7769.9|7754.9|7735.7|7720.7|400
1687960500000|2023-06-28 13:55:00|7759.4|7744.4|7756.5|7741.5|7777.9|7762.9|7755.6|7740.6|205
1687960800000|2023-06-28 14:00:00|7757|7742|7759.1|7744.1|7769.5|7754.5|7748|7733|238
1687961100000|2023-06-28 14:05:00|7759|7744|7758.1|7743.1|7765.6|7750.6|7752.6|7737.6|194
1687961400000|2023-06-28 14:10:00|7757.7|7742.7|7754.1|7739.1|7765|7750|7754.1|7739.1|168
1687961700000|2023-06-28 14:15:00|7754.6|7739.6|7751.1|7736.1|7755.6|7740.6|7748.2|7733.2|145
1687962000000|2023-06-28 14:20:00|7749.7|7734.7|7761.1|7746.1|7765|7750|7748.6|7733.6|87
1687962300000|2023-06-28 14:25:00|7761.6|7746.6|7781.6|7766.6|7789.5|7774.5|7760.6|7745.6|190
1687962600000|2023-06-28 14:30:00|7780.6|7765.6|7803|7788|7803|7788|7772.6|7757.6|240
1687962900000|2023-06-28 14:35:00|7803.5|7788.5|7788.6|7773.6|7812|7797|7785.1|7770.1|308
1687963200000|2023-06-28 14:40:00|7789.1|7774.1|7803.6|7788.6|7810.6|7795.6|7788.6|7773.6|182
1687963500000|2023-06-28 14:45:00|7804.5|7789.5|7830.4|7815.4|7834.5|7819.5|7804.5|7789.5|411
1687963800000|2023-06-28 14:50:00|7829.9|7814.9|7801|7786|7839.3|7824.3|7798.5|7783.5|403
1687964100000|2023-06-28 14:55:00|7801.5|7786.5|7802.4|7787.4|7814.9|7799.9|7801.5|7786.5|136
1687964400000|2023-06-28 15:00:00|7801.9|7786.9|7807|7792|7826.9|7811.9|7791.4|7776.4|188
1687964700000|2023-06-28 15:05:00|7806|7791|7797.5|7782.5|7812.5|7797.5|7793|7778|83
1687965000000|2023-06-28 15:10:00|7798|7783|7795|7780|7804.5|7789.5|7795|7780|153
1687965300000|2023-06-28 15:15:00|7795.1|7780.1|7785|7770|7799.5|7784.5|7784.5|7769.5|135
1687965600000|2023-06-28 15:20:00|7786|7771|7782.1|7767.1|7791|7776|7778.1|7763.1|70
1687965900000|2023-06-28 15:25:00|7782.6|7767.6|7769.1|7754.1|7783.5|7768.5|7763.6|7748.6|121
1687966200000|2023-06-28 15:30:00|7768.6|7753.6|7768.6|7753.6|7774.1|7759.1|7768.1|7753.1|64
1687966500000|2023-06-28 15:35:00|7769.1|7754.1|7767.1|7752.1|7774.6|7759.6|7766.6|7751.6|61
1687966800000|2023-06-28 15:40:00|7769.6|7754.6|7765.1|7750.1|7770.6|7755.6|7764.6|7749.6|49
1687967100000|2023-06-28 15:45:00|7765.6|7750.6|7767.6|7752.6|7775.1|7760.1|7763.6|7748.6|78
1687967400000|2023-06-28 15:50:00|7768.1|7753.1|7769.1|7754.1|7772.6|7757.6|7767.6|7752.6|38
1687967700000|2023-06-28 15:55:00|7768.6|7753.6|7761.6|7746.6|7771.5|7756.5|7761.1|7746.1|53
1687968000000|2023-06-28 16:00:00|7760.1|7745.1|7763.6|7748.6|7766.5|7751.5|7754.1|7739.1|77
1687968300000|2023-06-28 16:05:00|7760.6|7745.6|7752.6|7737.6|7762.1|7747.1|7750.1|7735.1|120
1687968600000|2023-06-28 16:10:00|7752.1|7737.1|7747.6|7732.6|7752.1|7737.1|7747.6|7732.6|88
1687968900000|2023-06-28 16:15:00|7748.1|7733.1|7754.1|7739.1|7754.1|7739.1|7747.6|7732.6|118
1687969200000|2023-06-28 16:20:00|7755.6|7740.6|7755.6|7740.6|7762.6|7747.6|7748.6|7733.6|62
1687969500000|2023-06-28 16:25:00|7755.1|7740.1|7758.6|7743.6|7763.6|7748.6|7754.6|7739.6|40
1687969800000|2023-06-28 16:30:00|7758.1|7743.1|7751.6|7736.6|7758.1|7743.1|7747.6|7732.6|43
1687970100000|2023-06-28 16:35:00|7750.6|7735.6|7748.1|7733.1|7751.6|7736.6|7747.6|7732.6|91
1687970400000|2023-06-28 16:40:00|7748.6|7733.6|7748.2|7733.2|7753.7|7738.7|7747.6|7732.6|50
1687970700000|2023-06-28 16:45:00|7750.7|7735.7|7745.2|7730.2|7750.7|7735.7|7744.7|7729.7|93
1687971000000|2023-06-28 16:50:00|7745.7|7730.7|7747.2|7732.2|7753.1|7738.1|7745.2|7730.2|64
1687971300000|2023-06-28 16:55:00|7747.6|7732.6|7749.1|7734.1|7749.1|7734.1|7746.1|7731.1|35
1687971600000|2023-06-28 17:00:00|7749.6|7734.6|7746.7|7731.7|7750.1|7735.1|7744.7|7729.7|60
1687971900000|2023-06-28 17:05:00|7745.7|7730.7|7745.2|7730.2|7750.2|7735.2|7744.7|7729.7|106
1687972200000|2023-06-28 17:10:00|7744.7|7729.7|7754.6|7739.6|7754.6|7739.6|7744.6|7729.6|31
1687972500000|2023-06-28 17:15:00|7752.6|7737.6|7750.1|7735.1|7754.6|7739.6|7750.1|7735.1|41
1687972800000|2023-06-28 17:20:00|7749.6|7734.6|7747.6|7732.6|7751.6|7736.6|7746.1|7731.1|48
1687973100000|2023-06-28 17:25:00|7748.1|7733.1|7749.1|7734.1|7750.1|7735.1|7747.6|7732.6|41
1687973400000|2023-06-28 17:30:00|7749.6|7734.6|7746.2|7731.2|7752.6|7737.6|7745.7|7730.7|87
1687973700000|2023-06-28 17:35:00|7746.7|7731.7|7749.7|7734.7|7750.7|7735.7|7746.2|7731.2|42
1687974000000|2023-06-28 17:40:00|7749.2|7734.2|7748.7|7733.7|7750.7|7735.7|7747.2|7732.2|48
1687974300000|2023-06-28 17:45:00|7748.2|7733.2|7749.1|7734.1|7751.2|7736.2|7747.7|7732.7|63
1687974600000|2023-06-28 17:50:00|7748.6|7733.6|7750.7|7735.7|7752.2|7737.2|7748.6|7733.6|105
1687974900000|2023-06-28 17:55:00|7750.2|7735.2|7748.2|7733.2|7750.7|7735.7|7747.7|7732.7|46
1687975200000|2023-06-28 18:00:00|7747.2|7732.2|7747.3|7732.3|7748.8|7733.8|7746.7|7731.7|186
1687975500000|2023-06-28 18:05:00|7746.8|7731.8|7748.7|7733.7|7749.7|7734.7|7746.8|7731.8|116
1687975800000|2023-06-28 18:10:00|7748.3|7733.3|7742.2|7727.2|7754.3|7739.3|7741.7|7726.7|403
1687976100000|2023-06-28 18:15:00|7743.7|7728.7|7753.2|7738.2|7760.6|7745.6|7743.7|7728.7|186
1688000400000|2023-06-29 01:00:00|7758.2|7743.2|7761.7|7746.7|7761.7|7746.7|7755.2|7740.2|16
1688000700000|2023-06-29 01:05:00|7762.6|7747.6|7759.2|7744.2|7763.7|7748.7|7758.2|7743.2|10
1688001000000|2023-06-29 01:10:00|7759.7|7744.7|7739.7|7724.7|7761.2|7746.2|7738.2|7723.2|36
1688001300000|2023-06-29 01:15:00|7739.2|7724.2|7748.7|7733.7|7748.7|7733.7|7736.7|7721.7|25
1688001600000|2023-06-29 01:20:00|7749.7|7734.7|7753.2|7738.2|7755.6|7740.6|7748.7|7733.7|5
1688001900000|2023-06-29 01:25:00|7753.7|7738.7|7753.2|7738.2|7754.2|7739.2|7752.7|7737.7|4
1688002200000|2023-06-29 01:30:00|7752.7|7737.7|7755.2|7740.2|7755.2|7740.2|7752.7|7737.7|3
1688002500000|2023-06-29 01:35:00|7752.7|7737.7|7753.7|7738.7|7760.1|7745.1|7752.6|7737.6|18
1688002800000|2023-06-29 01:40:00|7754.1|7739.1|7755.6|7740.6|7756.1|7741.1|7752.7|7737.7|2
1688003100000|2023-06-29 01:45:00|7756.1|7741.1|7755.6|7740.6|7756.1|7741.1|7755.6|7740.6|1
1688003400000|2023-06-29 01:50:00|7756.1|7741.1|7756.1|7741.1|7756.1|7741.1|7755.6|7740.6|0
1688003700000|2023-06-29 01:55:00|7755.6|7740.6|7757.6|7742.6|7757.6|7742.6|7755.6|7740.6|4
1688004000000|2023-06-29 02:00:00|7757.1|7742.1|7756.1|7741.1|7757.6|7742.6|7755.1|7740.1|5
1688004300000|2023-06-29 02:05:00|7754.6|7739.6|7756.6|7741.6|7756.6|7741.6|7754.6|7739.6|6
1688004600000|2023-06-29 02:10:00|7756.1|7741.1|7755.6|7740.6|7756.1|7741.1|7754.6|7739.6|1
1688004900000|2023-06-29 02:15:00|7755.1|7740.1|7755.6|7740.6|7756.6|7741.6|7755.1|7740.1|6
1688005200000|2023-06-29 02:20:00|7756.1|7741.1|7756.1|7741.1|7756.1|7741.1|7755.1|7740.1|0
1688005500000|2023-06-29 02:25:00|7755.6|7740.6|7756.1|7741.1|7756.1|7741.1|7755.6|7740.6|0
1688005800000|2023-06-29 02:30:00|7756.2|7741.2|7756.2|7741.2|7756.2|7741.2|7756.2|7741.2|0
1688006100000|2023-06-29 02:35:00|7757.6|7742.6|7771.1|7756.1|7773.6|7758.6|7757.6|7742.6|76
1688006400000|2023-06-29 02:40:00|7767.6|7752.6|7764.1|7749.1|7773.1|7758.1|7764.1|7749.1|19
1688006700000|2023-06-29 02:45:00|7764.5|7749.5|7773.1|7758.1|7779.5|7764.5|7764|7749|55
1688007000000|2023-06-29 02:50:00|7772.1|7757.1|7771.6|7756.6|7775.6|7760.6|7770.6|7755.6|8
1688007300000|2023-06-29 02:55:00|7769.1|7754.1|7768.2|7753.2|7769.1|7754.1|7767.7|7752.7|2
1688007600000|2023-06-29 03:00:00|7768.1|7753.1|7766.6|7751.6|7768.1|7753.1|7766.6|7751.6|1
1688008200000|2023-06-29 03:10:00|7770.6|7755.6|7771.2|7756.2|7772.6|7757.6|7770.6|7755.6|3
1688008500000|2023-06-29 03:15:00|7771.1|7756.1|7771.1|7756.1|7775.1|7760.1|7767.1|7752.1|13
1688008800000|2023-06-29 03:20:00|7770.7|7755.7|7771.1|7756.1|7772.1|7757.1|7768.1|7753.1|14
1688009100000|2023-06-29 03:25:00|7770.6|7755.6|7770.6|7755.6|7772.6|7757.6|7770.1|7755.1|11
1688010300000|2023-06-29 03:45:00|7769.1|7754.1|7768.6|7753.6|7769.1|7754.1|7768.6|7753.6|3
1688010900000|2023-06-29 03:55:00|7769.1|7754.1|7769.1|7754.1|7769.1|7754.1|7768.6|7753.6|0
1688011200000|2023-06-29 04:00:00|7768.7|7753.7|7770.1|7755.1|7770.1|7755.1|7768.6|7753.6|0
1688011500000|2023-06-29 04:05:00|7769.6|7754.6|7769.1|7754.1|7769.7|7754.7|7769.1|7754.1|0
1688011800000|2023-06-29 04:10:00|7768.6|7753.6|7768.6|7753.6|7769.1|7754.1|7768.6|7753.6|0
1688012100000|2023-06-29 04:15:00|7767.6|7752.6|7766.7|7751.7|7768.1|7753.1|7766.7|7751.7|0
1688012400000|2023-06-29 04:20:00|7764.2|7749.2|7764.7|7749.7|7764.7|7749.7|7764.2|7749.2|0
1688012700000|2023-06-29 04:25:00|7765.1|7750.1|7765.1|7750.1|7765.1|7750.1|7765.1|7750.1|0
1688013000000|2023-06-29 04:30:00|7764.1|7749.1|7763.7|7748.7|7764.1|7749.1|7763.2|7748.2|1
1688013900000|2023-06-29 04:45:00|7764.6|7749.6|7764.1|7749.1|7764.6|7749.6|7764.1|7749.1|0
1688014200000|2023-06-29 04:50:00|7765.1|7750.1|7768.1|7753.1|7768.1|7753.1|7765.1|7750.1|1
1688014500000|2023-06-29 04:55:00|7767.6|7752.6|7767.6|7752.6|7770.1|7755.1|7767.6|7752.6|1
1688014800000|2023-06-29 05:00:00|7768.1|7753.1|7767.1|7752.1|7768.6|7753.6|7767.1|7752.1|0
1688015100000|2023-06-29 05:05:00|7765.7|7750.7|7764.7|7749.7|7765.7|7750.7|7764.7|7749.7|0
1688015400000|2023-06-29 05:10:00|7764.6|7749.6|7763.7|7748.7|7764.6|7749.6|7763.7|7748.7|18
1688015700000|2023-06-29 05:15:00|7764.2|7749.2|7766.7|7751.7|7766.7|7751.7|7764.2|7749.2|1
1688016000000|2023-06-29 05:20:00|7766.5|7751.5|7760.2|7745.2|7766.5|7751.5|7760.2|7745.2|3
1688016300000|2023-06-29 05:25:00|7760.1|7745.1|7760.6|7745.6|7760.6|7745.6|7760.1|7745.1|0
1688016600000|2023-06-29 05:30:00|7764.2|7749.2|7769.2|7754.2|7772.1|7757.1|7763.7|7748.7|13
1688016900000|2023-06-29 05:35:00|7770.6|7755.6|7769.6|7754.6|7774.1|7759.1|7765.7|7750.7|56
1688017200000|2023-06-29 05:40:00|7769.7|7754.7|7765.2|7750.2|7769.7|7754.7|7765.2|7750.2|1
1688017500000|2023-06-29 05:45:00|7764.7|7749.7|7767.2|7752.2|7768.6|7753.6|7763.2|7748.2|1
1688017800000|2023-06-29 05:50:00|7768.1|7753.1|7765.7|7750.7|7768.2|7753.2|7765.7|7750.7|1
1688018100000|2023-06-29 05:55:00|7766.2|7751.2|7767.7|7752.7|7767.7|7752.7|7766.2|7751.2|0
1688018400000|2023-06-29 06:00:00|7767.2|7752.2|7766.2|7751.2|7767.7|7752.7|7765.7|7750.7|0
1688018700000|2023-06-29 06:05:00|7767.2|7752.2|7766.7|7751.7|7771.1|7756.1|7766.7|7751.7|3
1688019000000|2023-06-29 06:10:00|7765.7|7750.7|7764.2|7749.2|7765.7|7750.7|7761.7|7746.7|3
1688019300000|2023-06-29 06:15:00|7763.2|7748.2|7759.2|7744.2|7763.2|7748.2|7759.2|7744.2|1
1688019600000|2023-06-29 06:20:00|7761.2|7746.2|7759.7|7744.7|7761.7|7746.7|7758.7|7743.7|66
1688019900000|2023-06-29 06:25:00|7760.1|7745.1|7754.1|7739.1|7761.2|7746.2|7753.6|7738.6|16
1688020200000|2023-06-29 06:30:00|7755.1|7740.1|7756.6|7741.6|7756.6|7741.6|7754.6|7739.6|0
1688020500000|2023-06-29 06:35:00|7757.1|7742.1|7758.2|7743.2|7759.1|7744.1|7756.6|7741.6|7
1688020800000|2023-06-29 06:40:00|7761.6|7746.6|7760.7|7745.7|7762.7|7747.7|7759.2|7744.2|7
1688021100000|2023-06-29 06:45:00|7760.6|7745.6|7755.6|7740.6|7760.6|7745.6|7755.6|7740.6|4
1688021400000|2023-06-29 06:50:00|7755.7|7740.7|7754.2|7739.2|7755.7|7740.7|7754.2|7739.2|1
1688021700000|2023-06-29 06:55:00|7753.2|7738.2|7753.2|7738.2|7754.2|7739.2|7753.1|7738.1|1
1688022000000|2023-06-29 07:00:00|7755.2|7740.2|7756.2|7741.2|7756.2|7741.2|7754.2|7739.2|4
1688022300000|2023-06-29 07:05:00|7756.3|7741.3|7760.7|7745.7|7761.7|7746.7|7756.3|7741.3|7
1688022600000|2023-06-29 07:10:00|7762.6|7747.6|7762.7|7747.7|7762.7|7747.7|7762.6|7747.6|3
1688022900000|2023-06-29 07:15:00|7761.2|7746.2|7758.2|7743.2|7761.2|7746.2|7758.2|7743.2|6
1688023200000|2023-06-29 07:20:00|7756.8|7741.8|7750.2|7735.2|7756.8|7741.8|7749.2|7734.2|6
1688023500000|2023-06-29 07:25:00|7753.7|7738.7|7752.7|7737.7|7754.2|7739.2|7752.7|7737.7|2
1688023800000|2023-06-29 07:30:00|7752.2|7737.2|7745.2|7730.2|7752.2|7737.2|7745.2|7730.2|4
1688024100000|2023-06-29 07:35:00|7746.7|7731.7|7749.7|7734.7|7751.2|7736.2|7745.7|7730.7|7
1688024400000|2023-06-29 07:40:00|7749.2|7734.2|7749.7|7734.7|7750.2|7735.2|7745.7|7730.7|4
1688024700000|2023-06-29 07:45:00|7749.2|7734.2|7747.7|7732.7|7749.2|7734.2|7745.7|7730.7|12
1688025000000|2023-06-29 07:50:00|7746.2|7731.2|7743.7|7728.7|7747.7|7732.7|7739.7|7724.7|12
1688025300000|2023-06-29 07:55:00|7741.2|7726.2|7743.7|7728.7|7746.7|7731.7|7739.7|7724.7|27
1688025600000|2023-06-29 08:00:00|7744.1|7729.1|7742.7|7727.7|7744.6|7729.6|7742.7|7727.7|0
1688025900000|2023-06-29 08:05:00|7743.1|7728.1|7742.7|7727.7|7743.2|7728.2|7742.6|7727.6|4
1688026200000|2023-06-29 08:10:00|7742.6|7727.6|7736.2|7721.2|7742.6|7727.6|7735.7|7720.7|32
1688026500000|2023-06-29 08:15:00|7736.7|7721.7|7742.2|7727.2|7743.2|7728.2|7736.7|7721.7|41
1688026800000|2023-06-29 08:20:00|7743.2|7728.2|7742.2|7727.2|7745.7|7730.7|7742.2|7727.2|12
1688027100000|2023-06-29 08:25:00|7741.7|7726.7|7739.2|7724.2|7741.7|7726.7|7739.2|7724.2|13
1688027400000|2023-06-29 08:30:00|7739.7|7724.7|7739.2|7724.2|7742.7|7727.7|7739.2|7724.2|11
1688027700000|2023-06-29 08:35:00|7739.7|7724.7|7747.1|7732.1|7749.2|7734.2|7739.7|7724.7|17
1688028000000|2023-06-29 08:40:00|7747.2|7732.2|7752.2|7737.2|7757.2|7742.2|7746.7|7731.7|14
1688028300000|2023-06-29 08:45:00|7750.7|7735.7|7745.7|7730.7|7751.2|7736.2|7745.7|7730.7|5
1688028600000|2023-06-29 08:50:00|7745.2|7730.2|7744.2|7729.2|7745.2|7730.2|7743.2|7728.2|6
1688028900000|2023-06-29 08:55:00|7747.2|7732.2|7748.7|7733.7|7749.2|7734.2|7747.2|7732.2|6
1688029200000|2023-06-29 09:00:00|7747.7|7732.7|7745.7|7730.7|7753.2|7738.2|7742.7|7727.7|44
1688029500000|2023-06-29 09:05:00|7746.2|7731.2|7746.2|7731.2|7746.2|7731.2|7743.7|7728.7|6
1688029800000|2023-06-29 09:10:00|7745.7|7730.7|7749.7|7734.7|7751.7|7736.7|7745.7|7730.7|11
1688030100000|2023-06-29 09:15:00|7749.2|7734.2|7748.2|7733.2|7749.7|7734.7|7748.2|7733.2|5
1688030400000|2023-06-29 09:20:00|7747.7|7732.7|7746.7|7731.7|7747.7|7732.7|7745.7|7730.7|7
1688030700000|2023-06-29 09:25:00|7746.2|7731.2|7745.2|7730.2|7746.7|7731.7|7744.2|7729.2|2
1688031000000|2023-06-29 09:30:00|7744.7|7729.7|7750.2|7735.2|7750.2|7735.2|7744.2|7729.2|5
1688031300000|2023-06-29 09:35:00|7750.7|7735.7|7752.2|7737.2|7753.2|7738.2|7750.7|7735.7|13
1688031600000|2023-06-29 09:40:00|7756|7741|7753.2|7738.2|7756.2|7741.2|7753.2|7738.2|16
1688031900000|2023-06-29 09:45:00|||||||||2
1688032200000|2023-06-29 09:50:00|7752.2|7737.2|7750.7|7735.7|7756.6|7741.6|7747.2|7732.2|8
1688032500000|2023-06-29 09:55:00|7749.3|7734.3|7747.7|7732.7|7749.3|7734.3|7746.7|7731.7|2
1688032800000|2023-06-29 10:00:00|7746.7|7731.7|7746.2|7731.2|7748.2|7733.2|7746.2|7731.2|3
1688033100000|2023-06-29 10:05:00|7748.2|7733.2|7748.7|7733.7|7752.7|7737.7|7748.2|7733.2|4
1688033400000|2023-06-29 10:10:00|7748.2|7733.2|7750.7|7735.7|7750.7|7735.7|7747.2|7732.2|2
1688033700000|2023-06-29 10:15:00|7750.2|7735.2|7752.7|7737.7|7758.7|7743.7|7750.2|7735.2|14
1688034000000|2023-06-29 10:20:00|7755.6|7740.6|7748.3|7733.3|7756.2|7741.2|7748.2|7733.2|7
1688034300000|2023-06-29 10:25:00|7748.2|7733.2|7752.7|7737.7|7754.7|7739.7|7748.2|7733.2|15
1688034600000|2023-06-29 10:30:00|7752.2|7737.2|7754.7|7739.7|7767.3|7752.3|7752.2|7737.2|38
1688034900000|2023-06-29 10:35:00|7755.1|7740.1|7755.1|7740.1|7755.1|7740.1|7755.1|7740.1|3
1688035200000|2023-06-29 10:40:00|7754.2|7739.2|7754.2|7739.2|7755.2|7740.2|7754.2|7739.2|4
1688035500000|2023-06-29 10:45:00|7754.6|7739.6|7755.2|7740.2|7757.2|7742.2|7752.2|7737.2|13
1688035800000|2023-06-29 10:50:00|7755.1|7740.1|7754.6|7739.6|7756.6|7741.6|7754.6|7739.6|4
1688036100000|2023-06-29 10:55:00|7755.1|7740.1|7754.6|7739.6|7755.1|7740.1|7753.6|7738.6|2
1688036400000|2023-06-29 11:00:00|7754.1|7739.1|7750.6|7735.6|7757.1|7742.1|7750.6|7735.6|23
1688036700000|2023-06-29 11:05:00|7750.2|7735.2|7750.2|7735.2|7751.6|7736.6|7749.2|7734.2|8
1688037000000|2023-06-29 11:10:00|7750.7|7735.7|7756.6|7741.6|7756.6|7741.6|7750.6|7735.6|4
1688037300000|2023-06-29 11:15:00|7757.1|7742.1|7752.6|7737.6|7758.1|7743.1|7752.6|7737.6|5
1688037600000|2023-06-29 11:20:00|7752.1|7737.1|7756.1|7741.1|7756.6|7741.6|7751.6|7736.6|10
1688037900000|2023-06-29 11:25:00|7756.6|7741.6|7758.1|7743.1|7765.6|7750.6|7756.6|7741.6|25
1688038200000|2023-06-29 11:30:00|7759.5|7744.5|7757.1|7742.1|7760.6|7745.6|7754.1|7739.1|24
1688038500000|2023-06-29 11:35:00|7756.6|7741.6|7756.6|7741.6|7757.1|7742.1|7754.6|7739.6|4
1688038800000|2023-06-29 11:40:00|7757.1|7742.1|7756.1|7741.1|7759.1|7744.1|7756.1|7741.1|12
1688039100000|2023-06-29 11:45:00|7755.6|7740.6|7758.1|7743.1|7759.1|7744.1|7755.1|7740.1|6
1688039400000|2023-06-29 11:50:00|7759.1|7744.1|7742.7|7727.7|7759.1|7744.1|7742.7|7727.7|40
1688039700000|2023-06-29 11:55:00|7742.2|7727.2|7743.6|7728.6|7746.6|7731.6|7740.2|7725.2|13
1688040000000|2023-06-29 12:00:00|7743.2|7728.2|7758.6|7743.6|7762.5|7747.5|7742.6|7727.6|43
1688040300000|2023-06-29 12:05:00|7757.6|7742.6|7756.1|7741.1|7761.6|7746.6|7751.1|7736.1|37
1688040600000|2023-06-29 12:10:00|7755.6|7740.6|7764|7749|7764|7749|7754.1|7739.1|33
1688040900000|2023-06-29 12:15:00|7765.6|7750.6|7763|7748|7771.1|7756.1|7763|7748|44
1688041200000|2023-06-29 12:20:00|7761.1|7746.1|7764|7749|7768.5|7753.5|7761.1|7746.1|25
1688041500000|2023-06-29 12:25:00|7765.6|7750.6|7795.5|7780.5|7802.9|7787.9|7763|7748|236
1688041800000|2023-06-29 12:30:00|7797.9|7782.9|7779.4|7764.4|7810.8|7795.8|7774|7759|99
1688042100000|2023-06-29 12:35:00|7779.5|7764.5|7776.4|7761.4|7779.5|7764.5|7755.5|7740.5|79
1688042400000|2023-06-29 12:40:00|7776.9|7761.9|7776.4|7761.4|7777.4|7762.4|7771.8|7756.8|51
1688042700000|2023-06-29 12:45:00|7776.9|7761.9|7776.8|7761.8|7779.3|7764.3|7772.4|7757.4|34
1688043000000|2023-06-29 12:50:00|7776.4|7761.4|7779.7|7764.7|7785.7|7770.7|7775.3|7760.3|45
1688043300000|2023-06-29 12:55:00|7779.2|7764.2|7784.2|7769.2|7785.2|7770.2|7779.2|7764.2|138
1688043600000|2023-06-29 13:00:00|7783.2|7768.2|7783.8|7768.8|7783.8|7768.8|7770.8|7755.8|29
1688043900000|2023-06-29 13:05:00|7782.3|7767.3|7776.3|7761.3|7784.8|7769.8|7776.3|7761.3|19
1688044200000|2023-06-29 13:10:00|7774.3|7759.3|7772.8|7757.8|7776.3|7761.3|7770.8|7755.8|36
1688044500000|2023-06-29 13:15:00|7773.3|7758.3|7774.4|7759.4|7776.3|7761.3|7768.3|7753.3|39
1688044800000|2023-06-29 13:20:00|7773.9|7758.9|7771.4|7756.4|7778.3|7763.3|7770.9|7755.9|106
1688045100000|2023-06-29 13:25:00|7770.9|7755.9|7769.4|7754.4|7771.4|7756.4|7763.5|7748.5|64
1688045400000|2023-06-29 13:30:00|7767.9|7752.9|7774.9|7759.9|7783.3|7768.3|7765.4|7750.4|144
1688045700000|2023-06-29 13:35:00|7774.4|7759.4|7767|7752|7776.8|7761.8|7766.5|7751.5|55
1688046000000|2023-06-29 13:40:00|7766.9|7751.9|7760|7745|7768.4|7753.4|7759.5|7744.5|171
1688046300000|2023-06-29 13:45:00|7761|7746|7764.5|7749.5|7768|7753|7760.5|7745.5|117
1688046600000|2023-06-29 13:50:00|7765|7750|7763|7748|7769|7754|7759.5|7744.5|83
1688046900000|2023-06-29 13:55:00|7762.5|7747.5|7750.5|7735.5|7762.5|7747.5|7746.1|7731.1|174
1688047200000|2023-06-29 14:00:00|7750|7735|7764.5|7749.5|7767|7752|7746.5|7731.5|136
1688047500000|2023-06-29 14:05:00|7765|7750|7747.5|7732.5|7765|7750|7747|7732|60
1688047800000|2023-06-29 14:10:00|7747.6|7732.6|7747|7732|7750.5|7735.5|7747|7732|44
1688048100000|2023-06-29 14:15:00|7747.1|7732.1|7737.2|7722.2|7749.5|7734.5|7734.6|7719.6|157
1688048400000|2023-06-29 14:20:00|7737.6|7722.6|7736.2|7721.2|7741.7|7726.7|7735.7|7720.7|58
1688048700000|2023-06-29 14:25:00|7735.7|7720.7|7737.2|7722.2|7742.2|7727.2|7735.7|7720.7|73
1688049000000|2023-06-29 14:30:00|7736.7|7721.7|7755.6|7740.6|7755.6|7740.6|7725.2|7710.2|419
1688049300000|2023-06-29 14:35:00|7756.1|7741.1|7760|7745|7761.6|7746.6|7745.6|7730.6|83
1688049600000|2023-06-29 14:40:00|7756.5|7741.5|7800.3|7785.3|7802.8|7787.8|7756.5|7741.5|163
1688049900000|2023-06-29 14:45:00|7799.8|7784.8|7802.2|7787.2|7805.3|7790.3|7797.7|7782.7|271
1688050200000|2023-06-29 14:50:00|7802.7|7787.7|7862.2|7847.2|7866|7851|7802.2|7787.2|816
1688050500000|2023-06-29 14:55:00|7862.7|7847.7|7829.4|7814.4|7867.2|7852.2|7829.4|7814.4|434
1688050800000|2023-06-29 15:00:00|7828.9|7813.9|7832.3|7817.3|7832.8|7817.8|7815.8|7800.8|152
1688051100000|2023-06-29 15:05:00|7833.8|7818.8|7819.8|7804.8|7833.8|7818.8|7813.8|7798.8|93
1688051400000|2023-06-29 15:10:00|7815.9|7800.9|7830.7|7815.7|7831.7|7816.7|7811.4|7796.4|93
1688051700000|2023-06-29 15:15:00|7826.3|7811.3|7842.7|7827.7|7843.2|7828.2|7826.3|7811.3|57
1688052000000|2023-06-29 15:20:00|7846.5|7831.5|7839.3|7824.3|7855.8|7840.8|7838.8|7823.8|84
1688052300000|2023-06-29 15:25:00|7838.8|7823.8|7792.4|7777.4|7838.8|7823.8|7789.4|7774.4|152
1688052600000|2023-06-29 15:30:00|7791.9|7776.9|7802.9|7787.9|7809.8|7794.8|7790.4|7775.4|140
1688052900000|2023-06-29 15:35:00|7803.9|7788.9|7813.3|7798.3|7815.8|7800.8|7801.4|7786.4|66
1688053200000|2023-06-29 15:40:00|7812.8|7797.8|7814.3|7799.3|7814.3|7799.3|7805.3|7790.3|52
1688053500000|2023-06-29 15:45:00|7814.8|7799.8|7817.8|7802.8|7826.7|7811.7|7812.8|7797.8|83
1688053800000|2023-06-29 15:50:00|7817.3|7802.3|7817.7|7802.7|7827.3|7812.3|7815.8|7800.8|115
1688054100000|2023-06-29 15:55:00|7818.2|7803.2|7819.2|7804.2|7822.6|7807.6|7812.2|7797.2|70
1688054400000|2023-06-29 16:00:00|7818.2|7803.2|7820.7|7805.7|7827.2|7812.2|7817.7|7802.7|132
1688054700000|2023-06-29 16:05:00|7821.1|7806.1|7819.7|7804.7|7826.6|7811.6|7814.8|7799.8|124
1688055000000|2023-06-29 16:10:00|7820.2|7805.2|7828.7|7813.7|7839.7|7824.7|7820.2|7805.2|191
1688055300000|2023-06-29 16:15:00|7828.2|7813.2|7834.2|7819.2|7836.2|7821.2|7814.8|7799.8|127
1688055600000|2023-06-29 16:20:00|7834.7|7819.7|7834.3|7819.3|7837.2|7822.2|7824.8|7809.8|126
1688055900000|2023-06-29 16:25:00|7834.7|7819.7|7836.2|7821.2|7840.7|7825.7|7829.8|7814.8|85
1688056200000|2023-06-29 16:30:00|7834.3|7819.3|7828.2|7813.2|7834.3|7819.3|7826.3|7811.3|40
1688056500000|2023-06-29 16:35:00|7828.7|7813.7|7834.2|7819.2|7840.7|7825.7|7828.7|7813.7|66
1688056800000|2023-06-29 16:40:00|7833.7|7818.7|7854|7839|7854|7839|7833.7|7818.7|131
1688057100000|2023-06-29 16:45:00|7853.1|7838.1|7860|7845|7863.5|7848.5|7853.1|7838.1|143
1688057400000|2023-06-29 16:50:00|7860.5|7845.5|7897.5|7882.5|7907.5|7892.5|7860.5|7845.5|439
1688057700000|2023-06-29 16:55:00|7897|7882|7903.1|7888.1|7914.9|7899.9|7897|7882|214
1688058000000|2023-06-29 17:00:00|7903.5|7888.5|7899.5|7884.5|7917|7902|7895.1|7880.1|124
1688058300000|2023-06-29 17:05:00|7900|7885|7904.5|7889.5|7912.5|7897.5|7899.1|7884.1|264
1688058600000|2023-06-29 17:10:00|7904|7889|7925.9|7910.9|7928.4|7913.4|7903|7888|139
1688058900000|2023-06-29 17:15:00|7926.4|7911.4|7936.6|7921.6|7947.9|7932.9|7919.9|7904.9|187
1688059200000|2023-06-29 17:20:00|7939.5|7924.5|7936.3|7921.3|7942.8|7927.8|7927.9|7912.9|189
1688059500000|2023-06-29 17:25:00|7936.8|7921.8|7931.3|7916.3|7940.8|7925.8|7922.4|7907.4|201
1688059800000|2023-06-29 17:30:00|7932.7|7917.7|7936.2|7921.2|7941.3|7926.3|7932.7|7917.7|128
1688060100000|2023-06-29 17:35:00|7936.7|7921.7|7939.8|7924.8|7942.3|7927.3|7925.9|7910.9|206
1688060400000|2023-06-29 17:40:00|7941.7|7926.7|7948.8|7933.8|7949.8|7934.8|7938.4|7923.4|168
1688060700000|2023-06-29 17:45:00|7949.3|7934.3|7946.8|7931.8|7949.3|7934.3|7943.8|7928.8|110
1688061000000|2023-06-29 17:50:00|7947.3|7932.3|7944.3|7929.3|7947.8|7932.8|7943.3|7928.3|123
1688061300000|2023-06-29 17:55:00|7944.8|7929.8|7940.9|7925.9|7945.8|7930.8|7939.4|7924.4|166
1688061600000|2023-06-29 18:00:00|7941.4|7926.4|7935.9|7920.9|7941.4|7926.4|7931|7916|149
1688061900000|2023-06-29 18:05:00|7936|7921|7932.5|7917.5|7936.9|7921.9|7931|7916|159
1688062200000|2023-06-29 18:10:00|7931.5|7916.5|7917.3|7902.3|7932.9|7917.9|7903.6|7888.6|466
1688062500000|2023-06-29 18:15:00|7917.5|7902.5|7910.2|7895.2|7920|7905|7904.5|7889.5|201
1688086800000|2023-06-30 01:00:00|7908.1|7893.1|7901.4|7886.4|7911.1|7896.1|7893.1|7871.4|148
1688087100000|2023-06-30 01:05:00|7902.3|7887.3|7895.4|7880.4|7905.4|7890.4|7885.9|7870.9|49
1688087400000|2023-06-30 01:10:00|7893.9|7878.9|7879.5|7864.5|7899.9|7884.9|7879.1|7864.1|134
1688087700000|2023-06-30 01:15:00|7879|7864|7877|7862|7879.5|7864.5|7869|7854|35
1688088000000|2023-06-30 01:20:00|7877.4|7862.4|7873|7858|7884|7869|7873|7858|32
1688088300000|2023-06-30 01:25:00|7872|7857|7867.5|7852.5|7874.5|7857.5|7864.5|7847.5|61
1688088600000|2023-06-30 01:30:00|7870|7855|7883|7868|7885|7870|7867|7852|33
1688088900000|2023-06-30 01:35:00|7882.5|7867.5|7883|7868|7889.4|7874.4|7879.5|7864.5|12
1688089200000|2023-06-30 01:40:00|7883.5|7868.5|7890.4|7875.4|7890.5|7875.5|7881.5|7866.5|36
1688089500000|2023-06-30 01:45:00|7890.5|7875.5|7899|7884|7901.5|7886.5|7890|7875|72
1688089800000|2023-06-30 01:50:00|7899.2|7884.2|7927.9|7912.9|7927.9|7912.9|7899.2|7884.2|140
1688090100000|2023-06-30 01:55:00|7925.9|7910.9|7937.9|7922.9|7939.4|7924.4|7925.9|7910.9|65
1688090400000|2023-06-30 02:00:00|7938.4|7923.4|7972.1|7957.1|7973.6|7958.6|7938.4|7923.4|234
1688090700000|2023-06-30 02:05:00|7971.6|7956.6|7984.5|7969.5|7991.8|7976.8|7971.6|7956.6|131
1688091000000|2023-06-30 02:10:00|7982.6|7967.6|7989.4|7974.4|7989.4|7974.4|7973|7958|137
1688091300000|2023-06-30 02:15:00|7990.4|7975.4|7982|7967|7990.4|7975.4|7980|7965|19
1688091600000|2023-06-30 02:20:00|7982.5|7967.5|7975.5|7960.5|7982.9|7967.9|7973.5|7958.5|37
1688091900000|2023-06-30 02:25:00|7975.6|7960.6|7978.6|7963.6|7979.1|7964.1|7975.1|7960.1|53
1688092200000|2023-06-30 02:30:00|7978.7|7963.7|7982.5|7967.5|7988|7973|7978.7|7963.7|71
1688092500000|2023-06-30 02:35:00|7982|7967|7983.5|7968.5|7988|7973|7982|7967|3
1688092800000|2023-06-30 02:40:00|7985.4|7970.4|7987|7972|7988|7973|7983.5|7968.5|15
1688093100000|2023-06-30 02:45:00|7987.5|7972.5|7988|7973|7989|7974|7986|7971|43
1688093400000|2023-06-30 02:50:00|7989|7974|7987.5|7972.5|7993.5|7978.5|7987.5|7972.5|78
1688093700000|2023-06-30 02:55:00|7988|7973|7988.5|7973.5|7989|7974|7985.5|7970.5|50
1688094000000|2023-06-30 03:00:00|7990.9|7975.9|7995.5|7980.5|8000.4|7985.4|7990.9|7975.9|127
1688094300000|2023-06-30 03:05:00|7994.5|7979.5|7988.9|7973.9|7994.5|7979.5|7988.9|7973.9|25
1688094600000|2023-06-30 03:10:00|7989.4|7974.4|7985.9|7970.9|7993|7978|7984.6|7969.6|25
1688094900000|2023-06-30 03:15:00|7985.4|7970.4|7984.5|7969.5|7987.4|7972.4|7984|7969|4
1688095200000|2023-06-30 03:20:00|7984|7969|7984|7969|7985.5|7970.5|7983.5|7968.5|2
1688095500000|2023-06-30 03:25:00|7983.5|7968.5|7983|7968|7984|7969|7982|7967|9
1688095800000|2023-06-30 03:30:00|7983.5|7968.5|7983.9|7968.9|7983.9|7968.9|7983.5|7968.5|2
1688096100000|2023-06-30 03:35:00|7976.7|7961.7|7971.2|7956.2|7976.7|7961.7|7971.2|7956.2|75
1688096400000|2023-06-30 03:40:00|7971.7|7956.7|7972.1|7957.1|7972.1|7957.1|7971.2|7956.2|3
1688096700000|2023-06-30 03:45:00|7960.1|7945.1|7962|7947|7962.1|7947.1|7956.6|7941.6|40
1688097000000|2023-06-30 03:50:00|7962.1|7947.1|7966.6|7951.6|7966.6|7951.6|7962.1|7947.1|2
1688097300000|2023-06-30 03:55:00|7961.1|7946.1|7961.1|7946.1|7961.6|7946.6|7961.1|7946.1|7
1688097600000|2023-06-30 04:00:00|7960.1|7945.1|7960.6|7945.6|7961.1|7946.1|7960.1|7945.1|0
1688097900000|2023-06-30 04:05:00|7960.1|7945.1|7967.1|7952.1|7967.1|7952.1|7960.1|7945.1|17
1688098200000|2023-06-30 04:10:00|7967|7952|7963.1|7948.1|7967|7952|7962.6|7947.6|11
1688098500000|2023-06-30 04:15:00|7961.6|7946.6|7958.1|7943.1|7961.6|7946.6|7955.6|7940.6|15
1688098800000|2023-06-30 04:20:00|7958.5|7943.5|7957.1|7942.1|7958.6|7943.6|7954.6|7939.6|6
1688099100000|2023-06-30 04:25:00|7954.7|7939.7|7956.1|7941.1|7956.1|7941.1|7954.6|7939.6|3
1688099400000|2023-06-30 04:30:00|7955.6|7940.6|7954.6|7939.6|7955.6|7940.6|7953.1|7938.1|2
1688099700000|2023-06-30 04:35:00|7955.6|7940.6|7957.6|7942.6|7957.6|7942.6|7955.1|7940.1|1
1688100000000|2023-06-30 04:40:00|7957.1|7942.1|7957.1|7942.1|7957.1|7942.1|7957.1|7942.1|1
1688100300000|2023-06-30 04:45:00|||||||||2
1688100600000|2023-06-30 04:50:00|7957.6|7942.6|7961.6|7946.6|7961.6|7946.6|7957.6|7942.6|3
1688100900000|2023-06-30 04:55:00|7962|7947|7963.6|7948.6|7963.6|7948.6|7962|7947|1
1688101200000|2023-06-30 05:00:00|||||||||1
1688101500000|2023-06-30 05:05:00|||||||||1
1688101800000|2023-06-30 05:10:00|7958.2|7943.2|7957.6|7942.6|7958.6|7943.6|7957.6|7942.6|1
1688102100000|2023-06-30 05:15:00|7957.1|7942.1|7954.1|7939.1|7957.1|7942.1|7954.1|7930.6|52
1688102400000|2023-06-30 05:20:00|7954|7939|7953.1|7938.1|7954|7939|7953.1|7938.1|2
1688103000000|2023-06-30 05:30:00|7952.6|7937.6|7969.1|7954.1|7978.6|7963.6|7952.6|7937.6|87
1688103300000|2023-06-30 05:35:00|7969.5|7954.5|7961.6|7946.6|7970.6|7955.6|7959.1|7944.1|18
1688103600000|2023-06-30 05:40:00|7966.1|7951.1|7955.1|7940.1|7966.1|7951.1|7955.1|7940.1|25
1688103900000|2023-06-30 05:45:00|7955.6|7940.6|7951.1|7936.1|7955.6|7940.6|7950.6|7935.6|1
1688104200000|2023-06-30 05:50:00|7950.6|7935.6|7944.1|7929.1|7951.1|7936.1|7943.6|7928.6|3
1688104500000|2023-06-30 05:55:00|7944.6|7929.6|7949.1|7934.1|7949.1|7934.1|7941.1|7926.1|20
1688104800000|2023-06-30 06:00:00|7948.2|7933.2|7962.1|7947.1|7962.1|7947.1|7945.6|7930.6|11
1688105100000|2023-06-30 06:05:00|7965.1|7950.1|7963.6|7948.6|7965.2|7950.2|7963.1|7948.1|24
1688105400000|2023-06-30 06:10:00|7963.1|7948.1|7964.1|7939.1|7966.6|7949.1|7963.1|7939.1|4
1688105700000|2023-06-30 06:15:00|7958.6|7943.6|7954.6|7939.6|7958.6|7943.6|7954.6|7939.6|0
1688106300000|2023-06-30 06:25:00|7955.1|7940.1|7963.2|7948.2|7965.1|7950.1|7955.1|7940.1|3
1688106600000|2023-06-30 06:30:00|7963.7|7948.7|7965.2|7950.2|7967.6|7952.6|7962.2|7947.2|8
1688106900000|2023-06-30 06:35:00|7965.7|7950.7|7964.6|7949.6|7969.1|7954.1|7961.6|7946.6|4
1688107200000|2023-06-30 06:40:00|7965.6|7950.6|7960.1|7945.1|7965.6|7950.6|7959.1|7944.1|3
1688107500000|2023-06-30 06:45:00|7959.1|7944.1|7964.6|7949.6|7964.6|7949.6|7959.1|7944.1|2
1688107800000|2023-06-30 06:50:00|7964.1|7949.1|7963.1|7948.1|7966.1|7951.1|7962.1|7947.1|1
1688108100000|2023-06-30 06:55:00|7962.2|7947.2|7964.1|7949.1|7964.6|7949.6|7960.1|7945.1|2
1688108400000|2023-06-30 07:00:00|7962.7|7947.7|7959.6|7944.6|7963.1|7948.1|7957.6|7942.6|16
1688108700000|2023-06-30 07:05:00|7960.6|7945.6|7961.1|7946.1|7961.6|7946.6|7960.6|7945.6|0
1688109000000|2023-06-30 07:10:00|7960.6|7945.6|7959.6|7944.6|7961.6|7946.6|7959.6|7944.6|2
1688109300000|2023-06-30 07:15:00|7959.1|7944.1|7966.1|7951.1|7966.1|7951.1|7959.1|7944.1|6
1688109600000|2023-06-30 07:20:00|7965.1|7950.1|7965.6|7950.6|7965.6|7950.6|7965.1|7950.1|0
1688109900000|2023-06-30 07:25:00|7965.1|7950.1|7968.6|7953.6|7970.6|7955.6|7965.1|7950.1|11
1688110200000|2023-06-30 07:30:00|7969.1|7954.1|7973.2|7958.2|7974.6|7959.6|7968.1|7953.1|14
1688110500000|2023-06-30 07:35:00|7977.7|7962.7|7976.1|7961.1|7980.1|7965.1|7976.1|7961.1|69
1688110800000|2023-06-30 07:40:00|7977.1|7962.1|7976.6|7961.6|7977.6|7962.6|7976.1|7961.1|3
1688111100000|2023-06-30 07:45:00|7976.2|7961.2|7978.1|7963.1|7981.6|7966.6|7976.2|7961.2|41
1688111400000|2023-06-30 07:50:00|7977.7|7962.7|7979.1|7964.1|7979.1|7964.1|7977.6|7962.6|5
1688111700000|2023-06-30 07:55:00|7978.6|7963.6|7982.6|7967.6|7983.6|7968.6|7978.6|7963.6|49
1688112000000|2023-06-30 08:00:00|7982.1|7967.1|7980.1|7965.1|7984.6|7969.6|7979.6|7964.6|11
1688112300000|2023-06-30 08:05:00|7980.2|7965.2|7984.2|7969.2|7984.2|7969.2|7978.2|7963.2|66
1688112600000|2023-06-30 08:10:00|7986.7|7971.7|7985.2|7970.2|7987.7|7972.7|7981.7|7966.7|48
1688112900000|2023-06-30 08:15:00|7984.2|7969.2|7982.2|7967.2|7984.2|7969.2|7981.8|7966.8|5
1688113200000|2023-06-30 08:20:00|7982.7|7967.7|7978.7|7963.7|7982.7|7967.7|7978.7|7963.7|10
1688113500000|2023-06-30 08:25:00|7979.2|7964.2|7984.7|7969.7|7985.7|7970.7|7979.2|7964.2|8
1688113800000|2023-06-30 08:30:00|7985.2|7970.2|7984.2|7969.2|7985.7|7970.7|7982.7|7967.7|10
1688114100000|2023-06-30 08:35:00|7984.7|7969.7|7985.7|7970.7|7986.7|7971.7|7984.2|7969.2|9
1688114400000|2023-06-30 08:40:00|7986.1|7971.1|7986.2|7971.2|7986.7|7971.7|7985.7|7970.7|24
1688114700000|2023-06-30 08:45:00|7986.6|7971.6|7985.2|7970.2|7986.7|7971.7|7985.1|7970.1|9
1688115000000|2023-06-30 08:50:00|7982.2|7967.2|7980.8|7965.8|7985.7|7970.7|7980.8|7965.8|18
1688115300000|2023-06-30 08:55:00|7981.3|7966.3|7983.2|7968.2|7989.2|7974.2|7981.3|7966.3|58
1688115600000|2023-06-30 09:00:00|7982.3|7967.3|7988.6|7973.6|7989.1|7974.1|7982.3|7967.3|9
1688115900000|2023-06-30 09:05:00|7989.1|7974.1|7990.6|7975.6|7991.6|7976.6|7985.7|7970.7|43
1688116200000|2023-06-30 09:10:00|7994.6|7979.6|7988.2|7973.2|7994.6|7979.6|7986.2|7971.2|160
1688116500000|2023-06-30 09:15:00|7988.7|7973.7|7991.6|7976.6|7992.6|7977.6|7987.7|7972.7|19
1688116800000|2023-06-30 09:20:00|7992.6|7977.6|7991.1|7976.1|7993.6|7978.6|7990.1|7975.1|18
1688117100000|2023-06-30 09:25:00|7991.6|7976.6|7991.1|7976.1|7992.6|7977.6|7988.6|7973.6|8
1688117400000|2023-06-30 09:30:00|7990.6|7975.6|7991.1|7976.1|7991.6|7976.6|7988.6|7973.6|11
1688117700000|2023-06-30 09:35:00|7991.6|7976.6|7990.5|7975.5|7991.6|7976.6|7989.1|7974.1|20
1688118000000|2023-06-30 09:40:00|7990.6|7975.6|7993.5|7978.5|7994.5|7979.5|7990.6|7975.6|25
1688118300000|2023-06-30 09:45:00|7994|7979|7994.1|7979.1|7994.1|7979.1|7989.6|7974.6|16
1688118600000|2023-06-30 09:50:00|7993.6|7978.6|7992.6|7977.6|7994.1|7979.1|7991|7976|10
1688118900000|2023-06-30 09:55:00|7992.1|7977.1|7994.1|7979.1|7994.1|7979.1|7991.1|7976.1|10
1688119200000|2023-06-30 10:00:00|7994.6|7979.6|7984.7|7969.7|7994.6|7979.6|7984.7|7969.7|30
1688119500000|2023-06-30 10:05:00|7979.7|7964.7|7987.1|7972.1|7988.1|7973.1|7977.7|7962.7|31
1688119800000|2023-06-30 10:10:00|7986.6|7971.6|7983.1|7968.1|7987.1|7972.1|7982.6|7967.6|5
1688120100000|2023-06-30 10:15:00|7983.6|7968.6|7985.6|7970.6|7986.1|7971.1|7983.6|7968.6|5
1688120400000|2023-06-30 10:20:00|7989.6|7974.6|7987.1|7972.1|7989.6|7974.6|7986.6|7971.6|9
1688120700000|2023-06-30 10:25:00|7987.6|7972.6|7980.6|7965.6|7987.6|7972.6|7980.6|7965.6|8
1688121000000|2023-06-30 10:30:00|7979.6|7964.6|7984.7|7969.7|7984.7|7969.7|7977.1|7962.1|10
1688121300000|2023-06-30 10:35:00|7985.2|7970.2|7979.6|7964.6|7986.6|7971.6|7979.6|7964.6|9
1688121600000|2023-06-30 10:40:00|7978.6|7963.6|7978.1|7963.1|7981.1|7966.1|7977.6|7962.6|12
1688121900000|2023-06-30 10:45:00|7979.1|7964.1|7978.6|7963.6|7981.1|7966.1|7973.1|7958.1|11
1688122200000|2023-06-30 10:50:00|7969.7|7954.7|7984.7|7969.7|7986.2|7971.2|7969.7|7954.7|6
1688122500000|2023-06-30 10:55:00|7985.2|7970.2|7987.2|7972.2|7989.7|7974.7|7984.7|7969.7|9
1688122800000|2023-06-30 11:00:00|7988.2|7973.2|7984.6|7969.6|7989|7974|7984.6|7969.6|11
1688123100000|2023-06-30 11:05:00|7985.1|7970.1|7989.2|7974.2|7989.2|7974.2|7976.6|7961.6|18
1688123400000|2023-06-30 11:10:00|7988.7|7973.7|7991.1|7976.1|7991.1|7976.1|7988.7|7973.7|22
1688123700000|2023-06-30 11:15:00|7988.7|7973.7|7993.1|7978.1|7994.1|7979.1|7985.6|7970.6|32
1688124000000|2023-06-30 11:20:00|7992.6|7977.6|7993.6|7978.6|7994.1|7979.1|7989.6|7974.6|10
1688124300000|2023-06-30 11:25:00|7994.1|7979.1|7993.6|7978.6|7994.6|7979.6|7991.1|7976.1|28
1688124600000|2023-06-30 11:30:00|7994.1|7979.1|7989.6|7974.6|7994.1|7979.1|7984.6|7969.6|36
1688124900000|2023-06-30 11:35:00|7990.1|7975.1|7983.6|7968.6|7990.6|7975.6|7974.7|7959.7|36
1688125200000|2023-06-30 11:40:00|7983.1|7968.1|7968.7|7953.7|7983.1|7968.1|7967.8|7952.8|15
1688125500000|2023-06-30 11:45:00|7969.7|7954.7|7962.7|7947.7|7969.7|7954.7|7962.2|7947.2|13
1688125800000|2023-06-30 11:50:00|7962.2|7947.2|7962.2|7947.2|7966.2|7951.2|7955.2|7940.2|117
1688126100000|2023-06-30 11:55:00|7962.7|7947.7|7960.7|7945.7|7962.7|7947.7|7957.7|7942.7|20
1688126400000|2023-06-30 12:00:00|7961.2|7946.2|7977.2|7962.2|7979.2|7964.2|7961.2|7946.2|139
1688126700000|2023-06-30 12:05:00|7978.2|7963.2|7985.2|7970.2|7992.2|7977.2|7977.7|7962.7|110
1688127000000|2023-06-30 12:10:00|7984.7|7969.7|7980.2|7965.2|7985.2|7970.2|7976.2|7961.2|100
1688127300000|2023-06-30 12:15:00|7979.3|7964.3|7978.6|7963.6|7986.7|7971.7|7976.2|7961.2|75
1688127600000|2023-06-30 12:20:00|7978.1|7963.1|7975.7|7960.7|7979.7|7964.7|7968.7|7953.7|46
1688127900000|2023-06-30 12:25:00|7977.2|7962.2|7981.6|7966.6|7986.5|7971.5|7973.2|7958.2|115
1688128200000|2023-06-30 12:30:00|7982.5|7967.5|7981.9|7966.9|7986.4|7971.4|7979.5|7964.5|100
1688128500000|2023-06-30 12:35:00|7980.5|7965.5|7977.9|7962.9|7985.5|7970.5|7975.5|7960.5|90
1688128800000|2023-06-30 12:40:00|7978|7963|7975.9|7960.9|7982.9|7967.9|7973|7958|40
1688129100000|2023-06-30 12:45:00|7976|7961|7976.9|7961.9|7976.9|7961.9|7969|7954|40
1688129400000|2023-06-30 12:50:00|7977.4|7962.4|7981.9|7966.9|7983.9|7968.9|7964.5|7949.5|105
1688129700000|2023-06-30 12:55:00|7980.4|7965.4|7971.9|7956.9|7980.9|7965.9|7965.4|7950.4|63
1688130000000|2023-06-30 13:00:00|7971.4|7956.4|7980.4|7965.4|7985.3|7970.3|7971.4|7956.4|71
1688130300000|2023-06-30 13:05:00|7980.9|7965.9|7985.4|7970.4|7986.4|7971.4|7975.5|7960.5|99
1688130600000|2023-06-30 13:10:00|7985.9|7970.9|7982|7967|7986.4|7971.4|7981.5|7966.5|144
1688130900000|2023-06-30 13:15:00|7981.9|7966.9|7978|7963|7981.9|7966.9|7976.5|7961.5|54
1688131200000|2023-06-30 13:20:00|7978.5|7963.5|7977.5|7962.5|7979.5|7964.5|7970.5|7955.5|85
1688131500000|2023-06-30 13:25:00|7978|7963|7980.5|7965.5|7981|7966|7971|7956|58
1688131800000|2023-06-30 13:30:00|7979.1|7964.1|7970|7955|7979.1|7964.1|7964|7949|153
1688132100000|2023-06-30 13:35:00|7969|7954|7974|7959|7978|7963|7969|7954|79
1688132400000|2023-06-30 13:40:00|7974.5|7959.5|7969.5|7954.5|7977|7962|7963.6|7948.6|110
1688132700000|2023-06-30 13:45:00|7970|7955|7972.1|7957.1|7978.6|7963.6|7969.6|7954.6|125
1688133000000|2023-06-30 13:50:00|7972.6|7957.6|7977.2|7962.2|7978.6|7963.6|7970.7|7955.7|73
1688133300000|2023-06-30 13:55:00|7977.7|7962.7|7988.1|7973.1|7992|7977|7977.6|7962.6|208
1688133600000|2023-06-30 14:00:00|7988.6|7973.6|7996.9|7981.9|7997.4|7982.4|7984.1|7969.1|300
1688133900000|2023-06-30 14:05:00|7998.4|7983.4|8015|8000|8015.5|8000.5|7998.4|7983.4|412
1688134200000|2023-06-30 14:10:00|8015.5|8000.5|8019.1|8004.1|8019.6|8004.6|8010.6|7995.6|123
1688134500000|2023-06-30 14:15:00|8019.6|8004.6|8022.2|8007.2|8022.2|8007.2|8013.1|7998.1|182
1688134800000|2023-06-30 14:20:00|8022.7|8007.7|8023.7|8008.7|8025.6|8010.6|8011.2|7996.2|226
1688135100000|2023-06-30 14:25:00|8024.7|8009.7|8028.1|8013.1|8028.6|8013.6|8015.8|8000.8|171
1688135400000|2023-06-30 14:30:00|8029.1|8014.1|8028.8|8013.8|8036.7|8021.7|8020.7|8005.7|323
1688135700000|2023-06-30 14:35:00|8029.3|8014.3|8046.5|8031.5|8049.4|8034.4|8028.8|8013.8|393
1688136000000|2023-06-30 14:40:00|8047.4|8032.4|8042.5|8027.5|8054.4|8039.4|8041|8026|283
1688136300000|2023-06-30 14:45:00|8043|8028|8050.9|8035.9|8053.8|8038.8|8042.1|8027.1|158
1688136600000|2023-06-30 14:50:00|8051.8|8036.8|8036|8021|8051.8|8036.8|8029|8014|135
1688136900000|2023-06-30 14:55:00|8036.5|8021.5|8035.1|8020.1|8038.1|8023.1|8023.1|8008.1|151
1688137200000|2023-06-30 15:00:00|8036.5|8021.5|8041|8026|8045.4|8030.4|8036.5|8021.5|151
1688137500000|2023-06-30 15:05:00|8041.5|8026.5|8048|8033|8056.4|8041.4|8041.5|8026.5|215
1688137800000|2023-06-30 15:10:00|8048.9|8033.9|8052|8037|8056.4|8041.4|8046.1|8031.1|400
1688138100000|2023-06-30 15:15:00|8053.5|8038.5|8053.5|8038.5|8056.4|8041.4|8052.5|8037.5|91
1688138400000|2023-06-30 15:20:00|8054|8039|8053.9|8038.9|8056.4|8041.4|8051|8036|167
1688138700000|2023-06-30 15:25:00|8054.8|8039.8|8047.7|8032.7|8055.3|8040.3|8038.6|8023.6|183
1688139000000|2023-06-30 15:30:00|8047.2|8032.2|8042.2|8027.2|8053|8038|8040.7|8025.7|124
1688139300000|2023-06-30 15:35:00|8041.7|8026.7|8052.1|8037.1|8055.2|8040.2|8041.7|8026.7|165
1688139600000|2023-06-30 15:40:00|8052.6|8037.6|8049.7|8034.7|8062.5|8047.5|8049.3|8034.3|219
1688139900000|2023-06-30 15:45:00|8050.2|8035.2|8048.6|8033.6|8053.2|8038.2|8041.2|8026.2|175
1688140200000|2023-06-30 15:50:00|8050|8035|8057.6|8042.6|8057.6|8042.6|8044.3|8029.3|139
1688140500000|2023-06-30 15:55:00|8058.1|8043.1|8061.6|8046.6|8062|8047|8055.6|8040.6|135
1688140800000|2023-06-30 16:00:00|8064.9|8049.9|8049.2|8034.2|8064.9|8049.9|8032.9|8017.9|306
1688141100000|2023-06-30 16:05:00|8051.1|8036.1|8023.1|8008.1|8056|8041|8018.6|8003.6|306
1688141400000|2023-06-30 16:10:00|8025.5|8010.5|7980.7|7965.7|8025.6|8010.6|7980.7|7965.7|428
1688141700000|2023-06-30 16:15:00|7981.2|7966.2|8001.8|7986.8|8001.8|7986.8|7981.2|7966.2|250
1688142000000|2023-06-30 16:20:00|8002.7|7987.7|8017.6|8002.6|8019.1|8004.1|7989.4|7974.4|157
1688142300000|2023-06-30 16:25:00|8018.6|8003.6|8022.7|8007.7|8030.2|8015.2|8015.2|8000.2|124
1688142600000|2023-06-30 16:30:00|8023.2|8008.2|8027.6|8012.6|8027.7|8012.7|8018.4|8003.4|89
1688142900000|2023-06-30 16:35:00|8027.1|8012.1|8019.8|8004.8|8039.1|8024.1|8019.8|8004.8|105
1688143200000|2023-06-30 16:40:00|8019.7|8004.7|8020.7|8005.7|8025.4|8010.4|8013.9|7998.9|63
1688143500000|2023-06-30 16:45:00|8021.7|8006.7|8020.7|8005.7|8026.7|8011.7|8020.7|8005.7|61
1688143800000|2023-06-30 16:50:00|8020.3|8005.3|8026.2|8011.2|8026.7|8011.7|8018.2|8003.2|64
1688144100000|2023-06-30 16:55:00|8026.3|8011.3|8042.1|8027.1|8048.4|8033.4|8025.1|8010.1|160
1688144400000|2023-06-30 17:00:00|8042.6|8027.6|8053.5|8038.5|8053.5|8038.5|8039.1|8024.1|110
1688144700000|2023-06-30 17:05:00|8054|8039|8048.5|8033.5|8062|8047|8046.6|8031.6|189
1688145000000|2023-06-30 17:10:00|8049.5|8034.5|8063|8048|8064.9|8049.9|8047|8032|122
1688145300000|2023-06-30 17:15:00|8063.5|8048.5|8052.3|8037.3|8064.9|8049.9|8051.3|8036.3|123
1688145600000|2023-06-30 17:20:00|8053.3|8038.3|8040.8|8025.8|8054|8039|8031.3|8016.3|118
1688145900000|2023-06-30 17:25:00|8041.7|8026.7|8056.3|8041.3|8056.3|8041.3|8041.3|8026.3|108
1688146200000|2023-06-30 17:30:00|8056.2|8041.2|8051.7|8036.7|8063.8|8048.8|8047.8|8032.8|151
1688146500000|2023-06-30 17:35:00|8052.2|8037.2|8051.8|8036.8|8053.2|8038.2|8046.8|8031.8|48
1688146800000|2023-06-30 17:40:00|8051.7|8036.7|8048.4|8033.4|8052.2|8037.2|8044.4|8029.4|97
1688147100000|2023-06-30 17:45:00|8048.9|8033.9|8051.3|8036.3|8052.3|8037.3|8045.4|8030.4|73
1688147400000|2023-06-30 17:50:00|8050.8|8035.8|8053.8|8038.8|8056.2|8041.2|8047.3|8032.3|163
1688147700000|2023-06-30 17:55:00|8054.2|8039.2|8057.4|8042.4|8059.4|8044.4|8051.5|8036.5|123
1688148000000|2023-06-30 18:00:00|8058.4|8043.4|8050.2|8035.2|8058.8|8043.8|8049.7|8034.7|160
1688148300000|2023-06-30 18:05:00|8050.6|8035.6|8042.1|8027.1|8051.1|8036.1|8038.3|8023.3|204
1688148600000|2023-06-30 18:10:00|8041.6|8026.6|8042.3|8027.3|8046.5|8031.5|8039|8024|666
1688148900000|2023-06-30 18:15:00|8041.4|8026.4|8045.3|8030.3|8047.4|8032.4|8040|8025|243
1688346000000|2023-07-03 01:00:00|8034.6|8019.6|8042|8027|8055.6|8040.6|8017.7|7997.9|182
1688346300000|2023-07-03 01:05:00|8041.9|8026.9|8029.6|8014.6|8041.9|8026.9|8028.6|8013.6|34
1688346600000|2023-07-03 01:10:00|8029.1|8014.1|8040|8025|8040|8025|8026.6|8011.6|24
1688346900000|2023-07-03 01:15:00|8037.7|8022.7|8025|8010|8040.5|8025.5|8021.1|8006.1|32
1688347200000|2023-07-03 01:20:00|8025.5|8010.5|8031|8016|8031|8016|8025.5|8010.5|4
1688347500000|2023-07-03 01:25:00|8031.5|8016.5|8035|8020|8035|8020|8031|8016|0
1688347800000|2023-07-03 01:30:00|8036|8021|8036.5|8021.5|8037.5|8022.5|8034|8019|11
1688348100000|2023-07-03 01:35:00|8034|8019|8037.5|8022.5|8039|8024|8033.5|8018.5|13
1688348400000|2023-07-03 01:40:00|8037.6|8022.6|8053.5|8038.5|8054|8039|8037.6|8022.6|4
1688348700000|2023-07-03 01:45:00|8050.5|8035.5|8046|8031|8050.5|8035.5|8046|8031|20
1688349000000|2023-07-03 01:50:00|8047|8032|8047.5|8032.5|8048.5|8033.5|8046.5|8031.5|1
1688349300000|2023-07-03 01:55:00|8047|8032|8044.5|8029.5|8047.5|8032.5|8044|8029|11
1688349600000|2023-07-03 02:00:00|8044|8029|8048|8033|8048.5|8033.5|8043|8028|11
1688349900000|2023-07-03 02:05:00|8047.5|8032.5|8047|8032|8048|8033|8046.5|8031.5|6
1688350200000|2023-07-03 02:10:00|8047.5|8032.5|8048.5|8033.5|8048.5|8033.5|8045|8030|5
1688350500000|2023-07-03 02:15:00|8048|8033|8054.5|8039.5|8056|8041|8047.5|8032.5|4
1688350800000|2023-07-03 02:20:00|8055|8040|8080.8|8065.8|8081.3|8066.3|8055|8040|61
1688351100000|2023-07-03 02:25:00|8079.9|8064.9|8079.8|8064.8|8079.9|8064.9|8079.8|8064.8|2
1688351400000|2023-07-03 02:30:00|8077.3|8062.3|8078.8|8063.8|8078.8|8063.8|8075.8|8060.8|12
1688351700000|2023-07-03 02:35:00|8078.3|8063.3|8076.3|8061.3|8078.3|8063.3|8076.3|8061.3|0
1688352000000|2023-07-03 02:40:00|8076.8|8061.8|8077.8|8062.8|8078.8|8063.8|8075.8|8060.8|2
1688352300000|2023-07-03 02:45:00|8078.3|8063.3|8076.3|8061.3|8079.3|8064.3|8073.9|8058.9|41
1688352600000|2023-07-03 02:50:00|8076.8|8061.8|8075.9|8060.9|8076.8|8061.8|8074.5|8059.5|24
1688352900000|2023-07-03 02:55:00|8075.4|8060.4|8078.8|8063.8|8079.8|8064.8|8075.4|8060.4|6
1688353200000|2023-07-03 03:00:00|8078.3|8063.3|8079.8|8064.8|8080.3|8065.3|8075.3|8060.3|46
1688353500000|2023-07-03 03:05:00|8075.3|8060.3|8077.9|8062.9|8078.3|8063.3|8074.8|8059.8|2
1688353800000|2023-07-03 03:10:00|8078.3|8063.3|8064.8|8049.8|8078.3|8063.3|8062.9|8047.9|11
1688354100000|2023-07-03 03:15:00|8063|8048|8063.8|8048.8|8063.8|8048.8|8061.9|8046.9|1
1688354400000|2023-07-03 03:20:00|8064.1|8049.1|8077.4|8062.4|8079.4|8064.4|8064.1|8049.1|27
1688354700000|2023-07-03 03:25:00|8076.9|8061.9|8075.4|8060.4|8076.9|8061.9|8074.9|8059.9|1
1688355000000|2023-07-03 03:30:00|8070.1|8055.1|8069.9|8054.9|8070.4|8055.4|8069.9|8054.9|3
1688355300000|2023-07-03 03:35:00|8068.9|8053.9|8068.9|8053.9|8069.4|8054.4|8068.9|8053.9|0
1688355600000|2023-07-03 03:40:00|8069.4|8054.4|8070.4|8055.4|8070.9|8055.9|8066.9|8051.9|3
1688355900000|2023-07-03 03:45:00|8069.9|8054.9|8069.9|8054.9|8069.9|8054.9|8069.9|8054.9|0
1688356200000|2023-07-03 03:50:00|8069.8|8054.8|8074.4|8059.4|8074.4|8059.4|8069.8|8054.8|2
1688356500000|2023-07-03 03:55:00|||||||||3
1688356800000|2023-07-03 04:00:00|8073.4|8058.4|8072.9|8057.9|8073.4|8058.4|8072.4|8057.4|3
1688357400000|2023-07-03 04:10:00|8073.3|8058.3|8073.4|8058.4|8073.4|8058.4|8072.9|8057.9|0
1688357700000|2023-07-03 04:15:00|8070.9|8055.9|8071.4|8056.4|8071.4|8056.4|8070.9|8055.9|2
1688358000000|2023-07-03 04:20:00|8073.9|8058.9|8074.4|8059.4|8074.4|8059.4|8073.9|8058.9|0
1688358300000|2023-07-03 04:25:00|||||||||1
1688358900000|2023-07-03 04:35:00|8074.8|8059.8|8074.8|8059.8|8074.8|8059.8|8074.8|8059.8|0
1688359200000|2023-07-03 04:40:00|8074.9|8059.9|8073.9|8058.9|8075.9|8060.9|8073.9|8058.9|1
1688359500000|2023-07-03 04:45:00|8073.4|8058.4|8073.4|8058.4|8073.4|8058.4|8073.4|8058.4|0
1688360100000|2023-07-03 04:55:00|8073.8|8058.8|8076.9|8061.9|8076.9|8061.9|8073.8|8058.8|1
1688360700000|2023-07-03 05:05:00|||||||||6
1688361000000|2023-07-03 05:10:00|8077.4|8062.4|8077.4|8062.4|8077.4|8062.4|8077.4|8062.4|3
1688361900000|2023-07-03 05:25:00|8076.9|8061.9|8073.9|8058.9|8076.9|8061.9|8073.9|8058.9|4
1688362200000|2023-07-03 05:30:00|8071.4|8056.4|8077.9|8062.9|8077.9|8062.9|8069.9|8054.9|9
1688362500000|2023-07-03 05:35:00|8075.1|8060.1|8077.9|8062.9|8078.4|8063.4|8075.1|8060.1|11
1688362800000|2023-07-03 05:40:00|8075.4|8060.4|8073.9|8058.9|8076.9|8061.9|8070.9|8055.9|9
1688363100000|2023-07-03 05:45:00|8072.5|8057.5|8069.4|8054.4|8075.9|8060.9|8068.4|8053.4|3
1688363400000|2023-07-03 05:50:00|8068.4|8053.4|8073.4|8058.4|8073.9|8058.9|8065.9|8050.9|3
1688363700000|2023-07-03 05:55:00|8072.9|8057.9|8066.4|8051.4|8074.4|8059.4|8066.4|8051.4|2
1688364000000|2023-07-03 06:00:00|8066.8|8051.8|8070.3|8055.3|8070.3|8055.3|8061.8|8046.8|4
1688364300000|2023-07-03 06:05:00|8069.8|8054.8|8073.8|8058.8|8074.3|8059.3|8069.8|8054.8|1
1688364600000|2023-07-03 06:10:00|8074.3|8059.3|8079.8|8064.8|8081.3|8066.3|8074.3|8059.3|36
1688364900000|2023-07-03 06:15:00|8077.3|8062.3|8078.8|8063.8|8079.8|8064.8|8073.8|8058.8|26
1688365200000|2023-07-03 06:20:00|8077.3|8062.3|8081.8|8066.8|8082.8|8067.8|8076.8|8061.8|25
1688365500000|2023-07-03 06:25:00|8082.2|8067.2|8078.3|8063.3|8082.3|8067.3|8075.3|8060.3|17
1688365800000|2023-07-03 06:30:00|8077.3|8062.3|8077.3|8062.3|8081.2|8066.2|8077.2|8062.2|4
1688366100000|2023-07-03 06:35:00|8076.4|8061.4|8080.2|8065.2|8081.2|8066.2|8073.7|8058.7|2
1688366400000|2023-07-03 06:40:00|8080.7|8065.7|8094.1|8079.1|8094.1|8079.1|8080.7|8065.7|18
1688366700000|2023-07-03 06:45:00|8094.6|8079.6|8086.2|8071.2|8094.6|8079.6|8086.2|8071.2|8
1688367000000|2023-07-03 06:50:00|8086.7|8071.7|8091.2|8076.2|8091.2|8076.2|8086.7|8071.7|2
1688367300000|2023-07-03 06:55:00|8092.7|8077.7|8079.3|8064.3|8094.1|8079.1|8074.3|8059.3|43
1688367600000|2023-07-03 07:00:00|8079.8|8064.8|8075.3|8060.3|8079.8|8064.8|8075.3|8060.3|1
1688367900000|2023-07-03 07:05:00|8074.8|8059.8|8074.4|8059.4|8077.4|8062.4|8072.8|8057.8|9
1688368200000|2023-07-03 07:10:00|8074.6|8059.6|8073.9|8058.9|8080.3|8065.3|8073.9|8058.9|15
1688368500000|2023-07-03 07:15:00|8074.4|8059.4|8073.8|8058.8|8075.4|8060.4|8073.4|8058.4|10
1688368800000|2023-07-03 07:20:00|8073.4|8058.4|8077.3|8062.3|8077.8|8062.8|8072.8|8057.8|19
1688369100000|2023-07-03 07:25:00|8077.8|8062.8|8068.3|8053.3|8077.8|8062.8|8064.8|8049.8|20
1688369400000|2023-07-03 07:30:00|8070.3|8055.3|8048.4|8033.4|8070.3|8055.3|8047.8|8032.8|56
1688369700000|2023-07-03 07:35:00|8052.1|8037.1|8055.4|8040.4|8062.9|8047.9|8052.1|8037.1|16
1688370000000|2023-07-03 07:40:00|8056.4|8041.4|8060.4|8045.4|8060.4|8045.4|8051.9|8036.9|5
1688370300000|2023-07-03 07:45:00|8057.9|8042.9|8058.4|8043.4|8058.4|8043.4|8053.4|8038.4|13
1688370600000|2023-07-03 07:50:00|8058.8|8043.8|8061.4|8046.4|8063.9|8048.9|8058.4|8043.4|10
1688370900000|2023-07-03 07:55:00|8060.9|8045.9|8058.4|8043.4|8061.9|8046.9|8058.4|8043.4|2
1688371200000|2023-07-03 08:00:00|8058.8|8043.8|8061.8|8046.8|8061.8|8046.8|8056.9|8041.9|3
1688371500000|2023-07-03 08:05:00|8061.9|8046.9|8064.4|8049.4|8070.4|8055.4|8061.9|8046.9|4
1688371800000|2023-07-03 08:10:00|8063.4|8048.4|8065.4|8050.4|8068.9|8053.9|8062.9|8047.9|9
1688372100000|2023-07-03 08:15:00|8066.3|8051.3|8068.4|8053.4|8071.5|8056.5|8064.4|8049.4|37
1688372400000|2023-07-03 08:20:00|8068.5|8053.5|8071|8056|8071.5|8056.5|8064.5|8049.5|4
1688372700000|2023-07-03 08:25:00|8071.5|8056.5|8068|8053|8071.5|8056.5|8066.5|8051.5|21
1688373000000|2023-07-03 08:30:00|8070.5|8055.5|8066.5|8051.5|8070.5|8055.5|8062|8047|11
1688373300000|2023-07-03 08:35:00|8067.9|8052.9|8069.1|8054.1|8071.5|8056.5|8067.5|8052.5|23
1688373600000|2023-07-03 08:40:00|8067.4|8052.4|8063.5|8048.5|8067.4|8052.4|8062.5|8047.5|7
1688373900000|2023-07-03 08:45:00|8064|8049|8065|8050|8066|8051|8063.5|8048.5|2
1688374200000|2023-07-03 08:50:00|8065.5|8050.5|8067.6|8052.6|8067.6|8052.6|8063.6|8048.6|14
1688374500000|2023-07-03 08:55:00|8068.6|8053.6|8080.5|8065.5|8080.6|8065.6|8068.6|8053.6|33
1688374800000|2023-07-03 09:00:00|8080.6|8065.6|8083.8|8068.8|8088.5|8073.5|8080.6|8065.6|32
1688375100000|2023-07-03 09:05:00|8084.7|8069.7|8083.7|8068.7|8085.2|8070.2|8080.7|8065.7|33
1688375400000|2023-07-03 09:10:00|8081.8|8066.8|8086|8071|8086|8071|8080.7|8065.7|40
1688375700000|2023-07-03 09:15:00|8086.5|8071.5|8092.3|8077.3|8094.3|8079.3|8080.9|8065.9|68
1688376000000|2023-07-03 09:20:00|8091.8|8076.8|8091.4|8076.4|8094.8|8079.8|8087.4|8072.4|27
1688376300000|2023-07-03 09:25:00|8090.4|8075.4|8097.9|8082.9|8097.9|8082.9|8090.4|8075.4|35
1688376600000|2023-07-03 09:30:00|8095.9|8080.9|8097.8|8082.8|8098.9|8083.9|8093.4|8078.4|19
1688376900000|2023-07-03 09:35:00|8098.3|8083.3|8115.7|8100.7|8115.7|8100.7|8097.4|8082.4|107
1688377200000|2023-07-03 09:40:00|8116.7|8101.7|8141.4|8126.4|8141.5|8126.5|8114.8|8099.8|165
1688377500000|2023-07-03 09:45:00|8141.9|8126.9|8146.9|8131.9|8155.3|8140.3|8141.9|8126.9|201
1688377800000|2023-07-03 09:50:00|8146.3|8131.3|8144.4|8129.4|8146.3|8131.3|8135|8120|26
1688378100000|2023-07-03 09:55:00|8144.5|8129.5|8142.4|8127.4|8145|8130|8140.5|8125.5|22
1688378400000|2023-07-03 10:00:00|8141.9|8126.9|8134.9|8119.9|8143.4|8128.4|8134.9|8119.9|15
1688378700000|2023-07-03 10:05:00|8137.9|8122.9|8139.9|8124.9|8141.4|8126.4|8135.9|8120.9|5
1688379000000|2023-07-03 10:10:00|8136.9|8121.9|8131.5|8116.5|8146.9|8131.9|8131.5|8116.5|43
1688379300000|2023-07-03 10:15:00|8130.5|8115.5|8130.5|8115.5|8143|8128|8130.5|8115.5|28
1688379600000|2023-07-03 10:20:00|8132|8117|8134.5|8119.5|8134.5|8119.5|8132|8117|3
1688379900000|2023-07-03 10:25:00|8136|8121|8140|8125|8142|8127|8135.9|8120.9|12
1688380200000|2023-07-03 10:30:00|8139.5|8124.5|8136|8121|8139.5|8124.5|8134.5|8119.5|6
1688380500000|2023-07-03 10:35:00|8136.5|8121.5|8143|8128|8144|8129|8134.5|8119.5|8
1688380800000|2023-07-03 10:40:00|8143.5|8128.5|8144|8129|8145.5|8130.5|8142.5|8127.5|5
1688381100000|2023-07-03 10:45:00|8144.5|8129.5|8143.5|8128.5|8144.5|8129.5|8142.4|8127.4|9
1688381400000|2023-07-03 10:50:00|8143.4|8128.4|8144|8129|8149.5|8134.5|8141.5|8126.5|20
1688381700000|2023-07-03 10:55:00|8142|8127|8141.5|8126.5|8147.5|8132.5|8140|8125|18
1688382000000|2023-07-03 11:00:00|8142.5|8127.5|8149.5|8134.5|8149.5|8134.5|8140.5|8125.5|12
1688382300000|2023-07-03 11:05:00|8150.5|8135.5|8152.9|8137.9|8154.4|8139.4|8149.5|8134.5|41
1688382600000|2023-07-03 11:10:00|8153.4|8138.4|8143|8128|8153.4|8138.4|8141|8126|31
1688382900000|2023-07-03 11:15:00|8141|8126|8124|8109|8142|8127|8124|8109|17
1688383200000|2023-07-03 11:20:00|8124.5|8109.5|8127.5|8112.5|8135|8120|8124.5|8109.5|15
1688383500000|2023-07-03 11:25:00|8128|8113|8138.9|8123.9|8138.9|8123.9|8128|8113|8
1688383800000|2023-07-03 11:30:00|8139|8124|8138.5|8123.5|8139.5|8124.5|8136|8121|4
1688384100000|2023-07-03 11:35:00|8138|8123|8128.1|8113.1|8139|8124|8119.6|8104.6|63
1688384400000|2023-07-03 11:40:00|8130.1|8115.1|8131.1|8116.1|8133.7|8118.7|8122.6|8107.6|55
1688384700000|2023-07-03 11:45:00|8132.1|8117.1|8137.6|8122.6|8138.1|8123.1|8128.7|8113.7|29
1688385000000|2023-07-03 11:50:00|8136.7|8121.7|8126.3|8111.3|8139.2|8124.2|8126.3|8111.3|34
1688385300000|2023-07-03 11:55:00|8123.1|8108.1|8130.3|8115.3|8134.8|8119.8|8119.3|8104.3|50
1688385600000|2023-07-03 12:00:00|8129.8|8114.8|8136.8|8121.8|8141.3|8126.3|8124.9|8109.9|127
1688385900000|2023-07-03 12:05:00|8137.3|8122.3|8146.3|8131.3|8149.7|8134.7|8137.3|8122.3|92
1688386200000|2023-07-03 12:10:00|8146.8|8131.8|8145.8|8130.8|8149.3|8134.3|8144.9|8129.9|51
1688386500000|2023-07-03 12:15:00|8144.9|8129.9|8145.8|8130.8|8146.3|8131.3|8139.4|8124.4|70
1688386800000|2023-07-03 12:20:00|8146.3|8131.3|8143.8|8128.8|8149.3|8134.3|8143.4|8128.4|72
1688387100000|2023-07-03 12:25:00|8141.1|8126.1|8164.5|8149.5|8170.4|8155.4|8136.3|8121.3|328
1688387400000|2023-07-03 12:30:00|8162.1|8147.1|8168.1|8153.1|8171.1|8156.1|8162.1|8147.1|86
1688387700000|2023-07-03 12:35:00|8168.6|8153.6|8168.7|8153.7|8171.1|8156.1|8159.3|8144.3|98
1688388000000|2023-07-03 12:40:00|8170.6|8155.6|8165.7|8150.7|8170.6|8155.6|8160.7|8145.7|47
1688388300000|2023-07-03 12:45:00|8166.6|8151.6|8156.6|8141.6|8167.2|8152.2|8155.3|8140.3|55
1688388600000|2023-07-03 12:50:00|8156.7|8141.7|8151.7|8136.7|8157.7|8142.7|8143.7|8128.7|28
1688388900000|2023-07-03 12:55:00|8153.1|8138.1|8151.1|8136.1|8153.7|8138.7|8146.2|8131.2|50
1688389200000|2023-07-03 13:00:00|8150.2|8135.2|8152.8|8137.8|8164.7|8149.7|8148.1|8133.1|284
1688389500000|2023-07-03 13:05:00|8153.3|8138.3|8137.8|8122.8|8153.3|8138.3|8124.4|8109.4|70
1688389800000|2023-07-03 13:10:00|8137.6|8122.6|8125.3|8110.3|8142.3|8127.3|8121.3|8106.3|158
1688390100000|2023-07-03 13:15:00|8125.8|8110.8|8104.4|8089.4|8128.3|8113.3|8092.3|8077.3|133
1688390400000|2023-07-03 13:20:00|8104.9|8089.9|8095.3|8080.3|8110.8|8095.8|8094.9|8079.9|104
1688390700000|2023-07-03 13:25:00|8094.9|8079.9|8087.9|8072.9|8099.3|8084.3|8076.3|8061.3|118
1688391000000|2023-07-03 13:30:00|8089.8|8074.8|8096.4|8081.4|8101.3|8086.3|8086.5|8071.5|158
1688391300000|2023-07-03 13:35:00|8096.5|8081.5|8110.5|8095.5|8114.5|8099.5|8095.7|8080.7|247
1688391600000|2023-07-03 13:40:00|8110.6|8095.6|8119.5|8104.5|8122.3|8107.3|8107.7|8092.7|113
1688391900000|2023-07-03 13:45:00|8122.7|8107.7|8130.5|8115.5|8139.8|8124.8|8117.4|8102.4|273
1688392200000|2023-07-03 13:50:00|8131|8116|8130.1|8115.1|8134.5|8119.5|8122.7|8107.7|125
1688392500000|2023-07-03 13:55:00|8130.5|8115.5|8126.7|8111.7|8136|8121|8124.1|8109.1|123
1688392800000|2023-07-03 14:00:00|8129.9|8114.9|8125.6|8110.6|8135.6|8120.6|8122.8|8107.8|162
1688393100000|2023-07-03 14:05:00|8125.7|8110.7|8097.4|8082.4|8131.6|8116.6|8094.3|8079.3|158
1688393400000|2023-07-03 14:10:00|8097.8|8082.8|8101.8|8086.8|8106.7|8091.7|8080.4|8065.4|151
1688393700000|2023-07-03 14:15:00|8099.8|8084.8|8102.3|8087.3|8104.9|8089.9|8087.9|8072.9|124
1688394000000|2023-07-03 14:20:00|8102.8|8087.8|8100.3|8085.3|8110.8|8095.8|8089.9|8074.9|115
1688394300000|2023-07-03 14:25:00|8100.8|8085.8|8101.4|8086.4|8102.8|8087.8|8092.4|8077.4|95
1688394600000|2023-07-03 14:30:00|8101.3|8086.3|8109.2|8094.2|8117.4|8102.4|8101.3|8086.3|261
1688394900000|2023-07-03 14:35:00|8105.2|8090.2|8105.8|8090.8|8109.3|8094.3|8086.3|8071.3|276
1688395200000|2023-07-03 14:40:00|8104.4|8089.4|8091.9|8076.9|8104.4|8089.4|8084|8069|196
1688395500000|2023-07-03 14:45:00|8092.4|8077.4|8098|8083|8100.8|8085.8|8064.8|8049.8|495
1688395800000|2023-07-03 14:50:00|8098.5|8083.5|8119.6|8104.6|8119.6|8104.6|8098.2|8083.2|232
1688396100000|2023-07-03 14:55:00|8121|8106|8118.3|8103.3|8128.6|8113.6|8109.6|8094.6|245
1688396400000|2023-07-03 15:00:00|8119.2|8104.2|8143.2|8128.2|8146.7|8131.7|8118.7|8103.7|251
1688396700000|2023-07-03 15:05:00|8144.7|8129.7|8133.8|8118.8|8153.6|8138.6|8133.3|8118.3|165
1688397000000|2023-07-03 15:10:00|8134.2|8119.2|8136|8121|8142.7|8127.7|8134|8119|98
1688397300000|2023-07-03 15:15:00|8136.5|8121.5|8145.8|8130.8|8150.9|8135.9|8133.4|8118.4|150
1688397600000|2023-07-03 15:20:00|8147.7|8132.7|8150.3|8135.3|8155.1|8140.1|8147.7|8132.7|192
1688397900000|2023-07-03 15:25:00|8150.8|8135.8|8170.5|8155.5|8171|8156|8147.9|8132.9|298
1688398200000|2023-07-03 15:30:00|8170|8155|8180.5|8165.5|8187|8172|8166.1|8151.1|399
1688398500000|2023-07-03 15:35:00|8180.4|8165.4|8185.9|8170.9|8191.9|8176.9|8177|8162|161
1688398800000|2023-07-03 15:40:00|8186.4|8171.4|8184.2|8169.2|8191.3|8176.3|8174.4|8159.4|222
1688399100000|2023-07-03 15:45:00|8184.6|8169.6|8180.8|8165.8|8189.7|8174.7|8176.5|8161.5|244
1688399400000|2023-07-03 15:50:00|8181.3|8166.3|8182.8|8167.8|8193.3|8178.3|8181.3|8166.3|159
1688399700000|2023-07-03 15:55:00|8183.8|8168.8|8172.3|8157.3|8186.7|8171.7|8170.3|8155.3|154
1688400000000|2023-07-03 16:00:00|8171.3|8156.3|8174.7|8159.7|8178.6|8163.6|8163.7|8148.7|115
1688400300000|2023-07-03 16:05:00|8175.2|8160.2|8191.4|8176.4|8195|8180|8173.8|8158.8|158
1688400600000|2023-07-03 16:10:00|8192.8|8177.8|8198.9|8183.9|8199.4|8184.4|8190.5|8175.5|175
1688400900000|2023-07-03 16:15:00|8197.9|8182.9|8183.2|8168.2|8197.9|8182.9|8178.7|8163.7|126
1688401200000|2023-07-03 16:20:00|8183.1|8168.1|8190.7|8175.7|8191.1|8176.1|8176.1|8161.1|103
1688401500000|2023-07-03 16:25:00|8190.6|8175.6|8163.4|8148.4|8195|8180|8162.9|8147.9|217
1688401800000|2023-07-03 16:30:00|8163.3|8148.3|8161.8|8146.8|8163.9|8148.9|8145.5|8130.5|140
1688402100000|2023-07-03 16:35:00|8161.7|8146.7|8164.1|8149.1|8168.5|8153.5|8156.8|8141.8|77
1688402400000|2023-07-03 16:40:00|8164.2|8149.2|8167.1|8152.1|8172.1|8157.1|8158.6|8143.6|81
1688402700000|2023-07-03 16:45:00|8166.6|8151.6|8177|8162|8178.5|8163.5|8161.1|8146.1|132
1688403000000|2023-07-03 16:50:00|8177.6|8162.6|8164.2|8149.2|8179.5|8164.5|8155.6|8140.6|81
1688403300000|2023-07-03 16:55:00|8164.1|8149.1|8176|8161|8176|8161|8161.7|8146.7|77
1688403600000|2023-07-03 17:00:00|8175.5|8160.5|8182.8|8167.8|8182.8|8167.8|8173.5|8158.5|69
1688403900000|2023-07-03 17:05:00|8178.3|8163.3|8194.1|8179.1|8199.1|8184.1|8178.3|8163.3|247
1688404200000|2023-07-03 17:10:00|8194.5|8179.5|8192.9|8177.9|8194.6|8179.6|8185.7|8170.7|99
1688404500000|2023-07-03 17:15:00|8193|8178|8189.1|8174.1|8193.4|8178.4|8182.5|8167.5|88
1688404800000|2023-07-03 17:20:00|8188.1|8173.1|8177.1|8162.1|8188.1|8173.1|8173.6|8158.6|68
1688405100000|2023-07-03 17:25:00|8177.6|8162.6|8168.3|8153.3|8178.1|8163.1|8162.8|8147.8|104
1688405400000|2023-07-03 17:30:00|8169.7|8154.7|8175|8160|8180.3|8165.3|8169.7|8154.7|87
1688405700000|2023-07-03 17:35:00|8175.5|8160.5|8174.3|8159.3|8177.6|8162.6|8173.5|8158.5|68
1688406000000|2023-07-03 17:40:00|8174.2|8159.2|8171.9|8156.9|8175.7|8160.7|8169.2|8154.2|67
1688406300000|2023-07-03 17:45:00|8171.4|8156.4|8173.4|8158.4|8175.8|8160.8|8170.4|8155.4|66
1688406600000|2023-07-03 17:50:00|8173.9|8158.9|8164.1|8149.1|8176.9|8161.9|8164.1|8149.1|67
1688406900000|2023-07-03 17:55:00|8163.1|8148.1|8165.2|8150.2|8168.7|8153.7|8163.1|8148.1|54
1688407200000|2023-07-03 18:00:00|8165.1|8150.1|8165.3|8150.3|8167.8|8152.8|8154.4|8139.4|111
1688407500000|2023-07-03 18:05:00|8164.8|8149.8|8161.6|8146.6|8165.4|8150.4|8157.9|8142.9|148
1688407800000|2023-07-03 18:10:00|8159|8144|8163.7|8148.7|8164|8149|8127.5|8112.5|576
1688408100000|2023-07-03 18:15:00|8163.6|8148.6|8151.8|8126.8|8164.1|8149.1|8142.8|8126.7|198
1688558400000|2023-07-05 12:00:00|8116.6|8101.6|8107.4|8092.4|8143.4|8128.4|8101.4|8086.4|471
1688558700000|2023-07-05 12:05:00|8107.5|8092.5|8120.5|8105.5|8128.1|8113.1|8101.6|8086.6|303
1688559000000|2023-07-05 12:10:00|8119.5|8104.5|8097.2|8082.2|8120|8105|8087.6|8072.6|132
1688559300000|2023-07-05 12:15:00|8097.3|8082.3|8084.7|8069.7|8103|8088|8082.5|8067.5|183
1688559600000|2023-07-05 12:20:00|8084.6|8069.6|8087.1|8072.1|8090.5|8075.5|8066.6|8051.6|132
1688559900000|2023-07-05 12:25:00|8088.1|8073.1|8112|8097|8113.5|8098.5|8088.1|8073.1|113
1688560200000|2023-07-05 12:30:00|8109.9|8094.9|8115|8100|8115.5|8100.5|8109.9|8094.9|72
1688560500000|2023-07-05 12:35:00|8115.5|8100.5|8129.7|8114.7|8134.6|8119.6|8115.5|8100.5|136
1688560800000|2023-07-05 12:40:00|8130.1|8115.1|8120.4|8105.4|8131.8|8116.8|8114|8099|44
1688561100000|2023-07-05 12:45:00|8120.9|8105.9|8122.9|8107.9|8131.2|8116.2|8119|8104|81
1688561400000|2023-07-05 12:50:00|8123.4|8108.4|8125.9|8110.9|8128.8|8113.8|8123.4|8108.4|27
1688561700000|2023-07-05 12:55:00|8126|8111|8121.6|8106.6|8129.3|8114.3|8120.5|8105.5|39
1688562000000|2023-07-05 13:00:00|8121.1|8106.1|8055.4|8040.4|8123.5|8108.5|8050.6|8035.6|238
1688562300000|2023-07-05 13:05:00|8055.1|8040.1|8055.7|8040.7|8069.1|8054.1|8041.6|8026.6|241
1688562600000|2023-07-05 13:10:00|8057.1|8042.1|8054.7|8039.7|8063.6|8048.6|8053.5|8038.5|136
1688562900000|2023-07-05 13:15:00|8053.6|8038.6|8060.6|8045.6|8069.1|8054.1|8053.5|8038.5|145
1688563200000|2023-07-05 13:20:00|8061.1|8046.1|8068|8053|8075.4|8060.4|8054.9|8039.9|98
1688563500000|2023-07-05 13:25:00|8068.4|8053.4|8067.4|8052.4|8075.5|8060.5|8062.5|8047.5|46
1688563800000|2023-07-05 13:30:00|8067.8|8052.8|8102.6|8087.6|8110.1|8095.1|8067.8|8052.8|230
1688571600000|2023-07-05 15:40:00|7978.7|7963.7|7964.2|7949.2|7978.7|7963.7|7963.3|7948.3|8099
1688571900000|2023-07-05 15:45:00|7964.7|7949.7|7975.6|7960.6|7976|7961|7961.3|7946.3|111
1688572200000|2023-07-05 15:50:00|7976.1|7961.1|7996.9|7981.9|7997.9|7982.9|7976.1|7961.1|60
1688572500000|2023-07-05 15:55:00|7998.5|7983.5|8009.6|7994.6|8010.5|7995.5|7998.5|7983.5|81
1688572800000|2023-07-05 16:00:00|8006.1|7991.1|8005.6|7990.6|8010|7995|7994.6|7979.6|100
1688573100000|2023-07-05 16:05:00|8005.1|7990.1|7993.3|7978.3|8005.1|7990.1|7992.8|7977.8|95
1688573400000|2023-07-05 16:10:00|7994.7|7979.7|7983.6|7968.6|7994.7|7979.7|7980.3|7965.3|105
1688573700000|2023-07-05 16:15:00|7984.1|7969.1|7993|7978|7996.4|7981.4|7984|7969|120
1688574000000|2023-07-05 16:20:00|7993.4|7978.4|7976.3|7961.3|7993.9|7978.9|7976.3|7961.3|111
1688574300000|2023-07-05 16:25:00|7976.7|7961.7|7983.5|7968.5|7984.5|7969.5|7976|7961|86
1688574600000|2023-07-05 16:30:00|7983|7968|7979.7|7964.7|7986|7971|7979|7964|112
1688574900000|2023-07-05 16:35:00|7980.1|7965.1|7986.1|7971.1|7987.1|7972.1|7977.2|7962.2|94
1688575200000|2023-07-05 16:40:00|7985.6|7970.6|7987.6|7972.6|7991|7976|7980.7|7965.7|109
1688575500000|2023-07-05 16:45:00|7987.1|7972.1|8008.6|7993.6|8012.5|7997.5|7985.1|7970.1|97
1688575800000|2023-07-05 16:50:00|8009|7994|8007.2|7992.2|8022.5|8007.5|8005.3|7990.3|114
1688576100000|2023-07-05 16:55:00|8008.1|7993.1|8014|7999|8015|8000|8002.5|7987.5|102
1688576400000|2023-07-05 17:00:00|8015|8000|8014.5|7999.5|8025|8010|8009.5|7994.5|103
1688576700000|2023-07-05 17:05:00|8014|7999|8017.1|8002.1|8023|8008|8009.5|7994.5|113
1688577000000|2023-07-05 17:10:00|8018|8003|8013.6|7998.6|8018.5|8003.5|8010.7|7995.7|82
1688577300000|2023-07-05 17:15:00|8013.1|7998.1|8021.1|8006.1|8021.6|8006.6|8009.7|7994.7|80
1688577600000|2023-07-05 17:20:00|8021.6|8006.6|8023|8008|8028|8013|8020.5|8005.5|110
1688577900000|2023-07-05 17:25:00|8023.5|8008.5|8024.9|8009.9|8026.5|8011.5|8019|8004|92
1688578200000|2023-07-05 17:30:00|8026|8011|8033.7|8018.7|8037.3|8022.3|8024|8009|140
1688578500000|2023-07-05 17:35:00|8036|8021|8027.7|8012.7|8037.2|8022.2|8025.9|8010.9|96
1688578800000|2023-07-05 17:40:00|8027.2|8012.2|8026.9|8011.9|8027.9|8012.9|8025.2|8010.2|79
1688579100000|2023-07-05 17:45:00|8026.5|8011.5|8020.3|8005.3|8027.5|8012.5|8019.5|8004.5|64
1688579400000|2023-07-05 17:50:00|8022.3|8007.3|8010.8|7995.8|8027.3|8012.3|7995.1|7980.1|209
1688579700000|2023-07-05 17:55:00|8012.3|7997.3|8008.2|7993.2|8012.8|7997.8|8007.3|7992.3|68
1688580000000|2023-07-05 18:00:00|8008.7|7993.7|8023.2|8008.2|8028.4|8013.4|8008.7|7993.7|177
1688580300000|2023-07-05 18:05:00|8022.2|8007.2|8020.8|8005.8|8034.8|8019.8|8020.4|8005.4|263
1688580600000|2023-07-05 18:10:00|8020.9|8005.9|8030|8015|8034.4|8019.4|8018.2|8003.2|764
1688580900000|2023-07-05 18:15:00|8029.6|8014.6|8025.8|8010.8|8034.2|8019.2|8023.8|8008.8|152
1688581200000|2023-07-05 18:20:00|8025.7|8010.7|8025.7|8010.7|8025.7|8010.7|8025.7|8010.7|0
1688605200000|2023-07-06 01:00:00|8029.1|8014.1|8019.6|8004.6|8029.1|8014.1|8011.6|7996.6|13
1688605500000|2023-07-06 01:05:00|8019.3|8004.3|8013.1|7998.1|8019.3|8004.3|8011.6|7996.6|2
1688605800000|2023-07-06 01:10:00|8013.6|7998.6|8011.1|7996.1|8013.6|7998.6|8010.6|7995.6|0
1688606100000|2023-07-06 01:15:00|8012.9|7997.9|8000.6|7985.6|8013.1|7998.1|7999.6|7984.6|9
1688606400000|2023-07-06 01:20:00|7999.6|7984.6|7997.2|7982.2|7999.6|7984.6|7997.1|7982.1|2
1688606700000|2023-07-06 01:25:00|7997.1|7982.1|8000.6|7985.6|8000.6|7985.6|7993.6|7978.6|5
1688607000000|2023-07-06 01:30:00|7999.6|7984.6|8001.1|7986.1|8001.6|7986.6|7999.6|7984.6|4
1688607300000|2023-07-06 01:35:00|8002.1|7987.1|8002.6|7987.6|8002.6|7987.6|8002.1|7987.1|1
1688607600000|2023-07-06 01:40:00|8006.6|7991.6|8007.5|7992.5|8007.6|7992.6|8005.6|7990.6|8
1688607900000|2023-07-06 01:45:00|8005|7990|8012.5|7997.5|8012.9|7997.9|8005|7990|6
1688608200000|2023-07-06 01:50:00|8011.5|7996.5|8007|7992|8011.5|7996.5|8007|7992|3
1688608500000|2023-07-06 01:55:00|8007.3|7992.3|8012.4|7997.4|8014.9|7999.9|8007.3|7992.3|7
1688608800000|2023-07-06 02:00:00|8012.9|7997.9|8010.9|7995.9|8013.9|7998.9|8010.9|7995.9|2
1688609100000|2023-07-06 02:05:00|8011.9|7996.9|8014.4|7999.4|8014.9|7999.9|8011.9|7996.9|1
1688609400000|2023-07-06 02:10:00|8013.9|7998.9|8018.9|8003.9|8018.9|8003.9|8013.9|7998.9|3
1688610000000|2023-07-06 02:20:00|8018.4|8003.4|8018.4|8003.4|8018.4|8003.4|8018.4|8003.4|0
1688610300000|2023-07-06 02:25:00|8017.9|8002.9|8012.9|7997.9|8018.4|8003.4|8012.9|7997.9|8
1688610600000|2023-07-06 02:30:00|8013.4|7998.4|8013.4|7998.4|8013.4|7998.4|8012.9|7997.9|0
1688610900000|2023-07-06 02:35:00|8012.9|7997.9|8007.4|7992.4|8013.4|7998.4|8007.4|7992.4|4
1688611200000|2023-07-06 02:40:00|8007|7992|8001.6|7986.6|8007|7992|8001.6|7986.6|0
1688611500000|2023-07-06 02:45:00|8001.2|7986.2|8005.1|7990.1|8005.1|7990.1|8001.1|7986.1|4
1688611800000|2023-07-06 02:50:00|8006|7991|8007|7992|8007.5|7992.5|8006|7991|2
1688612100000|2023-07-06 02:55:00|8009|7994|8017.9|8002.9|8017.9|8002.9|8009|7994|66
1688612700000|2023-07-06 03:05:00|8018.4|8003.4|8018.5|8003.5|8018.5|8003.5|8018.4|8003.4|0
1688613000000|2023-07-06 03:10:00|8022.4|8007.4|8025.4|8010.4|8027.4|8012.4|8022.4|8007.4|24
1688613300000|2023-07-06 03:15:00|8025.9|8010.9|8027.5|8012.5|8028.4|8013.4|8025.4|8010.4|4
1688613600000|2023-07-06 03:20:00|8026|8011|8022.9|8007.9|8026|8011|8018|8003|10
1688613900000|2023-07-06 03:25:00|8018.9|8003.9|8018.5|8003.5|8019|8004|8018|8003|4
1688614200000|2023-07-06 03:30:00|8018|8003|8017.5|8002.5|8018|8003|8017.5|8002.5|2
1688614500000|2023-07-06 03:35:00|8013.5|7998.5|7999.1|7984.1|8013.5|7998.5|7998.6|7983.6|8
1688614800000|2023-07-06 03:40:00|7998.5|7983.5|7991|7976|7998.5|7983.5|7988.5|7973.5|8
1688615100000|2023-07-06 03:45:00|7990.7|7975.7|7985.6|7970.6|7990.7|7975.7|7982.1|7967.1|13
1688615400000|2023-07-06 03:50:00|7986.1|7971.1|7982.1|7967.1|7986.1|7971.1|7982.1|7967.1|5
1688615700000|2023-07-06 03:55:00|7982|7967|7981.1|7966.1|7982|7967|7981.1|7966.1|3
1688616000000|2023-07-06 04:00:00|7980.5|7965.5|7977.1|7962.1|7980.5|7965.5|7973.2|7958.2|7
1688616300000|2023-07-06 04:05:00|7977.6|7962.6|7980.1|7965.1|7980.1|7965.1|7976.6|7961.6|6
1688616900000|2023-07-06 04:15:00|7979.6|7964.6|7980.1|7965.1|7980.1|7965.1|7979.6|7964.6|1
1688617800000|2023-07-06 04:30:00|7979.6|7964.6|7992.1|7977.1|7992.1|7977.1|7979.6|7964.6|2
1688618100000|2023-07-06 04:35:00|7994.1|7979.1|7996.1|7981.1|7996.1|7981.1|7994.1|7979.1|1
1688618400000|2023-07-06 04:40:00|7995.2|7980.2|7989.6|7974.6|7995.2|7980.2|7989.3|7974.3|2
1688619000000|2023-07-06 04:50:00|7992.6|7977.6|7997|7982|7997.1|7982.1|7992.6|7977.6|2
1688619300000|2023-07-06 04:55:00|7997.1|7982.1|7998.1|7983.1|7998.6|7983.6|7995.6|7980.6|3
1688619600000|2023-07-06 05:00:00|7997.6|7982.6|7994.6|7979.6|7997.6|7982.6|7994.6|7979.6|3
1688619900000|2023-07-06 05:05:00|7994.1|7979.1|7992.1|7977.1|7994.1|7979.1|7990.1|7975.1|3
1688620200000|2023-07-06 05:10:00|7994.6|7979.6|7997.6|7982.6|7997.6|7982.6|7994.6|7979.6|0
1688620500000|2023-07-06 05:15:00|7997.7|7982.7|7995.1|7980.1|7999.6|7984.6|7995.1|7980.1|2
1688621400000|2023-07-06 05:30:00|7995.2|7980.2|8016.1|8001.1|8019.1|8004.1|7995.2|7980.2|49
1688621700000|2023-07-06 05:35:00|8017.6|8002.6|8015.5|8000.5|8024|8009|8015.4|8000.4|9
1688622000000|2023-07-06 05:40:00|8015.9|8000.9|8015.9|8000.9|8016|8001|8015.9|8000.9|0
1688622300000|2023-07-06 05:45:00|8016.4|8001.4|8021.8|8006.8|8027.8|8012.8|8016.4|8001.4|42
1688622600000|2023-07-06 05:50:00|8022.9|8007.9|8034.7|8019.7|8037.1|8022.1|8022.9|8007.9|24
1688622900000|2023-07-06 05:55:00|8031.2|8016.2|8032.7|8017.7|8036.2|8021.2|8030.3|8015.3|13
1688623200000|2023-07-06 06:00:00|8034.2|8019.2|8041.6|8026.6|8044|8029|8033.7|8018.7|21
1688623500000|2023-07-06 06:05:00|8040.6|8025.6|8043.1|8028.1|8044.5|8029.5|8040.1|8025.1|2
1688623800000|2023-07-06 06:10:00|8042.6|8027.6|8041.6|8026.6|8043.1|8028.1|8039.1|8024.1|1
1688624100000|2023-07-06 06:15:00|8040.6|8025.6|8047|8032|8047|8032|8040.6|8025.6|12
1688624400000|2023-07-06 06:20:00|8046.1|8031.1|8046.1|8031.1|8046.6|8031.6|8046.1|8031.1|1
1688624700000|2023-07-06 06:25:00|8046.6|8031.6|8041.1|8026.1|8047|8032|8039.6|8024.6|5
1688625000000|2023-07-06 06:30:00|8042.1|8027.1|8037.6|8022.6|8045.1|8030.1|8036.1|8021.1|18
1688625300000|2023-07-06 06:35:00|8037.1|8022.1|8034.6|8019.6|8037.1|8022.1|8033.1|8018.1|9
1688625600000|2023-07-06 06:40:00|8034.1|8019.1|8033.2|8018.2|8035.2|8020.2|8032.7|8017.7|5
1688625900000|2023-07-06 06:45:00|8033.7|8018.7|8033.2|8018.2|8033.7|8018.7|8032.7|8017.7|1
1688626500000|2023-07-06 06:55:00|8032.8|8017.8|8037.6|8022.6|8037.6|8022.6|8031.2|8016.2|9
1688626800000|2023-07-06 07:00:00|8038.1|8023.1|8042.1|8027.1|8044.1|8029.1|8038.1|8023.1|4
1688627100000|2023-07-06 07:05:00|8042.6|8027.6|8032.6|8017.6|8042.6|8027.6|8030.7|8015.7|8
1688627400000|2023-07-06 07:10:00|8029.1|8014.1|8023.6|8008.6|8029.1|8014.1|8019.6|8004.6|7
1688627700000|2023-07-06 07:15:00|8023.7|8008.7|8030.7|8015.7|8030.8|8015.8|8023.7|8008.7|3
1688628000000|2023-07-06 07:20:00|8035|8020|8035.1|8020.1|8035.7|8020.7|8033.6|8018.6|5
1688628300000|2023-07-06 07:25:00|8035.5|8020.5|8033.6|8018.6|8036.7|8021.7|8033.1|8018.1|2
1688628600000|2023-07-06 07:30:00|8031.6|8016.6|8053.8|8038.8|8054.2|8039.2|8031.6|8016.6|138
1688628900000|2023-07-06 07:35:00|8053.4|8038.4|8044.9|8029.9|8053.8|8038.8|8044.9|8029.9|28
1688629200000|2023-07-06 07:40:00|8045.3|8030.3|8041.4|8026.4|8045.3|8030.3|8040.4|8025.4|9
1688629500000|2023-07-06 07:45:00|8041|8026|8038.4|8023.4|8041.3|8026.3|8038.4|8023.4|2
1688629800000|2023-07-06 07:50:00|8038.9|8023.9|8036|8021|8040|8025|8035.5|8020.5|4
1688630100000|2023-07-06 07:55:00|8035.5|8020.5|8033.6|8018.6|8036|8021|8032|8017|6
1688630400000|2023-07-06 08:00:00|8033.4|8018.4|8032.1|8017.1|8033.4|8018.4|8026.1|8011.1|16
1688630700000|2023-07-06 08:05:00|8032.6|8017.6|8019.6|8004.6|8033.6|8018.6|8019.6|8004.6|7
1688631000000|2023-07-06 08:10:00|8019.1|8004.1|8015|8000|8019.1|8004.1|8014.5|7999.5|5
1688631300000|2023-07-06 08:15:00|8015.1|8000.1|8014.1|7999.1|8018.1|8003.1|8014.1|7999.1|4
1688631600000|2023-07-06 08:20:00|8010.1|7995.1|8007.7|7992.7|8014.1|7999.1|8006.2|7991.2|20
1688631900000|2023-07-06 08:25:00|8009.7|7994.7|8015.2|8000.2|8016.7|8001.7|8009.7|7994.7|6
1688632200000|2023-07-06 08:30:00|8014.2|7999.2|8006.2|7991.2|8014.2|7999.2|7999.8|7984.8|64
1688632500000|2023-07-06 08:35:00|8005.7|7990.7|8003.3|7988.3|8007.2|7992.2|7999.8|7984.8|2
1688632800000|2023-07-06 08:40:00|8002.8|7987.8|7991.3|7976.3|8003.3|7988.3|7989.3|7974.3|25
1688633100000|2023-07-06 08:45:00|7991.8|7976.8|8002.8|7987.8|8003.8|7988.8|7991.4|7976.4|7
1688633400000|2023-07-06 08:50:00|8003.2|7988.2|8002.8|7987.8|8004.3|7989.3|7995.8|7980.8|4
1688633700000|2023-07-06 08:55:00|8003.3|7988.3|8002.8|7987.8|8003.3|7988.3|8002.7|7987.7|0
1688634000000|2023-07-06 09:00:00|8003.2|7988.2|8003.3|7988.3|8003.3|7988.3|8002.8|7987.8|0
1688634300000|2023-07-06 09:05:00|8000.3|7985.3|7998.8|7983.8|8001.3|7986.3|7995.3|7980.3|4
1688634600000|2023-07-06 09:10:00|8001.3|7986.3|7995.8|7980.8|8004.8|7989.8|7995.8|7980.8|7
1688634900000|2023-07-06 09:15:00|7998.8|7983.8|7998.3|7983.3|7999.3|7984.3|7996.8|7981.8|4
1688635200000|2023-07-06 09:20:00|7998.7|7983.7|7990.2|7975.2|8000.6|7985.6|7990.2|7975.2|16
1688635500000|2023-07-06 09:25:00|7989.3|7974.3|7988.7|7973.7|7989.7|7974.7|7983.2|7968.2|10
1688635800000|2023-07-06 09:30:00|7992.7|7977.7|7990.2|7975.2|7992.7|7977.7|7990.2|7975.2|2
1688636100000|2023-07-06 09:35:00|7989.7|7974.7|7990.2|7975.2|7991.7|7976.7|7988.7|7973.7|2
1688636400000|2023-07-06 09:40:00|7990.3|7975.3|7990.3|7975.3|7997.3|7982.3|7989.8|7974.8|13
1688636700000|2023-07-06 09:45:00|7986.8|7971.8|7989.8|7974.8|7992.3|7977.3|7986.8|7971.8|4
1688637000000|2023-07-06 09:50:00|7992.8|7977.8|7988.8|7973.8|7996.2|7981.2|7988.8|7973.8|24
1688637300000|2023-07-06 09:55:00|7988.3|7973.3|7984.8|7969.8|7988.3|7973.3|7984.3|7969.3|1
1688637600000|2023-07-06 10:00:00|7984.3|7969.3|7989.3|7974.3|7990.3|7975.3|7980.9|7965.9|4
1688637900000|2023-07-06 10:05:00|7989.7|7974.7|7984.8|7969.8|7989.7|7974.7|7984.8|7969.8|1
1688638200000|2023-07-06 10:10:00|7984.2|7969.2|7988.8|7973.8|7989.3|7974.3|7983.3|7968.3|6
1688638500000|2023-07-06 10:15:00|7990.3|7975.3|7987.2|7972.2|7995.1|7980.1|7987.2|7972.2|5
1688638800000|2023-07-06 10:20:00|7986.2|7971.2|7983.1|7968.1|7986.2|7971.2|7983.1|7968.1|3
1688639100000|2023-07-06 10:25:00|7982.7|7967.7|7990.2|7975.2|7990.2|7975.2|7980.3|7965.3|7
1688639400000|2023-07-06 10:30:00|7989.7|7974.7|7991.7|7976.7|7995.6|7980.6|7989.6|7974.6|4
1688639700000|2023-07-06 10:35:00|7992.2|7977.2|7993.2|7978.2|7997.1|7982.1|7987.7|7972.7|9
1688640000000|2023-07-06 10:40:00|7992.7|7977.7|7981.2|7966.2|7993.1|7978.1|7979.7|7964.7|39
1688640300000|2023-07-06 10:45:00|7981.7|7966.7|7979.7|7964.7|7981.7|7966.7|7978.7|7963.7|6
1688640600000|2023-07-06 10:50:00|7982.2|7967.2|7980.7|7965.7|7982.2|7967.2|7979.2|7964.2|1
1688640900000|2023-07-06 10:55:00|7980.2|7965.2|7981.4|7966.4|7983.7|7968.7|7979.7|7964.7|7
1688641200000|2023-07-06 11:00:00|7981.8|7966.8|7981.3|7966.3|7986.1|7971.1|7979.2|7964.2|18
1688641500000|2023-07-06 11:05:00|7981.7|7966.7|7984.4|7969.4|7985.8|7970.8|7981.7|7966.7|5
1688641800000|2023-07-06 11:10:00|7984.3|7969.3|7984.1|7969.1|7985.7|7970.7|7984.1|7969.1|2
1688642100000|2023-07-06 11:15:00|7983.7|7968.7|7983.2|7968.2|7984.7|7969.7|7982.2|7967.2|6
1688642400000|2023-07-06 11:20:00|7984.1|7969.1|7987.2|7972.2|7987.7|7972.7|7983.2|7968.2|5
1688642700000|2023-07-06 11:25:00|7987.3|7972.3|7984.7|7969.7|7987.3|7972.3|7982.4|7967.4|36
1688643000000|2023-07-06 11:30:00|7985.2|7970.2|7987.2|7972.2|7988.8|7973.8|7984.3|7969.3|14
1688643300000|2023-07-06 11:35:00|7987.7|7972.7|7987.2|7972.2|7988.7|7973.7|7987.2|7972.2|6
1688643600000|2023-07-06 11:40:00|7984.4|7969.4|7977.3|7962.3|7984.4|7969.4|7969.8|7954.8|52
1688643900000|2023-07-06 11:45:00|7978.3|7963.3|7977.8|7962.8|7978.3|7963.3|7975.8|7960.8|7
1688644200000|2023-07-06 11:50:00|7979.3|7964.3|7979.2|7964.2|7982.2|7967.2|7976.8|7961.8|21
1688644500000|2023-07-06 11:55:00|7979.7|7964.7|7978.8|7963.8|7979.8|7964.8|7978.3|7963.3|2
1688644800000|2023-07-06 12:00:00|7980.3|7965.3|7995.7|7980.7|7995.7|7980.7|7979.8|7964.8|86
1688645100000|2023-07-06 12:05:00|7999.2|7984.2|7993.8|7978.8|8003.8|7988.8|7989.3|7974.3|53
1688645400000|2023-07-06 12:10:00|7996.8|7981.8|8002.8|7987.8|8003.8|7988.8|7993.8|7978.8|22
1688645700000|2023-07-06 12:15:00|8003.3|7988.3|7990.2|7975.2|8003.3|7988.3|7972.8|7957.8|94
1688646000000|2023-07-06 12:20:00|7991.3|7976.3|7976.8|7961.8|7991.3|7976.3|7975.3|7960.3|74
1688646300000|2023-07-06 12:25:00|7976.4|7961.4|7976.3|7961.3|7985.8|7970.8|7970.3|7955.3|107
1688646600000|2023-07-06 12:30:00|7976.8|7961.8|7979.3|7964.3|7981.8|7966.8|7968.8|7953.8|56
1688646900000|2023-07-06 12:35:00|7978.4|7963.4|7984.3|7969.3|7987.3|7972.3|7976.9|7961.9|76
1688647200000|2023-07-06 12:40:00|7983.3|7968.3|7982.8|7967.8|7990.8|7975.8|7982.3|7967.3|22
1688647500000|2023-07-06 12:45:00|7982.3|7967.3|7971.9|7956.9|7982.4|7967.4|7971.9|7956.9|44
1688647800000|2023-07-06 12:50:00|7972.4|7957.4|7942.9|7927.9|7972.4|7957.4|7933|7918|99
1688648100000|2023-07-06 12:55:00|7943|7928|7958.4|7943.4|7958.4|7943.4|7940.4|7925.4|84
1688648400000|2023-07-06 13:00:00|7956.9|7941.9|8013.2|7998.2|8014.9|7999.9|7955.4|7940.4|235
1688648700000|2023-07-06 13:05:00|8015.7|8000.7|8025.4|8010.4|8027.4|8012.4|8000.2|7985.2|376
1688649000000|2023-07-06 13:10:00|8026.4|8011.4|8022.4|8007.4|8029.9|8014.9|8013.4|7998.4|261
1688649300000|2023-07-06 13:15:00|8019.9|8004.9|8035.3|8020.3|8043.8|8028.8|8018.4|8003.4|249
1688649600000|2023-07-06 13:20:00|8036.3|8021.3|8045.7|8030.7|8061|8046|8034.3|8019.3|121
1688649900000|2023-07-06 13:25:00|8044.3|8029.3|8053.1|8038.1|8064|8049|8032.8|8017.8|133
1688650200000|2023-07-06 13:30:00|8051.1|8036.1|8053.8|8038.8|8063.6|8048.6|8044.2|8029.2|184
1688650500000|2023-07-06 13:35:00|8054.2|8039.2|8064.2|8049.2|8067.6|8052.6|8050.8|8035.8|123
1688650800000|2023-07-06 13:40:00|8064.6|8049.6|8021.4|8006.4|8065.7|8050.7|8021.2|8006.2|182
1688651100000|2023-07-06 13:45:00|8021.9|8006.9|8023.5|8008.5|8033|8018|8020.4|8005.4|141
1688651400000|2023-07-06 13:50:00|8024.5|8009.5|8020.4|8005.4|8033.1|8018.1|8020.1|8005.1|189
1688651700000|2023-07-06 13:55:00|8020.5|8005.5|8018.5|8003.5|8030.9|8015.9|8013.9|7998.9|258
1688652000000|2023-07-06 14:00:00|8013.1|7998.1|8018.2|8003.2|8023.7|8008.7|7994.8|7979.8|143
1688652300000|2023-07-06 14:05:00|8018.7|8003.7|8006.7|7991.7|8018.7|8003.7|7989.8|7974.8|208
1688652600000|2023-07-06 14:10:00|8008.1|7993.1|8002.2|7987.2|8013.2|7998.2|7997.8|7982.8|68
1688652900000|2023-07-06 14:15:00|8002.7|7987.7|8004.1|7989.1|8007.4|7992.4|7990.9|7975.9|100
1688653200000|2023-07-06 14:20:00|8004.6|7989.6|7992.8|7977.8|8005.7|7990.7|7990.7|7975.7|76
1688653500000|2023-07-06 14:25:00|7993.8|7978.8|7973|7958|7993.8|7978.8|7970.2|7955.2|221
1688653800000|2023-07-06 14:30:00|7973.5|7958.5|7947.5|7932.5|7973.5|7958.5|7945|7930|307
1688654100000|2023-07-06 14:35:00|7947|7932|7974|7959|7990.8|7975.8|7947|7932|209
1688654400000|2023-07-06 14:40:00|7972.6|7957.6|7988.5|7973.5|7989.4|7974.4|7951.7|7936.7|234
1688654700000|2023-07-06 14:45:00|7988.9|7973.9|7991.9|7976.9|7993.9|7978.9|7969|7954|125
1688655000000|2023-07-06 14:50:00|7993.4|7978.4|7979.3|7964.3|7994.9|7979.9|7977.8|7962.8|100
1688655300000|2023-07-06 14:55:00|7978.9|7963.9|7989.4|7974.4|7996.4|7981.4|7973.4|7958.4|105
1688655600000|2023-07-06 15:00:00|7989.9|7974.9|8010.6|7995.6|8016.2|8001.2|7984.5|7969.5|154
1688655900000|2023-07-06 15:05:00|8011.1|7996.1|8025|8010|8028.9|8013.9|8010.2|7995.2|192
1688656200000|2023-07-06 15:10:00|8025.5|8010.5|8023.9|8008.9|8030.3|8015.3|8012.7|7997.7|182
1688656500000|2023-07-06 15:15:00|8024.4|8009.4|8008.8|7993.8|8027|8012|8007.9|7992.9|67
1688656800000|2023-07-06 15:20:00|8009.8|7994.8|8001.2|7986.2|8009.8|7994.8|7993.7|7978.7|80
1688657100000|2023-07-06 15:25:00|7999.7|7984.7|7996.2|7981.2|8002.7|7987.7|7989.9|7974.9|65
1688657400000|2023-07-06 15:30:00|7996.7|7981.7|8016.7|8001.7|8017.2|8002.2|7991.9|7976.9|66
1688657700000|2023-07-06 15:35:00|8017.2|8002.2|8016.7|8001.7|8022.7|8007.7|8013.7|7998.7|40
1688658000000|2023-07-06 15:40:00|8016.2|8001.2|8003.3|7988.3|8016.2|8001.2|7997.8|7982.8|83
1688658300000|2023-07-06 15:45:00|8002.9|7987.9|8007.8|7992.8|8011.8|7996.8|8000.8|7985.8|52
1688658600000|2023-07-06 15:50:00|8007.7|7992.7|7992.2|7977.2|8008.2|7993.2|7989.9|7974.9|52
1688658900000|2023-07-06 15:55:00|7992.3|7977.3|8001.1|7986.1|8004.2|7989.2|7992.3|7977.3|50
1688659200000|2023-07-06 16:00:00|8002.2|7987.2|7995.9|7980.9|8009.1|7994.1|7995.2|7980.2|50
1688659500000|2023-07-06 16:05:00|7996.4|7981.4|7987.4|7972.4|8003.1|7988.1|7987.4|7972.4|61
1688659800000|2023-07-06 16:10:00|7987.9|7972.9|7987.9|7972.9|7990.4|7975.4|7983.4|7968.4|32
1688660100000|2023-07-06 16:15:00|7987.8|7972.8|7986|7971|7987.8|7972.8|7978|7963|56
1688660400000|2023-07-06 16:20:00|7987.5|7972.5|7985.7|7970.7|7994.5|7979.5|7984.7|7969.7|82
1688660700000|2023-07-06 16:25:00|7984.2|7969.2|7989.2|7974.2|7992.2|7977.2|7979.7|7964.7|51
1688661000000|2023-07-06 16:30:00|7990.2|7975.2|7985.7|7970.7|7990.2|7975.2|7976.2|7961.2|57
1688661300000|2023-07-06 16:35:00|7986.6|7971.6|7987.1|7972.1|7997.4|7982.4|7986.3|7971.3|79
1688661600000|2023-07-06 16:40:00|7988.1|7973.1|7983.2|7968.2|7990.1|7975.1|7979.2|7964.2|50
1688661900000|2023-07-06 16:45:00|7981.8|7966.8|7979.7|7964.7|7986.7|7971.7|7977|7962|33
1688662200000|2023-07-06 16:50:00|7982.5|7967.5|7980.8|7965.8|7985.7|7970.7|7975.8|7960.8|48
1688662500000|2023-07-06 16:55:00|7981.8|7966.8|7973.3|7958.3|7981.8|7966.8|7965.8|7950.8|65
1688662800000|2023-07-06 17:00:00|7974.2|7959.2|7987.7|7972.7|7995.7|7980.7|7974.2|7959.2|30
1688663100000|2023-07-06 17:05:00|7988.2|7973.2|7987.3|7972.3|7992.6|7977.6|7986.7|7971.7|45
1688663400000|2023-07-06 17:10:00|7988.3|7973.3|7977.3|7962.3|7988.8|7973.8|7977.3|7962.3|53
1688663700000|2023-07-06 17:15:00|7978.2|7963.2|7981.9|7966.9|7982.9|7967.9|7976.9|7961.9|39
1688664000000|2023-07-06 17:20:00|7981|7966|7968.4|7953.4|7981.4|7966.4|7967.9|7952.9|70
1688664300000|2023-07-06 17:25:00|7969.4|7954.4|7965.8|7950.8|7969.4|7954.4|7962.4|7947.4|52
1688664600000|2023-07-06 17:30:00|7965.9|7950.9|7963.9|7948.9|7967.3|7952.3|7958.4|7943.4|68
1688664900000|2023-07-06 17:35:00|7964.4|7949.4|7970.4|7955.4|7970.4|7955.4|7959.9|7944.9|30
1688665200000|2023-07-06 17:40:00|7970.9|7955.9|7968.4|7953.4|7974.3|7959.3|7962.9|7947.9|37
1688665500000|2023-07-06 17:45:00|7969.8|7954.8|7976.8|7961.8|7980.9|7965.9|7969.8|7954.8|26
1688665800000|2023-07-06 17:50:00|7976.4|7961.4|7971.9|7956.9|7977.5|7962.5|7971|7956|46
1688666100000|2023-07-06 17:55:00|7972.4|7957.4|7975|7960|7976|7961|7971|7956|21
1688666400000|2023-07-06 18:00:00|7975.5|7960.5|7996.6|7981.6|7996.6|7981.6|7970.5|7955.5|80
1688666700000|2023-07-06 18:05:00|7997|7982|8005|7990|8008.8|7993.8|7993.6|7978.6|92
1688667000000|2023-07-06 18:10:00|8004.5|7989.5|7990.8|7975.8|8009.5|7994.5|7989.8|7974.8|535
1688667300000|2023-07-06 18:15:00|7991.7|7976.7|8012.6|7997.6|8023|8008|7989.3|7974.3|241
1688691600000|2023-07-07 01:00:00|8003.2|7988.2|8006.7|7991.7|8018.2|8003.2|8003.2|7988.2|39
1688691900000|2023-07-07 01:05:00|8006.9|7991.9|8023.2|8008.2|8033.6|8018.6|8006.9|7991.9|39
1688692200000|2023-07-07 01:10:00|8023.1|8008.1|8022.6|8007.6|8023.1|8008.1|8022.6|8007.6|0
1688692500000|2023-07-07 01:15:00|8022.1|8007.1|8020.6|8005.6|8022.1|8007.1|8020.1|8005.1|2
1688692800000|2023-07-07 01:20:00|8020.2|8005.2|8021.1|8006.1|8022.6|8007.6|8020.1|8005.1|4
1688693400000|2023-07-07 01:30:00|||||||||2
1688693700000|2023-07-07 01:35:00|8020.7|8005.7|8024.1|8009.1|8024.1|8009.1|8020.6|8005.6|1
1688694000000|2023-07-07 01:40:00|8024.6|8009.6|8026.6|8011.6|8027.6|8012.6|8024.6|8009.6|2
1688694300000|2023-07-07 01:45:00|8026.2|8011.2|8025.6|8010.6|8026.6|8011.6|8025.6|8010.6|1
1688694600000|2023-07-07 01:50:00|8026.1|8011.1|8024.1|8009.1|8026.1|8011.1|8023.6|8008.6|1
1688694900000|2023-07-07 01:55:00|8023.6|8008.6|8024.1|8009.1|8024.1|8009.1|8022.6|8007.6|2
1688695200000|2023-07-07 02:00:00|8023.6|8008.6|8026.1|8011.1|8028.1|8013.1|8023.6|8008.6|3
1688695500000|2023-07-07 02:05:00|8026.6|8011.6|8027.6|8012.6|8028.5|8013.5|8026.6|8011.6|1
1688695800000|2023-07-07 02:10:00|8029.1|8014.1|8027.1|8012.1|8029.1|8014.1|8026.1|8011.1|5
1688696400000|2023-07-07 02:20:00|8026.6|8011.6|8026.6|8011.6|8026.6|8011.6|8026.1|8011.1|2
1688696700000|2023-07-07 02:25:00|8026.2|8011.2|8025.6|8010.6|8026.6|8011.6|8025.6|8010.6|0
1688697000000|2023-07-07 02:30:00|8027.6|8012.6|8021.1|8006.1|8027.6|8012.6|8021.1|8006.1|14
1688697300000|2023-07-07 02:35:00|8021.2|8006.2|8022.1|8007.1|8022.1|8007.1|8021.2|8006.2|2
1688697600000|2023-07-07 02:40:00|8021.7|8006.7|8022.1|8007.1|8022.1|8007.1|8021.6|8006.6|0
1688697900000|2023-07-07 02:45:00|8021.6|8006.6|8022.6|8007.6|8023.1|8008.1|8020.6|8005.6|2
1688698200000|2023-07-07 02:50:00|8022.2|8007.2|8022.6|8007.6|8022.6|8007.6|8019.1|8004.1|21
1688698500000|2023-07-07 02:55:00|8023.1|8008.1|8030.6|8015.6|8030.6|8015.6|8023.1|8008.1|5
1688698800000|2023-07-07 03:00:00|8030.1|8015.1|8030.1|8015.1|8030.1|8015.1|8030.1|8015.1|0
1688699400000|2023-07-07 03:10:00|8034.1|8019.1|8035.1|8020.1|8035.1|8020.1|8033.6|8018.6|28
1688699700000|2023-07-07 03:15:00|8034.7|8019.7|8032.6|8017.6|8035.1|8020.1|8032.6|8017.6|13
1688700000000|2023-07-07 03:20:00|8033.6|8018.6|8033.6|8018.6|8033.6|8018.6|8033.6|8018.6|1
1688700300000|2023-07-07 03:25:00|8035.1|8020.1|8035.1|8020.1|8035.1|8020.1|8035.1|8020.1|1
1688700600000|2023-07-07 03:30:00|8035.6|8020.6|8041.1|8026.1|8041.6|8026.6|8035.6|8020.6|6
1688700900000|2023-07-07 03:35:00|8041.2|8026.2|8039.3|8024.3|8041.2|8026.2|8039.3|8024.3|1
1688701200000|2023-07-07 03:40:00|8039.1|8024.1|8031.2|8016.2|8039.1|8024.1|8031.2|8016.2|2
1688701500000|2023-07-07 03:45:00|8031.6|8016.6|8031.7|8016.7|8031.7|8016.7|8031.6|8016.6|0
1688701800000|2023-07-07 03:50:00|8031.6|8016.6|8031.7|8016.7|8031.7|8016.7|8031.2|8016.2|0
1688702100000|2023-07-07 03:55:00|8031.6|8016.6|8031.7|8016.7|8031.7|8016.7|8031.6|8016.6|0
1688702400000|2023-07-07 04:00:00|8031.2|8016.2|8031.2|8016.2|8031.7|8016.7|8031.2|8016.2|0
1688702700000|2023-07-07 04:05:00|8031.1|8016.1|8028.7|8013.7|8031.1|8016.1|8028.7|8013.7|1
1688703000000|2023-07-07 04:10:00|8027.7|8012.7|8026.1|8011.1|8027.7|8012.7|8026.1|8011.1|2
1688703300000|2023-07-07 04:15:00|8024.6|8009.6|8029.6|8014.6|8031.6|8016.6|8024.6|8009.6|6
1688703600000|2023-07-07 04:20:00|8028.6|8013.6|8026.7|8011.7|8028.6|8013.6|8026.6|8011.6|0
1688703900000|2023-07-07 04:25:00|8026.6|8011.6|8027.1|8012.1|8027.1|8012.1|8026.6|8011.6|0
1688704200000|2023-07-07 04:30:00|8028.6|8013.6|8029.1|8014.1|8029.1|8014.1|8028.6|8013.6|0
1688704500000|2023-07-07 04:35:00|||||||||2
1688704800000|2023-07-07 04:40:00|8030|8015|8030.1|8015.1|8030.1|8015.1|8030|8015|0
1688705100000|2023-07-07 04:45:00|8029.6|8014.6|8027.2|8012.2|8030.1|8015.1|8027.2|8012.2|1
1688705400000|2023-07-07 04:50:00|8025.8|8010.8|8028.1|8013.1|8028.2|8013.2|8025.2|8010.2|1
1688706000000|2023-07-07 05:00:00|8027.6|8012.6|8026.6|8011.6|8027.6|8012.6|8026.6|8011.6|1
1688706300000|2023-07-07 05:05:00|8027.5|8012.5|8027.6|8012.6|8027.6|8012.6|8027.5|8012.5|0
1688706600000|2023-07-07 05:10:00|8028.6|8013.6|8028.6|8013.6|8028.6|8013.6|8028.6|8013.6|0
1688706900000|2023-07-07 05:15:00|8029.1|8014.1|8030.1|8015.1|8030.1|8015.1|8029.1|8014.1|1
1688707200000|2023-07-07 05:20:00|8029.7|8014.7|8030.1|8015.1|8030.1|8015.1|8029.6|8014.6|0
1688707500000|2023-07-07 05:25:00|8029.7|8014.7|8029.6|8014.6|8030.1|8015.1|8029.6|8014.6|0
1688707800000|2023-07-07 05:30:00|8030.1|8015.1|8029.6|8014.6|8030.6|8015.6|8028.6|8013.6|1
1688708100000|2023-07-07 05:35:00|8029.1|8014.1|8028.7|8013.7|8029.1|8014.1|8028.6|8013.6|7
1688708400000|2023-07-07 05:40:00|8030.5|8015.5|8029.6|8014.6|8030.7|8015.7|8028.2|8013.2|8
1688708700000|2023-07-07 05:45:00|8029.1|8014.1|8028.2|8013.2|8029.6|8014.6|8023.1|8008.1|2
1688709000000|2023-07-07 05:50:00|8027.7|8012.7|8028.1|8013.1|8028.1|8013.1|8027.6|8012.6|0
1688709300000|2023-07-07 05:55:00|8027.6|8012.6|8029.6|8014.6|8029.6|8014.6|8022.6|8007.6|4
1688709600000|2023-07-07 06:00:00|8028.7|8013.7|8023.1|8008.1|8029.6|8014.6|8023.1|8008.1|2
1688709900000|2023-07-07 06:05:00|8023|8008|8027.1|8012.1|8027.1|8012.1|8020.6|8005.6|6
1688710200000|2023-07-07 06:10:00|8030.1|8015.1|8028.1|8013.1|8030.1|8015.1|8027.1|8012.1|5
1688710500000|2023-07-07 06:15:00|8028.6|8013.6|8028.1|8013.1|8029.6|8014.6|8025.6|8010.6|1
1688710800000|2023-07-07 06:20:00|8029.6|8014.6|8020.1|8005.1|8029.6|8014.6|8020.1|8005.1|4
1688711100000|2023-07-07 06:25:00|8020.6|8005.6|8021.6|8006.6|8022.1|8007.1|8020.1|8005.1|1
1688711400000|2023-07-07 06:30:00|8022.1|8007.1|8020.1|8005.1|8022.1|8007.1|8020.1|8005.1|2
1688711700000|2023-07-07 06:35:00|8020.6|8005.6|8020.1|8005.1|8021.1|8006.1|8020.1|8005.1|6
1688712000000|2023-07-07 06:40:00|8018.6|8003.6|8017.6|8002.6|8018.6|8003.6|8016.6|8001.6|2
1688712300000|2023-07-07 06:45:00|8018.5|8003.5|8014.6|7999.6|8020.6|8005.6|8014.1|7999.1|2
1688712600000|2023-07-07 06:50:00|8014.1|7999.1|8011.6|7996.6|8015.6|8000.6|8011.1|7996.1|2
1688712900000|2023-07-07 06:55:00|8012.1|7997.1|8015.6|8000.6|8015.6|8000.6|8012.1|7997.1|4
1688713200000|2023-07-07 07:00:00|8016.1|8001.1|8016.2|8001.2|8019.6|8004.6|8016.1|8001.1|1
1688713500000|2023-07-07 07:05:00|8015.7|8000.7|8024.1|8009.1|8024.6|8009.6|8015.3|8000.3|16
1688713800000|2023-07-07 07:10:00|8023.7|8008.7|8015.6|8000.6|8023.7|8008.7|8008.6|7993.6|6
1688714100000|2023-07-07 07:15:00|8014.3|7999.3|8017.3|8002.3|8020.1|8005.1|8005.1|7990.1|37
1688714400000|2023-07-07 07:20:00|8016.8|8001.8|8005.6|7990.6|8017.1|8002.1|8000.6|7985.6|3
1688714700000|2023-07-07 07:25:00|8006.2|7991.2|7999.6|7984.6|8006.6|7991.6|7999.6|7984.6|0
1688715000000|2023-07-07 07:30:00|8001.9|7986.9|7996.3|7981.3|8009.6|7994.6|7996.3|7981.3|13
1688715300000|2023-07-07 07:35:00|7994.8|7979.8|7999.2|7984.2|8003.5|7988.5|7994.8|7979.8|8
1688715600000|2023-07-07 07:40:00|7998.8|7983.8|7986.3|7971.3|7999.7|7984.7|7985.8|7970.8|19
1688715900000|2023-07-07 07:45:00|7988.9|7973.9|7980.8|7965.8|7992.9|7977.9|7975.9|7960.9|28
1688716200000|2023-07-07 07:50:00|7980.9|7965.9|7976.9|7961.9|7980.9|7965.9|7975|7960|3
1688716500000|2023-07-07 07:55:00|7975.6|7960.6|7977.4|7962.4|7978.4|7963.4|7971.5|7956.5|16
1688716800000|2023-07-07 08:00:00|7977.9|7962.9|7972|7957|7977.9|7962.9|7969.4|7954.4|13
1688717100000|2023-07-07 08:05:00|7971.4|7956.4|7970.3|7955.3|7971.4|7956.4|7964.4|7949.4|16
1688717400000|2023-07-07 08:10:00|7970.4|7955.4|7976.9|7961.9|7977.4|7962.4|7967.8|7952.8|14
1688717700000|2023-07-07 08:15:00|7977|7962|7976|7961|7978.5|7963.5|7974.5|7959.5|16
1688718000000|2023-07-07 08:20:00|7975.5|7960.5|7973.5|7958.5|7975.5|7960.5|7973.5|7958.5|1
1688718300000|2023-07-07 08:25:00|7973.7|7958.7|7979.6|7964.6|7982.4|7967.4|7973.7|7958.7|5
1688718600000|2023-07-07 08:30:00|7979.5|7964.5|7970.9|7955.9|7980|7965|7970.9|7955.9|4
1688718900000|2023-07-07 08:35:00|7971.4|7956.4|7966.4|7951.4|7971.4|7956.4|7962.9|7947.9|2
1688719200000|2023-07-07 08:40:00|7964.9|7949.9|7968.1|7953.1|7971|7956|7964.4|7949.4|11
1688719500000|2023-07-07 08:45:00|7967.7|7952.7|7982.7|7967.7|7986.2|7971.2|7964|7949|43
1688719800000|2023-07-07 08:50:00|7984.1|7969.1|7984.2|7969.2|7986.7|7971.7|7984.1|7969.1|6
1688720100000|2023-07-07 08:55:00|7984.5|7969.5|7984.6|7969.6|7990.1|7975.1|7978.2|7963.2|80
1688720400000|2023-07-07 09:00:00|7997|7982|7997.8|7982.8|8003|7988|7989|7974|48
1688720700000|2023-07-07 09:05:00|7997.9|7982.9|8003.4|7988.4|8003.9|7988.9|7996.9|7981.9|1
1688721000000|2023-07-07 09:10:00|8002.9|7987.9|8003.4|7988.4|8003.9|7988.9|8001.4|7986.4|3
1688721300000|2023-07-07 09:15:00|8002.4|7987.4|8012.3|7997.3|8012.8|7997.8|8000.4|7985.4|11
1688721600000|2023-07-07 09:20:00|8009.8|7994.8|8004.3|7989.3|8009.8|7994.8|8001.4|7986.4|17
1688721900000|2023-07-07 09:25:00|8004.8|7989.8|8003.3|7988.3|8006.3|7991.3|8002.4|7987.4|3
1688722200000|2023-07-07 09:30:00|8002.3|7987.3|8006.3|7991.3|8006.3|7991.3|8001.8|7986.8|8
1688722500000|2023-07-07 09:35:00|8007.2|7992.2|8007.3|7992.3|8012.8|7997.8|8006.8|7991.8|4
1688722800000|2023-07-07 09:40:00|8008.8|7993.8|8012.8|7997.8|8013.8|7998.8|8008.8|7993.8|1
1688723100000|2023-07-07 09:45:00|8014.8|7999.8|8016.8|8001.8|8016.8|8001.8|8013.4|7998.4|5
1688723400000|2023-07-07 09:50:00|8017.2|8002.2|8016.3|8001.3|8018.3|8003.3|8016.3|8001.3|0
1688723700000|2023-07-07 09:55:00|8017.8|8002.8|8023.3|8008.3|8026.6|8011.6|8017.8|8002.8|64
1688724000000|2023-07-07 10:00:00|8023.1|8008.1|8021.3|8006.3|8024.2|8009.2|8019.2|8004.2|8
1688724300000|2023-07-07 10:05:00|8022.3|8007.3|8023.9|8008.9|8024.8|8009.8|8022.3|8007.3|11
1688724600000|2023-07-07 10:10:00|8024.3|8009.3|8023.3|8008.3|8024.8|8009.8|8021.9|8006.9|10
1688724900000|2023-07-07 10:15:00|8022.4|8007.4|8016.3|8001.3|8022.4|8007.4|8015.9|8000.9|3
1688725200000|2023-07-07 10:20:00|8015.9|8000.9|8013.9|7998.9|8016.3|8001.3|8009.8|7994.8|113
1688725500000|2023-07-07 10:25:00|8014.3|7999.3|8014.9|7999.9|8016.3|8001.3|8013.4|7998.4|9
1688725800000|2023-07-07 10:30:00|8015.3|8000.3|8013.8|7998.8|8017.4|8002.4|8013.8|7998.8|16
1688726100000|2023-07-07 10:35:00|8013.3|7998.3|8018.9|8003.9|8022.1|8007.1|8013.3|7998.3|30
1688726400000|2023-07-07 10:40:00|8019.8|8004.8|8019.2|8004.2|8020.8|8005.8|8016.8|8001.8|2
1688726700000|2023-07-07 10:45:00|8020.6|8005.6|8020.2|8005.2|8021.2|8006.2|8016.7|8001.7|3
1688727000000|2023-07-07 10:50:00|8020.7|8005.7|8016.8|8001.8|8020.7|8005.7|8012.3|7997.3|10
1688727300000|2023-07-07 10:55:00|8017.3|8002.3|8013.3|7998.3|8017.7|8002.7|8009.3|7994.3|6
1688727600000|2023-07-07 11:00:00|8015.3|8000.3|8018.3|8003.3|8018.3|8003.3|8014.8|7999.8|11
1688727900000|2023-07-07 11:05:00|8020.2|8005.2|8017.3|8002.3|8021.7|8006.7|8017.3|8002.3|1
1688728200000|2023-07-07 11:10:00|8017.8|8002.8|8017.8|8002.8|8018.8|8003.8|8016.8|8001.8|0
1688728500000|2023-07-07 11:15:00|8019.6|8004.6|8015.8|8000.8|8019.8|8004.8|8014.4|7999.4|13
1688728800000|2023-07-07 11:20:00|8014.8|7999.8|8014.9|7999.9|8016.3|8001.3|8014.8|7999.8|2
1688729100000|2023-07-07 11:25:00|8015.4|8000.4|8016.8|8001.8|8017.4|8002.4|8014.9|7999.9|0
1688729400000|2023-07-07 11:30:00|8018.3|8003.3|8019.3|8004.3|8019.8|8004.8|8018.3|8003.3|2
1688729700000|2023-07-07 11:35:00|8018.8|8003.8|8018.8|8003.8|8019.2|8004.2|8018.3|8003.3|1
1688730000000|2023-07-07 11:40:00|8018.3|8003.3|8017.3|8002.3|8020.7|8005.7|8016.3|8001.3|23
1688730300000|2023-07-07 11:45:00|8016.8|8001.8|8019.3|8004.3|8019.3|8004.3|8016.8|8001.8|3
1688730600000|2023-07-07 11:50:00|8018.8|8003.8|8019.3|8004.3|8019.3|8004.3|8018.3|8003.3|2
1688730900000|2023-07-07 11:55:00|8017.4|8002.4|8016.4|8001.4|8019.3|8004.3|8016.4|8001.4|9
1688731200000|2023-07-07 12:00:00|8017.4|8002.4|8025.9|8010.9|8031.2|8016.2|8017.4|8002.4|61
1688731500000|2023-07-07 12:05:00|8026|8011|8034.7|8019.7|8038|8023|8026|8011|68
1688731800000|2023-07-07 12:10:00|8033.6|8018.6|8035.2|8020.2|8037.5|8022.5|8031.1|8016.1|34
1688732100000|2023-07-07 12:15:00|8035.3|8020.3|8029.8|8014.8|8035.8|8020.8|8027.4|8012.4|28
1688732400000|2023-07-07 12:20:00|8029.3|8014.3|8035.8|8020.8|8036.2|8021.2|8028.8|8013.8|8
1688732700000|2023-07-07 12:25:00|8036.7|8021.7|8044.7|8029.7|8046.1|8031.1|8032.3|8017.3|167
1688733000000|2023-07-07 12:30:00|8045.7|8030.7|8054.1|8039.1|8065.5|8050.5|8045.1|8030.1|429
1688733300000|2023-07-07 12:35:00|8054.7|8039.7|8055.1|8040.1|8057.1|8042.1|8050.6|8035.6|47
1688733600000|2023-07-07 12:40:00|8054.1|8039.1|8049.6|8034.6|8054.1|8039.1|8040.6|8025.6|63
1688733900000|2023-07-07 12:45:00|8050.1|8035.1|8054.1|8039.1|8058.6|8043.6|8044.2|8029.2|74
1688734200000|2023-07-07 12:50:00|8054.3|8039.3|8064.1|8049.1|8073|8058|8054.3|8039.3|119
1688734500000|2023-07-07 12:55:00|8064.5|8049.5|8047.8|8032.8|8069|8054|8046.8|8031.8|72
1688734800000|2023-07-07 13:00:00|8042.9|8027.9|8033.4|8018.4|8043.3|8028.3|8024.4|8009.4|88
1688735100000|2023-07-07 13:05:00|8033.9|8018.9|8039.8|8024.8|8041.9|8026.9|8010.8|7995.8|126
1688735400000|2023-07-07 13:10:00|8039.3|8024.3|8043.6|8028.6|8050.5|8035.5|8028.6|8013.6|70
1688735700000|2023-07-07 13:15:00|8044.1|8029.1|8045.3|8030.3|8045.8|8030.8|8036.9|8021.9|181
1688736000000|2023-07-07 13:20:00|8045.8|8030.8|8037.3|8022.3|8050.2|8035.2|8032.9|8017.9|130
1688736300000|2023-07-07 13:25:00|8036.2|8021.2|8029.3|8014.3|8048.2|8033.2|8029.3|8014.3|95
1688736600000|2023-07-07 13:30:00|8028.4|8013.4|8040.8|8025.8|8042.4|8027.4|8022.8|8007.8|114
1688736900000|2023-07-07 13:35:00|8041.8|8026.8|8051.5|8036.5|8056.9|8041.9|8037.1|8022.1|135
1688737200000|2023-07-07 13:40:00|8051.9|8036.9|8050.9|8035.9|8056.9|8041.9|8048.4|8033.4|134
1688737500000|2023-07-07 13:45:00|8051.4|8036.4|8062.5|8047.5|8063.4|8048.4|8050.4|8035.4|146
1688737800000|2023-07-07 13:50:00|8063|8048|8062.5|8047.5|8075.9|8060.9|8058.6|8043.6|188
1688738100000|2023-07-07 13:55:00|8064|8049|8068.4|8053.4|8073.9|8058.9|8063|8048|151
1688738400000|2023-07-07 14:00:00|8068.5|8053.5|8062.1|8047.1|8071.4|8056.4|8060.5|8045.5|90
1688738700000|2023-07-07 14:05:00|8061.7|8046.7|8045.5|8030.5|8062.1|8047.1|8045.1|8030.1|137
1688739000000|2023-07-07 14:10:00|8044.2|8029.2|8044.1|8029.1|8050.1|8035.1|8040.6|8025.6|82
1688739300000|2023-07-07 14:15:00|8045.5|8030.5|8048.1|8033.1|8048.1|8033.1|8035.2|8020.2|90
1688739600000|2023-07-07 14:20:00|8048.6|8033.6|8048.1|8033.1|8049.6|8034.6|8037.1|8022.1|99
1688739900000|2023-07-07 14:25:00|8047.6|8032.6|8049|8034|8056|8041|8044.2|8029.2|75
1688740200000|2023-07-07 14:30:00|8048.5|8033.5|8065|8050|8065.5|8050.5|8046.4|8031.4|146
1688740500000|2023-07-07 14:35:00|8065.4|8050.4|8069.4|8054.4|8070.3|8055.3|8059.6|8044.6|122
1688740800000|2023-07-07 14:40:00|8068.9|8053.9|8073.8|8058.8|8075.3|8060.3|8064.9|8049.9|270
1688741100000|2023-07-07 14:45:00|8074.3|8059.3|8062.5|8047.5|8074.8|8059.8|8059|8044|174
1688741400000|2023-07-07 14:50:00|8063|8048|8059|8044|8068.9|8053.9|8057.5|8042.5|125
1688741700000|2023-07-07 14:55:00|8059.5|8044.5|8058.3|8043.3|8060.8|8045.8|8053.9|8038.9|76
1688742000000|2023-07-07 15:00:00|8055.4|8040.4|8065.3|8050.3|8065.8|8050.8|8054.3|8039.3|143
1688742300000|2023-07-07 15:05:00|8064.8|8049.8|8053.3|8038.3|8065.3|8050.3|8050.3|8035.3|93
1688742600000|2023-07-07 15:10:00|8050.8|8035.8|8042.3|8027.3|8050.8|8035.8|8037.3|8022.3|45
1688742900000|2023-07-07 15:15:00|8041.8|8026.8|8048.8|8033.8|8049.3|8034.3|8030.9|8015.9|58
1688743200000|2023-07-07 15:20:00|8049.3|8034.3|8060.7|8045.7|8064.2|8049.2|8046.3|8031.3|95
1688743500000|2023-07-07 15:25:00|8060.2|8045.2|8061.8|8046.8|8067.6|8052.6|8057.7|8042.7|90
1688743800000|2023-07-07 15:30:00|8062.3|8047.3|8059.8|8044.8|8065.7|8050.7|8056.8|8041.8|126
1688744100000|2023-07-07 15:35:00|8058.7|8043.7|8062.3|8047.3|8063.9|8048.9|8058.3|8043.3|37
1688744400000|2023-07-07 15:40:00|8067.2|8052.2|8083.9|8068.9|8090.8|8075.8|8066.2|8051.2|215
1688744700000|2023-07-07 15:45:00|8083.4|8068.4|8082.9|8067.9|8088.4|8073.4|8082.5|8067.5|42
1688745000000|2023-07-07 15:50:00|8083.9|8068.9|8089.9|8074.9|8091.8|8076.8|8083.9|8068.9|58
1688745300000|2023-07-07 15:55:00|8090.4|8075.4|8093.8|8078.8|8094.3|8079.3|8087|8072|92
1688745600000|2023-07-07 16:00:00|8094.3|8079.3|8084.9|8069.9|8103.2|8088.2|8084.9|8069.9|247
1688745900000|2023-07-07 16:05:00|8085|8070|8094.5|8079.5|8095|8080|8083.1|8068.1|41
1688746200000|2023-07-07 16:10:00|8094|8079|8099|8084|8099.5|8084.5|8093|8078|52
1688746500000|2023-07-07 16:15:00|8099.5|8084.5|8101.4|8086.4|8103.7|8088.7|8098|8083|140
1688746800000|2023-07-07 16:20:00|8100.9|8085.9|8105.2|8090.2|8105.3|8090.3|8099|8084|196
1688747100000|2023-07-07 16:25:00|8105.3|8090.3|8105.6|8090.6|8105.6|8090.6|8102.4|8087.4|292
1688747400000|2023-07-07 16:30:00|8114.3|8099.3|8109.9|8094.9|8116.2|8101.2|8101|8086|277
1688747700000|2023-07-07 16:35:00|8111.8|8096.8|8110.3|8095.3|8111.8|8096.8|8102.6|8087.6|106
1688748000000|2023-07-07 16:40:00|8110.8|8095.8|8115.3|8100.3|8116.2|8101.2|8106.8|8091.8|109
1688748300000|2023-07-07 16:45:00|8115.8|8100.8|8138|8123|8147.7|8132.7|8115.8|8100.8|412
1688748600000|2023-07-07 16:50:00|8138.1|8123.1|8126.4|8111.4|8144.5|8129.5|8124.9|8109.9|154
1688748900000|2023-07-07 16:55:00|8125.9|8110.9|8134.2|8119.2|8135.6|8120.6|8124.4|8109.4|85
1688749200000|2023-07-07 17:00:00|8134.1|8119.1|8131.2|8116.2|8139.1|8124.1|8129.7|8114.7|97
1688749500000|2023-07-07 17:05:00|8131.1|8116.1|8132.7|8117.7|8139.2|8124.2|8131.1|8116.1|75
1688749800000|2023-07-07 17:10:00|8133.2|8118.2|8130.3|8115.3|8138|8123|8127.7|8112.7|170
1688750100000|2023-07-07 17:15:00|8129.8|8114.8|8126|8111|8132.8|8117.8|8121.9|8106.9|70
1688750400000|2023-07-07 17:20:00|8127|8112|8126.9|8111.9|8129.3|8114.3|8117.6|8102.6|115
1688750700000|2023-07-07 17:25:00|8126.5|8111.5|8130.9|8115.9|8132.3|8117.3|8126.5|8111.5|84
1688751000000|2023-07-07 17:30:00|8131.4|8116.4|8138.2|8123.2|8145.1|8130.1|8124.4|8109.4|135
1688751300000|2023-07-07 17:35:00|8137.8|8122.8|8139.8|8124.8|8142.3|8127.3|8134.8|8119.8|125
1688751600000|2023-07-07 17:40:00|8139.3|8124.3|8143.3|8128.3|8145.2|8130.2|8139.3|8124.3|144
1688751900000|2023-07-07 17:45:00|8142.4|8127.4|8135.3|8120.3|8145.3|8130.3|8135.2|8120.2|144
1688752200000|2023-07-07 17:50:00|8134.8|8119.8|8125.4|8110.4|8135.3|8120.3|8124.9|8109.9|122
1688752500000|2023-07-07 17:55:00|8128.4|8113.4|8130|8115|8133|8118|8127|8112|99
1688752800000|2023-07-07 18:00:00|8127.9|8112.9|8135.3|8120.3|8143.2|8128.2|8127.9|8112.9|97
1688753100000|2023-07-07 18:05:00|8135.8|8120.8|8135.6|8120.6|8143.2|8128.2|8134.8|8119.8|168
1688753400000|2023-07-07 18:10:00|8134.7|8119.7|8121.2|8106.2|8137.7|8122.7|8119.7|8104.7|498
1688753700000|2023-07-07 18:15:00|8122.2|8107.2|8110.2|8095.2|8122.7|8107.7|8110.1|8095.1|426
1688950800000|2023-07-10 01:00:00|8104.4|8089.4|8075.1|8060.1|8104.4|8089.4|8072|8057|97
1688951100000|2023-07-10 01:05:00|8073.8|8058.8|8086|8071|8088|8073|8073.8|8058.8|15
1688951400000|2023-07-10 01:10:00|8086.9|8071.9|8089|8074|8091.5|8076.5|8086.9|8071.9|1
1688951700000|2023-07-10 01:15:00|8087.5|8072.5|8086.2|8071.2|8091|8076|8086.2|8071.2|6
1688952000000|2023-07-10 01:20:00|8088.1|8073.1|8086.6|8071.6|8088.1|8073.1|8084.1|8069.1|6
1688952600000|2023-07-10 01:30:00|8086.9|8071.9|8093.6|8078.6|8093.6|8078.6|8086.9|8071.9|2
1688952900000|2023-07-10 01:35:00|8093.8|8078.8|8091.6|8076.6|8114.6|8099.6|8088.6|8073.6|21
1688953200000|2023-07-10 01:40:00|8090.6|8075.6|8097.9|8082.9|8097.9|8082.9|8086.2|8071.2|21
1688953500000|2023-07-10 01:45:00|8098.3|8083.3|8111.3|8096.3|8127.9|8105.8|8096.9|8081.9|34
1688953800000|2023-07-10 01:50:00|8108.5|8093.5|8110.4|8095.4|8111.8|8096.8|8106.8|8091.8|4
1688954100000|2023-07-10 01:55:00|8110.3|8095.3|8109.8|8094.8|8114.8|8099.8|8107.8|8092.8|11
1688954400000|2023-07-10 02:00:00|8110.3|8095.3|8108.4|8093.4|8110.3|8095.3|8107.9|8092.9|0
1688954700000|2023-07-10 02:05:00|8107.9|8092.9|8115.8|8100.8|8115.8|8100.8|8107.9|8092.9|4
1688955000000|2023-07-10 02:10:00|8114.9|8099.9|8116.8|8101.8|8116.8|8101.8|8111.3|8096.3|7
1688955300000|2023-07-10 02:15:00|8116.9|8101.9|8117.8|8102.8|8118.3|8103.3|8116.9|8101.9|0
1688955600000|2023-07-10 02:20:00|8115.7|8100.7|8108.8|8093.8|8115.7|8100.7|8107.8|8092.8|2
1688956200000|2023-07-10 02:30:00|8107.5|8092.5|8103.3|8088.3|8107.8|8092.8|8103.3|8088.3|2
1688956500000|2023-07-10 02:35:00|8102|8087|8104.3|8089.3|8104.3|8089.3|8100.8|8085.8|1
1688956800000|2023-07-10 02:40:00|8104.8|8089.8|8116.2|8101.2|8116.6|8101.6|8104.8|8089.8|8
1688957100000|2023-07-10 02:45:00|8115.7|8100.7|8110.8|8095.8|8115.7|8100.7|8110.3|8095.3|1
1688957400000|2023-07-10 02:50:00|8111.2|8096.2|8111.3|8096.3|8111.3|8096.3|8111.2|8096.2|0
1688957700000|2023-07-10 02:55:00|8111.8|8096.8|8112.8|8097.8|8112.8|8097.8|8111.8|8096.8|1
1688958000000|2023-07-10 03:00:00|8113.2|8098.2|8113.6|8098.6|8113.7|8098.7|8113.1|8098.1|2
1688958300000|2023-07-10 03:05:00|8114.1|8099.1|8113.6|8098.6|8114.1|8099.1|8113.6|8098.6|0
1688958600000|2023-07-10 03:10:00|8114.1|8099.1|8113.7|8098.7|8114.6|8099.6|8113.7|8098.7|0
1688958900000|2023-07-10 03:15:00|8113.6|8098.6|8113.6|8098.6|8114.6|8099.6|8113.1|8098.1|4
1688959200000|2023-07-10 03:20:00|8114.5|8099.5|8116.8|8101.8|8116.8|8101.8|8114.5|8099.5|6
1688959500000|2023-07-10 03:25:00|8116.4|8101.4|8117.3|8102.3|8117.3|8102.3|8115.9|8100.9|1
1688959800000|2023-07-10 03:30:00|8117.8|8102.8|8120.1|8105.1|8120.3|8105.3|8117.8|8102.8|5
1688960100000|2023-07-10 03:35:00|8119.6|8104.6|8120.1|8105.1|8120.1|8105.1|8118.6|8103.6|0
1688960700000|2023-07-10 03:45:00|8118.8|8103.8|8120.6|8105.6|8122.1|8107.1|8118.6|8103.6|3
1688961000000|2023-07-10 03:50:00|8121.1|8106.1|8116.6|8101.6|8121.6|8106.6|8116.6|8101.6|1
1688961300000|2023-07-10 03:55:00|8117.6|8102.6|8117.6|8102.6|8117.6|8102.6|8117.6|8102.6|0
1688961600000|2023-07-10 04:00:00|8117.5|8102.5|8117.1|8102.1|8118.6|8103.6|8115.6|8100.6|3
1688961900000|2023-07-10 04:05:00|8118|8103|8118.6|8103.6|8118.6|8103.6|8118|8103|0
1688962500000|2023-07-10 04:15:00|8118.1|8103.1|8119.5|8104.5|8120.6|8105.6|8118.1|8103.1|1
1688962800000|2023-07-10 04:20:00|8120|8105|8116|8101|8122|8107|8115|8100|5
1688963100000|2023-07-10 04:25:00|8118.5|8103.5|8118.5|8103.5|8118.5|8103.5|8118.5|8103.5|1
1688963400000|2023-07-10 04:30:00|8119.9|8104.9|8120.5|8105.5|8120.5|8105.5|8119.9|8104.9|0
1688963700000|2023-07-10 04:35:00|8121.5|8106.5|8125|8110|8125|8110|8121.5|8106.5|11
1688964000000|2023-07-10 04:40:00|8124.6|8109.6|8124.5|8109.5|8125|8110|8123.5|8108.5|2
1688964300000|2023-07-10 04:45:00|8124.1|8109.1|8124|8109|8125|8110|8123.5|8108.5|1
1688964600000|2023-07-10 04:50:00|8124.5|8109.5|8123.6|8108.6|8124.5|8109.5|8123.6|8108.6|0
1688964900000|2023-07-10 04:55:00|8124|8109|8123.5|8108.5|8124|8109|8122.5|8107.5|1
1688965200000|2023-07-10 05:00:00|8124|8109|8123.6|8108.6|8124.5|8109.5|8122.5|8107.5|4
1688965500000|2023-07-10 05:05:00|8124|8109|8124.5|8109.5|8124.5|8109.5|8124|8109|0
1688965800000|2023-07-10 05:10:00|8124.1|8109.1|8124|8109|8124.1|8109.1|8123.5|8108.5|0
1688966100000|2023-07-10 05:15:00|8123.6|8108.6|8124|8109|8124|8109|8123.5|8108.5|1
1688966400000|2023-07-10 05:20:00|8123.6|8108.6|8124|8109|8124|8109|8123.5|8108.5|0
1688966700000|2023-07-10 05:25:00|8119.5|8104.5|8120|8105|8120|8105|8118.5|8103.5|1
1688967000000|2023-07-10 05:30:00|8121.8|8106.8|8117.5|8102.5|8123|8108|8116.1|8101.1|6
1688967300000|2023-07-10 05:35:00|8116.6|8101.6|8116.5|8101.5|8116.6|8101.6|8115.5|8100.5|2
1688967600000|2023-07-10 05:40:00|8116.1|8101.1|8115|8100|8116.1|8101.1|8112|8097|3
1688967900000|2023-07-10 05:45:00|8114.1|8099.1|8114|8099|8114.1|8099.1|8114|8099|0
1688968200000|2023-07-10 05:50:00|8114.5|8099.5|8116.5|8101.5|8116.5|8101.5|8114.5|8099.5|1
1688968500000|2023-07-10 05:55:00|8115.5|8100.5|8114|8099|8115.5|8100.5|8113.5|8098.5|0
1688968800000|2023-07-10 06:00:00|8113.1|8098.1|8102|8087|8113.5|8098.5|8099|8084|42
1688969100000|2023-07-10 06:05:00|8101.1|8086.1|8102|8087|8102.5|8087.5|8097.5|8082.5|0
1688969400000|2023-07-10 06:10:00|8101.5|8086.5|8101|8086|8102.5|8087.5|8100.5|8085.5|1
1688969700000|2023-07-10 06:15:00|8101.9|8086.9|8098.6|8083.6|8106.5|8091.5|8098.1|8083.1|16
1688970000000|2023-07-10 06:20:00|8099.1|8084.1|8098.5|8083.5|8100.5|8085.5|8096.5|8081.5|3
1688970300000|2023-07-10 06:25:00|8098.1|8083.1|8100.5|8085.5|8100.5|8085.5|8098|8083|1
1688970600000|2023-07-10 06:30:00|8101.5|8086.5|8105|8090|8105|8090|8101|8086|1
1688970900000|2023-07-10 06:35:00|8102.5|8087.5|8101|8086|8103|8088|8100.1|8085.1|1
1688971200000|2023-07-10 06:40:00|8098|8083|8098.1|8083.1|8098.5|8083.5|8093.5|8078.5|5
1688971500000|2023-07-10 06:45:00|8098.6|8083.6|8099.5|8084.5|8100.5|8085.5|8097.5|8082.5|1
1688971800000|2023-07-10 06:50:00|8099.9|8084.9|8103|8088|8103|8088|8099.9|8084.9|6
1688972100000|2023-07-10 06:55:00|8102.5|8087.5|8100.5|8085.5|8105.3|8090.3|8095.5|8080.5|11
1688972400000|2023-07-10 07:00:00|8101|8086|8104.5|8089.5|8107.5|8092.5|8101|8086|43
1688972700000|2023-07-10 07:05:00|8104.9|8089.9|8108|8093|8108|8093|8104.9|8089.9|0
1688973000000|2023-07-10 07:10:00|8106|8091|8105|8090|8106|8091|8105|8090|1
1688973300000|2023-07-10 07:15:00|8105.5|8090.5|8103|8088|8106.5|8091.5|8103|8088|10
1688973600000|2023-07-10 07:20:00|8101.5|8086.5|8104.5|8089.5|8110|8095|8101|8086|33
1688973900000|2023-07-10 07:25:00|8104.1|8089.1|8102.6|8087.6|8104.1|8089.1|8102.6|8087.6|4
1688974200000|2023-07-10 07:30:00|8103|8088|8081.9|8066.9|8103|8088|8081.9|8066.9|103
1688974500000|2023-07-10 07:35:00|8074.9|8059.9|8080.1|8065.1|8080.1|8065.1|8067.5|8052.5|17
1688974800000|2023-07-10 07:40:00|8080.6|8065.6|8093|8078|8093.5|8078.5|8076.1|8061.1|15
1688975100000|2023-07-10 07:45:00|8093.5|8078.5|8093|8078|8094|8079|8090|8075|5
1688975400000|2023-07-10 07:50:00|8093.5|8078.5|8089.1|8074.1|8094.1|8079.1|8089.1|8074.1|7
1688975700000|2023-07-10 07:55:00|8089.5|8074.5|8093|8078|8094.5|8079.5|8088.5|8073.5|3
1688976000000|2023-07-10 08:00:00|8093.4|8078.4|8090.4|8075.4|8093.4|8078.4|8089.5|8074.5|4
1688976300000|2023-07-10 08:05:00|8090.9|8075.9|8083.5|8068.5|8094|8079|8083.5|8068.5|46
1688976600000|2023-07-10 08:10:00|8082.6|8067.6|8074.5|8059.5|8083|8068|8074.5|8059.5|1
1688976900000|2023-07-10 08:15:00|8074.4|8059.4|8085|8070|8085|8070|8074.4|8059.4|7
1688977200000|2023-07-10 08:20:00|8084.6|8069.6|8093.4|8078.4|8093.4|8078.4|8083.9|8068.9|11
1688977500000|2023-07-10 08:25:00|8093.9|8078.9|8092.5|8077.5|8094|8079|8090.3|8075.3|5
1688977800000|2023-07-10 08:30:00|8092|8077|8090|8075|8092.8|8077.8|8089.5|8074.5|1
1688978100000|2023-07-10 08:35:00|8090.4|8075.4|8093|8078|8093|8078|8090.4|8075.4|3
1688978400000|2023-07-10 08:40:00|8092.1|8077.1|8099.8|8084.8|8099.8|8084.8|8091|8076|10
1688978700000|2023-07-10 08:45:00|8098.8|8083.8|8096.8|8081.8|8099.3|8084.3|8095.8|8080.8|1
1688979000000|2023-07-10 08:50:00|8097.2|8082.2|8097.3|8082.3|8097.3|8082.3|8096.8|8081.8|1
1688979300000|2023-07-10 08:55:00|8096.8|8081.8|8094.7|8079.7|8096.8|8081.8|8093.8|8078.8|1
1688979600000|2023-07-10 09:00:00|8095.2|8080.2|8097.2|8082.2|8097.3|8082.3|8094.2|8079.2|2
1688979900000|2023-07-10 09:05:00|8097.6|8082.6|8096.7|8081.7|8098.2|8083.2|8095.8|8080.8|4
1688980200000|2023-07-10 09:10:00|8097|8082|8097.6|8082.6|8100.7|8085.7|8094.8|8079.8|8
1688980500000|2023-07-10 09:15:00|8097.2|8082.2|8099.1|8084.1|8099.1|8084.1|8097.2|8082.2|1
1688980800000|2023-07-10 09:20:00|8098.9|8083.9|8100.1|8085.1|8100.6|8085.6|8097.2|8082.2|3
1688981100000|2023-07-10 09:25:00|8101.1|8086.1|8097.6|8082.6|8101.6|8086.6|8097.2|8082.2|3
1688981400000|2023-07-10 09:30:00|8097.1|8082.1|8096.6|8081.6|8097.6|8082.6|8096.6|8081.6|3
1688981700000|2023-07-10 09:35:00|8096.2|8081.2|8092.2|8077.2|8096.2|8081.2|8086.6|8071.6|12
1688982000000|2023-07-10 09:40:00|8092.3|8077.3|8086.4|8071.4|8093.3|8078.3|8084.8|8069.8|6
1688982300000|2023-07-10 09:45:00|8086.3|8071.3|8078|8063|8086.3|8071.3|8072.8|8057.8|16
1688982600000|2023-07-10 09:50:00|8078.1|8063.1|8063.6|8048.6|8078.1|8063.1|8063.1|8048.1|13
1688982900000|2023-07-10 09:55:00|8066.5|8051.5|8078.3|8063.3|8078.3|8063.3|8062.5|8047.5|18
1688983200000|2023-07-10 10:00:00|8076.4|8061.4|8075.5|8060.5|8076.4|8061.4|8074.9|8059.9|1
1688983500000|2023-07-10 10:05:00|8075.9|8060.9|8065.7|8050.7|8076.3|8061.3|8065.7|8050.7|5
1688983800000|2023-07-10 10:10:00|8064.3|8049.3|8057.8|8042.8|8064.3|8049.3|8055.1|8040.1|14
1688984100000|2023-07-10 10:15:00|8058.7|8043.7|8061.9|8046.9|8064.5|8049.5|8058.7|8043.7|1
1688984400000|2023-07-10 10:20:00|8062.8|8047.8|8060.7|8045.7|8063.7|8048.7|8060.7|8045.7|1
1688984700000|2023-07-10 10:25:00|8054.7|8039.7|8054.3|8039.3|8054.7|8039.7|8054.3|8039.3|2
1688985000000|2023-07-10 10:30:00|8051.7|8036.7|8055.7|8040.7|8055.7|8040.7|8050.2|8035.2|3
1688985300000|2023-07-10 10:35:00|8056.6|8041.6|8045.8|8030.8|8056.6|8041.6|8038|8023|44
1688985600000|2023-07-10 10:40:00|8046|8031|8064|8049|8064|8049|8046|8031|5
1688985900000|2023-07-10 10:45:00|8064.5|8049.5|8061.3|8046.3|8070.5|8055.5|8059.4|8044.4|9
1688986200000|2023-07-10 10:50:00|8061.7|8046.7|8065.9|8050.9|8065.9|8050.9|8053.5|8038.5|5
1688986500000|2023-07-10 10:55:00|8064.5|8049.5|8060.8|8045.8|8066.8|8051.8|8060.3|8045.3|4
1688986800000|2023-07-10 11:00:00|8061|8046|8051.9|8036.9|8062.7|8047.7|8051.9|8036.9|13
1688987100000|2023-07-10 11:05:00|8052.3|8037.3|8054.2|8039.2|8056.2|8041.2|8051.9|8036.9|2
1688987400000|2023-07-10 11:10:00|8053.8|8038.8|8057.1|8042.1|8057.2|8042.2|8052.8|8037.8|16
1688987700000|2023-07-10 11:15:00|8057.2|8042.2|8054.2|8039.2|8057.2|8042.2|8050.9|8035.9|5
1688988000000|2023-07-10 11:20:00|8053.7|8038.7|8069.1|8054.1|8069.1|8054.1|8053.7|8038.7|29
1688988300000|2023-07-10 11:25:00|8069.7|8054.7|8070.1|8055.1|8072.2|8057.2|8064.2|8049.2|38
1688988600000|2023-07-10 11:30:00|8067.7|8052.7|8057.8|8042.8|8067.7|8052.7|8057|8042|33
1688988900000|2023-07-10 11:35:00|8057.4|8042.4|8052.2|8037.2|8057.4|8042.4|8052.2|8037.2|23
1688989200000|2023-07-10 11:40:00|8049.8|8034.8|8056.4|8041.4|8057.5|8042.5|8049|8034|29
1688989500000|2023-07-10 11:45:00|8055.9|8040.9|8048.9|8033.9|8056.4|8041.4|8044.9|8029.9|37
1688989800000|2023-07-10 11:50:00|8046.3|8031.3|8052.5|8037.5|8052.5|8037.5|8040.1|8025.1|62
1688990100000|2023-07-10 11:55:00|8052|8037|8056|8041|8056.1|8041.1|8042.6|8027.6|29
1688990400000|2023-07-10 12:00:00|8056.5|8041.5|8029.8|8014.8|8062.1|8047.1|8019.4|8004.4|129
1688990700000|2023-07-10 12:05:00|8025.6|8010.6|8030.8|8015.8|8033.1|8018.1|8020.3|8005.3|68
1688991000000|2023-07-10 12:10:00|8030.7|8015.7|8012.2|7997.2|8030.7|8015.7|8002.3|7987.3|201
1688991300000|2023-07-10 12:15:00|8012.6|7997.6|7998.5|7983.5|8014.7|7999.7|7987.7|7972.7|282
1688991600000|2023-07-10 12:20:00|7998|7983|7983.4|7968.4|7998|7983|7972.2|7957.2|231
1688991900000|2023-07-10 12:25:00|7983.9|7968.9|7989.3|7974.3|7994|7979|7982.8|7967.8|40
1688992200000|2023-07-10 12:30:00|7988.9|7973.9|7966.3|7951.3|7991.3|7976.3|7966.3|7951.3|93
1688992500000|2023-07-10 12:35:00|7966.8|7951.8|7976.3|7961.3|7976.3|7961.3|7964.3|7949.3|134
1688992800000|2023-07-10 12:40:00|7975.8|7960.8|7982.3|7967.3|7983.8|7968.8|7975.8|7960.8|36
1688993100000|2023-07-10 12:45:00|7981.2|7966.2|7986.8|7971.8|7987.8|7972.8|7979.8|7964.8|27
1688993400000|2023-07-10 12:50:00|7985.5|7970.5|7968.8|7953.8|7985.5|7970.5|7968.3|7953.3|75
1688993700000|2023-07-10 12:55:00|7968.3|7953.3|7983.3|7968.3|7983.3|7968.3|7967.3|7952.3|66
1688994000000|2023-07-10 13:00:00|7981.8|7966.8|7992.6|7977.6|7996|7981|7980.8|7965.8|96
1688994300000|2023-07-10 13:05:00|7991.2|7976.2|7992.6|7977.6|8000.6|7985.6|7986.1|7971.1|79
1688994600000|2023-07-10 13:10:00|7992.8|7977.8|8008.5|7993.5|8013|7998|7992.8|7977.8|60
1688994900000|2023-07-10 13:15:00|8008|7993|8016|8001|8024.6|8009.6|8007.5|7992.5|70
1688995200000|2023-07-10 13:20:00|8016.5|8001.5|8025|8010|8028.1|8013.1|8011.5|7996.5|114
1688995500000|2023-07-10 13:25:00|8022.5|8007.5|8033.4|8018.4|8040.1|8025.1|8022|8007|207
1688995800000|2023-07-10 13:30:00|8033.9|8018.9|8046.2|8031.2|8046.2|8031.2|8017.6|8002.6|153
1688996100000|2023-07-10 13:35:00|8045.8|8030.8|8049.3|8034.3|8055.2|8040.2|8045.8|8030.8|140
1688996400000|2023-07-10 13:40:00|8048.9|8033.9|8034.9|8019.9|8054.3|8039.3|8032.5|8017.5|87
1688996700000|2023-07-10 13:45:00|8035.3|8020.3|8024.8|8009.8|8049.8|8034.8|8024.8|8009.8|126
1688997000000|2023-07-10 13:50:00|8024.7|8009.7|8026.8|8011.8|8028.8|8013.8|8011.8|7996.8|188
1688997300000|2023-07-10 13:55:00|8026.7|8011.7|8039.6|8024.6|8041.1|8026.1|8021.7|8006.7|105
1688997600000|2023-07-10 14:00:00|8040.9|8025.9|8036.1|8021.1|8048|8033|8028.1|8013.1|80
1688997900000|2023-07-10 14:05:00|8037.1|8022.1|8036.6|8021.6|8041.1|8026.1|8026.1|8011.1|83
1688998200000|2023-07-10 14:10:00|8036.2|8021.2|8032.1|8017.1|8041.3|8026.3|8029.1|8014.1|96
1688998500000|2023-07-10 14:15:00|8032.5|8017.5|8028.6|8013.6|8039|8024|8026.1|8011.1|116
1688998800000|2023-07-10 14:20:00|8029|8014|8030.1|8015.1|8035.6|8020.6|8024.6|8009.6|106
1688999100000|2023-07-10 14:25:00|8029.1|8014.1|8024.6|8009.6|8031.6|8016.6|8022.1|8007.1|103
1688999400000|2023-07-10 14:30:00|8026.1|8011.1|8011.5|7996.5|8031.8|8016.8|8011.5|7996.5|292
1688999700000|2023-07-10 14:35:00|8011.4|7996.4|8005.4|7990.4|8014.9|7999.9|7995.5|7980.5|135
1689000000000|2023-07-10 14:40:00|8004.9|7989.9|8004|7989|8014.4|7999.4|7999.9|7984.9|81
1689000300000|2023-07-10 14:45:00|8003.8|7988.8|7988.5|7973.5|8003.8|7988.8|7985.4|7970.4|136
1689000600000|2023-07-10 14:50:00|7987|7972|7990.4|7975.4|8000.9|7985.9|7980.9|7965.9|171
1689000900000|2023-07-10 14:55:00|7989.9|7974.9|7994.9|7979.9|8011.4|7996.4|7989.4|7974.4|135
1689001200000|2023-07-10 15:00:00|7994.5|7979.5|7992.4|7977.4|7997.4|7982.4|7988.5|7973.5|87
1689001500000|2023-07-10 15:05:00|7990.9|7975.9|7994.4|7979.4|7995.9|7980.9|7989.8|7974.8|115
1689001800000|2023-07-10 15:10:00|7993.9|7978.9|7990.4|7975.4|7997.3|7982.3|7989.9|7974.9|111
1689002100000|2023-07-10 15:15:00|7990|7975|7997.4|7982.4|8001.4|7986.4|7989.9|7974.9|92
1689002400000|2023-07-10 15:20:00|7996.6|7981.6|7993|7978|7996.6|7981.6|7989.9|7974.9|126
1689002700000|2023-07-10 15:25:00|7992.9|7977.9|7990.8|7975.8|7999.3|7984.3|7990.3|7975.3|88
1689003000000|2023-07-10 15:30:00|7990.4|7975.4|7990.4|7975.4|7995.2|7980.2|7990.2|7975.2|122
1689003300000|2023-07-10 15:35:00|7991.4|7976.4|7992.4|7977.4|7994.9|7979.9|7990.4|7975.4|183
1689003600000|2023-07-10 15:40:00|7991.9|7976.9|7970.5|7955.5|7994.4|7979.4|7969.5|7954.5|131
1689003900000|2023-07-10 15:45:00|7971|7956|7970.5|7955.5|7978|7963|7965.1|7950.1|132
1689004200000|2023-07-10 15:50:00|7973|7958|7976|7961|7982|7967|7972|7957|60
1689004500000|2023-07-10 15:55:00|7974.5|7959.5|7974|7959|7980|7965|7972.6|7957.6|69
1689004800000|2023-07-10 16:00:00|7973.5|7958.5|7975.5|7960.5|7978.5|7963.5|7972|7957|53
1689005100000|2023-07-10 16:05:00|7974.5|7959.5|7975|7960|7975.5|7960.5|7969.5|7954.5|69
1689005400000|2023-07-10 16:10:00|7973.5|7958.5|7969.1|7954.1|7977|7962|7968.6|7953.6|75
1689005700000|2023-07-10 16:15:00|7968.6|7953.6|7969.5|7954.5|7973|7958|7964.5|7949.5|153
1689006000000|2023-07-10 16:20:00|7969.8|7954.8|7947|7932|7973.5|7958.5|7947|7932|290
1689006300000|2023-07-10 16:25:00|7945.1|7930.1|7948.4|7933.4|7957|7942|7944.5|7929.5|170
1689006600000|2023-07-10 16:30:00|7947.9|7932.9|7939.2|7924.2|7950.4|7935.4|7935.6|7920.6|186
1689006900000|2023-07-10 16:35:00|7938.7|7923.7|7943.7|7928.7|7945.2|7930.2|7937.2|7922.2|99
1689007200000|2023-07-10 16:40:00|7943.3|7928.3|7918.4|7903.4|7945.7|7930.7|7918.4|7903.4|263
1689007500000|2023-07-10 16:45:00|7918.3|7903.3|7915.8|7900.8|7922.8|7907.8|7915.4|7900.4|293
1689007800000|2023-07-10 16:50:00|7916.3|7901.3|7923|7908|7923.5|7908.5|7915.2|7900.2|199
1689008100000|2023-07-10 16:55:00|7922.5|7907.5|7926.1|7911.1|7931.6|7916.6|7919|7904|136
1689008400000|2023-07-10 17:00:00|7925.1|7910.1|7922.2|7907.2|7929.1|7914.1|7920.7|7905.7|73
1689008700000|2023-07-10 17:05:00|7921.3|7906.3|7923.9|7908.9|7924.8|7909.8|7919.3|7904.3|84
1689009000000|2023-07-10 17:10:00|7922.8|7907.8|7921.3|7906.3|7922.8|7907.8|7917.4|7902.4|69
1689009300000|2023-07-10 17:15:00|7922.3|7907.3|7913.5|7898.5|7922.8|7907.8|7911.8|7896.8|144
1689009600000|2023-07-10 17:20:00|7913.4|7898.4|7914|7899|7918.5|7903.5|7912.5|7897.5|147
1689009900000|2023-07-10 17:25:00|7913.5|7898.5|7913.4|7898.4|7917|7902|7913|7898|77
1689010200000|2023-07-10 17:30:00|7913.5|7898.5|7914.8|7899.8|7916|7901|7912.6|7897.6|138
1689010500000|2023-07-10 17:35:00|7914.3|7899.3|7911.7|7896.7|7915.4|7900.4|7906.8|7891.8|213
1689010800000|2023-07-10 17:40:00|7910.7|7895.7|7914|7899|7924.8|7909.8|7908.7|7893.7|239
1689011100000|2023-07-10 17:45:00|7913.9|7898.9|7915.8|7900.8|7916.9|7901.9|7912.8|7897.8|106
1689011400000|2023-07-10 17:50:00|7915.3|7900.3|7917.6|7902.6|7919.9|7904.9|7913.1|7898.1|265
1689011700000|2023-07-10 17:55:00|7915.8|7900.8|7922.1|7907.1|7924.6|7909.6|7913.6|7898.6|170
1689012000000|2023-07-10 18:00:00|7921.6|7906.6|7920.3|7905.3|7921.6|7906.6|7916.5|7901.5|332
1689012300000|2023-07-10 18:05:00|7920.4|7905.4|7918.6|7903.6|7923.6|7908.6|7916.9|7901.9|218
1689012600000|2023-07-10 18:10:00|7919|7904|7935.6|7920.6|7938.6|7923.6|7919|7904|877
1689012900000|2023-07-10 18:15:00|7937.1|7922.1|7958|7943|7959.1|7944.1|7937.1|7922.1|263
1689037200000|2023-07-11 01:00:00|7950.1|7935.1|7982.4|7967.4|7989.5|7974.5|7939.1|7924.1|99
1689037500000|2023-07-11 01:05:00|7982|7967|7990.1|7975.1|8005.4|7990.4|7978.4|7963.4|52
1689037800000|2023-07-11 01:10:00|7990.5|7975.5|7985.6|7970.6|7992|7977|7974.6|7959.6|32
1689038100000|2023-07-11 01:15:00|7986.1|7971.1|7986|7971|7986.6|7971.6|7973.6|7958.6|18
1689038400000|2023-07-11 01:20:00|7985.1|7970.1|7978.1|7963.1|7985.1|7970.1|7973.6|7958.6|37
1689038700000|2023-07-11 01:25:00|7977.9|7962.9|7984.1|7969.1|7986.5|7971.5|7975.6|7960.6|18
1689039000000|2023-07-11 01:30:00|7983.6|7968.6|7979.1|7964.1|7983.6|7968.6|7979.1|7964.1|0
1689039300000|2023-07-11 01:35:00|7978.6|7963.6|7977.6|7962.6|7978.6|7963.6|7977.6|7962.6|0
1689039600000|2023-07-11 01:40:00|7978.5|7963.5|7985.6|7970.6|7985.6|7970.6|7978.5|7963.5|9
1689039900000|2023-07-11 01:45:00|7987|7972|7990.5|7975.5|7990.5|7975.5|7987|7972|2
1689040200000|2023-07-11 01:50:00|7988.7|7973.7|7987|7972|7988.7|7973.7|7987|7972|2
1689040500000|2023-07-11 01:55:00|7984|7969|7983|7968|7984|7969|7983|7968|0
1689041400000|2023-07-11 02:10:00|7984|7969|7990.9|7975.9|7990.9|7975.9|7984|7969|11
1689041700000|2023-07-11 02:15:00|7991.9|7976.9|7991.3|7976.3|7991.9|7976.9|7991.3|7976.3|1
1689042000000|2023-07-11 02:20:00|7989.3|7974.3|7988.4|7973.4|7989.3|7974.3|7987.4|7972.4|6
1689042300000|2023-07-11 02:25:00|7991.8|7976.8|7991.3|7976.3|7994.3|7979.3|7991.3|7976.3|4
1689042600000|2023-07-11 02:30:00|7991.4|7976.4|7995.7|7980.7|7995.7|7980.7|7991.4|7976.4|8
1689042900000|2023-07-11 02:35:00|7994.8|7979.8|7995.7|7980.7|7995.7|7980.7|7994.8|7979.8|0
1689043200000|2023-07-11 02:40:00|7996.1|7981.1|7992.3|7977.3|7996.2|7981.2|7992.3|7977.3|10
1689043500000|2023-07-11 02:45:00|7992|7977|7991.8|7976.8|7992|7977|7987.9|7972.9|6
1689043800000|2023-07-11 02:50:00|7991.9|7976.9|7989.8|7974.8|7992.3|7977.3|7985.3|7970.3|14
1689044100000|2023-07-11 02:55:00|7989.7|7974.7|7989.3|7974.3|7989.7|7974.7|7988.8|7973.8|1
1689044400000|2023-07-11 03:00:00|7988.8|7973.8|7984.8|7969.8|7989.3|7974.3|7984.8|7969.8|4
1689044700000|2023-07-11 03:05:00|7985.8|7970.8|7989.8|7974.8|7992.3|7977.3|7985.8|7970.8|20
1689045000000|2023-07-11 03:10:00|7988.8|7973.8|7995.3|7980.3|7997.7|7982.7|7987.3|7972.3|51
1689045300000|2023-07-11 03:15:00|7995.1|7980.1|8000.7|7985.7|8001.2|7986.2|7990.3|7975.3|45
1689045600000|2023-07-11 03:20:00|8000.9|7985.9|7999.3|7984.3|8005.2|7990.2|7999.3|7984.3|45
1689045900000|2023-07-11 03:25:00|8000.3|7985.3|8001.8|7986.8|8001.8|7986.8|7998.3|7983.3|6
1689046200000|2023-07-11 03:30:00|8000.3|7985.3|8000.3|7985.3|8001.7|7986.7|7998.8|7983.8|11
1689046500000|2023-07-11 03:35:00|7999.8|7984.8|7998.8|7983.8|8000.3|7985.3|7998.8|7983.8|0
1689046800000|2023-07-11 03:40:00|7998.4|7983.4|7995.3|7980.3|7998.4|7983.4|7995.3|7980.3|1
1689047100000|2023-07-11 03:45:00|7993.9|7978.9|7993.8|7978.8|7993.9|7978.9|7992.8|7977.8|2
1689047400000|2023-07-11 03:50:00|7993.3|7978.3|7997.2|7982.2|7998.1|7983.1|7993.3|7978.3|2
1689047700000|2023-07-11 03:55:00|7997.6|7982.6|7997.2|7982.2|7997.6|7982.6|7997.2|7982.2|0
1689048000000|2023-07-11 04:00:00|7996.8|7981.8|7996.8|7981.8|7996.8|7981.8|7996.8|7981.8|0
1689048300000|2023-07-11 04:05:00|7996.2|7981.2|7992.3|7977.3|7996.2|7981.2|7992.3|7977.3|12
1689048900000|2023-07-11 04:15:00|7993.3|7978.3|7993.3|7978.3|7993.3|7978.3|7993.3|7978.3|4
1689049200000|2023-07-11 04:20:00|7993.8|7978.8|7993.8|7978.8|7993.8|7978.8|7993.8|7978.8|0
1689049500000|2023-07-11 04:25:00|7996.3|7981.3|7996.8|7981.8|7997.6|7982.6|7996.3|7981.3|0
1689049800000|2023-07-11 04:30:00|7995.8|7980.8|7996.8|7981.8|7997.3|7982.3|7995.8|7980.8|2
1689050100000|2023-07-11 04:35:00|7996.3|7981.3|7996.8|7981.8|7996.8|7981.8|7996.3|7981.3|1
1689050700000|2023-07-11 04:45:00|7996.4|7981.4|7996.3|7981.3|7996.8|7981.8|7996.3|7981.3|0
1689051000000|2023-07-11 04:50:00|7996.8|7981.8|7994.8|7979.8|7996.8|7981.8|7994.3|7979.3|1
1689051300000|2023-07-11 04:55:00|7995.2|7980.2|7997.6|7982.6|7997.6|7982.6|7995.2|7980.2|2
1689051600000|2023-07-11 05:00:00|7997.1|7982.1|7998.6|7983.6|7998.6|7983.6|7997.1|7982.1|0
1689051900000|2023-07-11 05:05:00|7999.1|7984.1|8000.8|7985.8|8000.8|7985.8|7998.8|7983.8|0
1689052200000|2023-07-11 05:10:00|8000.3|7985.3|8001.7|7986.7|8001.8|7986.8|8000.3|7985.3|0
1689052500000|2023-07-11 05:15:00|8000.7|7985.7|7999.8|7984.8|8002.2|7987.2|7999.7|7984.7|6
1689052800000|2023-07-11 05:20:00|8000.3|7985.3|8000.3|7985.3|8000.3|7985.3|7999.8|7984.8|0
1689053100000|2023-07-11 05:25:00|7999.8|7984.8|7999.8|7984.8|8000.3|7985.3|7999.8|7984.8|0
1689053400000|2023-07-11 05:30:00|8000.3|7985.3|8001.7|7986.7|8004.6|7989.6|7994.8|7979.8|46
1689053700000|2023-07-11 05:35:00|8001.8|7986.8|8000.1|7985.1|8006.6|7991.6|7999.6|7984.6|33
1689054000000|2023-07-11 05:40:00|7999.7|7984.7|8005.1|7990.1|8005.6|7990.6|7998.6|7983.6|24
1689054300000|2023-07-11 05:45:00|8003.6|7988.6|8001.7|7986.7|8004.1|7989.1|8001.6|7986.6|42
1689054600000|2023-07-11 05:50:00|7996.6|7981.6|7999.7|7984.7|8000.1|7985.1|7993.6|7978.6|85
1689054900000|2023-07-11 05:55:00|8000.1|7985.1|7999.7|7984.7|8000.2|7985.2|7999.2|7984.2|0
1689055200000|2023-07-11 06:00:00|8000.2|7985.2|8005.5|7990.5|8006.4|7991.4|7998.6|7983.6|28
1689055500000|2023-07-11 06:05:00|8004.6|7989.6|8005|7990|8005|7990|7999.1|7984.1|9
1689055800000|2023-07-11 06:10:00|8004.4|7989.4|8002.8|7987.8|8006.9|7991.9|8002.8|7987.8|5
1689056100000|2023-07-11 06:15:00|8001.8|7986.8|8006.5|7991.5|8009.3|7994.3|8001.4|7986.4|52
1689056400000|2023-07-11 06:20:00|8006|7991|8007|7992|8007|7992|8006|7991|1
1689056700000|2023-07-11 06:25:00|8007.1|7992.1|8008.5|7993.5|8013.3|7998.3|8007.1|7992.1|35
1689057000000|2023-07-11 06:30:00|8008.9|7993.9|8025.1|8010.1|8025.1|8010.1|8008.8|7993.8|224
1689057300000|2023-07-11 06:35:00|8026|8011|8047.4|8032.4|8049.7|8034.7|8026|8011|242
1689057600000|2023-07-11 06:40:00|8048.3|8033.3|8049|8034|8054.2|8039.2|8040.5|8025.5|86
1689057900000|2023-07-11 06:45:00|8050|8035|8052.8|8037.8|8060.7|8045.7|8048.9|8033.9|32
1689058200000|2023-07-11 06:50:00|8052.7|8037.7|8077|8062|8081.4|8066.4|8052.7|8037.7|174
1689058500000|2023-07-11 06:55:00|8076.5|8061.5|8085.1|8070.1|8094|8079|8072.9|8057.9|131
1689058800000|2023-07-11 07:00:00|8085.2|8070.2|8088.4|8073.4|8088.4|8073.4|8077.9|8062.9|100
1689059100000|2023-07-11 07:05:00|8088.9|8073.9|8092.1|8077.1|8092.1|8077.1|8075.9|8060.9|46
1689059400000|2023-07-11 07:10:00|8092.6|8077.6|8087.1|8072.1|8096|8081|8083.7|8068.7|59
1689059700000|2023-07-11 07:15:00|8086.2|8071.2|8074.3|8059.3|8090.5|8075.5|8074.3|8059.3|27
1689060000000|2023-07-11 07:20:00|8072.1|8057.1|8058|8043|8072.3|8057.3|8055.5|8040.5|68
1689060300000|2023-07-11 07:25:00|8056.5|8041.5|8057.4|8042.4|8060.9|8045.9|8049.5|8034.5|55
1689060600000|2023-07-11 07:30:00|8053.9|8038.9|8067.9|8052.9|8071.9|8056.9|8052.4|8037.4|130
1689060900000|2023-07-11 07:35:00|8066.6|8051.6|8079|8064|8079.9|8064.9|8065|8050|110
1689061200000|2023-07-11 07:40:00|8079.4|8064.4|8079.1|8064.1|8088.9|8073.9|8077|8062|32
1689061500000|2023-07-11 07:45:00|8078.6|8063.6|8076.1|8061.1|8080.6|8065.6|8075.7|8060.7|7
1689061800000|2023-07-11 07:50:00|8075.1|8060.1|8079.1|8064.1|8079.6|8064.6|8072.6|8057.6|8
1689062100000|2023-07-11 07:55:00|8079.6|8064.6|8079.1|8064.1|8080.1|8065.1|8077.7|8062.7|2
1689062400000|2023-07-11 08:00:00|8078.6|8063.6|8072.6|8057.6|8079.1|8064.1|8072.1|8057.1|22
1689062700000|2023-07-11 08:05:00|8074.6|8059.6|8079.2|8064.2|8079.6|8064.6|8074.6|8059.6|15
1689063000000|2023-07-11 08:10:00|8079.1|8064.1|8084.1|8069.1|8085.7|8070.7|8079.1|8064.1|4
1689063300000|2023-07-11 08:15:00|8084.2|8069.2|8091.1|8076.1|8093|8078|8084.1|8069.1|12
1689063600000|2023-07-11 08:20:00|8092.1|8077.1|8110.5|8095.5|8110.5|8095.5|8092.1|8077.1|102
1689063900000|2023-07-11 08:25:00|8109.1|8094.1|8105.3|8090.3|8111.5|8096.5|8101.8|8086.8|77
1689064200000|2023-07-11 08:30:00|8102.3|8087.3|8101.2|8086.2|8103.8|8088.8|8098.3|8083.3|16
1689064500000|2023-07-11 08:35:00|8100.2|8085.2|8093.2|8078.2|8100.3|8085.3|8089.9|8074.9|28
1689064800000|2023-07-11 08:40:00|8093.3|8078.3|8097.3|8082.3|8097.8|8082.8|8093.3|8078.3|15
1689065100000|2023-07-11 08:45:00|8097.8|8082.8|8095.2|8080.2|8097.8|8082.8|8093.3|8078.3|2
1689065400000|2023-07-11 08:50:00|8094.7|8079.7|8085.3|8070.3|8094.7|8079.7|8085.3|8070.3|59
1689065700000|2023-07-11 08:55:00|8086.8|8071.8|8091.4|8076.4|8092.8|8077.8|8086.3|8071.3|11
1689066000000|2023-07-11 09:00:00|8091.3|8076.3|8087.8|8072.8|8091.8|8076.8|8087.8|8072.8|3
1689066300000|2023-07-11 09:05:00|8087.3|8072.3|8087.8|8072.8|8088.3|8073.3|8087.3|8072.3|6
1689066600000|2023-07-11 09:10:00|8087.3|8072.3|8087.3|8072.3|8091.4|8076.4|8085.8|8070.8|15
1689066900000|2023-07-11 09:15:00|8087.4|8072.4|8085.4|8070.4|8087.9|8072.9|8081.4|8066.4|16
1689067200000|2023-07-11 09:20:00|8084.9|8069.9|8081.9|8066.9|8087.1|8072.1|8081.9|8066.9|9
1689067500000|2023-07-11 09:25:00|8082.3|8067.3|8082.9|8067.9|8087.3|8072.3|8082.3|8067.3|18
1689067800000|2023-07-11 09:30:00|8083.4|8068.4|8082.4|8067.4|8086.4|8071.4|8076.9|8061.9|13
1689068100000|2023-07-11 09:35:00|8081.4|8066.4|8075.7|8060.7|8081.4|8066.4|8073|8058|9
1689068400000|2023-07-11 09:40:00|8076.6|8061.6|8075.1|8060.1|8076.7|8061.7|8070.7|8055.7|15
1689068700000|2023-07-11 09:45:00|8075.2|8060.2|8078.2|8063.2|8078.2|8063.2|8072.2|8057.2|17
1689069000000|2023-07-11 09:50:00|8075.2|8060.2|8075.7|8060.7|8076.1|8061.1|8075.2|8060.2|5
1689069300000|2023-07-11 09:55:00|8075.8|8060.8|8075.7|8060.7|8075.8|8060.8|8074.7|8059.7|3
1689069600000|2023-07-11 10:00:00|8078.7|8063.7|8082.7|8067.7|8083.2|8068.2|8077.2|8062.2|7
1689069900000|2023-07-11 10:05:00|8079.7|8064.7|8079.7|8064.7|8080.7|8065.7|8074.7|8059.7|9
1689070200000|2023-07-11 10:10:00|8080.2|8065.2|8080.7|8065.7|8080.7|8065.7|8076.7|8061.7|13
1689070500000|2023-07-11 10:15:00|8081.7|8066.7|8080.7|8065.7|8083.2|8068.2|8080.2|8065.2|14
1689070800000|2023-07-11 10:20:00|8080.8|8065.8|8088.2|8073.2|8089.1|8074.1|8078.8|8063.8|8
1689071100000|2023-07-11 10:25:00|8088.7|8073.7|8084.7|8069.7|8089.3|8074.3|8081.2|8066.2|20
1689071400000|2023-07-11 10:30:00|8085.6|8070.6|8082.6|8067.6|8090.3|8075.3|8081.7|8066.7|23
1689071700000|2023-07-11 10:35:00|8083|8068|8088.1|8073.1|8089.2|8074.2|8083|8068|5
1689072000000|2023-07-11 10:40:00|8085.2|8070.2|8073.2|8058.2|8085.2|8070.2|8073.2|8058.2|25
1689072300000|2023-07-11 10:45:00|8073.7|8058.7|8069.2|8054.2|8076.1|8061.1|8067.5|8052.5|27
1689072600000|2023-07-11 10:50:00|8069.7|8054.7|8074.2|8059.2|8074.2|8059.2|8067.7|8052.7|10
1689072900000|2023-07-11 10:55:00|8072.2|8057.2|8073.7|8058.7|8074.2|8059.2|8070.7|8055.7|13
1689073200000|2023-07-11 11:00:00|8073.2|8058.2|8067.1|8052.1|8073.2|8058.2|8066.2|8051.2|12
1689073500000|2023-07-11 11:05:00|8071.6|8056.6|8072.6|8057.6|8073.6|8058.6|8069.2|8054.2|8
1689073800000|2023-07-11 11:10:00|8072.1|8057.1|8071.6|8056.6|8074.6|8059.6|8069.2|8054.2|46
1689074100000|2023-07-11 11:15:00|8071.7|8056.7|8073.2|8058.2|8074.2|8059.2|8069.7|8054.7|14
1689074400000|2023-07-11 11:20:00|8073.1|8058.1|8078.7|8063.7|8079.2|8064.2|8073.1|8058.1|6
1689074700000|2023-07-11 11:25:00|8079.2|8064.2|8072.7|8057.7|8081.6|8066.6|8068.2|8053.2|34
1689075000000|2023-07-11 11:30:00|8074.7|8059.7|8080.2|8065.2|8084.5|8069.5|8074.7|8059.7|12
1689075300000|2023-07-11 11:35:00|8079.7|8064.7|8076.2|8061.2|8080.7|8065.7|8074.3|8059.3|6
1689075600000|2023-07-11 11:40:00|8079.7|8064.7|8080.6|8065.6|8083.5|8068.5|8075.8|8060.8|15
1689075900000|2023-07-11 11:45:00|8083.1|8068.1|8074.7|8059.7|8084.1|8069.1|8074.7|8059.7|6
1689076200000|2023-07-11 11:50:00|8075.2|8060.2|8076.6|8061.6|8078.2|8063.2|8071.2|8056.2|5
1689076500000|2023-07-11 11:55:00|8077.5|8062.5|8060.3|8045.3|8080.2|8065.2|8059.8|8044.8|55
1689076800000|2023-07-11 12:00:00|8066.1|8051.1|8051.7|8036.7|8066.7|8051.7|8042.6|8027.6|199
1689077100000|2023-07-11 12:05:00|8051.6|8036.6|8061.3|8046.3|8067.1|8052.1|8051.1|8036.1|61
1689077400000|2023-07-11 12:10:00|8060.9|8045.9|8062.9|8047.9|8063.8|8048.8|8056.9|8041.9|38
1689077700000|2023-07-11 12:15:00|8065.4|8050.4|8042.6|8027.6|8065.4|8050.4|8040.9|8025.9|132
1689078000000|2023-07-11 12:20:00|8042.1|8027.1|8051|8036|8054.5|8039.5|8037.6|8022.6|45
1689078300000|2023-07-11 12:25:00|8053.5|8038.5|8049|8034|8058.5|8043.5|8041|8026|72
1689078600000|2023-07-11 12:30:00|8048.5|8033.5|8059|8044|8062.5|8047.5|8044.1|8029.1|55
1689078900000|2023-07-11 12:35:00|8058.7|8043.7|8057|8042|8062.6|8047.6|8056.5|8041.5|26
1689079200000|2023-07-11 12:40:00|8056.9|8041.9|8059.4|8044.4|8059.4|8044.4|8049.5|8034.5|35
1689079500000|2023-07-11 12:45:00|8058.4|8043.4|8057.6|8042.6|8061.4|8046.4|8053.9|8038.9|37
1689079800000|2023-07-11 12:50:00|8057.4|8042.4|8068.4|8053.4|8072.8|8057.8|8056.4|8041.4|21
1689080100000|2023-07-11 12:55:00|8069.4|8054.4|8061.4|8046.4|8072.9|8057.9|8058.3|8043.3|51
1689080400000|2023-07-11 13:00:00|8061.3|8046.3|8090|8075|8092.9|8077.9|8061.3|8046.3|315
1689080700000|2023-07-11 13:05:00|8089.6|8074.6|8063.4|8048.4|8089.6|8074.6|8063.4|8048.4|69
1689081000000|2023-07-11 13:10:00|8068.3|8053.3|8079.6|8064.6|8081.1|8066.1|8068.3|8053.3|77
1689081300000|2023-07-11 13:15:00|8080.5|8065.5|8083.9|8068.9|8087.3|8072.3|8071|8056|39
1689081600000|2023-07-11 13:20:00|8082.3|8067.3|8081.4|8066.4|8085.4|8070.4|8080.9|8065.9|67
1689081900000|2023-07-11 13:25:00|8081.9|8066.9|8090.3|8075.3|8093.8|8078.8|8081.9|8066.9|84
1689082200000|2023-07-11 13:30:00|8091.7|8076.7|8087.3|8072.3|8104.1|8089.1|8084.3|8069.3|308
1689082500000|2023-07-11 13:35:00|8087.8|8072.8|8097.9|8082.9|8100.7|8085.7|8086|8071|182
1689082800000|2023-07-11 13:40:00|8097.4|8082.4|8101.9|8086.9|8106.2|8091.2|8092.4|8077.4|121
1689083100000|2023-07-11 13:45:00|8102.4|8087.4|8120.7|8105.7|8121.1|8106.1|8102.4|8087.4|276
1689083400000|2023-07-11 13:50:00|8120.3|8105.3|8145.3|8130.3|8145.8|8130.8|8113.3|8098.3|506
1689083700000|2023-07-11 13:55:00|8145.8|8130.8|8162|8147|8165|8150|8145.1|8130.1|453
1689084000000|2023-07-11 14:00:00|8162.9|8147.9|8177.4|8162.4|8179.5|8164.5|8161.7|8146.7|477
1689084300000|2023-07-11 14:05:00|8176.5|8161.5|8183.5|8168.5|8185.1|8170.1|8173|8158|259
1689084600000|2023-07-11 14:10:00|8183.6|8168.6|8191.4|8176.4|8191.5|8176.5|8178.5|8163.5|357
1689084900000|2023-07-11 14:15:00|8192|8177|8202.7|8187.7|8204|8189|8189.2|8174.2|560
1689085200000|2023-07-11 14:20:00|8202.3|8187.3|8192.1|8177.1|8202.3|8187.3|8181.6|8166.6|458
1689085500000|2023-07-11 14:25:00|8192.4|8177.4|8193.3|8178.3|8199|8184|8191.8|8176.8|160
1689085800000|2023-07-11 14:30:00|8200.4|8185.4|8202.8|8187.8|8203.7|8188.7|8195.2|8180.2|504
1689086100000|2023-07-11 14:35:00|8202.4|8187.4|8201.6|8186.6|8203|8188|8199.2|8184.2|366
1689086400000|2023-07-11 14:40:00|8202|8187|8193.7|8178.7|8203.1|8188.1|8192.3|8177.3|213
1689086700000|2023-07-11 14:45:00|8192.8|8177.8|8197.4|8182.4|8199.9|8184.9|8192.8|8177.8|116
1689087000000|2023-07-11 14:50:00|8197.9|8182.9|8194.4|8179.4|8202.1|8187.1|8193.5|8178.5|128
1689087300000|2023-07-11 14:55:00|8193.5|8178.5|8185.7|8170.7|8194.4|8179.4|8184.3|8169.3|130
1689087600000|2023-07-11 15:00:00|8185.3|8170.3|8181.2|8166.2|8188.5|8173.5|8175.2|8160.2|287
1689087900000|2023-07-11 15:05:00|8180.7|8165.7|8175.8|8160.8|8184.7|8169.7|8175.3|8160.3|163
1689088200000|2023-07-11 15:10:00|8175.3|8160.3|8177.2|8162.2|8181.5|8166.5|8174.9|8159.9|88
1689088500000|2023-07-11 15:15:00|8176.8|8161.8|8175.7|8160.7|8185|8170|8173.8|8158.8|113
1689088800000|2023-07-11 15:20:00|8175.3|8160.3|8186.8|8171.8|8188.5|8173.5|8171|8156|223
1689089100000|2023-07-11 15:25:00|8187|8172|8187.2|8172.2|8189.6|8174.6|8183.7|8168.7|83
1689089400000|2023-07-11 15:30:00|8187.1|8172.1|8197|8182|8197.5|8182.5|8185.3|8170.3|174
1689089700000|2023-07-11 15:35:00|8196.5|8181.5|8195.4|8180.4|8196.5|8181.5|8191.1|8176.1|115
1689090000000|2023-07-11 15:40:00|8195.7|8180.7|8196|8181|8197.5|8182.5|8192.4|8177.4|160
1689090300000|2023-07-11 15:45:00|8195.5|8180.5|8188.9|8173.9|8200.7|8185.7|8188|8173|275
1689090600000|2023-07-11 15:50:00|8188.4|8173.4|8187.9|8172.9|8193.2|8178.2|8186|8171|137
1689090900000|2023-07-11 15:55:00|8187.4|8172.4|8197.4|8182.4|8199.9|8184.9|8187.4|8172.4|113
1689091200000|2023-07-11 16:00:00|8196.9|8181.9|8198.8|8183.8|8199.2|8184.2|8194|8179|75
1689091500000|2023-07-11 16:05:00|8199.8|8184.8|8202.5|8187.5|8202.5|8187.5|8196.9|8181.9|92
1689091800000|2023-07-11 16:10:00|8202.4|8187.4|8202.5|8187.5|8202.5|8187.5|8197.7|8182.7|102
1689092100000|2023-07-11 16:15:00|8201.5|8186.5|8201.6|8186.6|8202.5|8187.5|8198|8183|150
1689092400000|2023-07-11 16:20:00|8202|8187|8202.8|8187.8|8202.8|8187.8|8200.7|8185.7|142
1689092700000|2023-07-11 16:25:00|8202.7|8187.7|8203.3|8188.3|8204.8|8189.8|8198|8183|269
1689093000000|2023-07-11 16:30:00|8203.8|8188.8|8201.7|8186.7|8204.7|8189.7|8200.8|8185.8|252
1689093300000|2023-07-11 16:35:00|8202.2|8187.2|8206.7|8191.7|8210.2|8195.2|8199.9|8184.9|223
1689093600000|2023-07-11 16:40:00|8207.5|8192.5|8208.1|8193.1|8209.7|8194.7|8206.6|8191.6|205
1689093900000|2023-07-11 16:45:00|8208.5|8193.5|8200.2|8185.2|8211|8196|8198.2|8183.2|230
1689094200000|2023-07-11 16:50:00|8201.1|8186.1|8201.9|8186.9|8203|8188|8192.6|8177.6|105
1689094500000|2023-07-11 16:55:00|8202.8|8187.8|8210.7|8195.7|8210.7|8195.7|8202.4|8187.4|127
1689094800000|2023-07-11 17:00:00|8210.2|8195.2|8210.7|8195.7|8212.1|8197.1|8207.5|8192.5|179
1689095100000|2023-07-11 17:05:00|8211.1|8196.1|8213.9|8198.9|8213.9|8198.9|8208.4|8193.4|191
1689095400000|2023-07-11 17:10:00|8214.1|8199.1|8218|8203|8218|8203|8213.1|8198.1|137
1689095700000|2023-07-11 17:15:00|8217.2|8202.2|8213|8198|8218.5|8203.5|8212.9|8197.9|263
1689096000000|2023-07-11 17:20:00|8213.4|8198.4|8225.6|8210.6|8225.6|8210.6|8212|8197|245
1689096300000|2023-07-11 17:25:00|8224.3|8209.3|8227.9|8212.9|8228.4|8213.4|8223.3|8208.3|536
1689096600000|2023-07-11 17:30:00|8227|8212|8228.9|8213.9|8228.9|8213.9|8227|8212|156
1689096900000|2023-07-11 17:35:00|8227.5|8212.5|8225.7|8210.7|8228.6|8213.6|8222.5|8207.5|647
1689097200000|2023-07-11 17:40:00|8226.5|8211.5|8228.1|8213.1|8228.2|8213.2|8221.6|8206.6|57
1689097500000|2023-07-11 17:45:00|8228.2|8213.2|8228.6|8213.6|8228.6|8213.6|8226.2|8211.2|478
1689097800000|2023-07-11 17:50:00|8228|8213|8228.4|8213.4|8228.7|8213.7|8221.3|8206.3|277
1689098100000|2023-07-11 17:55:00|8228.7|8213.7|8226.6|8211.6|8228.8|8213.8|8225.2|8210.2|504
1689098400000|2023-07-11 18:00:00|8226.7|8211.7|8221.5|8206.5|8228.7|8213.7|8218.5|8203.5|257
1689098700000|2023-07-11 18:05:00|8221.9|8206.9|8221.7|8206.7|8224|8209|8214.8|8199.8|291
1689099000000|2023-07-11 18:10:00|8223.1|8208.1|8204.5|8189.5|8228.4|8213.4|8197.6|8182.6|1392
1689099300000|2023-07-11 18:15:00|8204.1|8189.1|8196|8181|8207.6|8192.6|8190.5|8175.5|528
1689123600000|2023-07-12 01:00:00|8221.7|8206.7|8205.1|8190.1|8222.1|8207.1|8204.2|8183.1|236
1689123900000|2023-07-12 01:05:00|8205.7|8190.7|8213.7|8198.7|8213.7|8198.7|8199.2|8184.2|15
1689124200000|2023-07-12 01:10:00|8212.2|8197.2|8200.8|8185.8|8216.2|8201.2|8198.3|8183.3|39
1689124500000|2023-07-12 01:15:00|8201.2|8186.2|8206.7|8191.7|8208.8|8193.8|8198.3|8183.3|12
1689124800000|2023-07-12 01:20:00|8208.1|8193.1|8206.8|8191.8|8208.3|8193.3|8201.3|8186.3|20
1689125100000|2023-07-12 01:25:00|8207.2|8192.2|8203.3|8188.3|8207.8|8192.8|8203.3|8188.3|13
1689125400000|2023-07-12 01:30:00|8203.4|8188.4|8200.9|8185.9|8203.4|8188.4|8199.4|8184.4|31
1689125700000|2023-07-12 01:35:00|8199.6|8184.6|8217.7|8202.7|8217.7|8202.7|8199.6|8184.6|71
1689126000000|2023-07-12 01:40:00|8217.6|8202.6|8221.4|8206.4|8221.9|8206.9|8217.6|8202.6|16
1689126300000|2023-07-12 01:45:00|8223.3|8208.3|8234|8219|8234.9|8219.9|8222.7|8207.7|240
1689126600000|2023-07-12 01:50:00|8234.4|8219.4|8236.2|8221.2|8237.7|8222.7|8232.5|8217.5|148
1689126900000|2023-07-12 01:55:00|8236.6|8221.6|8242.4|8227.4|8244.2|8229.2|8236.2|8221.2|105
1689127200000|2023-07-12 02:00:00|8244.1|8229.1|8245.9|8230.9|8249.1|8234.1|8241.2|8226.2|148
1689127500000|2023-07-12 02:05:00|8245.8|8230.8|8244|8229|8245.8|8230.8|8241|8226|56
1689127800000|2023-07-12 02:10:00|8243.6|8228.6|8247.3|8232.3|8247.3|8232.3|8243.4|8228.4|56
1689128100000|2023-07-12 02:15:00|8246.9|8231.9|8247.3|8232.3|8247.3|8232.3|8246.8|8231.8|103
1689128400000|2023-07-12 02:20:00|8248.7|8233.7|8251.3|8236.3|8251.3|8236.3|8247.8|8232.8|177
1689128700000|2023-07-12 02:25:00|8251.4|8236.4|8249.9|8234.9|8251.4|8236.4|8246.5|8231.5|58
1689129000000|2023-07-12 02:30:00|8250.3|8235.3|8251.3|8236.3|8251.4|8236.4|8248.9|8233.9|18
1689129300000|2023-07-12 02:35:00|8250|8235|8231.3|8216.3|8250|8235|8229.8|8214.8|63
1689129600000|2023-07-12 02:40:00|8231.8|8216.8|8231.9|8216.9|8232.8|8217.8|8231|8216|6
1689129900000|2023-07-12 02:45:00|8231|8216|8232.3|8217.3|8232.3|8217.3|8224.9|8209.9|37
1689130200000|2023-07-12 02:50:00|8231.8|8216.8|8236.7|8221.7|8239.3|8224.3|8231.8|8216.8|17
1689130500000|2023-07-12 02:55:00|8236.2|8221.2|8227.3|8212.3|8236.2|8221.2|8226.8|8211.8|19
1689130800000|2023-07-12 03:00:00|8227.2|8212.2|8219|8204|8227.2|8212.2|8218.2|8203.2|11
1689131100000|2023-07-12 03:05:00|8220.5|8205.5|8216.9|8201.9|8221.4|8206.4|8216.9|8201.9|2
1689131400000|2023-07-12 03:10:00|8217|8202|8221.7|8206.7|8221.7|8206.7|8216.1|8201.1|21
1689131700000|2023-07-12 03:15:00|8225.2|8210.2|8223.2|8208.2|8227.2|8212.2|8222.3|8207.3|13
1689132000000|2023-07-12 03:20:00|8221.9|8206.9|8225.2|8210.2|8225.7|8210.7|8221.9|8206.9|6
1689132300000|2023-07-12 03:25:00|8224.7|8209.7|8218.3|8203.3|8224.7|8209.7|8216|8201|13
1689132600000|2023-07-12 03:30:00|8218.4|8203.4|8221.1|8206.1|8221.1|8206.1|8218.4|8203.4|3
1689132900000|2023-07-12 03:35:00|8225.2|8210.2|8225.1|8210.1|8226.7|8211.7|8224.6|8209.6|2
1689133200000|2023-07-12 03:40:00|8223.8|8208.8|8223.6|8208.6|8225.1|8210.1|8222.6|8207.6|13
1689133500000|2023-07-12 03:45:00|8223.1|8208.1|8226.1|8211.1|8230.6|8215.6|8223.1|8208.1|3
1689133800000|2023-07-12 03:50:00|8224.8|8209.8|8222.9|8207.9|8224.8|8209.8|8222.8|8207.8|2
1689134100000|2023-07-12 03:55:00|8222.8|8207.8|8219.9|8204.9|8222.8|8207.8|8219.4|8204.4|10
1689134400000|2023-07-12 04:00:00|8220.3|8205.3|8224.1|8209.1|8224.1|8209.1|8220.3|8205.3|2
1689134700000|2023-07-12 04:05:00|8223.7|8208.7|8219.6|8204.6|8224.1|8209.1|8219.6|8204.6|4
1689135000000|2023-07-12 04:10:00|8221|8206|8222.1|8207.1|8222.1|8207.1|8220.1|8205.1|4
1689135300000|2023-07-12 04:15:00|8222.6|8207.6|8222.1|8207.1|8224.1|8209.1|8221.1|8206.1|6
1689135600000|2023-07-12 04:20:00|8223.1|8208.1|8219.6|8204.6|8223.1|8208.1|8219.6|8204.6|6
1689135900000|2023-07-12 04:25:00|8219.7|8204.7|8219.7|8204.7|8219.7|8204.7|8219.2|8204.2|1
1689136200000|2023-07-12 04:30:00|8220.2|8205.2|8220.8|8205.8|8221.2|8206.2|8219.3|8204.3|8
1689136500000|2023-07-12 04:35:00|8219.3|8204.3|8220.3|8205.3|8220.3|8205.3|8219.3|8204.3|2
1689136800000|2023-07-12 04:40:00|8220.8|8205.8|8220.3|8205.3|8220.8|8205.8|8219.8|8204.8|1
1689137100000|2023-07-12 04:45:00|8220.8|8205.8|8219.7|8204.7|8220.8|8205.8|8219.3|8204.3|3
1689137400000|2023-07-12 04:50:00|8219.8|8204.8|8220.8|8205.8|8220.8|8205.8|8219.3|8204.3|2
1689137700000|2023-07-12 04:55:00|8221.2|8206.2|8222.2|8207.2|8222.2|8207.2|8220.8|8205.8|2
1689138000000|2023-07-12 05:00:00|8221.8|8206.8|8220.3|8205.3|8221.8|8206.8|8220.3|8205.3|2
1689138300000|2023-07-12 05:05:00|8221.8|8206.8|8219.3|8204.3|8222.3|8207.3|8219.3|8204.3|5
1689138600000|2023-07-12 05:10:00|8219.7|8204.7|8223.8|8208.8|8223.8|8208.8|8219.7|8204.7|16
1689138900000|2023-07-12 05:15:00|8223.3|8208.3|8220.4|8205.4|8223.3|8208.3|8220.4|8205.4|1
1689139200000|2023-07-12 05:20:00|8219.3|8204.3|8214.8|8199.8|8219.3|8204.3|8214.8|8199.8|28
1689139500000|2023-07-12 05:25:00|8215.3|8200.3|8217.9|8202.9|8217.9|8202.9|8215.3|8200.3|3
1689139800000|2023-07-12 05:30:00|8219.8|8204.8|8220.3|8205.3|8220.9|8205.9|8218.3|8203.3|1
1689140100000|2023-07-12 05:35:00|8219.8|8204.8|8221.8|8206.8|8221.8|8206.8|8218.3|8203.3|6
1689140400000|2023-07-12 05:40:00|8221.3|8206.3|8186.3|8171.3|8221.3|8206.3|8184.8|8169.8|100
1689140700000|2023-07-12 05:45:00|8185.3|8170.3|8179.1|8164.1|8192.9|8177.9|8176.7|8161.7|55
1689141000000|2023-07-12 05:50:00|8178.6|8163.6|8183.5|8168.5|8185|8170|8177.7|8162.7|6
1689141300000|2023-07-12 05:55:00|8182.6|8167.6|8183.9|8168.9|8189.5|8174.5|8182.5|8167.5|32
1689141600000|2023-07-12 06:00:00|8184.3|8169.3|8193.4|8178.4|8193.4|8178.4|8183.4|8168.4|10
1689141900000|2023-07-12 06:05:00|8195.5|8180.5|8188.8|8173.8|8196.9|8181.9|8187.1|8172.1|41
1689142200000|2023-07-12 06:10:00|8189.3|8174.3|8195.1|8180.1|8195.1|8180.1|8189.3|8174.3|2
1689142500000|2023-07-12 06:15:00|8195.6|8180.6|8191.3|8176.3|8196.7|8181.7|8191.3|8176.3|3
1689142800000|2023-07-12 06:20:00|8191.7|8176.7|8191.1|8176.1|8191.7|8176.7|8187.7|8172.7|5
1689143100000|2023-07-12 06:25:00|8191.5|8176.5|8195.1|8180.1|8195.1|8180.1|8191.5|8176.5|2
1689143400000|2023-07-12 06:30:00|8195.6|8180.6|8193.8|8178.8|8195.6|8180.6|8193.4|8178.4|3
1689143700000|2023-07-12 06:35:00|8194.3|8179.3|8196.3|8181.3|8196.8|8181.8|8192.4|8177.4|9
1689144000000|2023-07-12 06:40:00|8195.3|8180.3|8191.4|8176.4|8196.7|8181.7|8188.7|8173.7|17
1689144300000|2023-07-12 06:45:00|8190.9|8175.9|8195.2|8180.2|8198.3|8183.3|8190.9|8175.9|13
1689144600000|2023-07-12 06:50:00|8195.1|8180.1|8212.6|8197.6|8212.6|8197.6|8194.3|8179.3|83
1689144900000|2023-07-12 06:55:00|8212.7|8197.7|8213.1|8198.1|8216.4|8201.4|8207.2|8192.2|31
1689145200000|2023-07-12 07:00:00|8213.6|8198.6|8215.4|8200.4|8216.8|8201.8|8212.3|8197.3|16
1689145500000|2023-07-12 07:05:00|8214.9|8199.9|8200.2|8185.2|8214.9|8199.9|8200.2|8185.2|31
1689145800000|2023-07-12 07:10:00|8199.7|8184.7|8210.1|8195.1|8210.6|8195.6|8199.7|8184.7|7
1689146100000|2023-07-12 07:15:00|8210|8195|8214.5|8199.5|8214.5|8199.5|8209.1|8194.1|48
1689146400000|2023-07-12 07:20:00|8214.6|8199.6|8213.1|8198.1|8214.6|8199.6|8211.1|8196.1|8
1689146700000|2023-07-12 07:25:00|8213.6|8198.6|8218.1|8203.1|8218.1|8203.1|8213.1|8198.1|19
1689147000000|2023-07-12 07:30:00|8215.1|8200.1|8214.1|8199.1|8215.1|8200.1|8209.7|8194.7|51
1689147300000|2023-07-12 07:35:00|8215.1|8200.1|8211.6|8196.6|8218.1|8203.1|8211.1|8196.1|7
1689147600000|2023-07-12 07:40:00|8211.1|8196.1|8207.9|8192.9|8211.1|8196.1|8201.4|8186.4|25
1689147900000|2023-07-12 07:45:00|8207.4|8192.4|8208.9|8193.9|8208.9|8193.9|8207.4|8192.4|0
1689148200000|2023-07-12 07:50:00|8209.9|8194.9|8207.7|8192.7|8210.9|8195.9|8206.2|8191.2|7
1689148500000|2023-07-12 07:55:00|8208.2|8193.2|8207.2|8192.2|8208.2|8193.2|8206.7|8191.7|2
1689148800000|2023-07-12 08:00:00|8207.7|8192.7|8210.1|8195.1|8212.2|8197.2|8207.2|8192.2|31
1689149100000|2023-07-12 08:05:00|8210.5|8195.5|8217.6|8202.6|8217.6|8202.6|8210.5|8195.5|18
1689149400000|2023-07-12 08:10:00|8216.7|8201.7|8218.2|8203.2|8218.2|8203.2|8215.7|8200.7|15
1689149700000|2023-07-12 08:15:00|8218.7|8203.7|8219.2|8204.2|8219.2|8204.2|8218.2|8203.2|6
1689150000000|2023-07-12 08:20:00|8218.3|8203.3|8222.7|8207.7|8222.7|8207.7|8218.3|8203.3|14
1689150300000|2023-07-12 08:25:00|8223.2|8208.2|8217.7|8202.7|8226.3|8211.3|8217.7|8202.7|28
1689150600000|2023-07-12 08:30:00|8217.9|8202.9|8220.7|8205.7|8222.7|8207.7|8216.2|8201.2|17
1689150900000|2023-07-12 08:35:00|8222.5|8207.5|8224.7|8209.7|8224.7|8209.7|8221.7|8206.7|3
1689151200000|2023-07-12 08:40:00|8224.8|8209.8|8228.3|8213.3|8228.3|8213.3|8224.8|8209.8|23
1689151500000|2023-07-12 08:45:00|8228.2|8213.2|8227.7|8212.7|8228.3|8213.3|8223.8|8208.8|18
1689151800000|2023-07-12 08:50:00|8228.2|8213.2|8231.2|8216.2|8231.2|8216.2|8220.5|8205.5|29
1689152100000|2023-07-12 08:55:00|8230.9|8215.9|8232.2|8217.2|8232.2|8217.2|8228|8213|16
1689152400000|2023-07-12 09:00:00|8232.6|8217.6|8232.7|8217.7|8233.2|8218.2|8232.2|8217.2|22
1689152700000|2023-07-12 09:05:00|8232.6|8217.6|8227.7|8212.7|8232.7|8217.7|8227.7|8212.7|15
1689153000000|2023-07-12 09:10:00|8228.2|8213.2|8225.2|8210.2|8228.2|8213.2|8223.7|8208.7|2
1689153300000|2023-07-12 09:15:00|8224.7|8209.7|8222.1|8207.1|8224.7|8209.7|8222.1|8207.1|1
1689153600000|2023-07-12 09:20:00|8221.7|8206.7|8225.7|8210.7|8225.7|8210.7|8221.1|8206.1|6
1689153900000|2023-07-12 09:25:00|8226.2|8211.2|8227|8212|8229|8214|8223.9|8208.9|14
1689154200000|2023-07-12 09:30:00|8226.5|8211.5|8224.9|8209.9|8227|8212|8219.9|8204.9|15
1689154500000|2023-07-12 09:35:00|8225.3|8210.3|8224.4|8209.4|8226.4|8211.4|8223.9|8208.9|3
1689154800000|2023-07-12 09:40:00|8224.2|8209.2|8222.4|8207.4|8224.4|8209.4|8220.9|8205.9|6
1689155100000|2023-07-12 09:45:00|8221.9|8206.9|8230.9|8215.9|8230.9|8215.9|8221.9|8206.9|10
1689155400000|2023-07-12 09:50:00|8231.3|8216.3|8232.5|8217.5|8232.5|8217.5|8230.5|8215.5|6
1689155700000|2023-07-12 09:55:00|8233|8218|8234.6|8219.6|8235|8220|8233|8218|16
1689156000000|2023-07-12 10:00:00|8232.6|8217.6|8235.6|8220.6|8236.1|8221.1|8232.6|8217.6|24
1689156300000|2023-07-12 10:05:00|8236.1|8221.1|8231|8216|8238.1|8223.1|8230.5|8215.5|8
1689156600000|2023-07-12 10:10:00|8230|8215|8222.5|8207.5|8230.5|8215.5|8221.2|8206.2|46
1689156900000|2023-07-12 10:15:00|8222|8207|8220.1|8205.1|8223|8208|8220.1|8205.1|3
1689157200000|2023-07-12 10:20:00|8215|8200|8209.6|8194.6|8215|8200|8209.4|8194.4|11
1689157500000|2023-07-12 10:25:00|8209.7|8194.7|8211.7|8196.7|8213.7|8198.7|8209.2|8194.2|7
1689157800000|2023-07-12 10:30:00|8210.7|8195.7|8214.7|8199.7|8214.7|8199.7|8210.7|8195.7|2
1689158100000|2023-07-12 10:35:00|8214.2|8199.2|8211.7|8196.7|8216.7|8201.7|8211.2|8196.2|7
1689158400000|2023-07-12 10:40:00|8212.2|8197.2|8215.7|8200.7|8215.7|8200.7|8212.2|8197.2|2
1689158700000|2023-07-12 10:45:00|8213.8|8198.8|8216.3|8201.3|8219.2|8204.2|8211.7|8196.7|5
1689159000000|2023-07-12 10:50:00|8216.7|8201.7|8218.3|8203.3|8219.8|8204.8|8216.7|8201.7|5
1689159300000|2023-07-12 10:55:00|8214.4|8199.4|8218.8|8203.8|8218.8|8203.8|8213.4|8198.4|8
1689159600000|2023-07-12 11:00:00|8219.3|8204.3|8231.3|8216.3|8234.8|8219.8|8219.3|8204.3|17
1689159900000|2023-07-12 11:05:00|8230.8|8215.8|8229.2|8214.2|8230.8|8215.8|8227.2|8212.2|29
1689160200000|2023-07-12 11:10:00|8228.7|8213.7|8235.2|8220.2|8235.7|8220.7|8228.2|8213.2|9
1689160500000|2023-07-12 11:15:00|8234.7|8219.7|8231.1|8216.1|8236.2|8221.2|8230.7|8215.7|3
1689160800000|2023-07-12 11:20:00|8231.5|8216.5|8230.7|8215.7|8231.7|8216.7|8227.7|8212.7|23
1689161100000|2023-07-12 11:25:00|8230.8|8215.8|8227.8|8212.8|8232.3|8217.3|8227.8|8212.8|9
1689161400000|2023-07-12 11:30:00|8228.8|8213.8|8227.3|8212.3|8229.3|8214.3|8227.3|8212.3|5
1689161700000|2023-07-12 11:35:00|8226.8|8211.8|8231.3|8216.3|8231.3|8216.3|8223.8|8208.8|20
1689162000000|2023-07-12 11:40:00|8228.4|8213.4|8232.3|8217.3|8234.3|8219.3|8227.4|8212.4|31
1689162300000|2023-07-12 11:45:00|8232.2|8217.2|8235.4|8220.4|8235.4|8220.4|8231.8|8216.8|9
1689162600000|2023-07-12 11:50:00|8235.8|8220.8|8232.5|8217.5|8235.9|8220.9|8230|8215|16
1689162900000|2023-07-12 11:55:00|8232.4|8217.4|8225.6|8210.6|8235|8220|8225.2|8210.2|71
1689163200000|2023-07-12 12:00:00|8225.7|8210.7|8242.8|8227.8|8243.3|8228.3|8225.7|8210.7|211
1689163500000|2023-07-12 12:05:00|8242.9|8227.9|8243.8|8228.8|8247.5|8232.5|8241|8226|101
1689163800000|2023-07-12 12:10:00|8242.7|8227.7|8238.5|8223.5|8243.8|8228.8|8235.2|8220.2|40
1689164100000|2023-07-12 12:15:00|8237.6|8222.6|8239|8224|8245.4|8230.4|8233.6|8218.6|84
1689164400000|2023-07-12 12:20:00|8238.5|8223.5|8237|8222|8239.5|8224.5|8231.5|8216.5|56
1689164700000|2023-07-12 12:25:00|8236|8221|8195.4|8180.4|8236|8221|8195.4|8180.4|205
1689165000000|2023-07-12 12:30:00|8194.9|8179.9|8211|8196|8228.2|8213.2|8194.4|8179.4|396
1689165300000|2023-07-12 12:35:00|8210.5|8195.5|8222.1|8207.1|8233.9|8218.9|8209.6|8194.6|136
1689165600000|2023-07-12 12:40:00|8222.6|8207.6|8204|8189|8223.2|8208.2|8200.1|8185.1|98
1689165900000|2023-07-12 12:45:00|8203.6|8188.6|8198.6|8183.6|8213.4|8198.4|8198.5|8183.5|167
1689166200000|2023-07-12 12:50:00|8198.2|8183.2|8201.6|8186.6|8201.6|8186.6|8188.6|8173.6|532
1689166500000|2023-07-12 12:55:00|8202.1|8187.1|8202.6|8187.6|8206.1|8191.1|8199.1|8184.1|83
1689166800000|2023-07-12 13:00:00|8203.1|8188.1|8206.6|8191.6|8211.1|8196.1|8202.1|8187.1|66
1689167100000|2023-07-12 13:05:00|8206.4|8191.4|8207.3|8192.3|8213.1|8198.1|8204.2|8189.2|90
1689167400000|2023-07-12 13:10:00|8207.8|8192.8|8218.8|8203.8|8219.3|8204.3|8202.8|8187.8|144
1689167700000|2023-07-12 13:15:00|8218.9|8203.9|8210.3|8195.3|8218.9|8203.9|8206.7|8191.7|62
1689168000000|2023-07-12 13:20:00|8210.8|8195.8|8212.3|8197.3|8217.3|8202.3|8209.8|8194.8|107
1689168300000|2023-07-12 13:25:00|8212.7|8197.7|8222.1|8207.1|8222.2|8207.2|8210.4|8195.4|441
1689168600000|2023-07-12 13:30:00|8222.6|8207.6|8255|8240|8262.4|8247.4|8222.6|8207.6|427
1689168900000|2023-07-12 13:35:00|8255.1|8240.1|8270.8|8255.8|8276.4|8261.4|8252.4|8237.4|768
1689169200000|2023-07-12 13:40:00|8268.8|8253.8|8284.3|8269.3|8284.8|8269.8|8268.2|8253.2|375
1689169500000|2023-07-12 13:45:00|8284.8|8269.8|8291.3|8276.3|8291.3|8276.3|8277.7|8262.7|368
1689169800000|2023-07-12 13:50:00|8291.2|8276.2|8289.5|8274.5|8295.1|8280.1|8281.5|8266.5|389
1689170100000|2023-07-12 13:55:00|8289|8274|8294.8|8279.8|8296.2|8281.2|8284.6|8269.6|266
1689170400000|2023-07-12 14:00:00|8293.8|8278.8|8272.6|8257.6|8301.4|8286.4|8272.2|8257.2|389
1689170700000|2023-07-12 14:05:00|8273|8258|8276.2|8261.2|8283.9|8268.9|8268.8|8253.8|208
1689171000000|2023-07-12 14:10:00|8275.8|8260.8|8286.5|8271.5|8286.5|8271.5|8275.7|8260.7|91
1689171300000|2023-07-12 14:15:00|8285.5|8270.5|8280.5|8265.5|8291.1|8276.1|8280.5|8265.5|141
1689171600000|2023-07-12 14:20:00|8281|8266|8283.7|8268.7|8283.7|8268.7|8270.5|8255.5|371
1689171900000|2023-07-12 14:25:00|8283.8|8268.8|8284.5|8269.5|8286|8271|8276.7|8261.7|248
1689172200000|2023-07-12 14:30:00|8285.9|8270.9|8291.2|8276.2|8295.6|8280.6|8279.4|8264.4|363
1689172500000|2023-07-12 14:35:00|8291.1|8276.1|8290.1|8275.1|8295|8280|8285.9|8270.9|154
1689172800000|2023-07-12 14:40:00|8290.6|8275.6|8293.5|8278.5|8294.8|8279.8|8281.6|8266.6|168
1689173100000|2023-07-12 14:45:00|8291.1|8276.1|8296.9|8281.9|8298.4|8283.4|8284.3|8269.3|378
1689173400000|2023-07-12 14:50:00|8297.4|8282.4|8311|8296|8311.8|8296.8|8295|8280|627
1689173700000|2023-07-12 14:55:00|8311.4|8296.4|8297.6|8282.6|8311.8|8296.8|8292.3|8277.3|313
1689174000000|2023-07-12 15:00:00|8297.5|8282.5|8297.6|8282.6|8298.2|8283.2|8293.6|8278.6|209
1689174300000|2023-07-12 15:05:00|8297.7|8282.7|8274.3|8259.3|8298.2|8283.2|8270.3|8255.3|295
1689174600000|2023-07-12 15:10:00|8274.8|8259.8|8276|8261|8277.3|8262.3|8248.9|8233.9|208
1689174900000|2023-07-12 15:15:00|8276.5|8261.5|8267.7|8252.7|8277.1|8262.1|8260.1|8245.1|176
1689175200000|2023-07-12 15:20:00|8268.2|8253.2|8253.6|8238.6|8268.6|8253.6|8249.8|8234.8|261
1689175500000|2023-07-12 15:25:00|8253.1|8238.1|8259.9|8244.9|8261.7|8246.7|8247.8|8232.8|149
1689175800000|2023-07-12 15:30:00|8256.5|8241.5|8233.2|8218.2|8259.9|8244.9|8226.5|8211.5|313
1689176100000|2023-07-12 15:35:00|8233.8|8218.8|8212.1|8197.1|8233.8|8218.8|8212|8197|203
1689176400000|2023-07-12 15:40:00|8211.8|8196.8|8209.2|8194.2|8228.9|8213.9|8203.6|8188.6|313
1689176700000|2023-07-12 15:45:00|8209.7|8194.7|8224.7|8209.7|8226.1|8211.1|8204.6|8189.6|301
1689177000000|2023-07-12 15:50:00|8223.4|8208.4|8241.4|8226.4|8244.6|8229.6|8223.2|8208.2|174
1689177300000|2023-07-12 15:55:00|8241|8226|8225.8|8210.8|8242.4|8227.4|8223.7|8208.7|118
1689177600000|2023-07-12 16:00:00|8225.7|8210.7|8202.8|8187.8|8230|8210.7|8164.2|8149.2|845
1689177900000|2023-07-12 16:05:00|8203.6|8188.6|8191.5|8176.5|8207|8192|8163.2|8148.2|389
1689178200000|2023-07-12 16:10:00|8191.4|8176.4|8183.2|8168.2|8198.6|8183.6|8183.2|8168.2|172
1689178500000|2023-07-12 16:15:00|8184.2|8169.2|8194.2|8179.2|8196.3|8181.3|8182.7|8167.7|116
1689178800000|2023-07-12 16:20:00|8194.1|8179.1|8158.9|8143.9|8198.6|8183.6|8142.6|8127.6|372
1689179100000|2023-07-12 16:25:00|8159.7|8144.7|8169.8|8154.8|8172.5|8157.5|8145.2|8130.2|212
1689179400000|2023-07-12 16:30:00|8168.3|8153.3|8167.7|8152.7|8171.2|8156.2|8162.2|8147.2|92
1689179700000|2023-07-12 16:35:00|8167.6|8152.6|8160.2|8145.2|8174.5|8159.5|8159.7|8144.7|123
1689180000000|2023-07-12 16:40:00|8157.6|8142.6|8173.9|8158.9|8174.2|8159.2|8153.2|8138.2|156
1689180300000|2023-07-12 16:45:00|8174.3|8159.3|8159.1|8144.1|8178.7|8163.7|8157.1|8142.1|135
1689180600000|2023-07-12 16:50:00|8159.5|8144.5|8160.6|8145.6|8163.1|8148.1|8157.6|8142.6|47
1689180900000|2023-07-12 16:55:00|8161.6|8146.6|8157.1|8142.1|8166.9|8151.9|8156.1|8141.1|78
1689181200000|2023-07-12 17:00:00|8156.6|8141.6|8157.6|8142.6|8162.9|8147.9|8155.2|8140.2|85
1689181500000|2023-07-12 17:05:00|8157.7|8142.7|8162.7|8147.7|8163.8|8148.8|8154.4|8139.4|131
1689181800000|2023-07-12 17:10:00|8163.6|8148.6|8163.9|8148.9|8173.5|8158.5|8158.4|8143.4|67
1689182100000|2023-07-12 17:15:00|8165.6|8150.6|8168.1|8153.1|8171.2|8156.2|8161.9|8146.9|103
1689182400000|2023-07-12 17:20:00|8166.1|8151.1|8157.7|8142.7|8171.7|8156.7|8154.4|8139.4|120
1689182700000|2023-07-12 17:25:00|8157.8|8142.8|8154.1|8139.1|8160.5|8145.5|8153.3|8138.3|169
1689183000000|2023-07-12 17:30:00|8154.6|8139.6|8156.1|8141.1|8162.6|8147.6|8153.6|8138.6|133
1689183300000|2023-07-12 17:35:00|8157.4|8142.4|8161.3|8146.3|8162.3|8147.3|8156.3|8141.3|94
1689183600000|2023-07-12 17:40:00|8161.4|8146.4|8161|8146|8163.3|8148.3|8155.9|8140.9|84
1689183900000|2023-07-12 17:45:00|8160.9|8145.9|8162.6|8147.6|8162.6|8147.6|8155.2|8140.2|73
1689184200000|2023-07-12 17:50:00|8162.2|8147.2|8163.5|8148.5|8164|8149|8153.3|8138.3|169
1689184500000|2023-07-12 17:55:00|8163.9|8148.9|8163.2|8148.2|8167.9|8152.9|8158.2|8143.2|98
1689184800000|2023-07-12 18:00:00|8163.6|8148.6|8165.6|8150.6|8168.2|8153.2|8159.3|8144.3|156
1689185100000|2023-07-12 18:05:00|8167|8152|8164.6|8149.6|8170.9|8155.9|8162.8|8147.8|225
1689185400000|2023-07-12 18:10:00|8165|8150|8176|8161|8180.1|8165.1|8159.9|8144.9|1409
1689185700000|2023-07-12 18:15:00|8175.5|8160.5|8185.4|8170.4|8186.7|8171.7|8175.5|8160.5|300
1689210000000|2023-07-13 01:00:00|8185|8170|8195.9|8180.9|8213.4|8198.4|8177.5|8162.5|229
1689210300000|2023-07-13 01:05:00|8195.4|8180.4|8182.4|8167.4|8196.4|8181.4|8182.4|8167.4|32
1689210600000|2023-07-13 01:10:00|8182.5|8167.5|8169.6|8154.6|8182.5|8167.5|8157.9|8142.9|73
1689210900000|2023-07-13 01:15:00|8169.3|8154.3|8169.7|8154.7|8171.6|8156.6|8161.4|8146.4|45
1689211200000|2023-07-13 01:20:00|8169.2|8154.2|8162|8147|8184|8169|8156.7|8141.7|49
1689211500000|2023-07-13 01:25:00|8161.5|8146.5|8187.5|8172.5|8187.5|8172.5|8159.6|8144.6|54
1689211800000|2023-07-13 01:30:00|8188.8|8173.8|8191|8176|8191.1|8176.1|8188|8173|3
1689212100000|2023-07-13 01:35:00|8191.4|8176.4|8175.5|8160.5|8191.5|8176.5|8175.5|8160.5|4
1689212400000|2023-07-13 01:40:00|8177.2|8162.2|8190.8|8175.8|8193.8|8178.8|8172|8157|36
1689212700000|2023-07-13 01:45:00|8191.7|8176.7|8186|8171|8191.7|8176.7|8179.5|8164.5|4
1689213000000|2023-07-13 01:50:00|8186.3|8171.3|8195.3|8180.3|8195.3|8180.3|8185|8170|7
1689213300000|2023-07-13 01:55:00|8192.8|8177.8|8199.1|8184.1|8199.1|8184.1|8192.8|8177.8|4
1689213600000|2023-07-13 02:00:00|8199.5|8184.5|8190.3|8175.3|8199.6|8184.6|8190.3|8175.3|6
1689213900000|2023-07-13 02:05:00|8189.7|8174.7|8191.6|8176.6|8192.6|8177.6|8189.1|8174.1|16
1689214200000|2023-07-13 02:10:00|8190.7|8175.7|8196.9|8181.9|8199.2|8184.2|8189.6|8174.6|16
1689214500000|2023-07-13 02:15:00|8196.4|8181.4|8196.8|8181.8|8196.8|8181.8|8189.8|8174.8|3
1689214800000|2023-07-13 02:20:00|8197.7|8182.7|8195.8|8180.8|8199.7|8184.7|8193.3|8178.3|4
1689215100000|2023-07-13 02:25:00|8196.3|8181.3|8200.6|8185.6|8200.7|8185.7|8196.3|8181.3|2
1689215400000|2023-07-13 02:30:00|8200.2|8185.2|8201.6|8186.6|8202.6|8187.6|8198.5|8183.5|23
1689215700000|2023-07-13 02:35:00|8201.7|8186.7|8209.2|8194.2|8209.7|8194.7|8201.7|8186.7|30
1689216000000|2023-07-13 02:40:00|8210.2|8195.2|8206.3|8191.3|8210.6|8195.6|8204.7|8189.7|3
1689216300000|2023-07-13 02:45:00|8206.7|8191.7|8206.7|8191.7|8206.8|8191.8|8205.7|8190.7|2
1689216600000|2023-07-13 02:50:00|8206.8|8191.8|8204.2|8189.2|8206.8|8191.8|8203.8|8188.8|5
1689216900000|2023-07-13 02:55:00|8204.1|8189.1|8202.3|8187.3|8204.1|8189.1|8197.3|8182.3|50
1689217200000|2023-07-13 03:00:00|8204.8|8189.8|8203|8188|8207.2|8192.2|8203|8188|8
1689217500000|2023-07-13 03:05:00|8202.9|8187.9|8202.9|8187.9|8203.5|8188.5|8201.5|8186.5|1
1689217800000|2023-07-13 03:10:00|8203.9|8188.9|8203.4|8188.4|8203.9|8188.9|8203.4|8188.4|0
1689218100000|2023-07-13 03:15:00|8202.6|8187.6|8202.9|8187.9|8202.9|8187.9|8202.4|8187.4|4
1689218400000|2023-07-13 03:20:00|8203.4|8188.4|8203.8|8188.8|8204.4|8189.4|8196.4|8181.4|9
1689218700000|2023-07-13 03:25:00|8203.4|8188.4|8199.8|8184.8|8203.8|8188.8|8199.8|8184.8|5
1689219000000|2023-07-13 03:30:00|8200.3|8185.3|8200.8|8185.8|8200.8|8185.8|8199.8|8184.8|1
1689219300000|2023-07-13 03:35:00|8199.8|8184.8|8199.8|8184.8|8199.8|8184.8|8199.8|8184.8|0
1689219600000|2023-07-13 03:40:00|8199.7|8184.7|8200.7|8185.7|8200.7|8185.7|8199.7|8184.7|5
1689219900000|2023-07-13 03:45:00|8203.2|8188.2|8203.3|8188.3|8203.7|8188.7|8203.2|8188.2|2
1689220200000|2023-07-13 03:50:00|8203.2|8188.2|8203.7|8188.7|8203.7|8188.7|8203.2|8188.2|0
1689220500000|2023-07-13 03:55:00|8204.4|8189.4|8206.9|8191.9|8209.7|8194.7|8204.4|8189.4|2
1689220800000|2023-07-13 04:00:00|8206.7|8191.7|8206.7|8191.7|8206.7|8191.7|8206.7|8191.7|0
1689221100000|2023-07-13 04:05:00|8208.8|8193.8|8211.4|8196.4|8211.4|8196.4|8208.8|8193.8|5
1689221400000|2023-07-13 04:10:00|8210.9|8195.9|8209.5|8194.5|8210.9|8195.9|8209.5|8194.5|3
1689222000000|2023-07-13 04:20:00|8211|8196|8211|8196|8211|8196|8211|8196|0
1689222300000|2023-07-13 04:25:00|8210.2|8195.2|8210|8195|8211.5|8196.5|8209.5|8194.5|1
1689222600000|2023-07-13 04:30:00|8209.6|8194.6|8204.2|8189.2|8209.6|8194.6|8204.2|8189.2|1
1689222900000|2023-07-13 04:35:00|8204.6|8189.6|8206.2|8191.2|8206.2|8191.2|8204.6|8189.6|1
1689223200000|2023-07-13 04:40:00|8205.3|8190.3|8203.7|8188.7|8205.3|8190.3|8201.2|8186.2|2
1689223500000|2023-07-13 04:45:00|8203.2|8188.2|8205.2|8190.2|8205.2|8190.2|8203.2|8188.2|6
1689223800000|2023-07-13 04:50:00|8205.6|8190.6|8205.6|8190.6|8205.6|8190.6|8205.6|8190.6|0
1689224400000|2023-07-13 05:00:00|8205.1|8190.1|8205.1|8190.1|8205.1|8190.1|8205.1|8190.1|0
1689224700000|2023-07-13 05:05:00|8202.7|8187.7|8202.7|8187.7|8202.7|8187.7|8202.7|8187.7|0
1689225000000|2023-07-13 05:10:00|8201.8|8186.8|8201.2|8186.2|8201.8|8186.8|8201.2|8186.2|0
1689225900000|2023-07-13 05:25:00|||||||||1
1689226200000|2023-07-13 05:30:00|8200.2|8185.2|8201.7|8186.7|8202.2|8187.2|8199.7|8184.7|12
1689226500000|2023-07-13 05:35:00|8201.2|8186.2|8201.2|8186.2|8201.2|8186.2|8201.2|8186.2|0
1689226800000|2023-07-13 05:40:00|8203.1|8188.1|8201.7|8186.7|8204.7|8189.7|8200.9|8185.9|3
1689227100000|2023-07-13 05:45:00|8202.2|8187.2|8200.7|8185.7|8206.7|8191.7|8199.2|8184.2|17
1689227400000|2023-07-13 05:50:00|8201.7|8186.7|8201.7|8186.7|8202.7|8187.7|8199.8|8184.8|2
1689227700000|2023-07-13 05:55:00|8201.2|8186.2|8200.3|8185.3|8201.7|8186.7|8199.7|8184.7|7
1689228000000|2023-07-13 06:00:00|8200.2|8185.2|8209.7|8194.7|8210.2|8195.2|8199.7|8184.7|14
1689228300000|2023-07-13 06:05:00|8210.1|8195.1|8209.7|8194.7|8211|8196|8209.2|8194.2|7
1689228600000|2023-07-13 06:10:00|8210.2|8195.2|8209.2|8194.2|8212|8197|8209.2|8194.2|48
1689228900000|2023-07-13 06:15:00|8209.6|8194.6|8210.5|8195.5|8212.4|8197.4|8209.6|8194.6|4
1689229200000|2023-07-13 06:20:00|8212.4|8197.4|8205.5|8190.5|8212.4|8197.4|8205.5|8190.5|15
1689229500000|2023-07-13 06:25:00|8207.1|8192.1|8207.8|8192.8|8211.3|8196.3|8206.9|8191.9|18
1689229800000|2023-07-13 06:30:00|8206|8191|8205.9|8190.9|8208.4|8193.4|8203.4|8188.4|9
1689230100000|2023-07-13 06:35:00|8206.3|8191.3|8208.7|8193.7|8209.6|8194.6|8205.9|8190.9|2
1689230400000|2023-07-13 06:40:00|8211.3|8196.3|8213.5|8198.5|8214.5|8199.5|8207.7|8192.7|23
1689230700000|2023-07-13 06:45:00|8213.1|8198.1|8208|8193|8213.1|8198.1|8208|8193|5
1689231000000|2023-07-13 06:50:00|8207.8|8192.8|8206.3|8191.3|8209.6|8194.6|8204.9|8189.9|8
1689231300000|2023-07-13 06:55:00|8205.4|8190.4|8207|8192|8208|8193|8204.9|8189.9|21
1689231600000|2023-07-13 07:00:00|8206.5|8191.5|8207|8192|8208.8|8193.8|8205|8190|25
1689231900000|2023-07-13 07:05:00|8206.9|8191.9|8205.5|8190.5|8209|8194|8205.5|8190.5|9
1689232200000|2023-07-13 07:10:00|8206|8191|8206|8191|8206|8191|8205.5|8190.5|0
1689232500000|2023-07-13 07:15:00|8205.8|8190.8|8188.1|8173.1|8205.8|8190.8|8188.1|8173.1|48
1689232800000|2023-07-13 07:20:00|8188.5|8173.5|8189.7|8174.7|8190|8175|8184.1|8169.1|17
1689233100000|2023-07-13 07:25:00|8191|8176|8193.2|8178.2|8193.2|8178.2|8189.2|8174.2|7
1689233400000|2023-07-13 07:30:00|8191.8|8176.8|8197.7|8182.7|8197.7|8182.7|8191.7|8176.7|6
1689233700000|2023-07-13 07:35:00|8199.7|8184.7|8201.7|8186.7|8204.7|8189.7|8199.2|8184.2|48
1689234000000|2023-07-13 07:40:00|8201.2|8186.2|8201.3|8186.3|8202.3|8187.3|8200.2|8185.2|3
1689234300000|2023-07-13 07:45:00|8201.8|8186.8|8203.8|8188.8|8205.8|8190.8|8201.8|8186.8|5
1689234600000|2023-07-13 07:50:00|8203.4|8188.4|8204.4|8189.4|8204.8|8189.8|8203.3|8188.3|8
1689234900000|2023-07-13 07:55:00|8204.3|8189.3|8200.8|8185.8|8204.3|8189.3|8199.8|8184.8|12
1689235200000|2023-07-13 08:00:00|8200.4|8185.4|8204.4|8189.4|8204.4|8189.4|8199.8|8184.8|8
1689235500000|2023-07-13 08:05:00|8203.5|8188.5|8200.9|8185.9|8203.5|8188.5|8199.9|8184.9|8
1689235800000|2023-07-13 08:10:00|8201.4|8186.4|8201.3|8186.3|8204.2|8189.2|8199.8|8184.8|17
1689236100000|2023-07-13 08:15:00|8200.4|8185.4|8192.2|8177.2|8200.8|8185.8|8189.9|8174.9|21
1689236400000|2023-07-13 08:20:00|8192.6|8177.6|8193.2|8178.2|8195.2|8180.2|8190.2|8175.2|12
1689236700000|2023-07-13 08:25:00|8194.1|8179.1|8197.5|8182.5|8200.5|8185.5|8193.7|8178.7|10
1689237000000|2023-07-13 08:30:00|8197|8182|8198|8183|8198.8|8183.8|8196.6|8181.6|2
1689237300000|2023-07-13 08:35:00|8198.1|8183.1|8194.7|8179.7|8198.5|8183.5|8193.2|8178.2|103
1689237600000|2023-07-13 08:40:00|8194.2|8179.2|8194.7|8179.7|8198.8|8183.8|8193.8|8178.8|6
1689237900000|2023-07-13 08:45:00|8196.9|8181.9|8195.3|8180.3|8204.7|8189.7|8195.3|8180.3|8
1689238200000|2023-07-13 08:50:00|8195.2|8180.2|8194.7|8179.7|8196.2|8181.2|8193.7|8178.7|4
1689238500000|2023-07-13 08:55:00|8196.2|8181.2|8193.2|8178.2|8196.2|8181.2|8193.2|8178.2|5
1689238800000|2023-07-13 09:00:00|8197.1|8182.1|8192.1|8177.1|8197.7|8182.7|8191.6|8176.6|18
1689239100000|2023-07-13 09:05:00|8191.7|8176.7|8194.2|8179.2|8194.2|8179.2|8184.2|8169.2|49
1689239400000|2023-07-13 09:10:00|8196.2|8181.2|8195.6|8180.6|8197.2|8182.2|8192.2|8177.2|8
1689239700000|2023-07-13 09:15:00|8195.7|8180.7|8193.2|8178.2|8196.2|8181.2|8190.7|8175.7|5
1689240000000|2023-07-13 09:20:00|8192.8|8177.8|8186|8171|8192.8|8177.8|8184.4|8169.4|29
1689240300000|2023-07-13 09:25:00|8186.5|8171.5|8186.9|8171.9|8187.4|8172.4|8186.4|8171.4|12
1689240600000|2023-07-13 09:30:00|8187.4|8172.4|8185.5|8170.5|8190.9|8175.9|8184.9|8169.9|22
1689241200000|2023-07-13 09:40:00|8187.7|8172.7|8187.5|8172.5|8188.1|8173.1|8187|8172|17
1689241500000|2023-07-13 09:45:00|8187.1|8172.1|8179.4|8164.4|8187.1|8172.1|8176.5|8161.5|17
1689241800000|2023-07-13 09:50:00|8181.5|8166.5|8181.3|8166.3|8184.2|8169.2|8181.3|8166.3|5
1689242100000|2023-07-13 09:55:00|8180.8|8165.8|8177.4|8162.4|8180.8|8165.8|8176.9|8161.9|7
1689242400000|2023-07-13 10:00:00|8177.9|8162.9|8180.9|8165.9|8181.9|8166.9|8169|8154|24
1689242700000|2023-07-13 10:05:00|8180.4|8165.4|8181.5|8166.5|8183.9|8168.9|8177.4|8162.4|3
1689243000000|2023-07-13 10:10:00|8180.5|8165.5|8170.6|8155.6|8180.9|8165.9|8169.5|8154.5|11
1689243300000|2023-07-13 10:15:00|8170.1|8155.1|8174|8159|8174|8159|8167.3|8152.3|12
1689243600000|2023-07-13 10:20:00|8171.9|8156.9|8169.9|8154.9|8176.5|8161.5|8168.4|8153.4|16
1689243900000|2023-07-13 10:25:00|8170.4|8155.4|8174.4|8159.4|8174.4|8159.4|8166|8151|11
1689244200000|2023-07-13 10:30:00|8175.9|8160.9|8177.9|8162.9|8177.9|8162.9|8175.5|8160.5|1
1689244500000|2023-07-13 10:35:00|8177.4|8162.4|8176.9|8161.9|8179.4|8164.4|8176.9|8161.9|2
1689244800000|2023-07-13 10:40:00|8177.4|8162.4|8176.9|8161.9|8178.9|8163.9|8176.9|8161.9|2
1689245100000|2023-07-13 10:45:00|8177.5|8162.5|8174|8159|8178|8163|8173.4|8158.4|2
1689245400000|2023-07-13 10:50:00|8173.6|8158.6|8173|8158|8177|8162|8172.5|8157.5|5
1689245700000|2023-07-13 10:55:00|8172.6|8157.6|8170|8155|8173|8158|8170|8155|3
1689246000000|2023-07-13 11:00:00|8170.1|8155.1|8165.5|8150.5|8171.5|8156.5|8164.5|8149.5|65
1689246300000|2023-07-13 11:05:00|8167|8152|8171.4|8156.4|8177|8162|8167|8152|12
1689246600000|2023-07-13 11:10:00|8171.5|8156.5|8169|8154|8171.5|8156.5|8166.5|8151.5|1
1689246900000|2023-07-13 11:15:00|8169.4|8154.4|8174.5|8159.5|8175|8160|8169.4|8154.4|11
1689247200000|2023-07-13 11:20:00|8174.9|8159.9|8180|8165|8181|8166|8172.4|8157.4|11
1689247500000|2023-07-13 11:25:00|8179.9|8164.9|8179.9|8164.9|8185.4|8170.4|8179.9|8164.9|8
1689247800000|2023-07-13 11:30:00|8180|8165|8177.5|8162.5|8181|8166|8175.9|8160.9|12
1689248100000|2023-07-13 11:35:00|8179|8164|8177|8162|8179|8164|8176|8161|11
1689248400000|2023-07-13 11:40:00|8177.5|8162.5|8178|8163|8181.5|8166.5|8176.1|8161.1|20
1689248700000|2023-07-13 11:45:00|8178.5|8163.5|8177.5|8162.5|8180.5|8165.5|8177|8162|15
1689249000000|2023-07-13 11:50:00|8178|8163|8184.5|8169.5|8185|8170|8177.5|8162.5|13
1689249300000|2023-07-13 11:55:00|8184|8169|8185.5|8170.5|8189.8|8174.8|8182.5|8167.5|41
1689249600000|2023-07-13 12:00:00|8185.4|8170.4|8181.8|8166.8|8190.3|8175.3|8178.9|8163.9|109
1689249900000|2023-07-13 12:05:00|8183.8|8168.8|8179|8164|8187.2|8172.2|8179|8164|46
1689250200000|2023-07-13 12:10:00|8179.4|8164.4|8172.5|8157.5|8179.4|8164.4|8172.5|8157.5|38
1689250500000|2023-07-13 12:15:00|8172.2|8157.2|8158.5|8143.5|8174|8159|8155.5|8140.5|69
1689250800000|2023-07-13 12:20:00|8158.4|8143.4|8158.5|8143.5|8164.5|8149.5|8150.6|8135.6|60
1689251100000|2023-07-13 12:25:00|8159|8144|8151.2|8136.2|8164|8149|8147.8|8132.8|52
1689251400000|2023-07-13 12:30:00|8151.3|8136.3|8148.4|8133.4|8157.8|8142.8|8126.5|8111.5|199
1689251700000|2023-07-13 12:35:00|8149.4|8134.4|8138.4|8123.4|8149.4|8134.4|8136.9|8121.9|77
1689252000000|2023-07-13 12:40:00|8138.9|8123.9|8144.7|8129.7|8151.6|8136.6|8137.3|8122.3|71
1689252300000|2023-07-13 12:45:00|8145.7|8130.7|8135.7|8120.7|8150.1|8135.1|8135.7|8120.7|30
1689252600000|2023-07-13 12:50:00|8136.2|8121.2|8130.6|8115.6|8136.2|8121.2|8126.7|8111.7|43
1689252900000|2023-07-13 12:55:00|8134.5|8119.5|8137.2|8122.2|8141.2|8126.2|8134.5|8119.5|47
1689253200000|2023-07-13 13:00:00|8136.8|8121.8|8137.7|8122.7|8152.6|8137.6|8136.1|8121.1|142
1689253500000|2023-07-13 13:05:00|8139.9|8124.9|8156|8141|8163|8148|8138.2|8123.2|82
1689253800000|2023-07-13 13:10:00|8155|8140|8149|8134|8172|8157|8144.5|8129.5|150
1689254100000|2023-07-13 13:15:00|8150.3|8135.3|8154.8|8139.8|8154.9|8139.9|8148.8|8133.8|74
1689254400000|2023-07-13 13:20:00|8155.3|8140.3|8149.5|8134.5|8157.9|8142.9|8146.5|8131.5|35
1689254700000|2023-07-13 13:25:00|8147.8|8132.8|8152.4|8137.4|8154.9|8139.9|8147.8|8132.8|35
1689255000000|2023-07-13 13:30:00|8154.1|8139.1|8155.8|8140.8|8157.8|8142.8|8152.3|8137.3|97
1689255300000|2023-07-13 13:35:00|8155|8140|8151.8|8136.8|8157.3|8142.3|8149.3|8134.3|339
1689255600000|2023-07-13 13:40:00|8151.9|8136.9|8164.4|8149.4|8164.6|8149.6|8151|8136|175
1689255900000|2023-07-13 13:45:00|8165.3|8150.3|8170.8|8155.8|8170.8|8155.8|8163.8|8148.8|204
1689256200000|2023-07-13 13:50:00|8171.6|8156.6|8173|8158|8173.5|8158.5|8164.3|8149.3|200
1689256500000|2023-07-13 13:55:00|8172|8157|8173.2|8158.2|8174.2|8159.2|8167.8|8152.8|115
1689256800000|2023-07-13 14:00:00|8173.1|8158.1|8170.5|8155.5|8173.6|8158.6|8163.5|8148.5|148
1689257100000|2023-07-13 14:05:00|8170|8155|8171.7|8156.7|8176.3|8161.3|8167.8|8152.8|122
1689257400000|2023-07-13 14:10:00|8170.8|8155.8|8176.9|8161.9|8177.5|8162.5|8166.3|8151.3|111
1689257700000|2023-07-13 14:15:00|8177|8162|8179.9|8164.9|8180.2|8165.2|8171.5|8156.5|182
1689258000000|2023-07-13 14:20:00|8180.4|8165.4|8189.6|8174.6|8192.1|8177.1|8180.4|8165.4|223
1689258300000|2023-07-13 14:25:00|8189.2|8174.2|8188.5|8173.5|8192.1|8177.1|8183.9|8168.9|145
1689258600000|2023-07-13 14:30:00|8189.1|8174.1|8184.1|8169.1|8196|8181|8183.7|8168.7|279
1689258900000|2023-07-13 14:35:00|8184.6|8169.6|8175|8160|8186.5|8171.5|8171.1|8156.1|124
1689259200000|2023-07-13 14:40:00|8175.2|8160.2|8170.3|8155.3|8177|8162|8166.4|8151.4|176
1689259500000|2023-07-13 14:45:00|8170|8155|8163.3|8148.3|8170|8155|8153.8|8138.8|130
1689259800000|2023-07-13 14:50:00|8163.7|8148.7|8173|8158|8175|8160|8146.8|8131.8|135
1689260100000|2023-07-13 14:55:00|8173.8|8158.8|8157.5|8142.5|8173.8|8158.8|8156.6|8141.6|76
1689260400000|2023-07-13 15:00:00|8158|8143|8162.8|8147.8|8165|8150|8148|8133|131
1689260700000|2023-07-13 15:05:00|8163.3|8148.3|8153.9|8138.9|8164.3|8149.3|8143.4|8128.4|268
1689261000000|2023-07-13 15:10:00|8155.8|8140.8|8153.9|8138.9|8158.8|8143.8|8148.4|8133.4|113
1689261300000|2023-07-13 15:15:00|8153|8138|8160.7|8145.7|8168.6|8153.6|8153|8138|118
1689261600000|2023-07-13 15:20:00|8162.9|8147.9|8166.2|8151.2|8176.8|8161.8|8158.7|8143.7|189
1689261900000|2023-07-13 15:25:00|8166.6|8151.6|8180.3|8165.3|8180.9|8165.9|8165.8|8150.8|121
1689262200000|2023-07-13 15:30:00|8179.8|8164.8|8180.6|8165.6|8183.1|8168.1|8172.8|8157.8|191
1689262500000|2023-07-13 15:35:00|8180.1|8165.1|8172.9|8157.9|8181.6|8166.6|8169.5|8154.5|89
1689262800000|2023-07-13 15:40:00|8173|8158|8170.6|8155.6|8179.9|8164.9|8158.6|8143.6|94
1689263100000|2023-07-13 15:45:00|8168.1|8153.1|8179.6|8164.6|8182.9|8167.9|8168.1|8153.1|58
1689263400000|2023-07-13 15:50:00|8179.5|8164.5|8184.6|8169.6|8187.5|8172.5|8177|8162|71
1689263700000|2023-07-13 15:55:00|8184.1|8169.1|8183.6|8168.6|8191.1|8176.1|8178.6|8163.6|83
1689264000000|2023-07-13 16:00:00|8186.5|8171.5|8186.6|8171.6|8187.9|8172.9|8178.3|8163.3|105
1689264300000|2023-07-13 16:05:00|8187.1|8172.1|8194.1|8179.1|8197.2|8182.2|8187.1|8172.1|177
1689264600000|2023-07-13 16:10:00|8194.7|8179.7|8183.3|8168.3|8194.7|8179.7|8181.3|8166.3|90
1689264900000|2023-07-13 16:15:00|8183.7|8168.7|8175.4|8160.4|8183.8|8168.8|8173.3|8158.3|71
1689265200000|2023-07-13 16:20:00|8174.9|8159.9|8168.4|8153.4|8174.9|8159.9|8153.2|8138.2|124
1689265500000|2023-07-13 16:25:00|8168.5|8153.5|8168.9|8153.9|8176.8|8161.8|8165.5|8150.5|42
1689265800000|2023-07-13 16:30:00|8168.5|8153.5|8165.5|8150.5|8169.5|8154.5|8163|8148|32
1689266100000|2023-07-13 16:35:00|8166.4|8151.4|8176.7|8161.7|8180.1|8165.1|8166.4|8151.4|62
1689266400000|2023-07-13 16:40:00|8176.2|8161.2|8165.5|8150.5|8177.6|8162.6|8165|8150|66
1689266700000|2023-07-13 16:45:00|8165|8150|8174.5|8159.5|8177.5|8162.5|8161.5|8146.5|78
1689267000000|2023-07-13 16:50:00|8174.1|8159.1|8176.5|8161.5|8180.9|8165.9|8166.6|8151.6|92
1689267300000|2023-07-13 16:55:00|8175.5|8160.5|8167.5|8152.5|8175.5|8160.5|8159.1|8144.1|81
1689267600000|2023-07-13 17:00:00|8167|8152|8169.2|8154.2|8169.5|8154.5|8158|8143|41
1689267900000|2023-07-13 17:05:00|8168.3|8153.3|8175.6|8160.6|8180.5|8165.5|8163.3|8148.3|73
1689268200000|2023-07-13 17:10:00|8175.5|8160.5|8163.7|8148.7|8175.5|8160.5|8162.6|8147.6|72
1689268500000|2023-07-13 17:15:00|8162.3|8147.3|8161.7|8146.7|8165.2|8150.2|8158.2|8143.2|76
1689268800000|2023-07-13 17:20:00|8161.2|8146.2|8156.8|8141.8|8163.2|8148.2|8153.3|8138.3|62
1689269100000|2023-07-13 17:25:00|8155.8|8140.8|8150.6|8135.6|8162.3|8147.3|8149.2|8134.2|88
1689269400000|2023-07-13 17:30:00|8151.1|8136.1|8157.9|8142.9|8160.2|8145.2|8147.6|8132.6|97
1689269700000|2023-07-13 17:35:00|8158.7|8143.7|8162.8|8147.8|8166.8|8151.8|8158.7|8143.7|55
1689270000000|2023-07-13 17:40:00|8162.4|8147.4|8168.7|8153.7|8172.7|8157.7|8162.3|8147.3|44
1689270300000|2023-07-13 17:45:00|8169.2|8154.2|8164.7|8149.7|8171.5|8156.5|8162.9|8147.9|100
1689270600000|2023-07-13 17:50:00|8164.2|8149.2|8171.5|8156.5|8173.5|8158.5|8161.4|8146.4|46
1689270900000|2023-07-13 17:55:00|8168.5|8153.5|8164.6|8149.6|8169|8154|8164.6|8149.6|92
1689271200000|2023-07-13 18:00:00|8164.5|8149.5|8156.1|8141.1|8164.5|8149.5|8154.7|8139.7|127
1689271500000|2023-07-13 18:05:00|8155.6|8140.6|8166.4|8151.4|8166.4|8151.4|8152.7|8137.7|118
1689271800000|2023-07-13 18:10:00|8164|8149|8172.6|8157.6|8180.8|8165.8|8154.5|8139.5|957
1689272100000|2023-07-13 18:15:00|8172.4|8157.4|8184.1|8169.1|8188.2|8173.2|8172.3|8157.3|91
1689296400000|2023-07-14 01:00:00|8192.4|8167.4|8166.5|8151.5|8192.4|8170.9|8156.5|8141.5|82
1689296700000|2023-07-14 01:05:00|8166.9|8151.9|8172.5|8157.5|8172.5|8157.5|8161.5|8146.5|39
1689297000000|2023-07-14 01:10:00|8174.9|8159.9|8174.5|8159.5|8178.9|8163.9|8171.5|8156.5|11
1689297300000|2023-07-14 01:15:00|8174.9|8159.9|8168.4|8153.4|8174.9|8159.9|8166.4|8151.4|9
1689297600000|2023-07-14 01:20:00|8166.9|8151.9|8158.9|8143.9|8166.9|8151.9|8158.9|8143.9|12
1689297900000|2023-07-14 01:25:00|8157.9|8142.9|8161.4|8146.4|8161.4|8146.4|8157.9|8142.9|5
1689298200000|2023-07-14 01:30:00|8161.9|8146.9|8163.5|8148.5|8165.9|8150.9|8161.9|8146.9|2
1689298500000|2023-07-14 01:35:00|8162.1|8147.1|8150|8135|8164|8149|8150|8135|6
1689298800000|2023-07-14 01:40:00|8150.4|8135.4|8154.6|8139.6|8154.6|8139.6|8150.4|8135.4|5
1689299100000|2023-07-14 01:45:00|8157.6|8142.6|8155|8140|8157.6|8142.6|8154.5|8139.5|2
1689299400000|2023-07-14 01:50:00|8155.2|8140.2|8172.9|8157.9|8172.9|8157.9|8151.2|8136.2|24
1689299700000|2023-07-14 01:55:00|8172.4|8157.4|8174.9|8159.9|8175.4|8160.4|8171.4|8156.4|6
1689300000000|2023-07-14 02:00:00|8174.4|8159.4|8172.4|8157.4|8174.4|8159.4|8172.4|8157.4|4
1689300300000|2023-07-14 02:05:00|8169.4|8154.4|8165.9|8150.9|8169.9|8154.9|8159.9|8144.9|21
1689300600000|2023-07-14 02:10:00|8166.7|8151.7|8165.9|8150.9|8166.9|8151.9|8165.9|8150.9|3
1689300900000|2023-07-14 02:15:00|8165.4|8150.4|8165.4|8150.4|8165.4|8150.4|8165.4|8150.4|1
1689301200000|2023-07-14 02:20:00|8166.4|8151.4|8164.9|8149.9|8166.9|8151.9|8164.9|8149.9|2
1689301500000|2023-07-14 02:25:00|8164.7|8149.7|8170.9|8155.9|8171.4|8156.4|8161.4|8146.4|10
1689301800000|2023-07-14 02:30:00|8170.4|8155.4|8172.4|8157.4|8174.4|8159.4|8170.4|8155.4|2
1689302100000|2023-07-14 02:35:00|8172.9|8157.9|8177.7|8162.7|8181.8|8166.8|8172.4|8157.4|4
1689302400000|2023-07-14 02:40:00|8176.3|8161.3|8176.8|8161.8|8177.8|8162.8|8176.3|8161.3|1
1689303000000|2023-07-14 02:50:00|8179.4|8164.4|8180.8|8165.8|8180.8|8165.8|8178.3|8163.3|0
1689303300000|2023-07-14 02:55:00|8180.4|8165.4|8180.3|8165.3|8180.4|8165.4|8179.8|8164.8|0
1689303600000|2023-07-14 03:00:00|8181.1|8166.1|8184.9|8169.9|8185.4|8170.4|8181.1|8166.1|10
1689303900000|2023-07-14 03:05:00|8184.4|8169.4|8186.1|8171.1|8188.7|8173.7|8184.4|8169.4|5
1689304200000|2023-07-14 03:10:00|8186.5|8171.5|8184.6|8169.6|8187.6|8172.6|8184.6|8169.6|3
1689304500000|2023-07-14 03:15:00|8186.1|8171.1|8186|8171|8186.5|8171.5|8183.5|8168.5|11
1689304800000|2023-07-14 03:20:00|8185.6|8170.6|8184|8169|8185.6|8170.6|8183.5|8168.5|0
1689305100000|2023-07-14 03:25:00|8185|8170|8184|8169|8185|8170|8183.5|8168.5|2
1689305400000|2023-07-14 03:30:00|8183.5|8168.5|8184|8169|8184|8169|8183.5|8168.5|0
1689305700000|2023-07-14 03:35:00|8183.5|8168.5|8184|8169|8185|8170|8183.5|8168.5|0
1689306000000|2023-07-14 03:40:00|8184.5|8169.5|8182|8167|8184.5|8169.5|8182|8167|1
1689306600000|2023-07-14 03:50:00|8181.1|8166.1|8176.6|8161.6|8181.1|8166.1|8176.6|8161.6|1
1689306900000|2023-07-14 03:55:00|8176.1|8161.1|8174.1|8159.1|8176.1|8161.1|8174.1|8159.1|1
1689307200000|2023-07-14 04:00:00|8173.6|8158.6|8173.6|8158.6|8173.6|8158.6|8173.6|8158.6|0
1689307500000|2023-07-14 04:05:00|8173.1|8158.1|8180.5|8165.5|8183.4|8168.4|8171.1|8156.1|6
1689307800000|2023-07-14 04:10:00|8180|8165|8179.5|8164.5|8180.5|8165.5|8179.5|8164.5|0
1689308100000|2023-07-14 04:15:00|8179.9|8164.9|8178.4|8163.4|8180|8165|8178.4|8163.4|3
1689308400000|2023-07-14 04:20:00|8178.9|8163.9|8183.4|8168.4|8183.4|8168.4|8178.4|8163.4|0
1689308700000|2023-07-14 04:25:00|8183.9|8168.9|8184.4|8169.4|8185.9|8170.9|8183.9|8168.9|2
1689309000000|2023-07-14 04:30:00|8184.8|8169.8|8184.4|8169.4|8187.4|8172.4|8184.3|8169.3|2
1689309300000|2023-07-14 04:35:00|8184.9|8169.9|8187.4|8172.4|8188.4|8173.4|8184.4|8169.4|1
1689309600000|2023-07-14 04:40:00|8186.9|8171.9|8188.9|8173.9|8188.9|8173.9|8186.9|8171.9|1
1689310200000|2023-07-14 04:50:00|8188.6|8173.6|8187.9|8172.9|8188.6|8173.6|8186.4|8171.4|1
1689310500000|2023-07-14 04:55:00|8188.4|8173.4|8188.4|8173.4|8188.9|8173.9|8187.9|8172.9|1
1689310800000|2023-07-14 05:00:00|8188.9|8173.9|8187.9|8172.9|8188.9|8173.9|8187.4|8172.4|1
1689311100000|2023-07-14 05:05:00|8186.9|8171.9|8184.4|8169.4|8186.9|8171.9|8184.4|8169.4|1
1689311400000|2023-07-14 05:10:00|8187|8172|8185.4|8170.4|8187.4|8172.4|8185.4|8170.4|0
1689311700000|2023-07-14 05:15:00|8185.9|8170.9|8184.4|8169.4|8186.4|8171.4|8184.4|8169.4|0
1689312000000|2023-07-14 05:20:00|8182.9|8167.9|8183.4|8168.4|8183.4|8168.4|8182.9|8167.9|0
1689312300000|2023-07-14 05:25:00|8191.4|8176.4|8195.4|8180.4|8195.4|8180.4|8191.4|8176.4|24
1689312600000|2023-07-14 05:30:00|8194.7|8179.7|8192.4|8177.4|8195.4|8180.4|8192.4|8177.4|4
1689312900000|2023-07-14 05:35:00|8191|8176|8192.4|8177.4|8197.4|8182.4|8187.4|8172.4|9
1689313200000|2023-07-14 05:40:00|8191.9|8176.9|8193.8|8178.8|8194.4|8179.4|8186.9|8171.9|5
1689313500000|2023-07-14 05:45:00|8194.3|8179.3|8204.7|8189.7|8205.3|8190.3|8192.9|8177.9|99
1689313800000|2023-07-14 05:50:00|8204.8|8189.8|8202|8187|8204.8|8189.8|8200.6|8185.6|5
1689314100000|2023-07-14 05:55:00|8202.4|8187.4|8205.2|8190.2|8205.8|8190.8|8202.4|8187.4|6
1689314400000|2023-07-14 06:00:00|8205.7|8190.7|8203.1|8188.1|8205.7|8190.7|8203.1|8188.1|1
1689314700000|2023-07-14 06:05:00|8202.6|8187.6|8205.1|8190.1|8205.2|8190.2|8201.1|8186.1|7
1689315000000|2023-07-14 06:10:00|8205.6|8190.6|8204.1|8189.1|8206.1|8191.1|8203.6|8188.6|28
1689315300000|2023-07-14 06:15:00|8203.3|8188.3|8203.9|8188.9|8205|8190|8202.5|8187.5|5
1689315600000|2023-07-14 06:20:00|8203.4|8188.4|8198.5|8183.5|8205.4|8190.4|8198|8183|4
1689315900000|2023-07-14 06:25:00|8198.1|8183.1|8195.1|8180.1|8199.4|8184.4|8195.1|8180.1|0
1689316200000|2023-07-14 06:30:00|8194.6|8179.6|8188.9|8173.9|8194.6|8179.6|8187.9|8172.9|0
1689316500000|2023-07-14 06:35:00|8187.9|8172.9|8184.4|8169.4|8189.4|8174.4|8182|8167|4
1689316800000|2023-07-14 06:40:00|8183.9|8168.9|8184.6|8169.6|8185|8170|8179.1|8164.1|11
1689317100000|2023-07-14 06:45:00|8184.5|8169.5|8178.5|8163.5|8184.5|8169.5|8178.5|8163.5|3
1689317400000|2023-07-14 06:50:00|8179.4|8164.4|8176.6|8161.6|8185.1|8170.1|8176.6|8161.6|8
1689317700000|2023-07-14 06:55:00|8177|8162|8173.7|8158.7|8179|8164|8173.5|8158.5|1
1689318000000|2023-07-14 07:00:00|8173.5|8158.5|8178|8163|8178.1|8163.1|8171|8156|9
1689318300000|2023-07-14 07:05:00|8184.5|8169.5|8184.4|8169.4|8186.9|8171.9|8184.4|8169.4|8
1689318600000|2023-07-14 07:10:00|8184.9|8169.9|8186.3|8171.3|8186.7|8171.7|8183.4|8168.4|0
1689318900000|2023-07-14 07:15:00|8185|8170|8181.5|8166.5|8186|8171|8181.5|8166.5|2
1689319200000|2023-07-14 07:20:00|8179.5|8164.5|8175.3|8160.3|8179.5|8164.5|8173.5|8158.5|10
1689319500000|2023-07-14 07:25:00|8175.5|8160.5|8173|8158|8175.5|8160.5|8173|8158|0
1689319800000|2023-07-14 07:30:00|8171.5|8156.5|8174.5|8159.5|8176.5|8161.5|8171.5|8156.5|28
1689320100000|2023-07-14 07:35:00|8174|8159|8171|8156|8174.4|8159.4|8167.6|8152.6|6
1689320400000|2023-07-14 07:40:00|8171.5|8156.5|8173.5|8158.5|8175|8160|8171.5|8156.5|3
1689320700000|2023-07-14 07:45:00|8173.1|8158.1|8178.9|8163.9|8180.4|8165.4|8172.5|8157.5|6
1689321000000|2023-07-14 07:50:00|8179.4|8164.4|8190.5|8175.5|8190.5|8175.5|8179.4|8164.4|23
1689321300000|2023-07-14 07:55:00|8190.3|8175.3|8187|8172|8190.3|8175.3|8185.4|8170.4|12
1689321600000|2023-07-14 08:00:00|8186.6|8171.6|8195.4|8180.4|8196.5|8181.5|8186|8171|7
1689321900000|2023-07-14 08:05:00|8196|8181|8199.5|8184.5|8199.5|8184.5|8194.4|8179.4|7
1689322200000|2023-07-14 08:10:00|8199|8184|8199|8184|8201.5|8186.5|8198.5|8183.5|17
1689322500000|2023-07-14 08:15:00|8201|8186|8210.9|8195.9|8217.8|8202.8|8201|8186|148
1689322800000|2023-07-14 08:20:00|8210.5|8195.5|8208.4|8193.4|8210.9|8195.9|8206.5|8191.5|17
1689323100000|2023-07-14 08:25:00|8208|8193|8210|8195|8214.9|8199.9|8208|8193|31
1689323400000|2023-07-14 08:30:00|8209.5|8194.5|8210.1|8195.1|8211.6|8196.6|8209.5|8194.5|4
1689323700000|2023-07-14 08:35:00|8210.5|8195.5|8211.2|8196.2|8211.6|8196.6|8206.1|8191.1|6
1689324000000|2023-07-14 08:40:00|8210.7|8195.7|8214.1|8199.1|8215.1|8200.1|8210.7|8195.7|11
1689324300000|2023-07-14 08:45:00|8215.1|8200.1|8211|8196|8217.2|8202.2|8210.9|8195.9|15
1689324600000|2023-07-14 08:50:00|8210.6|8195.6|8211.9|8196.9|8215.8|8200.8|8209.9|8194.9|15
1689324900000|2023-07-14 08:55:00|8212.4|8197.4|8209.9|8194.9|8213.4|8198.4|8208.9|8193.9|5
1689325200000|2023-07-14 09:00:00|8210.4|8195.4|8211.9|8196.9|8212.4|8197.4|8207.1|8192.1|19
1689325500000|2023-07-14 09:05:00|8211.4|8196.4|8214.9|8199.9|8214.9|8199.9|8209.4|8194.4|8
1689325800000|2023-07-14 09:10:00|8214.4|8199.4|8214.5|8199.5|8215|8200|8212.5|8197.5|5
1689326100000|2023-07-14 09:15:00|8214.9|8199.9|8216.8|8201.8|8218.2|8203.2|8214.1|8199.1|30
1689326400000|2023-07-14 09:20:00|8216.4|8201.4|8218.5|8203.5|8220.5|8205.5|8213.8|8198.8|33
1689326700000|2023-07-14 09:25:00|8218.1|8203.1|8212.7|8197.7|8218.1|8203.1|8212.3|8197.3|3
1689327000000|2023-07-14 09:30:00|8212.3|8197.3|8209.4|8194.4|8213.6|8198.6|8209.4|8194.4|7
1689327300000|2023-07-14 09:35:00|8209.9|8194.9|8217.1|8202.1|8217.6|8202.6|8209.4|8194.4|21
1689327600000|2023-07-14 09:40:00|8216.7|8201.7|8217.6|8202.6|8218.6|8203.6|8215.6|8200.6|4
1689327900000|2023-07-14 09:45:00|8217.8|8202.8|8220.6|8205.6|8225.1|8210.1|8217.8|8202.8|70
1689328200000|2023-07-14 09:50:00|8221.6|8206.6|8216.1|8201.1|8222.1|8207.1|8213.3|8198.3|2
1689328500000|2023-07-14 09:55:00|8218.1|8203.1|8223.1|8208.1|8224.1|8209.1|8218.1|8203.1|11
1689328800000|2023-07-14 10:00:00|8223.6|8208.6|8225.1|8210.1|8225.5|8210.5|8223.1|8208.1|14
1689329100000|2023-07-14 10:05:00|8225.5|8210.5|8223.1|8208.1|8225.5|8210.5|8223.1|8208.1|10
1689329400000|2023-07-14 10:10:00|8222.6|8207.6|8220.4|8205.4|8222.6|8207.6|8215.8|8200.8|145
1689329700000|2023-07-14 10:15:00|8221.3|8206.3|8221.7|8206.7|8222.3|8207.3|8219.8|8204.8|5
1689330000000|2023-07-14 10:20:00|8221.8|8206.8|8223.1|8208.1|8223.2|8208.2|8219.7|8204.7|8
1689330300000|2023-07-14 10:25:00|8222.7|8207.7|8224.6|8209.6|8225.6|8210.6|8222.7|8207.7|9
1689330600000|2023-07-14 10:30:00|8225.1|8210.1|8234.9|8219.9|8244.7|8229.7|8224.1|8209.1|98
1689330900000|2023-07-14 10:35:00|8234.5|8219.5|8235.8|8220.8|8237.8|8222.8|8230.4|8215.4|10
1689331200000|2023-07-14 10:40:00|8235.4|8220.4|8232.4|8217.4|8238.2|8223.2|8231.4|8216.4|20
1689331500000|2023-07-14 10:45:00|8231.9|8216.9|8232.9|8217.9|8233.9|8218.9|8229.4|8214.4|4
1689331800000|2023-07-14 10:50:00|8233.9|8218.9|8243.7|8228.7|8243.7|8228.7|8232.4|8217.4|10
1689332100000|2023-07-14 10:55:00|8243.3|8228.3|8241.4|8226.4|8244.7|8229.7|8241.4|8226.4|6
1689332400000|2023-07-14 11:00:00|8242.3|8227.3|8245.6|8230.6|8245.6|8230.6|8242.3|8227.3|31
1689332700000|2023-07-14 11:05:00|8245.5|8230.5|8250.5|8235.5|8252.5|8237.5|8245.5|8230.5|103
1689333000000|2023-07-14 11:10:00|8250|8235|8252.4|8237.4|8252.6|8237.6|8249.9|8234.9|28
1689333300000|2023-07-14 11:15:00|8252|8237|8252.2|8237.2|8252.6|8237.6|8250.1|8235.1|28
1689333600000|2023-07-14 11:20:00|8252.6|8237.6|8253.2|8238.2|8253.6|8238.6|8250.8|8235.8|11
1689333900000|2023-07-14 11:25:00|8253.1|8238.1|8253.1|8238.1|8254.6|8239.6|8252.1|8237.1|9
1689334200000|2023-07-14 11:30:00|8252.7|8237.7|8252.6|8237.6|8253.1|8238.1|8250.6|8235.6|8
1689334500000|2023-07-14 11:35:00|8251.5|8236.5|8262|8247|8267.9|8252.9|8250.6|8235.6|144
1689334800000|2023-07-14 11:40:00|8262.1|8247.1|8255|8240|8264.5|8249.5|8252.2|8237.2|51
1689335100000|2023-07-14 11:45:00|8255.4|8240.4|8261.4|8246.4|8266.7|8251.7|8255.4|8240.4|37
1689335400000|2023-07-14 11:50:00|8261.9|8246.9|8262.4|8247.4|8268.2|8253.2|8260|8245|22
1689335700000|2023-07-14 11:55:00|8263.4|8248.4|8260.4|8245.4|8265.4|8250.4|8253.4|8238.4|48
1689336000000|2023-07-14 12:00:00|8260.3|8245.3|8259.8|8244.8|8266.7|8251.7|8256.8|8241.8|67
1689336300000|2023-07-14 12:05:00|8260.3|8245.3|8258.6|8243.6|8263.3|8248.3|8253.7|8238.7|69
1689336600000|2023-07-14 12:10:00|8258.7|8243.7|8257.1|8242.1|8261.7|8246.7|8253.3|8238.3|47
1689336900000|2023-07-14 12:15:00|8256.7|8241.7|8260.4|8245.4|8265.9|8250.9|8256.2|8241.2|91
1689337200000|2023-07-14 12:20:00|8259.9|8244.9|8260.4|8245.4|8262.5|8247.5|8258|8243|66
1689337500000|2023-07-14 12:25:00|8260.9|8245.9|8255.1|8240.1|8265.1|8250.1|8250|8235|90
1689337800000|2023-07-14 12:30:00|8255|8240|8240|8225|8255|8240|8239.6|8224.6|73
1689338100000|2023-07-14 12:35:00|8240.5|8225.5|8234.3|8219.3|8247.6|8232.6|8234.3|8219.3|122
1689338400000|2023-07-14 12:40:00|8234.8|8219.8|8216.1|8201.1|8235.9|8220.9|8214.6|8199.6|73
1689338700000|2023-07-14 12:45:00|8216.6|8201.6|8219.9|8204.9|8224.4|8209.4|8215.1|8200.1|72
1689339000000|2023-07-14 12:50:00|8220.2|8205.2|8219.8|8204.8|8223.6|8208.6|8212.9|8197.9|58
1689339300000|2023-07-14 12:55:00|8219.7|8204.7|8224|8209|8227.1|8212.1|8211.2|8196.2|101
1689339600000|2023-07-14 13:00:00|8223.5|8208.5|8216.1|8201.1|8228.5|8213.5|8209.1|8194.1|89
1689339900000|2023-07-14 13:05:00|8214.6|8199.6|8214.6|8199.6|8217.1|8202.1|8209.6|8194.6|54
1689340200000|2023-07-14 13:10:00|8214.2|8199.2|8217.1|8202.1|8221.1|8206.1|8214.1|8199.1|27
1689340500000|2023-07-14 13:15:00|8218.1|8203.1|8215.6|8200.6|8221.6|8206.6|8210.6|8195.6|79
1689340800000|2023-07-14 13:20:00|8217.1|8202.1|8211.8|8196.8|8222.8|8207.8|8208.9|8193.9|59
1689341100000|2023-07-14 13:25:00|8214.6|8199.6|8217|8202|8220.3|8205.3|8208.3|8193.3|157
1689341400000|2023-07-14 13:30:00|8217.1|8202.1|8212.4|8197.4|8226.9|8211.9|8211.3|8196.3|116
1689341700000|2023-07-14 13:35:00|8213.2|8198.2|8213.9|8198.9|8222.1|8207.1|8211.5|8196.5|61
1689342000000|2023-07-14 13:40:00|8214|8199|8229.2|8214.2|8229.8|8214.8|8208.6|8193.6|107
1689342300000|2023-07-14 13:45:00|8229.3|8214.3|8237.2|8222.2|8240.1|8225.1|8222|8207|204
1689342600000|2023-07-14 13:50:00|8237.7|8222.7|8226.4|8211.4|8240.9|8225.9|8224.9|8209.9|109
1689342900000|2023-07-14 13:55:00|8227.3|8212.3|8224.3|8209.3|8231.4|8216.4|8219.4|8204.4|57
1689343200000|2023-07-14 14:00:00|8220.4|8205.4|8207.4|8192.4|8220.4|8205.4|8199.9|8184.9|150
1689343500000|2023-07-14 14:05:00|8206.9|8191.9|8208.9|8193.9|8210.9|8195.9|8199.4|8184.4|122
1689343800000|2023-07-14 14:10:00|8209.8|8194.8|8212.9|8197.9|8213|8198|8199.1|8184.1|97
1689344100000|2023-07-14 14:15:00|8213|8198|8205|8190|8214|8199|8197.4|8182.4|147
1689344400000|2023-07-14 14:20:00|8204.9|8189.9|8204.9|8189.9|8211.9|8196.9|8203.1|8188.1|81
1689344700000|2023-07-14 14:25:00|8205.4|8190.4|8202.1|8187.1|8213.4|8198.4|8200.4|8185.4|89
1689345000000|2023-07-14 14:30:00|8199.1|8184.1|8180.9|8165.9|8210.6|8195.6|8179.9|8164.9|297
1689345300000|2023-07-14 14:35:00|8170.6|8155.6|8147|8132|8173.4|8158.4|8125|8110|666
1689345600000|2023-07-14 14:40:00|8147.4|8132.4|8097.9|8082.9|8161.9|8146.9|8089.5|8074.5|515
1689345900000|2023-07-14 14:45:00|8099.2|8084.2|8087.9|8072.9|8108.4|8093.4|8087.9|8072.9|179
1689346200000|2023-07-14 14:50:00|8088.9|8073.9|8099.8|8084.8|8103.5|8088.5|8086.9|8071.9|186
1689346500000|2023-07-14 14:55:00|8100.3|8085.3|8115.5|8100.5|8131.7|8116.7|8100.3|8085.3|373
1689346800000|2023-07-14 15:00:00|8117.6|8102.6|8125.2|8110.2|8132.6|8117.6|8115.4|8100.4|106
1689347100000|2023-07-14 15:05:00|8125.6|8110.6|8133.6|8118.6|8138.2|8123.2|8125.5|8110.5|73
1689347400000|2023-07-14 15:10:00|8133.4|8118.4|8127.6|8112.6|8142.4|8127.4|8127.6|8112.6|73
1689347700000|2023-07-14 15:15:00|8130.1|8115.1|8141.9|8126.9|8148.4|8133.4|8130.1|8115.1|93
1689348000000|2023-07-14 15:20:00|8145.4|8130.4|8163.8|8148.8|8169.8|8154.8|8145.4|8130.4|76
1689348300000|2023-07-14 15:25:00|8163.4|8148.4|8175.2|8160.2|8175.2|8160.2|8160.4|8145.4|121
1689348600000|2023-07-14 15:30:00|8177.4|8162.4|8181.3|8166.3|8184.2|8169.2|8173.3|8158.3|96
1689348900000|2023-07-14 15:35:00|8181.6|8166.6|8168.6|8153.6|8183.3|8168.3|8165.9|8150.9|114
1689349200000|2023-07-14 15:40:00|8169.1|8154.1|8165.9|8150.9|8179.2|8164.2|8164.9|8149.9|106
1689349500000|2023-07-14 15:45:00|8165.6|8150.6|8163.6|8148.6|8167.4|8152.4|8159.5|8144.5|30
1689349800000|2023-07-14 15:50:00|8163.3|8148.3|8162.5|8147.5|8170.8|8155.8|8159.9|8144.9|74
1689350100000|2023-07-14 15:55:00|8163|8148|8155|8140|8167|8152|8155|8140|54
1689350400000|2023-07-14 16:00:00|8155.9|8140.9|8147.5|8132.5|8156.8|8141.8|8147.5|8132.5|84
1689350700000|2023-07-14 16:05:00|8147.1|8132.1|8143.7|8128.7|8154.1|8139.1|8140.7|8125.7|131
1689351000000|2023-07-14 16:10:00|8144.2|8129.2|8144.9|8129.9|8146.4|8131.4|8141.9|8126.9|78
1689351300000|2023-07-14 16:15:00|8145.3|8130.3|8137.5|8122.5|8145.8|8130.8|8131.6|8116.6|245
1689351600000|2023-07-14 16:20:00|8137.4|8122.4|8156.9|8141.9|8164.4|8149.4|8135.6|8120.6|129
1689351900000|2023-07-14 16:25:00|8157.9|8142.9|8148.6|8133.6|8159.6|8144.6|8148.6|8133.6|58
1689352200000|2023-07-14 16:30:00|8149.1|8134.1|8155.1|8140.1|8159.6|8144.6|8145.7|8130.7|25
1689352500000|2023-07-14 16:35:00|8155.6|8140.6|8156.1|8141.1|8164.6|8149.6|8154.6|8139.6|42
1689352800000|2023-07-14 16:40:00|8156.6|8141.6|8155.9|8140.9|8164.9|8149.9|8153.6|8138.6|64
1689353100000|2023-07-14 16:45:00|8154.9|8139.9|8155|8140|8155|8140|8148.9|8133.9|44
1689353400000|2023-07-14 16:50:00|8156|8141|8157.3|8142.3|8163.9|8148.9|8148.3|8133.3|66
1689353700000|2023-07-14 16:55:00|8157.8|8142.8|8157.7|8142.7|8158.7|8143.7|8150.9|8135.9|35
1689354000000|2023-07-14 17:00:00|8156.4|8141.4|8153.8|8138.8|8160.4|8145.4|8149.9|8134.9|62
1689354300000|2023-07-14 17:05:00|8153.6|8138.6|8156|8141|8156.4|8141.4|8145|8130|67
1689354600000|2023-07-14 17:10:00|8157.4|8142.4|8154.9|8139.9|8161.9|8146.9|8152.5|8137.5|37
1689354900000|2023-07-14 17:15:00|8155|8140|8154.2|8139.2|8167.2|8152.2|8153.4|8138.4|57
1689355200000|2023-07-14 17:20:00|8154.7|8139.7|8147.2|8132.2|8156.5|8141.5|8147.2|8132.2|55
1689355500000|2023-07-14 17:25:00|8147.1|8132.1|8153.7|8138.7|8157.2|8142.2|8147.1|8132.1|42
1689355800000|2023-07-14 17:30:00|8154.2|8139.2|8150.1|8135.1|8155.2|8140.2|8147.4|8132.4|62
1689356100000|2023-07-14 17:35:00|8150.5|8135.5|8155.8|8140.8|8157.8|8142.8|8144|8129|66
1689356400000|2023-07-14 17:40:00|8155.9|8140.9|8156.2|8141.2|8162.8|8147.8|8151.7|8136.7|62
1689356700000|2023-07-14 17:45:00|8156.6|8141.6|8146.2|8131.2|8156.7|8141.7|8143.7|8128.7|76
1689357000000|2023-07-14 17:50:00|8146.7|8131.7|8128.2|8113.2|8146.7|8131.7|8127.2|8112.2|89
1689357300000|2023-07-14 17:55:00|8129|8114|8135.2|8120.2|8139.7|8124.7|8128.6|8113.6|79
1689357600000|2023-07-14 18:00:00|8134|8119|8133.7|8118.7|8135.2|8120.2|8127.7|8112.7|114
1689357900000|2023-07-14 18:05:00|8132.2|8117.2|8137.2|8122.2|8137.2|8122.2|8125.8|8110.8|93
1689358200000|2023-07-14 18:10:00|8137.6|8122.6|8138.3|8123.3|8139|8124|8128|8113|734
1689358500000|2023-07-14 18:15:00|8138.8|8123.8|8139.3|8124.3|8143.7|8128.7|8136.2|8121.2|177
1689555600000|2023-07-17 01:00:00|8135.6|8120.6|8153.8|8138.8|8158.8|8143.8|8132.4|8117.4|103
1689555900000|2023-07-17 01:05:00|8154.3|8139.3|8134.3|8119.3|8156.2|8141.2|8112.4|8097.4|60
1689556200000|2023-07-17 01:10:00|8136.8|8121.8|8137.3|8122.3|8137.3|8122.3|8136.8|8121.8|5
1689556500000|2023-07-17 01:15:00|8137.2|8122.2|8136.8|8121.8|8137.2|8122.2|8136.8|8121.8|5
1689556800000|2023-07-17 01:20:00|8138.1|8123.1|8148.7|8123.7|8148.7|8125.3|8138.1|8123.1|6
1689557100000|2023-07-17 01:25:00|8142.8|8127.8|8162.2|8147.2|8162.2|8147.2|8139.3|8124.3|15
1689557400000|2023-07-17 01:30:00|8161.2|8146.2|8151.7|8136.7|8161.2|8146.2|8148.7|8133.7|0
1689557700000|2023-07-17 01:35:00|8151.3|8136.3|8144.2|8129.2|8151.3|8136.3|8144.2|8129.2|8
1689558000000|2023-07-17 01:40:00|8143.7|8128.7|8141.2|8126.2|8143.7|8128.7|8138.2|8123.2|2
1689558300000|2023-07-17 01:45:00|8141.5|8126.5|8154.7|8139.7|8162.2|8147.2|8141.5|8126.5|26
1689558600000|2023-07-17 01:50:00|8153.7|8138.7|8161.3|8146.3|8161.8|8146.8|8153.2|8138.2|3
1689558900000|2023-07-17 01:55:00|8164.7|8149.7|8176.6|8161.6|8179.1|8164.1|8156.3|8141.3|31
1689559200000|2023-07-17 02:00:00|8175.8|8160.8|8178.3|8163.3|8184.6|8169.6|8174.8|8159.8|24
1689559500000|2023-07-17 02:05:00|8179.3|8164.3|8192.1|8177.1|8197.9|8182.9|8179.3|8164.3|58
1689559800000|2023-07-17 02:10:00|8191.1|8176.1|8177.6|8162.6|8191.1|8176.1|8177.6|8162.6|8
1689560100000|2023-07-17 02:15:00|8176.7|8161.7|8170.6|8155.6|8176.7|8161.7|8168.2|8153.2|6
1689560400000|2023-07-17 02:20:00|8174.1|8159.1|8160.8|8145.8|8174.1|8159.1|8160.8|8145.8|10
1689560700000|2023-07-17 02:25:00|8161.3|8146.3|8161.3|8146.3|8161.3|8146.3|8161.3|8146.3|0
1689561000000|2023-07-17 02:30:00|8160.3|8145.3|8157.3|8142.3|8160.3|8145.3|8153.8|8138.8|5
1689561300000|2023-07-17 02:35:00|8156.3|8141.3|8155.8|8140.8|8156.3|8141.3|8155.3|8140.3|0
1689561600000|2023-07-17 02:40:00|8155.5|8140.5|8155.5|8140.5|8155.5|8140.5|8155.4|8140.4|0
1689561900000|2023-07-17 02:45:00|8156.5|8141.5|8165.5|8150.5|8165.5|8150.5|8156.5|8141.5|2
1689562200000|2023-07-17 02:50:00|8166.8|8151.8|8163|8148|8167|8152|8159.5|8144.5|23
1689562500000|2023-07-17 02:55:00|8165|8150|8163|8148|8165|8150|8161.5|8146.5|3
1689562800000|2023-07-17 03:00:00|8163.4|8148.4|8164|8149|8164.5|8149.5|8163|8148|1
1689563100000|2023-07-17 03:05:00|8164.4|8149.4|8164|8149|8164.5|8149.5|8164|8149|0
1689563400000|2023-07-17 03:10:00|8163.6|8148.6|8158.5|8143.5|8163.6|8148.6|8157.5|8142.5|6
1689563700000|2023-07-17 03:15:00|8158.4|8143.4|8155|8140|8158.4|8143.4|8153.5|8138.5|2
1689564300000|2023-07-17 03:25:00|8156.4|8141.4|8156.9|8141.9|8157.9|8142.9|8155.9|8140.9|1
1689564600000|2023-07-17 03:30:00|8157.4|8142.4|8155.5|8140.5|8157.5|8142.5|8155.3|8140.3|4
1689564900000|2023-07-17 03:35:00|8155|8140|8156|8141|8156|8141|8152|8137|12
1689565200000|2023-07-17 03:40:00|8155.6|8140.6|8155.5|8140.5|8156|8141|8155.5|8140.5|0
1689565500000|2023-07-17 03:45:00|8156|8141|8155.4|8140.4|8156|8141|8155.4|8140.4|3
1689565800000|2023-07-17 03:50:00|8155.9|8140.9|8155.9|8140.9|8155.9|8140.9|8155.9|8140.9|0
1689567000000|2023-07-17 04:10:00|8155.4|8140.4|8155.9|8140.9|8155.9|8140.9|8155.4|8140.4|0
1689567600000|2023-07-17 04:20:00|8158.9|8143.9|8157.4|8142.4|8159.4|8144.4|8157.4|8142.4|4
1689567900000|2023-07-17 04:25:00|8156.9|8141.9|8155.4|8140.4|8156.9|8141.9|8154.9|8139.9|5
1689568200000|2023-07-17 04:30:00|8156.4|8141.4|8156.4|8141.4|8156.4|8141.4|8155.9|8140.9|1
1689568800000|2023-07-17 04:40:00|8156|8141|8155.9|8140.9|8156.4|8141.4|8155.9|8140.9|0
1689569100000|2023-07-17 04:45:00|8156|8141|8156.4|8141.4|8156.4|8141.4|8156|8141|1
1689569400000|2023-07-17 04:50:00|8154.4|8139.4|8156.9|8141.9|8157.4|8142.4|8154.4|8139.4|6
1689569700000|2023-07-17 04:55:00|8159.8|8144.8|8157.9|8142.9|8159.8|8144.8|8157.9|8142.9|8
1689570000000|2023-07-17 05:00:00|8159.8|8144.8|8159.8|8144.8|8159.8|8144.8|8158.4|8143.4|6
1689570300000|2023-07-17 05:05:00|8160.6|8145.6|8157.9|8142.9|8160.8|8145.8|8157.4|8142.4|6
1689570600000|2023-07-17 05:10:00|8157.5|8142.5|8152.4|8137.4|8157.5|8142.5|8149.9|8134.9|3
1689570900000|2023-07-17 05:15:00|8151.6|8136.6|8151|8136|8151.6|8136.6|8151|8136|0
1689571200000|2023-07-17 05:20:00|8150.5|8135.5|8150.5|8135.5|8150.5|8135.5|8150.5|8135.5|0
1689571800000|2023-07-17 05:30:00|8151.5|8136.5|8153.5|8138.5|8156.5|8141.5|8151.4|8136.4|2
1689572100000|2023-07-17 05:35:00|8152.5|8137.5|8154.5|8139.5|8158|8143|8152.5|8137.5|0
1689572400000|2023-07-17 05:40:00|8155|8140|8159.4|8144.4|8160.8|8145.8|8155|8140|5
1689572700000|2023-07-17 05:45:00|8156.4|8141.4|8163.4|8148.4|8163.9|8148.9|8156.4|8141.4|17
1689573000000|2023-07-17 05:50:00|8162|8147|8160.9|8145.9|8163|8148|8160.9|8145.9|0
1689573300000|2023-07-17 05:55:00|8161.3|8146.3|8160|8145|8161.5|8146.5|8159.4|8144.4|0
1689573600000|2023-07-17 06:00:00|8159.5|8144.5|8165.4|8150.4|8167|8152|8159.4|8144.4|11
1689573900000|2023-07-17 06:05:00|8167.4|8152.4|8168.5|8153.5|8168.5|8153.5|8165.4|8150.4|19
1689574200000|2023-07-17 06:10:00|8168.4|8153.4|8161.4|8146.4|8170.4|8155.4|8161.4|8146.4|24
1689574500000|2023-07-17 06:15:00|8160.6|8145.6|8154|8139|8160.6|8145.6|8153.4|8138.4|11
1689574800000|2023-07-17 06:20:00|8153.6|8138.6|8147.9|8132.9|8154|8139|8147|8132|0
1689575100000|2023-07-17 06:25:00|8149.9|8134.9|8154.4|8139.4|8154.4|8139.4|8149.9|8134.9|2
1689575400000|2023-07-17 06:30:00|8153.9|8138.9|8152.4|8137.4|8153.9|8138.9|8151.9|8136.9|0
1689575700000|2023-07-17 06:35:00|8152.9|8137.9|8153.9|8138.9|8154.4|8139.4|8151.9|8136.9|2
1689576000000|2023-07-17 06:40:00|8154.4|8139.4|8155|8140|8155|8140|8153.9|8138.9|0
1689576300000|2023-07-17 06:45:00|8156.5|8141.5|8150.4|8135.4|8156.5|8141.5|8147.4|8132.4|12
1689576600000|2023-07-17 06:50:00|8149.9|8134.9|8150.9|8135.9|8155|8140|8149.9|8134.9|1
1689576900000|2023-07-17 06:55:00|8151|8136|8149|8134|8157|8142|8148.4|8133.4|41
1689577200000|2023-07-17 07:00:00|8148.9|8133.9|8155.6|8140.6|8155.6|8140.6|8143.9|8128.9|81
1689577500000|2023-07-17 07:05:00|8155.4|8140.4|8160.4|8145.4|8161.9|8146.9|8154.4|8139.4|1
1689577800000|2023-07-17 07:10:00|8161.7|8146.7|8158.9|8143.9|8162.9|8147.9|8157.9|8142.9|4
1689578100000|2023-07-17 07:15:00|8158.5|8143.5|8160|8145|8162.9|8147.9|8157.4|8142.4|5
1689578400000|2023-07-17 07:20:00|8159.5|8144.5|8160|8145|8160.4|8145.4|8158.5|8143.5|5
1689578700000|2023-07-17 07:25:00|8159.5|8144.5|8156.5|8141.5|8160|8145|8155.1|8140.1|3
1689579000000|2023-07-17 07:30:00|8157|8142|8180.2|8165.2|8181.2|8166.2|8156.5|8141.5|86
1689579300000|2023-07-17 07:35:00|8180.6|8165.6|8178.8|8163.8|8185.2|8170.2|8178.2|8163.2|4
1689579600000|2023-07-17 07:40:00|8178.3|8163.3|8173.3|8158.3|8178.8|8163.8|8171.8|8156.8|1
1689579900000|2023-07-17 07:45:00|8173.5|8158.5|8174.3|8159.3|8174.8|8159.8|8173.3|8158.3|3
1689580200000|2023-07-17 07:50:00|8173.4|8158.4|8181.3|8166.3|8181.3|8166.3|8173.3|8158.3|8
1689580500000|2023-07-17 07:55:00|8180.8|8165.8|8168.8|8153.8|8181.3|8166.3|8168.8|8153.8|2
1689580800000|2023-07-17 08:00:00|8169.6|8154.6|8166.3|8151.3|8170.8|8155.8|8165.4|8150.4|12
1689581100000|2023-07-17 08:05:00|8165.9|8150.9|8154|8139|8165.9|8150.9|8152.9|8137.9|25
1689581400000|2023-07-17 08:10:00|8153.8|8138.8|8155.4|8140.4|8155.4|8140.4|8145.5|8130.5|11
1689581700000|2023-07-17 08:15:00|8150.4|8135.4|8147.9|8132.9|8155.4|8140.4|8146.5|8131.5|15
1689582000000|2023-07-17 08:20:00|8150.9|8135.9|8146.4|8131.4|8150.9|8135.9|8142.9|8127.9|11
1689582300000|2023-07-17 08:25:00|8148|8133|8149.8|8134.8|8149.8|8134.8|8144.5|8129.5|3
1689582600000|2023-07-17 08:30:00|8149.4|8134.4|8146.4|8131.4|8149.4|8134.4|8144.9|8129.9|4
1689582900000|2023-07-17 08:35:00|8145.9|8130.9|8144.9|8129.9|8149.9|8134.9|8144.4|8129.4|8
1689583200000|2023-07-17 08:40:00|8144.4|8129.4|8144.9|8129.9|8146.4|8131.4|8144.4|8129.4|4
1689583500000|2023-07-17 08:45:00|8144.4|8129.4|8145.9|8130.9|8148.4|8133.4|8142.4|8127.4|3
1689583800000|2023-07-17 08:50:00|8146.4|8131.4|8146|8131|8148|8133|8145.9|8130.9|5
1689584100000|2023-07-17 08:55:00|8145.5|8130.5|8147|8132|8152.5|8137.5|8144|8129|7
1689584400000|2023-07-17 09:00:00|8146|8131|8162.5|8147.5|8162.5|8147.5|8146|8131|6
1689584700000|2023-07-17 09:05:00|8162|8147|8172.5|8157.5|8173|8158|8162|8147|8
1689585000000|2023-07-17 09:10:00|8169.5|8154.5|8165|8150|8171|8156|8165|8150|4
1689585300000|2023-07-17 09:15:00|8165.5|8150.5|8163.4|8148.4|8168.5|8153.5|8163.4|8148.4|2
1689585600000|2023-07-17 09:20:00|8163.8|8148.8|8164|8149|8167.5|8152.5|8159|8144|3
1689585900000|2023-07-17 09:25:00|8165.5|8150.5|8166.4|8151.4|8166.4|8151.4|8161|8146|5
1689586200000|2023-07-17 09:30:00|8166.9|8151.9|8154|8139|8167|8152|8147|8132|2
1689586500000|2023-07-17 09:35:00|8155.2|8140.2|8155|8140|8160|8145|8154.7|8139.7|5
1689586800000|2023-07-17 09:40:00|8154.5|8139.5|8155.5|8140.5|8158.5|8143.5|8154.5|8139.5|1
1689587100000|2023-07-17 09:45:00|8156.6|8141.6|8146.1|8131.1|8158|8143|8146.1|8131.1|6
1689587400000|2023-07-17 09:50:00|8146.8|8131.8|8154.6|8139.6|8154.6|8139.6|8138.1|8123.1|17
1689587700000|2023-07-17 09:55:00|8154.1|8139.1|8152.6|8137.6|8158.1|8143.1|8152.6|8137.6|17
1689588000000|2023-07-17 10:00:00|8152.2|8137.2|8150|8135|8153.1|8138.1|8148.6|8133.6|5
1689588300000|2023-07-17 10:05:00|8148.5|8133.5|8151|8136|8155|8140|8147|8132|8
1689588600000|2023-07-17 10:10:00|8150.5|8135.5|8146.5|8131.5|8150.5|8135.5|8145|8130|1
1689588900000|2023-07-17 10:15:00|8147.3|8132.3|8146.5|8131.5|8148|8133|8145|8130|5
1689589200000|2023-07-17 10:20:00|8144.5|8129.5|8147.6|8132.6|8148|8133|8144|8129|4
1689589500000|2023-07-17 10:25:00|8145.6|8130.6|8142.2|8127.2|8145.6|8130.6|8141.7|8126.7|3
1689589800000|2023-07-17 10:30:00|8141.8|8126.8|8145.5|8130.5|8146.4|8131.4|8141.7|8126.7|3
1689590100000|2023-07-17 10:35:00|8147.1|8132.1|8147.6|8132.6|8147.6|8132.6|8145.4|8130.4|4
1689590400000|2023-07-17 10:40:00|8147.1|8132.1|8143.5|8128.5|8147.6|8132.6|8143.5|8128.5|16
1689590700000|2023-07-17 10:45:00|8146.5|8131.5|8150.5|8135.5|8150.5|8135.5|8146|8131|14
1689591000000|2023-07-17 10:50:00|8152|8137|8146.6|8131.6|8157|8142|8146.6|8131.6|6
1689591300000|2023-07-17 10:55:00|8147.2|8132.2|8155.1|8140.1|8155.1|8140.1|8147.2|8132.2|9
1689591600000|2023-07-17 11:00:00|8155.6|8140.6|8157.5|8142.5|8158.1|8143.1|8153.5|8138.5|6
1689591900000|2023-07-17 11:05:00|8157.9|8142.9|8166|8151|8170|8155|8156|8141|11
1689592200000|2023-07-17 11:10:00|8165|8150|8164|8149|8167|8152|8162.5|8147.5|11
1689592500000|2023-07-17 11:15:00|8163.9|8148.9|8166.5|8151.5|8176.8|8161.8|8163.9|8148.9|26
1689592800000|2023-07-17 11:20:00|8166.9|8151.9|8181.8|8166.8|8184.2|8169.2|8166.9|8151.9|54
1689593100000|2023-07-17 11:25:00|8183.1|8168.1|8191.1|8176.1|8194.3|8179.3|8183.1|8168.1|59
1689593400000|2023-07-17 11:30:00|8190.6|8175.6|8200.6|8185.6|8201.2|8186.2|8189.1|8174.1|36
1689593700000|2023-07-17 11:35:00|8200.2|8185.2|8198.1|8183.1|8201.7|8186.7|8197.2|8182.2|32
1689594000000|2023-07-17 11:40:00|8198.2|8183.2|8198.1|8183.1|8203.2|8188.2|8197.7|8182.7|29
1689594300000|2023-07-17 11:45:00|8198.2|8183.2|8197.7|8182.7|8202.6|8187.6|8195.7|8180.7|44
1689594600000|2023-07-17 11:50:00|8197.6|8182.6|8181.7|8166.7|8197.6|8182.6|8181.7|8166.7|28
1689594900000|2023-07-17 11:55:00|8182.1|8167.1|8193.2|8178.2|8194.6|8179.6|8182.1|8167.1|22
1689595200000|2023-07-17 12:00:00|8191.7|8176.7|8174.3|8159.3|8191.7|8176.7|8174.3|8159.3|60
1689595500000|2023-07-17 12:05:00|8174.7|8159.7|8170.7|8155.7|8175.2|8160.2|8166.8|8151.8|24
1689595800000|2023-07-17 12:10:00|8169.7|8154.7|8174.7|8159.7|8175.6|8160.6|8167.2|8152.2|49
1689596100000|2023-07-17 12:15:00|8175.7|8160.7|8175.2|8160.2|8178.7|8163.7|8171.2|8156.2|41
1689596400000|2023-07-17 12:20:00|8175.6|8160.6|8174.6|8159.6|8183.7|8168.7|8173.6|8158.6|21
1689596700000|2023-07-17 12:25:00|8174.1|8159.1|8164.9|8149.9|8177.8|8162.8|8161.8|8146.8|79
1689597000000|2023-07-17 12:30:00|8164|8149|8176.9|8161.9|8177.9|8162.9|8160.9|8145.9|71
1689597300000|2023-07-17 12:35:00|8176|8161|8164.9|8149.9|8176.9|8161.9|8164.9|8149.9|17
1689597600000|2023-07-17 12:40:00|8160.9|8145.9|8165|8150|8167.9|8152.9|8160.9|8145.9|11
1689597900000|2023-07-17 12:45:00|8164.9|8149.9|8165.9|8150.9|8171.8|8156.8|8164.8|8149.8|26
1689598200000|2023-07-17 12:50:00|8164.9|8149.9|8159.4|8144.4|8164.9|8149.9|8155.9|8140.9|57
1689598500000|2023-07-17 12:55:00|8158.9|8143.9|8167.4|8152.4|8171.7|8156.7|8158.4|8143.4|12
1689598800000|2023-07-17 13:00:00|8167|8152|8164|8149|8174.5|8159.5|8164|8149|89
1689599100000|2023-07-17 13:05:00|8162.5|8147.5|8168.5|8153.5|8169.5|8154.5|8157.5|8142.5|95
1689599400000|2023-07-17 13:10:00|8169.3|8154.3|8158.9|8143.9|8169.8|8154.8|8158|8143|36
1689599700000|2023-07-17 13:15:00|8159|8144|8164.4|8149.4|8165.9|8150.9|8158|8143|15
1689600000000|2023-07-17 13:20:00|8165.4|8150.4|8176.7|8161.7|8176.7|8161.7|8165.4|8150.4|56
1689600300000|2023-07-17 13:25:00|8175.7|8160.7|8177.3|8162.3|8180.2|8165.2|8172|8157|55
1689600600000|2023-07-17 13:30:00|8177.2|8162.2|8166.5|8151.5|8184.7|8169.7|8163|8148|117
1689600900000|2023-07-17 13:35:00|8166.1|8151.1|8167.5|8152.5|8174.9|8159.9|8156|8141|121
1689601200000|2023-07-17 13:40:00|8166.5|8151.5|8167|8152|8170.9|8155.9|8162.5|8147.5|41
1689601500000|2023-07-17 13:45:00|8167.4|8152.4|8170.9|8155.9|8180|8165|8167.4|8152.4|99
1689601800000|2023-07-17 13:50:00|8171|8156|8173.8|8158.8|8186.7|8171.7|8164.1|8149.1|160
1689602100000|2023-07-17 13:55:00|8173.7|8158.7|8174.6|8159.6|8180.6|8165.6|8170.1|8155.1|111
1689602400000|2023-07-17 14:00:00|8174.1|8159.1|8174.2|8159.2|8178.1|8163.1|8169.1|8154.1|102
1689602700000|2023-07-17 14:05:00|8174.1|8159.1|8163.2|8148.2|8175.6|8160.6|8159.7|8144.7|53
1689603000000|2023-07-17 14:10:00|8162.7|8147.7|8167.9|8152.9|8170.1|8155.1|8157.5|8142.5|110
1689603300000|2023-07-17 14:15:00|8168.3|8153.3|8171.2|8156.2|8174.3|8159.3|8167.7|8152.7|110
1689603600000|2023-07-17 14:20:00|8171.7|8156.7|8163.2|8148.2|8173.7|8158.7|8162.7|8147.7|150
1689603900000|2023-07-17 14:25:00|8163.7|8148.7|8165.2|8150.2|8169.3|8154.3|8160.1|8145.1|128
1689604200000|2023-07-17 14:30:00|8164.2|8149.2|8184.1|8169.1|8188.5|8173.5|8156.2|8141.2|241
1689604500000|2023-07-17 14:35:00|8184.9|8169.9|8199.7|8184.7|8201.7|8186.7|8182.6|8167.6|123
1689604800000|2023-07-17 14:40:00|8199.8|8184.8|8237.1|8222.1|8247.9|8232.9|8199.8|8184.8|561
1689605100000|2023-07-17 14:45:00|8235.8|8220.8|8242.4|8227.4|8249|8234|8231.5|8216.5|221
1689605400000|2023-07-17 14:50:00|8242|8227|8253.7|8238.7|8259.6|8244.6|8232.1|8217.1|210
1689605700000|2023-07-17 14:55:00|8256.2|8241.2|8235|8220|8257.6|8242.6|8222.6|8207.6|312
1689606000000|2023-07-17 15:00:00|8233.5|8218.5|8240.6|8225.6|8251.4|8236.4|8233.5|8218.5|192
1689606300000|2023-07-17 15:05:00|8241|8226|8233.8|8218.8|8241.6|8226.6|8228.8|8213.8|132
1689606600000|2023-07-17 15:10:00|8233.3|8218.3|8237.7|8222.7|8242.7|8227.7|8232.3|8217.3|106
1689606900000|2023-07-17 15:15:00|8238.2|8223.2|8236.7|8221.7|8240.4|8225.4|8231.5|8216.5|92
1689607200000|2023-07-17 15:20:00|8238.7|8223.7|8250.2|8235.2|8250.7|8235.7|8235.6|8220.6|221
1689607500000|2023-07-17 15:25:00|8250.7|8235.7|8240.6|8225.6|8250.7|8235.7|8239.7|8224.7|130
1689607800000|2023-07-17 15:30:00|8240.7|8225.7|8245.6|8230.6|8250.8|8235.8|8238.8|8223.8|132
1689608100000|2023-07-17 15:35:00|8246|8231|8244.8|8229.8|8251.1|8236.1|8243.2|8228.2|93
1689608400000|2023-07-17 15:40:00|8245.3|8230.3|8242.5|8227.5|8248.3|8233.3|8242|8227|84
1689608700000|2023-07-17 15:45:00|8243.3|8228.3|8244.8|8229.8|8245.3|8230.3|8239.5|8224.5|95
1689609000000|2023-07-17 15:50:00|8245.3|8230.3|8246|8231|8253.7|8238.7|8245.3|8230.3|103
1689609300000|2023-07-17 15:55:00|8245.5|8230.5|8250.1|8235.1|8253.7|8238.7|8245.5|8230.5|51
1689609600000|2023-07-17 16:00:00|8250.6|8235.6|8252.5|8237.5|8254|8239|8247.7|8232.7|82
1689609900000|2023-07-17 16:05:00|8253|8238|8248.6|8233.6|8253|8238|8246.5|8231.5|77
1689610200000|2023-07-17 16:10:00|8248.1|8233.1|8244.6|8229.6|8250.1|8235.1|8243.4|8228.4|235
1689610500000|2023-07-17 16:15:00|8244.5|8229.5|8240.1|8225.1|8244.5|8229.5|8239.3|8224.3|121
1689610800000|2023-07-17 16:20:00|8243.6|8228.6|8230.9|8215.9|8243.6|8228.6|8230.9|8215.9|85
1689611100000|2023-07-17 16:25:00|8230.4|8215.4|8238|8223|8238|8223|8230.4|8215.4|31
1689611400000|2023-07-17 16:30:00|8237.5|8222.5|8236|8221|8238|8223|8232.1|8217.1|33
1689611700000|2023-07-17 16:35:00|8236.4|8221.4|8237.6|8222.6|8239.1|8224.1|8233|8218|68
1689612000000|2023-07-17 16:40:00|8238.1|8223.1|8244|8229|8246|8231|8238.1|8223.1|86
1689612300000|2023-07-17 16:45:00|8244.5|8229.5|8241.3|8226.3|8246|8231|8239.4|8224.4|62
1689612600000|2023-07-17 16:50:00|8239.4|8224.4|8236.9|8221.9|8240.8|8225.8|8235.5|8220.5|69
1689612900000|2023-07-17 16:55:00|8237.4|8222.4|8235.9|8220.9|8239.4|8224.4|8234.5|8219.5|66
1689613200000|2023-07-17 17:00:00|8236|8221|8242|8227|8242.5|8227.5|8232|8217|59
1689613500000|2023-07-17 17:05:00|8240.9|8225.9|8238.9|8223.9|8242.4|8227.4|8235.5|8220.5|39
1689613800000|2023-07-17 17:10:00|8239|8224|8240.4|8225.4|8241.5|8226.5|8238|8223|31
1689614100000|2023-07-17 17:15:00|8240.2|8225.2|8237.4|8222.4|8241.9|8226.9|8235.4|8220.4|30
1689614400000|2023-07-17 17:20:00|8236.4|8221.4|8232.5|8217.5|8236.8|8221.8|8230|8215|53
1689614700000|2023-07-17 17:25:00|8231.5|8216.5|8231.2|8216.2|8232.5|8217.5|8228|8213|55
1689615000000|2023-07-17 17:30:00|8231.3|8216.3|8226.4|8211.4|8233.7|8218.7|8224.2|8209.2|66
1689615300000|2023-07-17 17:35:00|8226.9|8211.9|8232.8|8217.8|8234.8|8219.8|8226.9|8211.9|60
1689615600000|2023-07-17 17:40:00|8230.6|8215.6|8234.3|8219.3|8236.3|8221.3|8226.9|8211.9|79
1689615900000|2023-07-17 17:45:00|8233.8|8218.8|8241|8226|8241.9|8226.9|8233.8|8218.8|73
1689616200000|2023-07-17 17:50:00|8239|8224|8239.2|8224.2|8240|8225|8233.6|8218.6|74
1689616500000|2023-07-17 17:55:00|8238.8|8223.8|8236.4|8221.4|8238.8|8223.8|8235.1|8220.1|66
1689616800000|2023-07-17 18:00:00|8236|8221|8237.1|8222.1|8238|8223|8233.9|8218.9|94
1689617100000|2023-07-17 18:05:00|8236.7|8221.7|8236.5|8221.5|8237|8222|8230.6|8215.6|107
1689617400000|2023-07-17 18:10:00|8235.5|8220.5|8214.4|8199.4|8238.1|8223.1|8213.8|8198.8|622
1689617700000|2023-07-17 18:15:00|8214.1|8199.1|8215.2|8200.2|8219.3|8204.3|8212.8|8197.8|106
1689642000000|2023-07-18 01:00:00|8213.1|8198.1|8239.3|8224.3|8245.1|8230.1|8211.6|8196.6|46
1689642300000|2023-07-18 01:05:00|8239.2|8224.2|8268.7|8253.7|8268.8|8253.8|8238.8|8223.8|111
1689642600000|2023-07-18 01:10:00|8269|8254|8271.7|8256.7|8276.2|8261.2|8259.1|8244.1|88
1689642900000|2023-07-18 01:15:00|8268.2|8253.2|8279.3|8264.3|8279.3|8264.3|8265.7|8250.7|67
1689643200000|2023-07-18 01:20:00|8279.1|8264.1|8278.9|8263.9|8280.2|8265.2|8276.8|8261.8|50
1689643500000|2023-07-18 01:25:00|8278.4|8263.4|8283|8268|8283|8268|8277.9|8262.9|124
1689643800000|2023-07-18 01:30:00|8279|8264|8271.9|8256.9|8279|8264|8259|8244|61
1689644100000|2023-07-18 01:35:00|8271.1|8256.1|8262.7|8247.7|8271.1|8256.1|8262.7|8247.7|5
1689644400000|2023-07-18 01:40:00|8261.7|8246.7|8260.9|8245.9|8261.8|8246.8|8260.8|8245.8|3
1689644700000|2023-07-18 01:45:00|8261.4|8246.4|8261.7|8246.7|8263.1|8248.1|8261.4|8246.4|2
1689645000000|2023-07-18 01:50:00|8261.9|8246.9|8266.9|8251.9|8267|8252|8259.9|8244.9|6
1689645300000|2023-07-18 01:55:00|8267.3|8252.3|8269.4|8254.4|8270.8|8255.8|8267.3|8252.3|5
1689645600000|2023-07-18 02:00:00|8269.9|8254.9|8271.8|8256.8|8272.8|8257.8|8269.9|8254.9|3
1689645900000|2023-07-18 02:05:00|8272.8|8257.8|8274.2|8259.2|8275.8|8260.8|8271.8|8256.8|5
1689646200000|2023-07-18 02:10:00|8273.8|8258.8|8274.2|8259.2|8275.7|8260.7|8272.7|8257.7|7
1689646500000|2023-07-18 02:15:00|8273.8|8258.8|8274.7|8259.7|8276.2|8261.2|8273.7|8258.7|6
1689646800000|2023-07-18 02:20:00|8274.9|8259.9|8275.7|8260.7|8275.7|8260.7|8274.9|8259.9|1
1689647100000|2023-07-18 02:25:00|8275.8|8260.8|8276.2|8261.2|8276.2|8261.2|8275.8|8260.8|1
1689647400000|2023-07-18 02:30:00|8278.3|8263.3|8277.2|8262.2|8280.2|8265.2|8274.9|8259.9|23
1689647700000|2023-07-18 02:35:00|8277.6|8262.6|8281.4|8266.4|8281.4|8266.4|8277.6|8262.6|4
1689648000000|2023-07-18 02:40:00|8281.9|8266.9|8281.3|8266.3|8282.4|8267.4|8278.9|8263.9|10
1689648300000|2023-07-18 02:45:00|8281.4|8266.4|8277.5|8262.5|8281.4|8266.4|8275.8|8260.8|5
1689648600000|2023-07-18 02:50:00|8277.1|8262.1|8272.4|8257.4|8278.6|8263.6|8271.9|8256.9|14
1689648900000|2023-07-18 02:55:00|8272|8257|8277.3|8262.3|8277.3|8262.3|8272|8257|2
1689649200000|2023-07-18 03:00:00|8277.7|8262.7|8278.6|8263.6|8278.6|8263.6|8276.3|8261.3|21
1689649500000|2023-07-18 03:05:00|8278.7|8263.7|8278.6|8263.6|8278.7|8263.7|8278.6|8263.6|3
1689649800000|2023-07-18 03:10:00|8280.5|8265.5|8282.7|8267.7|8282.7|8267.7|8280.4|8265.4|30
1689650100000|2023-07-18 03:15:00|8283.6|8268.6|8282.7|8267.7|8283.6|8268.6|8281.3|8266.3|28
1689650400000|2023-07-18 03:20:00|8278.4|8263.4|8283.1|8268.1|8283.2|8268.2|8277.9|8262.9|32
1689650700000|2023-07-18 03:25:00|8282.6|8267.6|8282.2|8267.2|8283.1|8268.1|8282.2|8267.2|3
1689651000000|2023-07-18 03:30:00|8283.1|8268.1|8280.9|8265.9|8283.5|8268.5|8280.9|8265.9|15
1689651300000|2023-07-18 03:35:00|8280.4|8265.4|8279.9|8264.9|8280.9|8265.9|8279.4|8264.4|2
1689651600000|2023-07-18 03:40:00|8280.3|8265.3|8282.1|8267.1|8282.1|8267.1|8279.9|8264.9|14
1689651900000|2023-07-18 03:45:00|8279.9|8264.9|8280.7|8265.7|8280.7|8265.7|8279.9|8264.9|2
1689652200000|2023-07-18 03:50:00|8280.3|8265.3|8280.6|8265.6|8281.1|8266.1|8279.9|8264.9|5
1689652500000|2023-07-18 03:55:00|8280.2|8265.2|8283.5|8268.5|8283.5|8268.5|8280.2|8265.2|35
1689652800000|2023-07-18 04:00:00|8284|8269|8284|8269|8284|8269|8282.6|8267.6|9
1689653100000|2023-07-18 04:05:00|8283.6|8268.6|8281.2|8266.2|8283.6|8268.6|8280.7|8265.7|2
1689653400000|2023-07-18 04:10:00|8281.4|8266.4|8284.9|8269.9|8284.9|8269.9|8281.4|8266.4|6
1689653700000|2023-07-18 04:15:00|8285.4|8270.4|8284.8|8269.8|8285.7|8270.7|8284.8|8269.8|10
1689654000000|2023-07-18 04:20:00|8283.9|8268.9|8285.2|8270.2|8285.2|8270.2|8281.9|8266.9|4
1689654300000|2023-07-18 04:25:00|8285.6|8270.6|8285.7|8270.7|8286.2|8271.2|8285.2|8270.2|2
1689654600000|2023-07-18 04:30:00|8284.3|8269.3|8283.9|8268.9|8284.3|8269.3|8283.9|8268.9|5
1689654900000|2023-07-18 04:35:00|8282.2|8267.2|8282.4|8267.4|8282.9|8267.9|8282|8267|7
1689655200000|2023-07-18 04:40:00|8282.9|8267.9|8284.3|8269.3|8284.7|8269.7|8282|8267|3
1689655500000|2023-07-18 04:45:00|8285.2|8270.2|8285.7|8270.7|8285.7|8270.7|8285.2|8270.2|1
1689655800000|2023-07-18 04:50:00|8285.3|8270.3|8285.3|8270.3|8285.3|8270.3|8285.3|8270.3|0
1689656100000|2023-07-18 04:55:00|8284.3|8269.3|8281.9|8266.9|8284.8|8269.8|8281.9|8266.9|27
1689656400000|2023-07-18 05:00:00|8281.5|8266.5|8282.5|8267.5|8282.5|8267.5|8281.5|8266.5|2
1689656700000|2023-07-18 05:05:00|8283|8268|8284.8|8269.8|8284.9|8269.9|8282.5|8267.5|5
1689657000000|2023-07-18 05:10:00|8285.2|8270.2|8285.6|8270.6|8286.5|8271.5|8285.1|8270.1|7
1689657300000|2023-07-18 05:15:00|8285.2|8270.2|8283.3|8268.3|8285.6|8270.6|8283.3|8268.3|3
1689657600000|2023-07-18 05:20:00|8284.3|8269.3|8286|8271|8286.1|8271.1|8284.3|8269.3|7
1689657900000|2023-07-18 05:25:00|8285.2|8270.2|8285.6|8270.6|8286.5|8271.5|8284.7|8269.7|8
1689658200000|2023-07-18 05:30:00|8285.2|8270.2|8287.3|8272.3|8287.4|8272.4|8284.7|8269.7|52
1689658500000|2023-07-18 05:35:00|8286.9|8271.9|8281|8266|8288.2|8273.2|8279.6|8264.6|42
1689658800000|2023-07-18 05:40:00|8281.9|8266.9|8284.4|8269.4|8284.5|8269.5|8281.6|8266.6|5
1689659100000|2023-07-18 05:45:00|8284.8|8269.8|8286.3|8271.3|8289.8|8274.8|8284.8|8269.8|90
1689659400000|2023-07-18 05:50:00|8286.8|8271.8|8288.5|8273.5|8289.3|8274.3|8286.5|8271.5|9
1689659700000|2023-07-18 05:55:00|8288.9|8273.9|8289.3|8274.3|8289.8|8274.8|8286.1|8271.1|14
1689660000000|2023-07-18 06:00:00|8289.8|8274.8|8290.7|8275.7|8290.7|8275.7|8288.4|8273.4|27
1689660300000|2023-07-18 06:05:00|8290.3|8275.3|8289.3|8274.3|8291.2|8276.2|8288.3|8273.3|39
1689660600000|2023-07-18 06:10:00|8288.9|8273.9|8293.2|8278.2|8293.7|8278.7|8288.8|8273.8|97
1689660900000|2023-07-18 06:15:00|8294.8|8279.8|8294.9|8279.9|8296.9|8281.9|8293.9|8278.9|56
1689661200000|2023-07-18 06:20:00|8295.3|8280.3|8297.1|8282.1|8297.1|8282.1|8295|8280|23
1689661500000|2023-07-18 06:25:00|8296.7|8281.7|8297.1|8282.1|8299|8284|8295.6|8280.6|74
1689661800000|2023-07-18 06:30:00|8297.5|8282.5|8297.5|8282.5|8298.4|8283.4|8296.1|8281.1|32
1689662100000|2023-07-18 06:35:00|8297.1|8282.1|8297.1|8282.1|8298|8283|8296.1|8281.1|7
1689662400000|2023-07-18 06:40:00|8298|8283|8298.5|8283.5|8298.5|8283.5|8297.1|8282.1|9
1689662700000|2023-07-18 06:45:00|8299.4|8284.4|8300.6|8285.6|8300.6|8285.6|8299.4|8284.4|10
1689663000000|2023-07-18 06:50:00|8300.2|8285.2|8298.8|8283.8|8300.2|8285.2|8295.8|8280.8|8
1689663300000|2023-07-18 06:55:00|8298.3|8283.3|8299.4|8284.4|8300.2|8285.2|8295.8|8280.8|42
1689663600000|2023-07-18 07:00:00|8298.5|8283.5|8298.7|8283.7|8299.5|8284.5|8297.3|8282.3|14
1689663900000|2023-07-18 07:05:00|8298.6|8283.6|8293.9|8278.9|8301.8|8286.8|8293.4|8278.4|131
1689664200000|2023-07-18 07:10:00|8293|8278|8295.1|8280.1|8296.5|8281.5|8291.5|8276.5|19
1689664500000|2023-07-18 07:15:00|8296.1|8281.1|8293.7|8278.7|8296.3|8281.3|8292.7|8277.7|4
1689664800000|2023-07-18 07:20:00|8293.2|8278.2|8294.8|8279.8|8296.8|8281.8|8293.2|8278.2|3
1689665100000|2023-07-18 07:25:00|8294.3|8279.3|8293|8278|8294.3|8279.3|8291.8|8276.8|8
1689665400000|2023-07-18 07:30:00|8292.9|8277.9|8290.6|8275.6|8293.9|8278.9|8289.4|8274.4|28
1689665700000|2023-07-18 07:35:00|8290.3|8275.3|8291.5|8276.5|8291.6|8276.6|8285.7|8270.7|15
1689666000000|2023-07-18 07:40:00|8291.1|8276.1|8292.5|8277.5|8292.5|8277.5|8290.6|8275.6|16
1689666300000|2023-07-18 07:45:00|8292.9|8277.9|8296|8281|8297|8282|8292.9|8277.9|33
1689666600000|2023-07-18 07:50:00|8295.6|8280.6|8296.5|8281.5|8297.4|8282.4|8294.7|8279.7|19
1689666900000|2023-07-18 07:55:00|8296|8281|8296.5|8281.5|8297.4|8282.4|8295.2|8280.2|13
1689667200000|2023-07-18 08:00:00|8296.6|8281.6|8300.7|8285.7|8301.2|8286.2|8296.5|8281.5|34
1689667500000|2023-07-18 08:05:00|8300.2|8285.2|8301.5|8286.5|8302|8287|8300.1|8285.1|218
1689667800000|2023-07-18 08:10:00|8302|8287|8301.5|8286.5|8302|8287|8299.1|8284.1|75
1689668100000|2023-07-18 08:15:00|8302|8287|8299.8|8284.8|8302|8287|8298.7|8283.7|20
1689668400000|2023-07-18 08:20:00|8299.7|8284.7|8299.2|8284.2|8301.2|8286.2|8298.3|8283.3|28
1689668700000|2023-07-18 08:25:00|8299.7|8284.7|8301.5|8286.5|8302|8287|8299.7|8284.7|110
1689669000000|2023-07-18 08:30:00|8301.1|8286.1|8301.5|8286.5|8302|8287|8298.3|8283.3|113
1689669300000|2023-07-18 08:35:00|8301.1|8286.1|8300.9|8285.9|8301.9|8286.9|8300|8285|63
1689669600000|2023-07-18 08:40:00|8301.8|8286.8|8300.6|8285.6|8301.9|8286.9|8298.5|8283.5|42
1689669900000|2023-07-18 08:45:00|8301|8286|8299.6|8284.6|8301.5|8286.5|8298.5|8283.5|19
1689670200000|2023-07-18 08:50:00|8299.7|8284.7|8296.2|8281.2|8300.1|8285.1|8294.2|8279.2|18
1689670500000|2023-07-18 08:55:00|8296.7|8281.7|8296.7|8281.7|8299.7|8284.7|8296.2|8281.2|8
1689670800000|2023-07-18 09:00:00|8297.2|8282.2|8298.2|8283.2|8299.2|8284.2|8296.7|8281.7|11
1689671100000|2023-07-18 09:05:00|8297.4|8282.4|8296.3|8281.3|8298.2|8283.2|8294.3|8279.3|7
1689671400000|2023-07-18 09:10:00|8296.5|8281.5|8295.8|8280.8|8296.9|8281.9|8294.9|8279.9|3
1689671700000|2023-07-18 09:15:00|8294.9|8279.9|8293.7|8278.7|8295|8280|8290.2|8275.2|13
1689672000000|2023-07-18 09:20:00|8293.2|8278.2|8291.8|8276.8|8294.2|8279.2|8288.6|8273.6|17
1689672300000|2023-07-18 09:25:00|8291.3|8276.3|8291.3|8276.3|8292.8|8277.8|8289.9|8274.9|6
1689672600000|2023-07-18 09:30:00|8291.8|8276.8|8292.3|8277.3|8295.7|8280.7|8291.3|8276.3|6
1689672900000|2023-07-18 09:35:00|8291.6|8276.6|8291.2|8276.2|8292.8|8277.8|8289.7|8274.7|4
1689673200000|2023-07-18 09:40:00|8293.3|8278.3|8294.9|8279.9|8297.8|8282.8|8292.9|8277.9|8
1689673500000|2023-07-18 09:45:00|8295.4|8280.4|8293.9|8278.9|8295.9|8280.9|8293.9|8278.9|0
1689673800000|2023-07-18 09:50:00|8294.3|8279.3|8296.2|8281.2|8299.3|8284.3|8294.3|8279.3|37
1689674100000|2023-07-18 09:55:00|8296.6|8281.6|8298.2|8283.2|8301.5|8286.5|8296.6|8281.6|142
1689674400000|2023-07-18 10:00:00|8298.7|8283.7|8298.7|8283.7|8301.8|8286.8|8298.1|8283.1|56
1689674700000|2023-07-18 10:05:00|8299.1|8284.1|8292.2|8277.2|8299.7|8284.7|8290.9|8275.9|54
1689675000000|2023-07-18 10:10:00|8295.1|8280.1|8296.4|8281.4|8296.4|8281.4|8293.9|8278.9|19
1689675300000|2023-07-18 10:15:00|8296.9|8281.9|8291.6|8276.6|8297.4|8282.4|8290.1|8275.1|9
1689675600000|2023-07-18 10:20:00|8291.2|8276.2|8293.5|8278.5|8296.8|8281.8|8291.1|8276.1|11
1689675900000|2023-07-18 10:25:00|8293.9|8278.9|8294.4|8279.4|8299.2|8284.2|8292.7|8277.7|4
1689676200000|2023-07-18 10:30:00|8293.9|8278.9|8292.6|8277.6|8297.3|8282.3|8292.1|8277.1|9
1689676500000|2023-07-18 10:35:00|8292.1|8277.1|8292.9|8277.9|8293.4|8278.4|8290.6|8275.6|13
1689676800000|2023-07-18 10:40:00|8293.4|8278.4|8295.4|8280.4|8295.8|8280.8|8292.9|8277.9|3
1689677100000|2023-07-18 10:45:00|8294.6|8279.6|8289.7|8274.7|8296.8|8281.8|8289.7|8274.7|11
1689677400000|2023-07-18 10:50:00|8289.4|8274.4|8287.1|8272.1|8293|8278|8286.1|8271.1|19
1689677700000|2023-07-18 10:55:00|8287|8272|8288.6|8273.6|8289.1|8274.1|8281.7|8266.7|9
1689678000000|2023-07-18 11:00:00|8289|8274|8290.1|8275.1|8290.1|8275.1|8287.6|8272.6|3
1689678300000|2023-07-18 11:05:00|8288.6|8273.6|8287.1|8272.1|8289.1|8274.1|8287.1|8272.1|7
1689678600000|2023-07-18 11:10:00|8286.2|8271.2|8287.1|8272.1|8287.1|8272.1|8285.7|8270.7|1
1689678900000|2023-07-18 11:15:00|8285.7|8270.7|8286.5|8271.5|8289.1|8274.1|8282.3|8267.3|30
1689679200000|2023-07-18 11:20:00|8287.3|8272.3|8287.1|8272.1|8289.5|8274.5|8285|8270|8
1689679500000|2023-07-18 11:25:00|8286.6|8271.6|8279.5|8264.5|8286.6|8271.6|8268.8|8253.8|71
1689679800000|2023-07-18 11:30:00|8280|8265|8265.9|8250.9|8280.5|8265.5|8261.9|8246.9|25
1689680100000|2023-07-18 11:35:00|8266|8251|8263.6|8248.6|8266|8251|8261.6|8246.6|13
1689680400000|2023-07-18 11:40:00|8265.6|8250.6|8255.2|8240.2|8266.6|8251.6|8254.7|8239.7|162
1689680700000|2023-07-18 11:45:00|8254.7|8239.7|8255.8|8240.8|8261|8246|8254.7|8239.7|67
1689681000000|2023-07-18 11:50:00|8255.9|8240.9|8249.1|8234.1|8259.9|8244.9|8249.1|8234.1|40
1689681300000|2023-07-18 11:55:00|8249|8234|8248.5|8233.5|8250.9|8235.9|8246.3|8231.3|29
1689681600000|2023-07-18 12:00:00|8248.9|8233.9|8249|8234|8253.9|8238.9|8245|8230|81
1689681900000|2023-07-18 12:05:00|8249.9|8234.9|8255.6|8240.6|8265.7|8250.7|8249.9|8234.9|70
1689682200000|2023-07-18 12:10:00|8252.2|8237.2|8239.1|8224.1|8254.1|8239.1|8236.3|8221.3|82
1689682500000|2023-07-18 12:15:00|8238.3|8223.3|8220.1|8205.1|8240.7|8225.7|8212.7|8197.7|239
1689682800000|2023-07-18 12:20:00|8219.7|8204.7|8217.1|8202.1|8222.6|8207.6|8193.7|8178.7|163
1689683100000|2023-07-18 12:25:00|8219.5|8204.5|8192.7|8177.7|8219.5|8204.5|8183.4|8168.4|217
1689683400000|2023-07-18 12:30:00|8193.2|8178.2|8203.4|8188.4|8207.4|8192.4|8187.5|8172.5|133
1689683700000|2023-07-18 12:35:00|8203.9|8188.9|8192.7|8177.7|8205|8190|8192.7|8177.7|136
1689684000000|2023-07-18 12:40:00|8191.9|8176.9|8179.4|8164.4|8191.9|8176.9|8174.3|8159.3|161
1689684300000|2023-07-18 12:45:00|8180|8165|8199|8184|8199.5|8184.5|8180|8165|35
1689684600000|2023-07-18 12:50:00|8196.6|8181.6|8195.3|8180.3|8199.9|8184.9|8194.5|8179.5|39
1689684900000|2023-07-18 12:55:00|8195.4|8180.4|8203.8|8188.8|8203.8|8188.8|8194.4|8179.4|42
1689685200000|2023-07-18 13:00:00|8204.6|8189.6|8229.5|8214.5|8229.6|8214.6|8196.6|8181.6|120
1689685500000|2023-07-18 13:05:00|8229.6|8214.6|8232.1|8217.1|8239|8224|8227|8212|125
1689685800000|2023-07-18 13:10:00|8230|8215|8228.2|8213.2|8237.6|8222.6|8222.7|8207.7|41
1689686100000|2023-07-18 13:15:00|8228.1|8213.1|8235.8|8220.8|8236.7|8221.7|8223.1|8208.1|38
1689686400000|2023-07-18 13:20:00|8235.3|8220.3|8223.3|8208.3|8236.1|8221.1|8222.1|8207.1|93
1689686700000|2023-07-18 13:25:00|8224.1|8209.1|8201.9|8186.9|8225.6|8210.6|8200.5|8185.5|93
1689687000000|2023-07-18 13:30:00|8202.7|8187.7|8192.6|8177.6|8208.8|8193.8|8188.1|8173.1|262
1689687300000|2023-07-18 13:35:00|8192.5|8177.5|8194.4|8179.4|8206.6|8191.6|8191.1|8176.1|117
1689687600000|2023-07-18 13:40:00|8194|8179|8195.6|8180.6|8198.3|8183.3|8187.5|8172.5|182
1689687900000|2023-07-18 13:45:00|8196.3|8181.3|8213.6|8198.6|8216.6|8201.6|8195.5|8180.5|140
1689688200000|2023-07-18 13:50:00|8214.1|8199.1|8215.1|8200.1|8221.7|8206.7|8203.9|8188.9|211
1689688500000|2023-07-18 13:55:00|8212.6|8197.6|8203.7|8188.7|8216.2|8201.2|8202.6|8187.6|60
1689688800000|2023-07-18 14:00:00|8203.2|8188.2|8223.3|8208.3|8224.3|8209.3|8203.2|8188.2|74
1689689100000|2023-07-18 14:05:00|8223.2|8208.2|8254|8239|8254|8239|8223.2|8208.2|163
1689689400000|2023-07-18 14:10:00|8252|8237|8246.8|8231.8|8254|8239|8238.2|8223.2|179
1689689700000|2023-07-18 14:15:00|8247.6|8232.6|8249.4|8234.4|8253.7|8238.7|8236.7|8221.7|112
1689690000000|2023-07-18 14:20:00|8249.8|8234.8|8240.6|8225.6|8254.5|8239.5|8234.8|8219.8|163
1689690300000|2023-07-18 14:25:00|8241.1|8226.1|8241.3|8226.3|8245.6|8230.6|8237.5|8222.5|104
1689690600000|2023-07-18 14:30:00|8243.4|8228.4|8253.2|8238.2|8258.1|8243.1|8239.9|8224.9|180
1689690900000|2023-07-18 14:35:00|8252.8|8237.8|8266.3|8251.3|8272.3|8257.3|8252.7|8237.7|254
1689691200000|2023-07-18 14:40:00|8265|8250|8258.1|8243.1|8270.4|8255.4|8256.7|8241.7|149
1689691500000|2023-07-18 14:45:00|8256.6|8241.6|8252.7|8237.7|8261.1|8246.1|8247.1|8232.1|50
1689691800000|2023-07-18 14:50:00|8253.7|8238.7|8256.7|8241.7|8259.1|8244.1|8245.3|8230.3|53
1689692100000|2023-07-18 14:55:00|8257.1|8242.1|8249.1|8234.1|8258.6|8243.6|8245.6|8230.6|43
1689692400000|2023-07-18 15:00:00|8250|8235|8248.6|8233.6|8252.9|8237.9|8243.4|8228.4|536
1689692700000|2023-07-18 15:05:00|8249.4|8234.4|8243.6|8228.6|8255.1|8240.1|8241.8|8226.8|126
1689693000000|2023-07-18 15:10:00|8244.1|8229.1|8239.8|8224.8|8244.1|8229.1|8229.8|8214.8|112
1689693300000|2023-07-18 15:15:00|8240.8|8225.8|8251.8|8236.8|8251.8|8236.8|8239.7|8224.7|56
1689693600000|2023-07-18 15:20:00|8251.4|8236.4|8253.1|8238.1|8256.6|8241.6|8251.2|8236.2|78
1689693900000|2023-07-18 15:25:00|8252.1|8237.1|8254.6|8239.6|8255.7|8240.7|8251.1|8236.1|86
1689694200000|2023-07-18 15:30:00|8254.1|8239.1|8240.1|8225.1|8255.4|8240.4|8240.1|8225.1|162
1689694500000|2023-07-18 15:35:00|8238.9|8223.9|8249.7|8234.7|8252.6|8237.6|8237.8|8222.8|91
1689694800000|2023-07-18 15:40:00|8249.6|8234.6|8258.9|8243.9|8258.9|8243.9|8248.1|8233.1|96
1689695100000|2023-07-18 15:45:00|8259.9|8244.9|8264.5|8249.5|8266.5|8251.5|8256.3|8241.3|136
1689695400000|2023-07-18 15:50:00|8264.9|8249.9|8263.1|8248.1|8266|8251|8256.8|8241.8|91
1689695700000|2023-07-18 15:55:00|8264.1|8249.1|8257.9|8242.9|8264.6|8249.6|8255.9|8240.9|53
1689696000000|2023-07-18 16:00:00|8257.4|8242.4|8246.9|8231.9|8259.4|8244.4|8244.9|8229.9|86
1689696300000|2023-07-18 16:05:00|8247.3|8232.3|8260.3|8245.3|8260.8|8245.8|8245.9|8230.9|70
1689696600000|2023-07-18 16:10:00|8260.7|8245.7|8264.1|8249.1|8264.6|8249.6|8255|8240|72
1689696900000|2023-07-18 16:15:00|8264.2|8249.2|8267.7|8252.7|8269.8|8254.8|8263.6|8248.6|73
1689697200000|2023-07-18 16:20:00|8268.2|8253.2|8258.9|8243.9|8268.7|8253.7|8257.6|8242.6|88
1689697500000|2023-07-18 16:25:00|8258.4|8243.4|8265.1|8250.1|8265.6|8250.6|8258.4|8243.4|40
1689697800000|2023-07-18 16:30:00|8265.6|8250.6|8261.8|8246.8|8266.3|8251.3|8259|8244|107
1689698100000|2023-07-18 16:35:00|8262.2|8247.2|8250.7|8235.7|8262.6|8247.6|8246.7|8231.7|109
1689698400000|2023-07-18 16:40:00|8251.7|8236.7|8245.2|8230.2|8252.2|8237.2|8242.3|8227.3|204
1689698700000|2023-07-18 16:45:00|8243.8|8228.8|8209.1|8194.1|8243.8|8228.8|8201.7|8186.7|95
1689699000000|2023-07-18 16:50:00|8209.6|8194.6|8212.1|8197.1|8213.6|8198.6|8200.7|8185.7|80
1689699300000|2023-07-18 16:55:00|8212.5|8197.5|8212.1|8197.1|8215|8200|8209.2|8194.2|66
1689699600000|2023-07-18 17:00:00|8211.6|8196.6|8214.6|8199.6|8214.6|8199.6|8198.7|8183.7|87
1689699900000|2023-07-18 17:05:00|8215.1|8200.1|8225.9|8210.9|8225.9|8210.9|8210.8|8195.8|140
1689700200000|2023-07-18 17:10:00|8225.8|8210.8|8227.6|8212.6|8233.1|8218.1|8224.8|8209.8|77
1689700500000|2023-07-18 17:15:00|8228.1|8213.1|8223.4|8208.4|8231.6|8216.6|8222.9|8207.9|33
1689700800000|2023-07-18 17:20:00|8222.9|8207.9|8223.9|8208.9|8225.8|8210.8|8214.7|8199.7|98
1689701100000|2023-07-18 17:25:00|8224.8|8209.8|8227.1|8212.1|8232|8217|8223.9|8208.9|46
1689701400000|2023-07-18 17:30:00|8227.6|8212.6|8216.8|8201.8|8228.1|8213.1|8216.3|8201.3|54
1689701700000|2023-07-18 17:35:00|8216.3|8201.3|8220.3|8205.3|8221.9|8206.9|8214.9|8199.9|65
1689702000000|2023-07-18 17:40:00|8221.3|8206.3|8213.2|8198.2|8223.3|8208.3|8212.1|8197.1|90
1689702300000|2023-07-18 17:45:00|8212.7|8197.7|8217.1|8202.1|8219.9|8204.9|8212.3|8197.3|39
1689702600000|2023-07-18 17:50:00|8217|8202|8215.4|8200.4|8217.4|8202.4|8209.7|8194.7|91
1689702900000|2023-07-18 17:55:00|8215.5|8200.5|8225.9|8210.9|8226.4|8211.4|8215.5|8200.5|47
1689703200000|2023-07-18 18:00:00|8225.5|8210.5|8224.6|8209.6|8226.6|8211.6|8214.3|8199.3|170
1689703500000|2023-07-18 18:05:00|8225.1|8210.1|8212.3|8197.3|8225.4|8210.4|8210.3|8195.3|198
1689703800000|2023-07-18 18:10:00|8211.8|8196.8|8240.2|8225.2|8241|8226|8206.8|8191.8|827
1689704100000|2023-07-18 18:15:00|8239.8|8224.8|8240.4|8225.4|8246.4|8231.4|8230.9|8215.9|183
1689704400000|2023-07-18 18:20:00|8240.3|8225.3|8240.3|8225.3|8240.3|8225.3|8240.3|8225.3|0
1689728400000|2023-07-19 01:00:00|8202.1|8187.1|8246|8231|8246|8231|8202.1|8187.1|51
1689728700000|2023-07-19 01:05:00|8244.7|8229.7|8244.3|8229.3|8248.4|8233.4|8239.5|8224.5|27
1689729000000|2023-07-19 01:10:00|8243.9|8228.9|8243.2|8228.2|8243.9|8228.9|8240.8|8225.8|11
1689729300000|2023-07-19 01:15:00|8242.7|8227.7|8246.6|8231.6|8255.2|8240.2|8242.7|8227.7|48
1689729600000|2023-07-19 01:20:00|8252|8237|8247.6|8232.6|8255.6|8240.6|8247.6|8232.6|61
1689729900000|2023-07-19 01:25:00|8255.1|8240.1|8252.1|8237.1|8255.1|8240.1|8252.1|8237.1|11
1689730200000|2023-07-19 01:30:00|8252.6|8237.6|8252.1|8237.1|8259.1|8244.1|8242.6|8227.6|115
1689730500000|2023-07-19 01:35:00|8252.6|8237.6|8252.1|8237.1|8257.6|8242.6|8251.1|8236.1|21
1689730800000|2023-07-19 01:40:00|8252.6|8237.6|8248.6|8233.6|8254.1|8239.1|8247.6|8232.6|10
1689731100000|2023-07-19 01:45:00|8248.2|8233.2|8253.6|8238.6|8253.6|8238.6|8245.1|8230.1|13
1689731400000|2023-07-19 01:50:00|8252.1|8237.1|8252.6|8237.6|8253.6|8238.6|8249.6|8234.6|37
1689731700000|2023-07-19 01:55:00|8253.6|8238.6|8252.1|8237.1|8253.6|8238.6|8250.6|8235.6|1
1689732000000|2023-07-19 02:00:00|8252.6|8237.6|8242.6|8227.6|8252.6|8237.6|8242.6|8227.6|4
1689732300000|2023-07-19 02:05:00|8242.3|8227.3|8235.1|8220.1|8242.3|8227.3|8235.1|8220.1|6
1689732600000|2023-07-19 02:10:00|8236.1|8221.1|8236.6|8221.6|8237.1|8222.1|8236.1|8221.1|0
1689732900000|2023-07-19 02:15:00|8237.1|8222.1|8236.2|8221.2|8237.1|8222.1|8236.2|8221.2|0
1689733200000|2023-07-19 02:20:00|8235.1|8220.1|8231.6|8216.6|8235.1|8220.1|8231.6|8216.6|3
1689733500000|2023-07-19 02:25:00|8230.4|8215.4|8229.1|8214.1|8230.4|8215.4|8227.6|8212.6|12
1689733800000|2023-07-19 02:30:00|8229.6|8214.6|8233.1|8218.1|8233.1|8218.1|8229.6|8214.6|0
1689734100000|2023-07-19 02:35:00|8231.9|8216.9|8231.7|8216.7|8232.2|8217.2|8231.6|8216.6|0
1689734400000|2023-07-19 02:40:00|8232.2|8217.2|8233.1|8218.1|8233.1|8218.1|8232.2|8217.2|0
1689734700000|2023-07-19 02:45:00|8233.6|8218.6|8238.6|8223.6|8238.6|8223.6|8232.6|8217.6|4
1689735000000|2023-07-19 02:50:00|8238.1|8223.1|8236.7|8221.7|8238.1|8223.1|8234.6|8219.6|3
1689735300000|2023-07-19 02:55:00|8237.1|8222.1|8219.6|8204.6|8237.1|8222.1|8216.6|8201.6|78
1689735600000|2023-07-19 03:00:00|8219.1|8204.1|8225.6|8210.6|8225.6|8210.6|8218.6|8203.6|3
1689735900000|2023-07-19 03:05:00|8226.5|8211.5|8225.1|8210.1|8226.6|8211.6|8224.1|8209.1|2
1689736200000|2023-07-19 03:10:00|8224.7|8209.7|8223.7|8208.7|8225.6|8210.6|8223.2|8208.2|0
1689736500000|2023-07-19 03:15:00|8223.2|8208.2|8223.1|8208.1|8223.2|8208.2|8220.2|8205.2|7
1689736800000|2023-07-19 03:20:00|8222.6|8207.6|8232.6|8217.6|8233|8218|8222.6|8207.6|10
1689737100000|2023-07-19 03:25:00|8231.5|8216.5|8227|8212|8232.1|8217.1|8226.6|8211.6|9
1689737400000|2023-07-19 03:30:00|8226.6|8211.6|8227.5|8212.5|8227.5|8212.5|8226.1|8211.1|2
1689737700000|2023-07-19 03:35:00|8227.8|8212.8|8228.6|8213.6|8228.6|8213.6|8227.8|8212.8|1
1689738000000|2023-07-19 03:40:00|8229.1|8214.1|8233.1|8218.1|8234.1|8219.1|8229.1|8214.1|2
1689738300000|2023-07-19 03:45:00|||||||||2
1689738600000|2023-07-19 03:50:00|8233.3|8218.3|8234.1|8219.1|8234.1|8219.1|8233.3|8218.3|1
1689738900000|2023-07-19 03:55:00|8234.5|8219.5|8234.1|8219.1|8234.6|8219.6|8233.6|8218.6|1
1689739200000|2023-07-19 04:00:00|8235.1|8220.1|8235.2|8220.2|8235.7|8220.7|8235.1|8220.1|0
1689739500000|2023-07-19 04:05:00|8235.7|8220.7|8235.7|8220.7|8235.7|8220.7|8235.7|8220.7|0
1689739800000|2023-07-19 04:10:00|8234.7|8219.7|8234.2|8219.2|8234.7|8219.7|8233.7|8218.7|2
1689740100000|2023-07-19 04:15:00|8233.8|8218.8|8234.2|8219.2|8234.2|8219.2|8233.2|8218.2|2
1689740400000|2023-07-19 04:20:00|8233.7|8218.7|8231.2|8216.2|8234.2|8219.2|8231.2|8216.2|5
1689741000000|2023-07-19 04:30:00|8230.7|8215.7|8232.6|8217.6|8232.7|8217.7|8230.2|8215.2|1
1689741300000|2023-07-19 04:35:00|8230.2|8215.2|8228.1|8213.1|8231.2|8216.2|8228.1|8213.1|9
1689741600000|2023-07-19 04:40:00|8230.7|8215.7|8230.1|8215.1|8232.1|8217.1|8230.1|8215.1|1
1689741900000|2023-07-19 04:45:00|8230.2|8215.2|8229.1|8214.1|8230.2|8215.2|8228.6|8213.6|2
1689742200000|2023-07-19 04:50:00|8229.4|8214.4|8230.2|8215.2|8230.2|8215.2|8229.4|8214.4|2
1689742500000|2023-07-19 04:55:00|8229.6|8214.6|8229.1|8214.1|8229.6|8214.6|8228.6|8213.6|2
1689742800000|2023-07-19 05:00:00|8231.1|8216.1|8232.1|8217.1|8232.1|8217.1|8231.1|8216.1|2
1689743100000|2023-07-19 05:05:00|8231.1|8216.1|8226.1|8211.1|8231.1|8216.1|8223.3|8208.3|11
1689743400000|2023-07-19 05:10:00|8227.1|8212.1|8225.1|8210.1|8227.1|8212.1|8225.1|8210.1|0
1689743700000|2023-07-19 05:15:00|8225.6|8210.6|8226.6|8211.6|8226.6|8211.6|8225.1|8210.1|1
1689744000000|2023-07-19 05:20:00|8227.9|8212.9|8231.5|8216.5|8232|8217|8227.9|8212.9|1
1689744300000|2023-07-19 05:25:00|8231.9|8216.9|8232|8217|8232|8217|8231.5|8216.5|0
1689744600000|2023-07-19 05:30:00|8232.1|8217.1|8235.8|8220.8|8237.9|8222.9|8232.1|8217.1|12
1689744900000|2023-07-19 05:35:00|8235.4|8220.4|8233|8218|8235.4|8220.4|8230.2|8215.2|18
1689745200000|2023-07-19 05:40:00|8232.5|8217.5|8237.5|8222.5|8237.5|8222.5|8231.6|8216.6|11
1689745500000|2023-07-19 05:45:00|8239|8224|8242.5|8227.5|8245|8230|8236.5|8221.5|18
1689745800000|2023-07-19 05:50:00|8241|8226|8239.9|8224.9|8242.3|8227.3|8238.1|8223.1|5
1689746100000|2023-07-19 05:55:00|8240.4|8225.4|8241.5|8226.5|8244.4|8229.4|8238.5|8223.5|7
1689746400000|2023-07-19 06:00:00|8242.4|8227.4|8243.4|8228.4|8245.4|8230.4|8240.4|8225.4|1
1689746700000|2023-07-19 06:05:00|8244.3|8229.3|8247.4|8232.4|8249.9|8234.9|8243.4|8228.4|4
1689747000000|2023-07-19 06:10:00|8247|8232|8245.4|8230.4|8248.4|8233.4|8245.4|8230.4|0
1689747300000|2023-07-19 06:15:00|8244.5|8229.5|8245.4|8230.4|8248.9|8233.9|8243.4|8228.4|10
1689747600000|2023-07-19 06:20:00|8245.9|8230.9|8252.9|8237.9|8254.9|8239.9|8245.9|8230.9|14
1689747900000|2023-07-19 06:25:00|8256.4|8241.4|8263.1|8248.1|8264.9|8249.9|8251.9|8236.9|68
1689748200000|2023-07-19 06:30:00|8263.5|8248.5|8267.4|8252.4|8268.9|8253.9|8262.4|8247.4|24
1689748500000|2023-07-19 06:35:00|8266.9|8251.9|8261.9|8246.9|8271.4|8256.4|8261.4|8246.4|36
1689748800000|2023-07-19 06:40:00|8270.8|8255.8|8261.4|8246.4|8270.9|8255.9|8261.3|8246.3|11
1689749100000|2023-07-19 06:45:00|8259.4|8244.4|8263.4|8248.4|8264.4|8249.4|8255.4|8240.4|15
1689749400000|2023-07-19 06:50:00|8263.9|8248.9|8266.4|8251.4|8267.4|8252.4|8263.8|8248.8|16
1689749700000|2023-07-19 06:55:00|8266.8|8251.8|8270.3|8255.3|8272.7|8257.7|8266.4|8251.4|27
1689750000000|2023-07-19 07:00:00|8269.4|8254.4|8270.3|8255.3|8273.5|8258.5|8264.4|8249.4|21
1689750300000|2023-07-19 07:05:00|8269.2|8254.2|8270.2|8255.2|8271.3|8256.3|8268.6|8253.6|0
1689750600000|2023-07-19 07:10:00|8270.7|8255.7|8269.8|8254.8|8271.3|8256.3|8269.8|8254.8|1
1689750900000|2023-07-19 07:15:00|8269.3|8254.3|8264.8|8249.8|8269.3|8254.3|8262.3|8247.3|21
1689751200000|2023-07-19 07:20:00|8265.2|8250.2|8269.9|8254.9|8269.9|8254.9|8265.2|8250.2|3
1689751500000|2023-07-19 07:25:00|8270.9|8255.9|8268.9|8253.9|8271.4|8256.4|8265.9|8250.9|3
1689751800000|2023-07-19 07:30:00|8268.5|8253.5|8263.4|8248.4|8269.9|8254.9|8263.4|8248.4|6
1689752100000|2023-07-19 07:35:00|8265.4|8250.4|8264.9|8249.9|8265.4|8250.4|8261.4|8246.4|9
1689752400000|2023-07-19 07:40:00|8264.4|8249.4|8269.9|8254.9|8271.9|8256.9|8264.4|8249.4|18
1689752700000|2023-07-19 07:45:00|8270.4|8255.4|8275.4|8260.4|8279.8|8264.8|8270.4|8255.4|21
1689753000000|2023-07-19 07:50:00|8276.4|8261.4|8271.9|8256.9|8277.4|8262.4|8269.4|8254.4|4
1689753300000|2023-07-19 07:55:00|8272.9|8257.9|8263.9|8248.9|8272.9|8257.9|8263.9|8248.9|13
1689753600000|2023-07-19 08:00:00|8265.9|8250.9|8271.4|8256.4|8271.9|8256.9|8265.9|8250.9|10
1689753900000|2023-07-19 08:05:00|8270.6|8255.6|8269.9|8254.9|8271.9|8256.9|8267.9|8252.9|7
1689754200000|2023-07-19 08:10:00|8270.4|8255.4|8267.5|8252.5|8270.9|8255.9|8265|8250|10
1689754500000|2023-07-19 08:15:00|8266.3|8251.3|8268.9|8253.9|8272.4|8257.4|8266.3|8251.3|6
1689754800000|2023-07-19 08:20:00|8269.4|8254.4|8262.9|8247.9|8273.4|8258.4|8262.5|8247.5|9
1689755100000|2023-07-19 08:25:00|8262.5|8247.5|8266.4|8251.4|8268|8253|8262.5|8247.5|5
1689755400000|2023-07-19 08:30:00|8266.9|8251.9|8262.4|8247.4|8268.4|8253.4|8261.5|8246.5|29
1689755700000|2023-07-19 08:35:00|8261.6|8246.6|8268|8253|8268|8253|8259.5|8244.5|4
1689756000000|2023-07-19 08:40:00|8268.4|8253.4|8270.9|8255.9|8271.1|8256.1|8268.4|8253.4|5
1689756300000|2023-07-19 08:45:00|8268.9|8253.9|8268.4|8253.4|8268.9|8253.9|8263.4|8248.4|3
1689756600000|2023-07-19 08:50:00|8268|8253|8260.4|8245.4|8272.4|8257.4|8260.4|8245.4|6
1689756900000|2023-07-19 08:55:00|8261.9|8246.9|8262.1|8247.1|8262.9|8247.9|8258.6|8243.6|1
1689757200000|2023-07-19 09:00:00|8262.5|8247.5|8257.4|8242.4|8265|8250|8257.4|8242.4|11
1689757500000|2023-07-19 09:05:00|8257.9|8242.9|8268.9|8253.9|8268.9|8253.9|8257.9|8242.9|5
1689757800000|2023-07-19 09:10:00|8268.4|8253.4|8270.5|8255.5|8271.9|8256.9|8264.9|8249.9|4
1689758100000|2023-07-19 09:15:00|8270.4|8255.4|8268.9|8253.9|8270.9|8255.9|8266.9|8251.9|2
1689758400000|2023-07-19 09:20:00|8270.9|8255.9|8272.4|8257.4|8273.4|8258.4|8270.9|8255.9|3
1689758700000|2023-07-19 09:25:00|8272.3|8257.3|8281.5|8266.5|8281.9|8266.9|8272.2|8257.2|57
1689759000000|2023-07-19 09:30:00|8282.4|8267.4|8282.5|8267.5|8284|8269|8280.6|8265.6|50
1689759300000|2023-07-19 09:35:00|8282.9|8267.9|8282.9|8267.9|8284.3|8269.3|8280.5|8265.5|18
1689759600000|2023-07-19 09:40:00|8284.3|8269.3|8285.2|8270.2|8288.9|8273.9|8283.7|8268.7|54
1689759900000|2023-07-19 09:45:00|8284.3|8269.3|8285.7|8270.7|8288|8273|8282.2|8267.2|11
1689760200000|2023-07-19 09:50:00|8287|8272|8286|8271|8287.9|8272.9|8285.7|8270.7|11
1689760500000|2023-07-19 09:55:00|8285.6|8270.6|8281.7|8266.7|8285.6|8270.6|8279.2|8264.2|16
1689760800000|2023-07-19 10:00:00|8281.3|8266.3|8280.4|8265.4|8283.9|8268.9|8279.9|8264.9|1
1689761100000|2023-07-19 10:05:00|8279.9|8264.9|8278.9|8263.9|8280.4|8265.4|8275.1|8260.1|9
1689761400000|2023-07-19 10:10:00|8278.8|8263.8|8277|8262|8278.8|8263.8|8276.8|8261.8|2
1689761700000|2023-07-19 10:15:00|8276.8|8261.8|8268.7|8253.7|8277.4|8262.4|8268.3|8253.3|5
1689762000000|2023-07-19 10:20:00|8269.2|8254.2|8268.9|8253.9|8277.7|8262.7|8268.9|8253.9|19
1689762300000|2023-07-19 10:25:00|8268.4|8253.4|8279|8264|8279|8264|8267.9|8252.9|6
1689762600000|2023-07-19 10:30:00|8279.5|8264.5|8282.8|8267.8|8286.7|8271.7|8279.5|8264.5|10
1689762900000|2023-07-19 10:35:00|8282.4|8267.4|8280.7|8265.7|8282.8|8267.8|8276.7|8261.7|4
1689763200000|2023-07-19 10:40:00|8282|8267|8276.9|8261.9|8282.6|8267.6|8275.9|8260.9|6
1689763500000|2023-07-19 10:45:00|8276.4|8261.4|8283.8|8268.8|8288.7|8273.7|8271.4|8256.4|88
1689763800000|2023-07-19 10:50:00|8283.7|8268.7|8284.4|8269.4|8285|8270|8283.7|8268.7|8
1689764100000|2023-07-19 10:55:00|8283.9|8268.9|8282.3|8267.3|8284.4|8269.4|8281.8|8266.8|9
1689764400000|2023-07-19 11:00:00|8282.4|8267.4|8283.8|8268.8|8284.8|8269.8|8281.8|8266.8|8
1689764700000|2023-07-19 11:05:00|8284|8269|8280.7|8265.7|8284.8|8269.8|8278.3|8263.3|25
1689765000000|2023-07-19 11:10:00|8281.1|8266.1|8273.7|8258.7|8281.7|8266.7|8273.7|8258.7|8
1689765300000|2023-07-19 11:15:00|8273.2|8258.2|8269.7|8254.7|8273.6|8258.6|8266.8|8251.8|43
1689765600000|2023-07-19 11:20:00|8269.3|8254.3|8266.3|8251.3|8270.2|8255.2|8266.3|8251.3|4
1689765900000|2023-07-19 11:25:00|8262.8|8247.8|8272.7|8257.7|8272.7|8257.7|8261.8|8246.8|18
1689766200000|2023-07-19 11:30:00|8272.8|8257.8|8274.8|8259.8|8277.3|8262.3|8271.3|8256.3|1
1689766500000|2023-07-19 11:35:00|8274.7|8259.7|8273.7|8258.7|8277.1|8262.1|8272.8|8257.8|7
1689766800000|2023-07-19 11:40:00|8272.7|8257.7|8278.5|8263.5|8278.5|8263.5|8271.7|8256.7|6
1689767100000|2023-07-19 11:45:00|8280.1|8265.1|8281.1|8266.1|8284|8269|8276.7|8261.7|17
1689767400000|2023-07-19 11:50:00|8280.6|8265.6|8279.6|8264.6|8281.6|8266.6|8273.6|8258.6|7
1689767700000|2023-07-19 11:55:00|8279.5|8264.5|8278.5|8263.5|8281|8266|8277.9|8262.9|5
1689768000000|2023-07-19 12:00:00|8279.3|8264.3|8284.9|8269.9|8284.9|8269.9|8277.4|8262.4|118
1689768300000|2023-07-19 12:05:00|8288.6|8273.6|8295.2|8280.2|8299.1|8284.1|8288.3|8273.3|157
1689768600000|2023-07-19 12:10:00|8295.6|8280.6|8297.2|8282.2|8298.7|8283.7|8294.2|8279.2|42
1689768900000|2023-07-19 12:15:00|8298.1|8283.1|8297.3|8282.3|8299.7|8284.7|8296.7|8281.7|84
1689769200000|2023-07-19 12:20:00|8296.8|8281.8|8298.7|8283.7|8298.7|8283.7|8292.8|8277.8|33
1689769500000|2023-07-19 12:25:00|8298.8|8283.8|8293.2|8278.2|8298.8|8283.8|8290.7|8275.7|63
1689769800000|2023-07-19 12:30:00|8293.6|8278.6|8298.2|8283.2|8299.7|8284.7|8292.7|8277.7|91
1689770100000|2023-07-19 12:35:00|8298.1|8283.1|8299.2|8284.2|8299.2|8284.2|8294.2|8279.2|52
1689770400000|2023-07-19 12:40:00|8298.7|8283.7|8302.3|8287.3|8304.8|8289.8|8298.7|8283.7|264
1689770700000|2023-07-19 12:45:00|8304.3|8289.3|8303.1|8288.1|8304.9|8289.9|8299|8284|209
1689771000000|2023-07-19 12:50:00|8302.6|8287.6|8288.1|8273.1|8304.6|8289.6|8284.1|8269.1|259
1689771300000|2023-07-19 12:55:00|8289.1|8274.1|8299.6|8284.6|8300.1|8285.1|8286.6|8271.6|52
1689771600000|2023-07-19 13:00:00|8300.5|8285.5|8299.1|8284.1|8301.5|8286.5|8295.1|8280.1|53
1689771900000|2023-07-19 13:05:00|8299|8284|8328|8313|8330.6|8315.6|8293.2|8278.2|126
1689772200000|2023-07-19 13:10:00|8328.1|8313.1|8343.7|8328.7|8346.7|8331.7|8325|8310|430
1689772500000|2023-07-19 13:15:00|8344.2|8329.2|8348.8|8333.8|8350.4|8335.4|8341.4|8326.4|138
1689772800000|2023-07-19 13:20:00|8346.9|8331.9|8346.1|8331.1|8359.2|8344.2|8335.9|8320.9|267
1689773100000|2023-07-19 13:25:00|8346.5|8331.5|8346.5|8331.5|8351|8336|8345|8330|187
1689773400000|2023-07-19 13:30:00|8347|8332|8384.4|8369.4|8387.5|8372.5|8342.2|8327.2|685
1689773700000|2023-07-19 13:35:00|8386|8371|8386.8|8371.8|8399.5|8384.5|8383.1|8368.1|598
1689774000000|2023-07-19 13:40:00|8387.2|8372.2|8385.2|8370.2|8393.5|8378.5|8378.1|8363.1|416
1689774300000|2023-07-19 13:45:00|8385.7|8370.7|8376.8|8361.8|8395.4|8380.4|8371.7|8356.7|432
1689774600000|2023-07-19 13:50:00|8376.9|8361.9|8384.4|8369.4|8387.9|8372.9|8372.5|8357.5|297
1689774900000|2023-07-19 13:55:00|8384.8|8369.8|8378.5|8363.5|8389.8|8374.8|8375.5|8360.5|220
1689775200000|2023-07-19 14:00:00|8378.9|8363.9|8366.4|8351.4|8379|8364|8362.8|8347.8|396
1689775500000|2023-07-19 14:05:00|8366.9|8351.9|8358.1|8343.1|8371.5|8356.5|8358.1|8343.1|148
1689775800000|2023-07-19 14:10:00|8357.6|8342.6|8368.9|8353.9|8373.6|8358.6|8351.6|8336.6|114
1689776100000|2023-07-19 14:15:00|8369|8354|8373.4|8358.4|8374.9|8359.9|8368.4|8353.4|96
1689776400000|2023-07-19 14:20:00|8374.4|8359.4|8366.4|8351.4|8377.4|8362.4|8366.3|8351.3|168
1689776700000|2023-07-19 14:25:00|8366.9|8351.9|8369.5|8354.5|8378|8363|8364|8349|184
1689777000000|2023-07-19 14:30:00|8370.7|8355.7|8368.2|8353.2|8381.6|8366.6|8362.7|8347.7|511
1689777300000|2023-07-19 14:35:00|8368.3|8353.3|8384.7|8369.7|8388.5|8373.5|8367.3|8352.3|425
1689777600000|2023-07-19 14:40:00|8385.2|8370.2|8386.3|8371.3|8386.3|8371.3|8377|8362|257
1689777900000|2023-07-19 14:45:00|8386.8|8371.8|8371.4|8356.4|8393.7|8378.7|8370.4|8355.4|249
1689778200000|2023-07-19 14:50:00|8371.9|8356.9|8369.4|8354.4|8381.4|8366.4|8368.4|8353.4|226
1689778500000|2023-07-19 14:55:00|8369.9|8354.9|8353.5|8338.5|8372.1|8357.1|8353.4|8338.4|213
1689778800000|2023-07-19 15:00:00|8354|8339|8338.8|8323.8|8355.3|8340.3|8334.5|8319.5|311
1689779100000|2023-07-19 15:05:00|8338.3|8323.3|8350.9|8335.9|8355.3|8340.3|8336.3|8321.3|92
1689779400000|2023-07-19 15:10:00|8351.3|8336.3|8345.4|8330.4|8354.5|8339.5|8344.9|8329.9|178
1689779700000|2023-07-19 15:15:00|8345.8|8330.8|8352.8|8337.8|8355.3|8340.3|8344.9|8329.9|142
1689780000000|2023-07-19 15:20:00|8353.3|8338.3|8373.4|8358.4|8374.9|8359.9|8350.3|8335.3|150
1689780300000|2023-07-19 15:25:00|8373.9|8358.9|8377|8362|8379.7|8364.7|8372.4|8357.4|185
1689780600000|2023-07-19 15:30:00|8377.2|8362.2|8365.8|8350.8|8377.2|8362.2|8365.3|8350.3|131
1689780900000|2023-07-19 15:35:00|8365.3|8350.3|8357|8342|8367.2|8352.2|8357|8342|123
1689781200000|2023-07-19 15:40:00|8357.4|8342.4|8358.6|8343.6|8364.4|8349.4|8356.5|8341.5|168
1689781500000|2023-07-19 15:45:00|8358.5|8343.5|8355.3|8340.3|8359.6|8344.6|8352.9|8337.9|149
1689781800000|2023-07-19 15:50:00|8355.8|8340.8|8341.2|8326.2|8357.8|8342.8|8338.5|8323.5|186
1689782100000|2023-07-19 15:55:00|8339.6|8324.6|8344.8|8329.8|8346.1|8331.1|8332.7|8317.7|189
1689782400000|2023-07-19 16:00:00|8345.2|8330.2|8342.5|8327.5|8345.2|8330.2|8330.4|8315.4|203
1689782700000|2023-07-19 16:05:00|8343|8328|8355|8340|8355|8340|8342.5|8327.5|132
1689783000000|2023-07-19 16:10:00|8354.5|8339.5|8358.7|8343.7|8365.9|8350.9|8353|8338|173
1689783300000|2023-07-19 16:15:00|8360.2|8345.2|8360.8|8345.8|8370.8|8355.8|8355.5|8340.5|150
1689783600000|2023-07-19 16:20:00|8358.3|8343.3|8368.5|8353.5|8368.5|8353.5|8357.3|8342.3|86
1689783900000|2023-07-19 16:25:00|8368.2|8353.2|8366.6|8351.6|8370.9|8355.9|8362.1|8347.1|117
1689784200000|2023-07-19 16:30:00|8367.6|8352.6|8361.5|8346.5|8367.6|8352.6|8358.5|8343.5|114
1689784500000|2023-07-19 16:35:00|8362.5|8347.5|8370.4|8355.4|8370.9|8355.9|8362|8347|88
1689784800000|2023-07-19 16:40:00|8370.9|8355.9|8378|8363|8380.5|8365.5|8370.9|8355.9|168
1689785100000|2023-07-19 16:45:00|8378.5|8363.5|8388.6|8373.6|8388.6|8373.6|8376.2|8361.2|216
1689785400000|2023-07-19 16:50:00|8389.1|8374.1|8396.4|8381.4|8397.4|8382.4|8385.8|8370.8|213
1689785700000|2023-07-19 16:55:00|8397.4|8382.4|8402.4|8387.4|8404.9|8389.9|8393.4|8378.4|397
1689786000000|2023-07-19 17:00:00|8402|8387|8390.5|8375.5|8404.4|8389.4|8389|8374|250
1689786300000|2023-07-19 17:05:00|8390.9|8375.9|8397.1|8382.1|8399.6|8384.6|8389.2|8374.2|96
1689786600000|2023-07-19 17:10:00|8397.2|8382.2|8401.8|8386.8|8403.3|8388.3|8394.8|8379.8|136
1689786900000|2023-07-19 17:15:00|8402.3|8387.3|8404.3|8389.3|8404.9|8389.9|8400.8|8385.8|439
1689787200000|2023-07-19 17:20:00|8404.2|8389.2|8401.1|8386.1|8405.6|8390.6|8397.1|8382.1|203
1689787500000|2023-07-19 17:25:00|8400.6|8385.6|8403.9|8388.9|8403.9|8388.9|8397.6|8382.6|143
1689787800000|2023-07-19 17:30:00|8403.4|8388.4|8393.4|8378.4|8405.5|8390.5|8392.4|8377.4|214
1689788100000|2023-07-19 17:35:00|8393|8378|8386.5|8371.5|8395.4|8380.4|8385.1|8370.1|95
1689788400000|2023-07-19 17:40:00|8387|8372|8389.9|8374.9|8390.5|8375.5|8386.5|8371.5|90
1689788700000|2023-07-19 17:45:00|8390.3|8375.3|8382.3|8367.3|8390.4|8375.4|8381.4|8366.4|94
1689789000000|2023-07-19 17:50:00|8382.4|8367.4|8391.8|8376.8|8395.2|8380.2|8380.7|8365.7|195
1689789300000|2023-07-19 17:55:00|8392.2|8377.2|8394.3|8379.3|8394.3|8379.3|8391.4|8376.4|113
1689789600000|2023-07-19 18:00:00|8394.2|8379.2|8400.1|8385.1|8404.1|8389.1|8389.3|8374.3|222
1689789900000|2023-07-19 18:05:00|8400.6|8385.6|8390.3|8375.3|8401.6|8386.6|8389.9|8374.9|148
1689790200000|2023-07-19 18:10:00|8391.8|8376.8|8387|8372|8395.4|8380.4|8370.8|8355.8|870
1689790500000|2023-07-19 18:15:00|8387.4|8372.4|8390.7|8375.7|8392.7|8377.7|8383.1|8368.1|319
1689814800000|2023-07-20 01:00:00|8377.8|8362.8|8371.9|8356.9|8397.7|8382.7|8369.8|8354.8|86
1689815100000|2023-07-20 01:05:00|8372.3|8357.3|8380.8|8365.8|8383.1|8368.1|8372|8357|13
1689815400000|2023-07-20 01:10:00|8380.6|8365.6|8377.3|8362.3|8381.3|8366.3|8374.8|8359.8|51
1689815700000|2023-07-20 01:15:00|8375.8|8360.8|8379.2|8364.2|8387|8372|8375.8|8360.8|52
1689816000000|2023-07-20 01:20:00|8379.7|8364.7|8391.2|8376.2|8391.2|8376.2|8377.8|8362.8|9
1689816300000|2023-07-20 01:25:00|8384.3|8369.3|8386|8371|8388.9|8373.9|8372.2|8357.2|30
1689816600000|2023-07-20 01:30:00|8386.4|8371.4|8388|8373|8391.5|8376.5|8384.4|8369.4|20
1689816900000|2023-07-20 01:35:00|8388.1|8373.1|8386.9|8371.9|8392.4|8377.4|8383.5|8368.5|46
1689817200000|2023-07-20 01:40:00|8387.3|8372.3|8389.9|8374.9|8395.9|8380.9|8386.9|8371.9|129
1689817500000|2023-07-20 01:45:00|8389.8|8374.8|8379.4|8364.4|8389.8|8374.8|8378.6|8362.5|40
1689817800000|2023-07-20 01:50:00|8379.5|8364.5|8373.1|8358.1|8388|8373|8372.6|8357.6|44
1689818100000|2023-07-20 01:55:00|8374.1|8359.1|8376.5|8361.5|8377.9|8362.9|8368.4|8353.4|37
1689818400000|2023-07-20 02:00:00|8376.6|8361.6|8382.8|8367.8|8383.8|8368.8|8374.6|8359.6|17
1689818700000|2023-07-20 02:05:00|8382.3|8367.3|8378.5|8363.5|8383.3|8368.3|8375.1|8360.1|22
1689819000000|2023-07-20 02:10:00|8379.7|8364.7|8376.3|8361.3|8382.9|8367.9|8368.3|8353.3|11
1689819300000|2023-07-20 02:15:00|8376.8|8361.8|8375.9|8360.9|8383.5|8368.5|8375.8|8360.8|9
1689819600000|2023-07-20 02:20:00|8375.8|8360.8|8380.7|8365.7|8383.5|8368.5|8374.8|8359.8|6
1689819900000|2023-07-20 02:25:00|8381.1|8366.1|8393.1|8378.1|8393.1|8378.1|8379.8|8364.8|18
1689820200000|2023-07-20 02:30:00|8393.9|8378.9|8400.1|8385.1|8400.3|8385.3|8390.6|8375.6|56
1689820500000|2023-07-20 02:35:00|8400.2|8385.2|8398.7|8383.7|8404.1|8389.1|8391.8|8376.8|249
1689820800000|2023-07-20 02:40:00|8399.2|8384.2|8404.1|8389.1|8404.1|8389.1|8397.2|8382.2|14
1689821100000|2023-07-20 02:45:00|8402.7|8387.7|8403.2|8388.2|8403.6|8388.6|8401.4|8386.4|10
1689821400000|2023-07-20 02:50:00|8403.1|8388.1|8401.2|8386.2|8404.1|8389.1|8397.2|8382.2|42
1689821700000|2023-07-20 02:55:00|8402.2|8387.2|8402.6|8387.6|8402.7|8387.7|8396.2|8381.2|14
1689822000000|2023-07-20 03:00:00|8402.2|8387.2|8396.7|8381.7|8402.2|8387.2|8396.7|8381.7|2
1689822300000|2023-07-20 03:05:00|8392.3|8377.3|8383.7|8368.7|8396.2|8381.2|8383.7|8368.7|9
1689822600000|2023-07-20 03:10:00|8384|8369|8383.3|8368.3|8384.3|8369.3|8382.3|8367.3|35
1689822900000|2023-07-20 03:15:00|8381.7|8366.7|8384.8|8369.8|8384.8|8369.8|8378.9|8363.9|7
1689823200000|2023-07-20 03:20:00|8385.3|8370.3|8384.8|8369.8|8386.8|8371.8|8384.8|8369.8|3
1689823500000|2023-07-20 03:25:00|8385.8|8370.8|8383.9|8368.9|8387.3|8372.3|8383.8|8368.8|2
1689823800000|2023-07-20 03:30:00|8385.3|8370.3|8383.8|8368.8|8385.3|8370.3|8383.8|8368.8|1
1689824100000|2023-07-20 03:35:00|8383.9|8368.9|8383|8368|8384.4|8369.4|8383|8368|2
1689824400000|2023-07-20 03:40:00|8381.3|8366.3|8378.4|8363.4|8381.8|8366.8|8378.4|8363.4|1
1689824700000|2023-07-20 03:45:00|8378.3|8363.3|8379.4|8364.4|8379.4|8364.4|8378.3|8363.3|0
1689825000000|2023-07-20 03:50:00|8375.9|8360.9|8375.5|8360.5|8375.9|8360.9|8375.5|8360.5|6
1689825300000|2023-07-20 03:55:00|8375.4|8360.4|8375.1|8360.1|8375.6|8360.6|8374.2|8359.2|2
1689825600000|2023-07-20 04:00:00|8374.3|8359.3|8367.5|8352.5|8375.9|8360.9|8367.5|8352.5|6
1689825900000|2023-07-20 04:05:00|8368|8353|8367.6|8352.6|8371.2|8356.2|8367.6|8352.6|4
1689826200000|2023-07-20 04:10:00|8371|8356|8370.2|8355.2|8372|8357|8370.2|8355.2|2
1689826500000|2023-07-20 04:15:00|8366.5|8351.5|8366.2|8351.2|8367.7|8352.7|8365.2|8350.2|4
1689826800000|2023-07-20 04:20:00|8366.3|8351.3|8367.2|8352.2|8367.7|8352.7|8366.3|8351.3|3
1689827100000|2023-07-20 04:25:00|8368.3|8353.3|8370.2|8355.2|8370.2|8355.2|8368.2|8353.2|1
1689827400000|2023-07-20 04:30:00|8367.8|8352.8|8362.8|8347.8|8368.2|8353.2|8362.8|8347.8|21
1689827700000|2023-07-20 04:35:00|8363.6|8348.6|8364.2|8349.2|8364.4|8349.4|8363.6|8348.6|3
1689828000000|2023-07-20 04:40:00|8364.4|8349.4|8370.3|8355.3|8370.3|8355.3|8363.7|8348.7|10
1689828300000|2023-07-20 04:45:00|8370.7|8355.7|8368.7|8353.7|8371.8|8356.8|8368.7|8353.7|2
1689828600000|2023-07-20 04:50:00|8369.8|8354.8|8370.8|8355.8|8371.3|8356.3|8369.7|8354.7|1
1689828900000|2023-07-20 04:55:00|8369.9|8354.9|8369.7|8354.7|8369.9|8354.9|8369.7|8354.7|0
1689829200000|2023-07-20 05:00:00|8370.3|8355.3|8370.2|8355.2|8371.7|8356.7|8369.2|8354.2|0
1689829500000|2023-07-20 05:05:00|8370.7|8355.7|8370.2|8355.2|8370.7|8355.7|8369.2|8354.2|0
1689829800000|2023-07-20 05:10:00|8370.7|8355.7|8377.7|8362.7|8378.1|8363.1|8370.7|8355.7|9
1689830100000|2023-07-20 05:15:00|8378.5|8363.5|8377.7|8362.7|8378.6|8363.6|8377.7|8362.7|3
1689830400000|2023-07-20 05:20:00|8378.5|8363.5|8374.6|8359.6|8378.7|8363.7|8373.7|8358.7|1
1689830700000|2023-07-20 05:25:00|8374.7|8359.7|8378.1|8363.1|8378.1|8363.1|8373.7|8358.7|2
1689831000000|2023-07-20 05:30:00|8377.2|8362.2|8378.1|8363.1|8380.1|8365.1|8377.1|8362.1|10
1689831300000|2023-07-20 05:35:00|8379.1|8364.1|8380.6|8365.6|8380.6|8365.6|8377.1|8362.1|10
1689831600000|2023-07-20 05:40:00|8380.9|8365.9|8383.6|8368.6|8384.6|8369.6|8380.9|8365.9|9
1689831900000|2023-07-20 05:45:00|8384.5|8369.5|8388.1|8373.1|8389.6|8374.6|8384.5|8369.5|32
1689832200000|2023-07-20 05:50:00|8389.6|8374.6|8394.1|8379.1|8399.6|8384.6|8389.1|8374.1|33
1689832500000|2023-07-20 05:55:00|8394.4|8379.4|8403.4|8388.4|8403.4|8388.4|8394.4|8379.4|41
1689832800000|2023-07-20 06:00:00|8403.3|8388.3|8403.3|8388.3|8404.2|8389.2|8398.7|8383.7|76
1689833100000|2023-07-20 06:05:00|8403.4|8388.4|8395.7|8380.7|8404.2|8389.2|8390.7|8375.7|29
1689833400000|2023-07-20 06:10:00|8395.2|8380.2|8395.8|8380.8|8399.8|8384.8|8394.2|8379.2|29
1689833700000|2023-07-20 06:15:00|8396.3|8381.3|8394.7|8379.7|8397.3|8382.3|8392.2|8377.2|11
1689834000000|2023-07-20 06:20:00|8395.5|8380.5|8394.6|8379.6|8397.5|8382.5|8389.8|8374.8|9
1689834300000|2023-07-20 06:25:00|8396.5|8381.5|8393.5|8378.5|8396.5|8381.5|8393.5|8378.5|4
1689834600000|2023-07-20 06:30:00|8393.4|8378.4|8392.5|8377.5|8393.4|8378.4|8392.5|8377.5|1
1689834900000|2023-07-20 06:35:00|8392.1|8377.1|8392|8377|8392.1|8377.1|8392|8377|0
1689835200000|2023-07-20 06:40:00|8392.5|8377.5|8392.6|8377.6|8392.6|8377.6|8392.1|8377.1|0
1689835800000|2023-07-20 06:50:00|8393|8378|8392.9|8377.9|8393|8378|8392.9|8377.9|0
1689836100000|2023-07-20 06:55:00|8391.8|8376.8|8391.7|8376.7|8392.7|8377.7|8390.8|8375.8|10
1689836400000|2023-07-20 07:00:00|8391.3|8376.3|8390.3|8375.3|8391.7|8376.7|8389.8|8374.8|2
1689836700000|2023-07-20 07:05:00|8389.8|8374.8|8391.9|8376.9|8399.3|8384.3|8389.8|8374.8|16
1689837000000|2023-07-20 07:10:00|8392.7|8377.7|8391.4|8376.4|8392.7|8377.7|8390.1|8375.1|9
1689837300000|2023-07-20 07:15:00|8393.7|8378.7|8403.1|8388.1|8403.1|8388.1|8392.6|8377.6|28
1689837600000|2023-07-20 07:20:00|8401.5|8386.5|8399.2|8384.2|8403.5|8388.5|8399|8384|13
1689837900000|2023-07-20 07:25:00|8399.1|8384.1|8397.8|8382.8|8400.5|8385.5|8396.2|8381.2|4
1689838200000|2023-07-20 07:30:00|8397.3|8382.3|8404.3|8389.3|8404.4|8389.4|8397.3|8382.3|68
1689838500000|2023-07-20 07:35:00|8413.6|8398.6|8406.5|8391.5|8420.1|8405.1|8406.4|8391.4|34
1689838800000|2023-07-20 07:40:00|8406.9|8391.9|8408.5|8393.5|8413.9|8398.9|8406.9|8391.9|18
1689839100000|2023-07-20 07:45:00|8409|8394|8406.2|8391.2|8413.5|8398.5|8406.2|8391.2|5
1689839400000|2023-07-20 07:50:00|8405.7|8390.7|8399.7|8384.7|8405.7|8390.7|8395.9|8380.9|33
1689839700000|2023-07-20 07:55:00|8400.2|8385.2|8403.1|8388.1|8403.6|8388.6|8396.8|8381.8|7
1689840000000|2023-07-20 08:00:00|8398.8|8383.8|8402.8|8387.8|8403.3|8388.3|8394.7|8379.7|38
1689840300000|2023-07-20 08:05:00|8403.8|8388.8|8412.5|8397.5|8417.3|8402.3|8403.8|8388.8|54
1689840600000|2023-07-20 08:10:00|8412.1|8397.1|8406.6|8391.6|8412.1|8397.1|8403|8388|9
1689840900000|2023-07-20 08:15:00|8407.1|8392.1|8408.4|8393.4|8414.3|8399.3|8406.4|8391.4|38
1689841200000|2023-07-20 08:20:00|8408.9|8393.9|8412.4|8397.4|8414.3|8399.3|8408|8393|4
1689841500000|2023-07-20 08:25:00|8412.9|8397.9|8413.4|8398.4|8413.9|8398.9|8411.4|8396.4|1
1689841800000|2023-07-20 08:30:00|8413.9|8398.9|8419.8|8404.8|8426.3|8411.3|8413.4|8398.4|97
1689842100000|2023-07-20 08:35:00|8419.4|8404.4|8422.2|8407.2|8424.8|8409.8|8419.4|8404.4|36
1689842400000|2023-07-20 08:40:00|8422.3|8407.3|8422.3|8407.3|8425.3|8410.3|8418.4|8403.4|26
1689842700000|2023-07-20 08:45:00|8422.4|8407.4|8422.4|8407.4|8424.8|8409.8|8421.4|8406.4|6
1689843000000|2023-07-20 08:50:00|8421.9|8406.9|8419.4|8404.4|8422.9|8407.9|8418.4|8403.4|7
1689843300000|2023-07-20 08:55:00|8419.3|8404.3|8418.6|8403.6|8419.8|8404.8|8411.5|8396.5|6
1689843600000|2023-07-20 09:00:00|8417.8|8402.8|8414.1|8399.1|8418.1|8403.1|8414.1|8399.1|5
1689843900000|2023-07-20 09:05:00|8413.6|8398.6|8402.4|8387.4|8415.1|8400.1|8402.4|8387.4|12
1689844200000|2023-07-20 09:10:00|8402|8387|8401.8|8386.8|8405.8|8390.8|8401.3|8386.3|7
1689844500000|2023-07-20 09:15:00|8402.3|8387.3|8400.8|8385.8|8402.3|8387.3|8396.4|8381.4|7
1689844800000|2023-07-20 09:20:00|8402.8|8387.8|8404.3|8389.3|8405.8|8390.8|8402.8|8387.8|6
1689845100000|2023-07-20 09:25:00|8402.3|8387.3|8403.8|8388.8|8405.8|8390.8|8400.9|8385.9|5
1689845400000|2023-07-20 09:30:00|8404.3|8389.3|8401.9|8386.9|8404.8|8389.8|8401.9|8386.9|1
1689845700000|2023-07-20 09:35:00|8401|8386|8400.5|8385.5|8407.4|8392.4|8400.4|8385.4|15
1689846000000|2023-07-20 09:40:00|8396.6|8381.6|8396.6|8381.6|8398.1|8383.1|8395.6|8380.6|19
1689846300000|2023-07-20 09:45:00|8397.1|8382.1|8395.6|8380.6|8401.1|8386.1|8395.6|8380.6|6
1689846600000|2023-07-20 09:50:00|8396.2|8381.2|8403.1|8388.1|8403.1|8388.1|8396.2|8381.2|4
1689846900000|2023-07-20 09:55:00|8401.1|8386.1|8400.1|8385.1|8401.6|8386.6|8398.6|8383.6|14
1689847200000|2023-07-20 10:00:00|8401.1|8386.1|8406.7|8391.7|8408|8393|8401.1|8386.1|21
1689847500000|2023-07-20 10:05:00|8407.2|8392.2|8408.7|8393.7|8411.2|8396.2|8404.6|8389.6|14
1689847800000|2023-07-20 10:10:00|8407.7|8392.7|8414.4|8399.4|8417.3|8402.3|8407.7|8392.7|22
1689848100000|2023-07-20 10:15:00|8414.9|8399.9|8416.4|8401.4|8416.4|8401.4|8413.4|8398.4|2
1689848400000|2023-07-20 10:20:00|8415.9|8400.9|8417.9|8402.9|8417.9|8402.9|8414.9|8399.9|0
1689848700000|2023-07-20 10:25:00|8415.8|8400.8|8414.3|8399.3|8418.3|8403.3|8411.8|8396.8|13
1689849000000|2023-07-20 10:30:00|8415.3|8400.3|8411.3|8396.3|8415.3|8400.3|8410.3|8395.3|15
1689849300000|2023-07-20 10:35:00|8411.8|8396.8|8412.2|8397.2|8415.4|8400.4|8410.8|8395.8|8
1689849600000|2023-07-20 10:40:00|8412.1|8397.1|8412.1|8397.1|8414.6|8399.6|8407.3|8392.3|7
1689849900000|2023-07-20 10:45:00|8412.6|8397.6|8413.1|8398.1|8414.1|8399.1|8408.1|8393.1|8
1689850200000|2023-07-20 10:50:00|8413.6|8398.6|8412.1|8397.1|8413.6|8398.6|8412.1|8397.1|0
1689850500000|2023-07-20 10:55:00|8413.1|8398.1|8413.6|8398.6|8414.6|8399.6|8413.1|8398.1|4
1689850800000|2023-07-20 11:00:00|8414|8399|8413.6|8398.6|8417.1|8402.1|8409.1|8394.1|28
1689851100000|2023-07-20 11:05:00|8410.1|8395.1|8419.1|8404.1|8419.6|8404.6|8410.1|8395.1|36
1689851400000|2023-07-20 11:10:00|8417.1|8402.1|8417.5|8402.5|8417.6|8402.6|8411.2|8396.2|12
1689851700000|2023-07-20 11:15:00|8418|8403|8417|8402|8419|8404|8416|8401|8
1689852000000|2023-07-20 11:20:00|8416.6|8401.6|8417|8402|8418|8403|8415.5|8400.5|38
1689852300000|2023-07-20 11:25:00|8417.1|8402.1|8415|8400|8417.5|8402.5|8411.6|8396.6|24
1689852600000|2023-07-20 11:30:00|8414.5|8399.5|8423.4|8408.4|8423.5|8408.5|8409.5|8394.5|65
1689852900000|2023-07-20 11:35:00|8425.8|8410.8|8421.5|8406.5|8427.5|8412.5|8418.6|8403.6|94
1689853200000|2023-07-20 11:40:00|8422|8407|8427.6|8412.6|8442.8|8427.8|8420.2|8405.2|124
1689853500000|2023-07-20 11:45:00|8428.8|8413.8|8423|8408|8433.2|8418.2|8421.3|8406.3|34
1689853800000|2023-07-20 11:50:00|8422.6|8407.6|8430.6|8415.6|8435.4|8420.4|8422.5|8407.5|18
1689854100000|2023-07-20 11:55:00|8431.1|8416.1|8427.1|8412.1|8431.1|8416.1|8424.6|8409.6|127
1689854400000|2023-07-20 12:00:00|8429|8414|8430|8415|8430|8415|8417.6|8402.6|90
1689854700000|2023-07-20 12:05:00|8429.8|8414.8|8423.1|8408.1|8430.7|8415.7|8422.1|8407.1|75
1689855000000|2023-07-20 12:10:00|8423.5|8408.5|8432.2|8417.2|8434.9|8419.9|8422.6|8407.6|206
1689855300000|2023-07-20 12:15:00|8432.1|8417.1|8429.1|8414.1|8434.6|8419.6|8423.3|8408.3|60
1689855600000|2023-07-20 12:20:00|8428.7|8413.7|8439.8|8424.8|8440.3|8425.3|8423.6|8408.6|118
1689855900000|2023-07-20 12:25:00|8439.4|8424.4|8427.7|8412.7|8441.3|8426.3|8424.3|8409.3|66
1689856200000|2023-07-20 12:30:00|8426.5|8411.5|8429.4|8414.4|8434.1|8419.1|8423.5|8408.5|132
1689856500000|2023-07-20 12:35:00|8430.4|8415.4|8429.3|8414.3|8434.6|8419.6|8427|8412|102
1689856800000|2023-07-20 12:40:00|8427.5|8412.5|8421.5|8406.5|8429.3|8414.3|8408|8393|86
1689857100000|2023-07-20 12:45:00|8421.1|8406.1|8417|8402|8421.4|8406.4|8411.2|8396.2|44
1689857400000|2023-07-20 12:50:00|8417.4|8402.4|8417.2|8402.2|8419.9|8404.9|8415.5|8400.5|32
1689857700000|2023-07-20 12:55:00|8417.7|8402.7|8420.1|8405.1|8420.1|8405.1|8417.2|8402.2|36
1689858000000|2023-07-20 13:00:00|8419.7|8404.7|8425.8|8410.8|8428.7|8413.7|8417.6|8402.6|95
1689858300000|2023-07-20 13:05:00|8426.3|8411.3|8418.5|8403.5|8427|8412|8416.2|8401.2|52
1689858600000|2023-07-20 13:10:00|8418.9|8403.9|8420|8405|8421.5|8406.5|8417.6|8402.6|32
1689858900000|2023-07-20 13:15:00|8419.7|8404.7|8420|8405|8424.5|8409.5|8416.6|8401.6|50
1689859200000|2023-07-20 13:20:00|8420.4|8405.4|8423|8408|8423|8408|8418.5|8403.5|37
1689859500000|2023-07-20 13:25:00|8422.6|8407.6|8421.4|8406.4|8422.9|8407.9|8419.8|8404.8|86
1689859800000|2023-07-20 13:30:00|8421.8|8406.8|8449.5|8434.5|8449.5|8434.5|8421.8|8406.8|380
1689860100000|2023-07-20 13:35:00|8449.3|8434.3|8451.9|8436.9|8454.5|8439.5|8442.6|8427.6|607
1689860400000|2023-07-20 13:40:00|8452.4|8437.4|8472.3|8457.3|8474.5|8459.5|8450.1|8435.1|550
1689860700000|2023-07-20 13:45:00|8471.9|8456.9|8488.4|8473.4|8488.4|8473.4|8466.6|8451.6|602
1689861000000|2023-07-20 13:50:00|8488.8|8473.8|8481|8466|8493.3|8478.3|8478|8463|472
1689861300000|2023-07-20 13:55:00|8481.5|8466.5|8484.9|8469.9|8486.7|8471.7|8473|8458|292
1689861600000|2023-07-20 14:00:00|8485.2|8470.2|8490.7|8475.7|8494.2|8479.2|8484.2|8469.2|467
1689861900000|2023-07-20 14:05:00|8490.3|8475.3|8470.1|8455.1|8491.3|8476.3|8456.7|8441.7|385
1689862200000|2023-07-20 14:10:00|8471.1|8456.1|8467.8|8452.8|8471.1|8456.1|8456.3|8441.3|267
1689862500000|2023-07-20 14:15:00|8466.8|8451.8|8473.8|8458.8|8476.5|8461.5|8465.5|8450.5|227
1689862800000|2023-07-20 14:20:00|8474.2|8459.2|8451.7|8436.7|8477.5|8462.5|8450.7|8435.7|219
1689863100000|2023-07-20 14:25:00|8451.6|8436.6|8432.2|8417.2|8452.7|8437.7|8419.2|8404.2|269
1689863400000|2023-07-20 14:30:00|8430.9|8415.9|8462|8447|8466.7|8451.7|8430.9|8415.9|329
1689863700000|2023-07-20 14:35:00|8462.5|8447.5|8430.2|8415.2|8467|8452|8426.8|8411.8|277
1689864000000|2023-07-20 14:40:00|8429.7|8414.7|8420.4|8405.4|8438.7|8423.7|8404.1|8389.1|329
1689864300000|2023-07-20 14:45:00|8419.9|8404.9|8428.4|8413.4|8437.4|8422.4|8419.9|8404.9|130
1689864600000|2023-07-20 14:50:00|8430.9|8415.9|8419.3|8404.3|8430.9|8415.9|8409.1|8394.1|176
1689864900000|2023-07-20 14:55:00|8418.9|8403.9|8421.5|8406.5|8426.3|8411.3|8412.9|8397.9|83
1689865200000|2023-07-20 15:00:00|8421.4|8406.4|8425.4|8410.4|8428.3|8413.3|8421.4|8406.4|186
1689865500000|2023-07-20 15:05:00|8424.9|8409.9|8435.7|8420.7|8435.7|8420.7|8424|8409|124
1689865800000|2023-07-20 15:10:00|8436.1|8421.1|8433|8418|8444.8|8429.8|8431.9|8416.9|107
1689866100000|2023-07-20 15:15:00|8433.4|8418.4|8434.3|8419.3|8441.5|8426.5|8431.5|8416.5|94
1689866400000|2023-07-20 15:20:00|8434.2|8419.2|8421.6|8406.6|8435.4|8420.4|8421.1|8406.1|187
1689866700000|2023-07-20 15:25:00|8421.1|8406.1|8424|8409|8427.3|8412.3|8421|8406|122
1689867000000|2023-07-20 15:30:00|8423.5|8408.5|8414|8399|8424.5|8409.5|8412.6|8397.6|213
1689867300000|2023-07-20 15:35:00|8414.2|8399.2|8396.8|8381.8|8421.7|8406.7|8396.7|8381.7|167
1689867600000|2023-07-20 15:40:00|8396.4|8381.4|8395.9|8380.9|8404.2|8389.2|8393.7|8378.7|154
1689867900000|2023-07-20 15:45:00|8396.7|8381.7|8395.4|8380.4|8397.8|8382.8|8388.4|8373.4|101
1689868200000|2023-07-20 15:50:00|8394.6|8379.6|8411.4|8396.4|8413|8398|8392.9|8377.9|150
1689868500000|2023-07-20 15:55:00|8410.4|8395.4|8430.8|8415.8|8433.3|8418.3|8410.4|8395.4|130
1689868800000|2023-07-20 16:00:00|8431.3|8416.3|8425.9|8410.9|8431.3|8416.3|8419.4|8404.4|75
1689869100000|2023-07-20 16:05:00|8426.3|8411.3|8434.9|8419.9|8435.4|8420.4|8425.9|8410.9|97
1689869400000|2023-07-20 16:10:00|8435|8420|8433.6|8418.6|8435.5|8420.5|8425.8|8410.8|74
1689869700000|2023-07-20 16:15:00|8433.2|8418.2|8431.8|8416.8|8441|8426|8430.2|8415.2|94
1689870000000|2023-07-20 16:20:00|8431.7|8416.7|8434|8419|8434.5|8419.5|8427.2|8412.2|69
1689870300000|2023-07-20 16:25:00|8433.8|8418.8|8440.2|8425.2|8441.1|8426.1|8433|8418|81
1689870600000|2023-07-20 16:30:00|8440.7|8425.7|8432.5|8417.5|8440.7|8425.7|8432.5|8417.5|86
1689870900000|2023-07-20 16:35:00|8432.6|8417.6|8433|8418|8434|8419|8430|8415|78
1689871200000|2023-07-20 16:40:00|8433.5|8418.5|8437.5|8422.5|8439|8424|8432.7|8417.7|136
1689871500000|2023-07-20 16:45:00|8437|8422|8433.8|8418.8|8437.4|8422.4|8433.8|8418.8|151
1689871800000|2023-07-20 16:50:00|8433.4|8418.4|8432.7|8417.7|8435|8420|8430.2|8415.2|70
1689872100000|2023-07-20 16:55:00|8432.3|8417.3|8429.9|8414.9|8432.7|8417.7|8422.9|8407.9|101
1689872400000|2023-07-20 17:00:00|8430.4|8415.4|8426.4|8411.4|8431.4|8416.4|8425.9|8410.9|50
1689872700000|2023-07-20 17:05:00|8427.4|8412.4|8426|8411|8430.4|8415.4|8420.6|8405.6|137
1689873000000|2023-07-20 17:10:00|8426.5|8411.5|8424.3|8409.3|8431|8416|8424.3|8409.3|58
1689873300000|2023-07-20 17:15:00|8424.2|8409.2|8424|8409|8425.3|8410.3|8415.3|8400.3|160
1689873600000|2023-07-20 17:20:00|8423.5|8408.5|8423|8408|8426.7|8411.7|8421.6|8406.6|47
1689873900000|2023-07-20 17:25:00|8423.1|8408.1|8422.6|8407.6|8424.1|8409.1|8420.2|8405.2|51
1689874200000|2023-07-20 17:30:00|8422.1|8407.1|8427.6|8412.6|8428.1|8413.1|8420.6|8405.6|84
1689874500000|2023-07-20 17:35:00|8428.1|8413.1|8424.6|8409.6|8430|8415|8424.1|8409.1|56
1689874800000|2023-07-20 17:40:00|8423.6|8408.6|8430.1|8415.1|8430.9|8415.9|8423.6|8408.6|37
1689875100000|2023-07-20 17:45:00|8430.6|8415.6|8431.5|8416.5|8431.5|8416.5|8428.6|8413.6|63
1689875400000|2023-07-20 17:50:00|8434.5|8419.5|8431.5|8416.5|8436.2|8421.2|8430|8415|81
1689875700000|2023-07-20 17:55:00|8431.9|8416.9|8430.5|8415.5|8432.5|8417.5|8427.6|8412.6|65
1689876000000|2023-07-20 18:00:00|8430.9|8415.9|8426|8411|8432.3|8417.3|8425.5|8410.5|142
1689876300000|2023-07-20 18:05:00|8425.9|8410.9|8426.2|8411.2|8429.4|8414.4|8422.1|8407.1|98
1689876600000|2023-07-20 18:10:00|8426.1|8411.1|8438.1|8423.1|8442|8427|8413.4|8398.4|862
1689876900000|2023-07-20 18:15:00|8438.5|8423.5|8436.5|8421.5|8441|8426|8429.4|8414.4|132
1689901200000|2023-07-21 01:00:00|8443.7|8428.7|8446|8431|8451.4|8436.4|8443.5|8428.5|79
1689901500000|2023-07-21 01:05:00|8445.2|8430.2|8441.5|8426.5|8446.5|8431.5|8440|8425|15
1689901800000|2023-07-21 01:10:00|8440.6|8425.6|8422.8|8407.8|8440.6|8425.6|8420.6|8405.6|25
1689902100000|2023-07-21 01:15:00|8422.4|8407.4|8412.8|8397.8|8422.4|8407.4|8408.1|8393.1|67
1689902400000|2023-07-21 01:20:00|8412.9|8397.9|8421.3|8406.3|8421.3|8406.3|8412.9|8397.9|9
1689902700000|2023-07-21 01:25:00|8422.6|8407.6|8421.6|8406.6|8422.6|8407.6|8419.6|8404.6|2
1689903000000|2023-07-21 01:30:00|8421.5|8406.5|8417.9|8402.9|8421.5|8406.5|8417.9|8402.9|8
1689903300000|2023-07-21 01:35:00|8418.3|8403.3|8418.4|8403.4|8419.4|8404.4|8417.4|8402.4|4
1689903600000|2023-07-21 01:40:00|8418.8|8403.8|8418.3|8403.3|8419.3|8404.3|8416.6|8401.6|4
1689903900000|2023-07-21 01:45:00|8418.4|8403.4|8418.8|8403.8|8418.8|8403.8|8416.1|8401.1|1
1689904200000|2023-07-21 01:50:00|8418.4|8403.4|8416.1|8401.1|8418.8|8403.8|8416.1|8401.1|1
1689904500000|2023-07-21 01:55:00|8416.5|8401.5|8417.8|8402.8|8418.2|8403.2|8416.5|8401.5|0
1689904800000|2023-07-21 02:00:00|8425.5|8410.5|8436.4|8421.4|8436.9|8421.9|8425.5|8410.5|34
1689905100000|2023-07-21 02:05:00|8434|8419|8435.9|8420.9|8436.4|8421.4|8433|8418|3
1689905400000|2023-07-21 02:10:00|8436.4|8421.4|8422.4|8407.4|8436.4|8421.4|8421.5|8406.5|27
1689905700000|2023-07-21 02:15:00|8428.4|8413.4|8428.4|8413.4|8428.4|8413.4|8428.4|8413.4|1
1689906000000|2023-07-21 02:20:00|8430.1|8415.1|8432.2|8417.2|8432.2|8417.2|8430.1|8415.1|4
1689906300000|2023-07-21 02:25:00|8432.6|8417.6|8432.6|8417.6|8433.1|8418.1|8431.6|8416.6|5
1689906600000|2023-07-21 02:30:00|8433.1|8418.1|8438.8|8423.8|8438.8|8423.8|8427.8|8412.8|13
1689906900000|2023-07-21 02:35:00|8439.2|8424.2|8436.4|8421.4|8439.6|8424.6|8434|8419|9
1689907200000|2023-07-21 02:40:00|8436.9|8421.9|8436.5|8421.5|8442.4|8427.4|8436.5|8421.5|5
1689907500000|2023-07-21 02:45:00|8435.7|8420.7|8433.5|8418.5|8435.7|8420.7|8432.5|8417.5|11
1689908400000|2023-07-21 03:00:00|8434|8419|8439.5|8424.5|8439.5|8424.5|8434|8419|2
1689908700000|2023-07-21 03:05:00|8438.7|8423.7|8436|8421|8441|8426|8436|8421|2
1689909000000|2023-07-21 03:10:00|8436.5|8421.5|8436|8421|8437|8422|8436|8421|1
1689909300000|2023-07-21 03:15:00|8433.7|8418.7|8432|8417|8433.7|8418.7|8432|8417|7
1689909600000|2023-07-21 03:20:00|8432.5|8417.5|8437.2|8422.2|8440.1|8425.1|8426.8|8411.8|11
1689909900000|2023-07-21 03:25:00|8437.5|8422.5|8442.9|8427.9|8442.9|8427.9|8436.7|8421.7|12
1689910200000|2023-07-21 03:30:00|8441.5|8426.5|8441.1|8426.1|8442|8427|8440.6|8425.6|2
1689910500000|2023-07-21 03:35:00|8440.7|8425.7|8434.2|8419.2|8441.1|8426.1|8432.7|8417.7|9
1689910800000|2023-07-21 03:40:00|8434.6|8419.6|8430.9|8415.9|8434.7|8419.7|8430.7|8415.7|3
1689911100000|2023-07-21 03:45:00|8431.3|8416.3|8430.8|8415.8|8431.3|8416.3|8430.3|8415.3|2
1689911400000|2023-07-21 03:50:00|8430.4|8415.4|8430.8|8415.8|8430.8|8415.8|8429.5|8414.5|1
1689911700000|2023-07-21 03:55:00|8430.3|8415.3|8430.5|8415.5|8430.9|8415.9|8426.5|8411.5|5
1689912000000|2023-07-21 04:00:00|8430.1|8415.1|8430|8415|8430.1|8415.1|8430|8415|0
1689912300000|2023-07-21 04:05:00|8430.4|8415.4|8430.9|8415.9|8430.9|8415.9|8430.4|8415.4|0
1689912600000|2023-07-21 04:10:00|8430.4|8415.4|8430.9|8415.9|8430.9|8415.9|8430.4|8415.4|0
1689912900000|2023-07-21 04:15:00|8430.5|8415.5|8430.9|8415.9|8430.9|8415.9|8430.4|8415.4|0
1689913500000|2023-07-21 04:25:00|8430.4|8415.4|8430.8|8415.8|8430.8|8415.8|8429.8|8414.8|2
1689913800000|2023-07-21 04:30:00|8431.9|8416.9|8432.3|8417.3|8432.3|8417.3|8431.8|8416.8|1
1689914100000|2023-07-21 04:35:00|8436.7|8421.7|8433.3|8418.3|8436.7|8421.7|8433.3|8418.3|0
1689914400000|2023-07-21 04:40:00|8434.3|8419.3|8437.2|8422.2|8437.2|8422.2|8434.2|8419.2|9
1689914700000|2023-07-21 04:45:00|8436.7|8421.7|8436.2|8421.2|8437.7|8422.7|8433.3|8418.3|0
1689915000000|2023-07-21 04:50:00|8435.2|8420.2|8433.4|8418.4|8435.7|8420.7|8433.3|8418.3|0
1689915300000|2023-07-21 04:55:00|8433.8|8418.8|8435.3|8420.3|8436.3|8421.3|8433.8|8418.8|0
1689915600000|2023-07-21 05:00:00|8433.8|8418.8|8435.3|8420.3|8436.5|8421.5|8433.3|8418.3|0
1689915900000|2023-07-21 05:05:00|8433.3|8418.3|8435.3|8420.3|8435.8|8420.8|8433.3|8418.3|0
1689916200000|2023-07-21 05:10:00|8435.7|8420.7|8435|8420|8437.4|8422.4|8431.2|8416.2|18
1689916500000|2023-07-21 05:15:00|8435.4|8420.4|8433.9|8418.9|8435.4|8420.4|8432.9|8417.9|0
1689916800000|2023-07-21 05:20:00|8434.4|8419.4|8433.4|8418.4|8434.9|8419.9|8433.4|8418.4|0
1689917100000|2023-07-21 05:25:00|8434.1|8419.1|8440.6|8425.6|8442.6|8427.6|8434.1|8419.1|14
1689917400000|2023-07-21 05:30:00|8440.1|8425.1|8436.2|8421.2|8440.6|8425.6|8432.7|8417.7|1
1689917700000|2023-07-21 05:35:00|8435.2|8420.2|8430.2|8415.2|8435.2|8420.2|8428.7|8413.7|0
1689918000000|2023-07-21 05:40:00|8429.7|8414.7|8431.7|8416.7|8431.7|8416.7|8429.7|8414.7|0
1689918300000|2023-07-21 05:45:00|8430.2|8415.2|8424.8|8409.8|8431.2|8416.2|8424.7|8409.7|0
1689918600000|2023-07-21 05:50:00|8424.7|8409.7|8422.9|8407.9|8424.7|8409.7|8419.5|8404.5|3
1689918900000|2023-07-21 05:55:00|8423.7|8408.7|8428.6|8413.6|8429.1|8414.1|8423.7|8408.7|0
1689919200000|2023-07-21 06:00:00|8430.1|8415.1|8435.2|8420.2|8437|8422|8427.7|8412.7|4
1689919500000|2023-07-21 06:05:00|8434.2|8419.2|8440.2|8425.2|8441.2|8426.2|8434.2|8419.2|2
1689919800000|2023-07-21 06:10:00|8439.8|8424.8|8440.1|8425.1|8442|8427|8438.6|8423.6|8
1689920100000|2023-07-21 06:15:00|8439.7|8424.7|8439.3|8424.3|8439.7|8424.7|8437.9|8422.9|1
1689920400000|2023-07-21 06:20:00|8438.8|8423.8|8442.4|8427.4|8442.9|8427.9|8437.9|8422.9|4
1689920700000|2023-07-21 06:25:00|8442.9|8427.9|8442.5|8427.5|8444.4|8429.4|8442|8427|3
1689921000000|2023-07-21 06:30:00|8445.8|8430.8|8446.4|8431.4|8448.8|8433.8|8442.4|8427.4|54
1689921300000|2023-07-21 06:35:00|8446.9|8431.9|8447.3|8432.3|8447.3|8432.3|8445.9|8430.9|4
1689921600000|2023-07-21 06:40:00|8446.9|8431.9|8446.4|8431.4|8447.3|8432.3|8444.4|8429.4|1
1689921900000|2023-07-21 06:45:00|8445.9|8430.9|8441.5|8426.5|8445.9|8430.9|8440.5|8425.5|1
1689922200000|2023-07-21 06:50:00|8440.5|8425.5|8441.9|8426.9|8442.9|8427.9|8440.5|8425.5|0
1689922500000|2023-07-21 06:55:00|8442.4|8427.4|8443.5|8428.5|8445.9|8430.9|8441.4|8426.4|8
1689922800000|2023-07-21 07:00:00|8443.4|8428.4|8444.8|8429.8|8445.2|8430.2|8438.9|8423.9|17
1689923100000|2023-07-21 07:05:00|8444.3|8429.3|8441.3|8426.3|8445.2|8430.2|8439.8|8424.8|1
1689923400000|2023-07-21 07:10:00|8440.8|8425.8|8437.9|8422.9|8443.1|8428.1|8437.9|8422.9|23
1689923700000|2023-07-21 07:15:00|8438.3|8423.3|8437.9|8422.9|8438.9|8423.9|8434.4|8419.4|15
1689924000000|2023-07-21 07:20:00|8437.4|8422.4|8439.9|8424.9|8439.9|8424.9|8430.9|8415.9|55
1689924300000|2023-07-21 07:25:00|8439.4|8424.4|8437.4|8422.4|8440.9|8425.9|8436.4|8421.4|5
1689924600000|2023-07-21 07:30:00|8436.6|8421.6|8441.3|8426.3|8446.7|8431.7|8435.9|8420.9|70
1689924900000|2023-07-21 07:35:00|8440.9|8425.9|8442.9|8427.9|8442.9|8427.9|8433.6|8418.6|49
1689925200000|2023-07-21 07:40:00|8438.9|8423.9|8440.9|8425.9|8443.3|8428.3|8438.9|8423.9|8
1689925500000|2023-07-21 07:45:00|8441.9|8426.9|8448.5|8433.5|8448.5|8433.5|8441.4|8426.4|21
1689925800000|2023-07-21 07:50:00|8448.6|8433.6|8442.3|8427.3|8449.8|8434.8|8442.3|8427.3|4
1689926100000|2023-07-21 07:55:00|8442.4|8427.4|8442.4|8427.4|8442.9|8427.9|8437.4|8422.4|8
1689926400000|2023-07-21 08:00:00|8442.9|8427.9|8438.3|8423.3|8443.4|8428.4|8437.9|8422.9|13
1689926700000|2023-07-21 08:05:00|8438.7|8423.7|8433.7|8418.7|8444.4|8429.4|8432.5|8417.5|26
1689927000000|2023-07-21 08:10:00|8435.4|8420.4|8435.8|8420.8|8436.7|8421.7|8431.4|8416.4|32
1689927300000|2023-07-21 08:15:00|8436.2|8421.2|8434.2|8419.2|8436.4|8421.4|8433.2|8418.2|10
1689927600000|2023-07-21 08:20:00|8434.6|8419.6|8436|8421|8437.3|8422.3|8434.5|8419.5|9
1689927900000|2023-07-21 08:25:00|8435.6|8420.6|8435|8420|8436.5|8421.5|8434.6|8419.6|0
1689928200000|2023-07-21 08:30:00|8434.6|8419.6|8442.4|8427.4|8442.4|8427.4|8434.6|8419.6|2
1689928500000|2023-07-21 08:35:00|8441.4|8426.4|8440.4|8425.4|8442.9|8427.9|8439.4|8424.4|1
1689928800000|2023-07-21 08:40:00|8440.9|8425.9|8440.4|8425.4|8444.8|8429.8|8439.9|8424.9|4
1689929100000|2023-07-21 08:45:00|8440|8425|8436.8|8421.8|8441.4|8426.4|8434.5|8419.5|57
1689929400000|2023-07-21 08:50:00|8436.4|8421.4|8437.4|8422.4|8437.4|8422.4|8434.8|8419.8|0
1689929700000|2023-07-21 08:55:00|8437.8|8422.8|8440.9|8425.9|8441.2|8426.2|8434.5|8419.5|1
1689930000000|2023-07-21 09:00:00|8440.1|8425.1|8435.4|8420.4|8442.8|8427.8|8434.2|8419.2|13
1689930300000|2023-07-21 09:05:00|8434.9|8419.9|8436.4|8421.4|8436.9|8421.9|8430.9|8415.9|37
1689930600000|2023-07-21 09:10:00|8436.9|8421.9|8435.9|8420.9|8436.9|8421.9|8431.7|8416.7|22
1689930900000|2023-07-21 09:15:00|8435.5|8420.5|8436.5|8421.5|8436.5|8421.5|8431.5|8416.5|22
1689931200000|2023-07-21 09:20:00|8436|8421|8434.2|8419.2|8437|8422|8432.7|8417.7|21
1689931500000|2023-07-21 09:25:00|8433.7|8418.7|8434.2|8419.2|8434.2|8419.2|8426.5|8411.5|34
1689931800000|2023-07-21 09:30:00|8435.2|8420.2|8436.7|8421.7|8442.1|8427.1|8435.2|8420.2|8
1689932100000|2023-07-21 09:35:00|8436.6|8421.6|8434.8|8419.8|8436.6|8421.6|8431.2|8416.2|13
1689932400000|2023-07-21 09:40:00|8435.2|8420.2|8437.4|8422.4|8437.4|8422.4|8434.4|8419.4|0
1689932700000|2023-07-21 09:45:00|8436.9|8421.9|8438.9|8423.9|8445.2|8430.2|8436.9|8421.9|14
1689933000000|2023-07-21 09:50:00|8438.8|8423.8|8444.8|8429.8|8444.8|8429.8|8438.3|8423.3|5
1689933300000|2023-07-21 09:55:00|8445.3|8430.3|8443.3|8428.3|8445.7|8430.7|8441.3|8426.3|5
1689933600000|2023-07-21 10:00:00|8443.8|8428.8|8447.2|8432.2|8447.7|8432.7|8443.3|8428.3|13
1689933900000|2023-07-21 10:05:00|8447.3|8432.3|8449.4|8434.4|8449.8|8434.8|8445.3|8430.3|9
1689934200000|2023-07-21 10:10:00|8448.9|8433.9|8449.3|8434.3|8449.3|8434.3|8446.6|8431.6|17
1689934500000|2023-07-21 10:15:00|8449.2|8434.2|8449.1|8434.1|8451.1|8436.1|8447.6|8432.6|4
1689934800000|2023-07-21 10:20:00|8449.5|8434.5|8446.1|8431.1|8449.6|8434.6|8444.6|8429.6|7
1689935100000|2023-07-21 10:25:00|8446|8431|8446.6|8431.6|8446.6|8431.6|8443.6|8428.6|4
1689935400000|2023-07-21 10:30:00|8447|8432|8442.2|8427.2|8447.1|8432.1|8441.2|8426.2|8
1689935700000|2023-07-21 10:35:00|8441.7|8426.7|8445.7|8430.7|8445.7|8430.7|8441.7|8426.7|6
1689936000000|2023-07-21 10:40:00|8445.2|8430.2|8441|8426|8446|8431|8441|8426|6
1689936300000|2023-07-21 10:45:00|8442.4|8427.4|8446.4|8431.4|8446.4|8431.4|8441.5|8426.5|12
1689936600000|2023-07-21 10:50:00|8446.9|8431.9|8442.7|8427.7|8446.9|8431.9|8441.8|8426.8|4
1689936900000|2023-07-21 10:55:00|8445.3|8430.3|8436.8|8421.8|8445.7|8430.7|8436.2|8421.2|19
1689937200000|2023-07-21 11:00:00|8437.7|8422.7|8434.6|8419.6|8443.2|8428.2|8434.6|8419.6|65
1689937500000|2023-07-21 11:05:00|8433.7|8418.7|8440.2|8425.2|8441.2|8426.2|8429.3|8414.3|100
1689937800000|2023-07-21 11:10:00|8439.7|8424.7|8432.3|8417.3|8439.7|8424.7|8432.3|8417.3|52
1689938100000|2023-07-21 11:15:00|8433.3|8418.3|8437.3|8422.3|8438.8|8423.8|8430.4|8415.4|35
1689938400000|2023-07-21 11:20:00|8437.8|8422.8|8424.4|8409.4|8437.8|8422.8|8416.5|8401.5|243
1689938700000|2023-07-21 11:25:00|8423.1|8408.1|8428.6|8413.6|8428.6|8413.6|8421.8|8406.8|94
1689939000000|2023-07-21 11:30:00|8429.2|8414.2|8425.8|8410.8|8429.7|8414.7|8415.9|8400.9|87
1689939300000|2023-07-21 11:35:00|8425.4|8410.4|8431.1|8416.1|8431.2|8416.2|8425.3|8410.3|43
1689939600000|2023-07-21 11:40:00|8430.8|8415.8|8468.7|8453.7|8470|8455|8429.2|8414.2|130
1689939900000|2023-07-21 11:45:00|8468.3|8453.3|8476.3|8461.3|8476.3|8461.3|8459.5|8444.5|97
1689940200000|2023-07-21 11:50:00|8476.4|8461.4|8479.6|8464.6|8479.6|8464.6|8473|8458|116
1689940500000|2023-07-21 11:55:00|8478.2|8463.2|8479.9|8464.9|8484.7|8469.7|8476.8|8461.8|164
1689940800000|2023-07-21 12:00:00|8481.8|8466.8|8491.8|8476.8|8493.7|8478.7|8480.9|8465.9|593
1689941100000|2023-07-21 12:05:00|8492.2|8477.2|8547.7|8532.7|8550.7|8535.7|8491.3|8476.3|646
1689941400000|2023-07-21 12:10:00|8547.2|8532.2|8556.8|8541.8|8562.9|8547.9|8539.2|8524.2|446
1689941700000|2023-07-21 12:15:00|8557.3|8542.3|8564.9|8549.9|8580.9|8565.9|8554.5|8539.5|377
1689942000000|2023-07-21 12:20:00|8563.7|8548.7|8552.3|8537.3|8574.6|8559.6|8551.9|8536.9|268
1689942300000|2023-07-21 12:25:00|8552.5|8537.5|8533.6|8518.6|8553.9|8538.9|8533.6|8518.6|297
1689942600000|2023-07-21 12:30:00|8533.5|8518.5|8497.2|8482.2|8535.1|8520.1|8487.1|8472.1|305
1689942900000|2023-07-21 12:35:00|8497.6|8482.6|8478.3|8463.3|8506.8|8491.8|8466|8451|278
1689943200000|2023-07-21 12:40:00|8477.8|8462.8|8462|8447|8477.8|8462.8|8457.7|8442.7|354
1689943500000|2023-07-21 12:45:00|8461.9|8446.9|8480.9|8465.9|8490.3|8475.3|8459.8|8444.8|177
1689943800000|2023-07-21 12:50:00|8480.4|8465.4|8468.9|8453.9|8486.3|8471.3|8468.9|8453.9|51
1689944100000|2023-07-21 12:55:00|8468.4|8453.4|8450.1|8435.1|8471.5|8456.5|8448.6|8433.6|87
1689944400000|2023-07-21 13:00:00|8448.1|8433.1|8420.6|8405.6|8457.6|8442.6|8409.1|8394.1|462
1689944700000|2023-07-21 13:05:00|8421.1|8406.1|8387.6|8372.6|8429.9|8414.9|8335.6|8320.6|689
1689945000000|2023-07-21 13:10:00|8386.6|8371.6|8361.4|8346.4|8404.4|8389.4|8361.4|8346.4|332
1689945300000|2023-07-21 13:15:00|8360.2|8345.2|8356.3|8341.3|8374.8|8359.8|8352.4|8337.4|178
1689945600000|2023-07-21 13:20:00|8354.7|8339.7|8351.6|8336.6|8360.1|8345.1|8335.6|8320.6|333
1689945900000|2023-07-21 13:25:00|8350.1|8335.1|8344.9|8329.9|8370.3|8355.3|8342.9|8327.9|206
1689946200000|2023-07-21 13:30:00|8345.3|8330.3|8407.9|8392.9|8411.7|8396.7|8342.5|8327.5|444
1689946500000|2023-07-21 13:35:00|8406.9|8391.9|8406.9|8391.9|8415.4|8400.4|8401.9|8386.9|223
1689946800000|2023-07-21 13:40:00|8406.5|8391.5|8416.9|8401.9|8423.4|8408.4|8402.4|8387.4|89
1689947100000|2023-07-21 13:45:00|8416.2|8401.2|8408.1|8393.1|8422.4|8407.4|8398.2|8383.2|163
1689947400000|2023-07-21 13:50:00|8408.2|8393.2|8397.4|8382.4|8414.7|8399.7|8387.9|8372.9|192
1689947700000|2023-07-21 13:55:00|8397.3|8382.3|8378.7|8363.7|8397.4|8382.4|8377.3|8362.3|193
1689948000000|2023-07-21 14:00:00|8379.5|8364.5|8397.2|8382.2|8397.2|8382.2|8378.2|8363.2|91
1689948300000|2023-07-21 14:05:00|8396.8|8381.8|8395.6|8380.6|8397.5|8382.5|8390.7|8375.7|99
1689948600000|2023-07-21 14:10:00|8395.2|8380.2|8412.3|8397.3|8413|8398|8394.6|8379.6|104
1689948900000|2023-07-21 14:15:00|8410.3|8395.3|8401|8386|8410.8|8395.8|8395.6|8380.6|110
1689949200000|2023-07-21 14:20:00|8400.9|8385.9|8403.9|8388.9|8410.3|8395.3|8400.3|8385.3|105
1689949500000|2023-07-21 14:25:00|8403.2|8388.2|8380.7|8365.7|8403.4|8388.4|8380.7|8365.7|123
1689949800000|2023-07-21 14:30:00|8381.2|8366.2|8394.2|8379.2|8406.8|8391.8|8377.3|8362.3|155
1689950100000|2023-07-21 14:35:00|8394.7|8379.7|8402.2|8387.2|8405.2|8390.2|8394.2|8379.2|66
1689950400000|2023-07-21 14:40:00|8401.8|8386.8|8390.7|8375.7|8401.8|8386.8|8390.2|8375.2|129
1689950700000|2023-07-21 14:45:00|8391.1|8376.1|8402.1|8387.1|8405.2|8390.2|8391.1|8376.1|91
1689951000000|2023-07-21 14:50:00|8402.6|8387.6|8404.2|8389.2|8406|8391|8401.1|8386.1|67
1689951300000|2023-07-21 14:55:00|8403.8|8388.8|8411.5|8396.5|8418.9|8403.9|8397.6|8382.6|223
1689951600000|2023-07-21 15:00:00|8412.3|8397.3|8403.2|8388.2|8420.9|8405.9|8403.2|8388.2|112
1689951900000|2023-07-21 15:05:00|8403.6|8388.6|8389.3|8374.3|8403.6|8388.6|8387.7|8372.7|153
1689952200000|2023-07-21 15:10:00|8388.8|8373.8|8385.5|8370.5|8390.9|8375.9|8383.1|8368.1|114
1689952500000|2023-07-21 15:15:00|8385.7|8370.7|8405.8|8390.8|8405.8|8390.8|8385.7|8370.7|136
1689952800000|2023-07-21 15:20:00|8405.9|8390.9|8413.7|8398.7|8419.6|8404.6|8402.4|8387.4|117
1689953100000|2023-07-21 15:25:00|8412.7|8397.7|8412.3|8397.3|8414.2|8399.2|8405|8390|55
1689953400000|2023-07-21 15:30:00|8411.9|8396.9|8412.2|8397.2|8417.1|8402.1|8411.3|8396.3|82
1689953700000|2023-07-21 15:35:00|8413.2|8398.2|8419.4|8404.4|8419.4|8404.4|8409.3|8394.3|76
1689954000000|2023-07-21 15:40:00|8419|8404|8429.2|8414.2|8433.6|8418.6|8418.9|8403.9|178
1689954300000|2023-07-21 15:45:00|8429.7|8414.7|8447.3|8432.3|8448.3|8433.3|8429.7|8414.7|96
1689954600000|2023-07-21 15:50:00|8447.8|8432.8|8471.9|8456.9|8471.9|8456.9|8446.7|8431.7|257
1689954900000|2023-07-21 15:55:00|8470.7|8455.7|8468.9|8453.9|8474.9|8459.9|8468.5|8453.5|120
1689955200000|2023-07-21 16:00:00|8469|8454|8471.1|8456.1|8475.6|8460.6|8462|8447|159
1689955500000|2023-07-21 16:05:00|8470.1|8455.1|8455.2|8440.2|8471|8456|8452.2|8437.2|180
1689955800000|2023-07-21 16:10:00|8454.7|8439.7|8451.1|8436.1|8455.7|8440.7|8449.5|8434.5|219
1689956100000|2023-07-21 16:15:00|8450.7|8435.7|8458.8|8443.8|8460.7|8445.7|8450.1|8435.1|124
1689956400000|2023-07-21 16:20:00|8458.9|8443.9|8454.2|8439.2|8461.8|8446.8|8449|8434|117
1689956700000|2023-07-21 16:25:00|8453.7|8438.7|8453.5|8438.5|8456.6|8441.6|8451.7|8436.7|56
1689957000000|2023-07-21 16:30:00|8454|8439|8453.6|8438.6|8457|8442|8452.2|8437.2|97
1689957300000|2023-07-21 16:35:00|8453.5|8438.5|8452.1|8437.1|8453.5|8438.5|8448.9|8433.9|68
1689957600000|2023-07-21 16:40:00|8450.1|8435.1|8444.6|8429.6|8452.6|8437.6|8435.7|8420.7|145
1689957900000|2023-07-21 16:45:00|8444.5|8429.5|8450.9|8435.9|8451.1|8436.1|8438.1|8423.1|100
1689958200000|2023-07-21 16:50:00|8450.4|8435.4|8450.5|8435.5|8451.4|8436.4|8448|8433|67
1689958500000|2023-07-21 16:55:00|8450.4|8435.4|8459.4|8444.4|8459.4|8444.4|8449.9|8434.9|30
1689958800000|2023-07-21 17:00:00|8459.8|8444.8|8461|8446|8461.5|8446.5|8459.4|8444.4|97
1689959100000|2023-07-21 17:05:00|8461.1|8446.1|8465.5|8450.5|8467.9|8452.9|8459.4|8444.4|53
1689959400000|2023-07-21 17:10:00|8465.1|8450.1|8469.1|8454.1|8469.1|8454.1|8465|8450|50
1689959700000|2023-07-21 17:15:00|8468.6|8453.6|8464.6|8449.6|8469.1|8454.1|8464.1|8449.1|35
1689960000000|2023-07-21 17:20:00|8466.2|8451.2|8463.4|8448.4|8469.4|8454.4|8462.4|8447.4|45
1689960300000|2023-07-21 17:25:00|8463.5|8448.5|8460.4|8445.4|8469.4|8454.4|8459.1|8444.1|103
1689960600000|2023-07-21 17:30:00|8460.3|8445.3|8454|8439|8460.4|8445.4|8453.6|8438.6|106
1689960900000|2023-07-21 17:35:00|8454.1|8439.1|8458.3|8443.3|8459|8444|8453.6|8438.6|55
1689961200000|2023-07-21 17:40:00|8457.9|8442.9|8451.7|8436.7|8458.4|8443.4|8450.2|8435.2|57
1689961500000|2023-07-21 17:45:00|8451.6|8436.6|8452.4|8437.4|8453.6|8438.6|8450.1|8435.1|50
1689961800000|2023-07-21 17:50:00|8453.4|8438.4|8451.8|8436.8|8456.4|8441.4|8448.9|8433.9|69
1689962100000|2023-07-21 17:55:00|8451.9|8436.9|8453.9|8438.9|8453.9|8438.9|8448.5|8433.5|97
1689962400000|2023-07-21 18:00:00|8453.8|8438.8|8454.3|8439.3|8454.8|8439.8|8450|8435|129
1689962700000|2023-07-21 18:05:00|8453.9|8438.9|8452.8|8437.8|8454.3|8439.3|8451.4|8436.4|145
1689963000000|2023-07-21 18:10:00|8452.4|8437.4|8452.9|8437.9|8460.7|8445.7|8447.9|8432.9|624
1689963300000|2023-07-21 18:15:00|8451.6|8436.6|8461.4|8446.4|8461.4|8446.4|8448.5|8433.5|296
1689963600000|2023-07-21 18:20:00|8461.5|8446.5|8461.5|8446.5|8461.5|8446.5|8461.5|8446.5|0
1690160400000|2023-07-24 01:00:00|8461.8|8446.8|8441.2|8426.2|8481.1|8453.7|8441.2|8426.2|39
1690160700000|2023-07-24 01:05:00|8439.6|8424.6|8440.2|8425.2|8445.2|8430.2|8431.4|8416.4|36
1690161000000|2023-07-24 01:10:00|8444.2|8429.2|8431.2|8416.2|8444.2|8429.2|8427.4|8412.4|51
1690161300000|2023-07-24 01:15:00|8429.6|8414.6|8431.1|8416.1|8433.6|8418.6|8423.8|8408.8|24
1690161600000|2023-07-24 01:20:00|8430.7|8415.7|8415|8400|8431.1|8416.1|8408.8|8393.8|116
1690161900000|2023-07-24 01:25:00|8415.8|8400.8|8413.9|8398.9|8416|8401|8410.2|8395.2|65
1690162200000|2023-07-24 01:30:00|8414|8399|8418.2|8403.2|8419.6|8404.6|8413.1|8398.1|10
1690162500000|2023-07-24 01:35:00|8418.6|8403.6|8420.7|8405.7|8423.2|8408.2|8418.2|8403.2|19
1690162800000|2023-07-24 01:40:00|8419.9|8404.9|8416.2|8401.2|8420.3|8405.3|8416.2|8401.2|16
1690163100000|2023-07-24 01:45:00|8415.8|8400.8|8417.6|8402.6|8417.6|8402.6|8415.8|8400.8|0
1690163400000|2023-07-24 01:50:00|8416.6|8401.6|8417.6|8402.6|8417.6|8402.6|8416.6|8401.6|13
1690163700000|2023-07-24 01:55:00|8417.1|8402.1|8417.6|8402.6|8417.6|8402.6|8416.1|8401.1|1
1690164000000|2023-07-24 02:00:00|8418|8403|8418.1|8403.1|8418.6|8403.6|8417.6|8402.6|27
1690164300000|2023-07-24 02:05:00|8418.6|8403.6|8418.1|8403.1|8419.1|8404.1|8416.6|8401.6|11
1690164600000|2023-07-24 02:10:00|8417.6|8402.6|8417.6|8402.6|8418.1|8403.1|8416.1|8401.1|16
1690164900000|2023-07-24 02:15:00|8418.8|8403.8|8421|8406|8421.9|8406.9|8417.6|8402.6|24
1690165200000|2023-07-24 02:20:00|8420.6|8405.6|8424.1|8409.1|8424.6|8409.6|8420.6|8405.6|9
1690165500000|2023-07-24 02:25:00|8424.5|8409.5|8423.7|8408.7|8425.8|8410.8|8423.7|8408.7|74
1690165800000|2023-07-24 02:30:00|8422.9|8407.9|8422.7|8407.7|8423.7|8408.7|8422.7|8407.7|1
1690166100000|2023-07-24 02:35:00|8422.3|8407.3|8421.1|8406.1|8422.8|8407.8|8421.1|8406.1|2
1690166400000|2023-07-24 02:40:00|8422|8407|8424.7|8409.7|8424.7|8409.7|8422|8407|3
1690166700000|2023-07-24 02:45:00|8424.3|8409.3|8428.8|8413.8|8428.8|8413.8|8424.2|8409.2|45
1690167000000|2023-07-24 02:50:00|8428.9|8413.9|8427|8412|8429.7|8414.7|8426.6|8411.6|27
1690167300000|2023-07-24 02:55:00|8427.4|8412.4|8427.4|8412.4|8427.4|8412.4|8427.4|8412.4|0
1690167600000|2023-07-24 03:00:00|8427.9|8412.9|8429.3|8414.3|8429.3|8414.3|8427.1|8412.1|2
1690167900000|2023-07-24 03:05:00|8428.4|8413.4|8428|8413|8429.3|8414.3|8427.1|8412.1|24
1690168200000|2023-07-24 03:10:00|8428.4|8413.4|8424.6|8409.6|8428.5|8413.5|8423.1|8408.1|27
1690168500000|2023-07-24 03:15:00|8425.1|8410.1|8425.6|8410.6|8425.6|8410.6|8425.1|8410.1|1
1690168800000|2023-07-24 03:20:00|8424.8|8409.8|8424.6|8409.6|8424.8|8409.8|8424.6|8409.6|9
1690169100000|2023-07-24 03:25:00|8424.5|8409.5|8427.8|8412.8|8428.8|8413.8|8424.1|8409.1|15
1690169400000|2023-07-24 03:30:00|8427.4|8412.4|8426.9|8411.9|8427.4|8412.4|8426.9|8411.9|0
1690170300000|2023-07-24 03:45:00|8426.8|8411.8|8424.8|8409.8|8426.8|8411.8|8424.8|8409.8|1
1690170900000|2023-07-24 03:55:00|8418.2|8403.2|8419.8|8404.8|8419.8|8404.8|8418.2|8403.2|23
1690171500000|2023-07-24 04:05:00|8421.1|8406.1|8423.4|8408.4|8423.4|8408.4|8421.1|8406.1|1
1690172700000|2023-07-24 04:25:00|8423.8|8408.8|8423.8|8408.8|8424.3|8409.3|8423.8|8408.8|1
1690173000000|2023-07-24 04:30:00|8423|8408|8422.8|8407.8|8423|8408|8422.8|8407.8|0
1690173300000|2023-07-24 04:35:00|8423.8|8408.8|8424.3|8409.3|8424.3|8409.3|8423.8|8408.8|0
1690173600000|2023-07-24 04:40:00|8424.8|8409.8|8424.8|8409.8|8424.8|8409.8|8424.8|8409.8|0
1690174200000|2023-07-24 04:50:00|8425.6|8410.6|8423.8|8408.8|8425.8|8410.8|8423.8|8408.8|2
1690174500000|2023-07-24 04:55:00|8423.4|8408.4|8422.5|8407.5|8423.4|8408.4|8422.5|8407.5|1
1690174800000|2023-07-24 05:00:00|8421.9|8406.9|8420.5|8405.5|8421.9|8406.9|8418.5|8403.5|36
1690175100000|2023-07-24 05:05:00|||||||||5
1690175400000|2023-07-24 05:10:00|8420.9|8405.9|8421.5|8406.5|8421.9|8406.9|8420.5|8405.5|0
1690175700000|2023-07-24 05:15:00|8421|8406|8420.1|8405.1|8421.5|8406.5|8419.3|8404.3|11
1690176000000|2023-07-24 05:20:00|8419.3|8404.3|8420.1|8405.1|8420.1|8405.1|8419.3|8404.3|4
1690176300000|2023-07-24 05:25:00|8419.3|8404.3|8420.1|8405.1|8420.5|8405.5|8419.3|8404.3|5
1690176600000|2023-07-24 05:30:00|8420.5|8405.5|8420.8|8405.8|8422.3|8407.3|8417.4|8402.4|20
1690176900000|2023-07-24 05:35:00|8421.3|8406.3|8421.3|8406.3|8421.8|8406.8|8419.4|8404.4|1
1690177200000|2023-07-24 05:40:00|8420.9|8405.9|8427.6|8412.6|8428|8413|8418.5|8403.5|15
1690177500000|2023-07-24 05:45:00|8426.4|8411.4|8431.8|8416.8|8431.8|8416.8|8424.4|8409.4|22
1690177800000|2023-07-24 05:50:00|8431.7|8416.7|8432.3|8417.3|8432.7|8417.7|8431.3|8416.3|1
1690178100000|2023-07-24 05:55:00|8431.5|8416.5|8431.6|8416.6|8432.4|8417.4|8430.8|8415.8|33
1690178400000|2023-07-24 06:00:00|8432.4|8417.4|8427.8|8412.8|8432.4|8417.4|8423.5|8408.5|17
1690178700000|2023-07-24 06:05:00|8427.6|8412.6|8424.2|8409.2|8428.1|8413.1|8417.8|8402.8|47
1690179000000|2023-07-24 06:10:00|8423.8|8408.8|8422.9|8407.9|8424.2|8409.2|8422.9|8407.9|3
1690179300000|2023-07-24 06:15:00|8422.7|8407.7|8425.2|8410.2|8427|8412|8420.9|8405.9|8
1690179600000|2023-07-24 06:20:00|8424.1|8409.1|8424.7|8409.7|8425.2|8410.2|8420.9|8405.9|12
1690179900000|2023-07-24 06:25:00|8424.2|8409.2|8421.8|8406.8|8426.2|8411.2|8420.8|8405.8|4
1690180200000|2023-07-24 06:30:00|8423.3|8408.3|8419.1|8404.1|8424.2|8409.2|8418.6|8403.6|44
1690180500000|2023-07-24 06:35:00|8419|8404|8420|8405|8425.7|8410.7|8418.2|8403.2|19
1690180800000|2023-07-24 06:40:00|8419.9|8404.9|8422.4|8407.4|8422.4|8407.4|8418.1|8403.1|8
1690181100000|2023-07-24 06:45:00|8422.3|8407.3|8423.2|8408.2|8423.6|8408.6|8420.9|8405.9|12
1690181400000|2023-07-24 06:50:00|8423.3|8408.3|8425.6|8410.6|8425.6|8410.6|8423.2|8408.2|0
1690181700000|2023-07-24 06:55:00|8425.9|8410.9|8421|8406|8425.9|8410.9|8418.1|8403.1|29
1690182000000|2023-07-24 07:00:00|8420.9|8405.9|8422.9|8407.9|8423.9|8408.9|8420.9|8405.9|7
1690182300000|2023-07-24 07:05:00|8423.4|8408.4|8421.3|8406.3|8428.2|8413.2|8421.3|8406.3|11
1690182600000|2023-07-24 07:10:00|8418.6|8403.6|8420|8405|8420.4|8405.4|8415.2|8400.2|22
1690182900000|2023-07-24 07:15:00|8416.9|8401.9|8422.8|8407.8|8424.8|8409.8|8415.4|8400.4|15
1690183200000|2023-07-24 07:20:00|8421.8|8406.8|8425.9|8410.9|8426.4|8411.4|8420.2|8405.2|5
1690183500000|2023-07-24 07:25:00|8426.4|8411.4|8428.2|8413.2|8428.2|8413.2|8425.9|8410.9|14
1690183800000|2023-07-24 07:30:00|8427.8|8412.8|8428.6|8413.6|8430.1|8415.1|8422.2|8407.2|39
1690184100000|2023-07-24 07:35:00|8429.1|8414.1|8427.2|8412.2|8429.1|8414.1|8425.7|8410.7|2
1690184400000|2023-07-24 07:40:00|8426.8|8411.8|8428.7|8413.7|8429.5|8414.5|8422.2|8407.2|46
1690184700000|2023-07-24 07:45:00|8427.9|8412.9|8424.7|8409.7|8430.2|8415.2|8424.7|8409.7|55
1690185000000|2023-07-24 07:50:00|8427.6|8412.6|8424.7|8409.7|8429.5|8414.5|8423.2|8408.2|39
1690185300000|2023-07-24 07:55:00|8423.5|8408.5|8425.6|8410.6|8426.6|8411.6|8422.7|8407.7|4
1690185600000|2023-07-24 08:00:00|8426.1|8411.1|8429.6|8414.6|8431.5|8416.5|8424.1|8409.1|21
1690185900000|2023-07-24 08:05:00|8428.1|8413.1|8427.6|8412.6|8431|8416|8426.1|8411.1|9
1690186200000|2023-07-24 08:10:00|8427.1|8412.1|8422.6|8407.6|8427.6|8412.6|8422.6|8407.6|28
1690186500000|2023-07-24 08:15:00|8422|8407|8430|8415|8431.3|8416.3|8420|8405|29
1690186800000|2023-07-24 08:20:00|8429.5|8414.5|8433.5|8418.5|8433.5|8418.5|8428.5|8413.5|9
1690187100000|2023-07-24 08:25:00|8433|8418|8430.1|8415.1|8435.9|8420.9|8428.5|8413.5|8
1690187400000|2023-07-24 08:30:00|8429.7|8414.7|8431.6|8416.6|8435|8420|8429|8414|1
1690187700000|2023-07-24 08:35:00|8433.6|8418.6|8429.5|8414.5|8440.1|8425.1|8429|8414|24
1690188000000|2023-07-24 08:40:00|8429.9|8414.9|8428.9|8413.9|8430.8|8415.8|8426.6|8411.6|12
1690188300000|2023-07-24 08:45:00|8428.1|8413.1|8439|8424|8439.2|8424.2|8428|8413|46
1690188600000|2023-07-24 08:50:00|8438.6|8423.6|8433.5|8418.5|8438.6|8423.6|8432.9|8417.9|13
1690188900000|2023-07-24 08:55:00|8434|8419|8432.8|8417.8|8434|8419|8432.8|8417.8|2
1690189200000|2023-07-24 09:00:00|8432.7|8417.7|8428.9|8413.9|8432.8|8417.8|8428.9|8413.9|4
1690189500000|2023-07-24 09:05:00|8429.3|8414.3|8430.6|8415.6|8433.1|8418.1|8427.2|8412.2|19
1690189800000|2023-07-24 09:10:00|8431.8|8416.8|8431.7|8416.7|8433.7|8418.7|8431.7|8416.7|2
1690190100000|2023-07-24 09:15:00|8431.3|8416.3|8442|8427|8442.9|8427.9|8431.1|8416.1|15
1690190400000|2023-07-24 09:20:00|8442.4|8427.4|8448.2|8433.2|8450|8435|8439.4|8424.4|36
1690190700000|2023-07-24 09:25:00|8449.2|8434.2|8446.5|8431.5|8449.3|8434.3|8445.2|8430.2|6
1690191000000|2023-07-24 09:30:00|8447|8432|8459.8|8444.8|8459.8|8444.8|8446.4|8431.4|65
1690191300000|2023-07-24 09:35:00|8459.4|8444.4|8459.5|8444.5|8460|8445|8458.4|8443.4|44
1690191600000|2023-07-24 09:40:00|8459|8444|8465.5|8450.5|8465.5|8450.5|8458.5|8443.5|10
1690191900000|2023-07-24 09:45:00|8463.6|8448.6|8481.4|8466.4|8482.2|8467.2|8460.5|8445.5|34
1690192200000|2023-07-24 09:50:00|8481.2|8466.2|8503.2|8488.2|8504|8489|8481.1|8466.1|93
1690192500000|2023-07-24 09:55:00|8499.5|8484.5|8484.1|8469.1|8499.5|8484.5|8484.1|8469.1|27
1690192800000|2023-07-24 10:00:00|8482.5|8467.5|8490.6|8475.6|8490.8|8475.8|8481.5|8466.5|6
1690193100000|2023-07-24 10:05:00|8488.6|8473.6|8492.2|8477.2|8492.2|8477.2|8488.6|8473.6|10
1690193400000|2023-07-24 10:10:00|8493.7|8478.7|8488.8|8473.8|8496.6|8481.6|8488.8|8473.8|11
1690193700000|2023-07-24 10:15:00|8488|8473|8484|8469|8488|8473|8482.7|8467.7|5
1690194000000|2023-07-24 10:20:00|8482.1|8467.1|8480.2|8465.2|8483.1|8468.1|8480.2|8465.2|3
1690194300000|2023-07-24 10:25:00|8480.7|8465.7|8479|8464|8481.1|8466.1|8475.2|8460.2|28
1690194600000|2023-07-24 10:30:00|8478.2|8463.2|8479.7|8464.7|8483.2|8468.2|8478|8463|3
1690194900000|2023-07-24 10:35:00|8479.2|8464.2|8474.7|8459.7|8480|8465|8474.7|8459.7|9
1690195200000|2023-07-24 10:40:00|8474.2|8459.2|8467.6|8452.6|8474.2|8459.2|8467.2|8452.2|16
1690195500000|2023-07-24 10:45:00|8467.2|8452.2|8465.4|8450.4|8467.6|8452.6|8464.9|8449.9|4
1690195800000|2023-07-24 10:50:00|8465|8450|8471.1|8456.1|8476.2|8461.2|8463.7|8448.7|26
1690196100000|2023-07-24 10:55:00|8470.6|8455.6|8470.6|8455.6|8470.6|8455.6|8470.2|8455.2|1
1690196400000|2023-07-24 11:00:00|8471.1|8456.1|8473.6|8458.6|8476.6|8461.6|8469.2|8454.2|2
1690196700000|2023-07-24 11:05:00|8474.1|8459.1|8476.7|8461.7|8476.7|8461.7|8474.1|8459.1|0
1690197000000|2023-07-24 11:10:00|8477.7|8462.7|8487.1|8472.1|8488.1|8473.1|8477.7|8462.7|2
1690197300000|2023-07-24 11:15:00|8488.6|8473.6|8500.6|8485.6|8500.6|8485.6|8488.6|8473.6|19
1690197600000|2023-07-24 11:20:00|8501|8486|8502.1|8487.1|8505|8490|8500.1|8485.1|98
1690197900000|2023-07-24 11:25:00|8502.5|8487.5|8525.7|8510.7|8526.1|8511.1|8502.1|8487.1|178
1690198200000|2023-07-24 11:30:00|8527|8512|8504.9|8489.9|8528.6|8513.6|8504.9|8489.9|82
1690198500000|2023-07-24 11:35:00|8505.9|8490.9|8507.6|8492.6|8520.1|8505.1|8500|8485|41
1690198800000|2023-07-24 11:40:00|8508.6|8493.6|8508.1|8493.1|8511.5|8496.5|8507.1|8492.1|9
1690199100000|2023-07-24 11:45:00|8509.1|8494.1|8508.5|8493.5|8513.1|8498.1|8508|8493|15
1690199400000|2023-07-24 11:50:00|8507|8492|8520|8505|8522.9|8507.9|8501.1|8486.1|32
1690199700000|2023-07-24 11:55:00|8519.1|8504.1|8521.2|8506.2|8521.2|8506.2|8514.5|8499.5|5
1690200000000|2023-07-24 12:00:00|8521.6|8506.6|8520.5|8505.5|8525.8|8510.8|8519|8504|163
1690200300000|2023-07-24 12:05:00|8519.5|8504.5|8519.6|8504.6|8525|8510|8512.6|8497.6|60
1690200600000|2023-07-24 12:10:00|8519.7|8504.7|8518.3|8503.3|8519.7|8504.7|8510.5|8495.5|34
1690200900000|2023-07-24 12:15:00|8516.4|8501.4|8513.5|8498.5|8516.5|8501.5|8509.5|8494.5|27
1690201200000|2023-07-24 12:20:00|8513.4|8498.4|8510.2|8495.2|8513.4|8498.4|8507.6|8492.6|28
1690201500000|2023-07-24 12:25:00|8513.2|8498.2|8522.4|8507.4|8522.8|8507.8|8511.4|8496.4|74
1690201800000|2023-07-24 12:30:00|8522.9|8507.9|8539.8|8524.8|8539.8|8524.8|8522.4|8507.4|207
1690202100000|2023-07-24 12:35:00|8540|8525|8546.3|8531.3|8549|8534|8540|8525|129
1690202400000|2023-07-24 12:40:00|8548.7|8533.7|8543|8528|8553.1|8538.1|8542.5|8527.5|92
1690202700000|2023-07-24 12:45:00|8543.5|8528.5|8545.4|8530.4|8549.7|8534.7|8543.5|8528.5|60
1690203000000|2023-07-24 12:50:00|8545.3|8530.3|8547|8532|8552.3|8537.3|8545.3|8530.3|65
1690203300000|2023-07-24 12:55:00|8547.5|8532.5|8542.2|8527.2|8550.6|8535.6|8542.1|8527.1|50
1690203600000|2023-07-24 13:00:00|8542.4|8527.4|8532.9|8517.9|8549.7|8534.7|8531.8|8516.8|151
1690203900000|2023-07-24 13:05:00|8533.1|8518.1|8498.8|8483.8|8533.1|8518.1|8492.9|8477.9|308
1690204200000|2023-07-24 13:10:00|8499.3|8484.3|8477.9|8462.9|8500.2|8485.2|8470.4|8455.4|188
1690204500000|2023-07-24 13:15:00|8478|8463|8478.4|8463.4|8482|8467|8474.4|8459.4|89
1690204800000|2023-07-24 13:20:00|8478.8|8463.8|8469.5|8454.5|8478.9|8463.9|8463.5|8448.5|242
1690205100000|2023-07-24 13:25:00|8470|8455|8470.5|8455.5|8472.4|8457.4|8461.9|8446.9|92
1690205400000|2023-07-24 13:30:00|8471|8456|8485.4|8470.4|8497.1|8482.1|8467.1|8452.1|313
1690205700000|2023-07-24 13:35:00|8485.9|8470.9|8491.6|8476.6|8496.1|8481.1|8484.2|8469.2|171
1690206000000|2023-07-24 13:40:00|8488.4|8473.4|8491.7|8476.7|8492.7|8477.7|8481.2|8466.2|110
1690206300000|2023-07-24 13:45:00|8490.3|8475.3|8492.9|8477.9|8492.9|8477.9|8484.8|8469.8|191
1690206600000|2023-07-24 13:50:00|8492.8|8477.8|8480.1|8465.1|8492.9|8477.9|8470.6|8455.6|130
1690206900000|2023-07-24 13:55:00|8480|8465|8490.5|8475.5|8492.3|8477.3|8477.6|8462.6|82
1690207200000|2023-07-24 14:00:00|8490.3|8475.3|8488|8473|8494|8479|8488|8473|94
1690207500000|2023-07-24 14:05:00|8488.5|8473.5|8479.3|8464.3|8492.9|8477.9|8478.4|8463.4|60
1690207800000|2023-07-24 14:10:00|8479.7|8464.7|8489.9|8474.9|8493|8478|8479.7|8464.7|94
1690208100000|2023-07-24 14:15:00|8489.6|8474.6|8490.1|8475.1|8493|8478|8487.4|8472.4|75
1690208400000|2023-07-24 14:20:00|8490.6|8475.6|8481.9|8466.9|8491.6|8476.6|8473.9|8458.9|178
1690208700000|2023-07-24 14:25:00|8481.5|8466.5|8480.1|8465.1|8481.6|8466.6|8475|8460|174
1690209000000|2023-07-24 14:30:00|8481.5|8466.5|8479.8|8464.8|8483|8468|8469|8454|165
1690209300000|2023-07-24 14:35:00|8480.1|8465.1|8492.9|8477.9|8493.4|8478.4|8474.5|8459.5|147
1690209600000|2023-07-24 14:40:00|8492.8|8477.8|8494.5|8479.5|8494.5|8479.5|8484.7|8469.7|195
1690209900000|2023-07-24 14:45:00|8491|8476|8494.6|8479.6|8495.5|8480.5|8491|8476|115
1690210200000|2023-07-24 14:50:00|8494.5|8479.5|8493.5|8478.5|8495.5|8480.5|8490.5|8475.5|97
1690210500000|2023-07-24 14:55:00|8492.7|8477.7|8487|8472|8493.5|8478.5|8484|8469|124
1690210800000|2023-07-24 15:00:00|8487.5|8472.5|8489.7|8474.7|8493.5|8478.5|8478.1|8463.1|118
1690211100000|2023-07-24 15:05:00|8491.2|8476.2|8480.5|8465.5|8493.7|8478.7|8480.5|8465.5|166
1690211400000|2023-07-24 15:10:00|8480.9|8465.9|8490.4|8475.4|8491.3|8476.3|8480.9|8465.9|65
1690211700000|2023-07-24 15:15:00|8491.3|8476.3|8498.6|8483.6|8502.6|8487.6|8488.9|8473.9|93
1690212000000|2023-07-24 15:20:00|8499.1|8484.1|8499.4|8484.4|8502.6|8487.6|8497.6|8482.6|72
1690212300000|2023-07-24 15:25:00|8499|8484|8506.1|8491.1|8512.3|8497.3|8499|8484|222
1690212600000|2023-07-24 15:30:00|8505.3|8490.3|8515.8|8500.8|8516.3|8501.3|8502.1|8487.1|117
1690212900000|2023-07-24 15:35:00|8515.9|8500.9|8521.8|8506.8|8521.8|8506.8|8510.4|8495.4|181
1690213200000|2023-07-24 15:40:00|8521.3|8506.3|8526.4|8511.4|8526.9|8511.9|8521|8506|99
1690213500000|2023-07-24 15:45:00|8526|8511|8524|8509|8527.4|8512.4|8522.5|8507.5|51
1690213800000|2023-07-24 15:50:00|8524.5|8509.5|8521.5|8506.5|8527.5|8512.5|8519.5|8504.5|60
1690214100000|2023-07-24 15:55:00|8522.3|8507.3|8526.5|8511.5|8527|8512|8522|8507|26
1690214400000|2023-07-24 16:00:00|8526.9|8511.9|8526.9|8511.9|8527.6|8512.6|8522.5|8507.5|72
1690214700000|2023-07-24 16:05:00|8527.5|8512.5|8528.1|8513.1|8532|8517|8527.5|8512.5|129
1690215000000|2023-07-24 16:10:00|8528.6|8513.6|8520.7|8505.7|8528.6|8513.6|8520.2|8505.2|44
1690215300000|2023-07-24 16:15:00|8520.6|8505.6|8507.9|8492.9|8521.7|8506.7|8507.9|8492.9|102
1690215600000|2023-07-24 16:20:00|8508|8493|8503.3|8488.3|8510.6|8495.6|8501.6|8486.6|112
1690215900000|2023-07-24 16:25:00|8503.7|8488.7|8511.5|8496.5|8513.7|8498.7|8502.8|8487.8|56
1690216200000|2023-07-24 16:30:00|8512|8497|8519|8504|8520.4|8505.4|8512|8497|52
1690216500000|2023-07-24 16:35:00|8519.5|8504.5|8519|8504|8522.7|8507.7|8514.5|8499.5|103
1690216800000|2023-07-24 16:40:00|8519.1|8504.1|8525.8|8510.8|8531.8|8516.8|8519.1|8504.1|63
1690217100000|2023-07-24 16:45:00|8524.3|8509.3|8526.3|8511.3|8526.8|8511.8|8522.3|8507.3|69
1690217400000|2023-07-24 16:50:00|8526.8|8511.8|8524.8|8509.8|8527.3|8512.3|8521.8|8506.8|29
1690217700000|2023-07-24 16:55:00|8525.3|8510.3|8531|8516|8531.5|8516.5|8521.8|8506.8|85
1690218000000|2023-07-24 17:00:00|8531.1|8516.1|8529.6|8514.6|8531.7|8516.7|8528.5|8513.5|70
1690218300000|2023-07-24 17:05:00|8530.1|8515.1|8535.7|8520.7|8536.6|8521.6|8529.2|8514.2|57
1690218600000|2023-07-24 17:10:00|8536.1|8521.1|8538.4|8523.4|8538.4|8523.4|8534.3|8519.3|77
1690218900000|2023-07-24 17:15:00|8538|8523|8537.1|8522.1|8543.1|8528.1|8537.1|8522.1|102
1690219200000|2023-07-24 17:20:00|8536.7|8521.7|8539.4|8524.4|8540.4|8525.4|8536.6|8521.6|97
1690219500000|2023-07-24 17:25:00|8539.9|8524.9|8545.3|8530.3|8545.9|8530.9|8539.9|8524.9|122
1690219800000|2023-07-24 17:30:00|8544.9|8529.9|8544.8|8529.8|8546.7|8531.7|8541.4|8526.4|107
1690220100000|2023-07-24 17:35:00|8545.7|8530.7|8544.1|8529.1|8545.9|8530.9|8542|8527|73
1690220400000|2023-07-24 17:40:00|8544.3|8529.3|8546.1|8531.1|8546.1|8531.1|8544.3|8529.3|40
1690220700000|2023-07-24 17:45:00|8546.5|8531.5|8543.6|8528.6|8546.5|8531.5|8543|8528|57
1690221000000|2023-07-24 17:50:00|8543.2|8528.2|8545|8530|8546|8531|8543.1|8528.1|59
1690221300000|2023-07-24 17:55:00|8545.5|8530.5|8541.3|8526.3|8545.5|8530.5|8538.8|8523.8|126
1690221600000|2023-07-24 18:00:00|8541.2|8526.2|8545.3|8530.3|8546.9|8531.9|8541.2|8526.2|254
1690221900000|2023-07-24 18:05:00|8545.8|8530.8|8535.9|8520.9|8547|8532|8533.4|8518.4|123
1690222200000|2023-07-24 18:10:00|8536.3|8521.3|8521.6|8506.6|8537.9|8522.9|8519.9|8504.9|618
1690222500000|2023-07-24 18:15:00|8522|8507|8525.9|8510.9|8528.2|8513.2|8521|8506|177
1690222800000|2023-07-24 18:20:00|8525.7|8510.7|8525.7|8510.7|8525.7|8510.7|8525.7|8510.7|0
1690246800000|2023-07-25 01:00:00|8517.7|8502.7|8511.5|8496.5|8518.7|8503.7|8505.5|8490.5|61
1690247100000|2023-07-25 01:05:00|8511.9|8496.9|8530.3|8515.3|8530.3|8515.3|8511.9|8496.9|39
1690247400000|2023-07-25 01:10:00|8530.1|8515.1|8532.3|8517.3|8534.5|8519.5|8526.6|8511.6|23
1690247700000|2023-07-25 01:15:00|8532.5|8517.5|8522.7|8507.7|8532.5|8517.5|8521.7|8506.7|10
1690248000000|2023-07-25 01:20:00|8521.7|8506.7|8518.9|8503.9|8521.7|8506.7|8511.6|8496.6|9
1690248300000|2023-07-25 01:25:00|8518.4|8503.4|8522.4|8507.4|8522.4|8507.4|8518.4|8503.4|0
1690248600000|2023-07-25 01:30:00|8522.2|8507.2|8522.2|8507.2|8522.2|8507.2|8522.2|8507.2|0
1690248900000|2023-07-25 01:35:00|8522.1|8507.1|8522.2|8507.2|8522.2|8507.2|8520.7|8505.7|3
1690249200000|2023-07-25 01:40:00|8521.2|8506.2|8515.5|8500.5|8521.2|8506.2|8511|8496|40
1690249500000|2023-07-25 01:45:00|8515.1|8500.1|8507.8|8492.8|8518.3|8503.3|8498.2|8483.2|103
1690249800000|2023-07-25 01:50:00|8506.3|8491.3|8511.2|8496.2|8513.7|8498.7|8506.3|8491.3|10
1690250100000|2023-07-25 01:55:00|8511.4|8496.4|8509.7|8494.7|8511.7|8496.7|8509.7|8494.7|5
1690250400000|2023-07-25 02:00:00|8509.4|8494.4|8512.2|8497.2|8514.2|8499.2|8508.7|8493.7|7
1690250700000|2023-07-25 02:05:00|8512.6|8497.6|8512.2|8497.2|8513.2|8498.2|8512.2|8497.2|0
1690251000000|2023-07-25 02:10:00|8511.2|8496.2|8509.7|8494.7|8511.2|8496.2|8509.7|8494.7|3
1690251300000|2023-07-25 02:15:00|8510.7|8495.7|8510.9|8495.9|8511.2|8496.2|8510.7|8495.7|0
1690251600000|2023-07-25 02:20:00|8511.4|8496.4|8514.2|8499.2|8514.7|8499.7|8510.9|8495.9|0
1690251900000|2023-07-25 02:25:00|8514.4|8499.4|8514.9|8499.9|8515.2|8500.2|8514.4|8499.4|0
1690252200000|2023-07-25 02:30:00|8513.7|8498.7|8516.2|8501.2|8516.2|8501.2|8513.2|8498.2|2
1690252500000|2023-07-25 02:35:00|8515.7|8500.7|8520.7|8505.7|8520.7|8505.7|8515.7|8500.7|3
1690252800000|2023-07-25 02:40:00|8520.9|8505.9|8517.9|8502.9|8521.2|8506.2|8517.9|8502.9|1
1690253100000|2023-07-25 02:45:00|8517.5|8502.5|8512.4|8497.4|8517.5|8502.5|8512.4|8497.4|2
1690253400000|2023-07-25 02:50:00|8515.9|8500.9|8514.9|8499.9|8519.7|8504.7|8514.9|8499.9|4
1690253700000|2023-07-25 02:55:00|8515.2|8500.2|8515.2|8500.2|8515.7|8500.7|8514.9|8499.9|1
1690254000000|2023-07-25 03:00:00|8514.4|8499.4|8508.6|8493.6|8514.4|8499.4|8506.9|8491.9|25
1690254300000|2023-07-25 03:05:00|8508.1|8493.1|8508|8493|8510.4|8495.4|8503|8488|68
1690254600000|2023-07-25 03:10:00|8507.1|8492.1|8507.5|8492.5|8507.5|8492.5|8506.1|8491.1|9
1690254900000|2023-07-25 03:15:00|8507|8492|8507.1|8492.1|8507.5|8492.5|8506.6|8491.6|7
1690255200000|2023-07-25 03:20:00|8507.5|8492.5|8507|8492|8507.5|8492.5|8505.1|8490.1|4
1690255500000|2023-07-25 03:25:00|8506.6|8491.6|8505.6|8490.6|8506.6|8491.6|8505.6|8490.6|5
1690255800000|2023-07-25 03:30:00|8506.1|8491.1|8506.1|8491.1|8506.1|8491.1|8505.6|8490.6|2
1690256100000|2023-07-25 03:35:00|8506.5|8491.5|8507|8492|8507|8492|8506.1|8491.1|0
1690256400000|2023-07-25 03:40:00|8510.5|8495.5|8510.5|8495.5|8510.5|8495.5|8510.5|8495.5|20
1690256700000|2023-07-25 03:45:00|8511.6|8496.6|8511.1|8496.1|8511.6|8496.6|8511|8496|0
1690257000000|2023-07-25 03:50:00|8511.6|8496.6|8511.6|8496.6|8511.6|8496.6|8511.1|8496.1|0
1690257300000|2023-07-25 03:55:00|8511.7|8496.7|8511.5|8496.5|8512.1|8497.1|8511.5|8496.5|1
1690257600000|2023-07-25 04:00:00|8511.9|8496.9|8510.5|8495.5|8512|8497|8509.1|8494.1|7
1690257900000|2023-07-25 04:05:00|8511.5|8496.5|8511.5|8496.5|8512|8497|8511.5|8496.5|0
1690258200000|2023-07-25 04:10:00|8512|8497|8513|8498|8513|8498|8511.6|8496.6|1
1690258500000|2023-07-25 04:15:00|8512.2|8497.2|8512|8497|8512.2|8497.2|8511.1|8496.1|0
1690258800000|2023-07-25 04:20:00|8511.6|8496.6|8511.1|8496.1|8512|8497|8511.1|8496.1|0
1690259100000|2023-07-25 04:25:00|8510.7|8495.7|8511.1|8496.1|8511.1|8496.1|8510.1|8495.1|0
1690259400000|2023-07-25 04:30:00|8511.6|8496.6|8510.5|8495.5|8511.6|8496.6|8510.5|8495.5|0
1690259700000|2023-07-25 04:35:00|8510.9|8495.9|8510.5|8495.5|8511.6|8496.6|8510.5|8495.5|0
1690260000000|2023-07-25 04:40:00|8511|8496|8510.1|8495.1|8511|8496|8509.6|8494.6|0
1690260300000|2023-07-25 04:45:00|8509.7|8494.7|8509|8494|8510|8495|8509|8494|1
1690260600000|2023-07-25 04:50:00|8508|8493|8507.5|8492.5|8508|8493|8507.5|8492.5|0
1690260900000|2023-07-25 04:55:00|8508.9|8493.9|8509.5|8494.5|8510.5|8495.5|8508.9|8493.9|2
1690261200000|2023-07-25 05:00:00|8510|8495|8510.1|8495.1|8510.5|8495.5|8509.5|8494.5|0
1690261500000|2023-07-25 05:05:00|8510.5|8495.5|8510.1|8495.1|8511.5|8496.5|8510.1|8495.1|0
1690261800000|2023-07-25 05:10:00|8509.6|8494.6|8509.6|8494.6|8510.1|8495.1|8509.1|8494.1|0
1690262100000|2023-07-25 05:15:00|8510|8495|8509.1|8494.1|8510.1|8495.1|8509.1|8494.1|11
1690262400000|2023-07-25 05:20:00|8508.6|8493.6|8508.6|8493.6|8509.1|8494.1|8508.6|8493.6|0
1690262700000|2023-07-25 05:25:00|8509.1|8494.1|8510|8495|8510|8495|8508.5|8493.5|2
1690263000000|2023-07-25 05:30:00|8511|8496|8510.1|8495.1|8511.5|8496.5|8509.1|8494.1|2
1690263300000|2023-07-25 05:35:00|8510.5|8495.5|8511.5|8496.5|8513|8498|8510.1|8495.1|0
1690263600000|2023-07-25 05:40:00|8511.7|8496.7|8511|8496|8512.5|8497.5|8510|8495|1
1690263900000|2023-07-25 05:45:00|8511.5|8496.5|8510.8|8495.8|8512|8497|8510.1|8495.1|1
1690264200000|2023-07-25 05:50:00|8512|8497|8521|8506|8521.5|8506.5|8511|8496|54
1690264500000|2023-07-25 05:55:00|8521.5|8506.5|8522.5|8507.5|8523|8508|8520|8505|11
1690264800000|2023-07-25 06:00:00|8522.1|8507.1|8518.5|8503.5|8522.1|8507.1|8516.1|8501.1|20
1690265100000|2023-07-25 06:05:00|8519.5|8504.5|8520.6|8505.6|8521.5|8506.5|8519.5|8504.5|2
1690265400000|2023-07-25 06:10:00|8520.5|8505.5|8520.4|8505.4|8521|8506|8518.9|8503.9|21
1690265700000|2023-07-25 06:15:00|8521|8506|8522.9|8507.9|8523.9|8508.9|8520.5|8505.5|28
1690266000000|2023-07-25 06:20:00|8522.4|8507.4|8535.9|8520.9|8535.9|8520.9|8522.4|8507.4|57
1690266300000|2023-07-25 06:25:00|8535.1|8520.1|8539.7|8524.7|8543.1|8528.1|8532.9|8517.9|81
1690266600000|2023-07-25 06:30:00|8539.4|8524.4|8537.7|8522.7|8541.2|8526.2|8534.2|8519.2|25
1690266900000|2023-07-25 06:35:00|8536.7|8521.7|8531.6|8516.6|8536.7|8521.7|8528.9|8513.9|13
1690267200000|2023-07-25 06:40:00|8531.4|8516.4|8544.9|8529.9|8544.9|8529.9|8529.7|8514.7|48
1690267500000|2023-07-25 06:45:00|8544.5|8529.5|8539.8|8524.8|8544.5|8529.5|8538.5|8523.5|2
1690267800000|2023-07-25 06:50:00|8543|8528|8539.4|8524.4|8544.5|8529.5|8538.4|8523.4|16
1690268100000|2023-07-25 06:55:00|8539.9|8524.9|8545.4|8530.4|8546.8|8531.8|8539.5|8524.5|61
1690268400000|2023-07-25 07:00:00|8545.3|8530.3|8543.4|8528.4|8545.4|8530.4|8542.4|8527.4|3
1690268700000|2023-07-25 07:05:00|8542.9|8527.9|8541.4|8526.4|8542.9|8527.9|8536.4|8521.4|19
1690269000000|2023-07-25 07:10:00|8540.1|8525.1|8538.3|8523.3|8541.8|8526.8|8537.1|8522.1|7
1690269300000|2023-07-25 07:15:00|8538.4|8523.4|8537.5|8522.5|8541.8|8526.8|8537.5|8522.5|4
1690269600000|2023-07-25 07:20:00|8537.1|8522.1|8532.9|8517.9|8537.1|8522.1|8529.1|8514.1|5
1690269900000|2023-07-25 07:25:00|8532.8|8517.8|8530|8515|8534.9|8519.9|8530|8515|41
1690270200000|2023-07-25 07:30:00|8528.3|8513.3|8532.3|8517.3|8534.8|8519.8|8525.8|8510.8|11
1690270500000|2023-07-25 07:35:00|8532|8517|8530.4|8515.4|8532.4|8517.4|8525.6|8510.6|12
1690270800000|2023-07-25 07:40:00|8529.5|8514.5|8526.9|8511.9|8530.4|8515.4|8526.1|8511.1|29
1690271100000|2023-07-25 07:45:00|8527|8512|8531.3|8516.3|8533.8|8518.8|8525.1|8510.1|14
1690271400000|2023-07-25 07:50:00|8530.8|8515.8|8527.4|8512.4|8530.9|8515.9|8526.9|8511.9|7
1690271700000|2023-07-25 07:55:00|8528.4|8513.4|8526.9|8511.9|8531.3|8516.3|8526.5|8511.5|8
1690272000000|2023-07-25 08:00:00|8526.5|8511.5|8528.3|8513.3|8530.4|8515.4|8521.3|8506.3|43
1690272300000|2023-07-25 08:05:00|8527.9|8512.9|8526.9|8511.9|8537.3|8522.3|8525.1|8510.1|47
1690272600000|2023-07-25 08:10:00|8526.5|8511.5|8531.4|8516.4|8531.4|8516.4|8525.3|8510.3|36
1690272900000|2023-07-25 08:15:00|8531.5|8516.5|8533.9|8518.9|8533.9|8518.9|8530.9|8515.9|8
1690273200000|2023-07-25 08:20:00|8533.5|8518.5|8527.4|8512.4|8533.5|8518.5|8526.1|8511.1|12
1690273500000|2023-07-25 08:25:00|8527|8512|8527.7|8512.7|8527.9|8512.9|8526.9|8511.9|19
1690273800000|2023-07-25 08:30:00|8527.9|8512.9|8535.9|8520.9|8535.9|8520.9|8526.1|8511.1|28
1690274100000|2023-07-25 08:35:00|8533.3|8518.3|8535.9|8520.9|8535.9|8520.9|8530|8515|12
1690274400000|2023-07-25 08:40:00|8535.1|8520.1|8534.9|8519.9|8535.4|8520.4|8532.5|8517.5|3
1690274700000|2023-07-25 08:45:00|8535.4|8520.4|8535.4|8520.4|8535.9|8520.9|8533.5|8518.5|10
1690275000000|2023-07-25 08:50:00|8535.8|8520.8|8536.4|8521.4|8537|8522|8535.8|8520.8|2
1690275300000|2023-07-25 08:55:00|8536|8521|8536.9|8521.9|8537.9|8522.9|8534.5|8519.5|3
1690275600000|2023-07-25 09:00:00|8537.3|8522.3|8536.4|8521.4|8539.9|8524.9|8536|8521|7
1690275900000|2023-07-25 09:05:00|8538.4|8523.4|8533|8518|8539.4|8524.4|8533|8518|4
1690276200000|2023-07-25 09:10:00|8533.8|8518.8|8533.9|8518.9|8535.4|8520.4|8532|8517|6
1690276500000|2023-07-25 09:15:00|8534.4|8519.4|8533.5|8518.5|8535.3|8520.3|8532.1|8517.1|10
1690276800000|2023-07-25 09:20:00|8533.4|8518.4|8531.1|8516.1|8533.9|8518.9|8524.3|8509.3|19
1690277100000|2023-07-25 09:25:00|8531.6|8516.6|8533.6|8518.6|8534.1|8519.1|8527.1|8512.1|31
1690277400000|2023-07-25 09:30:00|8534.8|8519.8|8535.3|8520.3|8537.1|8522.1|8534.1|8519.1|9
1690277700000|2023-07-25 09:35:00|8535.1|8520.1|8534.1|8519.1|8536.1|8521.1|8534.1|8519.1|1
1690278000000|2023-07-25 09:40:00|8533.6|8518.6|8532.1|8517.1|8535.6|8520.6|8531.6|8516.6|1
1690278300000|2023-07-25 09:45:00|8532.6|8517.6|8532.6|8517.6|8534.1|8519.1|8531.6|8516.6|0
1690278600000|2023-07-25 09:50:00|8531.5|8516.5|8530.3|8515.3|8531.5|8516.5|8528.1|8513.1|7
1690278900000|2023-07-25 09:55:00|8530.6|8515.6|8526.7|8511.7|8531.1|8516.1|8523.5|8508.5|97
1690279200000|2023-07-25 10:00:00|8527.7|8512.7|8532.2|8517.2|8532.2|8517.2|8526.7|8511.7|22
1690279500000|2023-07-25 10:05:00|8531.7|8516.7|8531.2|8516.2|8532.2|8517.2|8528.3|8513.3|16
1690279800000|2023-07-25 10:10:00|8531.6|8516.6|8530.2|8515.2|8532.7|8517.7|8530.2|8515.2|7
1690280100000|2023-07-25 10:15:00|8530|8515|8529.7|8514.7|8530|8515|8528.8|8513.8|7
1690280400000|2023-07-25 10:20:00|8529.3|8514.3|8526.2|8511.2|8529.6|8514.6|8523.7|8508.7|40
1690280700000|2023-07-25 10:25:00|8524.5|8509.5|8526.9|8511.9|8527.4|8512.4|8523.9|8508.9|39
1690281000000|2023-07-25 10:30:00|8527.3|8512.3|8528.9|8513.9|8532.2|8517.2|8527.3|8512.3|5
1690281300000|2023-07-25 10:35:00|8526|8511|8529.9|8514.9|8530.3|8515.3|8526|8511|3
1690281600000|2023-07-25 10:40:00|8529.4|8514.4|8527.4|8512.4|8529.4|8514.4|8527|8512|11
1690281900000|2023-07-25 10:45:00|8526.9|8511.9|8529.4|8514.4|8530.3|8515.3|8526.9|8511.9|3
1690282200000|2023-07-25 10:50:00|8529.8|8514.8|8529.4|8514.4|8530.3|8515.3|8528.9|8513.9|2
1690282500000|2023-07-25 10:55:00|8530.3|8515.3|8526.9|8511.9|8533.3|8518.3|8522.4|8507.4|44
1690282800000|2023-07-25 11:00:00|8526.4|8511.4|8527|8512|8533.3|8518.3|8523|8508|58
1690283100000|2023-07-25 11:05:00|8526.9|8511.9|8530.3|8515.3|8530.3|8515.3|8526.9|8511.9|10
1690283400000|2023-07-25 11:10:00|8530.4|8515.4|8530.9|8515.9|8532.9|8517.9|8529.9|8514.9|9
1690283700000|2023-07-25 11:15:00|8532.1|8517.1|8531.4|8516.4|8534.8|8519.8|8530.9|8515.9|5
1690284000000|2023-07-25 11:20:00|8531|8516|8529.9|8514.9|8531|8516|8529|8514|9
1690284300000|2023-07-25 11:25:00|8530.4|8515.4|8529.9|8514.9|8531.9|8516.9|8529.9|8514.9|2
1690284600000|2023-07-25 11:30:00|8530.3|8515.3|8529.4|8514.4|8531.4|8516.4|8529.4|8514.4|2
1690284900000|2023-07-25 11:35:00|8531.1|8516.1|8532.8|8517.8|8534.4|8519.4|8531.1|8516.1|21
1690285200000|2023-07-25 11:40:00|8531.4|8516.4|8541.4|8526.4|8543|8528|8530.4|8515.4|33
1690285500000|2023-07-25 11:45:00|8541|8526|8537|8522|8541|8526|8537|8522|16
1690285800000|2023-07-25 11:50:00|8537.5|8522.5|8538.5|8523.5|8539.5|8524.5|8536|8521|23
1690286100000|2023-07-25 11:55:00|8538|8523|8542.5|8527.5|8542.5|8527.5|8535|8520|23
1690286400000|2023-07-25 12:00:00|8545.9|8530.9|8539.7|8524.7|8553|8538|8537.1|8522.1|225
1690286700000|2023-07-25 12:05:00|8543.7|8528.7|8542.7|8527.7|8547.3|8532.3|8538.7|8523.7|52
1690287000000|2023-07-25 12:10:00|8542.3|8527.3|8540.8|8525.8|8544.2|8529.2|8540.6|8525.6|40
1690287300000|2023-07-25 12:15:00|8540.9|8525.9|8539|8524|8542.5|8527.5|8538.5|8523.5|50
1690287600000|2023-07-25 12:20:00|8539.5|8524.5|8528.2|8513.2|8539.5|8524.5|8524.6|8509.6|106
1690287900000|2023-07-25 12:25:00|8526.3|8511.3|8528.9|8513.9|8532.9|8517.9|8518.3|8503.3|131
1690288200000|2023-07-25 12:30:00|8528.5|8513.5|8532.4|8517.4|8534.4|8519.4|8527.6|8512.6|35
1690288500000|2023-07-25 12:35:00|8532.5|8517.5|8528.4|8513.4|8532.9|8517.9|8526.1|8511.1|81
1690288800000|2023-07-25 12:40:00|8528.5|8513.5|8534|8519|8534.5|8519.5|8528.5|8513.5|56
1690289100000|2023-07-25 12:45:00|8535.6|8520.6|8534|8519|8535.6|8520.6|8513.3|8498.3|207
1690289400000|2023-07-25 12:50:00|8535.5|8520.5|8537.6|8522.6|8539.1|8524.1|8534.4|8519.4|81
1690289700000|2023-07-25 12:55:00|8538.4|8523.4|8542|8527|8543.1|8528.1|8537.6|8522.6|42
1690290000000|2023-07-25 13:00:00|8542.1|8527.1|8546.2|8531.2|8547|8532|8536.1|8521.1|181
1690290300000|2023-07-25 13:05:00|8546.6|8531.6|8552.9|8537.9|8553|8538|8546.6|8531.6|277
1690290600000|2023-07-25 13:10:00|8553|8538|8570.7|8555.7|8570.7|8555.7|8550.4|8535.4|214
1690290900000|2023-07-25 13:15:00|8570.3|8555.3|8586.7|8571.7|8592.8|8577.8|8569.7|8554.7|373
1690291200000|2023-07-25 13:20:00|8586.8|8571.8|8580.8|8565.8|8587.3|8572.3|8577.9|8562.9|253
1690291500000|2023-07-25 13:25:00|8580.4|8565.4|8570.8|8555.8|8580.9|8565.9|8570.5|8555.5|177
1690291800000|2023-07-25 13:30:00|8570.9|8555.9|8574.5|8559.5|8579.9|8564.9|8570.9|8555.9|267
1690292100000|2023-07-25 13:35:00|8574.8|8559.8|8581.8|8566.8|8582.3|8567.3|8570.1|8555.1|214
1690292400000|2023-07-25 13:40:00|8582.3|8567.3|8583.3|8568.3|8587.3|8572.3|8576.8|8561.8|137
1690292700000|2023-07-25 13:45:00|8583.6|8568.6|8574.7|8559.7|8585.3|8570.3|8573.2|8558.2|111
1690293000000|2023-07-25 13:50:00|8574.4|8559.4|8592.1|8577.1|8594.6|8579.6|8574.2|8559.2|250
1690293300000|2023-07-25 13:55:00|8592.3|8577.3|8595.5|8580.5|8597.2|8582.2|8591.9|8576.9|195
1690293600000|2023-07-25 14:00:00|8594.4|8579.4|8592.7|8577.7|8597.6|8582.6|8591.9|8576.9|113
1690293900000|2023-07-25 14:05:00|8592.6|8577.6|8595.7|8580.7|8596.8|8581.8|8592.6|8577.6|154
1690294200000|2023-07-25 14:10:00|8593.1|8578.1|8599.7|8584.7|8600.5|8585.5|8593.1|8578.1|151
1690294500000|2023-07-25 14:15:00|8600.1|8585.1|8587.4|8572.4|8601.2|8586.2|8586.4|8571.4|94
1690294800000|2023-07-25 14:20:00|8586|8571|8582.1|8567.1|8586|8571|8580.4|8565.4|97
1690295100000|2023-07-25 14:25:00|8582.5|8567.5|8578|8563|8585.9|8570.9|8572|8557|127
1690295400000|2023-07-25 14:30:00|8578.8|8563.8|8571.8|8556.8|8584|8569|8568.3|8553.3|290
1690295700000|2023-07-25 14:35:00|8575.2|8560.2|8563.3|8548.3|8582.8|8567.8|8562.8|8547.8|173
1690296000000|2023-07-25 14:40:00|8565.3|8550.3|8563.8|8548.8|8573.9|8558.9|8559.3|8544.3|141
1690296300000|2023-07-25 14:45:00|8563.3|8548.3|8574.1|8559.1|8576.5|8561.5|8555.2|8540.2|209
1690296600000|2023-07-25 14:50:00|8573.6|8558.6|8573.1|8558.1|8574|8559|8564.8|8549.8|102
1690296900000|2023-07-25 14:55:00|8572.9|8557.9|8583.2|8568.2|8583.8|8568.8|8568.8|8553.8|76
1690297200000|2023-07-25 15:00:00|8582.8|8567.8|8583.5|8568.5|8583.7|8568.7|8576.3|8561.3|90
1690297500000|2023-07-25 15:05:00|8587.4|8572.4|8588|8573|8591.7|8576.7|8582.2|8567.2|132
1690297800000|2023-07-25 15:10:00|8587.5|8572.5|8579.3|8564.3|8589|8574|8578.7|8563.7|67
1690298100000|2023-07-25 15:15:00|8578.9|8563.9|8584.1|8569.1|8584.2|8569.2|8574.3|8559.3|92
1690298400000|2023-07-25 15:20:00|8584.2|8569.2|8584.3|8569.3|8587.2|8572.2|8582.7|8567.7|57
1690298700000|2023-07-25 15:25:00|8586.2|8571.2|8594.3|8579.3|8594.7|8579.7|8586.2|8571.2|103
1690299000000|2023-07-25 15:30:00|8594.2|8579.2|8592|8577|8594.9|8579.9|8590.4|8575.4|155
1690299300000|2023-07-25 15:35:00|8592.4|8577.4|8598.2|8583.2|8598.2|8583.2|8592.4|8577.4|93
1690299600000|2023-07-25 15:40:00|8598.5|8583.5|8596.5|8581.5|8600.1|8585.1|8595.5|8580.5|193
1690299900000|2023-07-25 15:45:00|8595.5|8580.5|8595.2|8580.2|8597.5|8582.5|8589.5|8574.5|122
1690300200000|2023-07-25 15:50:00|8595.7|8580.7|8595.7|8580.7|8596.5|8581.5|8592.9|8577.9|205
1690300500000|2023-07-25 15:55:00|8596.1|8581.1|8598.9|8583.9|8599.8|8584.8|8595.4|8580.4|191
1690300800000|2023-07-25 16:00:00|8599|8584|8600.7|8585.7|8600.7|8585.7|8598.8|8583.8|103
1690301100000|2023-07-25 16:05:00|8600.5|8585.5|8597.8|8582.8|8600.5|8585.5|8595|8580|247
1690301400000|2023-07-25 16:10:00|8596.9|8581.9|8600.1|8585.1|8600.1|8585.1|8593.2|8578.2|253
1690301700000|2023-07-25 16:15:00|8600|8585|8601.5|8586.5|8603.9|8588.9|8597.7|8582.7|219
1690302000000|2023-07-25 16:20:00|8601.4|8586.4|8599.4|8584.4|8603.8|8588.8|8596.2|8581.2|186
1690302300000|2023-07-25 16:25:00|8599.8|8584.8|8599.8|8584.8|8603.1|8588.1|8599.7|8584.7|207
1690302600000|2023-07-25 16:30:00|8599.7|8584.7|8600.7|8585.7|8600.7|8585.7|8596.9|8581.9|187
1690302900000|2023-07-25 16:35:00|8601.9|8586.9|8602.7|8587.7|8603.5|8588.5|8601|8586|96
1690303200000|2023-07-25 16:40:00|8603.1|8588.1|8605.3|8590.3|8606.2|8591.2|8602.7|8587.7|221
1690303500000|2023-07-25 16:45:00|8605.2|8590.2|8602.8|8587.8|8606.2|8591.2|8601.5|8586.5|192
1690303800000|2023-07-25 16:50:00|8603.2|8588.2|8606.2|8591.2|8606.2|8591.2|8602.8|8587.8|240
1690304100000|2023-07-25 16:55:00|8605.8|8590.8|8606|8591|8607|8592|8602.1|8587.1|192
1690304400000|2023-07-25 17:00:00|8605.2|8590.2|8606.6|8591.6|8606.9|8591.9|8600.9|8585.9|133
1690304700000|2023-07-25 17:05:00|8606.5|8591.5|8614.6|8599.6|8619.3|8604.3|8604.5|8589.5|397
1690305000000|2023-07-25 17:10:00|8614.8|8599.8|8640.6|8625.6|8641.4|8626.4|8614.8|8599.8|406
1690305300000|2023-07-25 17:15:00|8640.2|8625.2|8642.7|8627.7|8644.4|8629.4|8637.7|8622.7|486
1690305600000|2023-07-25 17:20:00|8643.2|8628.2|8642|8627|8649|8634|8640.7|8625.7|235
1690305900000|2023-07-25 17:25:00|8642.3|8627.3|8644.7|8629.7|8647.9|8632.9|8641|8626|269
1690306200000|2023-07-25 17:30:00|8644.3|8629.3|8676.3|8661.3|8680.3|8665.3|8644.3|8629.3|378
1690306500000|2023-07-25 17:35:00|8677.1|8662.1|8686.1|8671.1|8690.9|8675.9|8675.4|8660.4|402
1690306800000|2023-07-25 17:40:00|8684.6|8669.6|8675.2|8660.2|8684.8|8669.8|8672.8|8657.8|240
1690307100000|2023-07-25 17:45:00|8674.8|8659.8|8674.8|8659.8|8677.7|8662.7|8670.2|8655.2|391
1690307400000|2023-07-25 17:50:00|8674.4|8659.4|8687.6|8672.6|8689.4|8674.4|8674.3|8659.3|321
1690307700000|2023-07-25 17:55:00|8687.7|8672.7|8698.1|8683.1|8698.6|8683.6|8685.8|8670.8|429
1690308000000|2023-07-25 18:00:00|8697.8|8682.8|8704.3|8689.3|8704.4|8689.4|8694.1|8679.1|419
1690308300000|2023-07-25 18:05:00|8707.5|8692.5|8703.5|8688.5|8707.5|8692.5|8684.9|8669.9|546
1690308600000|2023-07-25 18:10:00|8703.2|8688.2|8714.4|8699.4|8722.2|8707.2|8690|8675|1882
1690308900000|2023-07-25 18:15:00|8714.9|8699.9|8677.7|8662.7|8716.3|8701.3|8677.7|8662.7|281
1690333200000|2023-07-26 01:00:00|8660.3|8645.3|8643.4|8628.4|8663.3|8648.3|8636.9|8609.4|118
1690333500000|2023-07-26 01:05:00|8643.1|8628.1|8637.5|8622.5|8645.7|8630.7|8632.1|8617.1|95
1690333800000|2023-07-26 01:10:00|8637.6|8622.6|8633.2|8618.2|8637.6|8622.6|8633.2|8618.2|27
1690334100000|2023-07-26 01:15:00|8633.7|8618.7|8616.2|8601.2|8634.7|8619.7|8612.7|8597.7|114
1690334400000|2023-07-26 01:20:00|8616.6|8601.6|8616.7|8601.7|8624.7|8609.7|8614.7|8599.7|10
1690334700000|2023-07-26 01:25:00|8617.2|8602.2|8626.2|8611.2|8626.2|8611.2|8617.2|8602.2|7
1690335000000|2023-07-26 01:30:00|8626.1|8611.1|8632|8617|8632|8617|8621.5|8606.5|7
1690335300000|2023-07-26 01:35:00|8633|8618|8604.5|8589.5|8633.7|8618.7|8599|8584|171
1690335600000|2023-07-26 01:40:00|8604.9|8589.9|8603.8|8588.8|8608.1|8593.1|8591.8|8576.8|144
1690335900000|2023-07-26 01:45:00|8605.3|8590.3|8600.2|8585.2|8605.8|8590.8|8599.7|8584.7|31
1690336200000|2023-07-26 01:50:00|8601.4|8586.4|8601.3|8586.3|8602.2|8587.2|8591.2|8576.2|27
1690336500000|2023-07-26 01:55:00|8601.7|8586.7|8603.3|8588.3|8603.3|8588.3|8601.7|8586.7|0
1690336800000|2023-07-26 02:00:00|8603.7|8588.7|8611.7|8596.7|8611.7|8596.7|8603.7|8588.7|2
1690337100000|2023-07-26 02:05:00|8613.1|8598.1|8629.8|8614.8|8631.8|8616.8|8613.1|8598.1|6
1690337400000|2023-07-26 02:10:00|8628.8|8613.8|8619.4|8604.4|8629.8|8614.8|8618.9|8603.9|33
1690337700000|2023-07-26 02:15:00|8619|8604|8619.9|8604.9|8620.4|8605.4|8618.9|8603.9|4
1690338000000|2023-07-26 02:20:00|8620.3|8605.3|8620.8|8605.8|8620.8|8605.8|8620.3|8605.3|3
1690338300000|2023-07-26 02:25:00|8620.9|8605.9|8620.9|8605.9|8620.9|8605.9|8620.9|8605.9|5
1690338600000|2023-07-26 02:30:00|8622.2|8607.2|8622.1|8607.1|8625.6|8610.6|8619.2|8604.2|46
1690338900000|2023-07-26 02:35:00|8622.2|8607.2|8634.2|8619.2|8635.1|8620.1|8622.2|8607.2|14
1690339200000|2023-07-26 02:40:00|8634.7|8619.7|8638.7|8623.7|8638.7|8623.7|8632.7|8617.7|6
1690339500000|2023-07-26 02:45:00|8638.2|8623.2|8629.2|8614.2|8638.2|8623.2|8629.2|8614.2|7
1690339800000|2023-07-26 02:50:00|8639.5|8624.5|8644.2|8629.2|8645.2|8630.2|8639.5|8624.5|5
1690340100000|2023-07-26 02:55:00|8644.6|8629.6|8644.6|8629.6|8644.6|8629.6|8644.6|8629.6|2
1690340400000|2023-07-26 03:00:00|8640.2|8625.2|8647.2|8632.2|8647.2|8632.2|8640.2|8625.2|9
1690340700000|2023-07-26 03:05:00|8648.2|8633.2|8653.1|8638.1|8654.1|8639.1|8647.7|8632.7|15
1690341000000|2023-07-26 03:10:00|8652.2|8637.2|8655.6|8640.6|8656.7|8641.7|8649.2|8634.2|12
1690341300000|2023-07-26 03:15:00|8656.2|8641.2|8652.7|8637.7|8656.6|8641.6|8652.7|8637.7|10
1690341600000|2023-07-26 03:20:00|8652.6|8637.6|8645.6|8630.6|8658.7|8643.7|8644.6|8629.6|55
1690341900000|2023-07-26 03:25:00|8649.1|8634.1|8648.7|8633.7|8649.5|8634.5|8647|8632|6
1690342200000|2023-07-26 03:30:00|8648.6|8633.6|8650.5|8635.5|8651|8636|8648.6|8633.6|0
1690342500000|2023-07-26 03:35:00|8652.4|8637.4|8651.9|8636.9|8653|8638|8651.4|8636.4|2
1690342800000|2023-07-26 03:40:00|8651.4|8636.4|8639.6|8624.6|8651.4|8636.4|8632.8|8617.8|107
1690343100000|2023-07-26 03:45:00|||||||||1
1690343400000|2023-07-26 03:50:00|8639.5|8624.5|8639.6|8624.6|8639.6|8624.6|8639.5|8624.5|0
1690343700000|2023-07-26 03:55:00|8635.8|8620.8|8635.7|8620.7|8635.8|8620.8|8635.7|8620.7|2
1690344000000|2023-07-26 04:00:00|8636.1|8621.1|8635.7|8620.7|8636.2|8621.2|8635.2|8620.2|7
1690344300000|2023-07-26 04:05:00|8635.3|8620.3|8634.2|8619.2|8635.3|8620.3|8634.2|8619.2|0
1690344600000|2023-07-26 04:10:00|8633.2|8618.2|8631.8|8616.8|8633.2|8618.2|8631.8|8616.8|0
1690344900000|2023-07-26 04:15:00|8632.4|8617.4|8634.2|8619.2|8635.7|8620.7|8632.4|8617.4|2
1690345200000|2023-07-26 04:20:00|8634.1|8619.1|8634.1|8619.1|8634.1|8619.1|8634.1|8619.1|0
1690345500000|2023-07-26 04:25:00|8634|8619|8634|8619|8634|8619|8633.6|8618.6|1
1690345800000|2023-07-26 04:30:00|8633.6|8618.6|8634|8619|8634|8619|8633.6|8618.6|1
1690346100000|2023-07-26 04:35:00|8633.6|8618.6|8633.8|8618.8|8634.3|8619.3|8633.6|8618.6|4
1690346400000|2023-07-26 04:40:00|8630.9|8615.9|8640.4|8625.4|8640.4|8625.4|8628.9|8613.9|56
1690346700000|2023-07-26 04:45:00|8640.3|8625.3|8641|8626|8645.3|8630.3|8640.2|8625.2|5
1690347000000|2023-07-26 04:50:00|8641.4|8626.4|8637.7|8622.7|8641.4|8626.4|8637.7|8622.7|1
1690347300000|2023-07-26 04:55:00|8637.2|8622.2|8637.6|8622.6|8637.6|8622.6|8637.2|8622.2|0
1690347600000|2023-07-26 05:00:00|8638.1|8623.1|8638.5|8623.5|8639|8624|8638.1|8623.1|0
1690347900000|2023-07-26 05:05:00|8639|8624|8643.8|8628.8|8643.8|8628.8|8639|8624|4
1690348200000|2023-07-26 05:10:00|8642.8|8627.8|8646.7|8631.7|8646.7|8631.7|8642.8|8627.8|5
1690348500000|2023-07-26 05:15:00|8646.8|8631.8|8646.8|8631.8|8647.3|8632.3|8646.8|8631.8|1
1690348800000|2023-07-26 05:20:00|8647.2|8632.2|8647.2|8632.2|8647.3|8632.3|8646.8|8631.8|0
1690349100000|2023-07-26 05:25:00|8646.4|8631.4|8640.3|8625.3|8647.1|8632.1|8640.3|8625.3|8
1690349400000|2023-07-26 05:30:00|8639.5|8624.5|8642.5|8627.5|8642.5|8627.5|8636|8621|23
1690349700000|2023-07-26 05:35:00|8643.2|8628.2|8653.1|8638.1|8658.1|8643.1|8642.2|8627.2|28
1690350300000|2023-07-26 05:45:00|8653.5|8638.5|8661.2|8646.2|8661.2|8646.2|8653.5|8638.5|34
1690350600000|2023-07-26 05:50:00|8661.5|8646.5|8665|8650|8667.1|8652.1|8655.7|8640.7|62
1690350900000|2023-07-26 05:55:00|8664.1|8649.1|8660.1|8645.1|8664.1|8649.1|8659.3|8644.3|3
1690351200000|2023-07-26 06:00:00|8659.3|8644.3|8663.8|8648.8|8663.8|8648.8|8658.8|8643.8|9
1690351500000|2023-07-26 06:05:00|8661.3|8646.3|8665.5|8650.5|8667.5|8652.5|8661.3|8646.3|4
1690351800000|2023-07-26 06:10:00|8664.5|8649.5|8665.7|8650.7|8670|8655|8664.5|8649.5|6
1690352100000|2023-07-26 06:15:00|8665.8|8650.8|8662.5|8647.5|8666.8|8651.8|8659|8644|1
1690352400000|2023-07-26 06:20:00|8663|8648|8663.6|8648.6|8663.6|8648.6|8659.8|8644.8|3
1690352700000|2023-07-26 06:25:00|8666.2|8651.2|8667.5|8652.5|8667.5|8652.5|8666.2|8651.2|1
1690353000000|2023-07-26 06:30:00|8667.1|8652.1|8663.2|8648.2|8667.1|8652.1|8662.3|8647.3|12
1690353300000|2023-07-26 06:35:00|8663.6|8648.6|8667|8652|8667|8652|8660|8645|27
1690353600000|2023-07-26 06:40:00|8666.2|8651.2|8659|8644|8666.2|8651.2|8657|8642|6
1690353900000|2023-07-26 06:45:00|8658.8|8643.8|8662.9|8647.9|8663.7|8648.7|8658.8|8643.8|2
1690354200000|2023-07-26 06:50:00|8663.4|8648.4|8662.4|8647.4|8666.2|8651.2|8662.4|8647.4|5
1690354500000|2023-07-26 06:55:00|8661.6|8646.6|8659.3|8644.3|8661.6|8646.6|8647.6|8632.6|57
1690354800000|2023-07-26 07:00:00|8653|8638|8655.5|8640.5|8655.5|8640.5|8647.6|8632.6|51
1690355100000|2023-07-26 07:05:00|8655.2|8640.2|8652.8|8637.8|8657.1|8642.1|8649.7|8634.7|24
1690355400000|2023-07-26 07:10:00|8652.6|8637.6|8658.3|8643.3|8658.3|8643.3|8652.6|8637.6|14
1690355700000|2023-07-26 07:15:00|8658.7|8643.7|8656.3|8641.3|8661.8|8646.8|8655.8|8640.8|38
1690356000000|2023-07-26 07:20:00|8656.2|8641.2|8663.8|8648.8|8663.9|8648.9|8653.8|8638.8|20
1690356300000|2023-07-26 07:25:00|8664.2|8649.2|8666.5|8651.5|8666.7|8651.7|8664.2|8649.2|17
1690356600000|2023-07-26 07:30:00|8666.1|8651.1|8658.2|8643.2|8668.2|8653.2|8653.7|8638.7|82
1690356900000|2023-07-26 07:35:00|8657.8|8642.8|8653|8638|8659.2|8644.2|8648.6|8633.6|47
1690357200000|2023-07-26 07:40:00|8653.1|8638.1|8646.3|8631.3|8654.1|8639.1|8643.6|8628.6|82
1690357500000|2023-07-26 07:45:00|8648.6|8633.6|8651.7|8636.7|8652.2|8637.2|8648.2|8633.2|17
1690357800000|2023-07-26 07:50:00|8651.3|8636.3|8648.3|8633.3|8651.7|8636.7|8639.5|8624.5|50
1690358100000|2023-07-26 07:55:00|8648.7|8633.7|8649.2|8634.2|8649.6|8634.6|8643.3|8628.3|19
1690358400000|2023-07-26 08:00:00|8648.8|8633.8|8652.2|8637.2|8652.2|8637.2|8648.8|8633.8|27
1690358700000|2023-07-26 08:05:00|8650.4|8635.4|8647.7|8632.7|8651.7|8636.7|8647.2|8632.2|42
1690359000000|2023-07-26 08:10:00|8648.1|8633.1|8650.5|8635.5|8651|8636|8648|8633|13
1690359300000|2023-07-26 08:15:00|8650.9|8635.9|8652|8637|8656.2|8641.2|8650.7|8635.7|22
1690359600000|2023-07-26 08:20:00|8652.4|8637.4|8651.7|8636.7|8653.7|8638.7|8651.7|8636.7|9
1690359900000|2023-07-26 08:25:00|8652.2|8637.2|8649.8|8634.8|8654.7|8639.7|8649.8|8634.8|14
1690360200000|2023-07-26 08:30:00|8648.7|8633.7|8647.3|8632.3|8650.2|8635.2|8644.8|8629.8|22
1690360500000|2023-07-26 08:35:00|8647.7|8632.7|8654.2|8639.2|8654.7|8639.7|8647.7|8632.7|13
1690360800000|2023-07-26 08:40:00|8654.3|8639.3|8652.8|8637.8|8655.3|8640.3|8651.5|8636.5|21
1690361100000|2023-07-26 08:45:00|8653.3|8638.3|8651|8636|8653.3|8638.3|8648.5|8633.5|15
1690361400000|2023-07-26 08:50:00|8651.3|8636.3|8649.6|8634.6|8651.3|8636.3|8647.8|8632.8|20
1690361700000|2023-07-26 08:55:00|8649.2|8634.2|8651.2|8636.2|8652.8|8637.8|8645.8|8630.8|13
1690362000000|2023-07-26 09:00:00|8651.6|8636.6|8649.3|8634.3|8652.7|8637.7|8644.2|8629.2|37
1690362300000|2023-07-26 09:05:00|8649.8|8634.8|8641.8|8626.8|8650.3|8635.3|8641.3|8626.3|42
1690362600000|2023-07-26 09:10:00|8642.7|8627.7|8645|8630|8645|8630|8641.8|8626.8|11
1690362900000|2023-07-26 09:15:00|8644.6|8629.6|8649.6|8634.6|8650.5|8635.5|8644.6|8629.6|8
1690363200000|2023-07-26 09:20:00|8649.1|8634.1|8652|8637|8652.5|8637.5|8647.1|8632.1|7
1690363500000|2023-07-26 09:25:00|8652.5|8637.5|8643.6|8628.6|8652.5|8637.5|8641.8|8626.8|45
1690363800000|2023-07-26 09:30:00|8644|8629|8646.1|8631.1|8646.1|8631.1|8643.2|8628.2|20
1690364100000|2023-07-26 09:35:00|8647.6|8632.6|8638.2|8623.2|8650|8635|8634.7|8619.7|70
1690364400000|2023-07-26 09:40:00|8638.6|8623.6|8637.6|8622.6|8644|8629|8635.1|8620.1|49
1690364700000|2023-07-26 09:45:00|8638.7|8623.7|8643.8|8628.8|8644.3|8629.3|8635.7|8620.7|43
1690365000000|2023-07-26 09:50:00|8644.2|8629.2|8637.8|8622.8|8646.4|8631.4|8637.2|8622.2|58
1690365300000|2023-07-26 09:55:00|8638.2|8623.2|8643.4|8628.4|8645.3|8630.3|8638.2|8623.2|28
1690365600000|2023-07-26 10:00:00|8644.3|8629.3|8647.2|8632.2|8649.5|8634.5|8644.3|8629.3|41
1690365900000|2023-07-26 10:05:00|8646.7|8631.7|8648.5|8633.5|8648.5|8633.5|8645.8|8630.8|12
1690366200000|2023-07-26 10:10:00|8648.6|8633.6|8647.5|8632.5|8649.5|8634.5|8646.5|8631.5|4
1690366500000|2023-07-26 10:15:00|8647.8|8632.8|8650.3|8635.3|8650.8|8635.8|8647.8|8632.8|3
1690366800000|2023-07-26 10:20:00|8649.9|8634.9|8651.6|8636.6|8652.1|8637.1|8648.5|8633.5|12
1690367100000|2023-07-26 10:25:00|8652.1|8637.1|8656.3|8641.3|8656.7|8641.7|8652.1|8637.1|2
1690367400000|2023-07-26 10:30:00|8656.8|8641.8|8661.4|8646.4|8661.9|8646.9|8656.8|8641.8|31
1690367700000|2023-07-26 10:35:00|8661.3|8646.3|8658.5|8643.5|8661.5|8646.5|8657.5|8642.5|16
1690368000000|2023-07-26 10:40:00|8659|8644|8660.5|8645.5|8662|8647|8659|8644|12
1690368300000|2023-07-26 10:45:00|8660.7|8645.7|8661.2|8646.2|8662|8647|8659.5|8644.5|44
1690368600000|2023-07-26 10:50:00|8661.6|8646.6|8665.8|8650.8|8666.3|8651.3|8661.1|8646.1|28
1690368900000|2023-07-26 10:55:00|8664.6|8649.6|8663.5|8648.5|8664.6|8649.6|8662.2|8647.2|6
1690369200000|2023-07-26 11:00:00|8663.6|8648.6|8665|8650|8666.7|8651.7|8663|8648|49
1690369500000|2023-07-26 11:05:00|8664.1|8649.1|8670.7|8655.7|8671.5|8656.5|8663.7|8648.7|50
1690369800000|2023-07-26 11:10:00|8671.5|8656.5|8674.1|8659.1|8674.6|8659.6|8671.1|8656.1|13
1690370100000|2023-07-26 11:15:00|8674.6|8659.6|8679.6|8664.6|8680.9|8665.9|8674.6|8659.6|72
1690370400000|2023-07-26 11:20:00|8680|8665|8680.1|8665.1|8681.1|8666.1|8677|8662|22
1690370700000|2023-07-26 11:25:00|8679.2|8664.2|8690.2|8675.2|8690.6|8675.6|8678.8|8663.8|68
1690371000000|2023-07-26 11:30:00|8689.1|8674.1|8691.8|8676.8|8694|8679|8686.2|8671.2|62
1690371300000|2023-07-26 11:35:00|8692.2|8677.2|8688.1|8673.1|8692.6|8677.6|8682.1|8667.1|54
1690371600000|2023-07-26 11:40:00|8688.3|8673.3|8693.1|8678.1|8694.5|8679.5|8688.3|8673.3|66
1690371900000|2023-07-26 11:45:00|8693.6|8678.6|8694.9|8679.9|8696.6|8681.6|8693.6|8678.6|18
1690372200000|2023-07-26 11:50:00|8695.7|8680.7|8699.3|8684.3|8699.7|8684.7|8695.3|8680.3|60
1690372500000|2023-07-26 11:55:00|8699.2|8684.2|8681|8666|8700.6|8685.6|8678.3|8663.3|129
1690372800000|2023-07-26 12:00:00|8681.6|8666.6|8667.7|8652.7|8690|8675|8664.7|8649.7|194
1690373100000|2023-07-26 12:05:00|8667.8|8652.8|8676.1|8661.1|8679.6|8664.6|8662.2|8647.2|117
1690373400000|2023-07-26 12:10:00|8675.7|8660.7|8681.1|8666.1|8684.6|8669.6|8675.7|8660.7|106
1690373700000|2023-07-26 12:15:00|8680.7|8665.7|8673.7|8658.7|8680.7|8665.7|8669.7|8654.7|79
1690374000000|2023-07-26 12:20:00|8674.8|8659.8|8670.7|8655.7|8677.2|8662.2|8662|8647|136
1690374300000|2023-07-26 12:25:00|8668.8|8653.8|8680|8665|8680.4|8665.4|8667.5|8652.5|63
1690374600000|2023-07-26 12:30:00|8680.4|8665.4|8669.1|8654.1|8682|8667|8667.3|8652.3|132
1690374900000|2023-07-26 12:35:00|8669.2|8654.2|8672.1|8657.1|8672.6|8657.6|8658.8|8643.8|114
1690375200000|2023-07-26 12:40:00|8671.7|8656.7|8672.6|8657.6|8678.8|8663.8|8670.6|8655.6|85
1690375500000|2023-07-26 12:45:00|8672.7|8657.7|8679.6|8664.6|8682.2|8667.2|8672.4|8657.4|76
1690375800000|2023-07-26 12:50:00|8679.7|8664.7|8683.3|8668.3|8683.7|8668.7|8677.5|8662.5|167
1690376100000|2023-07-26 12:55:00|8682.6|8667.6|8690.9|8675.9|8692.1|8677.1|8682.2|8667.2|142
1690376400000|2023-07-26 13:00:00|8690.7|8675.7|8687.2|8672.2|8693.7|8678.7|8686.5|8671.5|99
1690376700000|2023-07-26 13:05:00|8687.1|8672.1|8686.2|8671.2|8687.1|8672.1|8675.4|8660.4|96
1690377000000|2023-07-26 13:10:00|8685.8|8670.8|8677.1|8662.1|8687.2|8672.2|8675.1|8660.1|119
1690377300000|2023-07-26 13:15:00|8676.6|8661.6|8684.4|8669.4|8684.6|8669.6|8672.3|8657.3|118
1690377600000|2023-07-26 13:20:00|8685|8670|8692.5|8677.5|8695.7|8680.7|8682.8|8667.8|103
1690377900000|2023-07-26 13:25:00|8692.6|8677.6|8698.5|8683.5|8698.5|8683.5|8691.9|8676.9|118
1690378200000|2023-07-26 13:30:00|8698.7|8683.7|8739.3|8724.3|8739.3|8724.3|8696.3|8681.3|764
1690378500000|2023-07-26 13:35:00|8739.7|8724.7|8765.8|8750.8|8769.9|8754.9|8737.5|8722.5|665
1690378800000|2023-07-26 13:40:00|8765.4|8750.4|8760.1|8745.1|8777.5|8762.5|8758.7|8743.7|413
1690379100000|2023-07-26 13:45:00|8759.9|8744.9|8763.1|8748.1|8764.9|8749.9|8748|8733|364
1690379400000|2023-07-26 13:50:00|8764.5|8749.5|8784.2|8769.2|8786.1|8771.1|8763.6|8748.6|437
1690379700000|2023-07-26 13:55:00|8783.7|8768.7|8793.2|8778.2|8793.8|8778.8|8777.9|8762.9|348
1690380000000|2023-07-26 14:00:00|8793.3|8778.3|8783.1|8768.1|8793.8|8778.8|8779.4|8764.4|344
1690380300000|2023-07-26 14:05:00|8783.2|8768.2|8795.6|8780.6|8796.7|8781.7|8782.4|8767.4|271
1690380600000|2023-07-26 14:10:00|8795.7|8780.7|8794|8779|8800|8785|8792.3|8777.3|286
1690380900000|2023-07-26 14:15:00|8793.7|8778.7|8784.9|8769.9|8793.7|8778.7|8783.9|8768.9|358
1690381200000|2023-07-26 14:20:00|8785.2|8770.2|8766.2|8751.2|8786|8771|8763.2|8748.2|361
1690381500000|2023-07-26 14:25:00|8765.6|8750.6|8759.7|8744.7|8770.5|8755.5|8743.3|8728.3|391
1690381800000|2023-07-26 14:30:00|8760.1|8745.1|8763.2|8748.2|8775.8|8760.8|8752.6|8737.6|486
1690382100000|2023-07-26 14:35:00|8762.7|8747.7|8765.6|8750.6|8769.5|8754.5|8747.2|8732.2|286
1690382400000|2023-07-26 14:40:00|8765.7|8750.7|8779.3|8764.3|8779.3|8764.3|8765.7|8750.7|633
1690382700000|2023-07-26 14:45:00|8778.9|8763.9|8781.2|8766.2|8781.2|8766.2|8770.7|8755.7|267
1690383000000|2023-07-26 14:50:00|8783.3|8768.3|8778.3|8763.3|8788.5|8773.5|8773.3|8758.3|205
1690383300000|2023-07-26 14:55:00|8778.7|8763.7|8787.9|8772.9|8787.9|8772.9|8777.6|8762.6|184
1690383600000|2023-07-26 15:00:00|8787.4|8772.4|8790.8|8775.8|8791.7|8776.7|8782.7|8767.7|151
1690383900000|2023-07-26 15:05:00|8791.2|8776.2|8792.9|8777.9|8793.8|8778.8|8789.5|8774.5|186
1690384200000|2023-07-26 15:10:00|8793.3|8778.3|8797.2|8782.2|8797.7|8782.7|8792|8777|224
1690384500000|2023-07-26 15:15:00|8797.1|8782.1|8798.8|8783.8|8800.7|8785.7|8791.8|8776.8|190
1690384800000|2023-07-26 15:20:00|8799.3|8784.3|8800|8785|8800.9|8785.9|8795.9|8780.9|146
1690385100000|2023-07-26 15:25:00|8799.9|8784.9|8799.1|8784.1|8802.2|8787.2|8796.7|8781.7|221
1690385400000|2023-07-26 15:30:00|8799.5|8784.5|8800.1|8785.1|8801.2|8786.2|8797.5|8782.5|166
1690385700000|2023-07-26 15:35:00|8800.5|8785.5|8795.7|8780.7|8801.2|8786.2|8794.8|8779.8|141
1690386000000|2023-07-26 15:40:00|8796.2|8781.2|8795.7|8780.7|8796.2|8781.2|8790.7|8775.7|212
1690386300000|2023-07-26 15:45:00|8795.3|8780.3|8796.2|8781.2|8796.2|8781.2|8789.1|8774.1|150
1690386600000|2023-07-26 15:50:00|8794.2|8779.2|8792.4|8777.4|8796.1|8781.1|8791.7|8776.7|121
1690386900000|2023-07-26 15:55:00|8794.4|8779.4|8793.2|8778.2|8795.9|8780.9|8788.1|8773.1|205
1690387200000|2023-07-26 16:00:00|8792.7|8777.7|8790.5|8775.5|8792.7|8777.7|8780.9|8765.9|182
1690387500000|2023-07-26 16:05:00|8790.7|8775.7|8794|8779|8796|8781|8790.7|8775.7|168
1690387800000|2023-07-26 16:10:00|8794.4|8779.4|8794.9|8779.9|8795.1|8780.1|8793|8778|110
1690388100000|2023-07-26 16:15:00|8794|8779|8786.1|8771.1|8796|8781|8784.1|8769.1|190
1690388400000|2023-07-26 16:20:00|8786.7|8771.7|8786.9|8771.9|8790.2|8775.2|8783.1|8768.1|197
1690388700000|2023-07-26 16:25:00|8786.5|8771.5|8789.4|8774.4|8789.4|8774.4|8781.2|8766.2|144
1690389000000|2023-07-26 16:30:00|8789|8774|8789.8|8774.8|8790.4|8775.4|8786|8771|108
1690389300000|2023-07-26 16:35:00|8789.6|8774.6|8789.6|8774.6|8790.1|8775.1|8782.4|8767.4|140
1690389600000|2023-07-26 16:40:00|8789.8|8774.8|8785.7|8770.7|8791.8|8776.8|8785.7|8770.7|176
1690389900000|2023-07-26 16:45:00|8785.9|8770.9|8792.7|8777.7|8792.7|8777.7|8784.4|8769.4|159
1690390200000|2023-07-26 16:50:00|8791.9|8776.9|8794.5|8779.5|8794.5|8779.5|8790.8|8775.8|147
1690390500000|2023-07-26 16:55:00|8799|8784|8803|8788|8803|8788|8798.2|8783.2|241
1690390800000|2023-07-26 17:00:00|8800.2|8785.2|8801.2|8786.2|8803|8788|8799.6|8784.6|147
1690391100000|2023-07-26 17:05:00|8800.7|8785.7|8802.2|8787.2|8803.1|8788.1|8800.2|8785.2|82
1690391400000|2023-07-26 17:10:00|8802.3|8787.3|8800.2|8785.2|8803.2|8788.2|8797.5|8782.5|167
1690391700000|2023-07-26 17:15:00|8799.7|8784.7|8801|8786|8802|8787|8798.2|8783.2|115
1690392000000|2023-07-26 17:20:00|8801.1|8786.1|8799.8|8784.8|8804.2|8789.2|8797.2|8782.2|137
1690392300000|2023-07-26 17:25:00|8800.1|8785.1|8794.7|8779.7|8801|8786|8792.2|8777.2|98
1690392600000|2023-07-26 17:30:00|8795.2|8780.2|8799.6|8784.6|8800.2|8785.2|8795.2|8780.2|95
1690392900000|2023-07-26 17:35:00|8799.5|8784.5|8799.2|8784.2|8799.5|8784.5|8796.2|8781.2|153
1690393200000|2023-07-26 17:40:00|8798.8|8783.8|8802.6|8787.6|8804.8|8789.8|8798.2|8783.2|91
1690393500000|2023-07-26 17:45:00|8802.7|8787.7|8799.1|8784.1|8803.8|8788.8|8798.6|8783.6|81
1690393800000|2023-07-26 17:50:00|8798.6|8783.6|8772.8|8757.8|8798.6|8783.6|8765.9|8750.9|268
1690394100000|2023-07-26 17:55:00|8771.8|8756.8|8759.9|8744.9|8782.1|8767.1|8755.6|8740.6|246
1690394400000|2023-07-26 18:00:00|8762.6|8747.6|8788.9|8773.9|8788.9|8773.9|8760.7|8745.7|328
1690394700000|2023-07-26 18:05:00|8788.2|8773.2|8791.7|8776.7|8795.1|8780.1|8784.3|8769.3|270
1690395000000|2023-07-26 18:10:00|8791.8|8776.8|8798.7|8783.7|8802.7|8787.7|8784.1|8769.1|1756
1690395300000|2023-07-26 18:15:00|8798.6|8783.6|8792.4|8777.4|8800.7|8785.7|8790.9|8775.9|370
1690419600000|2023-07-27 01:00:00|8779.8|8764.8|8826|8811|8832.5|8817.5|8779.8|8764.8|270
1690419900000|2023-07-27 01:05:00|8825.9|8810.9|8840.2|8825.2|8842.5|8827.5|8821.9|8806.9|155
1690420200000|2023-07-27 01:10:00|8837.4|8822.4|8814.8|8799.8|8841.7|8826.7|8814.8|8799.8|46
1690420500000|2023-07-27 01:15:00|8814.7|8799.7|8807.5|8792.5|8820|8805|8807.5|8792.5|19
1690420800000|2023-07-27 01:20:00|8807.8|8792.8|8797.9|8782.9|8807.8|8792.8|8797.9|8782.9|46
1690421100000|2023-07-27 01:25:00|8794.9|8779.9|8790.5|8775.5|8794.9|8779.9|8784.7|8769.7|104
1690421400000|2023-07-27 01:30:00|8790.6|8775.6|8792.9|8777.9|8792.9|8777.9|8782.4|8767.4|13
1690421700000|2023-07-27 01:35:00|8784.5|8769.5|8792.5|8777.5|8792.5|8777.5|8784.5|8769.5|3
1690422000000|2023-07-27 01:40:00|8793|8778|8790.5|8775.5|8794|8779|8786|8771|25
1690422300000|2023-07-27 01:45:00|8790|8775|8785.9|8770.9|8791|8776|8782|8767|16
1690422600000|2023-07-27 01:50:00|8786|8771|8790.5|8775.5|8791|8776|8785.7|8770.7|41
1690422900000|2023-07-27 01:55:00|8792|8777|8795|8780|8795|8780|8792|8777|0
1690423200000|2023-07-27 02:00:00|8795.5|8780.5|8796|8781|8796|8781|8793.5|8778.5|14
1690423500000|2023-07-27 02:05:00|8795.8|8780.8|8793.7|8778.7|8795.8|8780.8|8792.8|8777.8|5
1690423800000|2023-07-27 02:10:00|8795.2|8780.2|8791.5|8776.5|8795.2|8780.2|8788.4|8773.4|52
1690424100000|2023-07-27 02:15:00|8784.6|8769.6|8792.5|8777.5|8793.8|8778.8|8783.6|8768.6|35
1690424400000|2023-07-27 02:20:00|8792|8777|8792.4|8777.4|8795.4|8780.4|8792|8777|8
1690424700000|2023-07-27 02:25:00|8792.5|8777.5|8772.9|8757.9|8792.5|8777.5|8760.9|8745.9|78
1690425000000|2023-07-27 02:30:00|8775.9|8760.9|8778.3|8763.3|8783.3|8768.3|8775.5|8760.5|5
1690425300000|2023-07-27 02:35:00|8778.7|8763.7|8779.3|8764.3|8781.3|8766.3|8777.7|8762.7|5
1690425600000|2023-07-27 02:40:00|8779.8|8764.8|8780.3|8765.3|8780.3|8765.3|8779.8|8764.8|0
1690425900000|2023-07-27 02:45:00|8774.5|8759.5|8769.7|8754.7|8774.5|8759.5|8769.7|8754.7|13
1690426200000|2023-07-27 02:50:00|8769.9|8754.9|8769.7|8754.7|8769.9|8754.9|8769.7|8754.7|1
1690426500000|2023-07-27 02:55:00|8765.3|8750.3|8762.6|8747.6|8769.2|8754.2|8756.3|8741.3|86
1690426800000|2023-07-27 03:00:00|8759.4|8744.4|8759.6|8744.6|8762.6|8747.6|8756.4|8741.4|57
1690427100000|2023-07-27 03:05:00|8759.9|8744.9|8756.7|8741.7|8764.4|8749.4|8747.7|8732.7|18
1690427400000|2023-07-27 03:10:00|8755.6|8740.6|8750.2|8735.2|8758.3|8743.3|8742.7|8727.7|78
1690427700000|2023-07-27 03:15:00|8751.1|8736.1|8746.7|8731.7|8754.3|8739.3|8743.7|8728.7|70
1690428000000|2023-07-27 03:20:00|8747.1|8732.1|8750.1|8735.1|8751.5|8736.5|8746.5|8731.5|20
1690428300000|2023-07-27 03:25:00|8747.1|8732.1|8742.7|8727.7|8747.1|8732.1|8741.5|8726.5|51
1690428600000|2023-07-27 03:30:00|8743.5|8728.5|8741.1|8726.1|8744.6|8729.6|8732.7|8717.7|49
1690428900000|2023-07-27 03:35:00|8741.2|8726.2|8740.8|8725.8|8748.2|8733.2|8736.4|8721.4|38
1690429200000|2023-07-27 03:40:00|8741.3|8726.3|8748.2|8733.2|8748.2|8733.2|8741.3|8726.3|4
1690429500000|2023-07-27 03:45:00|8749.3|8734.3|8746.3|8731.3|8750.1|8735.1|8746.1|8731.1|14
1690429800000|2023-07-27 03:50:00|8747.5|8732.5|8750|8735|8750|8735|8746.3|8731.3|5
1690430100000|2023-07-27 03:55:00|8747.7|8732.7|8748.6|8733.6|8748.7|8733.7|8747.5|8732.5|10
1690430700000|2023-07-27 04:05:00|8749|8734|8749|8734|8749|8734|8749|8734|10
1690431000000|2023-07-27 04:10:00|8748.6|8733.6|8748.7|8733.7|8748.7|8733.7|8748.3|8733.3|0
1690431300000|2023-07-27 04:15:00|8749.2|8734.2|8748.8|8733.8|8750.3|8735.3|8748.8|8733.8|2
1690431600000|2023-07-27 04:20:00|8749.5|8734.5|8749.5|8734.5|8749.5|8734.5|8749.5|8734.5|0
1690431900000|2023-07-27 04:25:00|8753.1|8738.1|8752.2|8737.2|8760.4|8745.4|8750.8|8735.8|25
1690432200000|2023-07-27 04:30:00|8752.7|8737.7|8754.2|8739.2|8755.2|8740.2|8752.7|8737.7|1
1690432500000|2023-07-27 04:35:00|8754.7|8739.7|8754.7|8739.7|8754.7|8739.7|8754.7|8739.7|0
1690432800000|2023-07-27 04:40:00|8755.2|8740.2|8755.2|8740.2|8755.2|8740.2|8755.2|8740.2|1
1690433400000|2023-07-27 04:50:00|8755.4|8740.4|8757.6|8742.6|8758.1|8743.1|8755.4|8740.4|2
1690433700000|2023-07-27 04:55:00|8754.1|8739.1|8753.7|8738.7|8754.1|8739.1|8753.7|8738.7|2
1690434000000|2023-07-27 05:00:00|8755.1|8740.1|8751.6|8736.6|8755.6|8740.6|8751.6|8736.6|7
1690434300000|2023-07-27 05:05:00|8752|8737|8754.8|8739.8|8755.3|8740.3|8752|8737|4
1690434900000|2023-07-27 05:15:00|8756|8741|8756.7|8741.7|8756.8|8741.8|8756|8741|10
1690435200000|2023-07-27 05:20:00|8753.7|8738.7|8754.7|8739.7|8754.7|8739.7|8753.7|8738.7|8
1690435500000|2023-07-27 05:25:00|8755.1|8740.1|8754.7|8739.7|8755.2|8740.2|8754.7|8739.7|2
1690435800000|2023-07-27 05:30:00|8754.6|8739.6|8736.6|8721.6|8754.6|8739.6|8731.6|8716.6|113
1690436100000|2023-07-27 05:35:00|8738.6|8723.6|8722.9|8707.9|8740.7|8725.7|8722.9|8707.9|96
1690436400000|2023-07-27 05:40:00|8724|8709|8736.4|8721.4|8739.6|8724.6|8724|8709|37
1690436700000|2023-07-27 05:45:00|8736.9|8721.9|8726.6|8711.6|8739|8724|8726.6|8711.6|10
1690437000000|2023-07-27 05:50:00|8726.7|8711.7|8727.4|8712.4|8732.7|8717.7|8723.1|8708.1|44
1690437300000|2023-07-27 05:55:00|8727|8712|8722.6|8707.6|8727.4|8712.4|8716|8701|45
1690437600000|2023-07-27 06:00:00|8723|8708|8717.8|8702.8|8727.5|8712.5|8709.6|8694.6|78
1690437900000|2023-07-27 06:05:00|8718.1|8703.1|8713.3|8698.3|8722.6|8707.6|8710.6|8695.6|55
1690438200000|2023-07-27 06:10:00|8712.9|8697.9|8711.7|8696.7|8718.8|8703.8|8711.4|8696.4|16
1690438500000|2023-07-27 06:15:00|8710|8695|8715.3|8700.3|8715.3|8700.3|8707.8|8692.8|26
1690438800000|2023-07-27 06:20:00|8714.5|8699.5|8707.2|8692.2|8714.5|8699.5|8704.3|8689.3|48
1690439100000|2023-07-27 06:25:00|8707.7|8692.7|8709.5|8694.5|8710|8695|8702|8687|31
1690439400000|2023-07-27 06:30:00|8708.6|8693.6|8709.8|8694.8|8713.8|8698.8|8703.9|8688.9|12
1690439700000|2023-07-27 06:35:00|8712.8|8697.8|8712.4|8697.4|8719.1|8704.1|8707.2|8692.2|26
1690440000000|2023-07-27 06:40:00|8713.9|8698.9|8712.4|8697.4|8717.1|8702.1|8711.9|8696.9|9
1690440300000|2023-07-27 06:45:00|8711|8696|8707.6|8692.6|8711|8696|8701.1|8686.1|55
1690440600000|2023-07-27 06:50:00|8707.4|8692.4|8701.7|8686.7|8712.5|8697.5|8700.9|8685.9|152
1690440900000|2023-07-27 06:55:00|8703.1|8688.1|8700.2|8685.2|8710.5|8695.5|8700.2|8685.2|57
1690441200000|2023-07-27 07:00:00|8700.7|8685.7|8707.6|8692.6|8713.5|8698.5|8700.7|8685.7|7
1690441500000|2023-07-27 07:05:00|8706.6|8691.6|8706.8|8691.8|8708.6|8693.6|8704.9|8689.9|4
1690441800000|2023-07-27 07:10:00|8706.1|8691.1|8710.4|8695.4|8714.5|8699.5|8705.9|8690.9|11
1690442100000|2023-07-27 07:15:00|8710|8695|8705.2|8690.2|8710.4|8695.4|8703.3|8688.3|39
1690442400000|2023-07-27 07:20:00|8705.7|8690.7|8708.3|8693.3|8710.5|8695.5|8703.9|8688.9|6
1690442700000|2023-07-27 07:25:00|8708.4|8693.4|8708.7|8693.7|8709.2|8694.2|8707.9|8692.9|8
1690443000000|2023-07-27 07:30:00|8709.1|8694.1|8708.7|8693.7|8717.5|8702.5|8708.6|8693.6|74
1690443300000|2023-07-27 07:35:00|8705.7|8690.7|8706.9|8691.9|8710.7|8695.7|8700.1|8685.1|103
1690443600000|2023-07-27 07:40:00|8710.3|8695.3|8717.6|8702.6|8717.7|8702.7|8710.3|8695.3|8
1690443900000|2023-07-27 07:45:00|8717.7|8702.7|8712.2|8697.2|8717.8|8702.8|8711.2|8696.2|9
1690444200000|2023-07-27 07:50:00|8711.8|8696.8|8706.3|8691.3|8712.2|8697.2|8703.3|8688.3|26
1690444500000|2023-07-27 07:55:00|8706.1|8691.1|8696|8681|8706.1|8691.1|8685.8|8670.8|65
1690444800000|2023-07-27 08:00:00|8694.4|8679.4|8690.4|8675.4|8694.4|8679.4|8683.8|8668.8|55
1690445100000|2023-07-27 08:05:00|8690.1|8675.1|8673.7|8658.7|8691.1|8676.1|8668.8|8653.8|51
1690445400000|2023-07-27 08:10:00|8672.7|8657.7|8675.1|8660.1|8675.4|8660.4|8669.4|8654.4|20
1690445700000|2023-07-27 08:15:00|8674.7|8659.7|8677.7|8662.7|8679.2|8664.2|8674.7|8659.7|8
1690446000000|2023-07-27 08:20:00|8677.8|8662.8|8682.5|8667.5|8682.5|8667.5|8676.2|8661.2|15
1690446300000|2023-07-27 08:25:00|8683|8668|8675.1|8660.1|8683|8668|8671.6|8656.6|13
1690446600000|2023-07-27 08:30:00|8674.7|8659.7|8678.2|8663.2|8678.2|8663.2|8670.8|8655.8|5
1690446900000|2023-07-27 08:35:00|8680.2|8665.2|8681.9|8666.9|8682.4|8667.4|8678.3|8663.3|2
1690447200000|2023-07-27 08:40:00|8682.3|8667.3|8688.4|8673.4|8689.2|8674.2|8681.4|8666.4|38
1690447500000|2023-07-27 08:45:00|8688.8|8673.8|8692.4|8677.4|8693.8|8678.8|8687.9|8672.9|7
1690447800000|2023-07-27 08:50:00|8691.9|8676.9|8696.3|8681.3|8696.3|8681.3|8691.9|8676.9|2
1690448100000|2023-07-27 08:55:00|8698|8683|8695.8|8680.8|8703|8688|8695.8|8680.8|11
1690448400000|2023-07-27 09:00:00|8695.5|8680.5|8704.8|8689.8|8704.8|8689.8|8695.5|8680.5|11
1690448700000|2023-07-27 09:05:00|8704.5|8689.5|8695|8680|8704.5|8689.5|8692.4|8677.4|18
1690449000000|2023-07-27 09:10:00|8694.5|8679.5|8691.5|8676.5|8698.2|8683.2|8690.6|8675.6|6
1690449300000|2023-07-27 09:15:00|8691.9|8676.9|8690.8|8675.8|8696|8681|8685.5|8670.5|16
1690449600000|2023-07-27 09:20:00|8690.9|8675.9|8689.2|8674.2|8691.3|8676.3|8687.9|8672.9|23
1690449900000|2023-07-27 09:25:00|8689.5|8674.5|8687.7|8672.7|8692.7|8677.7|8687.7|8672.7|18
1690450200000|2023-07-27 09:30:00|8688.2|8673.2|8689.7|8674.7|8692.5|8677.5|8687.5|8672.5|3
1690450500000|2023-07-27 09:35:00|8689.5|8674.5|8692.4|8677.4|8694.8|8679.8|8688.2|8673.2|6
1690450800000|2023-07-27 09:40:00|8692.5|8677.5|8690.5|8675.5|8696.9|8681.9|8688|8673|10
1690451100000|2023-07-27 09:45:00|8690|8675|8693.5|8678.5|8693.5|8678.5|8687.9|8672.9|1
1690451400000|2023-07-27 09:50:00|8693.4|8678.4|8689.8|8674.8|8693.4|8678.4|8688|8673|4
1690451700000|2023-07-27 09:55:00|8690.2|8675.2|8687.7|8672.7|8692.3|8677.3|8687.7|8672.7|17
1690452000000|2023-07-27 10:00:00|8687.8|8672.8|8678.3|8663.3|8690|8675|8673|8658|58
1690452300000|2023-07-27 10:05:00|8680.7|8665.7|8680|8665|8680.7|8665.7|8676|8661|6
1690452600000|2023-07-27 10:10:00|8679.9|8664.9|8681|8666|8687|8672|8678.4|8663.4|8
1690452900000|2023-07-27 10:15:00|8680.5|8665.5|8678.6|8663.6|8683.5|8668.5|8678|8663|8
1690453200000|2023-07-27 10:20:00|8678.5|8663.5|8679.6|8664.6|8682.9|8667.9|8678.5|8663.5|4
1690453500000|2023-07-27 10:25:00|8679.5|8664.5|8673.7|8658.7|8683|8668|8673.3|8658.3|8
1690453800000|2023-07-27 10:30:00|8673.8|8658.8|8660.7|8645.7|8681.5|8666.5|8660.7|8645.7|48
1690454100000|2023-07-27 10:35:00|8663.7|8648.7|8666.9|8651.9|8671.9|8656.9|8661.4|8646.4|25
1690454400000|2023-07-27 10:40:00|8667.3|8652.3|8661.3|8646.3|8671.4|8656.4|8660.5|8645.5|51
1690454700000|2023-07-27 10:45:00|8661.4|8646.4|8647.8|8632.8|8661.4|8646.4|8642.6|8627.6|130
1690455000000|2023-07-27 10:50:00|8648.8|8633.8|8654.3|8639.3|8657.8|8642.8|8648.3|8633.3|10
1690455300000|2023-07-27 10:55:00|8654.4|8639.4|8647|8632|8654.4|8639.4|8632.7|8617.7|16
1690455600000|2023-07-27 11:00:00|8646.8|8631.8|8656.7|8641.7|8656.7|8641.7|8641.9|8626.9|68
1690455900000|2023-07-27 11:05:00|8656.8|8641.8|8661.9|8646.9|8662|8647|8656.5|8641.5|43
1690456200000|2023-07-27 11:10:00|8661.5|8646.5|8660.9|8645.9|8666.9|8651.9|8658.8|8643.8|17
1690456500000|2023-07-27 11:15:00|8661.2|8646.2|8659.4|8644.4|8661.4|8646.4|8651.9|8636.9|12
1690456800000|2023-07-27 11:20:00|8658.4|8643.4|8654.3|8639.3|8658.4|8643.4|8652.9|8637.9|5
1690457100000|2023-07-27 11:25:00|8654.9|8639.9|8654.8|8639.8|8656.3|8641.3|8653.8|8638.8|4
1690457400000|2023-07-27 11:30:00|8655.6|8640.6|8653.6|8638.6|8670.2|8655.2|8648.1|8633.1|96
1690457700000|2023-07-27 11:35:00|8654.1|8639.1|8649.1|8634.1|8661.9|8646.9|8639.3|8624.3|116
1690458000000|2023-07-27 11:40:00|8652.6|8637.6|8652.5|8637.5|8653.1|8638.1|8646.5|8631.5|22
1690458300000|2023-07-27 11:45:00|8652.6|8637.6|8655.3|8640.3|8664.4|8649.4|8652|8637|22
1690458600000|2023-07-27 11:50:00|8655.4|8640.4|8660.8|8645.8|8660.8|8645.8|8654.3|8639.3|18
1690458900000|2023-07-27 11:55:00|8660.9|8645.9|8667.1|8652.1|8667.6|8652.6|8659.4|8644.4|27
1690459200000|2023-07-27 12:00:00|8668.7|8653.7|8685|8670|8695|8680|8668.7|8653.7|151
1690459500000|2023-07-27 12:05:00|8685.5|8670.5|8677.9|8662.9|8690.9|8675.9|8677|8662|78
1690459800000|2023-07-27 12:10:00|8677.4|8662.4|8677.9|8662.9|8679.4|8664.4|8670.5|8655.5|51
1690460100000|2023-07-27 12:15:00|8678.3|8663.3|8688.9|8673.9|8688.9|8673.9|8678.3|8663.3|63
1690460400000|2023-07-27 12:20:00|8689|8674|8686|8671|8697.1|8682.1|8683.8|8668.8|107
1690460700000|2023-07-27 12:25:00|8686.5|8671.5|8688|8673|8693.5|8678.5|8684.5|8669.5|45
1690461000000|2023-07-27 12:30:00|8687|8672|8657.6|8642.6|8687.1|8672.1|8651.2|8636.2|293
1690461300000|2023-07-27 12:35:00|8655.7|8640.7|8677.6|8662.6|8677.6|8662.6|8651.4|8636.4|125
1690461600000|2023-07-27 12:40:00|8678.1|8663.1|8668.9|8653.9|8678.1|8663.1|8656.3|8641.3|106
1690461900000|2023-07-27 12:45:00|8674.3|8659.3|8658.1|8643.1|8674.8|8659.8|8656.6|8641.6|114
1690462200000|2023-07-27 12:50:00|8657.6|8642.6|8665.7|8650.7|8668.2|8653.2|8657.6|8642.6|57
1690462500000|2023-07-27 12:55:00|8665.2|8650.2|8658.8|8643.8|8670.1|8655.1|8647.4|8632.4|80
1690462800000|2023-07-27 13:00:00|8658.3|8643.3|8648.8|8633.8|8671.5|8656.5|8648.8|8633.8|124
1690463100000|2023-07-27 13:05:00|8650.3|8635.3|8627.8|8612.8|8651.3|8636.3|8625.3|8610.3|156
1690463400000|2023-07-27 13:10:00|8628.8|8613.8|8620.6|8605.6|8631.8|8616.8|8601.7|8586.7|325
1690463700000|2023-07-27 13:15:00|8620.1|8605.1|8619.6|8604.6|8620.1|8605.1|8607.6|8592.6|126
1690464000000|2023-07-27 13:20:00|8619.1|8604.1|8612.2|8597.2|8623.9|8608.9|8608.1|8593.1|210
1690464300000|2023-07-27 13:25:00|8615.6|8600.6|8617.4|8602.4|8622.6|8607.6|8610.6|8595.6|83
1690464600000|2023-07-27 13:30:00|8616.3|8601.3|8611.6|8596.6|8619.2|8604.2|8576.8|8561.8|608
1690464900000|2023-07-27 13:35:00|8611.7|8596.7|8600.5|8585.5|8611.7|8596.7|8581.4|8566.4|303
1690465200000|2023-07-27 13:40:00|8602.4|8587.4|8577.9|8562.9|8602.9|8587.9|8574.9|8559.9|467
1690465500000|2023-07-27 13:45:00|8579.9|8564.9|8572|8557|8583.7|8568.7|8544.8|8529.8|516
1690465800000|2023-07-27 13:50:00|8572.1|8557.1|8579.4|8564.4|8588.2|8573.2|8571.4|8556.4|232
1690466100000|2023-07-27 13:55:00|8579|8564|8584.7|8569.7|8584.7|8569.7|8567.2|8552.2|125
1690466400000|2023-07-27 14:00:00|8585.1|8570.1|8569.8|8554.8|8585.1|8570.1|8564.7|8549.7|216
1690466700000|2023-07-27 14:05:00|8570.3|8555.3|8584.8|8569.8|8585.2|8570.2|8562.3|8547.3|289
1690467000000|2023-07-27 14:10:00|8584.7|8569.7|8571.8|8556.8|8588.6|8573.6|8571.6|8556.6|213
1690467300000|2023-07-27 14:15:00|8572.6|8557.6|8576.3|8561.3|8583.6|8568.6|8566.9|8551.9|122
1690467600000|2023-07-27 14:20:00|8576.8|8561.8|8588.2|8573.2|8588.2|8573.2|8574.7|8559.7|150
1690467900000|2023-07-27 14:25:00|8587.8|8572.8|8597|8582|8599.4|8584.4|8578.8|8563.8|162
1690468200000|2023-07-27 14:30:00|8597.4|8582.4|8597.9|8582.9|8606.2|8591.2|8579.4|8564.4|243
1690468500000|2023-07-27 14:35:00|8597.8|8582.8|8627.6|8612.6|8629|8614|8591.3|8576.3|356
1690468800000|2023-07-27 14:40:00|8626.6|8611.6|8619.4|8604.4|8628.4|8613.4|8602.7|8587.7|209
1690469100000|2023-07-27 14:45:00|8619|8604|8596.8|8581.8|8620.3|8605.3|8592.4|8577.4|257
1690469400000|2023-07-27 14:50:00|8597.7|8582.7|8599.3|8584.3|8601.9|8586.9|8586.3|8571.3|152
1690469700000|2023-07-27 14:55:00|8599.4|8584.4|8605.4|8590.4|8605.4|8590.4|8588.9|8573.9|733
1690470000000|2023-07-27 15:00:00|8603.9|8588.9|8599.5|8584.5|8605|8590|8593.5|8578.5|110
1690470300000|2023-07-27 15:05:00|8600|8585|8590.2|8575.2|8600|8585|8585.7|8570.7|108
1690470600000|2023-07-27 15:10:00|8589.7|8574.7|8581.7|8566.7|8592.2|8577.2|8581.7|8566.7|122
1690470900000|2023-07-27 15:15:00|8585.5|8570.5|8592.5|8577.5|8595|8580|8581.7|8566.7|98
1690471200000|2023-07-27 15:20:00|8592.9|8577.9|8580.8|8565.8|8592.9|8577.9|8576.4|8561.4|148
1690471500000|2023-07-27 15:25:00|8580.9|8565.9|8590.9|8575.9|8594.9|8579.9|8579.3|8564.3|325
1690471800000|2023-07-27 15:30:00|8591.4|8576.4|8583.4|8568.4|8591.5|8576.5|8581.3|8566.3|83
1690472100000|2023-07-27 15:35:00|8583.5|8568.5|8554.5|8539.5|8584.7|8569.7|8553|8538|148
1690472400000|2023-07-27 15:40:00|8554.9|8539.9|8545.7|8530.7|8563.5|8548.5|8543.7|8528.7|202
1690472700000|2023-07-27 15:45:00|8545.4|8530.4|8548.2|8533.2|8553|8538|8534.5|8519.5|281
1690473000000|2023-07-27 15:50:00|8548.5|8533.5|8540.8|8525.8|8552.5|8537.5|8538.5|8523.5|177
1690473300000|2023-07-27 15:55:00|8541.2|8526.2|8562.6|8547.6|8567|8552|8539.2|8524.2|178
1690473600000|2023-07-27 16:00:00|8561|8546|8560.3|8545.3|8568.7|8553.7|8555.4|8540.4|80
1690473900000|2023-07-27 16:05:00|8560.7|8545.7|8551|8536|8560.8|8545.8|8543.5|8528.5|153
1690474200000|2023-07-27 16:10:00|8550.6|8535.6|8544|8529|8561.5|8546.5|8540|8525|134
1690474500000|2023-07-27 16:15:00|8544.8|8529.8|8548|8533|8550|8535|8538.5|8523.5|81
1690474800000|2023-07-27 16:20:00|8547.6|8532.6|8547.2|8532.2|8548|8533|8538.8|8523.8|79
1690475100000|2023-07-27 16:25:00|8547.3|8532.3|8545|8530|8552.3|8537.3|8542.3|8527.3|137
1690475400000|2023-07-27 16:30:00|8544.5|8529.5|8522.3|8507.3|8549.2|8534.2|8519.2|8504.2|279
1690475700000|2023-07-27 16:35:00|8522.2|8507.2|8456.4|8441.4|8522.7|8507.7|8454.2|8439.2|385
1690476000000|2023-07-27 16:40:00|8455.6|8440.6|8446.3|8431.3|8460.9|8445.9|8444.3|8429.3|395
1690476300000|2023-07-27 16:45:00|8446.5|8431.5|8453.2|8438.2|8453.2|8438.2|8443|8428|339
1690476600000|2023-07-27 16:50:00|8453|8438|8461.3|8446.3|8465.7|8450.7|8444.4|8429.4|248
1690476900000|2023-07-27 16:55:00|8461.7|8446.7|8470.1|8455.1|8471.3|8456.3|8455.8|8440.8|202
1690477200000|2023-07-27 17:00:00|8469.7|8454.7|8447.6|8432.6|8469.7|8454.7|8447.6|8432.6|178
1690477500000|2023-07-27 17:05:00|8448|8433|8446.6|8431.6|8450.6|8435.6|8440.5|8425.5|252
1690477800000|2023-07-27 17:10:00|8446.7|8431.7|8447.5|8432.5|8454.3|8439.3|8445.3|8430.3|129
1690478100000|2023-07-27 17:15:00|8447.3|8432.3|8444.5|8429.5|8448|8433|8440.5|8425.5|160
1690478400000|2023-07-27 17:20:00|8444.3|8429.3|8443.2|8428.2|8448.2|8433.2|8440.3|8425.3|79
1690478700000|2023-07-27 17:25:00|8442.8|8427.8|8444.6|8429.6|8452.2|8437.2|8442.1|8427.1|97
1690479000000|2023-07-27 17:30:00|8444.2|8429.2|8449.7|8434.7|8450.1|8435.1|8441.5|8426.5|75
1690479300000|2023-07-27 17:35:00|8450.2|8435.2|8456|8441|8459.5|8444.5|8449.5|8434.5|104
1690479600000|2023-07-27 17:40:00|8456.2|8441.2|8459.6|8444.6|8467|8452|8456.2|8441.2|110
1690479900000|2023-07-27 17:45:00|8459.5|8444.5|8460.3|8445.3|8462.4|8447.4|8454.3|8439.3|134
1690480200000|2023-07-27 17:50:00|8460.4|8445.4|8459.8|8444.8|8462.3|8447.3|8455.3|8440.3|102
1690480500000|2023-07-27 17:55:00|8459|8444|8461.9|8446.9|8462.3|8447.3|8458.6|8443.6|69
1690480800000|2023-07-27 18:00:00|8462|8447|8454.8|8439.8|8479.6|8464.6|8453.9|8438.9|319
1690481100000|2023-07-27 18:05:00|8455.3|8440.3|8443.9|8428.9|8464.9|8449.9|8439.9|8424.9|269
1690481400000|2023-07-27 18:10:00|8444.3|8429.3|8455.4|8440.4|8455.4|8440.4|8442|8427|762
1690481700000|2023-07-27 18:15:00|8455.2|8440.2|8452.6|8437.6|8459.2|8444.2|8448.9|8433.9|200
1690482000000|2023-07-27 18:20:00|8452.3|8437.3|8452.3|8437.3|8452.3|8437.3|8452.3|8437.3|0
1690506000000|2023-07-28 01:00:00|8471.4|8456.4|8491.6|8476.6|8507.5|8492.5|8464.9|8449.9|215
1690506300000|2023-07-28 01:05:00|8492.1|8477.1|8503.1|8488.1|8504.4|8489.4|8492.1|8477.1|144
1690506600000|2023-07-28 01:10:00|8503|8488|8512.6|8497.6|8520|8505|8502.6|8487.6|120
1690506900000|2023-07-28 01:15:00|8513.3|8498.3|8508.5|8493.5|8518.1|8503.1|8504.4|8489.4|19
1690507200000|2023-07-28 01:20:00|8509.1|8494.1|8523.6|8508.6|8525.6|8510.6|8503.1|8488.1|39
1690507500000|2023-07-28 01:25:00|8524.1|8509.1|8516.1|8501.1|8524.1|8509.1|8514.1|8499.1|10
1690507800000|2023-07-28 01:30:00|8515.3|8500.3|8517.1|8502.1|8517.1|8502.1|8504.2|8489.2|25
1690508100000|2023-07-28 01:35:00|8516.6|8501.6|8520.6|8505.6|8521.1|8506.1|8514.1|8499.1|9
1690508400000|2023-07-28 01:40:00|8520.1|8505.1|8516.1|8501.1|8522.1|8507.1|8514.6|8499.6|3
1690508700000|2023-07-28 01:45:00|8515.5|8500.5|8516.1|8501.1|8517.6|8502.6|8512.1|8497.1|4
1690509000000|2023-07-28 01:50:00|8516.6|8501.6|8512.6|8497.6|8518.6|8503.6|8512.6|8497.6|6
1690509300000|2023-07-28 01:55:00|8513.4|8498.4|8507.7|8492.7|8515.6|8500.6|8506.6|8491.6|12
1690509600000|2023-07-28 02:00:00|8507.3|8492.3|8501.9|8486.9|8508.2|8493.2|8501.4|8486.4|9
1690509900000|2023-07-28 02:05:00|8502.3|8487.3|8497.2|8482.2|8502.3|8487.3|8493.4|8478.4|5
1690510200000|2023-07-28 02:10:00|8497.7|8482.7|8498.1|8483.1|8498.7|8483.7|8494.5|8479.5|1
1690510500000|2023-07-28 02:15:00|8498|8483|8496.4|8481.4|8499.5|8484.5|8496.4|8481.4|5
1690510800000|2023-07-28 02:20:00|8495.9|8480.9|8493.8|8478.8|8495.9|8480.9|8492.9|8477.9|1
1690511100000|2023-07-28 02:25:00|8494.2|8479.2|8497.1|8482.1|8499.1|8484.1|8494.2|8479.2|6
1690511400000|2023-07-28 02:30:00|8496.3|8481.3|8517.1|8502.1|8518.1|8503.1|8494.6|8479.6|44
1690511700000|2023-07-28 02:35:00|8518.6|8503.6|8524.1|8509.1|8528.9|8513.9|8518.6|8503.6|35
1690512000000|2023-07-28 02:40:00|8523.1|8508.1|8514.2|8499.2|8523.1|8508.1|8514.2|8499.2|8
1690512300000|2023-07-28 02:45:00|8514.6|8499.6|8514|8499|8514.6|8499.6|8505.3|8490.3|5
1690512600000|2023-07-28 02:50:00|8511.1|8496.1|8507.1|8492.1|8511.1|8496.1|8502.6|8487.6|9
1690512900000|2023-07-28 02:55:00|8508|8493|8513.1|8498.1|8513.1|8498.1|8506.2|8491.2|2
1690513200000|2023-07-28 03:00:00|8512.2|8497.2|8511.1|8496.1|8512.6|8497.6|8509.6|8494.6|10
1690513500000|2023-07-28 03:05:00|8511.6|8496.6|8513.6|8498.6|8515.6|8500.6|8511.6|8496.6|4
1690513800000|2023-07-28 03:10:00|8508.2|8493.2|8512.6|8497.6|8513.1|8498.1|8506.1|8491.1|3
1690514100000|2023-07-28 03:15:00|8512.2|8497.2|8539|8524|8544.1|8529.1|8512.1|8497.1|78
1690514400000|2023-07-28 03:20:00|8541.5|8526.5|8533|8518|8541.5|8526.5|8533|8518|1
1690514700000|2023-07-28 03:25:00|8532.6|8517.6|8534|8519|8536|8521|8528|8513|11
1690515000000|2023-07-28 03:30:00|8533.5|8518.5|8528.7|8513.7|8535.1|8520.1|8528.7|8513.7|8
1690515300000|2023-07-28 03:35:00|8528.3|8513.3|8529|8514|8529.1|8514.1|8528.1|8513.1|0
1690515600000|2023-07-28 03:40:00|8529.1|8514.1|8521.7|8506.7|8529.1|8514.1|8520.7|8505.7|6
1690515900000|2023-07-28 03:45:00|8519.6|8504.6|8519.2|8504.2|8519.7|8504.7|8518.7|8503.7|2
1690516200000|2023-07-28 03:50:00|8519.6|8504.6|8521.2|8506.2|8521.7|8506.7|8519.6|8504.6|0
1690516500000|2023-07-28 03:55:00|8521.7|8506.7|8517.1|8502.1|8522.9|8507.9|8516.1|8501.1|5
1690516800000|2023-07-28 04:00:00|8515.2|8500.2|8515.3|8500.3|8516.6|8501.6|8514.3|8499.3|6
1690517100000|2023-07-28 04:05:00|8515.7|8500.7|8507.8|8492.8|8515.7|8500.7|8507.6|8492.6|13
1690517400000|2023-07-28 04:10:00|8507.6|8492.6|8505.6|8490.6|8507.6|8492.6|8504.6|8489.6|8
1690518000000|2023-07-28 04:20:00|8506.6|8491.6|8506.6|8491.6|8509.6|8494.6|8505.6|8490.6|8
1690518300000|2023-07-28 04:25:00|8505.8|8490.8|8504.1|8489.1|8506.6|8491.6|8504.1|8489.1|1
1690518600000|2023-07-28 04:30:00|8505|8490|8512.7|8497.7|8513.2|8498.2|8505|8490|5
1690518900000|2023-07-28 04:35:00|8513.2|8498.2|8512.7|8497.7|8513.2|8498.2|8512.7|8497.7|0
1690519200000|2023-07-28 04:40:00|8512.9|8497.9|8510.6|8495.6|8512.9|8497.9|8510.1|8495.1|3
1690519800000|2023-07-28 04:50:00|8510.8|8495.8|8509.1|8494.1|8510.8|8495.8|8509.1|8494.1|0
1690520100000|2023-07-28 04:55:00|8508.7|8493.7|8509.6|8494.6|8509.6|8494.6|8508.6|8493.6|0
1690520400000|2023-07-28 05:00:00|8509.9|8494.9|8511.9|8496.9|8512.8|8497.8|8509.9|8494.9|2
1690520700000|2023-07-28 05:05:00|8511.5|8496.5|8513.8|8498.8|8513.8|8498.8|8511.5|8496.5|0
1690521000000|2023-07-28 05:10:00|8515.3|8500.3|8518.4|8503.4|8519.9|8504.9|8515.3|8500.3|5
1690521300000|2023-07-28 05:15:00|8518.8|8503.8|8518.8|8503.8|8518.9|8503.9|8518.4|8503.4|1
1690521600000|2023-07-28 05:20:00|8519.3|8504.3|8512.6|8497.6|8519.3|8504.3|8512.2|8497.2|3
1690521900000|2023-07-28 05:25:00|8513.1|8498.1|8513.1|8498.1|8513.6|8498.6|8513.1|8498.1|0
1690522200000|2023-07-28 05:30:00|8513.6|8498.6|8529.6|8514.6|8530|8515|8513|8498|53
1690522500000|2023-07-28 05:35:00|8530|8515|8544.6|8529.6|8545|8530|8527.3|8512.3|58
1690522800000|2023-07-28 05:40:00|8544.2|8529.2|8562|8547|8563.4|8548.4|8544.1|8529.1|29
1690523100000|2023-07-28 05:45:00|8562.5|8547.5|8553|8538|8570|8555|8547.9|8532.9|114
1690523400000|2023-07-28 05:50:00|8552.5|8537.5|8567.9|8552.9|8570.8|8555.8|8552.5|8537.5|22
1690523700000|2023-07-28 05:55:00|8568.3|8553.3|8568.7|8553.7|8570.7|8555.7|8552.2|8537.2|86
1690524000000|2023-07-28 06:00:00|8569.2|8554.2|8559.2|8544.2|8569.9|8554.9|8556.7|8541.7|62
1690524300000|2023-07-28 06:05:00|8558.8|8543.8|8560.4|8545.4|8568.9|8553.9|8555.2|8540.2|26
1690524600000|2023-07-28 06:10:00|8560.5|8545.5|8567.3|8552.3|8571.7|8556.7|8559.5|8544.5|60
1690524900000|2023-07-28 06:15:00|8567.2|8552.2|8574.7|8559.7|8576.6|8561.6|8552|8537|156
1690525200000|2023-07-28 06:20:00|8572.6|8557.6|8566.4|8551.4|8575.9|8560.9|8564.9|8549.9|52
1690525500000|2023-07-28 06:25:00|8566.6|8551.6|8558.3|8543.3|8566.6|8551.6|8558.3|8543.3|14
1690525800000|2023-07-28 06:30:00|8558.4|8543.4|8557.7|8542.7|8561.1|8546.1|8556.8|8541.8|2
1690526100000|2023-07-28 06:35:00|8558.4|8543.4|8562.3|8547.3|8564.8|8549.8|8557.7|8542.7|10
1690526400000|2023-07-28 06:40:00|8563.2|8548.2|8552.5|8537.5|8563.7|8548.7|8551|8536|7
1690526700000|2023-07-28 06:45:00|8552.9|8537.9|8552.6|8537.6|8557.3|8542.3|8551|8536|0
1690527000000|2023-07-28 06:50:00|8553|8538|8530.1|8515.1|8553.6|8538.6|8526.8|8511.8|95
1690527300000|2023-07-28 06:55:00|8530|8515|8530.6|8515.6|8538|8523|8528.3|8513.3|21
1690527600000|2023-07-28 07:00:00|8531.1|8516.1|8535.1|8520.1|8535.1|8520.1|8526.4|8511.4|19
1690527900000|2023-07-28 07:05:00|8533.1|8518.1|8507|8492|8533.1|8518.1|8507|8492|30
1690528200000|2023-07-28 07:10:00|8507.4|8492.4|8511.1|8496.1|8527.6|8512.6|8504|8489|42
1690528500000|2023-07-28 07:15:00|8511|8496|8512.1|8497.1|8516.5|8501.5|8504|8489|8
1690528800000|2023-07-28 07:20:00|8512.6|8497.6|8512|8497|8512.6|8497.6|8504.5|8489.5|18
1690529100000|2023-07-28 07:25:00|8511.6|8496.6|8505|8490|8515.1|8500.1|8505|8490|15
1690529400000|2023-07-28 07:30:00|8505.5|8490.5|8504.5|8489.5|8512|8497|8503.1|8488.1|27
1690529700000|2023-07-28 07:35:00|8504.1|8489.1|8497.9|8482.9|8504.5|8489.5|8494.5|8479.5|44
1690530000000|2023-07-28 07:40:00|8496.9|8481.9|8481.9|8466.9|8498.5|8483.5|8481.9|8466.9|37
1690530300000|2023-07-28 07:45:00|8482.5|8467.5|8477.4|8462.4|8484.4|8469.4|8471|8456|53
1690530600000|2023-07-28 07:50:00|8475.5|8460.5|8479|8464|8480|8465|8470.5|8455.5|24
1690530900000|2023-07-28 07:55:00|8478.1|8463.1|8472.6|8457.6|8478.6|8463.6|8462.5|8447.5|22
1690531200000|2023-07-28 08:00:00|8472.2|8457.2|8469.5|8454.5|8477|8462|8468.5|8453.5|30
1690531500000|2023-07-28 08:05:00|8465.7|8450.7|8465.1|8450.1|8469.6|8454.6|8462.7|8447.7|41
1690531800000|2023-07-28 08:10:00|8465.2|8450.2|8471.6|8456.6|8474.1|8459.1|8464.6|8449.6|2
1690532100000|2023-07-28 08:15:00|8471.2|8456.2|8470.7|8455.7|8481.8|8466.8|8468.2|8453.2|17
1690532400000|2023-07-28 08:20:00|8469.6|8454.6|8473.1|8458.1|8473.7|8458.7|8466.6|8451.6|17
1690532700000|2023-07-28 08:25:00|8472.6|8457.6|8468.1|8453.1|8472.6|8457.6|8465.6|8450.6|4
1690533000000|2023-07-28 08:30:00|8468.6|8453.6|8478.3|8463.3|8483.8|8468.8|8464.6|8449.6|17
1690533300000|2023-07-28 08:35:00|8477.5|8462.5|8482.9|8467.9|8483.4|8468.4|8476.4|8461.4|23
1690533600000|2023-07-28 08:40:00|8482.5|8467.5|8481.5|8466.5|8485|8470|8481.1|8466.1|17
1690533900000|2023-07-28 08:45:00|8481.9|8466.9|8483.6|8468.6|8483.6|8468.6|8480.9|8465.9|10
1690534200000|2023-07-28 08:50:00|8483.5|8468.5|8487.6|8472.6|8492|8477|8481.5|8466.5|15
1690534500000|2023-07-28 08:55:00|8489|8474|8488.3|8473.3|8494.6|8479.6|8488.1|8473.1|2
1690534800000|2023-07-28 09:00:00|8488.8|8473.8|8487.5|8472.5|8494.8|8479.8|8486.8|8471.8|14
1690535100000|2023-07-28 09:05:00|8487.2|8472.2|8487.8|8472.8|8491.8|8476.8|8486.5|8471.5|15
1690535400000|2023-07-28 09:10:00|8487.4|8472.4|8487.8|8472.8|8489.4|8474.4|8486.4|8471.4|8
1690535700000|2023-07-28 09:15:00|8487.3|8472.3|8482.8|8467.8|8488.3|8473.3|8479.3|8464.3|12
1690536000000|2023-07-28 09:20:00|8481.9|8466.9|8473|8458|8481.9|8466.9|8473|8458|7
1690536300000|2023-07-28 09:25:00|8472.8|8457.8|8472.8|8457.8|8475.7|8460.7|8471.9|8456.9|8
1690536600000|2023-07-28 09:30:00|8472.4|8457.4|8476|8461|8476|8461|8472.4|8457.4|3
1690536900000|2023-07-28 09:35:00|8478|8463|8475.5|8460.5|8482.3|8467.3|8475.5|8460.5|4
1690537200000|2023-07-28 09:40:00|8475|8460|8487.8|8472.8|8487.9|8472.9|8474|8459|4
1690537500000|2023-07-28 09:45:00|8487.9|8472.9|8484.7|8469.7|8488.3|8473.3|8481.9|8466.9|7
1690537800000|2023-07-28 09:50:00|8484.9|8469.9|8481.7|8466.7|8484.9|8469.9|8481.3|8466.3|2
1690538100000|2023-07-28 09:55:00|8481.3|8466.3|8472.8|8457.8|8481.3|8466.3|8472.8|8457.8|4
1690538400000|2023-07-28 10:00:00|8469.8|8454.8|8474.9|8459.9|8480.7|8465.7|8468.9|8453.9|109
1690538700000|2023-07-28 10:05:00|8474.8|8459.8|8475.8|8460.8|8479.3|8464.3|8472.3|8457.3|5
1690539000000|2023-07-28 10:10:00|8476.2|8461.2|8473|8458|8477.2|8462.2|8467.7|8452.7|31
1690539300000|2023-07-28 10:15:00|8473.3|8458.3|8472.7|8457.7|8474.8|8459.8|8469.3|8454.3|14
1690539600000|2023-07-28 10:20:00|8471.8|8456.8|8484.7|8469.7|8488.7|8473.7|8469.4|8454.4|67
1690539900000|2023-07-28 10:25:00|8484.8|8469.8|8488.4|8473.4|8492.8|8477.8|8483.8|8468.8|13
1690540200000|2023-07-28 10:30:00|8488.3|8473.3|8483.4|8468.4|8488.3|8473.3|8479.7|8464.7|4
1690540500000|2023-07-28 10:35:00|8482.6|8467.6|8482.8|8467.8|8482.9|8467.9|8477.8|8462.8|7
1690540800000|2023-07-28 10:40:00|8483.8|8468.8|8479|8464|8484.3|8469.3|8478|8463|4
1690541100000|2023-07-28 10:45:00|8479.3|8464.3|8472|8457|8480.4|8465.4|8472|8457|11
1690541400000|2023-07-28 10:50:00|8472.5|8457.5|8467.2|8452.2|8476.4|8461.4|8463.3|8448.3|15
1690541700000|2023-07-28 10:55:00|8466|8451|8468.8|8453.8|8469.8|8454.8|8462.2|8447.2|10
1690542000000|2023-07-28 11:00:00|8469.2|8454.2|8466.7|8451.7|8469.2|8454.2|8461.2|8446.2|83
1690542300000|2023-07-28 11:05:00|8469.2|8454.2|8476.2|8461.2|8477.2|8462.2|8469.2|8454.2|8
1690542600000|2023-07-28 11:10:00|8476.7|8461.7|8485.7|8470.7|8487.5|8472.5|8472.3|8457.3|17
1690542900000|2023-07-28 11:15:00|8483.2|8468.2|8485.9|8470.9|8488.8|8473.8|8480.7|8465.7|16
1690543200000|2023-07-28 11:20:00|8486.4|8471.4|8488.8|8473.8|8490.6|8475.6|8483.3|8468.3|17
1690543500000|2023-07-28 11:25:00|8489|8474|8489.4|8474.4|8495.7|8480.7|8487.5|8472.5|23
1690543800000|2023-07-28 11:30:00|8490.4|8475.4|8487.6|8472.6|8490.9|8475.9|8487.1|8472.1|1
1690544100000|2023-07-28 11:35:00|8487.2|8472.2|8484.9|8469.9|8487.2|8472.2|8480.4|8465.4|5
1690544400000|2023-07-28 11:40:00|8485.7|8470.7|8486.8|8471.8|8491.9|8476.9|8485.7|8470.7|15
1690544700000|2023-07-28 11:45:00|8487.9|8472.9|8497.7|8482.7|8502.7|8487.7|8487.4|8472.4|44
1690545000000|2023-07-28 11:50:00|8497.8|8482.8|8491.9|8476.9|8500.8|8485.8|8490.4|8475.4|8
1690545300000|2023-07-28 11:55:00|8491.8|8476.8|8492.8|8477.8|8492.8|8477.8|8488.8|8473.8|7
1690545600000|2023-07-28 12:00:00|8494.3|8479.3|8507.8|8492.8|8509.1|8494.1|8493.3|8478.3|84
1690545900000|2023-07-28 12:05:00|8508.6|8493.6|8519.1|8504.1|8533.1|8518.1|8506.1|8491.1|100
1690546200000|2023-07-28 12:10:00|8517.3|8502.3|8514.6|8499.6|8526.1|8511.1|8512|8497|73
1690546500000|2023-07-28 12:15:00|8513.5|8498.5|8514|8499|8521.6|8506.6|8506.7|8491.7|94
1690546800000|2023-07-28 12:20:00|8514.1|8499.1|8517|8502|8527.5|8512.5|8514.1|8499.1|63
1690547100000|2023-07-28 12:25:00|8518.1|8503.1|8502.2|8487.2|8522.7|8507.7|8501.2|8486.2|42
1690547400000|2023-07-28 12:30:00|8504.7|8489.7|8501.9|8486.9|8514.9|8499.9|8499.9|8484.9|135
1690547700000|2023-07-28 12:35:00|8501.4|8486.4|8501.3|8486.3|8511.9|8496.9|8500.4|8485.4|62
1690548000000|2023-07-28 12:40:00|8500.3|8485.3|8503.9|8488.9|8505.4|8490.4|8493.9|8478.9|90
1690548300000|2023-07-28 12:45:00|8500.9|8485.9|8492.2|8477.2|8506.9|8491.9|8486.3|8471.3|88
1690548600000|2023-07-28 12:50:00|8492.3|8477.3|8492.7|8477.7|8506.7|8491.7|8488.8|8473.8|84
1690548900000|2023-07-28 12:55:00|8495|8480|8489.5|8474.5|8497.7|8482.7|8488.7|8473.7|62
1690549200000|2023-07-28 13:00:00|8489.7|8474.7|8500.2|8485.2|8507.9|8492.9|8485.2|8470.2|191
1690549500000|2023-07-28 13:05:00|8500|8485|8508.7|8493.7|8513.4|8498.4|8498.5|8483.5|243
1690549800000|2023-07-28 13:10:00|8508.8|8493.8|8540.9|8525.9|8541.8|8526.8|8503.8|8488.8|260
1690550100000|2023-07-28 13:15:00|8539.9|8524.9|8530.5|8515.5|8546.7|8531.7|8530.5|8515.5|90
1690550400000|2023-07-28 13:20:00|8530.9|8515.9|8523.7|8508.7|8545.4|8530.4|8523.7|8508.7|48
1690550700000|2023-07-28 13:25:00|8524.1|8509.1|8526|8511|8531.3|8516.3|8512.9|8497.9|140
1690551000000|2023-07-28 13:30:00|8526.5|8511.5|8501.1|8486.1|8535|8520|8497.1|8482.1|453
1690551300000|2023-07-28 13:35:00|8501.8|8486.8|8485.6|8470.6|8501.8|8486.8|8476.9|8461.9|249
1690551600000|2023-07-28 13:40:00|8485.5|8470.5|8506.9|8491.9|8515.8|8500.8|8485.5|8470.5|202
1690551900000|2023-07-28 13:45:00|8507.3|8492.3|8525.4|8510.4|8525.4|8510.4|8502.4|8487.4|165
1690552200000|2023-07-28 13:50:00|8528.8|8513.8|8556.2|8541.2|8558.1|8543.1|8528.7|8513.7|292
1690552500000|2023-07-28 13:55:00|8555|8540|8522|8507|8572.3|8557.3|8521.3|8506.3|431
1690552800000|2023-07-28 14:00:00|8522.1|8507.1|8542.9|8527.9|8550.8|8535.8|8516.5|8501.5|127
1690553100000|2023-07-28 14:05:00|8542|8527|8532.5|8517.5|8544.4|8529.4|8527.4|8512.4|75
1690553400000|2023-07-28 14:10:00|8534.1|8519.1|8515.9|8500.9|8538.4|8523.4|8513.8|8498.8|107
1690553700000|2023-07-28 14:15:00|8515.5|8500.5|8509.4|8494.4|8526.8|8511.8|8504.9|8489.9|128
1690554000000|2023-07-28 14:20:00|8508.9|8493.9|8504.6|8489.6|8522.6|8507.6|8502.1|8487.1|124
1690554300000|2023-07-28 14:25:00|8507.4|8492.4|8510.9|8495.9|8515.4|8500.4|8503.4|8488.4|97
1690554600000|2023-07-28 14:30:00|8510.4|8495.4|8502.5|8487.5|8512.1|8497.1|8491.5|8476.5|241
1690554900000|2023-07-28 14:35:00|8502|8487|8464.1|8449.1|8502|8487|8464.1|8449.1|259
1690555200000|2023-07-28 14:40:00|8463.6|8448.6|8458.3|8443.3|8469.4|8454.4|8455.7|8440.7|402
1690555500000|2023-07-28 14:45:00|8458.8|8443.8|8462.8|8447.8|8468.3|8453.3|8456.8|8441.8|114
1690555800000|2023-07-28 14:50:00|8461.8|8446.8|8473.1|8458.1|8473.1|8458.1|8460.8|8445.8|95
1690556100000|2023-07-28 14:55:00|8472.7|8457.7|8470.1|8455.1|8479.6|8464.6|8469.6|8454.6|64
1690556400000|2023-07-28 15:00:00|8468.1|8453.1|8472.8|8457.8|8473.1|8458.1|8463.6|8448.6|146
1690556700000|2023-07-28 15:05:00|8472.5|8457.5|8463.3|8448.3|8472.8|8457.8|8458.8|8443.8|81
1690557000000|2023-07-28 15:10:00|8463|8448|8465.3|8450.3|8472.8|8457.8|8462.8|8447.8|52
1690557300000|2023-07-28 15:15:00|8464.3|8449.3|8460.5|8445.5|8465.8|8450.8|8460.5|8445.5|79
1690557600000|2023-07-28 15:20:00|8460.6|8445.6|8460.6|8445.6|8466.7|8451.7|8458.8|8443.8|148
1690557900000|2023-07-28 15:25:00|8460.3|8445.3|8458.7|8443.7|8471.5|8456.5|8457.3|8442.3|80
1690558200000|2023-07-28 15:30:00|8458.2|8443.2|8467|8452|8469.8|8454.8|8458.2|8443.2|161
1690558500000|2023-07-28 15:35:00|8467.1|8452.1|8499.7|8484.7|8502.6|8487.6|8466.6|8451.6|326
1690558800000|2023-07-28 15:40:00|8499.2|8484.2|8499.7|8484.7|8503.1|8488.1|8489.7|8474.7|101
1690559100000|2023-07-28 15:45:00|8499.2|8484.2|8476.2|8461.2|8502.7|8487.7|8474.2|8459.2|98
1690559400000|2023-07-28 15:50:00|8473.7|8458.7|8471.7|8456.7|8477.7|8462.7|8469.7|8454.7|51
1690559700000|2023-07-28 15:55:00|8471.3|8456.3|8474.7|8459.7|8474.7|8459.7|8462.7|8447.7|56
1690560000000|2023-07-28 16:00:00|8474.2|8459.2|8465.9|8450.9|8474.6|8459.6|8462.9|8447.9|93
1690560300000|2023-07-28 16:05:00|8465|8450|8459.1|8444.1|8465.3|8450.3|8457.6|8442.6|97
1690560600000|2023-07-28 16:10:00|8459.6|8444.6|8454.4|8439.4|8460.8|8445.8|8452.7|8437.7|112
1690560900000|2023-07-28 16:15:00|8454.9|8439.9|8462.8|8447.8|8462.8|8447.8|8453.6|8438.6|102
1690561200000|2023-07-28 16:20:00|8462.5|8447.5|8455.5|8440.5|8464.8|8449.8|8452|8437|95
1690561500000|2023-07-28 16:25:00|8455|8440|8462.1|8447.1|8463.9|8448.9|8455|8440|57
1690561800000|2023-07-28 16:30:00|8461.1|8446.1|8456.2|8441.2|8463.6|8448.6|8455.7|8440.7|98
1690562100000|2023-07-28 16:35:00|8456.6|8441.6|8455.6|8440.6|8460.3|8445.3|8455.1|8440.1|76
1690562400000|2023-07-28 16:40:00|8455.8|8440.8|8462.3|8447.3|8466.4|8451.4|8455.8|8440.8|70
1690562700000|2023-07-28 16:45:00|8463.3|8448.3|8461.6|8446.6|8469.7|8454.7|8460.6|8445.6|86
1690563000000|2023-07-28 16:50:00|8462|8447|8471.8|8456.8|8473|8458|8462|8447|69
1690563300000|2023-07-28 16:55:00|8474.9|8459.9|8472|8457|8475.3|8460.3|8468|8453|84
1690563600000|2023-07-28 17:00:00|8471.3|8456.3|8472.4|8457.4|8473.5|8458.5|8467.9|8452.9|50
1690563900000|2023-07-28 17:05:00|8471.6|8456.6|8468.4|8453.4|8472.4|8457.4|8466.8|8451.8|51
1690564200000|2023-07-28 17:10:00|8468.8|8453.8|8465.8|8450.8|8468.9|8453.9|8462.7|8447.7|86
1690564500000|2023-07-28 17:15:00|8465.7|8450.7|8463.3|8448.3|8465.7|8450.7|8462.7|8447.7|44
1690564800000|2023-07-28 17:20:00|8459.2|8444.2|8461.3|8446.3|8461.3|8446.3|8452.5|8437.5|138
1690565100000|2023-07-28 17:25:00|8460.8|8445.8|8460.4|8445.4|8463.8|8448.8|8456.3|8441.3|71
1690565400000|2023-07-28 17:30:00|8459.3|8444.3|8463.4|8448.4|8466|8451|8452.6|8437.6|164
1690565700000|2023-07-28 17:35:00|8462.5|8447.5|8463.2|8448.2|8464.7|8449.7|8460.2|8445.2|40
1690566000000|2023-07-28 17:40:00|8462.8|8447.8|8457.4|8442.4|8463.2|8448.2|8456.5|8441.5|33
1690566300000|2023-07-28 17:45:00|8457.9|8442.9|8459.2|8444.2|8459.6|8444.6|8454.7|8439.7|66
1690566600000|2023-07-28 17:50:00|8462.7|8447.7|8462.9|8447.9|8466.9|8451.9|8459|8444|71
1690566900000|2023-07-28 17:55:00|8463.9|8448.9|8461.9|8446.9|8464.4|8449.4|8461.4|8446.4|55
1690567200000|2023-07-28 18:00:00|8461.4|8446.4|8452.8|8437.8|8462.8|8447.8|8449.1|8434.1|180
1690567500000|2023-07-28 18:05:00|8452.9|8437.9|8459.2|8444.2|8460.3|8445.3|8446.4|8431.4|191
1690567800000|2023-07-28 18:10:00|8459.3|8444.3|8437.3|8422.3|8459.3|8444.3|8427.8|8412.8|629
1690568100000|2023-07-28 18:15:00|8437.2|8422.2|8436.2|8421.2|8442.8|8427.8|8429.8|8414.8|167
1690568400000|2023-07-28 18:20:00|8436.3|8421.3|8436.3|8421.3|8436.3|8421.3|8436.3|8421.3|0
1690765200000|2023-07-31 01:00:00|8451.8|8436.8|8409.6|8394.6|8452.1|8437.1|8395.1|8378.5|354
1690765500000|2023-07-31 01:05:00|8409.8|8394.8|8415.1|8400.1|8416.3|8401.3|8404.1|8389.1|135
1690765800000|2023-07-31 01:10:00|8415.3|8400.3|8414.1|8399.1|8419.8|8404.8|8413.6|8398.6|40
1690766100000|2023-07-31 01:15:00|8410.6|8395.6|8409.6|8394.6|8410.6|8395.6|8404.1|8389.1|49
1690766400000|2023-07-31 01:20:00|8409.3|8394.3|8414.1|8399.1|8414.1|8399.1|8408.6|8393.6|39
1690766700000|2023-07-31 01:25:00|8414.6|8399.6|8413.6|8398.6|8415.6|8400.6|8412.6|8397.6|20
1690767000000|2023-07-31 01:30:00|8414|8399|8429.8|8414.8|8433.6|8418.6|8414|8399|97
1690767300000|2023-07-31 01:35:00|8430.6|8415.6|8444.5|8429.5|8444.5|8429.5|8430.6|8415.6|58
1690767600000|2023-07-31 01:40:00|8443.6|8428.6|8445|8430|8445|8430|8438.5|8423.5|5
1690767900000|2023-07-31 01:45:00|8448.5|8433.5|8441.4|8426.4|8449.5|8434.5|8441.4|8426.4|10
1690768200000|2023-07-31 01:50:00|8442.9|8427.9|8436|8421|8443.9|8428.9|8435|8420|17
1690768500000|2023-07-31 01:55:00|8436.5|8421.5|8433|8418|8436.5|8421.5|8432.6|8417.6|2
1690768800000|2023-07-31 02:00:00|8432.8|8417.8|8429.5|8414.5|8433|8418|8428.1|8413.1|21
1690769100000|2023-07-31 02:05:00|8430.1|8415.1|8444.1|8429.1|8446|8431|8430.1|8415.1|16
1690769400000|2023-07-31 02:10:00|8444.9|8429.9|8433.6|8418.6|8447.5|8432.5|8433.1|8418.1|26
1690769700000|2023-07-31 02:15:00|8434.4|8419.4|8436.5|8421.5|8436.5|8421.5|8434.4|8419.4|5
1690770000000|2023-07-31 02:20:00|8436|8421|8434.9|8419.9|8436.5|8421.5|8433.5|8418.5|3
1690770300000|2023-07-31 02:25:00|8435.3|8420.3|8433.3|8418.3|8435.9|8420.9|8432.5|8417.5|6
1690770600000|2023-07-31 02:30:00|8429.4|8414.4|8431.1|8416.1|8431.1|8416.1|8426.5|8411.5|44
1690770900000|2023-07-31 02:35:00|8432|8417|8438.5|8423.5|8439.4|8424.4|8432|8417|1
1690771200000|2023-07-31 02:40:00|8438.9|8423.9|8439|8424|8439|8424|8438.9|8423.9|1
1690771500000|2023-07-31 02:45:00|8438.6|8423.6|8444|8429|8444.5|8429.5|8437.9|8422.9|8
1690771800000|2023-07-31 02:50:00|8443.6|8428.6|8444.5|8429.5|8445.1|8430.1|8443|8428|1
1690772100000|2023-07-31 02:55:00|8444.1|8429.1|8444.4|8429.4|8445|8430|8444|8429|3
1690772400000|2023-07-31 03:00:00|8443.9|8428.9|8440|8425|8443.9|8428.9|8437.5|8422.5|2
1690772700000|2023-07-31 03:05:00|8440.5|8425.5|8440.4|8425.4|8441.5|8426.5|8440.4|8425.4|1
1690773000000|2023-07-31 03:10:00|8441.1|8426.1|8440.9|8425.9|8441.4|8426.4|8440.9|8425.9|0
1690773300000|2023-07-31 03:15:00|8441.3|8426.3|8433.5|8418.5|8441.9|8426.9|8433.5|8418.5|5
1690773600000|2023-07-31 03:20:00|8432.6|8417.6|8443.6|8428.6|8443.6|8428.6|8428.5|8413.5|53
1690773900000|2023-07-31 03:25:00|8444.6|8429.6|8527.3|8512.3|8527.3|8512.3|8444.1|8429.1|175
1690774200000|2023-07-31 03:30:00|8525.5|8510.5|8525.5|8510.5|8525.5|8510.5|8513.6|8498.6|12
1690774500000|2023-07-31 03:35:00|8526.8|8511.8|8518.4|8503.4|8527.5|8512.5|8516.4|8501.4|49
1690774800000|2023-07-31 03:40:00|8518.8|8503.8|8530.3|8515.3|8531.3|8516.3|8518.4|8503.4|66
1690775100000|2023-07-31 03:45:00|8530.8|8515.8|8529.4|8514.4|8533.5|8518.5|8527.9|8512.9|48
1690775400000|2023-07-31 03:50:00|8529.8|8514.8|8523.3|8508.3|8532.3|8517.3|8523.1|8508.1|29
1690775700000|2023-07-31 03:55:00|8523.1|8508.1|8533.5|8518.5|8533.5|8518.5|8523.1|8508.1|13
1690776000000|2023-07-31 04:00:00|8532.1|8517.1|8525.9|8510.9|8532.1|8517.1|8518.9|8503.9|32
1690776300000|2023-07-31 04:05:00|8525.4|8510.4|8516.9|8501.9|8526.9|8511.9|8516.9|8501.9|17
1690776600000|2023-07-31 04:10:00|8517.9|8502.9|8521.8|8506.8|8521.8|8506.8|8511.9|8496.9|40
1690776900000|2023-07-31 04:15:00|8521.6|8506.6|8517.8|8502.8|8522.6|8507.6|8514|8499|23
1690777200000|2023-07-31 04:20:00|8517.9|8502.9|8517.9|8502.9|8519|8504|8517.3|8502.3|5
1690777500000|2023-07-31 04:25:00|8518|8503|8514.8|8499.8|8518|8503|8514.8|8499.8|6
1690777800000|2023-07-31 04:30:00|8514.3|8499.3|8514.3|8499.3|8517.3|8502.3|8512.3|8497.3|6
1690778400000|2023-07-31 04:40:00|8514.8|8499.8|8514.3|8499.3|8514.8|8499.8|8514.3|8499.3|0
1690778700000|2023-07-31 04:45:00|8514.6|8499.6|8514.3|8499.3|8514.8|8499.8|8514.3|8499.3|0
1690779000000|2023-07-31 04:50:00|8514.8|8499.8|8514.3|8499.3|8514.8|8499.8|8514.3|8499.3|0
1690779300000|2023-07-31 04:55:00|8514.6|8499.6|8503.1|8488.1|8515.8|8500.8|8501.1|8486.1|16
1690779600000|2023-07-31 05:00:00|8502.1|8487.1|8504.5|8489.5|8504.6|8489.6|8501.6|8486.6|5
1690779900000|2023-07-31 05:05:00|8505.3|8490.3|8487.3|8472.3|8508|8493|8487.3|8472.3|23
1690780200000|2023-07-31 05:10:00|8487.6|8472.6|8486.8|8471.8|8487.8|8472.8|8481.8|8466.8|3
1690780500000|2023-07-31 05:15:00|8489|8474|8489.8|8474.8|8489.8|8474.8|8489|8474|1
1690780800000|2023-07-31 05:20:00|8489|8474|8488.8|8473.8|8489|8474|8488.8|8473.8|0
1690781100000|2023-07-31 05:25:00|8488|8473|8493.8|8478.8|8493.8|8478.8|8486.3|8471.3|3
1690781400000|2023-07-31 05:30:00|8494.3|8479.3|8535.4|8520.4|8539.6|8524.6|8494.3|8479.3|107
1690781700000|2023-07-31 05:35:00|8536.3|8521.3|8546.3|8531.3|8546.3|8531.3|8536.3|8521.3|84
1690782000000|2023-07-31 05:40:00|8545.8|8530.8|8554.5|8539.5|8554.5|8539.5|8531.6|8516.6|80
1690782300000|2023-07-31 05:45:00|8554.9|8539.9|8558.3|8543.3|8558.4|8543.4|8552.9|8537.9|139
1690782600000|2023-07-31 05:50:00|8560|8545|8553.8|8538.8|8562.8|8547.8|8545.8|8530.8|64
1690782900000|2023-07-31 05:55:00|8553.3|8538.3|8553.6|8538.6|8554.8|8539.8|8540.6|8525.6|59
1690783200000|2023-07-31 06:00:00|8553.3|8538.3|8559.6|8544.6|8560.8|8545.8|8552.3|8537.3|24
1690783500000|2023-07-31 06:05:00|8560|8545|8563|8548|8565.3|8550.3|8560|8545|80
1690783800000|2023-07-31 06:10:00|8563.1|8548.1|8582.8|8567.8|8582.8|8567.8|8563.1|8548.1|142
1690784100000|2023-07-31 06:15:00|8580.9|8565.9|8583.3|8568.3|8587.3|8572.3|8579.4|8564.4|88
1690784400000|2023-07-31 06:20:00|8584.4|8569.4|8570.4|8555.4|8585.8|8570.8|8570.4|8555.4|13
1690784700000|2023-07-31 06:25:00|8570.3|8555.3|8567|8552|8573.1|8558.1|8564|8549|21
1690785000000|2023-07-31 06:30:00|8566|8551|8580.8|8565.8|8580.9|8565.9|8566|8551|22
1690785300000|2023-07-31 06:35:00|8581.1|8566.1|8586.3|8571.3|8590.3|8575.3|8581.1|8566.1|50
1690785600000|2023-07-31 06:40:00|8585.9|8570.9|8594.3|8579.3|8594.5|8579.5|8585.9|8570.9|85
1690785900000|2023-07-31 06:45:00|8593.9|8578.9|8593.6|8578.6|8593.9|8578.9|8585.1|8570.1|26
1690786200000|2023-07-31 06:50:00|8592.9|8577.9|8594.5|8579.5|8597.6|8582.6|8592.8|8577.8|17
1690786500000|2023-07-31 06:55:00|8594.1|8579.1|8589|8574|8595.3|8580.3|8584.9|8569.9|12
1690786800000|2023-07-31 07:00:00|8591|8576|8592.3|8577.3|8597.9|8582.9|8590|8575|5
1690787100000|2023-07-31 07:05:00|8591.8|8576.8|8598.5|8583.5|8598.5|8583.5|8591.3|8576.3|9
1690787400000|2023-07-31 07:10:00|8594.3|8579.3|8590.1|8575.1|8597.1|8582.1|8590.1|8575.1|5
1690787700000|2023-07-31 07:15:00|8591.1|8576.1|8590.8|8575.8|8594.8|8579.8|8585.6|8570.6|12
1690788000000|2023-07-31 07:20:00|8590.4|8575.4|8591.3|8576.3|8591.3|8576.3|8586.8|8571.8|2
1690788300000|2023-07-31 07:25:00|8590.8|8575.8|8595|8580|8595.3|8580.3|8590.8|8575.8|6
1690788600000|2023-07-31 07:30:00|8595.4|8580.4|8617|8602|8627.4|8612.4|8595.4|8580.4|207
1690788900000|2023-07-31 07:35:00|8616.9|8601.9|8628.9|8613.9|8632.3|8617.3|8614.5|8599.5|99
1690789200000|2023-07-31 07:40:00|8628.6|8613.6|8605.3|8590.3|8628.6|8613.6|8600|8585|38
1690789500000|2023-07-31 07:45:00|8605.1|8590.1|8616.9|8601.9|8617.1|8602.1|8599.1|8584.1|75
1690789800000|2023-07-31 07:50:00|8617.4|8602.4|8613.1|8598.1|8618.9|8603.9|8611.5|8596.5|38
1690790100000|2023-07-31 07:55:00|8613.6|8598.6|8616.8|8601.8|8617.1|8602.1|8608.8|8593.8|22
1690790400000|2023-07-31 08:00:00|8617.9|8602.9|8621.1|8606.1|8633.7|8618.7|8614.8|8599.8|57
1690790700000|2023-07-31 08:05:00|8621.5|8606.5|8631.5|8616.5|8635|8620|8621.5|8606.5|70
1690791000000|2023-07-31 08:10:00|8633.4|8618.4|8630|8615|8637.4|8622.4|8626.5|8611.5|65
1690791300000|2023-07-31 08:15:00|8630.1|8615.1|8632.9|8617.9|8633.1|8618.1|8620.6|8605.6|19
1690791600000|2023-07-31 08:20:00|8633.2|8618.2|8626.9|8611.9|8633.4|8618.4|8620.7|8605.7|30
1690791900000|2023-07-31 08:25:00|8627|8612|8621.8|8606.8|8627|8612|8621.5|8606.5|27
1690792200000|2023-07-31 08:30:00|8622.1|8607.1|8623.4|8608.4|8623.4|8608.4|8621.8|8606.8|5
1690792500000|2023-07-31 08:35:00|8623.8|8608.8|8624.4|8609.4|8626.3|8611.3|8621.4|8606.4|33
1690792800000|2023-07-31 08:40:00|8625.3|8610.3|8622.4|8607.4|8631.3|8616.3|8622.4|8607.4|16
1690793100000|2023-07-31 08:45:00|8622.3|8607.3|8624.4|8609.4|8625|8610|8621.3|8606.3|30
1690793400000|2023-07-31 08:50:00|8623.6|8608.6|8614|8599|8625.8|8610.8|8613.3|8598.3|34
1690793700000|2023-07-31 08:55:00|8616.2|8601.2|8612.5|8597.5|8617.8|8602.8|8608.6|8593.6|9
1690794000000|2023-07-31 09:00:00|8612.4|8597.4|8606.3|8591.3|8617.3|8602.3|8605.8|8590.8|39
1690794300000|2023-07-31 09:05:00|8606.6|8591.6|8600.5|8585.5|8606.6|8591.6|8594.2|8579.2|37
1690794600000|2023-07-31 09:10:00|8600|8585|8577.3|8562.3|8600|8585|8577.3|8562.3|13
1690794900000|2023-07-31 09:15:00|8578|8563|8575.6|8560.6|8582.5|8567.5|8575.5|8560.5|4
1690795200000|2023-07-31 09:20:00|8575.5|8560.5|8582.1|8567.1|8582.1|8567.1|8574.1|8559.1|6
1690795500000|2023-07-31 09:25:00|8583.3|8568.3|8584.4|8569.4|8589.9|8574.9|8583.1|8568.1|10
1690795800000|2023-07-31 09:30:00|8584.5|8569.5|8570.9|8555.9|8584.5|8569.5|8569|8554|23
1690796100000|2023-07-31 09:35:00|8570.5|8555.5|8574.1|8559.1|8575.5|8560.5|8567.1|8552.1|6
1690796400000|2023-07-31 09:40:00|8573.4|8558.4|8568.1|8553.1|8575.4|8560.4|8567.1|8552.1|5
1690796700000|2023-07-31 09:45:00|8563.5|8548.5|8562.6|8547.6|8572.3|8557.3|8560.4|8545.4|55
1690797000000|2023-07-31 09:50:00|8562.5|8547.5|8558.9|8543.9|8565.4|8550.4|8558.9|8543.9|24
1690797300000|2023-07-31 09:55:00|8555.5|8540.5|8553.4|8538.4|8558.9|8543.9|8551.4|8536.4|38
1690797600000|2023-07-31 10:00:00|8553.9|8538.9|8557.9|8542.9|8558.9|8543.9|8551.9|8536.9|27
1690797900000|2023-07-31 10:05:00|8558.3|8543.3|8554.8|8539.8|8558.4|8543.4|8553.3|8538.3|58
1690798200000|2023-07-31 10:10:00|8555.1|8540.1|8553.8|8538.8|8555.1|8540.1|8552.3|8537.3|0
1690798500000|2023-07-31 10:15:00|8553.6|8538.6|8553.6|8538.6|8553.8|8538.8|8552.9|8537.9|1
1690798800000|2023-07-31 10:20:00|8553.3|8538.3|8551.5|8536.5|8553.3|8538.3|8549|8534|7
1690799100000|2023-07-31 10:25:00|8551.1|8536.1|8551|8536|8552.8|8537.8|8550.5|8535.5|0
1690799400000|2023-07-31 10:30:00|8550.9|8535.9|8547.8|8532.8|8551.8|8536.8|8547.8|8532.8|20
1690799700000|2023-07-31 10:35:00|8548.8|8533.8|8548.9|8533.9|8549.9|8534.9|8547.4|8532.4|12
1690800000000|2023-07-31 10:40:00|8549.3|8534.3|8550.4|8535.4|8552.4|8537.4|8545.5|8530.5|5
1690800300000|2023-07-31 10:45:00|8550.9|8535.9|8550.9|8535.9|8550.9|8535.9|8543.6|8528.6|12
1690800600000|2023-07-31 10:50:00|8551.3|8536.3|8546.9|8531.9|8554.3|8539.3|8545.9|8530.9|4
1690800900000|2023-07-31 10:55:00|8550.4|8535.4|8545.4|8530.4|8556|8541|8545.4|8530.4|38
1690801200000|2023-07-31 11:00:00|8544.9|8529.9|8546.4|8531.4|8547.4|8532.4|8539.6|8524.6|16
1690801500000|2023-07-31 11:05:00|8545.9|8530.9|8538.6|8523.6|8546|8531|8538.6|8523.6|11
1690801800000|2023-07-31 11:10:00|8538.3|8523.3|8532.5|8517.5|8538.9|8523.9|8530|8515|133
1690802100000|2023-07-31 11:15:00|8531.6|8516.6|8532|8517|8532.1|8517.1|8528|8513|24
1690802400000|2023-07-31 11:20:00|8531.6|8516.6|8527.1|8512.1|8531.6|8516.6|8523.6|8508.6|13
1690802700000|2023-07-31 11:25:00|8527.5|8512.5|8529.6|8514.6|8529.6|8514.6|8523.1|8508.1|9
1690803000000|2023-07-31 11:30:00|8527.6|8512.6|8530.3|8515.3|8530.3|8515.3|8527.1|8512.1|18
1690803300000|2023-07-31 11:35:00|8530.6|8515.6|8538.8|8523.8|8539.3|8524.3|8529.8|8514.8|17
1690803600000|2023-07-31 11:40:00|8539.3|8524.3|8540.3|8525.3|8542.1|8527.1|8538.8|8523.8|4
1690803900000|2023-07-31 11:45:00|8539.3|8524.3|8549.9|8534.9|8550.4|8535.4|8539.3|8524.3|22
1690804200000|2023-07-31 11:50:00|8550.3|8535.3|8549.4|8534.4|8552.4|8537.4|8546.4|8531.4|6
1690804500000|2023-07-31 11:55:00|8549.8|8534.8|8541|8526|8551.9|8536.9|8540.2|8525.2|22
1690804800000|2023-07-31 12:00:00|8540.5|8525.5|8523.4|8508.4|8540.5|8525.5|8523.4|8508.4|66
1690805100000|2023-07-31 12:05:00|8523|8508|8540.2|8525.2|8540.2|8525.2|8518.9|8503.9|53
1690805400000|2023-07-31 12:10:00|8540.5|8525.5|8528.3|8513.3|8540.7|8525.7|8518.3|8503.3|46
1690805700000|2023-07-31 12:15:00|8528.4|8513.4|8529.4|8514.4|8531.9|8516.9|8520.3|8505.3|50
1690806000000|2023-07-31 12:20:00|8529.9|8514.9|8535.4|8520.4|8544.9|8529.9|8529.4|8514.4|31
1690806300000|2023-07-31 12:25:00|8534.9|8519.9|8526.7|8511.7|8535.7|8520.7|8526.2|8511.2|31
1690806600000|2023-07-31 12:30:00|8526.3|8511.3|8528.4|8513.4|8538.3|8523.3|8521.9|8506.9|93
1690806900000|2023-07-31 12:35:00|8527.4|8512.4|8519.4|8504.4|8527.8|8512.8|8514.9|8499.9|39
1690807200000|2023-07-31 12:40:00|8518.9|8503.9|8503.5|8488.5|8520.4|8505.4|8503|8488|59
1690807500000|2023-07-31 12:45:00|8503|8488|8511.4|8496.4|8515.9|8500.9|8500.9|8485.9|69
1690807800000|2023-07-31 12:50:00|8514.4|8499.4|8506.3|8491.3|8516.3|8501.3|8501.9|8486.9|43
1690808100000|2023-07-31 12:55:00|8503.4|8488.4|8491|8476|8508.4|8493.4|8472.9|8457.9|262
1690808400000|2023-07-31 13:00:00|8494.2|8479.2|8531.3|8516.3|8543.4|8528.4|8488.8|8473.8|390
1690808700000|2023-07-31 13:05:00|8530.8|8515.8|8541.4|8526.4|8550.8|8535.8|8530.3|8515.3|103
1690809000000|2023-07-31 13:10:00|8537.4|8522.4|8543.2|8528.2|8551.1|8536.1|8535.9|8520.9|121
1690809300000|2023-07-31 13:15:00|8542.8|8527.8|8539.5|8524.5|8546.9|8531.9|8536.8|8521.8|35
1690809600000|2023-07-31 13:20:00|8537.5|8522.5|8554.4|8539.4|8561.5|8546.5|8537.5|8522.5|94
1690809900000|2023-07-31 13:25:00|8554.5|8539.5|8541|8526|8558.4|8543.4|8540.3|8525.3|121
1690810200000|2023-07-31 13:30:00|8542|8527|8546.9|8531.9|8552|8537|8536.7|8521.7|130
1690810500000|2023-07-31 13:35:00|8547|8532|8529.7|8514.7|8548.5|8533.5|8524.8|8509.8|118
1690810800000|2023-07-31 13:40:00|8537.5|8522.5|8535.8|8520.8|8538.8|8523.8|8522.8|8507.8|122
1690811100000|2023-07-31 13:45:00|8538.9|8523.9|8524.2|8509.2|8539.8|8524.8|8521.8|8506.8|109
1690811400000|2023-07-31 13:50:00|8526.7|8511.7|8518.2|8503.2|8531.7|8516.7|8515.3|8500.3|87
1690811700000|2023-07-31 13:55:00|8516.3|8501.3|8524.2|8509.2|8527.2|8512.2|8511.4|8496.4|156
1690812000000|2023-07-31 14:00:00|8524.1|8509.1|8516.4|8501.4|8527.2|8512.2|8511.6|8496.6|69
1690812300000|2023-07-31 14:05:00|8516.9|8501.9|8515.1|8500.1|8525.3|8510.3|8513.7|8498.7|97
1690812600000|2023-07-31 14:10:00|8514.9|8499.9|8512.9|8497.9|8518.9|8503.9|8507.4|8492.4|147
1690812900000|2023-07-31 14:15:00|8513.3|8498.3|8492.7|8477.7|8517.4|8502.4|8492.7|8477.7|85
1690813200000|2023-07-31 14:20:00|8492.2|8477.2|8484.7|8469.7|8496.2|8481.2|8481.2|8466.2|190
1690813500000|2023-07-31 14:25:00|8484.2|8469.2|8487.7|8472.7|8492.2|8477.2|8481.2|8466.2|75
1690813800000|2023-07-31 14:30:00|8489.7|8474.7|8478.6|8463.6|8493.2|8478.2|8473.4|8458.4|223
1690814100000|2023-07-31 14:35:00|8478.1|8463.1|8483.7|8468.7|8487.2|8472.2|8469.9|8454.9|128
1690814400000|2023-07-31 14:40:00|8482.7|8467.7|8461.4|8446.4|8482.7|8467.7|8461.4|8446.4|109
1690814700000|2023-07-31 14:45:00|8461.6|8446.6|8458.9|8443.9|8465.4|8450.4|8456.4|8441.4|140
1690815000000|2023-07-31 14:50:00|8458.2|8443.2|8463.2|8448.2|8470.7|8455.7|8458.1|8443.1|146
1690815300000|2023-07-31 14:55:00|8463.7|8448.7|8467.2|8452.2|8470.2|8455.2|8458.2|8443.2|98
1690815600000|2023-07-31 15:00:00|8469.7|8454.7|8486.4|8471.4|8487.9|8472.9|8467.2|8452.2|211
1690815900000|2023-07-31 15:05:00|8486.1|8471.1|8465.9|8450.9|8486.1|8471.1|8461.4|8446.4|92
1690816200000|2023-07-31 15:10:00|8466.2|8451.2|8463.2|8448.2|8469.9|8454.9|8462.1|8447.1|62
1690816500000|2023-07-31 15:15:00|8463.6|8448.6|8469.4|8454.4|8475.3|8460.3|8462.6|8447.6|61
1690816800000|2023-07-31 15:20:00|8469.6|8454.6|8462.4|8447.4|8474.4|8459.4|8458.4|8443.4|162
1690817100000|2023-07-31 15:25:00|8462.1|8447.1|8455.4|8440.4|8463.4|8448.4|8455.1|8440.1|74
1690817400000|2023-07-31 15:30:00|8455.7|8440.7|8466.2|8451.2|8471.7|8456.7|8449.7|8434.7|126
1690817700000|2023-07-31 15:35:00|8466.6|8451.6|8466.7|8451.7|8468.7|8453.7|8462.8|8447.8|89
1690818000000|2023-07-31 15:40:00|8466.3|8451.3|8481.2|8466.2|8484.1|8469.1|8464.7|8449.7|83
1690818300000|2023-07-31 15:45:00|8480.2|8465.2|8476.2|8461.2|8485.2|8470.2|8474.8|8459.8|75
1690818600000|2023-07-31 15:50:00|8476.6|8461.6|8467.7|8452.7|8483.9|8468.9|8466.8|8451.8|48
1690818900000|2023-07-31 15:55:00|8467.3|8452.3|8468.8|8453.8|8470.7|8455.7|8464.6|8449.6|60
1690819200000|2023-07-31 16:00:00|8468.4|8453.4|8468.8|8453.8|8472.8|8457.8|8463.3|8448.3|61
1690819500000|2023-07-31 16:05:00|8468.7|8453.7|8466.7|8451.7|8471.2|8456.2|8466.3|8451.3|78
1690819800000|2023-07-31 16:10:00|8466.4|8451.4|8469.4|8454.4|8473.7|8458.7|8463.2|8448.2|97
1690820100000|2023-07-31 16:15:00|8468.9|8453.9|8464.1|8449.1|8468.9|8453.9|8463.6|8448.6|62
1690820400000|2023-07-31 16:20:00|8464.6|8449.6|8467.9|8452.9|8470.8|8455.8|8462.4|8447.4|82
1690820700000|2023-07-31 16:25:00|8467.4|8452.4|8471.4|8456.4|8474.4|8459.4|8465.9|8450.9|103
1690821000000|2023-07-31 16:30:00|8471.9|8456.9|8472.7|8457.7|8472.7|8457.7|8466.9|8451.9|88
1690821300000|2023-07-31 16:35:00|8472.8|8457.8|8474.3|8459.3|8476.4|8461.4|8469.9|8454.9|83
1690821600000|2023-07-31 16:40:00|8473.9|8458.9|8470.2|8455.2|8474.9|8459.9|8469.2|8454.2|83
1690821900000|2023-07-31 16:45:00|8469.9|8454.9|8469.9|8454.9|8471.4|8456.4|8465.4|8450.4|103
1690822200000|2023-07-31 16:50:00|8471.4|8456.4|8472.4|8457.4|8473.9|8458.9|8468.9|8453.9|76
1690822500000|2023-07-31 16:55:00|8471.4|8456.4|8469.9|8454.9|8473.7|8458.7|8466.9|8451.9|66
1690822800000|2023-07-31 17:00:00|8469.6|8454.6|8468.9|8453.9|8471.1|8456.1|8466.1|8451.1|49
1690823100000|2023-07-31 17:05:00|8467.4|8452.4|8472.8|8457.8|8476.7|8461.7|8465.4|8450.4|95
1690823400000|2023-07-31 17:10:00|8472.7|8457.7|8475.7|8460.7|8478.2|8463.2|8468.2|8453.2|63
1690823700000|2023-07-31 17:15:00|8478.2|8463.2|8474.7|8459.7|8481.6|8466.6|8474.3|8459.3|67
1690824000000|2023-07-31 17:20:00|8474.3|8459.3|8474.6|8459.6|8477.6|8462.6|8472.6|8457.6|59
1690824300000|2023-07-31 17:25:00|8474.4|8459.4|8479.7|8464.7|8483.2|8468.2|8471.2|8456.2|136
1690824600000|2023-07-31 17:30:00|8479.3|8464.3|8476.7|8461.7|8486.2|8471.2|8470.9|8455.9|132
1690824900000|2023-07-31 17:35:00|8476.3|8461.3|8473.8|8458.8|8480.2|8465.2|8473.8|8458.8|104
1690825200000|2023-07-31 17:40:00|8473.7|8458.7|8476.4|8461.4|8479.9|8464.9|8472.6|8457.6|99
1690825500000|2023-07-31 17:45:00|8475.9|8460.9|8479.9|8464.9|8483.2|8468.2|8475.8|8460.8|96
1690825800000|2023-07-31 17:50:00|8481.8|8466.8|8471.2|8456.2|8489.5|8474.5|8471.2|8456.2|139
1690826100000|2023-07-31 17:55:00|8470.9|8455.9|8467.4|8452.4|8473.4|8458.4|8465.2|8450.2|133
1690826400000|2023-07-31 18:00:00|8467.5|8452.5|8472.8|8457.8|8472.8|8457.8|8464.9|8449.9|164
1690826700000|2023-07-31 18:05:00|8473.3|8458.3|8470.4|8455.4|8474.7|8459.7|8463.7|8448.7|214
1690827000000|2023-07-31 18:10:00|8470.9|8455.9|8478.1|8463.1|8482.9|8467.9|8464.3|8449.3|981
1690827300000|2023-07-31 18:15:00|8479.6|8464.6|8484.9|8469.9|8496.4|8481.4|8475.4|8460.4|117
1690851600000|2023-08-01 01:00:00|8502.5|8487.5|8543.3|8528.3|8543.5|8528.5|8495.4|8474.2|102
1690851900000|2023-08-01 01:05:00|8543.1|8528.1|8530.6|8515.6|8550.1|8535.1|8530.6|8515.6|19
1690852200000|2023-08-01 01:10:00|8531|8516|8532.6|8517.6|8535.6|8520.6|8529.1|8514.1|13
1690852500000|2023-08-01 01:15:00|8532.3|8517.3|8530.6|8515.6|8534.1|8519.1|8530.6|8515.6|6
1690852800000|2023-08-01 01:20:00|8532.1|8517.1|8519.1|8504.1|8532.1|8517.1|8513.1|8498.1|12
1690853100000|2023-08-01 01:25:00|8519.5|8504.5|8532.1|8517.1|8532.1|8517.1|8519.1|8504.1|19
1690853400000|2023-08-01 01:30:00|8532.8|8517.8|8522.6|8507.6|8534.5|8519.5|8522.6|8507.6|17
1690853700000|2023-08-01 01:35:00|8531.3|8516.3|8539|8524|8539.5|8524.5|8531.3|8516.3|71
1690854000000|2023-08-01 01:40:00|8539.5|8524.5|8546|8531|8548.5|8533.5|8539.5|8524.5|37
1690854300000|2023-08-01 01:45:00|8540.5|8525.5|8541.5|8526.5|8542|8527|8539.5|8524.5|3
1690854600000|2023-08-01 01:50:00|8541.9|8526.9|8547|8532|8549.9|8534.9|8541.9|8526.9|38
1690854900000|2023-08-01 01:55:00|8543.5|8528.5|8546|8531|8546|8531|8543|8528|12
1690855200000|2023-08-01 02:00:00|8546.8|8531.8|8549.3|8534.3|8549.3|8534.3|8546|8531|2
1690855500000|2023-08-01 02:05:00|8549.1|8534.1|8559.3|8544.3|8563.3|8548.3|8548.8|8533.8|55
1690855800000|2023-08-01 02:10:00|8560.8|8545.8|8561.8|8546.8|8562.3|8547.3|8558.8|8543.8|6
1690856100000|2023-08-01 02:15:00|8562.1|8547.1|8561.3|8546.3|8563.3|8548.3|8561.3|8546.3|13
1690856400000|2023-08-01 02:20:00|8559.4|8544.4|8556.4|8541.4|8561.5|8546.5|8556.4|8541.4|17
1690856700000|2023-08-01 02:25:00|8556.9|8541.9|8556.4|8541.4|8556.9|8541.9|8554.4|8539.4|2
1690857000000|2023-08-01 02:30:00|8556.9|8541.9|8557.4|8542.4|8560.4|8545.4|8556.4|8541.4|1
1690857300000|2023-08-01 02:35:00|8558.9|8543.9|8549|8534|8558.9|8543.9|8549|8534|4
1690857600000|2023-08-01 02:40:00|8548.8|8533.8|8554.9|8539.9|8554.9|8539.9|8547.5|8532.5|5
1690857900000|2023-08-01 02:45:00|8555.3|8540.3|8559.9|8544.9|8560.4|8545.4|8554.9|8539.9|34
1690858200000|2023-08-01 02:50:00|8560.3|8545.3|8560.5|8545.5|8563.4|8548.4|8560.3|8545.3|6
1690858500000|2023-08-01 02:55:00|8561|8546|8558.1|8543.1|8561|8546|8555|8540|10
1690858800000|2023-08-01 03:00:00|8558.5|8543.5|8553.4|8538.4|8558.6|8543.6|8553.4|8538.4|0
1690859100000|2023-08-01 03:05:00|8553.8|8538.8|8555|8540|8555|8540|8553.6|8538.6|5
1690859400000|2023-08-01 03:10:00|8555.3|8540.3|8560.1|8545.1|8561|8546|8555.3|8540.3|15
1690859700000|2023-08-01 03:15:00|8560.5|8545.5|8560.6|8545.6|8560.6|8545.6|8559.4|8544.4|0
1690860000000|2023-08-01 03:20:00|8561|8546|8560.1|8545.1|8561.3|8546.3|8559.4|8544.4|4
1690860300000|2023-08-01 03:25:00|8559.8|8544.8|8559.8|8544.8|8560.1|8545.1|8559.4|8544.4|14
1690860600000|2023-08-01 03:30:00|8559.4|8544.4|8559.8|8544.8|8560.3|8545.3|8559.4|8544.4|4
1690860900000|2023-08-01 03:35:00|||||||||4
1690861200000|2023-08-01 03:40:00|8560.1|8545.1|8561|8546|8563|8548|8560.1|8545.1|29
1690861500000|2023-08-01 03:45:00|8559.4|8544.4|8559|8544|8560.6|8545.6|8559|8544|7
1690861800000|2023-08-01 03:50:00|8559.1|8544.1|8560.3|8545.3|8560.3|8545.3|8559.1|8544.1|11
1690862100000|2023-08-01 03:55:00|8560.9|8545.9|8563.8|8548.8|8563.8|8548.8|8560.6|8545.6|18
1690862400000|2023-08-01 04:00:00|8563.9|8548.9|8567|8552|8567|8552|8563.9|8548.9|11
1690862700000|2023-08-01 04:05:00|8566.6|8551.6|8567|8552|8567|8552|8566.6|8551.6|1
1690863000000|2023-08-01 04:10:00|8566.1|8551.1|8568|8553|8568|8553|8566.1|8551.1|1
1690863300000|2023-08-01 04:15:00|8566.6|8551.6|8561.1|8546.1|8566.6|8551.6|8561.1|8546.1|16
1690863600000|2023-08-01 04:20:00|8561|8546|8559.1|8544.1|8561|8546|8558.6|8543.6|13
1690863900000|2023-08-01 04:25:00|8562.1|8547.1|8568|8553|8569|8554|8562|8547|3
1690864200000|2023-08-01 04:30:00|8566.1|8551.1|8562.5|8547.5|8566.1|8551.1|8562.5|8547.5|3
1690864500000|2023-08-01 04:35:00|8561.5|8546.5|8561.5|8546.5|8561.5|8546.5|8561.5|8546.5|0
1690864800000|2023-08-01 04:40:00|8561.7|8546.7|8561.7|8546.7|8561.7|8546.7|8561.7|8546.7|1
1690865100000|2023-08-01 04:45:00|8562.7|8547.7|8563.2|8548.2|8563.2|8548.2|8562.7|8547.7|1
1690865400000|2023-08-01 04:50:00|8563.7|8548.7|8563.2|8548.2|8563.7|8548.7|8563.2|8548.2|0
1690865700000|2023-08-01 04:55:00|8564.3|8549.3|8565.3|8550.3|8565.3|8550.3|8564.3|8549.3|3
1690866000000|2023-08-01 05:00:00|8565.2|8550.2|8563.7|8548.7|8565.2|8550.2|8562.7|8547.7|0
1690866300000|2023-08-01 05:05:00|8563.2|8548.2|8561|8546|8563.2|8548.2|8559|8544|14
1690866600000|2023-08-01 05:10:00|8560.6|8545.6|8559.9|8544.9|8560.9|8545.9|8559.5|8544.5|14
1690866900000|2023-08-01 05:15:00|8559.8|8544.8|8560.3|8545.3|8560.4|8545.4|8559.8|8544.8|0
1690867200000|2023-08-01 05:20:00|8560.4|8545.4|8560.6|8545.6|8561|8546|8559.8|8544.8|1
1690867500000|2023-08-01 05:25:00|8561|8546|8562.5|8547.5|8563.2|8548.2|8561|8546|2
1690867800000|2023-08-01 05:30:00|8562|8547|8561.1|8546.1|8562.5|8547.5|8559.8|8544.8|8
1690868100000|2023-08-01 05:35:00|8561.6|8546.6|8560.3|8545.3|8562.5|8547.5|8559.8|8544.8|0
1690868400000|2023-08-01 05:40:00|8560.1|8545.1|8560.9|8545.9|8563.8|8548.8|8558.3|8543.3|8
1690868700000|2023-08-01 05:45:00|8561.3|8546.3|8560.3|8545.3|8565.4|8550.4|8560.3|8545.3|4
1690869000000|2023-08-01 05:50:00|8560.6|8545.6|8564.4|8549.4|8565.9|8550.9|8560.6|8545.6|5
1690869300000|2023-08-01 05:55:00|8562.9|8547.9|8567.1|8552.1|8569.9|8554.9|8562.4|8547.4|35
1690869600000|2023-08-01 06:00:00|8566.6|8551.6|8565.3|8550.3|8567.5|8552.5|8561.3|8546.3|6
1690869900000|2023-08-01 06:05:00|8565.8|8550.8|8564.4|8549.4|8568.1|8553.1|8560.7|8545.7|12
1690870200000|2023-08-01 06:10:00|8565.9|8550.9|8562.3|8547.3|8569|8554|8561.4|8546.4|10
1690870500000|2023-08-01 06:15:00|8561.9|8546.9|8557.8|8542.8|8563.9|8548.9|8554.9|8539.9|12
1690870800000|2023-08-01 06:20:00|8558.2|8543.2|8557.9|8542.9|8558.4|8543.4|8553.9|8538.9|14
1690871100000|2023-08-01 06:25:00|8558.3|8543.3|8559.4|8544.4|8559.9|8544.9|8558.3|8543.3|1
1690871400000|2023-08-01 06:30:00|8558.7|8543.7|8563|8548|8563.4|8548.4|8558.2|8543.2|7
1690871700000|2023-08-01 06:35:00|8563.4|8548.4|8567.3|8552.3|8568|8553|8563.4|8548.4|17
1690872000000|2023-08-01 06:40:00|8567.8|8552.8|8566.5|8551.5|8568.6|8553.6|8566.5|8551.5|19
1690872300000|2023-08-01 06:45:00|8567|8552|8560.5|8545.5|8567.4|8552.4|8559.5|8544.5|8
1690872600000|2023-08-01 06:50:00|8560.4|8545.4|8563.9|8548.9|8565.9|8550.9|8560.4|8545.4|6
1690872900000|2023-08-01 06:55:00|8564.4|8549.4|8559|8544|8564.4|8549.4|8558.7|8543.7|11
1690873200000|2023-08-01 07:00:00|8558.7|8543.7|8548.5|8533.5|8559|8544|8548.2|8533.2|8
1690873500000|2023-08-01 07:05:00|8548.7|8533.7|8552|8537|8552.7|8537.7|8547.8|8532.8|7
1690873800000|2023-08-01 07:10:00|8552.5|8537.5|8550.9|8535.9|8558.5|8543.5|8550|8535|11
1690874100000|2023-08-01 07:15:00|8551|8536|8552.5|8537.5|8554.4|8539.4|8550.3|8535.3|10
1690874400000|2023-08-01 07:20:00|8552.2|8537.2|8547.2|8532.2|8552.4|8537.4|8544.7|8529.7|6
1690874700000|2023-08-01 07:25:00|8547.7|8532.7|8547.7|8532.7|8551.7|8536.7|8546.5|8531.5|6
1690875000000|2023-08-01 07:30:00|8548|8533|8547.7|8532.7|8553.7|8538.7|8547.7|8532.7|7
1690875300000|2023-08-01 07:35:00|8546.2|8531.2|8549.7|8534.7|8550.2|8535.2|8540.9|8525.9|25
1690875600000|2023-08-01 07:40:00|8550|8535|8555.7|8540.7|8556.2|8541.2|8550|8535|13
1690875900000|2023-08-01 07:45:00|8556.8|8541.8|8553.3|8538.3|8557.7|8542.7|8551.5|8536.5|11
1690876200000|2023-08-01 07:50:00|8553.2|8538.2|8546.3|8531.3|8554.7|8539.7|8545.3|8530.3|23
1690876500000|2023-08-01 07:55:00|8545.5|8530.5|8539.3|8524.3|8545.7|8530.7|8538.4|8523.4|7
1690876800000|2023-08-01 08:00:00|8536.3|8521.3|8538.3|8523.3|8538.3|8523.3|8529.8|8514.8|25
1690877100000|2023-08-01 08:05:00|8539.5|8524.5|8533.8|8518.8|8539.5|8524.5|8532.4|8517.4|7
1690877400000|2023-08-01 08:10:00|8533.9|8518.9|8536.9|8521.9|8537.3|8522.3|8532.8|8517.8|3
1690877700000|2023-08-01 08:15:00|8536.8|8521.8|8536.4|8521.4|8539.4|8524.4|8535.3|8520.3|9
1690878000000|2023-08-01 08:20:00|8536.8|8521.8|8530.4|8515.4|8537|8522|8530.4|8515.4|4
1690878300000|2023-08-01 08:25:00|8528.9|8513.9|8532.4|8517.4|8534.7|8519.7|8528|8513|11
1690878600000|2023-08-01 08:30:00|8532|8517|8525.3|8510.3|8534.5|8519.5|8525.3|8510.3|2
1690878900000|2023-08-01 08:35:00|8526|8511|8529.2|8514.2|8531.3|8516.3|8526|8511|7
1690879200000|2023-08-01 08:40:00|8529.5|8514.5|8525.2|8510.2|8530.4|8515.4|8524.5|8509.5|14
1690879500000|2023-08-01 08:45:00|8525.5|8510.5|8525.5|8510.5|8526.7|8511.7|8522.7|8507.7|6
1690879800000|2023-08-01 08:50:00|8525.7|8510.7|8534|8519|8539|8524|8524.2|8509.2|55
1690880100000|2023-08-01 08:55:00|8534.4|8519.4|8538|8523|8541.5|8526.5|8533.5|8518.5|29
1690880400000|2023-08-01 09:00:00|8537.5|8522.5|8534|8519|8541|8526|8532.5|8517.5|18
1690880700000|2023-08-01 09:05:00|8535.9|8520.9|8534.8|8519.8|8537|8522|8529.3|8514.3|10
1690881000000|2023-08-01 09:10:00|8535.2|8520.2|8537.3|8522.3|8537.8|8522.8|8534.3|8519.3|5
1690881300000|2023-08-01 09:15:00|8536.8|8521.8|8540.7|8525.7|8540.7|8525.7|8536.8|8521.8|7
1690881600000|2023-08-01 09:20:00|8540.2|8525.2|8535.7|8520.7|8540.7|8525.7|8535.7|8520.7|22
1690881900000|2023-08-01 09:25:00|8536|8521|8539.7|8524.7|8539.7|8524.7|8534.2|8519.2|8
1690882200000|2023-08-01 09:30:00|8540|8525|8545.8|8530.8|8547.8|8532.8|8537.7|8522.7|17
1690882500000|2023-08-01 09:35:00|8545.3|8530.3|8541.8|8526.8|8547.3|8532.3|8541.8|8526.8|3
1690882800000|2023-08-01 09:40:00|8541.4|8526.4|8542.8|8527.8|8544.3|8529.3|8539.8|8524.8|7
1690883100000|2023-08-01 09:45:00|8542.4|8527.4|8548.3|8533.3|8548.3|8533.3|8539.3|8524.3|10
1690883400000|2023-08-01 09:50:00|8545.3|8530.3|8545.8|8530.8|8553.8|8538.8|8545.3|8530.3|44
1690883700000|2023-08-01 09:55:00|8546.2|8531.2|8546.3|8531.3|8549.3|8534.3|8544.8|8529.8|9
1690884000000|2023-08-01 10:00:00|8547.3|8532.3|8554.7|8539.7|8555|8540|8545|8530|27
1690884300000|2023-08-01 10:05:00|8555|8540|8554|8539|8555.7|8540.7|8551.2|8536.2|18
1690884600000|2023-08-01 10:10:00|8554.4|8539.4|8548.8|8533.8|8556|8541|8548.4|8533.4|7
1690884900000|2023-08-01 10:15:00|8547.7|8532.7|8553|8538|8556|8541|8547.7|8532.7|7
1690885200000|2023-08-01 10:20:00|8552.3|8537.3|8555.5|8540.5|8556.5|8541.5|8549.5|8534.5|12
1690885500000|2023-08-01 10:25:00|8555.7|8540.7|8553.2|8538.2|8556|8541|8552.7|8537.7|8
1690885800000|2023-08-01 10:30:00|8552.9|8537.9|8551.7|8536.7|8553.7|8538.7|8549.7|8534.7|5
1690886100000|2023-08-01 10:35:00|8552|8537|8549.8|8534.8|8556.7|8541.7|8549.8|8534.8|18
1690886400000|2023-08-01 10:40:00|8549.3|8534.3|8549.9|8534.9|8553.7|8538.7|8548.7|8533.7|3
1690886700000|2023-08-01 10:45:00|8549.4|8534.4|8547.7|8532.7|8549.9|8534.9|8546.4|8531.4|6
1690887000000|2023-08-01 10:50:00|8547.5|8532.5|8553.5|8538.5|8556.5|8541.5|8546|8531|13
1690887300000|2023-08-01 10:55:00|8555.2|8540.2|8557.5|8542.5|8558|8543|8554.5|8539.5|29
1690887600000|2023-08-01 11:00:00|8557.7|8542.7|8559.3|8544.3|8560.8|8545.8|8556.3|8541.3|25
1690887900000|2023-08-01 11:05:00|8560.8|8545.8|8562.2|8547.2|8566.3|8551.3|8559.3|8544.3|24
1690888200000|2023-08-01 11:10:00|8562.4|8547.4|8567.2|8552.2|8568.4|8553.4|8559.9|8544.9|30
1690888500000|2023-08-01 11:15:00|8564.8|8549.8|8560.3|8545.3|8566.3|8551.3|8560.3|8545.3|13
1690888800000|2023-08-01 11:20:00|8560.7|8545.7|8567.5|8552.5|8568.5|8553.5|8560.7|8545.7|28
1690889100000|2023-08-01 11:25:00|8568.5|8553.5|8567.7|8552.7|8568.5|8553.5|8566.7|8551.7|8
1690889400000|2023-08-01 11:30:00|8565.3|8550.3|8558.8|8543.8|8565.7|8550.7|8553.3|8538.3|16
1690889700000|2023-08-01 11:35:00|8559.2|8544.2|8559.8|8544.8|8561.2|8546.2|8554.8|8539.8|7
1690890000000|2023-08-01 11:40:00|8559.7|8544.7|8552.4|8537.4|8562.3|8547.3|8552.4|8537.4|15
1690890300000|2023-08-01 11:45:00|8552.3|8537.3|8567.5|8552.5|8568|8553|8552.3|8537.3|37
1690890600000|2023-08-01 11:50:00|8568|8553|8562.9|8547.9|8572.8|8557.8|8562.9|8547.9|56
1690890900000|2023-08-01 11:55:00|8563.3|8548.3|8562.5|8547.5|8570|8555|8558.2|8543.2|22
1690891200000|2023-08-01 12:00:00|8561.9|8546.9|8543.6|8528.6|8562.4|8547.4|8542.7|8527.7|124
1690891500000|2023-08-01 12:05:00|8542.8|8527.8|8523.5|8508.5|8545.6|8530.6|8521.1|8506.1|61
1690891800000|2023-08-01 12:10:00|8523.6|8508.6|8516.7|8501.7|8527.3|8512.3|8515.5|8500.5|122
1690892100000|2023-08-01 12:15:00|8516.5|8501.5|8516.5|8501.5|8522.5|8507.5|8511|8496|99
1690892400000|2023-08-01 12:20:00|8516|8501|8500.3|8485.3|8518|8503|8499.8|8484.8|127
1690892700000|2023-08-01 12:25:00|8500.9|8485.9|8498.3|8483.3|8505.6|8490.6|8496.2|8481.2|66
1690893000000|2023-08-01 12:30:00|8498.8|8483.8|8509.5|8494.5|8512.8|8497.8|8496.8|8481.8|83
1690893300000|2023-08-01 12:35:00|8509.1|8494.1|8512.6|8497.6|8513.8|8498.8|8508.1|8493.1|78
1690893600000|2023-08-01 12:40:00|8512.8|8497.8|8507.8|8492.8|8512.8|8497.8|8506.1|8491.1|27
1690893900000|2023-08-01 12:45:00|8507.2|8492.2|8498|8483|8507.2|8492.2|8498|8483|65
1690894200000|2023-08-01 12:50:00|8499|8484|8507|8492|8509|8494|8499|8484|48
1690894500000|2023-08-01 12:55:00|8509|8494|8498|8483|8511.2|8496.2|8498|8483|36
1690894800000|2023-08-01 13:00:00|8499.7|8484.7|8509.5|8494.5|8511.3|8496.3|8499.7|8484.7|86
1690895100000|2023-08-01 13:05:00|8509.6|8494.6|8514.8|8499.8|8519.1|8504.1|8508.5|8493.5|133
1690895400000|2023-08-01 13:10:00|8511.6|8496.6|8522.1|8507.1|8524.1|8509.1|8510.8|8495.8|69
1690895700000|2023-08-01 13:15:00|8522|8507|8507.1|8492.1|8527.5|8512.5|8507.1|8492.1|28
1690896000000|2023-08-01 13:20:00|8503.8|8488.8|8486.6|8471.6|8503.8|8488.8|8485.7|8470.7|209
1690896300000|2023-08-01 13:25:00|8486.2|8471.2|8490.2|8475.2|8492.6|8477.6|8471.6|8456.6|238
1690896600000|2023-08-01 13:30:00|8490.6|8475.6|8488.3|8473.3|8510.3|8495.3|8488.3|8473.3|179
1690896900000|2023-08-01 13:35:00|8488.2|8473.2|8510.3|8495.3|8512.3|8497.3|8486.7|8471.7|141
1690897200000|2023-08-01 13:40:00|8510.1|8495.1|8532.9|8517.9|8537.2|8522.2|8505.3|8490.3|161
1690897500000|2023-08-01 13:45:00|8533.3|8518.3|8526.9|8511.9|8541.8|8526.8|8520.9|8505.9|152
1690897800000|2023-08-01 13:50:00|8525|8510|8541.5|8526.5|8541.5|8526.5|8522.6|8507.6|88
1690898100000|2023-08-01 13:55:00|8542.6|8527.6|8546.9|8531.9|8550.4|8535.4|8541.2|8526.2|220
1690898400000|2023-08-01 14:00:00|8547.1|8532.1|8540.2|8525.2|8559.6|8544.6|8539.5|8524.5|249
1690898700000|2023-08-01 14:05:00|8540.3|8525.3|8546.8|8531.8|8546.8|8531.8|8530.7|8515.7|158
1690899000000|2023-08-01 14:10:00|8547|8532|8547.4|8532.4|8551.5|8536.5|8542.2|8527.2|118
1690899300000|2023-08-01 14:15:00|8547.2|8532.2|8557.6|8542.6|8557.6|8542.6|8541.2|8526.2|149
1690899600000|2023-08-01 14:20:00|8556.1|8541.1|8542.1|8527.1|8556.1|8541.1|8539|8524|156
1690899900000|2023-08-01 14:25:00|8542|8527|8519.9|8504.9|8543.5|8528.5|8517.6|8502.6|136
1690900200000|2023-08-01 14:30:00|8519.6|8504.6|8522|8507|8526.2|8511.2|8516.1|8501.1|186
1690900500000|2023-08-01 14:35:00|8521.6|8506.6|8525.8|8510.8|8529.4|8514.4|8517.8|8502.8|243
1690900800000|2023-08-01 14:40:00|8526|8511|8522.8|8507.8|8528.3|8513.3|8519.4|8504.4|99
1690901100000|2023-08-01 14:45:00|8522.3|8507.3|8522.3|8507.3|8525.8|8510.8|8519.9|8504.9|71
1690901400000|2023-08-01 14:50:00|8522.4|8507.4|8527.9|8512.9|8529.3|8514.3|8522.3|8507.3|319
1690901700000|2023-08-01 14:55:00|8529.3|8514.3|8534|8519|8534.5|8519.5|8528.9|8513.9|146
1690902000000|2023-08-01 15:00:00|8533.6|8518.6|8527.5|8512.5|8533.6|8518.6|8525.2|8510.2|71
1690902300000|2023-08-01 15:05:00|8527.7|8512.7|8530|8515|8532|8517|8523|8508|30
1690902600000|2023-08-01 15:10:00|8529.9|8514.9|8525.5|8510.5|8530.9|8515.9|8523.5|8508.5|50
1690902900000|2023-08-01 15:15:00|8526|8511|8523.9|8508.9|8532.9|8517.9|8523.9|8508.9|77
1690903200000|2023-08-01 15:20:00|8524.1|8509.1|8523.7|8508.7|8524.1|8509.1|8517.5|8502.5|37
1690903500000|2023-08-01 15:25:00|8524.1|8509.1|8549.5|8534.5|8551.1|8536.1|8524.1|8509.1|114
1690903800000|2023-08-01 15:30:00|8549.1|8534.1|8567|8552|8572.1|8557.1|8549|8534|225
1690904100000|2023-08-01 15:35:00|8567.4|8552.4|8568.1|8553.1|8570.1|8555.1|8554.9|8539.9|50
1690904400000|2023-08-01 15:40:00|8568.6|8553.6|8564.2|8549.2|8568.6|8553.6|8559.1|8544.1|61
1690904700000|2023-08-01 15:45:00|8563.9|8548.9|8564.7|8549.7|8565.4|8550.4|8558.1|8543.1|63
1690905000000|2023-08-01 15:50:00|8564.2|8549.2|8589.8|8574.8|8593|8578|8563.7|8548.7|209
1690905300000|2023-08-01 15:55:00|8590.3|8575.3|8579.7|8564.7|8594.8|8579.8|8577.1|8562.1|78
1690905600000|2023-08-01 16:00:00|8579.6|8564.6|8576.3|8561.3|8579.6|8564.6|8569.1|8554.1|37
1690905900000|2023-08-01 16:05:00|8577.1|8562.1|8572.7|8557.7|8579.3|8564.3|8567.9|8552.9|97
1690906200000|2023-08-01 16:10:00|8572.4|8557.4|8575.2|8560.2|8575.2|8560.2|8566.2|8551.2|50
1690906500000|2023-08-01 16:15:00|8575.4|8560.4|8561.5|8546.5|8575.7|8560.7|8559.5|8544.5|155
1690906800000|2023-08-01 16:20:00|8561.9|8546.9|8564.1|8549.1|8569.5|8554.5|8561.5|8546.5|51
1690907100000|2023-08-01 16:25:00|8564.5|8549.5|8570.5|8555.5|8574.5|8559.5|8564|8549|47
1690907400000|2023-08-01 16:30:00|8570.9|8555.9|8577.9|8562.9|8583.6|8568.6|8568.5|8553.5|125
1690907700000|2023-08-01 16:35:00|8577.8|8562.8|8574.9|8559.9|8578.9|8563.9|8574.4|8559.4|67
1690908000000|2023-08-01 16:40:00|8575.3|8560.3|8586|8571|8588.6|8573.6|8575.3|8560.3|160
1690908300000|2023-08-01 16:45:00|8585.9|8570.9|8591.5|8576.5|8592.5|8577.5|8585.9|8570.9|113
1690908600000|2023-08-01 16:50:00|8592|8577|8589.9|8574.9|8592.7|8577.7|8589|8574|67
1690908900000|2023-08-01 16:55:00|8590.2|8575.2|8586.6|8571.6|8590.2|8575.2|8579.5|8564.5|86
1690909200000|2023-08-01 17:00:00|8586.5|8571.5|8592|8577|8593.5|8578.5|8585.5|8570.5|71
1690909500000|2023-08-01 17:05:00|8591.5|8576.5|8581|8566|8593.7|8578.7|8580.5|8565.5|78
1690909800000|2023-08-01 17:10:00|8580.5|8565.5|8591.5|8576.5|8591.9|8576.9|8576|8561|88
1690910100000|2023-08-01 17:15:00|8591.9|8576.9|8610.6|8595.6|8614.1|8599.1|8591|8576|152
1690910400000|2023-08-01 17:20:00|8617.7|8602.7|8608.4|8593.4|8626.1|8611.1|8604.6|8589.6|243
1690910700000|2023-08-01 17:25:00|8607.9|8592.9|8599|8584|8608|8593|8596.7|8581.7|68
1690911000000|2023-08-01 17:30:00|8598.6|8583.6|8617.1|8602.1|8618.1|8603.1|8596.5|8581.5|199
1690911300000|2023-08-01 17:35:00|8617.6|8602.6|8626.5|8611.5|8627.8|8612.8|8607.7|8592.7|137
1690911600000|2023-08-01 17:40:00|8626.2|8611.2|8629.8|8614.8|8636.6|8621.6|8622.3|8607.3|129
1690911900000|2023-08-01 17:45:00|8630.2|8615.2|8621.5|8606.5|8630.2|8615.2|8621.1|8606.1|159
1690912200000|2023-08-01 17:50:00|8622.1|8607.1|8626.7|8611.7|8628.7|8613.7|8621.4|8606.4|178
1690912500000|2023-08-01 17:55:00|8627.4|8612.4|8618.5|8603.5|8629.5|8614.5|8616.5|8601.5|143
1690912800000|2023-08-01 18:00:00|8619|8604|8619.1|8604.1|8623|8608|8615.5|8600.5|169
1690913100000|2023-08-01 18:05:00|8619.5|8604.5|8622.3|8607.3|8623.9|8608.9|8617.8|8602.8|210
1690913400000|2023-08-01 18:10:00|8622.6|8607.6|8633.5|8618.5|8635.4|8620.4|8612|8597|1372
1690913700000|2023-08-01 18:15:00|8633.4|8618.4|8624.8|8609.8|8633.4|8618.4|8624.3|8609.3|228
1690938000000|2023-08-02 01:00:00|8618.2|8603.2|8616.3|8601.3|8629.8|8614.8|8613.3|8598.3|168
1690938300000|2023-08-02 01:05:00|8617.1|8602.1|8607.3|8592.3|8619.3|8604.3|8606.8|8591.8|72
1690938600000|2023-08-02 01:10:00|8606.8|8591.8|8610.3|8595.3|8616.8|8601.8|8606.8|8591.8|69
1690938900000|2023-08-02 01:15:00|8609.8|8594.8|8612.3|8597.3|8612.3|8597.3|8606.6|8591.6|29
1690939200000|2023-08-02 01:20:00|8610.8|8595.8|8605.1|8590.1|8611.8|8596.8|8603.6|8588.6|78
1690939500000|2023-08-02 01:25:00|8604.9|8589.9|8604.1|8589.1|8605.9|8590.9|8602.6|8587.6|11
1690939800000|2023-08-02 01:30:00|8603.9|8588.9|8603.4|8588.4|8607.4|8592.4|8597.2|8582.2|70
1690940100000|2023-08-02 01:35:00|8602.9|8587.9|8600.9|8585.9|8605.6|8590.6|8600.2|8585.2|60
1690940400000|2023-08-02 01:40:00|8601.3|8586.3|8602.4|8587.4|8604.9|8589.9|8597.2|8582.2|27
1690940700000|2023-08-02 01:45:00|8600.9|8585.9|8603.4|8588.4|8603.4|8588.4|8600.2|8585.2|6
1690941000000|2023-08-02 01:50:00|8603.7|8588.7|8600.6|8585.6|8607.1|8592.1|8600.1|8585.1|56
1690941300000|2023-08-02 01:55:00|8600.1|8585.1|8599.4|8584.4|8601.1|8586.1|8597.2|8582.2|30
1690941600000|2023-08-02 02:00:00|8599.6|8584.6|8604.1|8589.1|8606.1|8591.1|8599.6|8584.6|14
1690941900000|2023-08-02 02:05:00|8602.6|8587.6|8598.7|8583.7|8602.6|8587.6|8597.7|8582.7|19
1690942200000|2023-08-02 02:10:00|8600.6|8585.6|8605.6|8590.6|8605.6|8590.6|8598.6|8583.6|8
1690942500000|2023-08-02 02:15:00|8604.6|8589.6|8608.1|8593.1|8608.1|8593.1|8602.6|8587.6|7
1690942800000|2023-08-02 02:20:00|8609.1|8594.1|8605.2|8590.2|8611.6|8596.6|8605.2|8590.2|9
1690943100000|2023-08-02 02:25:00|8604.5|8589.5|8600.6|8585.6|8604.7|8589.7|8595.6|8580.6|30
1690943400000|2023-08-02 02:30:00|8600.7|8585.7|8599.1|8584.1|8603.1|8588.1|8597.2|8582.2|15
1690943700000|2023-08-02 02:35:00|8599.6|8584.6|8605.1|8590.1|8605.1|8590.1|8599.6|8584.6|2
1690944000000|2023-08-02 02:40:00|8604.6|8589.6|8604.7|8589.7|8607.1|8592.1|8601.1|8586.1|7
1690944300000|2023-08-02 02:45:00|8604.6|8589.6|8601.2|8586.2|8605.1|8590.1|8597.1|8582.1|56
1690944600000|2023-08-02 02:50:00|8601.9|8586.9|8597.7|8582.7|8602.5|8587.5|8596.2|8581.2|84
1690944900000|2023-08-02 02:55:00|8598.1|8583.1|8603.2|8588.2|8608.2|8593.2|8598.1|8583.1|9
1690945200000|2023-08-02 03:00:00|8604.2|8589.2|8600.7|8585.7|8606.2|8591.2|8599.7|8584.7|6
1690945500000|2023-08-02 03:05:00|8601.1|8586.1|8600.2|8585.2|8604.7|8589.7|8597.3|8582.3|8
1690945800000|2023-08-02 03:10:00|8597.8|8582.8|8590.7|8575.7|8597.8|8582.8|8586.2|8571.2|85
1690946100000|2023-08-02 03:15:00|8587.2|8572.2|8599.2|8584.2|8599.2|8584.2|8587.2|8572.2|18
1690946400000|2023-08-02 03:20:00|8599.6|8584.6|8595.6|8580.6|8600.7|8585.7|8588.2|8573.2|33
1690946700000|2023-08-02 03:25:00|8595.7|8580.7|8578.2|8563.2|8597.2|8582.2|8577.2|8562.2|56
1690947000000|2023-08-02 03:30:00|8577.7|8562.7|8579.7|8564.7|8579.7|8564.7|8577.7|8562.7|1
1690947300000|2023-08-02 03:35:00|8579.3|8564.3|8578.8|8563.8|8583.2|8568.2|8578.8|8563.8|2
1690947600000|2023-08-02 03:40:00|8582.2|8567.2|8581.8|8566.8|8583.7|8568.7|8580.3|8565.3|3
1690947900000|2023-08-02 03:45:00|8582.2|8567.2|8583.2|8568.2|8583.2|8568.2|8582.2|8567.2|0
1690948500000|2023-08-02 03:55:00|8584.2|8569.2|8583|8568|8586.2|8571.2|8583|8568|6
1690948800000|2023-08-02 04:00:00|8583.3|8568.3|8582.3|8567.3|8583.5|8568.5|8580.8|8565.8|4
1690949100000|2023-08-02 04:05:00|8583.2|8568.2|8586.8|8571.8|8586.8|8571.8|8583.2|8568.2|1
1690949400000|2023-08-02 04:10:00|8587.3|8572.3|8589.3|8574.3|8589.8|8574.8|8587.2|8572.2|1
1690949700000|2023-08-02 04:15:00|8589.7|8574.7|8590.8|8575.8|8590.8|8575.8|8589.3|8574.3|1
1690950000000|2023-08-02 04:20:00|8591|8576|8591.3|8576.3|8591.3|8576.3|8591|8576|1
1690950300000|2023-08-02 04:25:00|8591.7|8576.7|8592.8|8577.8|8593.3|8578.3|8591.7|8576.7|1
1690950600000|2023-08-02 04:30:00|8592.3|8577.3|8590.3|8575.3|8592.3|8577.3|8588.3|8573.3|6
1690950900000|2023-08-02 04:35:00|8589.8|8574.8|8590.7|8575.7|8590.7|8575.7|8589.8|8574.8|25
1690951200000|2023-08-02 04:40:00|8590.2|8575.2|8590.2|8575.2|8590.7|8575.7|8590.2|8575.2|0
1690951500000|2023-08-02 04:45:00|8587.8|8572.8|8588.3|8573.3|8588.7|8573.7|8587.7|8572.7|1
1690951800000|2023-08-02 04:50:00|8588|8573|8589.2|8574.2|8589.2|8574.2|8587.7|8572.7|1
1690952100000|2023-08-02 04:55:00|8588.8|8573.8|8591.2|8576.2|8591.2|8576.2|8588.8|8573.8|0
1690952400000|2023-08-02 05:00:00|8591.7|8576.7|8591.7|8576.7|8593.3|8578.3|8591.2|8576.2|10
1690952700000|2023-08-02 05:05:00|8592.1|8577.1|8592.2|8577.2|8592.7|8577.7|8591.2|8576.2|3
1690953000000|2023-08-02 05:10:00|8592.7|8577.7|8593.7|8578.7|8593.7|8578.7|8591.7|8576.7|0
1690953300000|2023-08-02 05:15:00|8595.2|8580.2|8597.7|8582.7|8597.7|8582.7|8592.7|8577.7|16
1690953600000|2023-08-02 05:20:00|8597.2|8582.2|8595.7|8580.7|8597.2|8582.2|8593.3|8578.3|2
1690953900000|2023-08-02 05:25:00|8596.2|8581.2|8595.2|8580.2|8597.7|8582.7|8595.2|8580.2|3
1690954200000|2023-08-02 05:30:00|8594.2|8579.2|8590.7|8575.7|8594.2|8579.2|8580.8|8565.8|77
1690954500000|2023-08-02 05:35:00|8591.2|8576.2|8595.7|8580.7|8596.2|8581.2|8591.2|8576.2|4
1690954800000|2023-08-02 05:40:00|8596|8581|8593.7|8578.7|8599.2|8584.2|8593.2|8578.2|4
1690955100000|2023-08-02 05:45:00|8594.1|8579.1|8595|8580|8598.2|8583.2|8593.7|8578.7|1
1690955400000|2023-08-02 05:50:00|8594.7|8579.7|8596.7|8581.7|8597.2|8582.2|8594.7|8579.7|0
1690955700000|2023-08-02 05:55:00|8596.3|8581.3|8593.7|8578.7|8596.3|8581.3|8592.2|8577.2|2
1690956000000|2023-08-02 06:00:00|8593.2|8578.2|8590.8|8575.8|8593.7|8578.7|8589.7|8574.7|0
1690956300000|2023-08-02 06:05:00|8591.3|8576.3|8595.3|8580.3|8595.3|8580.3|8589.8|8574.8|36
1690956600000|2023-08-02 06:10:00|8594.8|8579.8|8603.8|8588.8|8603.8|8588.8|8591.7|8576.7|15
1690956900000|2023-08-02 06:15:00|8601.8|8586.8|8602.3|8587.3|8605.3|8590.3|8597.3|8582.3|22
1690957200000|2023-08-02 06:20:00|8601.8|8586.8|8596.3|8581.3|8601.8|8586.8|8595.8|8580.8|3
1690957500000|2023-08-02 06:25:00|8596.8|8581.8|8595.2|8580.2|8597.8|8582.8|8594.3|8579.3|1
1690957800000|2023-08-02 06:30:00|8595.7|8580.7|8603.7|8588.7|8603.7|8588.7|8595.7|8580.7|27
1690958100000|2023-08-02 06:35:00|8604.2|8589.2|8599.6|8584.6|8604.7|8589.7|8599.6|8584.6|1
1690958400000|2023-08-02 06:40:00|8600|8585|8604.2|8589.2|8604.2|8589.2|8595.2|8580.2|7
1690958700000|2023-08-02 06:45:00|8607.1|8592.1|8602.4|8587.4|8609.7|8594.7|8601.7|8586.7|8
1690959000000|2023-08-02 06:50:00|8599.4|8584.4|8596.4|8581.4|8601.9|8586.9|8596.4|8581.4|12
1690959300000|2023-08-02 06:55:00|8596.9|8581.9|8594.9|8579.9|8597.4|8582.4|8593.9|8578.9|2
1690959600000|2023-08-02 07:00:00|8594.5|8579.5|8606.2|8591.2|8613|8598|8593.9|8578.9|57
1690959900000|2023-08-02 07:05:00|8606.1|8591.1|8602.6|8587.6|8609.1|8594.1|8601.7|8586.7|12
1690960200000|2023-08-02 07:10:00|8602.7|8587.7|8601.5|8586.5|8605.7|8590.7|8599.7|8584.7|11
1690960500000|2023-08-02 07:15:00|8601.6|8586.6|8602.1|8587.1|8609|8594|8601.6|8586.6|17
1690960800000|2023-08-02 07:20:00|8601.4|8586.4|8601.6|8586.6|8606.1|8591.1|8601.1|8586.1|2
1690961100000|2023-08-02 07:25:00|8598.6|8583.6|8604.6|8589.6|8605.1|8590.1|8598.6|8583.6|10
1690961400000|2023-08-02 07:30:00|8604.2|8589.2|8607.5|8592.5|8607.5|8592.5|8601.6|8586.6|30
1690961700000|2023-08-02 07:35:00|8608|8593|8604.6|8589.6|8608|8593|8602.6|8587.6|13
1690962000000|2023-08-02 07:40:00|8604.7|8589.7|8604.1|8589.1|8606.5|8591.5|8602.6|8587.6|15
1690962300000|2023-08-02 07:45:00|8604.6|8589.6|8607.1|8592.1|8615|8600|8604.1|8589.1|71
1690962600000|2023-08-02 07:50:00|8608.1|8593.1|8589.2|8574.2|8608.1|8593.1|8588.2|8573.2|102
1690962900000|2023-08-02 07:55:00|8589.6|8574.6|8591.7|8576.7|8594.6|8579.6|8581.7|8566.7|62
1690963200000|2023-08-02 08:00:00|8593.2|8578.2|8593.7|8578.7|8594.7|8579.7|8590.7|8575.7|5
1690963500000|2023-08-02 08:05:00|8592.2|8577.2|8585.5|8570.5|8592.7|8577.7|8584.2|8569.2|29
1690963800000|2023-08-02 08:10:00|8585.2|8570.2|8584.2|8569.2|8588.2|8573.2|8582.7|8567.7|24
1690964100000|2023-08-02 08:15:00|8585.7|8570.7|8582.2|8567.2|8585.7|8570.7|8581.7|8566.7|36
1690964400000|2023-08-02 08:20:00|8582.7|8567.7|8586.9|8571.9|8587.6|8572.6|8582.2|8567.2|17
1690964700000|2023-08-02 08:25:00|8586.7|8571.7|8584.9|8569.9|8588.2|8573.2|8583.2|8568.2|24
1690965000000|2023-08-02 08:30:00|8584.5|8569.5|8576.2|8561.2|8584.9|8569.9|8575.7|8560.7|19
1690965300000|2023-08-02 08:35:00|8577|8562|8575.4|8560.4|8582|8567|8575.4|8560.4|17
1690965600000|2023-08-02 08:40:00|8574.9|8559.9|8571.9|8556.9|8574.9|8559.9|8570.4|8555.4|82
1690965900000|2023-08-02 08:45:00|8570.9|8555.9|8569.4|8554.4|8575.4|8560.4|8566.4|8551.4|58
1690966200000|2023-08-02 08:50:00|8570.4|8555.4|8567.6|8552.6|8571.4|8556.4|8567.6|8552.6|18
1690966500000|2023-08-02 08:55:00|8568.6|8553.6|8570.1|8555.1|8572.8|8557.8|8568.6|8553.6|7
1690966800000|2023-08-02 09:00:00|8569.1|8554.1|8570.1|8555.1|8573.1|8558.1|8565.6|8550.6|22
1690967100000|2023-08-02 09:05:00|8570.6|8555.6|8573.6|8558.6|8575.1|8560.1|8567.6|8552.6|11
1690967400000|2023-08-02 09:10:00|8574.7|8559.7|8575.1|8560.1|8579.1|8564.1|8572.8|8557.8|10
1690967700000|2023-08-02 09:15:00|8574.6|8559.6|8570.1|8555.1|8575.1|8560.1|8563.1|8548.1|146
1690968000000|2023-08-02 09:20:00|8572.6|8557.6|8567.6|8552.6|8572.6|8557.6|8566.6|8551.6|23
1690968300000|2023-08-02 09:25:00|8567.3|8552.3|8556|8541|8567.6|8552.6|8554.1|8539.1|27
1690968600000|2023-08-02 09:30:00|8556.1|8541.1|8555.3|8540.3|8559.6|8544.6|8554.8|8539.8|27
1690968900000|2023-08-02 09:35:00|8554.9|8539.9|8554.6|8539.6|8559.1|8544.1|8552.6|8537.6|15
1690969200000|2023-08-02 09:40:00|8555.1|8540.1|8554.6|8539.6|8557.1|8542.1|8552.6|8537.6|31
1690969500000|2023-08-02 09:45:00|8555|8540|8559.1|8544.1|8560.6|8545.6|8555|8540|14
1690969800000|2023-08-02 09:50:00|8558.8|8543.8|8555.6|8540.6|8560.6|8545.6|8552.6|8537.6|23
1690970100000|2023-08-02 09:55:00|8556.2|8541.2|8556.1|8541.1|8562.5|8547.5|8553.1|8538.1|30
1690970400000|2023-08-02 10:00:00|8555.1|8540.1|8557.1|8542.1|8557.1|8542.1|8553.1|8538.1|18
1690970700000|2023-08-02 10:05:00|8556.8|8541.8|8557.8|8542.8|8560.1|8545.1|8553.1|8538.1|4
1690971000000|2023-08-02 10:10:00|8557.6|8542.6|8555.6|8540.6|8558.1|8543.1|8554.1|8539.1|6
1690971300000|2023-08-02 10:15:00|8554.6|8539.6|8554.1|8539.1|8559.6|8544.6|8553.6|8538.6|10
1690971600000|2023-08-02 10:20:00|8553.8|8538.8|8553|8538|8554.1|8539.1|8547.8|8532.8|29
1690971900000|2023-08-02 10:25:00|8553.1|8538.1|8551.3|8536.3|8554.5|8539.5|8550.6|8535.6|16
1690972200000|2023-08-02 10:30:00|8550.8|8535.8|8550.6|8535.6|8551.3|8536.3|8547.3|8532.3|16
1690972500000|2023-08-02 10:35:00|8551.1|8536.1|8553.1|8538.1|8555.6|8540.6|8549.3|8534.3|19
1690972800000|2023-08-02 10:40:00|8551.6|8536.6|8553.1|8538.1|8556.5|8541.5|8549.3|8534.3|12
1690973100000|2023-08-02 10:45:00|8552.6|8537.6|8551.6|8536.6|8555.6|8540.6|8549.8|8534.8|4
1690973400000|2023-08-02 10:50:00|8551.1|8536.1|8551.6|8536.6|8555.6|8540.6|8549.3|8534.3|15
1690973700000|2023-08-02 10:55:00|8551.3|8536.3|8549.6|8534.6|8552.1|8537.1|8547.3|8532.3|7
1690974000000|2023-08-02 11:00:00|8550|8535|8548.3|8533.3|8553.6|8538.6|8548.1|8533.1|15
1690974300000|2023-08-02 11:05:00|8548.6|8533.6|8546.1|8531.1|8549.1|8534.1|8546.1|8531.1|3
1690974600000|2023-08-02 11:10:00|8549.4|8534.4|8546.5|8531.5|8549.4|8534.4|8546.5|8531.5|4
1690974900000|2023-08-02 11:15:00|8546.9|8531.9|8548.9|8533.9|8548.9|8533.9|8542.9|8527.9|32
1690975200000|2023-08-02 11:20:00|8547|8532|8546.9|8531.9|8548.4|8533.4|8544.4|8529.4|17
1690975500000|2023-08-02 11:25:00|8548.2|8533.2|8546.9|8531.9|8548.9|8533.9|8545.8|8530.8|11
1690975800000|2023-08-02 11:30:00|8545.5|8530.5|8541.5|8526.5|8547.4|8532.4|8537.9|8522.9|38
1690976100000|2023-08-02 11:35:00|8541.4|8526.4|8538.9|8523.9|8541.8|8526.8|8538.9|8523.9|26
1690976400000|2023-08-02 11:40:00|8538.8|8523.8|8548.8|8533.8|8548.8|8533.8|8537.9|8522.9|46
1690976700000|2023-08-02 11:45:00|8547.8|8532.8|8540.3|8525.3|8547.8|8532.8|8538.4|8523.4|29
1690977000000|2023-08-02 11:50:00|8539.8|8524.8|8541.4|8526.4|8542.3|8527.3|8538.3|8523.3|41
1690977300000|2023-08-02 11:55:00|8541|8526|8539.8|8524.8|8541|8526|8537.8|8522.8|18
1690977600000|2023-08-02 12:00:00|8539.9|8524.9|8543.8|8528.8|8545.8|8530.8|8538.3|8523.3|72
1690977900000|2023-08-02 12:05:00|8545.2|8530.2|8539.3|8524.3|8546.3|8531.3|8537.3|8522.3|62
1690978200000|2023-08-02 12:10:00|8541.3|8526.3|8534.6|8519.6|8541.6|8526.6|8527.1|8512.1|62
1690978500000|2023-08-02 12:15:00|8534.8|8519.8|8531.8|8516.8|8534.8|8519.8|8527.3|8512.3|116
1690978800000|2023-08-02 12:20:00|8530.7|8515.7|8531.8|8516.8|8535|8520|8525.1|8510.1|93
1690979100000|2023-08-02 12:25:00|8531.3|8516.3|8529.8|8514.8|8531.3|8516.3|8525.8|8510.8|49
1690979400000|2023-08-02 12:30:00|8529.9|8514.9|8529.3|8514.3|8536.1|8521.1|8525.9|8510.9|104
1690979700000|2023-08-02 12:35:00|8529.6|8514.6|8530.8|8515.8|8534.9|8519.9|8529.3|8514.3|60
1690980000000|2023-08-02 12:40:00|8528.8|8513.8|8534.6|8519.6|8534.6|8519.6|8527.3|8512.3|101
1690980300000|2023-08-02 12:45:00|8534.3|8519.3|8550.8|8535.8|8550.8|8535.8|8533|8518|82
1690980600000|2023-08-02 12:50:00|8549.8|8534.8|8550.3|8535.3|8554.6|8539.6|8548.3|8533.3|39
1690980900000|2023-08-02 12:55:00|8549.9|8534.9|8558.9|8543.9|8567.9|8552.9|8549.9|8534.9|96
1690981200000|2023-08-02 13:00:00|8559.2|8544.2|8558.8|8543.8|8562.5|8547.5|8553.1|8538.1|60
1690981500000|2023-08-02 13:05:00|8558.3|8543.3|8563.8|8548.8|8566.8|8551.8|8553.8|8538.8|97
1690981800000|2023-08-02 13:10:00|8564.1|8549.1|8576.9|8561.9|8576.9|8561.9|8563.8|8548.8|66
1690982100000|2023-08-02 13:15:00|8577.4|8562.4|8573.8|8558.8|8579.4|8564.4|8570.9|8555.9|39
1690982400000|2023-08-02 13:20:00|8573.4|8558.4|8588|8573|8590.7|8575.7|8570.9|8555.9|206
1690982700000|2023-08-02 13:25:00|8588.3|8573.3|8588.6|8573.6|8596.3|8581.3|8587.7|8572.7|73
1690983000000|2023-08-02 13:30:00|8588.2|8573.2|8593|8578|8596.6|8581.6|8587.6|8572.6|183
1690983300000|2023-08-02 13:35:00|8593.1|8578.1|8589.1|8574.1|8594.1|8579.1|8574.6|8559.6|194
1690983600000|2023-08-02 13:40:00|8588.6|8573.6|8587.5|8572.5|8590.6|8575.6|8577.6|8562.6|139
1690983900000|2023-08-02 13:45:00|8588|8573|8593.8|8578.8|8593.8|8578.8|8579|8564|162
1690984200000|2023-08-02 13:50:00|8594.3|8579.3|8589.5|8574.5|8603.8|8588.8|8589.5|8574.5|128
1690984500000|2023-08-02 13:55:00|8589|8574|8565.4|8550.4|8589|8574|8564.9|8549.9|132
1690984800000|2023-08-02 14:00:00|8566.1|8551.1|8561.9|8546.9|8570.7|8555.7|8557.4|8542.4|148
1690985100000|2023-08-02 14:05:00|8562.4|8547.4|8552.5|8537.5|8565.2|8550.2|8552.4|8537.4|67
1690985400000|2023-08-02 14:10:00|8552.4|8537.4|8545.4|8530.4|8553.7|8538.7|8545.4|8530.4|157
1690985700000|2023-08-02 14:15:00|8545.5|8530.5|8539.9|8524.9|8546.4|8531.4|8538.9|8523.9|140
1690986000000|2023-08-02 14:20:00|8541.9|8526.9|8533.4|8518.4|8542.7|8527.7|8527.4|8512.4|139
1690986300000|2023-08-02 14:25:00|8533.7|8518.7|8528.4|8513.4|8533.9|8518.9|8523|8508|163
1690986600000|2023-08-02 14:30:00|8528.8|8513.8|8542.4|8527.4|8550.5|8535.5|8528.8|8513.8|184
1690986900000|2023-08-02 14:35:00|8542|8527|8520.4|8505.4|8542|8527|8518.9|8503.9|270
1690987200000|2023-08-02 14:40:00|8515|8500|8516.1|8501.1|8526.5|8511.5|8507.6|8492.6|275
1690987500000|2023-08-02 14:45:00|8516.6|8501.6|8492.7|8477.7|8516.6|8501.6|8492.2|8477.2|473
1690987800000|2023-08-02 14:50:00|8491.2|8476.2|8477|8462|8492.5|8477.5|8475.7|8460.7|396
1690988100000|2023-08-02 14:55:00|8477.4|8462.4|8473.2|8458.2|8482.9|8467.9|8465.2|8450.2|225
1690988400000|2023-08-02 15:00:00|8473.5|8458.5|8494.2|8479.2|8496.6|8481.6|8472.8|8457.8|140
1690988700000|2023-08-02 15:05:00|8494.9|8479.9|8474.2|8459.2|8494.9|8479.9|8465.1|8450.1|297
1690989000000|2023-08-02 15:10:00|8474.5|8459.5|8466.6|8451.6|8475.2|8460.2|8456.2|8441.2|228
1690989300000|2023-08-02 15:15:00|8466.1|8451.1|8464.7|8449.7|8466.4|8451.4|8457.8|8442.8|73
1690989600000|2023-08-02 15:20:00|8464.3|8449.3|8474.8|8459.8|8482.5|8467.5|8463.7|8448.7|68
1690989900000|2023-08-02 15:25:00|8475.2|8460.2|8466.2|8451.2|8483.5|8468.5|8466.2|8451.2|219
1690990200000|2023-08-02 15:30:00|8466.5|8451.5|8445.9|8430.9|8471.7|8456.7|8439.4|8424.4|271
1690990500000|2023-08-02 15:35:00|8444.9|8429.9|8445.9|8430.9|8446.9|8431.9|8434.9|8419.9|145
1690990800000|2023-08-02 15:40:00|8446.4|8431.4|8447.2|8432.2|8447.2|8432.2|8433.8|8418.8|216
1690991100000|2023-08-02 15:45:00|8447.9|8432.9|8447.9|8432.9|8450.2|8435.2|8443.2|8428.2|227
1690991400000|2023-08-02 15:50:00|8446.4|8431.4|8442.9|8427.9|8446.4|8431.4|8432.4|8417.4|132
1690991700000|2023-08-02 15:55:00|8443.4|8428.4|8429.4|8414.4|8444.4|8429.4|8427.4|8412.4|255
1690992000000|2023-08-02 16:00:00|8429.9|8414.9|8443.7|8428.7|8445.7|8430.7|8429.9|8414.9|137
1690992300000|2023-08-02 16:05:00|8442.7|8427.7|8432.2|8417.2|8446.4|8431.4|8431.5|8416.5|132
1690992600000|2023-08-02 16:10:00|8431.7|8416.7|8418.9|8403.9|8431.9|8416.9|8418.9|8403.9|93
1690992900000|2023-08-02 16:15:00|8419.1|8404.1|8416.4|8401.4|8424.8|8409.8|8415.4|8400.4|124
1690993200000|2023-08-02 16:20:00|8416.6|8401.6|8418.9|8403.9|8420.3|8405.3|8416.4|8401.4|105
1690993500000|2023-08-02 16:25:00|8418.4|8403.4|8422.1|8407.1|8422.4|8407.4|8417.4|8402.4|113
1690993800000|2023-08-02 16:30:00|8422.2|8407.2|8424.2|8409.2|8424.2|8409.2|8417.7|8402.7|87
1690994100000|2023-08-02 16:35:00|8422.8|8407.8|8437.7|8422.7|8439.6|8424.6|8422.8|8407.8|152
1690994400000|2023-08-02 16:40:00|8438.2|8423.2|8434.7|8419.7|8438.2|8423.2|8428.7|8413.7|53
1690994700000|2023-08-02 16:45:00|8435.1|8420.1|8432.7|8417.7|8438.6|8423.6|8429.2|8414.2|83
1690995000000|2023-08-02 16:50:00|8432.3|8417.3|8433.9|8418.9|8435.9|8420.9|8432.3|8417.3|86
1690995300000|2023-08-02 16:55:00|8435.9|8420.9|8442.8|8427.8|8445.4|8430.4|8435.9|8420.9|93
1690995600000|2023-08-02 17:00:00|8443.2|8428.2|8453.8|8438.8|8460.7|8445.7|8442.7|8427.7|54
1690995900000|2023-08-02 17:05:00|8453.7|8438.7|8449.9|8434.9|8455.4|8440.4|8447.4|8432.4|124
1690996200000|2023-08-02 17:10:00|8449.5|8434.5|8438.7|8423.7|8453.8|8438.8|8438.7|8423.7|478
1690996500000|2023-08-02 17:15:00|8439|8424|8444.2|8429.2|8447.2|8432.2|8438.2|8423.2|139
1690996800000|2023-08-02 17:20:00|8443.8|8428.8|8444.6|8429.6|8447.3|8432.3|8443.1|8428.1|40
1690997100000|2023-08-02 17:25:00|8444.4|8429.4|8450.9|8435.9|8451.3|8436.3|8443.9|8428.9|28
1690997400000|2023-08-02 17:30:00|8451.7|8436.7|8451.9|8436.9|8458.4|8443.4|8448.9|8433.9|83
1690997700000|2023-08-02 17:35:00|8452.4|8437.4|8453.8|8438.8|8456.4|8441.4|8448.4|8433.4|74
1690998000000|2023-08-02 17:40:00|8453.1|8438.1|8450.7|8435.7|8453.4|8438.4|8450.1|8435.1|52
1690998300000|2023-08-02 17:45:00|8450.2|8435.2|8456.8|8441.8|8456.9|8441.9|8449.1|8434.1|87
1690998600000|2023-08-02 17:50:00|8456.5|8441.5|8459.4|8444.4|8461.7|8446.7|8456.5|8441.5|75
1690998900000|2023-08-02 17:55:00|8459.8|8444.8|8451.8|8436.8|8460.9|8445.9|8447.7|8432.7|166
1690999200000|2023-08-02 18:00:00|8452.5|8437.5|8481.3|8466.3|8485.2|8470.2|8452.5|8437.5|283
1690999500000|2023-08-02 18:05:00|8481.2|8466.2|8471.7|8456.7|8483.7|8468.7|8470.7|8455.7|166
1690999800000|2023-08-02 18:10:00|8471.2|8456.2|8470.2|8455.2|8479.2|8464.2|8465.3|8450.3|764
1691000100000|2023-08-02 18:15:00|8468.7|8453.7|8467.9|8452.9|8475.4|8460.4|8463.3|8448.3|612
1691024400000|2023-08-03 01:00:00|8466.9|8451.9|8465.1|8450.1|8466.9|8451.9|8450.6|8435.6|82
1691024700000|2023-08-03 01:05:00|8465.2|8450.2|8483.4|8468.4|8489.4|8474.4|8465.2|8450.2|80
1691025000000|2023-08-03 01:10:00|||||||||1
1691025300000|2023-08-03 01:15:00|8482.9|8467.9|8492.4|8477.4|8494|8479|8482.8|8467.8|54
1691025600000|2023-08-03 01:20:00|8492.3|8477.3|8492.1|8477.1|8493.6|8478.6|8492.1|8477.1|0
1691025900000|2023-08-03 01:25:00|8493.4|8478.4|8495.1|8480.1|8495.1|8480.1|8492.1|8477.1|6
1691026200000|2023-08-03 01:30:00|8497.3|8482.3|8498.4|8483.4|8498.6|8483.6|8496.8|8481.8|15
1691026500000|2023-08-03 01:35:00|8497.9|8482.9|8493.3|8478.3|8497.9|8482.9|8493.3|8478.3|5
1691026800000|2023-08-03 01:40:00|8493.2|8478.2|8488.3|8473.3|8493.2|8478.2|8484.7|8469.7|17
1691027100000|2023-08-03 01:45:00|8488.8|8473.8|8495.8|8480.8|8495.8|8480.8|8488.8|8473.8|3
1691027400000|2023-08-03 01:50:00|8498.3|8483.3|8501.5|8486.5|8502.5|8487.5|8494.1|8479.1|25
1691027700000|2023-08-03 01:55:00|8501.3|8486.3|8498.3|8483.3|8501.3|8486.3|8495.9|8480.9|6
1691028000000|2023-08-03 02:00:00|8497.9|8482.9|8493.3|8478.3|8497.9|8482.9|8492.8|8477.8|2
1691028300000|2023-08-03 02:05:00|8493.4|8478.4|8480.9|8465.9|8493.4|8478.4|8461.9|8446.9|42
1691028600000|2023-08-03 02:10:00|8481.7|8466.7|8484.3|8469.3|8484.3|8469.3|8481.7|8466.7|6
1691028900000|2023-08-03 02:15:00|8483.9|8468.9|8484.2|8469.2|8487.1|8472.1|8483.3|8468.3|4
1691029200000|2023-08-03 02:20:00|8483.8|8468.8|8486.4|8471.4|8486.4|8471.4|8483.8|8468.8|1
1691029500000|2023-08-03 02:25:00|8487.9|8472.9|8487.7|8472.7|8488.2|8473.2|8487.7|8472.7|1
1691029800000|2023-08-03 02:30:00|8488.2|8473.2|8486.7|8471.7|8488.2|8473.2|8483.7|8468.7|0
1691030100000|2023-08-03 02:35:00|8487.2|8472.2|8483.4|8468.4|8487.7|8472.7|8483.3|8468.3|0
1691030400000|2023-08-03 02:40:00|8483.3|8468.3|8485.2|8470.2|8490.2|8475.2|8481.3|8466.3|15
1691030700000|2023-08-03 02:45:00|8485.8|8470.8|8487.3|8472.3|8493.5|8478.5|8485.8|8470.8|48
1691031000000|2023-08-03 02:50:00|8486.8|8471.8|8491.2|8476.2|8493.7|8478.7|8483.6|8468.6|20
1691031300000|2023-08-03 02:55:00|8490.7|8475.7|8486.7|8471.7|8494.5|8479.5|8486.7|8471.7|4
1691031600000|2023-08-03 03:00:00|8483.7|8468.7|8483.2|8468.2|8484.7|8469.7|8481.2|8466.2|11
1691031900000|2023-08-03 03:05:00|8483.7|8468.7|8481.8|8466.8|8485.2|8470.2|8479.8|8464.8|14
1691032200000|2023-08-03 03:10:00|8480.7|8465.7|8483.3|8468.3|8483.8|8468.8|8480.3|8465.3|2
1691032500000|2023-08-03 03:15:00|8483.7|8468.7|8483.8|8468.8|8483.8|8468.8|8483.7|8468.7|0
1691032800000|2023-08-03 03:20:00|8483.4|8468.4|8481.8|8466.8|8483.4|8468.4|8481.8|8466.8|0
1691033100000|2023-08-03 03:25:00|8480.3|8465.3|8478.3|8463.3|8480.3|8465.3|8478.3|8463.3|8
1691033400000|2023-08-03 03:30:00|8478.4|8463.4|8479.8|8464.8|8479.8|8464.8|8478.3|8463.3|1
1691033700000|2023-08-03 03:35:00|8479.3|8464.3|8480.3|8465.3|8482.3|8467.3|8479.3|8464.3|2
1691034000000|2023-08-03 03:40:00|8479.4|8464.4|8479.8|8464.8|8479.8|8464.8|8479.4|8464.4|0
1691034300000|2023-08-03 03:45:00|8479.4|8464.4|8479.8|8464.8|8479.8|8464.8|8478.6|8463.6|7
1691034600000|2023-08-03 03:50:00|8479.4|8464.4|8480.3|8465.3|8480.3|8465.3|8479.4|8464.4|0
1691034900000|2023-08-03 03:55:00|8481.3|8466.3|8483.3|8468.3|8483.3|8468.3|8480.3|8465.3|0
1691035200000|2023-08-03 04:00:00|8482.6|8467.6|8476.8|8461.8|8482.6|8467.6|8476.8|8461.8|3
1691035500000|2023-08-03 04:05:00|8476.3|8461.3|8477.3|8462.3|8477.3|8462.3|8475.8|8460.8|0
1691035800000|2023-08-03 04:10:00|8476.8|8461.8|8476.3|8461.3|8477.3|8462.3|8476.3|8461.3|0
1691036100000|2023-08-03 04:15:00|8476.8|8461.8|8476.8|8461.8|8476.8|8461.8|8476.3|8461.3|0
1691036400000|2023-08-03 04:20:00|8476.4|8461.4|8476.3|8461.3|8476.8|8461.8|8476.3|8461.3|1
1691036700000|2023-08-03 04:25:00|8475.3|8460.3|8476.3|8461.3|8476.3|8461.3|8475.3|8460.3|1
1691037000000|2023-08-03 04:30:00|8473.3|8458.3|8467.7|8452.7|8473.3|8458.3|8467|8452|4
1691037300000|2023-08-03 04:35:00|8467.2|8452.2|8467|8452|8467.2|8452.2|8467|8452|0
1691037600000|2023-08-03 04:40:00|8467.2|8452.2|8469.5|8454.5|8469.7|8454.7|8467.2|8452.2|1
1691037900000|2023-08-03 04:45:00|8469.3|8454.3|8470.8|8455.8|8471.2|8456.2|8468.7|8453.7|0
1691038200000|2023-08-03 04:50:00|8470.7|8455.7|8467.7|8452.7|8471.2|8456.2|8467.7|8452.7|1
1691038800000|2023-08-03 05:00:00|8468.8|8453.8|8468.7|8453.7|8470.9|8455.9|8468.7|8453.7|1
1691039100000|2023-08-03 05:05:00|8469.4|8454.4|8470.2|8455.2|8473.7|8458.7|8468.7|8453.7|7
1691039400000|2023-08-03 05:10:00|8469.4|8454.4|8470.2|8455.2|8470.2|8455.2|8468.7|8453.7|6
1691039700000|2023-08-03 05:15:00|||||||||12
1691040000000|2023-08-03 05:20:00|8471.3|8456.3|8485.2|8470.2|8485.2|8470.2|8471.3|8456.3|9
1691040300000|2023-08-03 05:25:00|8484.4|8469.4|8481.7|8466.7|8484.4|8469.4|8481.7|8466.7|0
1691040600000|2023-08-03 05:30:00|8482|8467|8495|8480|8495.3|8480.3|8482|8467|54
1691040900000|2023-08-03 05:35:00|8495.4|8480.4|8501.2|8486.2|8507|8492|8495.4|8480.4|44
1691041200000|2023-08-03 05:40:00|8500.2|8485.2|8497.1|8482.1|8500.2|8485.2|8492|8477|1
1691041500000|2023-08-03 05:45:00|8496|8481|8490.9|8475.9|8496.6|8481.6|8489.6|8474.6|2
1691041800000|2023-08-03 05:50:00|8491.2|8476.2|8497.8|8482.8|8497.8|8482.8|8491.2|8476.2|11
1691042100000|2023-08-03 05:55:00|8496.8|8481.8|8495.3|8480.3|8496.9|8481.9|8491.3|8476.3|41
1691042400000|2023-08-03 06:00:00|8495.4|8480.4|8503.8|8488.8|8506.9|8491.9|8493.9|8478.9|95
1691042700000|2023-08-03 06:05:00|8504.1|8489.1|8499.6|8484.6|8504.8|8489.8|8499.1|8484.1|0
1691043000000|2023-08-03 06:10:00|8499.1|8484.1|8500.1|8485.1|8501.6|8486.6|8494.6|8479.6|11
1691043300000|2023-08-03 06:15:00|8498.7|8483.7|8490|8475|8501.6|8486.6|8488|8473|40
1691043600000|2023-08-03 06:20:00|8489.6|8474.6|8490.6|8475.6|8492|8477|8487.5|8472.5|8
1691043900000|2023-08-03 06:25:00|8490.1|8475.1|8483.1|8468.1|8491.1|8476.1|8483.1|8468.1|9
1691044200000|2023-08-03 06:30:00|8480.9|8465.9|8483.6|8468.6|8483.7|8468.7|8478.8|8463.8|12
1691044500000|2023-08-03 06:35:00|8484.1|8469.1|8486.1|8471.1|8491.6|8476.6|8483.6|8468.6|8
1691044800000|2023-08-03 06:40:00|8487.1|8472.1|8476.6|8461.6|8491.6|8476.6|8472.1|8457.1|77
1691045100000|2023-08-03 06:45:00|8475.1|8460.1|8466.4|8451.4|8476.6|8461.6|8457.4|8442.4|86
1691045400000|2023-08-03 06:50:00|8466.8|8451.8|8461.9|8446.9|8470.3|8455.3|8461.3|8446.3|33
1691045700000|2023-08-03 06:55:00|8464.8|8449.8|8456.5|8441.5|8468.9|8453.9|8456|8441|32
1691046000000|2023-08-03 07:00:00|8458.4|8443.4|8441.9|8426.9|8458.9|8443.9|8438.9|8423.9|39
1691046300000|2023-08-03 07:05:00|8442.4|8427.4|8442.4|8427.4|8447.4|8432.4|8440.4|8425.4|11
1691046600000|2023-08-03 07:10:00|8441.7|8426.7|8439.9|8424.9|8442.4|8427.4|8438.4|8423.4|13
1691046900000|2023-08-03 07:15:00|8439.5|8424.5|8432.9|8417.9|8439.9|8424.9|8432.9|8417.9|7
1691047200000|2023-08-03 07:20:00|8435|8420|8433.9|8418.9|8435.4|8420.4|8433.9|8418.9|5
1691047500000|2023-08-03 07:25:00|8434|8419|8439.8|8424.8|8439.8|8424.8|8434|8419|29
1691047800000|2023-08-03 07:30:00|8439.4|8424.4|8442.8|8427.8|8443.7|8428.7|8436.3|8421.3|3
1691048100000|2023-08-03 07:35:00|8443.7|8428.7|8439.2|8424.2|8450.7|8435.7|8437.2|8422.2|21
1691048400000|2023-08-03 07:40:00|8438.7|8423.7|8442.2|8427.2|8444.7|8429.7|8438.7|8423.7|3
1691048700000|2023-08-03 07:45:00|8441.2|8426.2|8437.2|8422.2|8444.2|8429.2|8437.2|8422.2|4
1691049000000|2023-08-03 07:50:00|8437.3|8422.3|8438.3|8423.3|8438.3|8423.3|8432.3|8417.3|10
1691049300000|2023-08-03 07:55:00|8439.3|8424.3|8434.8|8419.8|8439.3|8424.3|8434.3|8419.3|2
1691049600000|2023-08-03 08:00:00|8434.7|8419.7|8431.3|8416.3|8435.3|8420.3|8431|8416|42
1691049900000|2023-08-03 08:05:00|8430.8|8415.8|8435.8|8420.8|8435.8|8420.8|8429.3|8414.3|6
1691050200000|2023-08-03 08:10:00|8434.8|8419.8|8434.7|8419.7|8440.8|8425.8|8433.8|8418.8|30
1691050500000|2023-08-03 08:15:00|8434.8|8419.8|8436.8|8421.8|8437.3|8422.3|8432.3|8417.3|11
1691050800000|2023-08-03 08:20:00|8436.3|8421.3|8443.8|8428.8|8447|8432|8435.3|8420.3|14
1691051100000|2023-08-03 08:25:00|8443.5|8428.5|8445.5|8430.5|8445.8|8430.8|8442.3|8427.3|10
1691051400000|2023-08-03 08:30:00|8445.8|8430.8|8443.3|8428.3|8449.3|8434.3|8443.3|8428.3|15
1691051700000|2023-08-03 08:35:00|8442.9|8427.9|8441.2|8426.2|8443.7|8428.7|8437.8|8422.8|13
1691052000000|2023-08-03 08:40:00|8440.8|8425.8|8434.5|8419.5|8440.8|8425.8|8434.5|8419.5|4
1691052300000|2023-08-03 08:45:00|8434.2|8419.2|8433.7|8418.7|8435.5|8420.5|8433.3|8418.3|3
1691052600000|2023-08-03 08:50:00|8434|8419|8435.8|8420.8|8436.8|8421.8|8433.2|8418.2|13
1691052900000|2023-08-03 08:55:00|8435.1|8420.1|8438.3|8423.3|8438.3|8423.3|8434.8|8419.8|4
1691053200000|2023-08-03 09:00:00|8437.8|8422.8|8441.8|8426.8|8441.8|8426.8|8437.1|8422.1|10
1691053500000|2023-08-03 09:05:00|8441.1|8426.1|8438.3|8423.3|8446|8431|8438.3|8423.3|10
1691053800000|2023-08-03 09:10:00|8438|8423|8433.8|8418.8|8439.3|8424.3|8433.3|8418.3|0
1691054100000|2023-08-03 09:15:00|8433.3|8418.3|8433.8|8418.8|8434.3|8419.3|8433.3|8418.3|1
1691054400000|2023-08-03 09:20:00|8433.3|8418.3|8432.8|8417.8|8434.3|8419.3|8432.8|8417.8|1
1691054700000|2023-08-03 09:25:00|8432.3|8417.3|8432.7|8417.7|8434.8|8419.8|8432.3|8417.3|22
1691055000000|2023-08-03 09:30:00|8433|8418|8438.7|8423.7|8439.3|8424.3|8432.7|8417.7|11
1691055300000|2023-08-03 09:35:00|8438.8|8423.8|8441.5|8426.5|8442|8427|8438.3|8423.3|2
1691055600000|2023-08-03 09:40:00|8442|8427|8445.3|8430.3|8451.2|8436.2|8442|8427|16
1691055900000|2023-08-03 09:45:00|8444.3|8429.3|8444.8|8429.8|8444.8|8429.8|8443.2|8428.2|0
1691056200000|2023-08-03 09:50:00|8444.5|8429.5|8452.8|8437.8|8454.3|8439.3|8444.3|8429.3|8
1691056500000|2023-08-03 09:55:00|8454.3|8439.3|8457.2|8442.2|8460.5|8445.5|8452.8|8437.8|54
1691056800000|2023-08-03 10:00:00|8457.7|8442.7|8456.2|8441.2|8458|8443|8452|8437|7
1691057100000|2023-08-03 10:05:00|8456.6|8441.6|8458.1|8443.1|8459.6|8444.6|8456.2|8441.2|1
1691057400000|2023-08-03 10:10:00|8456.7|8441.7|8451.7|8436.7|8457.9|8442.9|8451.7|8436.7|1
1691057700000|2023-08-03 10:15:00|8452.2|8437.2|8452.1|8437.1|8452.2|8437.2|8449.9|8434.9|0
1691058000000|2023-08-03 10:20:00|8451.9|8436.9|8449.4|8434.4|8452.1|8437.1|8447.1|8432.1|4
1691058300000|2023-08-03 10:25:00|8449.6|8434.6|8452.4|8437.4|8454.9|8439.9|8449.1|8434.1|2
1691058600000|2023-08-03 10:30:00|8452.1|8437.1|8448.9|8433.9|8453.3|8438.3|8448.6|8433.6|1
1691058900000|2023-08-03 10:35:00|8449.1|8434.1|8449.9|8434.9|8452.4|8437.4|8447.6|8432.6|2
1691059200000|2023-08-03 10:40:00|8450.4|8435.4|8451.8|8436.8|8451.8|8436.8|8450.4|8435.4|0
1691059500000|2023-08-03 10:45:00|8451.1|8436.1|8454.5|8439.5|8455.5|8440.5|8450.8|8435.8|8
1691059800000|2023-08-03 10:50:00|8455|8440|8441.8|8426.8|8455|8440|8441.6|8426.6|23
1691060100000|2023-08-03 10:55:00|8440.6|8425.6|8441.1|8426.1|8442.1|8427.1|8433|8418|24
1691060400000|2023-08-03 11:00:00|8440.6|8425.6|8442.3|8427.3|8448.4|8433.4|8440.6|8425.6|17
1691060700000|2023-08-03 11:05:00|8441.6|8426.6|8443.3|8428.3|8444.3|8429.3|8440.8|8425.8|10
1691061000000|2023-08-03 11:10:00|8443.6|8428.6|8447.7|8432.7|8449.1|8434.1|8443.3|8428.3|15
1691061300000|2023-08-03 11:15:00|8447.6|8432.6|8448.2|8433.2|8453.4|8438.4|8446.1|8431.1|2
1691061600000|2023-08-03 11:20:00|8448.6|8433.6|8444.6|8429.6|8448.7|8433.7|8444.4|8429.4|3
1691061900000|2023-08-03 11:25:00|8444.1|8429.1|8444.2|8429.2|8444.2|8429.2|8441.5|8426.5|2
1691062200000|2023-08-03 11:30:00|8443.1|8428.1|8440.7|8425.7|8443.2|8428.2|8440.7|8425.7|14
1691062500000|2023-08-03 11:35:00|8440.3|8425.3|8432.3|8417.3|8441.4|8426.4|8432.3|8417.3|76
1691062800000|2023-08-03 11:40:00|8432.1|8417.1|8426.1|8411.1|8433.8|8418.8|8421.6|8406.6|50
1691063100000|2023-08-03 11:45:00|8425.6|8410.6|8430.6|8415.6|8432.3|8417.3|8424.8|8409.8|6
1691063400000|2023-08-03 11:50:00|8430.1|8415.1|8428.8|8413.8|8435.4|8420.4|8425.3|8410.3|14
1691063700000|2023-08-03 11:55:00|8429.8|8414.8|8427.6|8412.6|8430.3|8415.3|8423.8|8408.8|7
1691064000000|2023-08-03 12:00:00|8427.3|8412.3|8426.1|8411.1|8428.6|8413.6|8421.3|8406.3|67
1691064300000|2023-08-03 12:05:00|8425.6|8410.6|8422.9|8407.9|8432.6|8417.6|8422.1|8407.1|78
1691064600000|2023-08-03 12:10:00|8423.4|8408.4|8424.5|8409.5|8431.5|8416.5|8421.5|8406.5|43
1691064900000|2023-08-03 12:15:00|8423.5|8408.5|8424.5|8409.5|8424.5|8409.5|8422.5|8407.5|39
1691065200000|2023-08-03 12:20:00|8424.9|8409.9|8422|8407|8425.5|8410.5|8421.4|8406.4|43
1691065500000|2023-08-03 12:25:00|8421|8406|8365.4|8350.4|8421.5|8406.5|8338.7|8323.7|633
1691065800000|2023-08-03 12:30:00|8365.7|8350.7|8371.1|8356.1|8373.2|8358.2|8347.9|8332.9|192
1691066100000|2023-08-03 12:35:00|8371.2|8356.2|8381.6|8366.6|8395.3|8380.3|8370.6|8355.6|419
1691066400000|2023-08-03 12:40:00|8381.1|8366.1|8381.1|8366.1|8398.2|8383.2|8380.6|8365.6|83
1691066700000|2023-08-03 12:45:00|8381|8366|8393.3|8378.3|8393.3|8378.3|8379.6|8364.6|35
1691067000000|2023-08-03 12:50:00|8393.8|8378.8|8394.7|8379.7|8402.7|8387.7|8390.3|8375.3|57
1691067300000|2023-08-03 12:55:00|8395.2|8380.2|8400.1|8385.1|8407.2|8392.2|8394.1|8379.1|99
1691067600000|2023-08-03 13:00:00|8400.2|8385.2|8395.3|8380.3|8404.3|8389.3|8392.3|8377.3|119
1691067900000|2023-08-03 13:05:00|8395.7|8380.7|8396.8|8381.8|8403.2|8388.2|8394.5|8379.5|29
1691068200000|2023-08-03 13:10:00|8399.3|8384.3|8399.6|8384.6|8413.1|8398.1|8394.6|8379.6|223
1691068500000|2023-08-03 13:15:00|8400.1|8385.1|8420.3|8405.3|8420.9|8405.9|8400.1|8385.1|89
1691068800000|2023-08-03 13:20:00|8417.8|8402.8|8407|8392|8433.8|8418.8|8403.3|8388.3|126
1691069100000|2023-08-03 13:25:00|8408.5|8393.5|8369.4|8354.4|8408.7|8393.7|8369.4|8354.4|229
1691069400000|2023-08-03 13:30:00|8372.9|8357.9|8370.7|8355.7|8387|8372|8362.4|8347.4|292
1691069700000|2023-08-03 13:35:00|8370.2|8355.2|8381|8366|8388.2|8373.2|8370.2|8355.2|63
1691070000000|2023-08-03 13:40:00|8381.1|8366.1|8372.1|8357.1|8383|8368|8369.6|8354.6|104
1691070300000|2023-08-03 13:45:00|8371.1|8356.1|8378.7|8363.7|8379.6|8364.6|8365.5|8350.5|229
1691070600000|2023-08-03 13:50:00|8378.2|8363.2|8367.5|8352.5|8386.9|8371.9|8364.5|8349.5|194
1691070900000|2023-08-03 13:55:00|8367.3|8352.3|8361.7|8346.7|8370.2|8355.2|8350.5|8335.5|162
1691071200000|2023-08-03 14:00:00|8366.1|8351.1|8392.6|8377.6|8397.4|8382.4|8359|8344|184
1691071500000|2023-08-03 14:05:00|8392.7|8377.7|8394.9|8379.9|8398.8|8383.8|8384.3|8369.3|111
1691071800000|2023-08-03 14:10:00|8394.2|8379.2|8389.2|8374.2|8402.4|8387.4|8385.7|8370.7|90
1691072100000|2023-08-03 14:15:00|8388.7|8373.7|8380.7|8365.7|8389.7|8374.7|8372.3|8357.3|78
1691072400000|2023-08-03 14:20:00|8380.2|8365.2|8373.7|8358.7|8384.7|8369.7|8372.2|8357.2|52
1691072700000|2023-08-03 14:25:00|8374.2|8359.2|8381.2|8366.2|8382.7|8367.7|8374.2|8359.2|113
1691073000000|2023-08-03 14:30:00|8381.6|8366.6|8383.2|8368.2|8384.1|8369.1|8374.7|8359.7|167
1691073300000|2023-08-03 14:35:00|8382.7|8367.7|8388.7|8373.7|8397.2|8382.2|8382.7|8367.7|159
1691073600000|2023-08-03 14:40:00|8388.2|8373.2|8393.2|8378.2|8400.1|8385.1|8386.2|8371.2|87
1691073900000|2023-08-03 14:45:00|8392.7|8377.7|8403.2|8388.2|8403.7|8388.7|8382.2|8367.2|193
1691074200000|2023-08-03 14:50:00|8402.7|8387.7|8400.2|8385.2|8410.7|8395.7|8399.7|8384.7|134
1691074500000|2023-08-03 14:55:00|8401.2|8386.2|8403.7|8388.7|8409.2|8394.2|8401.2|8386.2|61
1691074800000|2023-08-03 15:00:00|8403.2|8388.2|8409.7|8394.7|8418.2|8403.2|8403.2|8388.2|132
1691075100000|2023-08-03 15:05:00|8407.7|8392.7|8417.7|8402.7|8421.2|8406.2|8404.7|8389.7|92
1691075400000|2023-08-03 15:10:00|8418.1|8403.1|8437.7|8422.7|8440|8425|8418.1|8403.1|130
1691075700000|2023-08-03 15:15:00|8438.2|8423.2|8448.2|8433.2|8450.7|8435.7|8434.5|8419.5|82
1691076000000|2023-08-03 15:20:00|8449.2|8434.2|8446.7|8431.7|8453.4|8438.4|8440.4|8425.4|102
1691076300000|2023-08-03 15:25:00|8447.2|8432.2|8450.4|8435.4|8454|8439|8442.2|8427.2|131
1691076600000|2023-08-03 15:30:00|8450.9|8435.9|8448.2|8433.2|8450.9|8435.9|8442|8427|148
1691076900000|2023-08-03 15:35:00|8448.7|8433.7|8447.9|8432.9|8451|8436|8444.7|8429.7|135
1691077200000|2023-08-03 15:40:00|8448.4|8433.4|8449.4|8434.4|8456.7|8441.7|8446.4|8431.4|125
1691077500000|2023-08-03 15:45:00|8447.4|8432.4|8437.9|8422.9|8449.9|8434.9|8435.4|8420.4|113
1691077800000|2023-08-03 15:50:00|8436.9|8421.9|8441.7|8426.7|8441.7|8426.7|8428.2|8413.2|94
1691078100000|2023-08-03 15:55:00|8442|8427|8451.2|8436.2|8451.2|8436.2|8438.9|8423.9|43
1691078400000|2023-08-03 16:00:00|8451.7|8436.7|8448.4|8433.4|8452.7|8437.7|8446.9|8431.9|59
1691078700000|2023-08-03 16:05:00|8447.4|8432.4|8458.4|8443.4|8458.5|8443.5|8446.4|8431.4|70
1691079000000|2023-08-03 16:10:00|8458.5|8443.5|8461.7|8446.7|8464.3|8449.3|8455.4|8440.4|120
1691079300000|2023-08-03 16:15:00|8460.2|8445.2|8463.1|8448.1|8463.6|8448.6|8457.7|8442.7|100
1691079600000|2023-08-03 16:20:00|8465.5|8450.5|8463.8|8448.8|8466.5|8451.5|8461.8|8446.8|59
1691079900000|2023-08-03 16:25:00|8465.3|8450.3|8471.9|8456.9|8477.2|8462.2|8464.1|8449.1|199
1691080200000|2023-08-03 16:30:00|8472.3|8457.3|8486.8|8471.8|8493.3|8478.3|8472.3|8457.3|175
1691080500000|2023-08-03 16:35:00|8486.5|8471.5|8492.9|8477.9|8495.2|8480.2|8483.8|8468.8|122
1691080800000|2023-08-03 16:40:00|8493.3|8478.3|8523.5|8508.5|8525|8510|8489.3|8474.3|177
1691081100000|2023-08-03 16:45:00|8523.7|8508.7|8510.1|8495.1|8527.6|8512.6|8507.9|8492.9|273
1691081400000|2023-08-03 16:50:00|8510.8|8495.8|8508.1|8493.1|8518.6|8503.6|8506.1|8491.1|81
1691081700000|2023-08-03 16:55:00|8507.5|8492.5|8517.6|8502.6|8517.6|8502.6|8499.1|8484.1|125
1691082000000|2023-08-03 17:00:00|8518.1|8503.1|8539.1|8524.1|8539.1|8524.1|8517.1|8502.1|125
1691082300000|2023-08-03 17:05:00|8538.6|8523.6|8527.6|8512.6|8538.6|8523.6|8526.6|8511.6|91
1691082600000|2023-08-03 17:10:00|8526.6|8511.6|8526.1|8511.1|8530.3|8515.3|8521.3|8506.3|74
1691082900000|2023-08-03 17:15:00|8525.7|8510.7|8503.3|8488.3|8525.8|8510.8|8501.5|8486.5|137
1691083200000|2023-08-03 17:20:00|8502.6|8487.6|8507.1|8492.1|8509.9|8494.9|8501.8|8486.8|43
1691083500000|2023-08-03 17:25:00|8508.1|8493.1|8499.6|8484.6|8508.1|8493.1|8498.3|8483.3|83
1691083800000|2023-08-03 17:30:00|8499.7|8484.7|8497.1|8482.1|8503.8|8488.8|8496.3|8481.3|35
1691084100000|2023-08-03 17:35:00|8496.6|8481.6|8498.1|8483.1|8499.5|8484.5|8491.1|8476.1|71
1691084400000|2023-08-03 17:40:00|8497.7|8482.7|8482.6|8467.6|8497.7|8482.7|8482.1|8467.1|106
1691084700000|2023-08-03 17:45:00|8489.5|8474.5|8496.4|8481.4|8496.6|8481.6|8486.6|8471.6|131
1691085000000|2023-08-03 17:50:00|8499.9|8484.9|8499.8|8484.8|8504.5|8489.5|8493.9|8478.9|159
1691085300000|2023-08-03 17:55:00|8499.9|8484.9|8496.7|8481.7|8501.4|8486.4|8491.2|8476.2|135
1691085600000|2023-08-03 18:00:00|8493.2|8478.2|8484.2|8469.2|8493.2|8478.2|8479.5|8464.5|110
1691085900000|2023-08-03 18:05:00|8484|8469|8485.2|8470.2|8490.4|8475.4|8481|8466|65
1691086200000|2023-08-03 18:10:00|8483.7|8468.7|8487|8472|8488.7|8473.7|8472.2|8457.2|577
1691086500000|2023-08-03 18:15:00|8486.9|8471.9|8490.3|8475.3|8493.5|8478.5|8480.4|8465.4|129
1691110800000|2023-08-04 01:00:00|8498|8483|8466|8451|8505.4|8490.4|8463.5|8448.5|121
1691111100000|2023-08-04 01:05:00|8466.4|8451.4|8457.1|8442.1|8467.9|8452.9|8442.1|8427.1|40
1691111400000|2023-08-04 01:10:00|8459.1|8444.1|8450.6|8435.6|8475.5|8460.5|8447.3|8432.3|76
1691111700000|2023-08-04 01:15:00|8452.1|8437.1|8456.6|8441.6|8461.2|8446.2|8451.5|8436.5|40
1691112000000|2023-08-04 01:20:00|8457|8442|8457.6|8442.6|8457.6|8442.6|8456.6|8441.6|1
1691112300000|2023-08-04 01:25:00|8458|8443|8457.6|8442.6|8458|8443|8456|8441|4
1691112600000|2023-08-04 01:30:00|8459.2|8444.2|8458.1|8443.1|8465.1|8450.1|8458.1|8443.1|16
1691112900000|2023-08-04 01:35:00|8460.1|8445.1|8451.1|8436.1|8467|8452|8448.6|8433.6|23
1691113200000|2023-08-04 01:40:00|8450.6|8435.6|8452.1|8437.1|8453.1|8438.1|8450.6|8435.6|2
1691113500000|2023-08-04 01:45:00|8453.7|8438.7|8468.1|8453.1|8468.3|8453.3|8453.7|8438.7|20
1691113800000|2023-08-04 01:50:00|8467.1|8452.1|8448.1|8433.1|8467.1|8452.1|8448.1|8433.1|4
1691114400000|2023-08-04 02:00:00|8449.6|8434.6|8448.1|8433.1|8455.6|8440.6|8448.1|8433.1|2
1691114700000|2023-08-04 02:05:00|8448.6|8433.6|8449.1|8434.1|8449.1|8434.1|8448.6|8433.6|1
1691115000000|2023-08-04 02:10:00|8450.6|8435.6|8453.1|8438.1|8453.1|8438.1|8450.6|8435.6|1
1691115300000|2023-08-04 02:15:00|8454.5|8439.5|8451.5|8436.5|8454.5|8439.5|8451.5|8436.5|0
1691115600000|2023-08-04 02:20:00|8452.6|8437.6|8459.6|8444.6|8459.6|8444.6|8452.6|8437.6|7
1691115900000|2023-08-04 02:25:00|8460|8445|8468.6|8453.6|8468.9|8453.9|8460|8445|21
1691116200000|2023-08-04 02:30:00|8466.6|8451.6|8462.4|8447.4|8466.6|8451.6|8457.1|8442.1|21
1691116500000|2023-08-04 02:35:00|8462.6|8447.6|8462.5|8447.5|8465.1|8450.1|8462.5|8447.5|2
1691116800000|2023-08-04 02:40:00|8462.6|8447.6|8454.1|8439.1|8462.6|8447.6|8453.6|8438.6|8
1691117100000|2023-08-04 02:45:00|8454.5|8439.5|8455.1|8440.1|8455.1|8440.1|8454.5|8439.5|0
1691117400000|2023-08-04 02:50:00|8455|8440|8447.3|8432.3|8456.1|8441.1|8446.6|8431.6|12
1691117700000|2023-08-04 02:55:00|8446.8|8431.8|8441.8|8426.8|8446.8|8431.8|8441.4|8426.4|7
1691118000000|2023-08-04 03:00:00|8442.1|8427.1|8443.9|8428.9|8444.4|8429.4|8442.1|8427.1|3
1691118300000|2023-08-04 03:05:00|8443.4|8428.4|8444.1|8429.1|8444.4|8429.4|8443.4|8428.4|0
1691118600000|2023-08-04 03:10:00|8443.9|8428.9|8445.9|8430.9|8448.4|8433.4|8443.4|8428.4|2
1691118900000|2023-08-04 03:15:00|8446.4|8431.4|8445.9|8430.9|8446.9|8431.9|8445.9|8430.9|1
1691119200000|2023-08-04 03:20:00|8444.4|8429.4|8445.9|8430.9|8445.9|8430.9|8444.4|8429.4|2
1691119500000|2023-08-04 03:25:00|8445.6|8430.6|8456.9|8441.9|8456.9|8441.9|8445.4|8430.4|3
1691119800000|2023-08-04 03:30:00|8457.4|8442.4|8459.6|8444.6|8461.6|8446.6|8457.4|8442.4|20
1691120100000|2023-08-04 03:35:00|8460|8445|8460.3|8445.3|8460.3|8445.3|8459.8|8444.8|0
1691120400000|2023-08-04 03:40:00|8459.8|8444.8|8458.6|8443.6|8460.3|8445.3|8458.6|8443.6|0
1691120700000|2023-08-04 03:45:00|8459.7|8444.7|8460.6|8445.6|8460.6|8445.6|8459.7|8444.7|0
1691121300000|2023-08-04 03:55:00|8461.6|8446.6|8461.1|8446.1|8461.6|8446.6|8461.1|8446.1|0
1691121600000|2023-08-04 04:00:00|8461.5|8446.5|8464.6|8449.6|8464.6|8449.6|8461.1|8446.1|1
1691121900000|2023-08-04 04:05:00|8465.7|8450.7|8467.6|8452.6|8467.6|8452.6|8465.7|8450.7|2
1691122800000|2023-08-04 04:20:00|8468.1|8453.1|8467.6|8452.6|8468.1|8453.1|8467.6|8452.6|2
1691123100000|2023-08-04 04:25:00|8468|8453|8467.6|8452.6|8468.1|8453.1|8467.6|8452.6|0
1691123400000|2023-08-04 04:30:00|8468.1|8453.1|8467.6|8452.6|8468.1|8453.1|8467.6|8452.6|0
1691123700000|2023-08-04 04:35:00|8468.1|8453.1|8487.6|8472.6|8487.6|8472.6|8467.6|8452.6|47
1691124000000|2023-08-04 04:40:00|8487.5|8472.5|8488.1|8473.1|8488.1|8473.1|8487.1|8472.1|2
1691124300000|2023-08-04 04:45:00|8488.5|8473.5|8490.1|8475.1|8490.1|8475.1|8488.5|8473.5|0
1691124600000|2023-08-04 04:50:00|8490.6|8475.6|8491.1|8476.1|8491.1|8476.1|8490.6|8475.6|0
1691124900000|2023-08-04 04:55:00|8491.6|8476.6|8491.6|8476.6|8491.6|8476.6|8491.6|8476.6|0
1691125200000|2023-08-04 05:00:00|8490.9|8475.9|8487.1|8472.1|8490.9|8475.9|8482.6|8467.6|46
1691125500000|2023-08-04 05:05:00|8488.1|8473.1|8487.1|8472.1|8488.1|8473.1|8487.1|8472.1|0
1691125800000|2023-08-04 05:10:00|8487.6|8472.6|8488.1|8473.1|8488.1|8473.1|8487.6|8472.6|0
1691127000000|2023-08-04 05:30:00|8490.7|8475.7|8492.1|8477.1|8492.1|8477.1|8488.1|8473.1|9
1691127300000|2023-08-04 05:35:00|8491.3|8476.3|8495.1|8480.1|8495.1|8480.1|8487.6|8472.6|3
1691127600000|2023-08-04 05:40:00|8490.6|8475.6|8491.5|8476.5|8491.5|8476.5|8488.1|8473.1|14
1691127900000|2023-08-04 05:45:00|8491.6|8476.6|8491.1|8476.1|8492.5|8477.5|8489.6|8474.6|0
1691128200000|2023-08-04 05:50:00|8490.8|8475.8|8492.6|8477.6|8492.6|8477.6|8489.6|8474.6|2
1691128500000|2023-08-04 05:55:00|8492.1|8477.1|8493.1|8478.1|8493.1|8478.1|8483.6|8468.6|13
1691128800000|2023-08-04 06:00:00|8493.6|8478.6|8477.9|8462.9|8494.6|8479.6|8477.4|8462.4|29
1691129100000|2023-08-04 06:05:00|8474.9|8459.9|8462|8447|8475.4|8460.4|8461.9|8446.9|5
1691129400000|2023-08-04 06:10:00|8461.9|8446.9|8458.4|8443.4|8461.9|8446.9|8457.9|8442.9|2
1691129700000|2023-08-04 06:15:00|8459.5|8444.5|8457|8442|8461.4|8446.4|8457|8442|1
1691130000000|2023-08-04 06:20:00|8458|8443|8462.5|8447.5|8462.9|8447.9|8456.5|8441.5|1
1691130300000|2023-08-04 06:25:00|8462.1|8447.1|8456.4|8441.4|8462.1|8447.1|8456.4|8441.4|1
1691130600000|2023-08-04 06:30:00|8456|8441|8454|8439|8456.7|8441.7|8452.3|8437.3|4
1691130900000|2023-08-04 06:35:00|8454.1|8439.1|8456|8441|8458.2|8443.2|8454.1|8439.1|0
1691131200000|2023-08-04 06:40:00|8455.9|8440.9|8456.5|8441.5|8456.9|8441.9|8454.1|8439.1|1
1691131500000|2023-08-04 06:45:00|8456.1|8441.1|8454.9|8439.9|8457|8442|8454.1|8439.1|1
1691131800000|2023-08-04 06:50:00|8455.2|8440.2|8456.2|8441.2|8460.7|8445.7|8455.2|8440.2|8
1691132100000|2023-08-04 06:55:00|8457.2|8442.2|8454.9|8439.9|8459.2|8444.2|8454.4|8439.4|6
1691132400000|2023-08-04 07:00:00|8456|8441|8449.7|8434.7|8456.4|8441.4|8442.9|8427.9|6
1691132700000|2023-08-04 07:05:00|8450.7|8435.7|8452.7|8437.7|8453.7|8438.7|8449.7|8434.7|3
1691133000000|2023-08-04 07:10:00|8454.2|8439.2|8459.6|8444.6|8459.7|8444.7|8452.4|8437.4|3
1691133300000|2023-08-04 07:15:00|8459.1|8444.1|8462.2|8447.2|8463.4|8448.4|8457.2|8442.2|3
1691133600000|2023-08-04 07:20:00|8461.9|8446.9|8469|8454|8469.4|8454.4|8461.9|8446.9|1
1691133900000|2023-08-04 07:25:00|8468.7|8453.7|8471|8456|8477.9|8462.9|8466.9|8451.9|9
1691134200000|2023-08-04 07:30:00|8471.4|8456.4|8476.4|8461.4|8478.5|8463.5|8467.2|8452.2|5
1691134500000|2023-08-04 07:35:00|8478.5|8463.5|8465.5|8450.5|8478.5|8463.5|8465.5|8450.5|2
1691134800000|2023-08-04 07:40:00|8467.3|8452.3|8462.3|8447.3|8468|8453|8462.3|8447.3|10
1691135100000|2023-08-04 07:45:00|8460.8|8445.8|8467.8|8452.8|8471.9|8456.9|8449|8434|15
1691135400000|2023-08-04 07:50:00|8461.7|8446.7|8461.3|8446.3|8466.3|8451.3|8460.3|8445.3|10
1691135700000|2023-08-04 07:55:00|8461.4|8446.4|8468.8|8453.8|8468.8|8453.8|8461.4|8446.4|10
1691136000000|2023-08-04 08:00:00|8469.3|8454.3|8483.8|8468.8|8483.8|8468.8|8467.2|8452.2|6
1691136300000|2023-08-04 08:05:00|8485.8|8470.8|8496.8|8481.8|8496.8|8481.8|8480.8|8465.8|5
1691136600000|2023-08-04 08:10:00|8497.3|8482.3|8504.8|8489.8|8504.8|8489.8|8497.3|8482.3|7
1691136900000|2023-08-04 08:15:00|8507.3|8492.3|8505|8490|8512.4|8497.4|8503.9|8488.9|43
1691137200000|2023-08-04 08:20:00|8506.2|8491.2|8499.4|8484.4|8506.4|8491.4|8497.4|8482.4|8
1691137500000|2023-08-04 08:25:00|8500.1|8485.1|8497.4|8482.4|8500.5|8485.5|8496.7|8481.7|7
1691137800000|2023-08-04 08:30:00|8497.2|8482.2|8497.2|8482.2|8497.4|8482.4|8497.2|8482.2|4
1691138100000|2023-08-04 08:35:00|8496.4|8471.4|8490.9|8475.9|8496.4|8476.4|8490.9|8471.4|4
1691138400000|2023-08-04 08:40:00|8491.9|8476.9|8494.4|8479.4|8496.5|8481.5|8491.9|8476.9|2
1691138700000|2023-08-04 08:45:00|8494.5|8479.5|8496.4|8481.4|8496.5|8481.5|8494.5|8479.5|2
1691139000000|2023-08-04 08:50:00|8497.8|8482.8|8498.5|8483.5|8499|8484|8495.5|8480.5|4
1691139300000|2023-08-04 08:55:00|8499|8484|8498.5|8483.5|8499|8484|8498.5|8483.5|3
1691139600000|2023-08-04 09:00:00|8498.9|8483.9|8503|8488|8503|8488|8498.5|8483.5|4
1691139900000|2023-08-04 09:05:00|8502.5|8487.5|8501.4|8486.4|8503|8488|8498.4|8483.4|15
1691140200000|2023-08-04 09:10:00|8502.5|8487.5|8503.9|8488.9|8506.2|8491.2|8502.5|8487.5|14
1691140500000|2023-08-04 09:15:00|8504.2|8489.2|8514.4|8499.4|8520.5|8505.5|8504.2|8489.2|55
1691140800000|2023-08-04 09:20:00|8516.9|8501.9|8519.9|8504.9|8522.1|8507.1|8516.4|8501.4|13
1691141100000|2023-08-04 09:25:00|8517.8|8502.8|8517.4|8502.4|8519.9|8504.9|8514|8499|18
1691141400000|2023-08-04 09:30:00|8518|8503|8512.6|8497.6|8518|8503|8511|8496|16
1691141700000|2023-08-04 09:35:00|8509.6|8494.6|8504.9|8489.9|8509.6|8494.6|8504.9|8489.9|6
1691142000000|2023-08-04 09:40:00|8505.7|8490.7|8513.6|8498.6|8516.8|8501.8|8502.7|8487.7|18
1691142300000|2023-08-04 09:45:00|8514.3|8499.3|8514.4|8499.4|8517.3|8502.3|8513.8|8498.8|5
1691142600000|2023-08-04 09:50:00|8513.6|8498.6|8514.1|8499.1|8514.4|8499.4|8507.9|8492.9|6
1691142900000|2023-08-04 09:55:00|8514.2|8499.2|8515.2|8500.2|8515.2|8500.2|8514.2|8499.2|1
1691143200000|2023-08-04 10:00:00|8515.6|8500.6|8514.7|8499.7|8515.6|8500.6|8513.6|8498.6|1
1691143500000|2023-08-04 10:05:00|8515.1|8500.1|8517.8|8502.8|8517.8|8502.8|8514.1|8499.1|0
1691143800000|2023-08-04 10:10:00|8517.4|8502.4|8517.4|8502.4|8517.8|8502.8|8517.1|8502.1|0
1691144100000|2023-08-04 10:15:00|8517.9|8502.9|8512.1|8497.1|8517.9|8502.9|8506.2|8491.2|10
1691144400000|2023-08-04 10:20:00|8512.7|8497.7|8506.1|8491.1|8513.1|8498.1|8505.1|8490.1|6
1691144700000|2023-08-04 10:25:00|8503.7|8488.7|8502.1|8487.1|8507.4|8492.4|8497.4|8482.4|15
1691145000000|2023-08-04 10:30:00|8502.4|8487.4|8500.7|8485.7|8508.1|8493.1|8500.7|8485.7|2
1691145300000|2023-08-04 10:35:00|8499.7|8484.7|8499.9|8484.9|8501.4|8486.4|8498.2|8483.2|2
1691145600000|2023-08-04 10:40:00|8498.7|8483.7|8497.2|8482.2|8499.2|8484.2|8488.9|8473.9|14
1691145900000|2023-08-04 10:45:00|8496.7|8481.7|8497.7|8482.7|8498.7|8483.7|8495.9|8480.9|0
1691146200000|2023-08-04 10:50:00|8497.4|8482.4|8482.7|8467.7|8498.7|8483.7|8480.9|8465.9|4
1691146500000|2023-08-04 10:55:00|8475.5|8460.5|8465.4|8450.4|8476.4|8461.4|8464.5|8449.5|45
1691146800000|2023-08-04 11:00:00|8466.1|8451.1|8458|8443|8466.1|8451.1|8452|8437|39
1691147100000|2023-08-04 11:05:00|8457.6|8442.6|8447.4|8432.4|8457.6|8442.6|8444.1|8429.1|20
1691147400000|2023-08-04 11:10:00|8446.9|8431.9|8444.3|8429.3|8447.3|8432.3|8444.3|8429.3|8
1691147700000|2023-08-04 11:15:00|8447.3|8432.3|8430.3|8415.3|8449.1|8434.1|8429.3|8414.3|77
1691148000000|2023-08-04 11:20:00|8429.8|8414.8|8440.3|8425.3|8440.9|8425.9|8429.3|8414.3|52
1691148300000|2023-08-04 11:25:00|8443.6|8428.6|8443.6|8428.6|8446.3|8431.3|8440.3|8425.3|17
1691148600000|2023-08-04 11:30:00|8443.3|8428.3|8455.3|8440.3|8455.3|8440.3|8438.3|8423.3|35
1691148900000|2023-08-04 11:35:00|8454.9|8439.9|8453.3|8438.3|8455.3|8440.3|8452.3|8437.3|22
1691149200000|2023-08-04 11:40:00|8452.6|8437.6|8434.8|8419.8|8452.6|8437.6|8434.8|8419.8|23
1691149500000|2023-08-04 11:45:00|8433.3|8418.3|8423.3|8408.3|8438.3|8423.3|8420.4|8405.4|28
1691149800000|2023-08-04 11:50:00|8426.3|8411.3|8428.6|8413.6|8433.3|8418.3|8420.8|8405.8|52
1691150100000|2023-08-04 11:55:00|8433.7|8418.7|8428.1|8413.1|8438.1|8423.1|8424.6|8409.6|18
1691150400000|2023-08-04 12:00:00|8427.8|8412.8|8405.8|8390.8|8428.1|8413.1|8405.3|8390.3|136
1691150700000|2023-08-04 12:05:00|8406.3|8391.3|8411.4|8396.4|8415.3|8400.3|8406.3|8391.3|137
1691151000000|2023-08-04 12:10:00|8410.8|8395.8|8412.3|8397.3|8413.3|8398.3|8405.3|8390.3|51
1691151300000|2023-08-04 12:15:00|8411.2|8396.2|8416.8|8401.8|8418.3|8403.3|8409.3|8394.3|52
1691151600000|2023-08-04 12:20:00|8416.6|8401.6|8422|8407|8433|8418|8414.5|8399.5|53
1691151900000|2023-08-04 12:25:00|8421.3|8406.3|8427|8412|8427|8412|8418.5|8403.5|40
1691152200000|2023-08-04 12:30:00|8426.6|8411.6|8429.5|8414.5|8446.4|8431.4|8424|8409|89
1691152500000|2023-08-04 12:35:00|8429.1|8414.1|8424.1|8409.1|8429.9|8414.9|8415.5|8400.5|84
1691152800000|2023-08-04 12:40:00|8424.5|8409.5|8427|8412|8435|8420|8421.5|8406.5|69
1691153100000|2023-08-04 12:45:00|8427.5|8412.5|8423.5|8408.5|8435|8420|8423|8408|31
1691153400000|2023-08-04 12:50:00|8423.9|8408.9|8419.9|8404.9|8427.8|8412.8|8417.3|8402.3|45
1691153700000|2023-08-04 12:55:00|8418.8|8403.8|8397.3|8382.3|8418.8|8403.8|8397.3|8382.3|181
1691154000000|2023-08-04 13:00:00|8397.8|8382.8|8416.4|8401.4|8420.1|8405.1|8395.3|8380.3|195
1691154300000|2023-08-04 13:05:00|8416.3|8401.3|8420.8|8405.8|8431.8|8416.8|8414.8|8399.8|117
1691154600000|2023-08-04 13:10:00|8421.3|8406.3|8408.8|8393.8|8421.8|8406.8|8408.3|8393.3|33
1691154900000|2023-08-04 13:15:00|8409.3|8394.3|8404.8|8389.8|8415.4|8400.4|8402.8|8387.8|71
1691155200000|2023-08-04 13:20:00|8406.9|8391.9|8414.6|8399.6|8421.1|8406.1|8400.6|8385.6|53
1691155500000|2023-08-04 13:25:00|8416.6|8401.6|8417.8|8402.8|8420.4|8405.4|8412.1|8397.1|31
1691155800000|2023-08-04 13:30:00|8418.3|8403.3|8435|8420|8436|8421|8414.6|8399.6|205
1691156100000|2023-08-04 13:35:00|8437.5|8422.5|8438.5|8423.5|8440|8425|8433|8418|41
1691156400000|2023-08-04 13:40:00|8438.9|8423.9|8436.7|8421.7|8447.5|8432.5|8428.6|8413.6|245
1691156700000|2023-08-04 13:45:00|8436.3|8421.3|8437.1|8422.1|8441.3|8426.3|8429.4|8414.4|167
1691157000000|2023-08-04 13:50:00|8436.9|8421.9|8425.3|8410.3|8439.5|8424.5|8422.9|8407.9|176
1691157300000|2023-08-04 13:55:00|8424.8|8409.8|8426.3|8411.3|8434.8|8419.8|8417.3|8402.3|186
1691157600000|2023-08-04 14:00:00|8425.9|8410.9|8416.4|8401.4|8428.3|8413.3|8413.8|8398.8|153
1691157900000|2023-08-04 14:05:00|8415.9|8400.9|8403.7|8388.7|8415.9|8400.9|8394.8|8379.8|163
1691158200000|2023-08-04 14:10:00|8403.8|8388.8|8427.4|8412.4|8436.7|8421.7|8403.8|8388.8|142
1691158500000|2023-08-04 14:15:00|8427.2|8412.2|8455.2|8440.2|8456.2|8441.2|8427.2|8412.2|119
1691158800000|2023-08-04 14:20:00|8454.7|8439.7|8476.5|8461.5|8480.8|8465.8|8453|8438|285
1691159100000|2023-08-04 14:25:00|8476|8461|8467.7|8452.7|8477.5|8462.5|8467.2|8452.2|128
1691159400000|2023-08-04 14:30:00|8467.3|8452.3|8460.5|8445.5|8470.3|8455.3|8455.3|8440.3|159
1691159700000|2023-08-04 14:35:00|8461.3|8446.3|8461.4|8446.4|8468.4|8453.4|8452.3|8437.3|159
1691160000000|2023-08-04 14:40:00|8461.5|8446.5|8445.8|8430.8|8466.5|8451.5|8444.8|8429.8|114
1691160300000|2023-08-04 14:45:00|8446.3|8431.3|8460.5|8445.5|8460.5|8445.5|8435.2|8420.2|135
1691160600000|2023-08-04 14:50:00|8460.8|8445.8|8482.7|8467.7|8486.4|8471.4|8459|8444|165
1691160900000|2023-08-04 14:55:00|8482.2|8467.2|8489.5|8474.5|8495.5|8480.5|8476.7|8461.7|148
1691161200000|2023-08-04 15:00:00|8489.2|8474.2|8482|8467|8490.9|8475.9|8477.3|8462.3|127
1691161500000|2023-08-04 15:05:00|8481.8|8466.8|8486.3|8471.3|8489.2|8474.2|8476.8|8461.8|111
1691161800000|2023-08-04 15:10:00|8486|8471|8482.3|8467.3|8487.5|8472.5|8478.7|8463.7|18
1691162100000|2023-08-04 15:15:00|8484.6|8469.6|8491.5|8476.5|8494.4|8479.4|8484.3|8469.3|51
1691162400000|2023-08-04 15:20:00|8491.9|8476.9|8506.2|8491.2|8509.8|8494.8|8491.9|8476.9|188
1691162700000|2023-08-04 15:25:00|8507.2|8492.2|8488.5|8473.5|8508.2|8493.2|8483.8|8468.8|70
1691163000000|2023-08-04 15:30:00|8488.1|8473.1|8496.8|8481.8|8499.3|8484.3|8483.5|8468.5|123
1691163300000|2023-08-04 15:35:00|8497.3|8482.3|8511.3|8496.3|8517.3|8502.3|8495|8480|120
1691163600000|2023-08-04 15:40:00|8509.5|8494.5|8506.9|8491.9|8515.4|8500.4|8506|8491|100
1691163900000|2023-08-04 15:45:00|8507.4|8492.4|8507|8492|8508.9|8493.9|8499.5|8484.5|32
1691164200000|2023-08-04 15:50:00|8507.8|8492.8|8500.4|8485.4|8507.8|8492.8|8494.5|8479.5|53
1691164500000|2023-08-04 15:55:00|8500|8485|8507.3|8492.3|8509.1|8494.1|8495.5|8480.5|122
1691164800000|2023-08-04 16:00:00|8505.8|8490.8|8497.6|8482.6|8508.3|8493.3|8495.8|8480.8|57
1691165100000|2023-08-04 16:05:00|8498|8483|8478.6|8463.6|8506.3|8491.3|8477.1|8462.1|157
1691165400000|2023-08-04 16:10:00|8479.6|8464.6|8476.6|8461.6|8480|8465|8473.6|8458.6|61
1691165700000|2023-08-04 16:15:00|8476.8|8461.8|8477.7|8462.7|8485.2|8470.2|8476.8|8461.8|29
1691166000000|2023-08-04 16:20:00|8478.2|8463.2|8477.6|8462.6|8481.7|8466.7|8473.1|8458.1|40
1691166300000|2023-08-04 16:25:00|8478.3|8463.3|8480.1|8465.1|8482.1|8467.1|8475.1|8460.1|55
1691166600000|2023-08-04 16:30:00|8480.8|8465.8|8481.1|8466.1|8482.6|8467.6|8479|8464|15
1691166900000|2023-08-04 16:35:00|8480.8|8465.8|8478.4|8463.4|8481.5|8466.5|8477.4|8462.4|37
1691167200000|2023-08-04 16:40:00|8478|8463|8475.3|8460.3|8478|8463|8473.4|8458.4|40
1691167500000|2023-08-04 16:45:00|8474.8|8459.8|8454|8439|8477.1|8462.1|8453.5|8438.5|109
1691167800000|2023-08-04 16:50:00|8454.4|8439.4|8453.9|8438.9|8455.3|8440.3|8442.7|8427.7|82
1691168100000|2023-08-04 16:55:00|8448.4|8433.4|8455.4|8440.4|8455.9|8440.9|8447.4|8432.4|34
1691168400000|2023-08-04 17:00:00|8454.4|8439.4|8447.2|8432.2|8454.4|8439.4|8442.2|8427.2|90
1691168700000|2023-08-04 17:05:00|8447.5|8432.5|8445.7|8430.7|8449|8434|8442.7|8427.7|30
1691169000000|2023-08-04 17:10:00|8445.2|8430.2|8426.1|8411.1|8445.2|8430.2|8423.5|8408.5|105
1691169300000|2023-08-04 17:15:00|8425.6|8410.6|8418.8|8403.8|8430.3|8415.3|8413.2|8398.2|114
1691169600000|2023-08-04 17:20:00|8419.7|8404.7|8434.7|8419.7|8434.7|8419.7|8418.3|8403.3|43
1691169900000|2023-08-04 17:25:00|8433.8|8418.8|8424.7|8409.7|8433.8|8418.8|8424|8409|20
1691170200000|2023-08-04 17:30:00|8425.8|8410.8|8434.9|8419.9|8440|8425|8425.8|8410.8|38
1691170500000|2023-08-04 17:35:00|8433.4|8418.4|8430.9|8415.9|8433.9|8418.9|8429|8414|67
1691170800000|2023-08-04 17:40:00|8430.6|8415.6|8437.9|8422.9|8440.1|8425.1|8427.2|8412.2|35
1691171100000|2023-08-04 17:45:00|8438.4|8423.4|8449.4|8434.4|8450.8|8435.8|8436.5|8421.5|93
1691171400000|2023-08-04 17:50:00|8448.9|8433.9|8435.2|8420.2|8454.3|8439.3|8435.2|8420.2|65
1691171700000|2023-08-04 17:55:00|8435.9|8420.9|8437.8|8422.8|8442.4|8427.4|8433.3|8418.3|57
1691172000000|2023-08-04 18:00:00|8437.3|8422.3|8443.5|8428.5|8449|8434|8429.4|8414.4|95
1691172300000|2023-08-04 18:05:00|8443.3|8428.3|8443.7|8428.7|8446.3|8431.3|8440|8425|201
1691172600000|2023-08-04 18:10:00|8444.5|8429.5|8439|8424|8465.8|8450.8|8435.5|8420.5|666
1691172900000|2023-08-04 18:15:00|8441.3|8426.3|8436|8421|8442.5|8427.5|8436|8421|135
1691370000000|2023-08-07 01:00:00|8445|8430|8468.6|8453.6|8477.4|8456.5|8445|8426.9|82
1691370300000|2023-08-07 01:05:00|8469|8454|8465.3|8450.3|8469.1|8454.1|8449.6|8434.6|52
1691370600000|2023-08-07 01:10:00|8465.1|8450.1|8456.1|8441.1|8465.6|8450.6|8456.1|8441.1|5
1691370900000|2023-08-07 01:15:00|8456.5|8441.5|8454.1|8439.1|8457.1|8442.1|8454.1|8439.1|0
1691371200000|2023-08-07 01:20:00|8454.6|8439.6|8470.5|8455.5|8470.5|8455.5|8451.1|8436.1|69
1691371500000|2023-08-07 01:25:00|8469.5|8454.5|8466.5|8451.5|8470.5|8455.5|8466.5|8451.5|18
1691371800000|2023-08-07 01:30:00|8466|8451|8467.5|8452.5|8467.5|8452.5|8465.5|8450.5|0
1691372100000|2023-08-07 01:35:00|8467.8|8452.8|8476.7|8461.7|8478.2|8463.2|8467.8|8452.8|39
1691372400000|2023-08-07 01:40:00|8477.4|8462.4|8477.2|8462.2|8477.7|8462.7|8477.2|8462.2|0
1691372700000|2023-08-07 01:45:00|8477.8|8462.8|8492.3|8477.3|8496.3|8481.3|8477.8|8462.8|11
1691373000000|2023-08-07 01:50:00|8492.8|8477.8|8507.3|8492.3|8518|8503|8491.8|8476.8|140
1691373300000|2023-08-07 01:55:00|8516.4|8501.4|8531.4|8516.4|8536.4|8521.4|8512|8497|52
1691373600000|2023-08-07 02:00:00|8533.6|8518.6|8535.8|8520.8|8539|8524|8530.2|8515.2|62
1691373900000|2023-08-07 02:05:00|8533.8|8518.8|8514.1|8499.1|8533.8|8518.8|8513.6|8498.6|14
1691374200000|2023-08-07 02:10:00|8515.8|8500.8|8500.6|8485.6|8517.6|8502.6|8498.6|8483.6|23
1691374500000|2023-08-07 02:15:00|8500.1|8485.1|8518.1|8503.1|8518.1|8503.1|8499.6|8484.6|17
1691374800000|2023-08-07 02:20:00|8518.8|8503.8|8515.4|8500.4|8519.1|8504.1|8509.6|8494.6|80
1691375100000|2023-08-07 02:25:00|8514.9|8499.9|8508.9|8493.9|8514.9|8499.9|8507.9|8492.9|17
1691375400000|2023-08-07 02:30:00|8509.2|8494.2|8513|8498|8513|8498|8505.5|8490.5|46
1691375700000|2023-08-07 02:35:00|8513.9|8498.9|8515.1|8500.1|8516.9|8501.9|8510.9|8495.9|17
1691376000000|2023-08-07 02:40:00|8515.4|8500.4|8522.7|8507.7|8522.7|8507.7|8515.1|8500.1|5
1691376300000|2023-08-07 02:45:00|8523.7|8508.7|8526.9|8511.9|8529.7|8514.7|8523.7|8508.7|53
1691376600000|2023-08-07 02:50:00|8524.4|8509.4|8521.9|8506.9|8525.4|8510.4|8521.4|8506.4|4
1691376900000|2023-08-07 02:55:00|8522.4|8507.4|8527.9|8512.9|8527.9|8512.9|8518.9|8503.9|8
1691377200000|2023-08-07 03:00:00|8526.5|8511.5|8526.9|8511.9|8526.9|8511.9|8525.9|8510.9|5
1691377500000|2023-08-07 03:05:00|8527.1|8512.1|8527.1|8512.1|8529.9|8514.9|8527.1|8512.1|14
1691377800000|2023-08-07 03:10:00|8526.9|8511.9|8527.4|8512.4|8529.4|8514.4|8526.4|8511.4|4
1691378100000|2023-08-07 03:15:00|8526.8|8511.8|8526.3|8511.3|8526.8|8511.8|8524.4|8509.4|8
1691378400000|2023-08-07 03:20:00|8526.8|8511.8|8523.9|8508.9|8527.6|8512.6|8522.4|8507.4|3
1691378700000|2023-08-07 03:25:00|8524.1|8509.1|8526.8|8511.8|8526.8|8511.8|8522.2|8507.2|8
1691379000000|2023-08-07 03:30:00|8526.3|8511.3|8524.8|8509.8|8527.8|8512.8|8523.4|8508.4|44
1691379300000|2023-08-07 03:35:00|8524.9|8509.9|8524.9|8509.9|8524.9|8509.9|8524.9|8509.9|0
1691379600000|2023-08-07 03:40:00|8525.3|8510.3|8526.6|8511.6|8526.6|8511.6|8524.4|8509.4|1
1691379900000|2023-08-07 03:45:00|8526.8|8511.8|8525.4|8510.4|8527.1|8512.1|8525.4|8510.4|1
1691380200000|2023-08-07 03:50:00|8525.8|8510.8|8526.1|8511.1|8526.1|8511.1|8525.4|8510.4|1
1691380500000|2023-08-07 03:55:00|8525.9|8510.9|8526.6|8511.6|8526.6|8511.6|8525.4|8510.4|3
1691380800000|2023-08-07 04:00:00|8527|8512|8524.8|8509.8|8527.3|8512.3|8522.1|8507.1|2
1691381100000|2023-08-07 04:05:00|8525.6|8510.6|8525.3|8510.3|8525.6|8510.6|8525.3|8510.3|0
1691381400000|2023-08-07 04:10:00|8525.6|8510.6|8527.1|8512.1|8527.1|8512.1|8525.3|8510.3|2
1691381700000|2023-08-07 04:15:00|8527.6|8512.6|8527.4|8512.4|8527.6|8512.6|8527.3|8512.3|3
1691382000000|2023-08-07 04:20:00|8528.1|8513.1|8527.9|8512.9|8528.1|8513.1|8527.8|8512.8|1
1691382300000|2023-08-07 04:25:00|8528.3|8513.3|8528.4|8513.4|8528.8|8513.8|8528.3|8513.3|1
1691382600000|2023-08-07 04:30:00|8526.9|8511.9|8516.6|8501.6|8526.9|8511.9|8516.6|8501.6|9
1691382900000|2023-08-07 04:35:00|8517.1|8502.1|8516.6|8501.6|8517.1|8502.1|8516.4|8501.4|6
1691383200000|2023-08-07 04:40:00|8517.1|8502.1|8502.1|8487.1|8517.1|8502.1|8501.9|8486.9|67
1691383500000|2023-08-07 04:45:00|8501.9|8486.9|8505.4|8490.4|8512.4|8497.4|8501.9|8486.9|141
1691383800000|2023-08-07 04:50:00|8504.1|8489.1|8508.2|8493.2|8512.4|8497.4|8500.9|8485.9|235
1691384100000|2023-08-07 04:55:00|8508.7|8493.7|8512.6|8497.6|8512.6|8497.6|8508.2|8493.2|27
1691384400000|2023-08-07 05:00:00|8514.6|8499.6|8511.2|8496.2|8516.1|8501.1|8508.2|8493.2|82
1691384700000|2023-08-07 05:05:00|8508.7|8493.7|8509.6|8494.6|8514.1|8499.1|8504.1|8489.1|85
1691385000000|2023-08-07 05:10:00|8510.1|8495.1|8508.1|8493.1|8513.1|8498.1|8507.1|8492.1|10
1691385300000|2023-08-07 05:15:00|8508.6|8493.6|8502.6|8487.6|8508.6|8493.6|8502.6|8487.6|9
1691385600000|2023-08-07 05:20:00|8503.6|8488.6|8504.1|8489.1|8504.6|8489.6|8503.6|8488.6|0
1691385900000|2023-08-07 05:25:00|8504.4|8489.4|8510.6|8495.6|8510.6|8495.6|8504.4|8489.4|6
1691386200000|2023-08-07 05:30:00|8510|8495|8512.1|8497.1|8513.6|8498.6|8507.1|8492.1|14
1691386500000|2023-08-07 05:35:00|8513.1|8498.1|8509.6|8494.6|8513.1|8498.1|8509.1|8494.1|2
1691386800000|2023-08-07 05:40:00|8510.6|8495.6|8511.6|8496.6|8512.1|8497.1|8510.1|8495.1|0
1691387100000|2023-08-07 05:45:00|8511.1|8496.1|8516.6|8501.6|8518.1|8503.1|8511.1|8496.1|9
1691387400000|2023-08-07 05:50:00|8515.6|8500.6|8516.3|8501.3|8518.3|8503.3|8513.1|8498.1|7
1691387700000|2023-08-07 05:55:00|8515.8|8500.8|8514.8|8499.8|8516.8|8501.8|8514.3|8499.3|1
1691388000000|2023-08-07 06:00:00|8514.3|8499.3|8514.8|8499.8|8515.3|8500.3|8508.8|8493.8|6
1691388300000|2023-08-07 06:05:00|8514.5|8499.5|8514.4|8499.4|8515.3|8500.3|8513.5|8498.5|1
1691388600000|2023-08-07 06:10:00|8512.4|8497.4|8518.9|8503.9|8521.4|8506.4|8512.4|8497.4|14
1691388900000|2023-08-07 06:15:00|8519.2|8504.2|8518.4|8503.4|8519.9|8504.9|8517.4|8502.4|1
1691389200000|2023-08-07 06:20:00|8519.9|8504.9|8516.9|8501.9|8520.9|8505.9|8516.9|8501.9|9
1691389500000|2023-08-07 06:25:00|8517.4|8502.4|8526.1|8511.1|8526.9|8511.9|8517.4|8502.4|23
1691389800000|2023-08-07 06:30:00|8527.1|8512.1|8527.6|8512.6|8528.1|8513.1|8527.1|8512.1|4
1691390100000|2023-08-07 06:35:00|8526.6|8511.6|8529.1|8514.1|8529.6|8514.6|8526.1|8511.1|8
1691390400000|2023-08-07 06:40:00|8533.1|8518.1|8538.4|8523.4|8538.4|8523.4|8533.1|8518.1|79
1691390700000|2023-08-07 06:45:00|8537.9|8522.9|8537.4|8522.4|8538.4|8523.4|8536.9|8521.9|2
1691391000000|2023-08-07 06:50:00|8536|8521|8536.2|8521.2|8536.2|8521.2|8531.4|8516.4|41
1691391300000|2023-08-07 06:55:00|8535.7|8520.7|8535.7|8520.7|8537.7|8522.7|8533.2|8518.2|8
1691391600000|2023-08-07 07:00:00|8535.2|8520.2|8547.1|8532.1|8547.5|8532.5|8533.2|8518.2|132
1691391900000|2023-08-07 07:05:00|8538.1|8523.1|8546.4|8531.4|8546.4|8531.4|8537.2|8522.2|89
1691392200000|2023-08-07 07:10:00|8546.8|8531.8|8548.7|8533.7|8548.7|8533.7|8546.4|8531.4|6
1691392500000|2023-08-07 07:15:00|8549.2|8534.2|8549.7|8534.7|8552.9|8537.9|8547.7|8532.7|33
1691392800000|2023-08-07 07:20:00|8549.5|8534.5|8548.5|8533.5|8550|8535|8548|8533|3
1691393100000|2023-08-07 07:25:00|8548|8533|8550.7|8535.7|8553.2|8538.2|8548|8533|18
1691393400000|2023-08-07 07:30:00|8550.9|8535.9|8552.4|8537.4|8552.7|8537.7|8549.1|8534.1|84
1691393700000|2023-08-07 07:35:00|8552.2|8537.2|8551.3|8536.3|8553.9|8538.9|8550.4|8535.4|18
1691394000000|2023-08-07 07:40:00|8550.9|8535.9|8549.7|8534.7|8551.8|8536.8|8549.7|8534.7|12
1691394300000|2023-08-07 07:45:00|8549.2|8534.2|8545.2|8530.2|8550.2|8535.2|8541.2|8526.2|57
1691394600000|2023-08-07 07:50:00|8540.8|8525.8|8540.1|8525.1|8542.4|8527.4|8538.4|8523.4|35
1691394900000|2023-08-07 07:55:00|8539.9|8524.9|8540|8525|8541.9|8526.9|8533.4|8518.4|89
1691395200000|2023-08-07 08:00:00|8539.9|8524.9|8541.4|8526.4|8544.9|8529.9|8539.5|8524.5|64
1691395500000|2023-08-07 08:05:00|8541.9|8526.9|8545.7|8530.7|8547.2|8532.2|8541.9|8526.9|42
1691395800000|2023-08-07 08:10:00|8546|8531|8546.4|8531.4|8547.4|8532.4|8544.9|8529.9|26
1691396100000|2023-08-07 08:15:00|8546.9|8531.9|8556.6|8541.6|8557.3|8542.3|8546.9|8531.9|62
1691396400000|2023-08-07 08:20:00|8556.8|8541.8|8553.4|8538.4|8557.3|8542.3|8552.9|8537.9|19
1691396700000|2023-08-07 08:25:00|8553.1|8538.1|8548.6|8533.6|8553.1|8538.1|8547.6|8532.6|13
1691397000000|2023-08-07 08:30:00|8549.3|8534.3|8547.1|8532.1|8549.3|8534.3|8544.9|8529.9|7
1691397300000|2023-08-07 08:35:00|8547.3|8532.3|8546.4|8531.4|8547.6|8532.6|8544.6|8529.6|15
1691397600000|2023-08-07 08:40:00|8546.6|8531.6|8543.6|8528.6|8550.1|8535.1|8542.1|8527.1|32
1691397900000|2023-08-07 08:45:00|8544.6|8529.6|8541.6|8526.6|8546.4|8531.4|8541.6|8526.6|8
1691398200000|2023-08-07 08:50:00|8542.2|8527.2|8537.7|8522.7|8543.2|8528.2|8531.9|8516.9|41
1691398500000|2023-08-07 08:55:00|8536.6|8521.6|8535.7|8520.7|8537.2|8522.2|8534.7|8519.7|12
1691398800000|2023-08-07 09:00:00|8535.3|8520.3|8531.2|8516.2|8536.2|8521.2|8529.7|8514.7|15
1691399100000|2023-08-07 09:05:00|8531.9|8516.9|8528.2|8513.2|8536.2|8521.2|8527.8|8512.8|36
1691399400000|2023-08-07 09:10:00|8528.7|8513.7|8530.2|8515.2|8534.7|8519.7|8528.2|8513.2|4
1691399700000|2023-08-07 09:15:00|8529.7|8514.7|8532.7|8517.7|8534.2|8519.2|8529.7|8514.7|6
1691400000000|2023-08-07 09:20:00|8532|8517|8528.8|8513.8|8532.7|8517.7|8528.8|8513.8|3
1691400300000|2023-08-07 09:25:00|8528.5|8513.5|8520|8505|8528.8|8513.8|8519.5|8504.5|10
1691400600000|2023-08-07 09:30:00|8521|8506|8522.3|8507.3|8526|8511|8520.5|8505.5|6
1691400900000|2023-08-07 09:35:00|8521.8|8506.8|8522.3|8507.3|8522.3|8507.3|8521.3|8506.3|0
1691401200000|2023-08-07 09:40:00|8522.7|8507.7|8523.3|8508.3|8523.8|8508.8|8521.8|8506.8|10
1691401500000|2023-08-07 09:45:00|8523.5|8508.5|8529.5|8514.5|8529.5|8514.5|8522.6|8507.6|10
1691401800000|2023-08-07 09:50:00|8527.5|8512.5|8522.5|8507.5|8528.5|8513.5|8522|8507|4
1691402100000|2023-08-07 09:55:00|8522|8507|8522.8|8507.8|8524|8509|8522|8507|1
1691402400000|2023-08-07 10:00:00|8519.3|8504.3|8520|8505|8522.8|8507.8|8516.5|8501.5|20
1691402700000|2023-08-07 10:05:00|8520.5|8505.5|8518.1|8503.1|8521|8506|8517|8502|6
1691403000000|2023-08-07 10:10:00|8518.6|8503.6|8531.5|8516.5|8532.5|8517.5|8518.6|8503.6|52
1691403300000|2023-08-07 10:15:00|8531.8|8516.8|8533.5|8518.5|8533.5|8518.5|8528.1|8513.1|9
1691403600000|2023-08-07 10:20:00|8534.2|8519.2|8534.1|8519.1|8539|8524|8533.3|8518.3|16
1691403900000|2023-08-07 10:25:00|8534.4|8519.4|8530.5|8515.5|8536.6|8521.6|8530.5|8515.5|11
1691404200000|2023-08-07 10:30:00|8530.2|8515.2|8526.5|8511.5|8530.2|8515.2|8521.8|8506.8|13
1691404500000|2023-08-07 10:35:00|8527|8512|8527.5|8512.5|8527.5|8512.5|8527|8512|0
1691404800000|2023-08-07 10:40:00|8527|8512|8522.5|8507.5|8529.5|8514.5|8520.5|8505.5|21
1691405100000|2023-08-07 10:45:00|8522.8|8507.8|8526.1|8511.1|8526.1|8511.1|8521.4|8506.4|4
1691405400000|2023-08-07 10:50:00|8525.6|8510.6|8528.3|8513.3|8528.3|8513.3|8523.3|8508.3|6
1691405700000|2023-08-07 10:55:00|8529|8514|8527.8|8512.8|8529.8|8514.8|8526.4|8511.4|12
1691406000000|2023-08-07 11:00:00|8528.3|8513.3|8528.6|8513.6|8529.6|8514.6|8527.6|8512.6|2
1691406300000|2023-08-07 11:05:00|8527.6|8512.6|8528.1|8513.1|8529.1|8514.1|8527.1|8512.1|6
1691406600000|2023-08-07 11:10:00|8528.6|8513.6|8529.1|8514.1|8530.1|8515.1|8528.1|8513.1|9
1691406900000|2023-08-07 11:15:00|8529.6|8514.6|8534.6|8519.6|8534.6|8519.6|8526.1|8511.1|15
1691407200000|2023-08-07 11:20:00|8534.2|8519.2|8535.8|8520.8|8535.8|8520.8|8532.4|8517.4|14
1691407500000|2023-08-07 11:25:00|8536.3|8521.3|8535.3|8520.3|8537.3|8522.3|8531.8|8516.8|8
1691407800000|2023-08-07 11:30:00|8534.8|8519.8|8533.8|8518.8|8537.8|8522.8|8531.3|8516.3|18
1691408100000|2023-08-07 11:35:00|8532.8|8517.8|8539.3|8524.3|8539.3|8524.3|8531.8|8516.8|11
1691408400000|2023-08-07 11:40:00|8539.8|8524.8|8541.8|8526.8|8542.3|8527.3|8536.3|8521.3|27
1691408700000|2023-08-07 11:45:00|8541.3|8526.3|8538.5|8523.5|8544.4|8529.4|8537.8|8522.8|15
1691409000000|2023-08-07 11:50:00|8536.5|8521.5|8535.5|8520.5|8541.4|8526.4|8533.5|8518.5|36
1691409300000|2023-08-07 11:55:00|8537|8522|8536.5|8521.5|8538.5|8523.5|8535.5|8520.5|20
1691409600000|2023-08-07 12:00:00|8535.5|8520.5|8520.5|8505.5|8536.4|8521.4|8520.5|8505.5|41
1691409900000|2023-08-07 12:05:00|8519.8|8504.8|8531.5|8516.5|8532.5|8517.5|8516.5|8501.5|53
1691410200000|2023-08-07 12:10:00|8530|8515|8535|8520|8536|8521|8529.4|8514.4|42
1691410500000|2023-08-07 12:15:00|8534.7|8519.7|8527.7|8512.7|8534.7|8519.7|8526.3|8511.3|20
1691410800000|2023-08-07 12:20:00|8527.3|8512.3|8527.2|8512.2|8532.9|8517.9|8523.2|8508.2|20
1691411100000|2023-08-07 12:25:00|8526.2|8511.2|8514.7|8499.7|8531.7|8516.7|8514.7|8499.7|99
1691411400000|2023-08-07 12:30:00|8514.2|8499.2|8506|8491|8515.5|8500.5|8494.3|8479.3|58
1691411700000|2023-08-07 12:35:00|8505.2|8490.2|8506.2|8491.2|8507.8|8492.8|8503.7|8488.7|23
1691412000000|2023-08-07 12:40:00|8506.5|8491.5|8516.5|8501.5|8518.5|8503.5|8506.5|8491.5|59
1691412300000|2023-08-07 12:45:00|8517|8502|8524.2|8509.2|8524.2|8509.2|8513.5|8498.5|21
1691412600000|2023-08-07 12:50:00|8524.4|8509.4|8530.4|8515.4|8530.4|8515.4|8519.5|8504.5|19
1691412900000|2023-08-07 12:55:00|8529|8514|8527.5|8512.5|8530|8515|8524|8509|75
1691413200000|2023-08-07 13:00:00|8528.6|8513.6|8525.5|8510.5|8535|8520|8525|8510|28
1691413500000|2023-08-07 13:05:00|8526|8511|8517.2|8502.2|8529.5|8514.5|8512.2|8497.2|36
1691413800000|2023-08-07 13:10:00|8517.7|8502.7|8522.4|8507.4|8526.6|8511.6|8514.4|8499.4|177
1691414100000|2023-08-07 13:15:00|8522.2|8507.2|8517.1|8502.1|8522.7|8507.7|8513.7|8498.7|25
1691414400000|2023-08-07 13:20:00|8518.1|8503.1|8528.6|8513.6|8531.9|8516.9|8517.7|8502.7|55
1691414700000|2023-08-07 13:25:00|8528.2|8513.2|8524.9|8509.9|8536.4|8521.4|8524.2|8509.2|52
1691415000000|2023-08-07 13:30:00|8525.3|8510.3|8519.4|8504.4|8527.6|8512.6|8513.2|8498.2|89
1691415300000|2023-08-07 13:35:00|8519.1|8504.1|8507.6|8492.6|8522.9|8507.9|8502.7|8487.7|106
1691415600000|2023-08-07 13:40:00|8508.6|8493.6|8502.4|8487.4|8519.4|8504.4|8501.4|8486.4|129
1691415900000|2023-08-07 13:45:00|8502.2|8487.2|8510.9|8495.9|8516.9|8501.9|8502.1|8487.1|77
1691416200000|2023-08-07 13:50:00|8511.2|8496.2|8516.4|8501.4|8519.4|8504.4|8510.9|8495.9|59
1691416500000|2023-08-07 13:55:00|8516.1|8501.1|8512.6|8497.6|8523.8|8508.8|8511.1|8496.1|69
1691416800000|2023-08-07 14:00:00|8511.5|8496.5|8502.2|8487.2|8511.6|8496.6|8493.6|8478.6|94
1691417100000|2023-08-07 14:05:00|8502.1|8487.1|8519.6|8504.6|8521.4|8506.4|8501.6|8486.6|105
1691417400000|2023-08-07 14:10:00|8518.6|8503.6|8516.3|8501.3|8518.6|8503.6|8505.6|8490.6|75
1691417700000|2023-08-07 14:15:00|8515.9|8500.9|8506.5|8491.5|8515.9|8500.9|8506|8491|77
1691418000000|2023-08-07 14:20:00|8506.9|8491.9|8504.2|8489.2|8510.4|8495.4|8488.4|8473.4|156
1691418300000|2023-08-07 14:25:00|8503.9|8488.9|8504.1|8489.1|8507.9|8492.9|8502.7|8487.7|74
1691418600000|2023-08-07 14:30:00|8503.7|8488.7|8508.4|8493.4|8517.6|8502.6|8502.6|8487.6|176
1691418900000|2023-08-07 14:35:00|8509.3|8494.3|8514.9|8499.9|8520.9|8505.9|8502.6|8487.6|152
1691419200000|2023-08-07 14:40:00|8514.8|8499.8|8506.8|8491.8|8520.8|8505.8|8506.3|8491.3|167
1691419500000|2023-08-07 14:45:00|8507.3|8492.3|8518.4|8503.4|8521.3|8506.3|8505.3|8490.3|106
1691419800000|2023-08-07 14:50:00|8518.3|8503.3|8520.8|8505.8|8521.3|8506.3|8515.3|8500.3|92
1691420100000|2023-08-07 14:55:00|8519.8|8504.8|8519.6|8504.6|8521.6|8506.6|8516.8|8501.8|100
1691420400000|2023-08-07 15:00:00|8519.5|8504.5|8521.5|8506.5|8522|8507|8515|8500|138
1691420700000|2023-08-07 15:05:00|8520.6|8505.6|8519.8|8504.8|8521.8|8506.8|8514.6|8499.6|68
1691421000000|2023-08-07 15:10:00|8520.3|8505.3|8518.3|8503.3|8525.1|8510.1|8516.9|8501.9|169
1691421300000|2023-08-07 15:15:00|8518.8|8503.8|8519.1|8504.1|8524.4|8509.4|8515.7|8500.7|38
1691421600000|2023-08-07 15:20:00|8519.6|8504.6|8523.5|8508.5|8525.7|8510.7|8517.4|8502.4|113
1691421900000|2023-08-07 15:25:00|8523|8508|8513.7|8498.7|8525.7|8510.7|8513.2|8498.2|51
1691422200000|2023-08-07 15:30:00|8513.2|8498.2|8513.1|8498.1|8517.9|8502.9|8508.6|8493.6|57
1691422500000|2023-08-07 15:35:00|8513.4|8498.4|8512.8|8497.8|8519.8|8504.8|8508.9|8493.9|32
1691422800000|2023-08-07 15:40:00|8513.1|8498.1|8522.8|8507.8|8525.1|8510.1|8513.1|8498.1|55
1691423100000|2023-08-07 15:45:00|8522.6|8507.6|8522.8|8507.8|8525.3|8510.3|8520.1|8505.1|56
1691423400000|2023-08-07 15:50:00|8522.3|8507.3|8573|8558|8581.5|8566.5|8522.3|8507.3|535
1691423700000|2023-08-07 15:55:00|8572.7|8557.7|8577|8562|8583.2|8568.2|8570.5|8555.5|183
1691424000000|2023-08-07 16:00:00|8578|8563|8566.5|8551.5|8578.8|8563.8|8566.5|8551.5|131
1691424300000|2023-08-07 16:05:00|8567.1|8552.1|8576.5|8561.5|8576.5|8561.5|8561.1|8546.1|70
1691424600000|2023-08-07 16:10:00|8576|8561|8578.3|8563.3|8581.8|8566.8|8575.5|8560.5|99
1691424900000|2023-08-07 16:15:00|8577.8|8562.8|8593.8|8578.8|8596.7|8581.7|8572.6|8557.6|186
1691425200000|2023-08-07 16:20:00|8594.3|8579.3|8591|8576|8594.3|8579.3|8582.5|8567.5|84
1691425500000|2023-08-07 16:25:00|8590.8|8575.8|8594.3|8579.3|8598.2|8583.2|8586.6|8571.6|70
1691425800000|2023-08-07 16:30:00|8594.7|8579.7|8587.2|8572.2|8596.7|8581.7|8586.7|8571.7|35
1691426100000|2023-08-07 16:35:00|8583.7|8568.7|8581.3|8566.3|8587.8|8572.8|8579.3|8564.3|70
1691426400000|2023-08-07 16:40:00|8581.7|8566.7|8584.3|8569.3|8588.2|8573.2|8578.8|8563.8|40
1691426700000|2023-08-07 16:45:00|8584.8|8569.8|8586.3|8571.3|8591.7|8576.7|8584.8|8569.8|72
1691427000000|2023-08-07 16:50:00|8587.3|8572.3|8588.7|8573.7|8589.2|8574.2|8580.5|8565.5|132
1691427300000|2023-08-07 16:55:00|8589.2|8574.2|8581|8566|8589.2|8574.2|8579|8564|69
1691427600000|2023-08-07 17:00:00|8581.7|8566.7|8567.5|8552.5|8581.7|8566.7|8565|8550|89
1691427900000|2023-08-07 17:05:00|8568|8553|8572.5|8557.5|8576.5|8561.5|8568|8553|58
1691428200000|2023-08-07 17:10:00|8572.6|8557.6|8567.3|8552.3|8579.6|8564.6|8559.9|8544.9|70
1691428500000|2023-08-07 17:15:00|8567.8|8552.8|8570.3|8555.3|8573.3|8558.3|8565.1|8550.1|31
1691428800000|2023-08-07 17:20:00|8566.8|8551.8|8569.3|8554.3|8576|8561|8563.3|8548.3|56
1691429100000|2023-08-07 17:25:00|8570.3|8555.3|8569.8|8554.8|8570.8|8555.8|8567.3|8552.3|32
1691429400000|2023-08-07 17:30:00|8569.5|8554.5|8566.6|8551.6|8570.6|8555.6|8563.6|8548.6|34
1691429700000|2023-08-07 17:35:00|8565.9|8550.9|8570.8|8555.8|8570.8|8555.8|8563.9|8548.9|74
1691430000000|2023-08-07 17:40:00|8571.3|8556.3|8576.8|8561.8|8582.1|8567.1|8568.3|8553.3|95
1691430300000|2023-08-07 17:45:00|8576.3|8561.3|8570.4|8555.4|8576.6|8561.6|8566.3|8551.3|129
1691430600000|2023-08-07 17:50:00|8568.9|8553.9|8570.3|8555.3|8570.3|8555.3|8559.1|8544.1|96
1691430900000|2023-08-07 17:55:00|8570.1|8555.1|8570.4|8555.4|8572.3|8557.3|8563.6|8548.6|131
1691431200000|2023-08-07 18:00:00|8570.6|8555.6|8572.6|8557.6|8577.4|8562.4|8566.6|8551.6|97
1691431500000|2023-08-07 18:05:00|8571.6|8556.6|8560.9|8545.9|8574.8|8559.8|8560.9|8545.9|211
1691431800000|2023-08-07 18:10:00|8560.7|8545.7|8550.7|8535.7|8565.6|8550.6|8535.6|8520.6|837
1691432100000|2023-08-07 18:15:00|8551|8536|8554.2|8539.2|8562|8547|8551|8536|189
1691456400000|2023-08-08 01:00:00|8547.9|8532.9|8539.9|8524.9|8549.2|8532.9|8532|8516.2|51
1691456700000|2023-08-08 01:05:00|8542|8527|8544|8529|8545|8530|8542|8527|2
1691457000000|2023-08-08 01:10:00|8544.3|8529.3|8548.5|8533.5|8548.5|8533.5|8542.9|8527.9|2
1691457300000|2023-08-08 01:15:00|8549.3|8534.3|8551.4|8536.4|8551.9|8536.9|8549.3|8534.3|1
1691457600000|2023-08-08 01:20:00|8550.3|8535.3|8549|8534|8550.9|8535.9|8545.4|8530.4|18
1691457900000|2023-08-08 01:25:00|8548.5|8533.5|8538.5|8523.5|8549|8534|8532.5|8517.5|12
1691458200000|2023-08-08 01:30:00|8539|8524|8540.5|8525.5|8552|8537|8539|8524|15
1691458500000|2023-08-08 01:35:00|8539.5|8524.5|8543|8528|8543|8528|8536.5|8521.5|12
1691458800000|2023-08-08 01:40:00|8543.4|8528.4|8543.5|8528.5|8543.5|8528.5|8539|8524|9
1691459100000|2023-08-08 01:45:00|8543|8528|8543|8528|8543|8528|8543|8528|6
1691459400000|2023-08-08 01:50:00|8543.5|8528.5|8548.5|8533.5|8549|8534|8543.5|8528.5|3
1691459700000|2023-08-08 01:55:00|8545.5|8530.5|8539.3|8524.3|8545.5|8530.5|8534.5|8519.5|11
1691460000000|2023-08-08 02:00:00|8530.5|8515.5|8528.8|8513.8|8532.6|8517.6|8523.8|8508.8|52
1691460300000|2023-08-08 02:05:00|8529.3|8514.3|8516.2|8501.2|8529.3|8514.3|8516.2|8501.2|18
1691460600000|2023-08-08 02:10:00|8517.2|8502.2|8517|8502|8518|8503|8517|8502|5
1691460900000|2023-08-08 02:15:00|8517.4|8502.4|8518|8503|8518|8503|8517.4|8502.4|0
1691461200000|2023-08-08 02:20:00|8517.7|8502.7|8517.5|8502.5|8518.4|8503.4|8515.5|8500.5|5
1691461500000|2023-08-08 02:25:00|8517.7|8502.7|8521.2|8506.2|8521.2|8506.2|8517.7|8502.7|1
1691461800000|2023-08-08 02:30:00|8519.7|8504.7|8520.9|8505.9|8520.9|8505.9|8519.7|8504.7|2
1691462100000|2023-08-08 02:35:00|8519.8|8504.8|8538|8523|8538|8523|8519.8|8504.8|3
1691462400000|2023-08-08 02:40:00|8537.7|8522.7|8545.5|8530.5|8550.3|8535.3|8537|8522|16
1691462700000|2023-08-08 02:45:00|8545|8530|8541.5|8526.5|8545|8530|8541.5|8526.5|2
1691463000000|2023-08-08 02:50:00|8538.5|8523.5|8540.4|8525.4|8543|8528|8535.5|8520.5|1
1691463300000|2023-08-08 02:55:00|8541|8526|8544|8529|8544|8529|8541|8526|1
1691463600000|2023-08-08 03:00:00|8539.7|8524.7|8543.5|8528.5|8543.9|8528.9|8538.7|8523.7|18
1691463900000|2023-08-08 03:05:00|8544|8529|8543|8528|8547.5|8532.5|8543|8528|2
1691464200000|2023-08-08 03:10:00|8542.5|8527.5|8548.5|8533.5|8548.5|8533.5|8542.5|8527.5|2
1691464500000|2023-08-08 03:15:00|8550|8535|8543.5|8528.5|8551.5|8536.5|8543.5|8528.5|2
1691464800000|2023-08-08 03:20:00|8541.3|8526.3|8538.5|8523.5|8541.5|8526.5|8538.2|8523.2|1
1691465100000|2023-08-08 03:25:00|8538|8523|8539.5|8524.5|8539.5|8524.5|8538|8523|2
1691465400000|2023-08-08 03:30:00|8539.9|8524.9|8532.5|8517.5|8542|8527|8532.5|8517.5|10
1691465700000|2023-08-08 03:35:00|8533|8518|8532.5|8517.5|8533|8518|8532.5|8517.5|0
1691466000000|2023-08-08 03:40:00|8533|8518|8532.5|8517.5|8533|8518|8532.5|8517.5|0
1691466300000|2023-08-08 03:45:00|8533.2|8518.2|8538.2|8523.2|8538.7|8523.7|8533|8518|6
1691466600000|2023-08-08 03:50:00|8537|8522|8536.7|8521.7|8537|8522|8536.7|8521.7|0
1691466900000|2023-08-08 03:55:00|8535.3|8520.3|8540.5|8525.5|8540.5|8525.5|8533|8518|36
1691467800000|2023-08-08 04:10:00|8540|8525|8540|8525|8540|8525|8539.2|8524.2|1
1691469000000|2023-08-08 04:30:00|8539.7|8524.7|8536.8|8521.8|8539.7|8524.7|8536.8|8521.8|0
1691469300000|2023-08-08 04:35:00|8536.7|8521.7|8539.9|8524.9|8543.3|8528.3|8536.2|8521.2|57
1691469600000|2023-08-08 04:40:00|8540.2|8525.2|8540.5|8525.5|8540.9|8525.9|8536.4|8521.4|42
1691469900000|2023-08-08 04:45:00|8540.9|8525.9|8539.9|8524.9|8541.5|8526.5|8535.9|8520.9|45
1691470200000|2023-08-08 04:50:00|8540.2|8525.2|8542.9|8527.9|8542.9|8527.9|8540.2|8525.2|13
1691470500000|2023-08-08 04:55:00|8543.4|8528.4|8544.2|8529.2|8547.2|8532.2|8542.7|8527.7|7
1691470800000|2023-08-08 05:00:00|8542|8527|8537.7|8522.7|8544.5|8529.5|8534.5|8519.5|106
1691471100000|2023-08-08 05:05:00|8536.6|8521.6|8535.2|8520.2|8536.6|8521.6|8535.2|8520.2|17
1691471400000|2023-08-08 05:10:00|8535.7|8520.7|8533.9|8518.9|8537.7|8522.7|8533.5|8518.5|15
1691471700000|2023-08-08 05:15:00|8534.2|8519.2|8538.7|8523.7|8538.7|8523.7|8533.9|8518.9|6
1691472000000|2023-08-08 05:20:00|8538.2|8523.2|8540.7|8525.7|8540.7|8525.7|8537.2|8522.2|5
1691472300000|2023-08-08 05:25:00|8541.4|8526.4|8543.7|8528.7|8546.7|8531.7|8541.4|8526.4|2
1691472600000|2023-08-08 05:30:00|8543.2|8528.2|8540.7|8525.7|8543.2|8528.2|8539|8524|9
1691472900000|2023-08-08 05:35:00|8539.7|8524.7|8537.5|8522.5|8541.5|8526.5|8537.5|8522.5|4
1691473200000|2023-08-08 05:40:00|8537.7|8522.7|8533.2|8518.2|8537.7|8522.7|8531.7|8516.7|14
1691473500000|2023-08-08 05:45:00|8533.5|8518.5|8534.7|8519.7|8535.7|8520.7|8533.5|8518.5|0
1691473800000|2023-08-08 05:50:00|8534.5|8519.5|8534.5|8519.5|8534.5|8519.5|8534.5|8519.5|0
1691474100000|2023-08-08 05:55:00|8533.5|8518.5|8525.4|8510.4|8533.5|8518.5|8525.4|8510.4|2
1691474400000|2023-08-08 06:00:00|8524.2|8509.2|8504.2|8489.2|8524.2|8509.2|8504.2|8489.2|51
1691474700000|2023-08-08 06:05:00|8503.2|8488.2|8497.1|8482.1|8504.5|8489.5|8497.1|8482.1|42
1691475000000|2023-08-08 06:10:00|8496.1|8481.1|8491.6|8476.6|8497.1|8482.1|8489.1|8474.1|59
1691475300000|2023-08-08 06:15:00|8492|8477|8497.6|8482.6|8497.6|8482.6|8492|8477|2
1691475600000|2023-08-08 06:20:00|8497.1|8482.1|8487.1|8472.1|8497.1|8482.1|8486.6|8471.6|165
1691475900000|2023-08-08 06:25:00|8486.7|8471.7|8483.6|8468.6|8486.7|8471.7|8480.6|8465.6|19
1691476200000|2023-08-08 06:30:00|8483.1|8468.1|8480.7|8465.7|8483.6|8468.6|8477.1|8462.1|56
1691476500000|2023-08-08 06:35:00|8482.2|8467.2|8489.2|8474.2|8490.1|8475.1|8481.7|8466.7|49
1691476800000|2023-08-08 06:40:00|8489.5|8474.5|8466.1|8451.1|8490.6|8475.6|8465.6|8450.6|120
1691477100000|2023-08-08 06:45:00|8466.4|8451.4|8463.4|8448.4|8469.6|8454.6|8461.4|8446.4|121
1691477400000|2023-08-08 06:50:00|8463.7|8448.7|8463.2|8448.2|8465.4|8450.4|8461.4|8446.4|16
1691477700000|2023-08-08 06:55:00|8462.4|8447.4|8461.4|8446.4|8465.2|8450.2|8461.4|8446.4|59
1691478000000|2023-08-08 07:00:00|8461.9|8446.9|8472.2|8457.2|8473.4|8458.4|8461.2|8446.2|79
1691478300000|2023-08-08 07:05:00|8472.4|8457.4|8483.4|8468.4|8486.2|8471.2|8467.7|8452.7|41
1691478600000|2023-08-08 07:10:00|8483.7|8468.7|8479.4|8464.4|8486.4|8471.4|8476.9|8461.9|24
1691478900000|2023-08-08 07:15:00|8478.4|8463.4|8478.4|8463.4|8485.6|8470.6|8476.6|8461.6|50
1691479200000|2023-08-08 07:20:00|8475.6|8460.6|8471.2|8456.2|8475.6|8460.6|8470.9|8455.9|2
1691479500000|2023-08-08 07:25:00|8470.9|8455.9|8478.7|8463.7|8478.7|8463.7|8468.7|8453.7|18
1691479800000|2023-08-08 07:30:00|8478.4|8463.4|8486.1|8471.1|8486.1|8471.1|8470.8|8455.8|62
1691480100000|2023-08-08 07:35:00|8486.4|8471.4|8491.2|8476.2|8491.2|8476.2|8476.7|8461.7|41
1691480400000|2023-08-08 07:40:00|8491.1|8476.1|8496.1|8481.1|8496.1|8481.1|8483.1|8468.1|28
1691480700000|2023-08-08 07:45:00|8495.1|8480.1|8495.7|8480.7|8498.1|8483.1|8490.9|8475.9|25
1691481000000|2023-08-08 07:50:00|8495.2|8480.2|8497.7|8482.7|8498.7|8483.7|8495.2|8480.2|5
1691481300000|2023-08-08 07:55:00|8497.8|8482.8|8496.3|8481.3|8499.3|8484.3|8495.3|8480.3|20
1691481600000|2023-08-08 08:00:00|8495.8|8480.8|8492.3|8477.3|8499.3|8484.3|8487.8|8472.8|15
1691481900000|2023-08-08 08:05:00|8492.4|8477.4|8490.1|8475.1|8494.4|8479.4|8487.9|8472.9|11
1691482200000|2023-08-08 08:10:00|8489.6|8474.6|8485.1|8470.1|8490.6|8475.6|8483.9|8468.9|26
1691482500000|2023-08-08 08:15:00|8485.6|8470.6|8484.4|8469.4|8488.1|8473.1|8483.9|8468.9|8
1691482800000|2023-08-08 08:20:00|8484|8469|8479.9|8464.9|8484.6|8469.6|8476.4|8461.4|4
1691483100000|2023-08-08 08:25:00|8479.5|8464.5|8480.4|8465.4|8481.4|8466.4|8477.9|8462.9|11
1691483400000|2023-08-08 08:30:00|8480|8465|8471|8456|8480|8465|8470.4|8455.4|14
1691483700000|2023-08-08 08:35:00|8470.9|8455.9|8475.5|8460.5|8478.5|8463.5|8470.9|8455.9|14
1691484000000|2023-08-08 08:40:00|8475.8|8460.8|8482.5|8467.5|8482.5|8467.5|8475.8|8460.8|7
1691484300000|2023-08-08 08:45:00|8483|8468|8477|8462|8486.7|8471.7|8476.5|8461.5|29
1691484600000|2023-08-08 08:50:00|8477.4|8462.4|8481.2|8466.2|8481.4|8466.4|8475|8460|14
1691484900000|2023-08-08 08:55:00|8481.5|8466.5|8481|8466|8484.5|8469.5|8478.5|8463.5|6
1691485200000|2023-08-08 09:00:00|8480|8465|8473.5|8458.5|8480|8465|8473.5|8458.5|9
1691485500000|2023-08-08 09:05:00|8474.4|8459.4|8473.8|8458.8|8478|8463|8473|8458|20
1691485800000|2023-08-08 09:10:00|8472.5|8457.5|8467.8|8452.8|8473.8|8458.8|8467.3|8452.3|22
1691486100000|2023-08-08 09:15:00|8467.5|8452.5|8468.3|8453.3|8469.3|8454.3|8466.3|8451.3|11
1691486400000|2023-08-08 09:20:00|8468|8453|8467.7|8452.7|8471.2|8456.2|8466.7|8451.7|15
1691486700000|2023-08-08 09:25:00|8467.5|8452.5|8469.2|8454.2|8469.2|8454.2|8463.2|8448.2|73
1691487000000|2023-08-08 09:30:00|8468.8|8453.8|8469.4|8454.4|8472.2|8457.2|8468.7|8453.7|5
1691487300000|2023-08-08 09:35:00|8468.7|8453.7|8467.7|8452.7|8468.7|8453.7|8467.7|8452.7|0
1691487600000|2023-08-08 09:40:00|8468.2|8453.2|8470.5|8455.5|8472.7|8457.7|8467.2|8452.2|18
1691487900000|2023-08-08 09:45:00|8467.8|8452.8|8467.2|8452.2|8471.4|8456.4|8467.2|8452.2|25
1691488200000|2023-08-08 09:50:00|8463.8|8448.8|8459.5|8444.5|8463.8|8448.8|8456.8|8441.8|90
1691488500000|2023-08-08 09:55:00|8459.7|8444.7|8467.7|8452.7|8468.2|8453.2|8459.7|8444.7|12
1691488800000|2023-08-08 10:00:00|8468.2|8453.2|8459.5|8444.5|8468.2|8453.2|8458.5|8443.5|10
1691489100000|2023-08-08 10:05:00|8459|8444|8461.5|8446.5|8466.2|8451.2|8459|8444|4
1691489400000|2023-08-08 10:10:00|8461.2|8446.2|8459.7|8444.7|8461.5|8446.5|8457.7|8442.7|22
1691489700000|2023-08-08 10:15:00|8460.2|8445.2|8455.7|8440.7|8464.2|8449.2|8455.2|8440.2|33
1691490000000|2023-08-08 10:20:00|8455.3|8440.3|8455.7|8440.7|8458|8443|8454|8439|20
1691490300000|2023-08-08 10:25:00|8455.5|8440.5|8452|8437|8455.5|8440.5|8451.5|8436.5|31
1691490600000|2023-08-08 10:30:00|8451.5|8436.5|8455|8440|8460.5|8445.5|8451.5|8436.5|23
1691490900000|2023-08-08 10:35:00|8456|8441|8453|8438|8457.5|8442.5|8453|8438|12
1691491200000|2023-08-08 10:40:00|8456|8441|8454.5|8439.5|8457|8442|8452|8437|19
1691491500000|2023-08-08 10:45:00|8454|8439|8455|8440|8456.5|8441.5|8454|8439|6
1691491800000|2023-08-08 10:50:00|8455.4|8440.4|8457|8442|8462|8447|8455.2|8440.2|33
1691492100000|2023-08-08 10:55:00|8459|8444|8456|8441|8459.5|8444.5|8455.5|8440.5|7
1691492400000|2023-08-08 11:00:00|8455.5|8440.5|8466|8451|8466|8451|8455.5|8440.5|38
1691492700000|2023-08-08 11:05:00|8465.7|8450.7|8467|8452|8467|8452|8463.5|8448.5|28
1691493000000|2023-08-08 11:10:00|8466.5|8451.5|8468.5|8453.5|8469|8454|8465|8450|27
1691493300000|2023-08-08 11:15:00|8469|8454|8468|8453|8470|8455|8467|8452|1
1691493600000|2023-08-08 11:20:00|8468.4|8453.4|8467.5|8452.5|8471.9|8456.9|8465|8450|24
1691493900000|2023-08-08 11:25:00|8466.9|8451.9|8468.5|8453.5|8471.9|8456.9|8466.5|8451.5|23
1691494200000|2023-08-08 11:30:00|8468|8453|8468.5|8453.5|8469|8454|8466.5|8451.5|17
1691494500000|2023-08-08 11:35:00|8468|8453|8476.5|8461.5|8479.5|8464.5|8468|8453|88
1691494800000|2023-08-08 11:40:00|8476.2|8461.2|8486.9|8471.9|8491.7|8476.7|8473|8458|78
1691495100000|2023-08-08 11:45:00|8486.7|8471.7|8464.9|8449.9|8486.7|8471.7|8464.4|8449.4|134
1691495400000|2023-08-08 11:50:00|8464.4|8449.4|8465.9|8450.9|8470.4|8455.4|8462.9|8447.9|38
1691495700000|2023-08-08 11:55:00|8464.9|8449.9|8464|8449|8465.9|8450.9|8462.9|8447.9|22
1691496000000|2023-08-08 12:00:00|8463.5|8448.5|8470.9|8455.9|8473|8458|8460.5|8445.5|90
1691496300000|2023-08-08 12:05:00|8471|8456|8461.5|8446.5|8473.5|8458.5|8460|8445|143
1691496600000|2023-08-08 12:10:00|8461|8446|8455.9|8440.9|8461|8446|8455.4|8440.4|78
1691496900000|2023-08-08 12:15:00|8455.4|8440.4|8454.4|8439.4|8459.4|8444.4|8454.4|8439.4|36
1691497200000|2023-08-08 12:20:00|8455.9|8440.9|8460.2|8445.2|8462|8447|8454.4|8439.4|68
1691497500000|2023-08-08 12:25:00|8459.7|8444.7|8461.4|8446.4|8461.9|8446.9|8454.4|8439.4|147
1691497800000|2023-08-08 12:30:00|8461.9|8446.9|8463.4|8448.4|8469.4|8454.4|8456.4|8441.4|112
1691498100000|2023-08-08 12:35:00|8463.1|8448.1|8479.1|8464.1|8481.6|8466.6|8462.9|8447.9|73
1691498400000|2023-08-08 12:40:00|8478.1|8463.1|8477.1|8462.1|8480.1|8465.1|8474.6|8459.6|23
1691498700000|2023-08-08 12:45:00|8477.6|8462.6|8473.1|8458.1|8482.1|8467.1|8473.1|8458.1|27
1691499000000|2023-08-08 12:50:00|8472.1|8457.1|8473.6|8458.6|8478.1|8463.1|8469.6|8454.6|19
1691499300000|2023-08-08 12:55:00|8472.9|8457.9|8475.6|8460.6|8475.6|8460.6|8466.6|8451.6|64
1691499600000|2023-08-08 13:00:00|8475.3|8460.3|8475.3|8460.3|8482.8|8467.8|8471.6|8456.6|93
1691499900000|2023-08-08 13:05:00|8475.5|8460.5|8475.8|8460.8|8478.1|8463.1|8472.5|8457.5|59
1691500200000|2023-08-08 13:10:00|8474.6|8459.6|8483.1|8468.1|8485.1|8470.1|8473.8|8458.8|153
1691500500000|2023-08-08 13:15:00|8482.4|8467.4|8473|8458|8482.4|8467.4|8468.6|8453.6|105
1691500800000|2023-08-08 13:20:00|8473.3|8458.3|8475.2|8460.2|8477|8462|8470|8455|43
1691501100000|2023-08-08 13:25:00|8474.8|8459.8|8471.6|8456.6|8475.7|8460.7|8465.5|8450.5|53
1691501400000|2023-08-08 13:30:00|8472|8457|8468|8453|8472|8457|8460.6|8445.6|192
1691501700000|2023-08-08 13:35:00|8468.5|8453.5|8476.6|8461.6|8480.6|8465.6|8467|8452|64
1691502000000|2023-08-08 13:40:00|8476.3|8461.3|8482.5|8467.5|8491.6|8476.6|8470.8|8455.8|148
1691502300000|2023-08-08 13:45:00|8482.1|8467.1|8481.7|8466.7|8497.8|8482.8|8477.5|8462.5|161
1691502600000|2023-08-08 13:50:00|8481.3|8466.3|8511.5|8496.5|8513.8|8498.8|8478.8|8463.8|202
1691502900000|2023-08-08 13:55:00|8508|8493|8510|8495|8510|8495|8492.3|8477.3|137
1691503200000|2023-08-08 14:00:00|8510.7|8495.7|8521.5|8506.5|8526.9|8511.9|8505.2|8490.2|205
1691503500000|2023-08-08 14:05:00|8521.2|8506.2|8516.5|8501.5|8527.4|8512.4|8507.5|8492.5|104
1691503800000|2023-08-08 14:10:00|8516|8501|8506|8491|8517|8502|8502.7|8487.7|149
1691504100000|2023-08-08 14:15:00|8505.2|8490.2|8502|8487|8514|8499|8498.5|8483.5|139
1691504400000|2023-08-08 14:20:00|8500.3|8485.3|8496.8|8481.8|8500.3|8485.3|8490.5|8475.5|135
1691504700000|2023-08-08 14:25:00|8497.3|8482.3|8505.3|8490.3|8508|8493|8493.7|8478.7|108
1691505000000|2023-08-08 14:30:00|8503.6|8488.6|8516|8501|8519.2|8504.2|8503.5|8488.5|225
1691505300000|2023-08-08 14:35:00|8516.3|8501.3|8521.8|8506.8|8523|8508|8516.3|8501.3|91
1691505600000|2023-08-08 14:40:00|8522.2|8507.2|8537.7|8522.7|8538.7|8523.7|8516|8501|176
1691505900000|2023-08-08 14:45:00|8538.2|8523.2|8527|8512|8542.2|8527.2|8526.3|8511.3|193
1691506200000|2023-08-08 14:50:00|8526.5|8511.5|8520|8505|8527.8|8512.8|8510.6|8495.6|112
1691506500000|2023-08-08 14:55:00|8520.1|8505.1|8495.8|8480.8|8521|8506|8494.9|8479.9|68
1691506800000|2023-08-08 15:00:00|8498.3|8483.3|8492.6|8477.6|8500.3|8485.3|8484.6|8469.6|64
1691507100000|2023-08-08 15:05:00|8492.1|8477.1|8492.1|8477.1|8496.5|8481.5|8487.1|8472.1|49
1691507400000|2023-08-08 15:10:00|8489.6|8474.6|8502.3|8487.3|8502.8|8487.8|8489.6|8474.6|57
1691507700000|2023-08-08 15:15:00|8501.3|8486.3|8504.6|8489.6|8512.3|8497.3|8501.3|8486.3|71
1691508000000|2023-08-08 15:20:00|8505.3|8490.3|8503.1|8488.1|8506.1|8491.1|8495.6|8480.6|59
1691508300000|2023-08-08 15:25:00|8504|8489|8505.6|8490.6|8507.6|8492.6|8499.1|8484.1|34
1691508600000|2023-08-08 15:30:00|8505.1|8490.1|8508.3|8493.3|8512.6|8497.6|8505.1|8490.1|197
1691508900000|2023-08-08 15:35:00|8508.6|8493.6|8513.6|8498.6|8513.6|8498.6|8506.8|8491.8|53
1691509200000|2023-08-08 15:40:00|8514.1|8499.1|8511.3|8496.3|8514.1|8499.1|8510.8|8495.8|39
1691509500000|2023-08-08 15:45:00|8508.5|8493.5|8508.8|8493.8|8512.8|8497.8|8507.3|8492.3|41
1691509800000|2023-08-08 15:50:00|8509.2|8494.2|8507.5|8492.5|8510.8|8495.8|8506.5|8491.5|49
1691510100000|2023-08-08 15:55:00|8507.7|8492.7|8514.5|8499.5|8515.8|8500.8|8504|8489|62
1691510400000|2023-08-08 16:00:00|8514|8499|8516.5|8501.5|8521.5|8506.5|8513.5|8498.5|95
1691510700000|2023-08-08 16:05:00|8515|8500|8521|8506|8521|8506|8514.2|8499.2|91
1691511000000|2023-08-08 16:10:00|8521.5|8506.5|8519|8504|8522|8507|8517|8502|55
1691511300000|2023-08-08 16:15:00|8518.5|8503.5|8518|8503|8521.5|8506.5|8516.5|8501.5|96
1691511600000|2023-08-08 16:20:00|8518.5|8503.5|8501.5|8486.5|8520|8505|8501.5|8486.5|141
1691511900000|2023-08-08 16:25:00|8501|8486|8500.3|8485.3|8503|8488|8497.8|8482.8|74
1691512200000|2023-08-08 16:30:00|8500|8485|8500|8485|8500.3|8485.3|8497.3|8482.3|133
1691512500000|2023-08-08 16:35:00|8500.8|8485.8|8503.3|8488.3|8506.2|8491.2|8500.5|8485.5|141
1691512800000|2023-08-08 16:40:00|8503.2|8488.2|8500.7|8485.7|8507.2|8492.2|8500.2|8485.2|45
1691513100000|2023-08-08 16:45:00|8501|8486|8501.2|8486.2|8503.7|8488.7|8498.7|8483.7|61
1691513400000|2023-08-08 16:50:00|8500.8|8485.8|8506.8|8491.8|8507.3|8492.3|8499.7|8484.7|96
1691513700000|2023-08-08 16:55:00|8506.5|8491.5|8511.3|8496.3|8513.5|8498.5|8506.5|8491.5|44
1691514000000|2023-08-08 17:00:00|8511.5|8496.5|8520|8505|8521|8506|8511|8496|48
1691514300000|2023-08-08 17:05:00|8519.7|8504.7|8520.5|8505.5|8520.9|8505.9|8514.7|8499.7|86
1691514600000|2023-08-08 17:10:00|8521|8506|8519.5|8504.5|8522|8507|8517.2|8502.2|87
1691514900000|2023-08-08 17:15:00|8519|8504|8520.5|8505.5|8524|8509|8516.7|8501.7|67
1691515200000|2023-08-08 17:20:00|8521.2|8506.2|8514.7|8499.7|8521.5|8506.5|8514.7|8499.7|32
1691515500000|2023-08-08 17:25:00|8515|8500|8512.5|8497.5|8519|8504|8509.5|8494.5|49
1691515800000|2023-08-08 17:30:00|8512.7|8497.7|8519.5|8504.5|8521|8506|8512.7|8497.7|67
1691516100000|2023-08-08 17:35:00|8519|8504|8525.5|8510.5|8526|8511|8516.2|8501.2|53
1691516400000|2023-08-08 17:40:00|8526.5|8511.5|8524.2|8509.2|8528.4|8513.4|8522.2|8507.2|52
1691516700000|2023-08-08 17:45:00|8523.7|8508.7|8521.5|8506.5|8525.5|8510.5|8520|8505|91
1691517000000|2023-08-08 17:50:00|8520.5|8505.5|8530.2|8515.2|8530.7|8515.7|8518.7|8503.7|64
1691517300000|2023-08-08 17:55:00|8528.5|8513.5|8526.2|8511.2|8530.7|8515.7|8525.2|8510.2|53
1691517600000|2023-08-08 18:00:00|8526.4|8511.4|8537.2|8522.2|8537.2|8522.2|8526.4|8511.4|203
1691517900000|2023-08-08 18:05:00|8536.9|8521.9|8532.5|8517.5|8537.9|8522.9|8531.5|8516.5|123
1691518200000|2023-08-08 18:10:00|8531.5|8516.5|8532|8517|8539.5|8524.5|8525.3|8510.3|824
1691518500000|2023-08-08 18:15:00|8532.5|8517.5|8538.3|8523.3|8538.8|8523.8|8531.5|8516.5|373
1691542800000|2023-08-09 01:00:00|8538|8523|8540.1|8525.1|8540.1|8525.1|8523.4|8501.1|40
1691543100000|2023-08-09 01:05:00|8538.8|8523.8|8542|8527|8544|8529|8538|8523|29
1691543400000|2023-08-09 01:10:00|8544|8529|8540|8525|8544|8529|8539.5|8524.5|57
1691543700000|2023-08-09 01:15:00|8540.4|8525.4|8532|8517|8544|8529|8531.5|8516.5|19
1691544000000|2023-08-09 01:20:00|8531.7|8516.7|8534.5|8519.5|8535.5|8520.5|8530|8515|3
1691544300000|2023-08-09 01:25:00|8537.5|8522.5|8519.6|8504.6|8539|8524|8519.1|8504.1|93
1691544600000|2023-08-09 01:30:00|8520.1|8505.1|8520.1|8505.1|8522.1|8507.1|8519.1|8504.1|54
1691544900000|2023-08-09 01:35:00|8526.1|8511.1|8518.3|8503.3|8529.6|8514.6|8516.8|8501.8|32
1691545200000|2023-08-09 01:40:00|8517.9|8502.9|8523.8|8508.8|8525.3|8510.3|8517.8|8502.8|9
1691545500000|2023-08-09 01:45:00|8524.3|8509.3|8537.3|8522.3|8537.3|8522.3|8524.3|8509.3|6
1691545800000|2023-08-09 01:50:00|8537.8|8522.8|8543.1|8528.1|8543.1|8528.1|8534.3|8519.3|24
1691546100000|2023-08-09 01:55:00|8540.3|8525.3|8534.3|8519.3|8540.6|8525.6|8534.3|8519.3|6
1691546400000|2023-08-09 02:00:00|8535.3|8520.3|8528.1|8513.1|8535.8|8520.8|8518.1|8503.1|8
1691546700000|2023-08-09 02:05:00|8528.5|8513.5|8527.6|8512.6|8533.6|8518.6|8527.6|8512.6|8
1691547000000|2023-08-09 02:10:00|8527.5|8512.5|8528.8|8513.8|8532.5|8517.5|8527.5|8512.5|12
1691547300000|2023-08-09 02:15:00|8529|8514|8534|8519|8534|8519|8527.6|8512.6|6
1691547600000|2023-08-09 02:20:00|8534.3|8519.3|8531.5|8516.5|8534.5|8519.5|8531.5|8516.5|4
1691547900000|2023-08-09 02:25:00|8532.5|8517.5|8524|8509|8532.5|8517.5|8523.8|8503.5|2
1691548200000|2023-08-09 02:30:00|8526.8|8511.8|8528.6|8513.6|8530.5|8515.5|8522.6|8507.6|4
1691548500000|2023-08-09 02:35:00|8529.7|8514.7|8534.1|8519.1|8536.6|8521.6|8526.8|8511.8|12
1691548800000|2023-08-09 02:40:00|8533.6|8518.6|8532.6|8517.6|8534.1|8519.1|8532.1|8517.1|1
1691549100000|2023-08-09 02:45:00|8530.6|8515.6|8529.4|8514.4|8532.6|8517.6|8529.4|8514.4|2
1691549400000|2023-08-09 02:50:00|8528.6|8513.6|8533.1|8518.1|8533.1|8518.1|8528.6|8513.6|1
1691549700000|2023-08-09 02:55:00|8532.1|8517.1|8532.6|8517.6|8533.1|8518.1|8529.1|8514.1|7
1691550000000|2023-08-09 03:00:00|8533.1|8518.1|8531.6|8516.6|8533.1|8518.1|8531.1|8516.1|2
1691550300000|2023-08-09 03:05:00|8528.3|8513.3|8528.1|8513.1|8529.6|8514.6|8528.1|8513.1|10
1691550600000|2023-08-09 03:10:00|8529.1|8514.1|8530.5|8515.5|8530.5|8515.5|8528.1|8513.1|3
1691550900000|2023-08-09 03:15:00|8530.6|8515.6|8527.5|8512.5|8530.6|8515.6|8526.1|8511.1|3
1691551200000|2023-08-09 03:20:00|8528.2|8513.2|8528.6|8513.6|8532|8517|8527.5|8512.5|2
1691551500000|2023-08-09 03:25:00|8529|8514|8530.6|8515.6|8530.6|8515.6|8529|8514|2
1691551800000|2023-08-09 03:30:00|8531|8516|8528|8513|8533.6|8518.6|8527.5|8512.5|5
1691552100000|2023-08-09 03:35:00|8527.5|8512.5|8527.5|8512.5|8531.6|8516.6|8527.5|8512.5|1
1691552400000|2023-08-09 03:40:00|8527|8512|8530.1|8515.1|8530.1|8515.1|8527|8512|2
1691552700000|2023-08-09 03:45:00|8533.7|8518.7|8531.5|8516.5|8533.7|8518.7|8529.5|8514.5|10
1691553000000|2023-08-09 03:50:00|8532|8517|8532.3|8517.3|8533.8|8518.8|8532|8517|3
1691553300000|2023-08-09 03:55:00|8532.1|8517.1|8531.1|8516.1|8535.7|8520.7|8529|8514|14
1691553600000|2023-08-09 04:00:00|8531|8516|8532.1|8517.1|8533|8518|8528.6|8513.6|6
1691553900000|2023-08-09 04:05:00|8530.1|8515.1|8526.1|8511.1|8530.1|8515.1|8526.1|8511.1|5
1691554500000|2023-08-09 04:15:00|8524.3|8509.3|8524.1|8509.1|8524.3|8509.3|8524.1|8509.1|0
1691554800000|2023-08-09 04:20:00|8523.5|8508.5|8522.6|8507.6|8523.5|8508.5|8522.6|8507.6|0
1691555100000|2023-08-09 04:25:00|8523.1|8508.1|8523.5|8508.5|8523.5|8508.5|8523.1|8508.1|1
1691555400000|2023-08-09 04:30:00|8523.8|8508.8|8525.5|8510.5|8525.5|8510.5|8523.8|8508.8|0
1691555700000|2023-08-09 04:35:00|8525.6|8510.6|8525.6|8510.6|8525.6|8510.6|8525.6|8510.6|0
1691556000000|2023-08-09 04:40:00|8526.5|8511.5|8526.1|8511.1|8526.5|8511.5|8526.1|8511.1|0
1691556900000|2023-08-09 04:55:00|8526|8511|8526.1|8511.1|8526.1|8511.1|8526|8511|0
1691557500000|2023-08-09 05:05:00|8526.5|8511.5|8527.1|8512.1|8528.5|8513.5|8526.5|8511.5|3
1691557800000|2023-08-09 05:10:00|8525.4|8510.4|8525.5|8510.5|8525.6|8510.6|8524.6|8509.6|0
1691558100000|2023-08-09 05:15:00|8525.6|8510.6|8528.6|8513.6|8528.6|8513.6|8525.6|8510.6|0
1691558400000|2023-08-09 05:20:00|8529.1|8514.1|8528|8513|8529.1|8514.1|8528|8513|0
1691558700000|2023-08-09 05:25:00|8526.5|8511.5|8524|8509|8526.5|8511.5|8524|8509|4
1691559000000|2023-08-09 05:30:00|8524.5|8509.5|8525.1|8510.1|8527.5|8512.5|8524|8509|17
1691559300000|2023-08-09 05:35:00|8525.5|8510.5|8525.5|8510.5|8526|8511|8524.6|8509.6|0
1691559600000|2023-08-09 05:40:00|||||||||1
1691559900000|2023-08-09 05:45:00|8525|8510|8524.6|8509.6|8525.5|8510.5|8524.5|8509.5|6
1691560200000|2023-08-09 05:50:00|8521.1|8506.1|8523.1|8508.1|8523.1|8508.1|8521.1|8506.1|1
1691560500000|2023-08-09 05:55:00|8521.1|8506.1|8521.6|8506.6|8523.1|8508.1|8521.1|8506.1|11
1691560800000|2023-08-09 06:00:00|8521.1|8506.1|8506.8|8491.8|8523.1|8508.1|8505.6|8490.6|79
1691561100000|2023-08-09 06:05:00|8507.5|8492.5|8515.1|8500.1|8515.1|8500.1|8507.5|8492.5|2
1691561400000|2023-08-09 06:10:00|8515.5|8500.5|8516.6|8501.6|8518.1|8503.1|8515|8500|3
1691561700000|2023-08-09 06:15:00|8517.6|8502.6|8522|8507|8523.5|8508.5|8517.6|8502.6|14
1691562000000|2023-08-09 06:20:00|8519.5|8504.5|8520.5|8505.5|8525.5|8510.5|8518|8503|3
1691562300000|2023-08-09 06:25:00|8521.2|8506.2|8521.7|8506.7|8522.2|8507.2|8517.1|8502.1|12
1691562600000|2023-08-09 06:30:00|8521.2|8506.2|8528|8513|8529|8514|8521.2|8506.2|0
1691562900000|2023-08-09 06:35:00|8528.5|8513.5|8527.5|8512.5|8532|8517|8527.5|8512.5|4
1691563200000|2023-08-09 06:40:00|8527.7|8512.7|8528|8513|8528|8513|8524.7|8509.7|12
1691563500000|2023-08-09 06:45:00|8527.4|8512.4|8527|8512|8527.4|8512.4|8526|8511|2
1691563800000|2023-08-09 06:50:00|8526.7|8511.7|8523.5|8508.5|8526.7|8511.7|8519|8504|14
1691564100000|2023-08-09 06:55:00|8522.5|8507.5|8523.2|8508.2|8524.7|8509.7|8520.5|8505.5|7
1691564400000|2023-08-09 07:00:00|8523|8508|8515.5|8500.5|8523.5|8508.5|8515.5|8500.5|10
1691564700000|2023-08-09 07:05:00|8514|8499|8516.5|8501.5|8516.5|8501.5|8512.5|8497.5|1
1691565000000|2023-08-09 07:10:00|8517|8502|8516.5|8501.5|8517.5|8502.5|8515.5|8500.5|13
1691565300000|2023-08-09 07:15:00|8516|8501|8521.5|8506.5|8521.5|8506.5|8512.5|8497.5|19
1691565600000|2023-08-09 07:20:00|8520.3|8505.3|8522.5|8507.5|8523.3|8508.3|8514.5|8499.5|30
1691565900000|2023-08-09 07:25:00|8521.1|8506.1|8524.8|8509.8|8524.8|8509.8|8520.8|8505.8|5
1691566200000|2023-08-09 07:30:00|8531.5|8516.5|8538.2|8523.2|8538.7|8523.7|8530.5|8515.5|73
1691566500000|2023-08-09 07:35:00|8540.2|8525.2|8546|8531|8548.5|8533.5|8540.2|8525.2|84
1691566800000|2023-08-09 07:40:00|8546.7|8531.7|8540.9|8525.9|8547.5|8532.5|8540.4|8525.4|24
1691567100000|2023-08-09 07:45:00|8541.2|8526.2|8545.4|8530.4|8548.9|8533.9|8540.9|8525.9|59
1691567400000|2023-08-09 07:50:00|8546.9|8531.9|8543.7|8528.7|8549.9|8534.9|8543.7|8528.7|22
1691567700000|2023-08-09 07:55:00|8546.7|8531.7|8559.4|8544.4|8562.4|8547.4|8544.7|8529.7|29
1691568000000|2023-08-09 08:00:00|8559.9|8544.9|8558.2|8543.2|8563.7|8548.7|8554.5|8539.5|27
1691568300000|2023-08-09 08:05:00|8557.5|8542.5|8558.2|8543.2|8563.2|8548.2|8555.2|8540.2|15
1691568600000|2023-08-09 08:10:00|8557.8|8542.8|8556.4|8541.4|8559.2|8544.2|8554.9|8539.9|20
1691568900000|2023-08-09 08:15:00|8556.9|8541.9|8551.9|8536.9|8556.9|8541.9|8548.9|8533.9|9
1691569200000|2023-08-09 08:20:00|8552.4|8537.4|8549.9|8534.9|8554.9|8539.9|8545.4|8530.4|22
1691569500000|2023-08-09 08:25:00|8550.4|8535.4|8548.5|8533.5|8550.4|8535.4|8548.5|8533.5|15
1691569800000|2023-08-09 08:30:00|8550.4|8535.4|8551.9|8536.9|8553|8538|8549.9|8534.9|5
1691570100000|2023-08-09 08:35:00|8552|8537|8551.5|8536.5|8555.2|8540.2|8551.5|8536.5|8
1691570400000|2023-08-09 08:40:00|8552.5|8537.5|8547|8532|8554.4|8539.4|8547|8532|32
1691570700000|2023-08-09 08:45:00|8548.8|8533.8|8552.2|8537.2|8553.7|8538.7|8548|8533|25
1691571000000|2023-08-09 08:50:00|8552.5|8537.5|8553.7|8538.7|8554.2|8539.2|8549.7|8534.7|14
1691571300000|2023-08-09 08:55:00|8554.7|8539.7|8556.2|8541.2|8557.7|8542.7|8553.7|8538.7|6
1691571600000|2023-08-09 09:00:00|8555.7|8540.7|8557.5|8542.5|8558|8543|8555.7|8540.7|48
1691571900000|2023-08-09 09:05:00|8557.2|8542.2|8553.5|8538.5|8558.5|8543.5|8552|8537|11
1691572200000|2023-08-09 09:10:00|8553|8538|8551.5|8536.5|8553|8538|8548.5|8533.5|6
1691572500000|2023-08-09 09:15:00|8552.4|8537.4|8545.5|8530.5|8553.4|8538.4|8545.5|8530.5|11
1691572800000|2023-08-09 09:20:00|8545.9|8530.9|8547.7|8532.7|8549|8534|8545.2|8530.2|17
1691573100000|2023-08-09 09:25:00|8548|8533|8552.4|8537.4|8552.4|8537.4|8547.5|8532.5|14
1691573400000|2023-08-09 09:30:00|8552.9|8537.9|8557.5|8542.5|8558|8543|8552.4|8537.4|9
1691573700000|2023-08-09 09:35:00|8558|8543|8549.2|8534.2|8558|8543|8547.7|8532.7|11
1691574000000|2023-08-09 09:40:00|8549.7|8534.7|8536.7|8521.7|8550.4|8535.4|8535.7|8520.7|30
1691574300000|2023-08-09 09:45:00|8538.7|8523.7|8528.7|8513.7|8539.2|8524.2|8528.7|8513.7|9
1691574600000|2023-08-09 09:50:00|8528.3|8513.3|8535.8|8520.8|8536.3|8521.3|8528.2|8513.2|1
1691574900000|2023-08-09 09:55:00|8536.3|8521.3|8539.3|8524.3|8541.3|8526.3|8536.3|8521.3|2
1691575200000|2023-08-09 10:00:00|8538.3|8523.3|8540.7|8525.7|8540.7|8525.7|8532.8|8517.8|2
1691575500000|2023-08-09 10:05:00|8534|8519|8539.2|8524.2|8539.2|8524.2|8533.3|8518.3|9
1691575800000|2023-08-09 10:10:00|8539.7|8524.7|8538.8|8523.8|8541.7|8526.7|8538.8|8523.8|2
1691576100000|2023-08-09 10:15:00|8538.3|8523.3|8538.8|8523.8|8539.3|8524.3|8538.3|8523.3|1
1691576400000|2023-08-09 10:20:00|8539.5|8524.5|8541.8|8526.8|8548.3|8533.3|8539.5|8524.5|18
1691576700000|2023-08-09 10:25:00|8542.2|8527.2|8547.8|8532.8|8547.8|8532.8|8541.8|8526.8|4
1691577000000|2023-08-09 10:30:00|8548.3|8533.3|8545.8|8530.8|8548.8|8533.8|8542.3|8527.3|13
1691577300000|2023-08-09 10:35:00|8545.3|8530.3|8542.3|8527.3|8545.7|8530.7|8542.3|8527.3|9
1691577600000|2023-08-09 10:40:00|8542.8|8527.8|8542.5|8527.5|8545.8|8530.8|8542|8527|30
1691577900000|2023-08-09 10:45:00|8543|8528|8535|8520|8543|8528|8534|8519|16
1691578200000|2023-08-09 10:50:00|8535.5|8520.5|8537|8522|8538.5|8523.5|8531|8516|6
1691578500000|2023-08-09 10:55:00|8537.5|8522.5|8533|8518|8541.5|8526.5|8533|8518|1
1691578800000|2023-08-09 11:00:00|8534.5|8519.5|8539|8524|8539|8524|8534|8519|1
1691579100000|2023-08-09 11:05:00|8538.7|8523.7|8544|8529|8544|8529|8538.7|8523.7|2
1691579400000|2023-08-09 11:10:00|8540|8525|8536|8521|8540|8525|8530.7|8515.7|23
1691579700000|2023-08-09 11:15:00|8535.5|8520.5|8541.8|8526.8|8542.2|8527.2|8532.5|8517.5|5
1691580000000|2023-08-09 11:20:00|8541.5|8526.5|8538.5|8523.5|8541.5|8526.5|8534.3|8519.3|10
1691580300000|2023-08-09 11:25:00|8539.5|8524.5|8540|8525|8540.5|8525.5|8532|8517|8
1691580600000|2023-08-09 11:30:00|8538.3|8523.3|8548.3|8533.3|8549|8534|8537|8522|17
1691580900000|2023-08-09 11:35:00|8548.5|8533.5|8543|8528|8548.5|8533.5|8540.5|8525.5|3
1691581200000|2023-08-09 11:40:00|8542.7|8527.7|8546|8531|8546|8531|8540|8525|4
1691581500000|2023-08-09 11:45:00|8546.5|8531.5|8543|8528|8547|8532|8542.7|8527.7|5
1691581800000|2023-08-09 11:50:00|8543.2|8528.2|8543.7|8528.7|8547|8532|8540.2|8525.2|16
1691582100000|2023-08-09 11:55:00|8543|8528|8541.2|8526.2|8547.2|8532.2|8537.3|8522.3|17
1691582400000|2023-08-09 12:00:00|8540.8|8525.8|8516.2|8501.2|8541.2|8526.2|8510.2|8495.2|140
1691582700000|2023-08-09 12:05:00|8518.7|8503.7|8505.2|8490.2|8520.2|8505.2|8505.2|8490.2|69
1691583000000|2023-08-09 12:10:00|8504.3|8489.3|8503.3|8488.3|8505.2|8490.2|8493.1|8478.1|200
1691583300000|2023-08-09 12:15:00|8502.8|8487.8|8501.6|8486.6|8506.1|8491.1|8498.3|8483.3|64
1691583600000|2023-08-09 12:20:00|8501.9|8486.9|8498.6|8483.6|8502.6|8487.6|8493.1|8478.1|100
1691583900000|2023-08-09 12:25:00|8498.3|8483.3|8503.4|8488.4|8503.9|8488.9|8494.6|8479.6|73
1691584200000|2023-08-09 12:30:00|8503.8|8488.8|8513.8|8498.8|8514.8|8499.8|8503.3|8488.3|45
1691584500000|2023-08-09 12:35:00|8513.3|8498.3|8513.8|8498.8|8517.3|8502.3|8510.8|8495.8|23
1691584800000|2023-08-09 12:40:00|8513.3|8498.3|8505.3|8490.3|8513.3|8498.3|8501.8|8486.8|22
1691585100000|2023-08-09 12:45:00|8505.6|8490.6|8501.9|8486.9|8506.8|8491.8|8500.1|8485.1|27
1691585400000|2023-08-09 12:50:00|8502.1|8487.1|8500.4|8485.4|8503.9|8488.9|8498.1|8483.1|62
1691585700000|2023-08-09 12:55:00|8499.9|8484.9|8502.9|8487.9|8502.9|8487.9|8497.1|8482.1|22
1691586000000|2023-08-09 13:00:00|8502.8|8487.8|8505.3|8490.3|8508.1|8493.1|8497.3|8482.3|45
1691586300000|2023-08-09 13:05:00|8504.9|8489.9|8509.3|8494.3|8509.3|8494.3|8503.3|8488.3|31
1691586600000|2023-08-09 13:10:00|8510|8495|8504.9|8489.9|8510.8|8495.8|8502.9|8487.9|17
1691586900000|2023-08-09 13:15:00|8504.8|8489.8|8509.5|8494.5|8509.8|8494.8|8503.6|8488.6|23
1691587200000|2023-08-09 13:20:00|8509.1|8494.1|8514.8|8499.8|8514.8|8499.8|8503.6|8488.6|61
1691587500000|2023-08-09 13:25:00|8514.5|8499.5|8514.8|8499.8|8523.5|8508.5|8513.5|8498.5|52
1691587800000|2023-08-09 13:30:00|8515|8500|8507.5|8492.5|8516.5|8501.5|8504.1|8489.1|79
1691588100000|2023-08-09 13:35:00|8509|8494|8508|8493|8513.5|8498.5|8502.1|8487.1|59
1691588400000|2023-08-09 13:40:00|8506.8|8491.8|8506.3|8491.3|8515.3|8500.3|8504|8489|44
1691588700000|2023-08-09 13:45:00|8506.5|8491.5|8504|8489|8510.3|8495.3|8501|8486|155
1691589000000|2023-08-09 13:50:00|8505.5|8490.5|8498.3|8483.3|8505.5|8490.5|8496|8481|99
1691589300000|2023-08-09 13:55:00|8498.5|8483.5|8502.6|8487.6|8505.5|8490.5|8497.5|8482.5|58
1691589600000|2023-08-09 14:00:00|8502.5|8487.5|8502.8|8487.8|8509.5|8494.5|8500.5|8485.5|59
1691589900000|2023-08-09 14:05:00|8503|8488|8502.3|8487.3|8503.5|8488.5|8499.5|8484.5|35
1691590200000|2023-08-09 14:10:00|8503.5|8488.5|8506.2|8491.2|8511.5|8496.5|8502.5|8487.5|108
1691590500000|2023-08-09 14:15:00|8504.7|8489.7|8508.9|8493.9|8509.2|8494.2|8503.3|8488.3|118
1691590800000|2023-08-09 14:20:00|8506.9|8491.9|8496.2|8481.2|8508|8493|8496.2|8481.2|180
1691591100000|2023-08-09 14:25:00|8495.9|8480.9|8495.3|8480.3|8497.8|8482.8|8495.2|8480.2|68
1691591400000|2023-08-09 14:30:00|8495.6|8480.6|8498.7|8483.7|8505.7|8490.7|8495.6|8480.6|172
1691591700000|2023-08-09 14:35:00|8498.3|8483.3|8502.5|8487.5|8504.2|8489.2|8497.2|8482.2|85
1691592000000|2023-08-09 14:40:00|8502|8487|8499.7|8484.7|8502|8487|8495.3|8480.3|78
1691592300000|2023-08-09 14:45:00|8498.6|8483.6|8495.3|8480.3|8499.5|8484.5|8494.7|8479.7|69
1691592600000|2023-08-09 14:50:00|8495.2|8480.2|8477|8462|8496.2|8481.2|8476|8461|185
1691592900000|2023-08-09 14:55:00|8477.5|8462.5|8484.8|8469.8|8487.5|8472.5|8477|8462|85
1691593200000|2023-08-09 15:00:00|8485|8470|8488.6|8473.6|8491.6|8476.6|8481.5|8466.5|91
1691593500000|2023-08-09 15:05:00|8489.7|8474.7|8491.5|8476.5|8500|8485|8487.6|8472.6|70
1691593800000|2023-08-09 15:10:00|8491|8476|8496|8481|8498.5|8483.5|8490.5|8475.5|67
1691594100000|2023-08-09 15:15:00|8496.5|8481.5|8488.8|8473.8|8497.5|8482.5|8483.5|8468.5|57
1691594400000|2023-08-09 15:20:00|8489|8474|8491|8476|8492.5|8477.5|8485.5|8470.5|51
1691594700000|2023-08-09 15:25:00|8490.5|8475.5|8491.5|8476.5|8492.5|8477.5|8485|8470|74
1691595000000|2023-08-09 15:30:00|8491|8476|8489.3|8474.3|8491|8476|8484|8469|55
1691595300000|2023-08-09 15:35:00|8490.5|8475.5|8491.5|8476.5|8492.8|8477.8|8488.5|8473.5|35
1691595600000|2023-08-09 15:40:00|8491.8|8476.8|8483.2|8468.2|8493|8478|8482.8|8467.8|75
1691595900000|2023-08-09 15:45:00|8482.8|8467.8|8481|8466|8486.2|8471.2|8480.7|8465.7|47
1691596200000|2023-08-09 15:50:00|8481.5|8466.5|8483.2|8468.2|8484.7|8469.7|8481.2|8466.2|44
1691596500000|2023-08-09 15:55:00|8483.5|8468.5|8487|8472|8490.3|8475.3|8482.2|8467.2|40
1691596800000|2023-08-09 16:00:00|8489.2|8474.2|8487.3|8472.3|8492|8477|8484.7|8469.7|38
1691597100000|2023-08-09 16:05:00|8487.2|8472.2|8492.5|8477.5|8493.2|8478.2|8483.7|8468.7|71
1691597400000|2023-08-09 16:10:00|8492.2|8477.2|8497.4|8482.4|8497.9|8482.9|8490.5|8475.5|101
1691597700000|2023-08-09 16:15:00|8496.7|8481.7|8493.4|8478.4|8503.7|8488.7|8491.9|8476.9|61
1691598000000|2023-08-09 16:20:00|8492.9|8477.9|8491.4|8476.4|8496.9|8481.9|8491.4|8476.4|148
1691598300000|2023-08-09 16:25:00|8496.5|8481.5|8493.4|8478.4|8497.5|8482.5|8492.9|8477.9|69
1691598600000|2023-08-09 16:30:00|8492.9|8477.9|8501.9|8486.9|8505.4|8490.4|8492.9|8477.9|42
1691598900000|2023-08-09 16:35:00|8502.4|8487.4|8501.9|8486.9|8506.4|8491.4|8497.2|8482.2|41
1691599200000|2023-08-09 16:40:00|8502.2|8487.2|8506.4|8491.4|8509.4|8494.4|8502.2|8487.2|67
1691599500000|2023-08-09 16:45:00|8504.2|8489.2|8502.9|8487.9|8508.2|8493.2|8500.9|8485.9|74
1691599800000|2023-08-09 16:50:00|8503.9|8488.9|8501.4|8486.4|8504.9|8489.9|8500.4|8485.4|37
1691600100000|2023-08-09 16:55:00|8501.5|8486.5|8504.4|8489.4|8506.2|8491.2|8499.2|8484.2|53
1691600400000|2023-08-09 17:00:00|8504.2|8489.2|8511.9|8496.9|8514.9|8499.9|8504.2|8489.2|59
1691600700000|2023-08-09 17:05:00|8512.2|8497.2|8514.9|8499.9|8519.9|8504.9|8511.4|8496.4|40
1691601000000|2023-08-09 17:10:00|8514.4|8499.4|8514.9|8499.9|8516.7|8501.7|8510.9|8495.9|47
1691601300000|2023-08-09 17:15:00|8514.5|8499.5|8515.4|8500.4|8520.9|8505.9|8511.9|8496.9|118
1691601600000|2023-08-09 17:20:00|8515.2|8500.2|8517.2|8502.2|8518.4|8503.4|8512.7|8497.7|79
1691601900000|2023-08-09 17:25:00|8516.7|8501.7|8526.2|8511.2|8529.2|8514.2|8513.9|8498.9|115
1691602200000|2023-08-09 17:30:00|8526.4|8511.4|8525.2|8510.2|8528.7|8513.7|8523.7|8508.7|40
1691602500000|2023-08-09 17:35:00|8526.2|8511.2|8517.2|8502.2|8528.2|8513.2|8515.9|8500.9|75
1691602800000|2023-08-09 17:40:00|8518.1|8503.1|8513.2|8498.2|8519.2|8504.2|8511.4|8496.4|45
1691603100000|2023-08-09 17:45:00|8512.9|8497.9|8522.7|8507.7|8523.7|8508.7|8512.9|8497.9|49
1691603400000|2023-08-09 17:50:00|8522.4|8507.4|8542.6|8527.6|8543.1|8528.1|8520.9|8505.9|97
1691603700000|2023-08-09 17:55:00|8543.1|8528.1|8545.6|8530.6|8546.7|8531.7|8542.2|8527.2|51
1691604000000|2023-08-09 18:00:00|8545.7|8530.7|8547.7|8532.7|8550.7|8535.7|8542.7|8527.7|73
1691604300000|2023-08-09 18:05:00|8547.4|8532.4|8547.2|8532.2|8550.2|8535.2|8541.7|8526.7|65
1691604600000|2023-08-09 18:10:00|8546.7|8531.7|8543|8528|8557.8|8542.8|8538|8523|851
1691604900000|2023-08-09 18:15:00|8542.7|8527.7|8544.9|8529.9|8546.9|8531.9|8537|8522|185
1691629200000|2023-08-10 01:00:00|8534.4|8519.4|8537.1|8522.1|8537.1|8522.1|8529.2|8514.2|15
1691629500000|2023-08-10 01:05:00|8538.2|8523.2|8540.4|8525.4|8543.1|8528.1|8537.4|8522.4|36
1691629800000|2023-08-10 01:10:00|8541.1|8526.1|8541.9|8526.9|8543.9|8528.9|8538.4|8523.4|13
1691630100000|2023-08-10 01:15:00|8541.4|8526.4|8545.9|8530.9|8547.9|8532.9|8539.7|8524.7|44
1691630400000|2023-08-10 01:20:00|8545.2|8530.2|8535.4|8520.4|8546.1|8531.1|8535.4|8520.4|24
1691630700000|2023-08-10 01:25:00|8535.9|8520.9|8531.9|8506.9|8535.9|8520.9|8530.7|8498|20
1691631000000|2023-08-10 01:30:00|8527.9|8512.9|8527.6|8512.6|8528.4|8513.4|8527.2|8512.2|0
1691631300000|2023-08-10 01:35:00|8526.9|8511.9|8522.2|8507.2|8531.6|8516.6|8521.7|8506.7|6
1691631600000|2023-08-10 01:40:00|8522.7|8507.7|8526.7|8511.7|8529.2|8514.2|8522.2|8507.2|57
1691631900000|2023-08-10 01:45:00|8527.2|8512.2|8523.7|8508.7|8527.7|8512.7|8523.7|8508.7|8
1691632200000|2023-08-10 01:50:00|8524.1|8509.1|8523.7|8508.7|8524.7|8509.7|8523.7|8508.7|2
1691632500000|2023-08-10 01:55:00|8525.2|8510.2|8527.4|8512.4|8527.4|8512.4|8523.7|8508.7|3
1691632800000|2023-08-10 02:00:00|8527.9|8512.9|8526.2|8511.2|8527.9|8512.9|8524.6|8509.6|8
1691633100000|2023-08-10 02:05:00|8530.6|8515.6|8530.7|8515.7|8530.7|8515.7|8528.4|8513.4|50
1691633400000|2023-08-10 02:10:00|8530.3|8515.3|8535.1|8520.1|8538.7|8523.7|8529.2|8514.2|5
1691633700000|2023-08-10 02:15:00|8534.7|8519.7|8535.7|8520.7|8538.7|8523.7|8531.2|8516.2|3
1691634000000|2023-08-10 02:20:00|8535.4|8520.4|8533.7|8518.7|8538.2|8523.2|8533.7|8518.7|2
1691634300000|2023-08-10 02:25:00|8536.7|8521.7|8535.9|8520.9|8536.7|8521.7|8533.7|8518.7|3
1691634600000|2023-08-10 02:30:00|8537.3|8522.3|8536.7|8521.7|8539.7|8524.7|8535.9|8520.9|3
1691634900000|2023-08-10 02:35:00|8535.9|8520.9|8535.7|8520.7|8537.3|8522.3|8535.7|8520.7|1
1691635200000|2023-08-10 02:40:00|8535.6|8520.6|8534.7|8519.7|8535.6|8520.6|8534.7|8519.7|0
1691635500000|2023-08-10 02:45:00|8534.2|8519.2|8535.6|8520.6|8536.1|8521.1|8534.2|8519.2|2
1691635800000|2023-08-10 02:50:00|8534.7|8519.7|8531.1|8516.1|8534.7|8519.7|8531.1|8516.1|2
1691636100000|2023-08-10 02:55:00|8527.7|8512.7|8526.6|8511.6|8527.7|8512.7|8526.2|8511.2|0
1691636400000|2023-08-10 03:00:00|8528.6|8513.6|8527.9|8512.9|8532.7|8517.7|8527.9|8512.9|9
1691636700000|2023-08-10 03:05:00|8528.2|8513.2|8520.2|8505.2|8528.2|8513.2|8520.2|8505.2|23
1691637000000|2023-08-10 03:10:00|8520.9|8505.9|8522.4|8507.4|8522.4|8507.4|8520.4|8505.4|2
1691637300000|2023-08-10 03:15:00|8522.9|8507.9|8522.9|8507.9|8527.4|8512.4|8521.7|8506.7|2
1691637600000|2023-08-10 03:20:00|8522.4|8507.4|8522.7|8507.7|8523.6|8508.6|8522.4|8507.4|1
1691637900000|2023-08-10 03:25:00|8521.9|8506.9|8523.9|8508.9|8528.4|8513.4|8521.9|8506.9|6
1691638200000|2023-08-10 03:30:00|8526.9|8511.9|8523.6|8508.6|8526.9|8511.9|8523.2|8508.2|2
1691638500000|2023-08-10 03:35:00|8525.6|8510.6|8523.2|8508.2|8528.2|8513.2|8522.4|8507.4|3
1691638800000|2023-08-10 03:40:00|8522.9|8507.9|8523.2|8508.2|8523.2|8508.2|8522.4|8507.4|1
1691639100000|2023-08-10 03:45:00|8523.6|8508.6|8522.9|8507.9|8523.6|8508.6|8522.9|8507.9|0
1691639400000|2023-08-10 03:50:00|8522.4|8507.4|8522.7|8507.7|8523.9|8508.9|8521.9|8506.9|1
1691639700000|2023-08-10 03:55:00|8522.2|8507.2|8521.9|8506.9|8523.7|8508.7|8521.9|8506.9|1
1691640000000|2023-08-10 04:00:00|8521.3|8506.3|8520.4|8505.4|8521.3|8506.3|8519.7|8504.7|5
1691640300000|2023-08-10 04:05:00|8520.2|8505.2|8523.9|8508.9|8523.9|8508.9|8519.7|8504.7|1
1691640600000|2023-08-10 04:10:00|8524.9|8509.9|8524.9|8509.9|8525.4|8510.4|8524.9|8509.9|0
1691640900000|2023-08-10 04:15:00|8525.2|8510.2|8524.9|8509.9|8525.4|8510.4|8524.9|8509.9|0
1691641200000|2023-08-10 04:20:00|8525.4|8510.4|8522.6|8507.6|8525.4|8510.4|8521.9|8506.9|1
1691641500000|2023-08-10 04:25:00|8522.7|8507.7|8521.9|8506.9|8522.7|8507.7|8520.9|8505.9|2
1691641800000|2023-08-10 04:30:00|8522.4|8507.4|8522.4|8507.4|8522.4|8507.4|8522.4|8507.4|0
1691642100000|2023-08-10 04:35:00|8521.9|8506.9|8524.6|8509.6|8524.6|8509.6|8521.9|8506.9|5
1691642400000|2023-08-10 04:40:00|8524.4|8509.4|8524.4|8509.4|8524.4|8509.4|8524.4|8509.4|0
1691642700000|2023-08-10 04:45:00|8523.9|8508.9|8522.8|8507.8|8524.1|8509.1|8522.3|8507.3|0
1691643000000|2023-08-10 04:50:00|8522.4|8507.4|8522.8|8507.8|8522.8|8507.8|8522.4|8507.4|0
1691643300000|2023-08-10 04:55:00|8522.4|8507.4|8522.4|8507.4|8522.8|8507.8|8521.9|8506.9|0
1691643600000|2023-08-10 05:00:00|8522.8|8507.8|8522.8|8507.8|8523.1|8508.1|8522.8|8507.8|0
1691643900000|2023-08-10 05:05:00|8523.1|8508.1|8523.1|8508.1|8523.1|8508.1|8522.8|8507.8|0
1691644200000|2023-08-10 05:10:00|8522.8|8507.8|8521.9|8506.9|8523.1|8508.1|8521.9|8506.9|23
1691644500000|2023-08-10 05:15:00|8522.6|8507.6|8522.8|8507.8|8523.3|8508.3|8522.1|8507.1|0
1691644800000|2023-08-10 05:20:00|8522.6|8507.6|8523.1|8508.1|8523.1|8508.1|8522.4|8507.4|14
1691645400000|2023-08-10 05:30:00|8522.8|8507.8|8524.6|8509.6|8524.6|8509.6|8522.8|8507.8|3
1691645700000|2023-08-10 05:35:00|8525.3|8510.3|8530.9|8515.9|8530.9|8515.9|8525.3|8510.3|2
1691646000000|2023-08-10 05:40:00|8531.9|8516.9|8534.1|8519.1|8534.1|8519.1|8528.9|8513.9|1
1691646300000|2023-08-10 05:45:00|8534.3|8519.3|8534.3|8519.3|8534.3|8519.3|8534.3|8519.3|0
1691646600000|2023-08-10 05:50:00|8534.9|8519.9|8535.3|8520.3|8535.3|8520.3|8534.9|8519.9|2
1691646900000|2023-08-10 05:55:00|8536.8|8521.8|8535.3|8520.3|8537.3|8522.3|8534.4|8519.4|0
1691647200000|2023-08-10 06:00:00|8534.8|8519.8|8526.1|8511.1|8535.9|8520.9|8525.6|8510.6|10
1691647500000|2023-08-10 06:05:00|8525.6|8510.6|8528.1|8513.1|8530.1|8515.1|8525.6|8510.6|1
1691647800000|2023-08-10 06:10:00|8528.6|8513.6|8529.3|8514.3|8530.1|8515.1|8527.4|8512.4|1
1691648100000|2023-08-10 06:15:00|8528.8|8513.8|8529.4|8514.4|8530.1|8515.1|8528.4|8513.4|1
1691648400000|2023-08-10 06:20:00|8529.6|8514.6|8529.8|8514.8|8531.4|8516.4|8528.9|8513.9|1
1691648700000|2023-08-10 06:25:00|8530.3|8515.3|8531.1|8516.1|8531.8|8516.8|8529.8|8514.8|32
1691649000000|2023-08-10 06:30:00|8531.6|8516.6|8524.9|8509.9|8531.6|8516.6|8523.4|8508.4|2
1691649300000|2023-08-10 06:35:00|8525.4|8510.4|8527.8|8512.8|8528.6|8513.6|8523.9|8508.9|6
1691649600000|2023-08-10 06:40:00|8526.7|8511.7|8526.9|8511.9|8526.9|8511.9|8526.4|8511.4|0
1691649900000|2023-08-10 06:45:00|8526.6|8511.6|8526.1|8511.1|8527.1|8512.1|8526.1|8511.1|0
1691650200000|2023-08-10 06:50:00|8524.6|8509.6|8525.4|8510.4|8525.4|8510.4|8524.1|8509.1|14
1691650500000|2023-08-10 06:55:00|8525.1|8510.1|8528.1|8513.1|8528.8|8513.8|8524.1|8509.1|5
1691650800000|2023-08-10 07:00:00|8528.9|8513.9|8527.4|8512.4|8528.9|8513.9|8526.1|8511.1|1
1691651100000|2023-08-10 07:05:00|8527.9|8512.9|8527.4|8512.4|8528.1|8513.1|8526.9|8511.9|8
1691651400000|2023-08-10 07:10:00|8527.6|8512.6|8531.1|8516.1|8531.1|8516.1|8527.6|8512.6|0
1691651700000|2023-08-10 07:15:00|8531.4|8516.4|8534.6|8519.6|8534.6|8519.6|8529.6|8514.6|0
1691652000000|2023-08-10 07:20:00|8535.1|8520.1|8540.4|8525.4|8540.6|8525.6|8534.9|8519.9|15
1691652300000|2023-08-10 07:25:00|8537.7|8522.7|8541.6|8526.6|8547.8|8532.8|8536.6|8521.6|43
1691652600000|2023-08-10 07:30:00|8541.1|8526.1|8537.1|8522.1|8542.4|8527.4|8537.1|8522.1|5
1691652900000|2023-08-10 07:35:00|8536.6|8521.6|8531.6|8516.6|8538.1|8523.1|8531.6|8516.6|12
1691653200000|2023-08-10 07:40:00|8532.1|8517.1|8529.4|8514.4|8532.1|8517.1|8527.9|8512.9|8
1691653500000|2023-08-10 07:45:00|8528.9|8513.9|8527.4|8512.4|8530.9|8515.9|8526.4|8511.4|5
1691653800000|2023-08-10 07:50:00|8526.6|8511.6|8524.9|8509.9|8526.6|8511.6|8523.9|8508.9|8
1691654100000|2023-08-10 07:55:00|8525.9|8510.9|8524.9|8509.9|8525.9|8510.9|8523.9|8508.9|6
1691654400000|2023-08-10 08:00:00|8525.3|8510.3|8524.3|8509.3|8525.9|8510.9|8523.9|8508.9|7
1691654700000|2023-08-10 08:05:00|8524.4|8509.4|8524.9|8509.9|8527.9|8512.9|8523.9|8508.9|9
1691655000000|2023-08-10 08:10:00|8525.1|8510.1|8525.6|8510.6|8527.9|8512.9|8525.1|8510.1|7
1691655300000|2023-08-10 08:15:00|8525.3|8510.3|8531.9|8516.9|8531.9|8516.9|8524.2|8509.2|23
1691655600000|2023-08-10 08:20:00|8532.4|8517.4|8532.4|8517.4|8533.3|8518.3|8530.9|8515.9|5
1691655900000|2023-08-10 08:25:00|8531.9|8516.9|8532.4|8517.4|8533.4|8518.4|8531.4|8516.4|7
1691656200000|2023-08-10 08:30:00|8532.8|8517.8|8532.4|8517.4|8534.8|8519.8|8532.4|8517.4|8
1691656500000|2023-08-10 08:35:00|8532.6|8517.6|8533.8|8518.8|8534.3|8519.3|8531.6|8516.6|5
1691656800000|2023-08-10 08:40:00|8534.8|8519.8|8533.1|8518.1|8539.9|8524.9|8533.1|8518.1|14
1691657100000|2023-08-10 08:45:00|8533.2|8518.2|8533.4|8518.4|8534.9|8519.9|8532.6|8517.6|6
1691657400000|2023-08-10 08:50:00|8532.8|8517.8|8529.2|8514.2|8532.8|8517.8|8528.7|8513.7|9
1691657700000|2023-08-10 08:55:00|8529.1|8514.1|8530.1|8515.1|8532.4|8517.4|8528.7|8513.7|8
1691658000000|2023-08-10 09:00:00|8529.9|8514.9|8527.7|8512.7|8532.3|8517.3|8526.2|8511.2|14
1691658300000|2023-08-10 09:05:00|8526.4|8511.4|8531.7|8516.7|8532.6|8517.6|8525.2|8510.2|4
1691658600000|2023-08-10 09:10:00|8532.1|8517.1|8534.9|8519.9|8535.9|8520.9|8532.1|8517.1|4
1691658900000|2023-08-10 09:15:00|8535.1|8520.1|8533.2|8518.2|8535.4|8520.4|8531.4|8516.4|4
1691659200000|2023-08-10 09:20:00|8532.6|8517.6|8528.4|8513.4|8533.4|8518.4|8526.4|8511.4|7
1691659500000|2023-08-10 09:25:00|8528.8|8513.8|8535.6|8520.6|8536.3|8521.3|8528.8|8513.8|6
1691659800000|2023-08-10 09:30:00|8533.4|8518.4|8532.3|8517.3|8533.8|8518.8|8532.3|8517.3|3
1691660100000|2023-08-10 09:35:00|8530.4|8515.4|8539.3|8524.3|8539.3|8524.3|8530.4|8515.4|5
1691660400000|2023-08-10 09:40:00|8538.9|8523.9|8539.9|8524.9|8540.8|8525.8|8537.9|8522.9|0
1691660700000|2023-08-10 09:45:00|8540.3|8525.3|8544.3|8529.3|8545.6|8530.6|8539.9|8524.9|2
1691661000000|2023-08-10 09:50:00|8543.9|8528.9|8545.9|8530.9|8547.4|8532.4|8538.6|8523.6|3
1691661300000|2023-08-10 09:55:00|8545.8|8530.8|8545.9|8530.9|8546.4|8531.4|8545.4|8530.4|0
1691661600000|2023-08-10 10:00:00|8546.4|8531.4|8547.4|8532.4|8547.9|8532.9|8546.4|8531.4|1
1691661900000|2023-08-10 10:05:00|8542.6|8527.6|8545.4|8530.4|8548.9|8533.9|8542.2|8527.2|30
1691662200000|2023-08-10 10:10:00|8547.4|8532.4|8551.9|8536.9|8553.8|8538.8|8547.4|8532.4|4
1691662500000|2023-08-10 10:15:00|8551.6|8536.6|8551.9|8536.9|8557.9|8542.9|8551.4|8536.4|2
1691662800000|2023-08-10 10:20:00|8552.9|8537.9|8549.4|8534.4|8554.4|8539.4|8548.6|8533.6|4
1691663100000|2023-08-10 10:25:00|8549.9|8534.9|8551.4|8536.4|8558.9|8543.9|8549.9|8534.9|32
1691663400000|2023-08-10 10:30:00|8550.4|8535.4|8558.4|8543.4|8558.4|8543.4|8549.4|8534.4|9
1691663700000|2023-08-10 10:35:00|8558.9|8543.9|8572.1|8557.1|8572.1|8557.1|8558.9|8543.9|95
1691664000000|2023-08-10 10:40:00|8572.4|8557.4|8580.4|8565.4|8583.3|8568.3|8571.8|8556.8|113
1691664300000|2023-08-10 10:45:00|8580.6|8565.6|8581.9|8566.9|8581.9|8566.9|8580.6|8565.6|8
1691664600000|2023-08-10 10:50:00|8582.4|8567.4|8585.8|8570.8|8586.3|8571.3|8581.8|8566.8|170
1691664900000|2023-08-10 10:55:00|8590.8|8575.8|8603.6|8588.6|8605.2|8590.2|8588.1|8573.1|241
1691665200000|2023-08-10 11:00:00|8604.1|8589.1|8601.6|8586.6|8611.1|8596.1|8597|8582|239
1691665500000|2023-08-10 11:05:00|8602.6|8587.6|8605.6|8590.6|8611.5|8596.5|8602.6|8587.6|59
1691665800000|2023-08-10 11:10:00|8605.1|8590.1|8604.5|8589.5|8605.6|8590.6|8600.5|8585.5|21
1691666100000|2023-08-10 11:15:00|8604.6|8589.6|8599.6|8584.6|8605.6|8590.6|8597.1|8582.1|130
1691666400000|2023-08-10 11:20:00|8600.6|8585.6|8599.6|8584.6|8600.8|8585.8|8596.6|8581.6|9
1691666700000|2023-08-10 11:25:00|8599.2|8584.2|8595.5|8580.5|8599.2|8584.2|8590.5|8575.5|23
1691667000000|2023-08-10 11:30:00|8596|8581|8595|8580|8597.5|8582.5|8593.1|8578.1|9
1691667300000|2023-08-10 11:35:00|8595.5|8580.5|8593|8578|8596|8581|8589|8574|8
1691667600000|2023-08-10 11:40:00|8590.5|8575.5|8588.8|8573.8|8593.5|8578.5|8587.3|8572.3|21
1691667900000|2023-08-10 11:45:00|8588.9|8573.9|8589.6|8574.6|8591|8576|8588.9|8573.9|9
1691668200000|2023-08-10 11:50:00|8589.5|8574.5|8588.6|8573.6|8589.5|8574.5|8585.8|8570.8|4
1691668500000|2023-08-10 11:55:00|8587.9|8572.9|8575.1|8560.1|8587.9|8572.9|8572.6|8557.6|47
1691668800000|2023-08-10 12:00:00|8573.9|8558.9|8580.6|8565.6|8586.4|8571.4|8568.6|8553.6|46
1691669100000|2023-08-10 12:05:00|8579.8|8564.8|8572.8|8557.8|8581.8|8566.8|8571.1|8556.1|29
1691669400000|2023-08-10 12:10:00|8572.4|8557.4|8577.6|8562.6|8580.1|8565.1|8571.9|8556.9|13
1691669700000|2023-08-10 12:15:00|8577.9|8562.9|8578.6|8563.6|8582.1|8567.1|8576.3|8561.3|27
1691670000000|2023-08-10 12:20:00|8578.4|8563.4|8583.4|8568.4|8586.4|8571.4|8577.1|8562.1|32
1691670300000|2023-08-10 12:25:00|8583.9|8568.9|8582.4|8567.4|8589.5|8574.5|8582.4|8567.4|25
1691670600000|2023-08-10 12:30:00|8583.8|8568.8|8598|8583|8613.8|8598.8|8583.8|8568.8|377
1691670900000|2023-08-10 12:35:00|8597.8|8582.8|8589.6|8574.6|8605.5|8590.5|8585.8|8570.8|75
1691671200000|2023-08-10 12:40:00|8589.8|8574.8|8575.4|8560.4|8589.8|8574.8|8559.6|8544.6|155
1691671500000|2023-08-10 12:45:00|8575.1|8560.1|8596.9|8581.9|8601.3|8586.3|8572.8|8557.8|96
1691671800000|2023-08-10 12:50:00|8596.6|8581.6|8611.5|8596.5|8615.6|8600.6|8591.8|8576.8|163
1691672100000|2023-08-10 12:55:00|8611.8|8596.8|8615.3|8600.3|8615.3|8600.3|8606|8591|37
1691672400000|2023-08-10 13:00:00|8615|8600|8586.8|8571.8|8615.3|8600.3|8586.8|8571.8|187
1691672700000|2023-08-10 13:05:00|8586.9|8571.9|8581.3|8566.3|8592.6|8577.6|8574.8|8559.8|173
1691673000000|2023-08-10 13:10:00|8581.8|8566.8|8578.8|8563.8|8582.3|8567.3|8571.9|8556.9|211
1691673300000|2023-08-10 13:15:00|8579.3|8564.3|8580.8|8565.8|8584.3|8569.3|8567.3|8552.3|119
1691673600000|2023-08-10 13:20:00|8582.8|8567.8|8574.3|8559.3|8585.8|8570.8|8566.9|8551.9|55
1691673900000|2023-08-10 13:25:00|8575.3|8560.3|8575.6|8560.6|8578|8563|8567.4|8552.4|78
1691674200000|2023-08-10 13:30:00|8574.8|8559.8|8580.3|8565.3|8591.3|8576.3|8571.6|8556.6|179
1691674500000|2023-08-10 13:35:00|8580.4|8565.4|8601|8586|8602.4|8587.4|8580.4|8565.4|303
1691674800000|2023-08-10 13:40:00|8601.5|8586.5|8582.1|8567.1|8604.5|8589.5|8580.8|8565.8|161
1691675100000|2023-08-10 13:45:00|8582.6|8567.6|8590.9|8575.9|8595.9|8580.9|8574.8|8559.8|55
1691675400000|2023-08-10 13:50:00|8590.3|8575.3|8594.4|8579.4|8596.4|8581.4|8582.4|8567.4|142
1691675700000|2023-08-10 13:55:00|8594.9|8579.9|8596.6|8581.6|8598.5|8583.5|8586.4|8571.4|96
1691676000000|2023-08-10 14:00:00|8597|8582|8577.5|8562.5|8599|8584|8576.3|8561.3|81
1691676300000|2023-08-10 14:05:00|8578.1|8563.1|8578.3|8563.3|8589.6|8574.6|8577.3|8562.3|29
1691676600000|2023-08-10 14:10:00|8578.6|8563.6|8580.1|8565.1|8580.6|8565.6|8569.6|8554.6|49
1691676900000|2023-08-10 14:15:00|8580.6|8565.6|8588.1|8573.1|8593.6|8578.6|8580.6|8565.6|98
1691677200000|2023-08-10 14:20:00|8587.8|8572.8|8591.1|8576.1|8592.1|8577.1|8583.1|8568.1|94
1691677500000|2023-08-10 14:25:00|8590.6|8575.6|8586.3|8571.3|8596.3|8581.3|8585.3|8570.3|118
1691677800000|2023-08-10 14:30:00|8590.8|8575.8|8582.3|8567.3|8591.1|8576.1|8579.8|8564.8|138
1691678100000|2023-08-10 14:35:00|8581.8|8566.8|8561.6|8546.6|8583.8|8568.8|8560.1|8545.1|165
1691678400000|2023-08-10 14:40:00|8562.6|8547.6|8537.1|8522.1|8566|8551|8534.6|8519.6|157
1691678700000|2023-08-10 14:45:00|8537.4|8522.4|8550.8|8535.8|8556|8541|8534.6|8519.6|96
1691679000000|2023-08-10 14:50:00|8550.4|8535.4|8571.5|8556.5|8571.5|8556.5|8549.6|8534.6|82
1691679300000|2023-08-10 14:55:00|8571.8|8556.8|8566.3|8551.3|8577.3|8562.3|8565|8550|152
1691679600000|2023-08-10 15:00:00|8566.6|8551.6|8557.3|8542.3|8571.6|8556.6|8554.3|8539.3|72
1691679900000|2023-08-10 15:05:00|8557.1|8542.1|8559.3|8544.3|8568.6|8553.6|8554.3|8539.3|44
1691680200000|2023-08-10 15:10:00|8559.6|8544.6|8568.1|8553.1|8571.6|8556.6|8558.8|8543.8|29
1691680500000|2023-08-10 15:15:00|8568.8|8553.8|8573.5|8558.5|8573.8|8558.8|8564.6|8549.6|64
1691680800000|2023-08-10 15:20:00|8573.3|8558.3|8568.8|8553.8|8573.3|8558.3|8564.8|8549.8|137
1691681100000|2023-08-10 15:25:00|8570.3|8555.3|8598.5|8583.5|8598.5|8583.5|8570.3|8555.3|153
1691681400000|2023-08-10 15:30:00|8597.8|8582.8|8600.3|8585.3|8607.3|8592.3|8596.5|8581.5|165
1691681700000|2023-08-10 15:35:00|8600|8585|8604.3|8589.3|8604.3|8589.3|8598.8|8583.8|71
1691682000000|2023-08-10 15:40:00|8604.8|8589.8|8598.8|8583.8|8604.8|8589.8|8596.3|8581.3|46
1691682300000|2023-08-10 15:45:00|8599.1|8584.1|8604.3|8589.3|8604.3|8589.3|8593.6|8578.6|60
1691682600000|2023-08-10 15:50:00|8603.3|8588.3|8602.5|8587.5|8604.5|8589.5|8601|8586|38
1691682900000|2023-08-10 15:55:00|8602.1|8587.1|8605|8590|8607.5|8592.5|8600.2|8585.2|53
1691683200000|2023-08-10 16:00:00|8601.3|8586.3|8592.1|8577.1|8601.3|8586.3|8591.1|8576.1|43
1691683500000|2023-08-10 16:05:00|8592.6|8577.6|8597|8582|8600.5|8585.5|8591.6|8576.6|34
1691683800000|2023-08-10 16:10:00|8597.5|8582.5|8597|8582|8598|8583|8595.6|8580.6|32
1691684100000|2023-08-10 16:15:00|8596.6|8581.6|8593.1|8578.1|8597.6|8582.6|8591.9|8576.9|55
1691684400000|2023-08-10 16:20:00|8592.3|8577.3|8600.5|8585.5|8600.5|8585.5|8592.1|8577.1|11
1691684700000|2023-08-10 16:25:00|8599.6|8584.6|8595.6|8580.6|8599.6|8584.6|8592.8|8577.8|42
1691685000000|2023-08-10 16:30:00|8595.1|8580.1|8596.8|8581.8|8599.3|8584.3|8594.3|8579.3|83
1691685300000|2023-08-10 16:35:00|8595.8|8580.8|8607.8|8592.8|8607.8|8592.8|8595.8|8580.8|86
1691685600000|2023-08-10 16:40:00|8607.5|8592.5|8646.5|8631.5|8650.7|8635.7|8606.8|8591.8|374
1691685900000|2023-08-10 16:45:00|8646|8631|8649.4|8634.4|8654.5|8639.5|8644|8629|376
1691686200000|2023-08-10 16:50:00|8649.9|8634.9|8649.1|8634.1|8668.3|8653.3|8648.6|8633.6|443
1691686500000|2023-08-10 16:55:00|8649.6|8634.6|8646.2|8631.2|8651.6|8636.6|8639.6|8624.6|122
1691686800000|2023-08-10 17:00:00|8645.9|8630.9|8646.7|8631.7|8653.5|8638.5|8641.9|8626.9|163
1691687100000|2023-08-10 17:05:00|8647.2|8632.2|8636.7|8621.7|8654.2|8639.2|8631.5|8616.5|98
1691687400000|2023-08-10 17:10:00|8637.2|8622.2|8637.9|8622.9|8639.7|8624.7|8632.7|8617.7|339
1691687700000|2023-08-10 17:15:00|8638.1|8623.1|8629.7|8614.7|8638.6|8623.6|8625.7|8610.7|85
1691688000000|2023-08-10 17:20:00|8630.2|8615.2|8629.9|8614.9|8637.2|8622.2|8627.4|8612.4|29
1691688300000|2023-08-10 17:25:00|8631|8616|8639.1|8624.1|8639.1|8624.1|8630.4|8615.4|50
1691688600000|2023-08-10 17:30:00|8638.7|8623.7|8636.7|8621.7|8643.7|8628.7|8633.6|8618.6|114
1691688900000|2023-08-10 17:35:00|8637.2|8622.2|8631.1|8616.1|8637.9|8622.9|8627.1|8612.1|30
1691689200000|2023-08-10 17:40:00|8634.6|8619.6|8628.7|8613.7|8634.6|8619.6|8625.7|8610.7|95
1691689500000|2023-08-10 17:45:00|8629.1|8614.1|8634.1|8619.1|8638.7|8623.7|8626.7|8611.7|359
1691689800000|2023-08-10 17:50:00|8633.9|8618.9|8641.4|8626.4|8646|8631|8633.9|8618.9|107
1691690100000|2023-08-10 17:55:00|8641.3|8626.3|8635.1|8620.1|8641.3|8626.3|8627.6|8612.6|111
1691690400000|2023-08-10 18:00:00|8634.1|8619.1|8639.2|8624.2|8646.4|8631.4|8632.1|8617.1|182
1691690700000|2023-08-10 18:05:00|8639.1|8624.1|8635.4|8620.4|8644.1|8629.1|8632.9|8617.9|181
1691691000000|2023-08-10 18:10:00|8635.9|8620.9|8625.3|8610.3|8638.2|8623.2|8619.7|8604.7|768
1691691300000|2023-08-10 18:15:00|8625.5|8610.5|8631.8|8616.8|8631.8|8616.8|8624.7|8609.7|243
1691715600000|2023-08-11 01:00:00|8621.2|8606.2|8616.2|8601.2|8627.7|8612.7|8611.2|8596.2|58
1691715900000|2023-08-11 01:05:00|8615.8|8600.8|8611.5|8596.5|8617.8|8602.8|8608.3|8593.3|98
1691716200000|2023-08-11 01:10:00|8611.7|8596.7|8600|8585|8613.7|8598.7|8598|8583|156
1691716500000|2023-08-11 01:15:00|8600.5|8585.5|8592.5|8577.5|8600.5|8585.5|8583.5|8568.5|116
1691716800000|2023-08-11 01:20:00|8594.5|8579.5|8593.2|8578.2|8596|8581|8592.5|8577.5|13
1691717100000|2023-08-11 01:25:00|8592|8577|8586.3|8571.3|8592|8577|8584.7|8569.7|7
1691717400000|2023-08-11 01:30:00|8586.7|8571.7|8584.7|8569.7|8586.8|8571.8|8584.7|8569.7|6
1691717700000|2023-08-11 01:35:00|8585|8570|8590|8575|8590|8575|8584.8|8569.8|39
1691718000000|2023-08-11 01:40:00|8589.8|8574.8|8580|8565|8590.3|8575.3|8579|8564|54
1691718300000|2023-08-11 01:45:00|8580.5|8565.5|8577.5|8562.5|8583.5|8568.5|8577.5|8562.5|28
1691718600000|2023-08-11 01:50:00|8577.7|8562.7|8580|8565|8580.7|8565.7|8576.2|8561.2|9
1691718900000|2023-08-11 01:55:00|8580.2|8565.2|8576|8561|8584.2|8569.2|8573.7|8558.7|56
1691719200000|2023-08-11 02:00:00|8575.8|8560.8|8576.3|8561.3|8576.3|8561.3|8575.8|8560.8|0
1691719500000|2023-08-11 02:05:00|8578.8|8563.8|8578.3|8563.3|8579.3|8564.3|8578.3|8563.3|6
1691719800000|2023-08-11 02:10:00|8577.8|8562.8|8582.8|8567.8|8583.3|8568.3|8577.8|8562.8|10
1691720100000|2023-08-11 02:15:00|8582.3|8567.3|8582.8|8567.8|8583.3|8568.3|8582.3|8567.3|1
1691720400000|2023-08-11 02:20:00|8582.3|8567.3|8579.8|8564.8|8582.3|8567.3|8579.8|8564.8|0
1691720700000|2023-08-11 02:25:00|8580.3|8565.3|8580.3|8565.3|8580.3|8565.3|8580.3|8565.3|0
1691721000000|2023-08-11 02:30:00|8581.3|8566.3|8577.7|8562.7|8585.3|8570.3|8576.3|8561.3|38
1691721300000|2023-08-11 02:35:00|8576.2|8561.2|8577.7|8562.7|8577.7|8562.7|8576.2|8561.2|14
1691721600000|2023-08-11 02:40:00|8578.2|8563.2|8576.7|8561.7|8578.7|8563.7|8572.7|8557.7|82
1691721900000|2023-08-11 02:45:00|8577|8562|8568.3|8553.3|8579.2|8564.2|8562|8547|115
1691722200000|2023-08-11 02:50:00|8567.3|8552.3|8567.8|8552.8|8568.3|8553.3|8564.3|8549.3|54
1691722500000|2023-08-11 02:55:00|8568.3|8553.3|8576.3|8561.3|8576.3|8561.3|8568.3|8553.3|21
1691722800000|2023-08-11 03:00:00|8576|8561|8572.8|8557.8|8576|8561|8572.3|8557.3|6
1691723100000|2023-08-11 03:05:00|8573.8|8558.8|8573.3|8558.3|8575.3|8560.3|8570.5|8555.5|25
1691723400000|2023-08-11 03:10:00|8574|8559|8572.8|8557.8|8574.5|8559.5|8572.3|8557.3|6
1691723700000|2023-08-11 03:15:00|8572.5|8557.5|8569.5|8554.5|8575.3|8560.3|8569.5|8554.5|12
1691724000000|2023-08-11 03:20:00|8568.8|8553.8|8569.3|8554.3|8569.8|8554.8|8568.5|8553.5|0
1691724300000|2023-08-11 03:25:00|8569|8554|8573.3|8558.3|8573.3|8558.3|8568.5|8553.5|8
1691724600000|2023-08-11 03:30:00|8572.3|8557.3|8571.8|8556.8|8572.8|8557.8|8571.8|8556.8|0
1691724900000|2023-08-11 03:35:00|8571.5|8556.5|8571.3|8556.3|8571.5|8556.5|8571.3|8556.3|0
1691725500000|2023-08-11 03:45:00|8572.7|8557.7|8572.7|8557.7|8572.7|8557.7|8572.7|8557.7|3
1691725800000|2023-08-11 03:50:00|8573.2|8558.2|8572.7|8557.7|8573.2|8558.2|8572.7|8557.7|0
1691726100000|2023-08-11 03:55:00|8573|8558|8573.2|8558.2|8573.2|8558.2|8573|8558|0
1691726400000|2023-08-11 04:00:00|8572.8|8557.8|8571.8|8556.8|8572.8|8557.8|8571.8|8556.8|1
1691727600000|2023-08-11 04:20:00|8575.3|8560.3|8575.3|8560.3|8575.3|8560.3|8574.3|8559.3|8
1691727900000|2023-08-11 04:25:00|8575.5|8560.5|8578.2|8563.2|8578.2|8563.2|8575.5|8560.5|2
1691728200000|2023-08-11 04:30:00|8578.8|8563.8|8576.2|8561.2|8579.3|8564.3|8575.7|8560.7|2
1691728500000|2023-08-11 04:35:00|8576.8|8561.8|8576.3|8561.3|8576.8|8561.8|8576.3|8561.3|0
1691728800000|2023-08-11 04:40:00|8576.7|8561.7|8576.3|8561.3|8576.8|8561.8|8576.3|8561.3|1
1691729100000|2023-08-11 04:45:00|8575.3|8560.3|8573.8|8558.8|8575.3|8560.3|8570.8|8555.8|8
1691729400000|2023-08-11 04:50:00|8574.2|8559.2|8576.8|8561.8|8576.8|8561.8|8574.2|8559.2|0
1691730300000|2023-08-11 05:05:00|8576.5|8561.5|8576.8|8561.8|8577.3|8562.3|8576.5|8561.5|4
1691730600000|2023-08-11 05:10:00|8575.3|8560.3|8574.5|8559.5|8575.3|8560.3|8572.2|8557.2|2
1691730900000|2023-08-11 05:15:00|8574.2|8559.2|8578|8563|8578|8563|8573.7|8558.7|2
1691731200000|2023-08-11 05:20:00|8581|8566|8585.3|8570.3|8586|8571|8581|8566|3
1691731500000|2023-08-11 05:25:00|8585.8|8570.8|8585.3|8570.3|8593.2|8578.2|8584.8|8569.8|19
1691731800000|2023-08-11 05:30:00|8585|8570|8574.7|8559.7|8585.7|8570.7|8574.7|8559.7|26
1691732100000|2023-08-11 05:35:00|8575.7|8560.7|8578.2|8563.2|8578.7|8563.7|8574.2|8559.2|28
1691732400000|2023-08-11 05:40:00|8577.7|8562.7|8576.7|8561.7|8577.7|8562.7|8576.5|8561.5|0
1691732700000|2023-08-11 05:45:00|8576.5|8561.5|8578.2|8563.2|8578.8|8563.8|8576.5|8561.5|3
1691733000000|2023-08-11 05:50:00|8576.7|8561.7|8578.7|8563.7|8580|8565|8576.7|8561.7|2
1691733300000|2023-08-11 05:55:00|8579|8564|8578.7|8563.7|8579|8564|8578.7|8563.7|0
1691733600000|2023-08-11 06:00:00|8579|8564|8578.7|8563.7|8579.5|8564.5|8578.7|8563.7|0
1691733900000|2023-08-11 06:05:00|8579|8564|8578.7|8563.7|8579|8564|8578.7|8563.7|1
1691734200000|2023-08-11 06:10:00|8579.2|8564.2|8581.8|8566.8|8581.8|8566.8|8579.2|8564.2|4
1691734500000|2023-08-11 06:15:00|8582.7|8567.7|8583|8568|8583.8|8568.8|8582.7|8567.7|2
1691734800000|2023-08-11 06:20:00|8583.3|8568.3|8583.8|8568.8|8583.8|8568.8|8583|8568|0
1691735100000|2023-08-11 06:25:00|8583|8568|8583.3|8568.3|8583.3|8568.3|8583|8568|0
1691735400000|2023-08-11 06:30:00|8583|8568|8579.7|8564.7|8583.3|8568.3|8579.7|8564.7|1
1691735700000|2023-08-11 06:35:00|8579.5|8564.5|8579.5|8564.5|8583.2|8568.2|8579.2|8564.2|12
1691736000000|2023-08-11 06:40:00|8579.7|8564.7|8578.7|8563.7|8580.7|8565.7|8578.7|8563.7|13
1691736300000|2023-08-11 06:45:00|8579.7|8564.7|8579.8|8564.8|8581.7|8566.7|8578.8|8563.8|21
1691736600000|2023-08-11 06:50:00|8580.2|8565.2|8579.7|8564.7|8580.5|8565.5|8577|8562|5
1691736900000|2023-08-11 06:55:00|8579.2|8564.2|8581.3|8566.3|8581.3|8566.3|8579|8564|6
1691737200000|2023-08-11 07:00:00|8580.8|8565.8|8579.2|8564.2|8580.8|8565.8|8578.7|8563.7|3
1691737500000|2023-08-11 07:05:00|8578.7|8563.7|8579|8564|8580.3|8565.3|8578.7|8563.7|0
1691737800000|2023-08-11 07:10:00|8578.8|8563.8|8583.5|8568.5|8583.5|8568.5|8578.8|8563.8|8
1691738100000|2023-08-11 07:15:00|8583.8|8568.8|8586|8571|8586|8571|8583.8|8568.8|4
1691738400000|2023-08-11 07:20:00|8585|8570|8603|8588|8604|8589|8583.5|8568.5|36
1691738700000|2023-08-11 07:25:00|8602.8|8587.8|8601.3|8586.3|8610.3|8595.3|8601|8586|30
1691739000000|2023-08-11 07:30:00|8601|8586|8587.2|8572.2|8604.3|8589.3|8585.7|8570.7|68
1691739300000|2023-08-11 07:35:00|8586.8|8571.8|8587.3|8572.3|8588.3|8573.3|8586.8|8571.8|2
1691739600000|2023-08-11 07:40:00|8587.7|8572.7|8577.2|8562.2|8589.2|8574.2|8574.7|8559.7|23
1691739900000|2023-08-11 07:45:00|8577|8562|8580.5|8565.5|8581|8566|8576.2|8561.2|15
1691740200000|2023-08-11 07:50:00|8581.5|8566.5|8586.2|8571.2|8586.5|8571.5|8581.5|8566.5|4
1691740500000|2023-08-11 07:55:00|8585.2|8570.2|8590.5|8575.5|8591|8576|8585.2|8570.2|6
1691740800000|2023-08-11 08:00:00|8590|8575|8566.2|8551.2|8590|8575|8563.2|8548.2|85
1691741100000|2023-08-11 08:05:00|8565.7|8550.7|8563.5|8548.5|8567.7|8552.7|8562.2|8547.2|24
1691741400000|2023-08-11 08:10:00|8563|8548|8566.7|8551.7|8566.8|8551.8|8560.7|8545.7|14
1691741700000|2023-08-11 08:15:00|8566.2|8551.2|8568.5|8553.5|8572.2|8557.2|8566|8551|14
1691742000000|2023-08-11 08:20:00|8568.7|8553.7|8571|8556|8571.8|8556.8|8566|8551|22
1691742300000|2023-08-11 08:25:00|8573.3|8558.3|8574.5|8559.5|8582|8567|8573.3|8558.3|17
1691742600000|2023-08-11 08:30:00|8574.3|8559.3|8566|8551|8574.3|8559.3|8566|8551|8
1691742900000|2023-08-11 08:35:00|8568|8553|8564|8549|8571|8556|8564|8549|15
1691743200000|2023-08-11 08:40:00|8565.7|8550.7|8566.2|8551.2|8569.7|8554.7|8562.2|8547.2|40
1691743500000|2023-08-11 08:45:00|8567|8552|8565.5|8550.5|8568.3|8553.3|8563.5|8548.5|23
1691743800000|2023-08-11 08:50:00|8565.2|8550.2|8563.7|8548.7|8567.5|8552.5|8563.2|8548.2|45
1691744100000|2023-08-11 08:55:00|8563.3|8548.3|8567.2|8552.2|8567.7|8552.7|8562.7|8547.7|17
1691744400000|2023-08-11 09:00:00|8566.2|8551.2|8556.5|8541.5|8566.7|8551.7|8556.5|8541.5|9
1691744700000|2023-08-11 09:05:00|8560.2|8545.2|8560.8|8545.8|8562.2|8547.2|8559.3|8544.3|13
1691745000000|2023-08-11 09:10:00|8560.3|8545.3|8563.2|8548.2|8564|8549|8560.3|8545.3|17
1691745300000|2023-08-11 09:15:00|8562.5|8547.5|8563.7|8548.7|8566.2|8551.2|8560.7|8545.7|18
1691745600000|2023-08-11 09:20:00|8563.2|8548.2|8561.7|8546.7|8564.5|8549.5|8560.7|8545.7|3
1691745900000|2023-08-11 09:25:00|8562.2|8547.2|8560.7|8545.7|8563.7|8548.7|8559.8|8544.8|5
1691746200000|2023-08-11 09:30:00|8561|8546|8561.3|8546.3|8565.5|8550.5|8560.5|8545.5|13
1691746500000|2023-08-11 09:35:00|8562|8547|8557.5|8542.5|8564|8549|8557.5|8542.5|24
1691746800000|2023-08-11 09:40:00|8559.3|8544.3|8565.8|8550.8|8566.2|8551.2|8559.3|8544.3|23
1691747100000|2023-08-11 09:45:00|8566.2|8551.2|8567.3|8552.3|8567.3|8552.3|8565.8|8550.8|2
1691747400000|2023-08-11 09:50:00|8566.8|8551.8|8567|8552|8567.3|8552.3|8565.2|8550.2|2
1691747700000|2023-08-11 09:55:00|8567.3|8552.3|8566.2|8551.2|8570|8555|8565.2|8550.2|7
1691748000000|2023-08-11 10:00:00|8564.2|8549.2|8567.7|8552.7|8567.8|8552.8|8562.7|8547.7|4
1691748300000|2023-08-11 10:05:00|8567.2|8552.2|8569.2|8554.2|8569.2|8554.2|8564.2|8549.2|5
1691748600000|2023-08-11 10:10:00|8573|8558|8569.3|8554.3|8573|8558|8569.2|8554.2|17
1691748900000|2023-08-11 10:15:00|8569.8|8554.8|8569.3|8554.3|8569.8|8554.8|8568.3|8553.3|2
1691749200000|2023-08-11 10:20:00|8568.8|8553.8|8572.7|8557.7|8572.7|8557.7|8568.7|8553.7|6
1691749500000|2023-08-11 10:25:00|8573.5|8558.5|8577.2|8562.2|8577.7|8562.7|8571.2|8556.2|5
1691749800000|2023-08-11 10:30:00|8578.2|8563.2|8579.8|8564.8|8581.7|8566.7|8578.2|8563.2|2
1691750100000|2023-08-11 10:35:00|8578.5|8563.5|8572.8|8557.8|8579.5|8564.5|8572.8|8557.8|6
1691750400000|2023-08-11 10:40:00|8573.2|8558.2|8572.8|8557.8|8577.7|8562.7|8572.3|8557.3|8
1691750700000|2023-08-11 10:45:00|8573.2|8558.2|8575.5|8560.5|8575.7|8560.7|8572.8|8557.8|0
1691751000000|2023-08-11 10:50:00|8575.7|8560.7|8574.7|8559.7|8575.7|8560.7|8574.3|8559.3|1
1691751300000|2023-08-11 10:55:00|8575.3|8560.3|8577.2|8562.2|8578.2|8563.2|8575|8560|4
1691751600000|2023-08-11 11:00:00|8576.5|8561.5|8584.3|8569.3|8584.3|8569.3|8575.8|8560.8|3
1691751900000|2023-08-11 11:05:00|8583|8568|8580|8565|8583.7|8568.7|8579.8|8564.8|5
1691752200000|2023-08-11 11:10:00|8580.2|8565.2|8580.3|8565.3|8582.3|8567.3|8578|8563|7
1691752500000|2023-08-11 11:15:00|8580|8565|8583.3|8568.3|8584.8|8569.8|8579.8|8564.8|7
1691752800000|2023-08-11 11:20:00|8583.8|8568.8|8579.8|8564.8|8584.3|8569.3|8579.8|8564.8|5
1691753100000|2023-08-11 11:25:00|8583.8|8568.8|8585.2|8570.2|8586.3|8571.3|8583.8|8568.8|21
1691753400000|2023-08-11 11:30:00|8584.8|8569.8|8585.7|8570.7|8586.2|8571.2|8578.5|8563.5|29
1691753700000|2023-08-11 11:35:00|8586.2|8571.2|8596.2|8581.2|8596.3|8581.3|8585.8|8570.8|18
1691754000000|2023-08-11 11:40:00|8596|8581|8590.7|8575.7|8596|8581|8590.2|8575.2|15
1691754300000|2023-08-11 11:45:00|8592.2|8577.2|8594.2|8579.2|8594.2|8579.2|8591.7|8576.7|1
1691754600000|2023-08-11 11:50:00|8593.2|8578.2|8592.3|8577.3|8593.7|8578.7|8592.2|8577.2|4
1691754900000|2023-08-11 11:55:00|8592.2|8577.2|8589.7|8574.7|8593.2|8578.2|8588.7|8573.7|8
1691755200000|2023-08-11 12:00:00|8589.3|8574.3|8610.5|8595.5|8611|8596|8576.3|8561.3|207
1691755500000|2023-08-11 12:05:00|8610.9|8595.9|8597.7|8582.7|8615.7|8600.7|8596.8|8581.8|64
1691755800000|2023-08-11 12:10:00|8596.7|8581.7|8607|8592|8608|8593|8596.7|8581.7|53
1691756100000|2023-08-11 12:15:00|8607.2|8592.2|8614.9|8599.9|8620|8605|8604|8589|98
1691756400000|2023-08-11 12:20:00|8615.2|8600.2|8610.5|8595.5|8619.4|8604.4|8610|8595|67
1691756700000|2023-08-11 12:25:00|8611|8596|8603|8588|8613.5|8598.5|8596.7|8581.7|78
1691757000000|2023-08-11 12:30:00|8601.2|8586.2|8597.5|8582.5|8603.5|8588.5|8581.4|8566.4|98
1691757300000|2023-08-11 12:35:00|8597|8582|8590.2|8575.2|8598|8583|8585.2|8570.2|56
1691757600000|2023-08-11 12:40:00|8590.7|8575.7|8590.7|8575.7|8595.2|8580.2|8590.7|8575.7|17
1691757900000|2023-08-11 12:45:00|8591.2|8576.2|8580.3|8565.3|8593.3|8578.3|8580.3|8565.3|29
1691758200000|2023-08-11 12:50:00|8580.8|8565.8|8577.7|8562.7|8581.7|8566.7|8568|8553|87
1691758500000|2023-08-11 12:55:00|8577.3|8562.3|8575.2|8560.2|8577.3|8562.3|8570.8|8555.8|25
1691758800000|2023-08-11 13:00:00|8574.7|8559.7|8568.3|8553.3|8577|8562|8567.8|8552.8|32
1691759100000|2023-08-11 13:05:00|8569|8554|8569|8554|8572.2|8557.2|8566.5|8551.5|51
1691759400000|2023-08-11 13:10:00|8569.8|8554.8|8577|8562|8577|8562|8565.3|8550.3|100
1691759700000|2023-08-11 13:15:00|8576.5|8561.5|8566.5|8551.5|8576.8|8561.8|8566.5|8551.5|26
1691760000000|2023-08-11 13:20:00|8566.8|8551.8|8561.6|8546.6|8567.6|8552.6|8560.1|8545.1|50
1691760300000|2023-08-11 13:25:00|8562|8547|8553.3|8538.3|8564|8549|8550.3|8535.3|132
1691760600000|2023-08-11 13:30:00|8553|8538|8550.6|8535.6|8553|8538|8536.5|8521.5|259
1691760900000|2023-08-11 13:35:00|8550.1|8535.1|8550.6|8535.6|8560.3|8545.3|8550.1|8535.1|60
1691761200000|2023-08-11 13:40:00|8551.1|8536.1|8539|8524|8551.6|8536.6|8536.6|8521.6|93
1691761500000|2023-08-11 13:45:00|8536.5|8521.5|8530.5|8515.5|8537|8522|8510.5|8495.5|236
1691761800000|2023-08-11 13:50:00|8531|8516|8533|8518|8537|8522|8521|8506|180
1691762100000|2023-08-11 13:55:00|8532.5|8517.5|8516.8|8501.8|8533.8|8518.8|8516.3|8501.3|99
1691762400000|2023-08-11 14:00:00|8517.8|8502.8|8512.1|8497.1|8523.5|8508.5|8511|8496|187
1691762700000|2023-08-11 14:05:00|8512.6|8497.6|8510.8|8495.8|8513.5|8498.5|8510.5|8495.5|166
1691763000000|2023-08-11 14:10:00|8511.8|8496.8|8520.8|8505.8|8521.8|8506.8|8510.8|8495.8|120
1691763300000|2023-08-11 14:15:00|8521.3|8506.3|8525|8510|8528.3|8513.3|8519|8504|96
1691763600000|2023-08-11 14:20:00|8524.8|8509.8|8540|8525|8545|8530|8523.1|8508.1|138
1691763900000|2023-08-11 14:25:00|8540.3|8525.3|8545.8|8530.8|8547.6|8532.6|8535|8520|97
1691764200000|2023-08-11 14:30:00|8545.6|8530.6|8555.6|8540.6|8569.1|8554.1|8545.6|8530.6|145
1691764500000|2023-08-11 14:35:00|8556.6|8541.6|8567.3|8552.3|8577|8562|8550.6|8535.6|93
1691764800000|2023-08-11 14:40:00|8567.6|8552.6|8564.5|8549.5|8573.3|8558.3|8560|8545|62
1691765100000|2023-08-11 14:45:00|8564.8|8549.8|8540.5|8525.5|8565.1|8550.1|8540.5|8525.5|82
1691765400000|2023-08-11 14:50:00|8540.8|8525.8|8529.1|8514.1|8543.6|8528.6|8525.8|8510.8|110
1691765700000|2023-08-11 14:55:00|8528.3|8513.3|8546.3|8531.3|8546.8|8531.8|8527.8|8512.8|200
1691766000000|2023-08-11 15:00:00|8545.8|8530.8|8547|8532|8547.5|8532.5|8543.3|8528.3|75
1691766300000|2023-08-11 15:05:00|8551|8536|8562.2|8547.2|8568.2|8553.2|8548.2|8533.2|123
1691766600000|2023-08-11 15:10:00|8562.7|8547.7|8560|8545|8564.5|8549.5|8558.7|8543.7|60
1691766900000|2023-08-11 15:15:00|8560.3|8545.3|8561.3|8546.3|8563.8|8548.8|8555.8|8540.8|34
1691767200000|2023-08-11 15:20:00|8560.8|8545.8|8573.8|8558.8|8574.3|8559.3|8560.8|8545.8|38
1691767500000|2023-08-11 15:25:00|8573.3|8558.3|8576.2|8561.2|8585|8570|8569.2|8554.2|42
1691767800000|2023-08-11 15:30:00|8575.8|8560.8|8559|8544|8575.8|8560.8|8557.8|8542.8|55
1691768100000|2023-08-11 15:35:00|8560|8545|8562.7|8547.7|8567.5|8552.5|8558.1|8543.1|107
1691768400000|2023-08-11 15:40:00|8563|8548|8574.8|8559.8|8578.3|8563.3|8563|8548|43
1691768700000|2023-08-11 15:45:00|8575.2|8560.2|8588.8|8573.8|8589.3|8574.3|8575|8560|47
1691769000000|2023-08-11 15:50:00|8589.3|8574.3|8584.5|8569.5|8594|8579|8584|8569|105
1691769300000|2023-08-11 15:55:00|8584|8569|8575.3|8550.3|8584.5|8569.5|8565.8|8550.3|153
1691769600000|2023-08-11 16:00:00|8575.2|8550.2|8782.8|8767.8|8789.4|8774.4|8575.2|8550.2|2822
1691769900000|2023-08-11 16:05:00|8782.3|8767.3|8785.6|8770.6|8810.3|8795.3|8776.1|8761.1|1216
1691770200000|2023-08-11 16:10:00|8788.1|8773.1|8803.6|8788.6|8816.6|8801.6|8772.2|8757.2|825
1691770500000|2023-08-11 16:15:00|8803.8|8788.8|8769.1|8754.1|8804.3|8789.3|8768.9|8753.9|520
1691770800000|2023-08-11 16:20:00|8769.4|8754.4|8806.6|8791.6|8807.6|8792.6|8769.4|8754.4|455
1691771100000|2023-08-11 16:25:00|8807.1|8792.1|8857.7|8842.7|8869.3|8854.3|8800.8|8785.8|969
1691771400000|2023-08-11 16:30:00|8859|8844|8857.3|8842.3|8880.8|8865.8|8857.3|8842.3|560
1691771700000|2023-08-11 16:35:00|8858|8843|8854.7|8839.7|8866.8|8851.8|8843.2|8828.2|687
1691772000000|2023-08-11 16:40:00|8855|8840|8858.5|8843.5|8872.7|8857.7|8852.6|8837.6|487
1691772300000|2023-08-11 16:45:00|8859|8844|8857.1|8842.1|8872.2|8857.2|8851.8|8836.8|539
1691772600000|2023-08-11 16:50:00|8857.6|8842.6|8839.7|8824.7|8861.2|8846.2|8834.7|8819.7|516
1691772900000|2023-08-11 16:55:00|8840.3|8825.3|8816.3|8801.3|8843|8828|8816.3|8801.3|398
1691773200000|2023-08-11 17:00:00|8817.5|8802.5|8799|8784|8822.2|8807.2|8792.8|8777.8|378
1691773500000|2023-08-11 17:05:00|8799.6|8784.6|8756.1|8741.1|8800.3|8785.3|8755.1|8740.1|508
1691773800000|2023-08-11 17:10:00|8757.6|8742.6|8782.6|8767.6|8782.6|8767.6|8757|8742|280
1691774100000|2023-08-11 17:15:00|8783.6|8768.6|8782.7|8767.7|8791.3|8776.3|8779.8|8764.8|223
1691774400000|2023-08-11 17:20:00|8783.2|8768.2|8768.7|8753.7|8787.5|8772.5|8767.2|8752.2|296
1691774700000|2023-08-11 17:25:00|8769.2|8754.2|8750.8|8735.8|8771.7|8756.7|8750.8|8735.8|343
1691775000000|2023-08-11 17:30:00|8751.5|8736.5|8771|8756|8774|8759|8751.3|8736.3|182
1691775300000|2023-08-11 17:35:00|8772|8757|8781.5|8766.5|8785.8|8770.8|8772|8757|349
1691775600000|2023-08-11 17:40:00|8781.8|8766.8|8780|8765|8786|8771|8777|8762|244
1691775900000|2023-08-11 17:45:00|8780.3|8765.3|8781.3|8766.3|8782.2|8767.2|8778|8763|142
1691776200000|2023-08-11 17:50:00|8782|8767|8783|8768|8784|8769|8781|8766|112
1691776500000|2023-08-11 17:55:00|8783.2|8768.2|8786.3|8771.3|8787.7|8772.7|8781.2|8766.2|153
1691776800000|2023-08-11 18:00:00|8786.7|8771.7|8784.1|8769.1|8788.8|8773.8|8782.8|8767.8|257
1691777100000|2023-08-11 18:05:00|8783.8|8768.8|8792.2|8777.2|8793.5|8778.5|8783.6|8768.6|259
1691777400000|2023-08-11 18:10:00|8792.5|8777.5|8787.5|8772.5|8798|8783|8784|8769|1048
1691777700000|2023-08-11 18:15:00|8787|8772|8784.5|8769.5|8793.6|8778.6|8781.5|8766.5|193
1691974800000|2023-08-14 01:00:00|8769|8754|8731|8716|8776|8761|8720.1|8705.1|500
1691975100000|2023-08-14 01:05:00|8730.3|8715.3|8706.8|8691.8|8730.5|8715.5|8706.8|8691.8|276
1691975400000|2023-08-14 01:10:00|8705.8|8690.8|8676.2|8661.2|8706.7|8691.7|8675.7|8660.7|307
1691975700000|2023-08-14 01:15:00|8675.5|8660.5|8674.5|8659.5|8697.7|8682.7|8671.2|8656.2|287
1691976000000|2023-08-14 01:20:00|8675.5|8660.5|8666|8651|8676.8|8661.8|8660.8|8645.8|144
1691976300000|2023-08-14 01:25:00|8665.7|8650.7|8667.2|8652.2|8674.2|8659.2|8664|8649|68
1691976600000|2023-08-14 01:30:00|8666.7|8651.7|8649.7|8634.7|8666.7|8651.7|8623.3|8608.3|179
1691976900000|2023-08-14 01:35:00|8650|8635|8640.5|8625.5|8655.2|8640.2|8634.8|8619.8|197
1691977200000|2023-08-14 01:40:00|8641.5|8626.5|8648.8|8633.8|8656.3|8641.3|8634|8619|194
1691977500000|2023-08-14 01:45:00|8647.8|8632.8|8654.8|8639.8|8657.6|8642.6|8639|8624|146
1691977800000|2023-08-14 01:50:00|8654.3|8639.3|8643.3|8628.3|8666.1|8651.1|8643.3|8628.3|74
1691978100000|2023-08-14 01:55:00|8643|8628|8625.3|8610.3|8645.8|8630.8|8624.6|8609.6|161
1691978400000|2023-08-14 02:00:00|8624.3|8609.3|8627.7|8612.7|8633.8|8618.8|8624.3|8609.3|58
1691978700000|2023-08-14 02:05:00|8628.5|8613.5|8628.2|8613.2|8632.2|8617.2|8625.2|8610.2|42
1691979000000|2023-08-14 02:10:00|8628.3|8613.3|8617.2|8602.2|8629.7|8614.7|8616.2|8601.2|126
1691979300000|2023-08-14 02:15:00|8617|8602|8624.7|8609.7|8626|8611|8615|8600|22
1691979600000|2023-08-14 02:20:00|8624.5|8609.5|8623.9|8608.9|8629|8614|8623.2|8608.2|47
1691979900000|2023-08-14 02:25:00|8625.6|8610.6|8618.4|8603.4|8628.9|8613.9|8615|8600|25
1691980200000|2023-08-14 02:30:00|8620.4|8605.4|8620.5|8605.5|8623.4|8608.4|8612.9|8597.9|35
1691980500000|2023-08-14 02:35:00|8622.4|8607.4|8599.4|8584.4|8622.4|8607.4|8593.7|8578.7|100
1691980800000|2023-08-14 02:40:00|8598.9|8583.9|8584.2|8569.2|8598.9|8583.9|8584.2|8569.2|155
1691981100000|2023-08-14 02:45:00|8583.5|8568.5|8590.4|8575.4|8606.2|8591.2|8583.2|8568.2|191
1691981400000|2023-08-14 02:50:00|8589.7|8574.7|8568.8|8553.8|8589.7|8574.7|8563.4|8548.4|224
1691981700000|2023-08-14 02:55:00|8568.4|8553.4|8596.2|8581.2|8596.9|8581.9|8564.6|8549.6|78
1691982000000|2023-08-14 03:00:00|8598.2|8583.2|8572.9|8557.9|8599.7|8584.7|8570.7|8555.7|101
1691982300000|2023-08-14 03:05:00|8572.4|8557.4|8563.6|8548.6|8579.1|8564.1|8563.6|8548.6|112
1691982600000|2023-08-14 03:10:00|8563.1|8548.1|8540.9|8525.9|8563.6|8548.6|8540.6|8525.6|126
1691982900000|2023-08-14 03:15:00|8540.4|8525.4|8542.9|8527.9|8553.9|8538.9|8539.9|8524.9|109
1691983200000|2023-08-14 03:20:00|8542.6|8527.6|8562.9|8547.9|8563.9|8548.9|8541.4|8526.4|30
1691983500000|2023-08-14 03:25:00|8562.4|8547.4|8553.6|8538.6|8562.4|8547.4|8550.8|8535.8|15
1691983800000|2023-08-14 03:30:00|8552.1|8537.1|8552.3|8537.3|8554.4|8539.4|8549.4|8534.4|3
1691984100000|2023-08-14 03:35:00|8555.8|8540.8|8562.8|8547.8|8565.3|8550.3|8555.3|8540.3|24
1691984400000|2023-08-14 03:40:00|8563.4|8548.4|8564.3|8549.3|8566.8|8551.8|8561.3|8546.3|4
1691984700000|2023-08-14 03:45:00|8565.6|8550.6|8582.6|8567.6|8583.4|8568.4|8565.6|8550.6|11
1691985000000|2023-08-14 03:50:00|8583.2|8568.2|8577.9|8562.9|8583.6|8568.6|8571.7|8556.7|22
1691985300000|2023-08-14 03:55:00|8579.2|8564.2|8581.6|8566.6|8581.7|8566.7|8579.2|8564.2|0
1691985600000|2023-08-14 04:00:00|8582.2|8567.2|8585.5|8570.5|8585.5|8570.5|8582.2|8567.2|1
1691985900000|2023-08-14 04:05:00|8587.4|8572.4|8587.4|8572.4|8587.4|8572.4|8587.4|8572.4|13
1691986200000|2023-08-14 04:10:00|8588|8573|8587.8|8572.8|8588|8573|8587.3|8572.3|7
1691986500000|2023-08-14 04:15:00|8588.7|8573.7|8593.9|8578.9|8593.9|8578.9|8588.7|8573.7|11
1691986800000|2023-08-14 04:20:00|8593.5|8578.5|8596.4|8581.4|8596.9|8581.9|8592.9|8577.9|11
1691987100000|2023-08-14 04:25:00|8595.9|8580.9|8596.7|8581.7|8600.4|8585.4|8593.9|8578.9|26
1691987400000|2023-08-14 04:30:00|8596.9|8581.9|8592.4|8577.4|8598.4|8583.4|8586.4|8571.4|118
1691987700000|2023-08-14 04:35:00|8591.9|8576.9|8591.9|8576.9|8591.9|8576.9|8591.9|8576.9|3
1691988000000|2023-08-14 04:40:00|8584.9|8569.9|8582.9|8567.9|8584.9|8569.9|8582.9|8567.9|27
1691988300000|2023-08-14 04:45:00|8575.5|8560.5|8571.4|8556.4|8575.5|8560.5|8567.9|8552.9|22
1691988600000|2023-08-14 04:50:00|8570.4|8555.4|8565.4|8550.4|8570.4|8555.4|8563.9|8548.9|7
1691988900000|2023-08-14 04:55:00|8564.4|8549.4|8563.7|8548.7|8570.2|8555.2|8561.2|8546.2|11
1691989200000|2023-08-14 05:00:00|8561.4|8546.4|8561.4|8546.4|8565.9|8550.9|8558|8543|9
1691989500000|2023-08-14 05:05:00|8560.9|8545.9|8559.9|8544.9|8560.9|8545.9|8557.9|8542.9|5
1691989800000|2023-08-14 05:10:00|8560.4|8545.4|8560.4|8545.4|8560.4|8545.4|8559.9|8544.9|0
1691990100000|2023-08-14 05:15:00|8561.1|8546.1|8567.9|8552.9|8567.9|8552.9|8561.1|8546.1|1
1691990400000|2023-08-14 05:20:00|8567.5|8552.5|8577.9|8562.9|8577.9|8562.9|8567.5|8552.5|5
1691990700000|2023-08-14 05:25:00|8577.4|8562.4|8579.4|8564.4|8579.4|8564.4|8577.4|8562.4|0
1691991000000|2023-08-14 05:30:00|8580.6|8565.6|8563.6|8548.6|8583.9|8568.9|8562.2|8547.2|148
1691991300000|2023-08-14 05:35:00|8563.2|8548.2|8545.9|8530.9|8564.7|8549.7|8543.3|8528.3|205
1691991600000|2023-08-14 05:40:00|8545.7|8530.7|8545.9|8530.9|8546.1|8531.1|8535.3|8520.3|173
1691991900000|2023-08-14 05:45:00|8546.9|8531.9|8533.1|8518.1|8546.9|8531.9|8530.8|8515.8|99
1691992200000|2023-08-14 05:50:00|8532.6|8517.6|8536.3|8521.3|8541.9|8526.9|8530.8|8515.8|84
1691992500000|2023-08-14 05:55:00|8534.3|8519.3|8540.3|8525.3|8545.8|8530.8|8530.3|8515.3|81
1691992800000|2023-08-14 06:00:00|8543.3|8528.3|8549.3|8534.3|8551.4|8536.4|8530.3|8515.3|130
1691993100000|2023-08-14 06:05:00|8548.6|8533.6|8538.9|8523.9|8550.4|8535.4|8534.4|8519.4|91
1691993400000|2023-08-14 06:10:00|8538.6|8523.6|8534.9|8519.9|8539.9|8524.9|8534.7|8519.7|52
1691993700000|2023-08-14 06:15:00|8534.6|8519.6|8536.7|8521.7|8542.7|8527.7|8533.9|8518.9|6
1691994000000|2023-08-14 06:20:00|8535.2|8520.2|8538.7|8523.7|8544.2|8529.2|8535.2|8520.2|51
1691994300000|2023-08-14 06:25:00|8537.7|8522.7|8539.7|8524.7|8544.7|8529.7|8536.2|8521.2|20
1691994600000|2023-08-14 06:30:00|8542.7|8527.7|8554.2|8539.2|8556.7|8541.7|8539.2|8524.2|21
1691994900000|2023-08-14 06:35:00|8555.2|8540.2|8559.6|8544.6|8561.6|8546.6|8550.6|8535.6|14
1691995200000|2023-08-14 06:40:00|8562.1|8547.1|8562.1|8547.1|8562.6|8547.6|8559.6|8544.6|28
1691995500000|2023-08-14 06:45:00|8561.1|8546.1|8570.6|8555.6|8570.6|8555.6|8560.6|8545.6|9
1691995800000|2023-08-14 06:50:00|8571.2|8556.2|8551.6|8536.6|8571.2|8556.2|8545.1|8530.1|54
1691996100000|2023-08-14 06:55:00|8551.2|8536.2|8566.6|8551.6|8567.6|8552.6|8547.6|8532.6|78
1691996400000|2023-08-14 07:00:00|8565.9|8550.9|8562.9|8547.9|8565.9|8550.9|8552.5|8537.5|6
1691996700000|2023-08-14 07:05:00|8563.2|8548.2|8569.7|8554.7|8573.2|8558.2|8562.7|8547.7|12
1691997000000|2023-08-14 07:10:00|8568.2|8553.2|8567.2|8552.2|8572.7|8557.7|8567.2|8552.2|5
1691997300000|2023-08-14 07:15:00|8567.7|8552.7|8564.2|8549.2|8572.7|8557.7|8555.2|8540.2|28
1691997600000|2023-08-14 07:20:00|8564.9|8549.9|8571.5|8556.5|8572.7|8557.7|8563.7|8548.7|11
1691997900000|2023-08-14 07:25:00|8571.9|8556.9|8580.2|8565.2|8582.7|8567.7|8567.9|8552.9|11
1691998200000|2023-08-14 07:30:00|8579.2|8564.2|8595.9|8580.9|8595.9|8580.9|8579.2|8564.2|99
1691998500000|2023-08-14 07:35:00|8595.4|8580.4|8573.4|8558.4|8596.7|8581.7|8573.4|8558.4|111
1691998800000|2023-08-14 07:40:00|8572.9|8557.9|8559|8544|8573.4|8558.4|8559|8544|64
1691999100000|2023-08-14 07:45:00|8559.7|8544.7|8568.5|8553.5|8574.5|8559.5|8559.7|8544.7|22
1691999400000|2023-08-14 07:50:00|8571|8556|8570.7|8555.7|8571.7|8556.7|8564.7|8549.7|11
1691999700000|2023-08-14 07:55:00|8570.4|8555.4|8579|8564|8581.5|8566.5|8565.7|8550.7|17
1692000000000|2023-08-14 08:00:00|8579.2|8564.2|8599.4|8584.4|8600.9|8585.9|8572.7|8557.7|84
1692000300000|2023-08-14 08:05:00|8599.5|8584.5|8601.7|8586.7|8602.5|8587.5|8593.5|8578.5|31
1692000600000|2023-08-14 08:10:00|8601.4|8586.4|8596.7|8581.7|8602.5|8587.5|8591.2|8576.2|40
1692000900000|2023-08-14 08:15:00|8597|8582|8592.9|8577.9|8598.9|8583.9|8592.3|8577.3|7
1692001200000|2023-08-14 08:20:00|8592.2|8577.2|8589.9|8574.9|8600.5|8585.5|8588.4|8573.4|32
1692001500000|2023-08-14 08:25:00|8589.4|8574.4|8590.4|8575.4|8592.5|8577.5|8589.4|8574.4|8
1692001800000|2023-08-14 08:30:00|8590.9|8575.9|8592.9|8577.9|8593.4|8578.4|8589.2|8574.2|7
1692002100000|2023-08-14 08:35:00|8593.4|8578.4|8599.7|8584.7|8608.2|8593.2|8592.7|8577.7|30
1692002400000|2023-08-14 08:40:00|8600.4|8585.4|8599.7|8584.7|8604.9|8589.9|8597.9|8582.9|17
1692002700000|2023-08-14 08:45:00|8599.2|8584.2|8593.2|8578.2|8599.9|8584.9|8590.2|8575.2|13
1692003000000|2023-08-14 08:50:00|8592.2|8577.2|8590.4|8575.4|8597.2|8582.2|8588.7|8573.7|12
1692003300000|2023-08-14 08:55:00|8590|8575|8586.7|8571.7|8590.9|8575.9|8585.2|8570.2|34
1692003600000|2023-08-14 09:00:00|8586.2|8571.2|8576.9|8561.9|8586.2|8571.2|8574.2|8559.2|12
1692003900000|2023-08-14 09:05:00|8576.5|8561.5|8573|8558|8577.7|8562.7|8571.5|8556.5|19
1692004200000|2023-08-14 09:10:00|8572.5|8557.5|8582.2|8567.2|8582.2|8567.2|8572|8557|14
1692004500000|2023-08-14 09:15:00|8580|8565|8578.5|8563.5|8582.2|8567.2|8578.5|8563.5|19
1692004800000|2023-08-14 09:20:00|8579.2|8564.2|8573.2|8558.2|8583|8568|8573.2|8558.2|20
1692005100000|2023-08-14 09:25:00|8575.5|8560.5|8579.7|8564.7|8583.2|8568.2|8575.5|8560.5|11
1692005400000|2023-08-14 09:30:00|8581.3|8566.3|8584.8|8569.8|8585.7|8570.7|8580.5|8565.5|12
1692005700000|2023-08-14 09:35:00|8585.2|8570.2|8581.7|8566.7|8586.2|8571.2|8581.7|8566.7|5
1692006000000|2023-08-14 09:40:00|8582.3|8567.3|8584.7|8569.7|8587.7|8572.7|8582.3|8567.3|9
1692006300000|2023-08-14 09:45:00|8585.2|8570.2|8584.7|8569.7|8585.2|8570.2|8584.7|8569.7|1
1692006600000|2023-08-14 09:50:00|8585|8570|8583.2|8568.2|8585.2|8570.2|8582.2|8567.2|3
1692006900000|2023-08-14 09:55:00|8583.8|8568.8|8587.2|8572.2|8587.2|8572.2|8582.2|8567.2|6
1692007200000|2023-08-14 10:00:00|8587.5|8572.5|8574.7|8559.7|8588|8573|8572.7|8557.7|19
1692007500000|2023-08-14 10:05:00|8575|8560|8570.7|8555.7|8577.2|8562.2|8570.4|8555.4|3
1692007800000|2023-08-14 10:10:00|8568.4|8553.4|8567.9|8552.9|8568.4|8553.4|8565.7|8550.7|7
1692008100000|2023-08-14 10:15:00|8567.5|8552.5|8575.5|8560.5|8575.5|8560.5|8565.4|8550.4|13
1692008400000|2023-08-14 10:20:00|8575|8560|8566.9|8551.9|8575.9|8560.9|8566.9|8551.9|34
1692008700000|2023-08-14 10:25:00|8567.2|8552.2|8563.9|8548.9|8567.2|8552.2|8557.4|8542.4|14
1692009000000|2023-08-14 10:30:00|8562.2|8547.2|8565.7|8550.7|8565.7|8550.7|8557.7|8542.7|13
1692009300000|2023-08-14 10:35:00|8565.4|8550.4|8572.4|8557.4|8573.2|8558.2|8565.2|8550.2|19
1692009600000|2023-08-14 10:40:00|8572.2|8557.2|8582.8|8567.8|8592|8577|8568.7|8553.7|102
1692009900000|2023-08-14 10:45:00|8581.9|8566.9|8580.8|8565.8|8582.8|8567.8|8580|8565|5
1692010200000|2023-08-14 10:50:00|8581|8566|8579.4|8564.4|8586.5|8571.5|8577.9|8562.9|26
1692010500000|2023-08-14 10:55:00|8578.9|8563.9|8576|8561|8579.5|8564.5|8571.5|8556.5|15
1692010800000|2023-08-14 11:00:00|8575.1|8560.1|8576.2|8561.2|8578.5|8563.5|8572.6|8557.6|12
1692011100000|2023-08-14 11:05:00|8575.7|8560.7|8570.1|8555.1|8575.7|8560.7|8569.9|8554.9|22
1692011400000|2023-08-14 11:10:00|8569.6|8554.6|8564.4|8549.4|8575.1|8560.1|8563.4|8548.4|49
1692011700000|2023-08-14 11:15:00|8562.9|8547.9|8582.9|8567.9|8583.4|8568.4|8562.9|8547.9|42
1692012000000|2023-08-14 11:20:00|8583.6|8568.6|8596.9|8581.9|8596.9|8581.9|8583.4|8568.4|26
1692012300000|2023-08-14 11:25:00|8596.4|8581.4|8600.5|8585.5|8607.2|8592.2|8595.2|8580.2|28
1692012600000|2023-08-14 11:30:00|8600|8585|8581|8566|8600.4|8585.4|8580.7|8565.7|99
1692012900000|2023-08-14 11:35:00|8581.5|8566.5|8577.2|8562.2|8583.1|8568.1|8574.7|8559.7|31
1692013200000|2023-08-14 11:40:00|8576.7|8561.7|8571|8556|8577.2|8562.2|8570|8555|22
1692013500000|2023-08-14 11:45:00|8570|8555|8573.7|8558.7|8573.7|8558.7|8569.5|8554.5|11
1692013800000|2023-08-14 11:50:00|8573.2|8558.2|8555.7|8540.7|8573.2|8558.2|8554.7|8539.7|36
1692014100000|2023-08-14 11:55:00|8555.2|8540.2|8552.1|8537.1|8557.7|8542.7|8546.9|8531.9|83
1692014400000|2023-08-14 12:00:00|8553.6|8538.6|8543.8|8528.8|8561.1|8546.1|8541.4|8526.4|146
1692014700000|2023-08-14 12:05:00|8543.3|8528.3|8535.1|8520.1|8545.6|8530.6|8532.1|8517.1|173
1692015000000|2023-08-14 12:10:00|8535.6|8520.6|8540.8|8525.8|8544.3|8529.3|8524.3|8509.3|131
1692015300000|2023-08-14 12:15:00|8538.4|8523.4|8537.1|8522.1|8547.9|8532.9|8532.4|8517.4|137
1692015600000|2023-08-14 12:20:00|8535.4|8520.4|8556.6|8541.6|8556.6|8541.6|8530.6|8515.6|164
1692015900000|2023-08-14 12:25:00|8556.3|8541.3|8541.1|8526.1|8556.3|8541.3|8537.1|8522.1|144
1692016200000|2023-08-14 12:30:00|8540.6|8525.6|8550.7|8535.7|8557.2|8542.2|8540.6|8525.6|215
1692016500000|2023-08-14 12:35:00|8550.4|8535.4|8550.1|8535.1|8567.6|8552.6|8550.1|8535.1|132
1692016800000|2023-08-14 12:40:00|8551.6|8536.6|8559.6|8544.6|8559.9|8544.9|8548.6|8533.6|120
1692017100000|2023-08-14 12:45:00|8559.4|8544.4|8539.7|8524.7|8559.4|8544.4|8533.7|8518.7|60
1692017400000|2023-08-14 12:50:00|8539.6|8524.6|8552.1|8537.1|8554.1|8539.1|8539.1|8524.1|96
1692017700000|2023-08-14 12:55:00|8551.1|8536.1|8556.2|8541.2|8562.7|8547.7|8548.7|8533.7|57
1692018000000|2023-08-14 13:00:00|8555.9|8540.9|8575.9|8560.9|8577.1|8562.1|8555.2|8540.2|88
1692018300000|2023-08-14 13:05:00|8576.1|8561.1|8609.4|8594.4|8612|8597|8575.6|8560.6|210
1692018600000|2023-08-14 13:10:00|8608.9|8593.9|8616.9|8601.9|8619.7|8604.7|8599.7|8584.7|131
1692018900000|2023-08-14 13:15:00|8615.9|8600.9|8617|8602|8618.2|8603.2|8603.9|8588.9|138
1692019200000|2023-08-14 13:20:00|8616|8601|8627.9|8612.9|8637.5|8622.5|8607.2|8592.2|732
1692019500000|2023-08-14 13:25:00|8628.2|8613.2|8622.7|8607.7|8631.9|8616.9|8606.4|8591.4|139
1692019800000|2023-08-14 13:30:00|8625|8610|8633.3|8618.3|8636.3|8621.3|8611.5|8596.5|230
1692020100000|2023-08-14 13:35:00|8632.3|8617.3|8664.3|8649.3|8665.4|8650.4|8632.3|8617.3|325
1692020400000|2023-08-14 13:40:00|8665|8650|8666.6|8651.6|8678.8|8663.8|8661.8|8646.8|238
1692020700000|2023-08-14 13:45:00|8666.8|8651.8|8612.2|8597.2|8668|8653|8611|8596|346
1692021000000|2023-08-14 13:50:00|8614.7|8599.7|8596|8581|8628.4|8613.4|8596|8581|192
1692021300000|2023-08-14 13:55:00|8596.5|8581.5|8606.2|8591.2|8611|8596|8595.4|8580.4|106
1692021600000|2023-08-14 14:00:00|8606.4|8591.4|8627.2|8612.2|8630.5|8615.5|8602.9|8587.9|156
1692021900000|2023-08-14 14:05:00|8630.1|8615.1|8621|8606|8633.9|8618.9|8620|8605|89
1692022200000|2023-08-14 14:10:00|8622.3|8607.3|8651.8|8636.8|8653.8|8638.8|8622.3|8607.3|120
1692022500000|2023-08-14 14:15:00|8652.3|8637.3|8655.9|8640.9|8661.2|8646.2|8645.3|8630.3|96
1692022800000|2023-08-14 14:20:00|8657|8642|8663|8648|8674.3|8659.3|8657|8642|75
1692023100000|2023-08-14 14:25:00|8662.8|8647.8|8674|8659|8678.8|8663.8|8662.8|8647.8|168
1692023400000|2023-08-14 14:30:00|8675.5|8660.5|8658.7|8643.7|8696.8|8681.8|8650.5|8635.5|307
1692023700000|2023-08-14 14:35:00|8659.2|8644.2|8656.7|8641.7|8667.7|8652.7|8654.7|8639.7|130
1692024000000|2023-08-14 14:40:00|8657.2|8642.2|8670.5|8655.5|8670.5|8655.5|8645.7|8630.7|109
1692024300000|2023-08-14 14:45:00|8670.2|8655.2|8639.7|8624.7|8673.5|8658.5|8639.7|8624.7|151
1692024600000|2023-08-14 14:50:00|8640.2|8625.2|8635.2|8620.2|8642.2|8627.2|8628.7|8613.7|69
1692024900000|2023-08-14 14:55:00|8636.2|8621.2|8631|8616|8637.2|8622.2|8630|8615|39
1692025200000|2023-08-14 15:00:00|8630.8|8615.8|8630.3|8615.3|8635.5|8620.5|8618|8603|111
1692025500000|2023-08-14 15:05:00|8630.7|8615.7|8622.8|8607.8|8638.5|8623.5|8617.8|8602.8|79
1692025800000|2023-08-14 15:10:00|8621.8|8606.8|8623.7|8608.7|8627|8612|8620.3|8605.3|94
1692026100000|2023-08-14 15:15:00|8623.3|8608.3|8615.2|8600.2|8625.5|8610.5|8612.7|8597.7|130
1692026400000|2023-08-14 15:20:00|8615.5|8600.5|8609.4|8594.4|8622.5|8607.5|8608.2|8593.2|119
1692026700000|2023-08-14 15:25:00|8610|8595|8614.9|8599.9|8616.4|8601.4|8607.4|8592.4|74
1692027000000|2023-08-14 15:30:00|8615.4|8600.4|8597.7|8582.7|8619.9|8604.9|8594.9|8579.9|80
1692027300000|2023-08-14 15:35:00|8598.7|8583.7|8595.7|8580.7|8601.4|8586.4|8593.5|8578.5|123
1692027600000|2023-08-14 15:40:00|8596.2|8581.2|8593.2|8578.2|8612.4|8597.4|8593.2|8578.2|97
1692027900000|2023-08-14 15:45:00|8592.7|8577.7|8610.7|8595.7|8612.7|8597.7|8588.7|8573.7|182
1692028200000|2023-08-14 15:50:00|8610.2|8595.2|8613.7|8598.7|8619.4|8604.4|8608.5|8593.5|103
1692028500000|2023-08-14 15:55:00|8613.9|8598.9|8621.9|8606.9|8624.7|8609.7|8613.9|8598.9|91
1692028800000|2023-08-14 16:00:00|8619.9|8604.9|8614.2|8599.2|8623.4|8608.4|8611.2|8596.2|69
1692029100000|2023-08-14 16:05:00|8614.5|8599.5|8604.9|8589.9|8614.5|8599.5|8604.7|8589.7|100
1692029400000|2023-08-14 16:10:00|8595.9|8580.9|8587.4|8572.4|8602.6|8587.6|8585.4|8570.4|156
1692029700000|2023-08-14 16:15:00|8586.9|8571.9|8594.7|8579.7|8594.7|8579.7|8586.7|8571.7|76
1692030000000|2023-08-14 16:20:00|8594.4|8579.4|8595.9|8580.9|8595.9|8580.9|8588.4|8573.4|158
1692030300000|2023-08-14 16:25:00|8595.4|8580.4|8617.2|8602.2|8623.5|8608.5|8592.9|8577.9|95
1692030600000|2023-08-14 16:30:00|8618|8603|8635.1|8620.1|8635.9|8620.9|8612.1|8597.1|194
1692030900000|2023-08-14 16:35:00|8635.4|8620.4|8631.1|8616.1|8635.4|8620.4|8626.7|8611.7|54
1692031200000|2023-08-14 16:40:00|8630.6|8615.6|8636.2|8621.2|8641.2|8626.2|8624.9|8609.9|79
1692031500000|2023-08-14 16:45:00|8636|8621|8623.7|8608.7|8636|8621|8609.9|8594.9|63
1692031800000|2023-08-14 16:50:00|8623.4|8608.4|8627.9|8612.9|8635.7|8620.7|8622.4|8607.4|40
1692032100000|2023-08-14 16:55:00|8628.1|8613.1|8624.1|8609.1|8628.1|8613.1|8621.7|8606.7|49
1692032400000|2023-08-14 17:00:00|8624.2|8609.2|8640.9|8625.9|8642.7|8627.7|8624.2|8609.2|85
1692032700000|2023-08-14 17:05:00|8642.4|8627.4|8650.9|8635.9|8651.2|8636.2|8641|8626|73
1692033000000|2023-08-14 17:10:00|8650.7|8635.7|8643.4|8628.4|8650.7|8635.7|8642.9|8627.9|23
1692033300000|2023-08-14 17:15:00|8642.7|8627.7|8634.2|8619.2|8644.4|8629.4|8634.2|8619.2|20
1692033600000|2023-08-14 17:20:00|8634|8619|8628.2|8613.2|8635.2|8620.2|8621.9|8606.9|33
1692033900000|2023-08-14 17:25:00|8628.6|8613.6|8627.2|8612.2|8635.1|8620.1|8627.2|8612.2|31
1692034200000|2023-08-14 17:30:00|8630.4|8615.4|8633.6|8618.6|8638.4|8623.4|8630.4|8615.4|81
1692034500000|2023-08-14 17:35:00|8633.9|8618.9|8636.7|8621.7|8637.2|8622.2|8630.2|8615.2|25
1692034800000|2023-08-14 17:40:00|8636.9|8621.9|8650.5|8635.5|8650.5|8635.5|8631.2|8616.2|69
1692035100000|2023-08-14 17:45:00|8650.9|8635.9|8659.9|8644.9|8659.9|8644.9|8650.9|8635.9|83
1692035400000|2023-08-14 17:50:00|8660.2|8645.2|8654|8639|8669.2|8654.2|8651|8636|128
1692035700000|2023-08-14 17:55:00|8654.2|8639.2|8645.2|8630.2|8654.2|8639.2|8639.2|8624.2|73
1692036000000|2023-08-14 18:00:00|8646.2|8631.2|8662.3|8647.3|8667|8652|8646.2|8631.2|176
1692036300000|2023-08-14 18:05:00|8663|8648|8647.2|8632.2|8663|8648|8645.9|8630.9|139
1692036600000|2023-08-14 18:10:00|8647.7|8632.7|8646.3|8631.3|8657.8|8642.8|8632.2|8617.2|759
1692036900000|2023-08-14 18:15:00|8646.8|8631.8|8647.3|8632.3|8657.1|8642.1|8641.3|8626.3|198
1692061200000|2023-08-15 01:00:00|8674.9|8659.9|8659.8|8644.8|8674.9|8659.9|8655.3|8640.3|77
1692061500000|2023-08-15 01:05:00|8659.3|8644.3|8639.6|8624.6|8659.3|8644.3|8639.6|8624.6|30
1692061800000|2023-08-15 01:10:00|8640.1|8625.1|8636.4|8621.4|8645.4|8630.4|8636.4|8621.4|17
1692062100000|2023-08-15 01:15:00|8636.9|8621.9|8637.9|8622.9|8641.9|8626.9|8634.9|8619.9|17
1692062400000|2023-08-15 01:20:00|8636.9|8621.9|8648.9|8633.9|8650.9|8635.9|8634.9|8619.9|16
1692062700000|2023-08-15 01:25:00|8648.1|8633.1|8648.8|8633.8|8648.8|8633.8|8648.1|8633.1|7
1692063000000|2023-08-15 01:30:00|8649.1|8634.1|8641.3|8626.3|8651.4|8636.4|8640.8|8625.8|16
1692063300000|2023-08-15 01:35:00|8641.1|8626.1|8637.9|8622.9|8641.9|8626.9|8634.4|8619.4|17
1692063600000|2023-08-15 01:40:00|8638.9|8623.9|8641.6|8626.6|8643.9|8628.9|8633.4|8618.4|6
1692063900000|2023-08-15 01:45:00|8637.6|8622.6|8630.1|8615.1|8637.6|8622.6|8626.6|8611.6|8
1692064200000|2023-08-15 01:50:00|8630.6|8615.6|8636.3|8621.3|8636.3|8621.3|8630.6|8615.6|0
1692064800000|2023-08-15 02:00:00|8635.3|8620.3|8634.3|8619.3|8635.3|8620.3|8634.3|8619.3|0
1692065100000|2023-08-15 02:05:00|8634.8|8619.8|8633.8|8618.8|8634.8|8619.8|8633.8|8618.8|0
1692065400000|2023-08-15 02:10:00|8634.1|8619.1|8635.8|8620.8|8636.3|8621.3|8634.1|8619.1|2
1692065700000|2023-08-15 02:15:00|8635.5|8620.5|8638.3|8623.3|8641.3|8626.3|8635.3|8620.3|18
1692066000000|2023-08-15 02:20:00|8638|8623|8637.8|8622.8|8638|8623|8637.8|8622.8|1
1692066300000|2023-08-15 02:25:00|8638.1|8623.1|8638.3|8623.3|8638.3|8623.3|8637.8|8622.8|0
1692066900000|2023-08-15 02:35:00|8637.8|8622.8|8637.8|8622.8|8637.8|8622.8|8637.8|8622.8|3
1692067200000|2023-08-15 02:40:00|8637.1|8622.1|8637.8|8622.8|8638.3|8623.3|8637.1|8622.1|2
1692067500000|2023-08-15 02:45:00|8636.8|8621.8|8636.8|8621.8|8638.3|8623.3|8636.3|8621.3|4
1692067800000|2023-08-15 02:50:00|8636.3|8621.3|8632.3|8617.3|8636.8|8621.8|8631.8|8616.8|3
1692068100000|2023-08-15 02:55:00|8630.3|8615.3|8630.3|8615.3|8635.8|8620.8|8630.3|8615.3|10
1692068400000|2023-08-15 03:00:00|8630.1|8615.1|8629.3|8614.3|8630.1|8615.1|8629.3|8614.3|2
1692068700000|2023-08-15 03:05:00|8628.3|8613.3|8624.3|8609.3|8628.3|8613.3|8624.3|8609.3|4
1692069000000|2023-08-15 03:10:00|8622.5|8607.5|8625.8|8610.8|8625.8|8610.8|8622.3|8607.3|3
1692069300000|2023-08-15 03:15:00|8626.1|8611.1|8625.3|8610.3|8626.1|8611.1|8625.3|8610.3|3
1692069600000|2023-08-15 03:20:00|8624.3|8609.3|8618.3|8603.3|8624.3|8609.3|8618|8603|7
1692069900000|2023-08-15 03:25:00|8618|8603|8619.8|8604.8|8620.1|8605.1|8617.8|8602.8|5
1692070200000|2023-08-15 03:30:00|8620.1|8605.1|8612.3|8597.3|8620.1|8605.1|8612.3|8597.3|6
1692070500000|2023-08-15 03:35:00|8613.3|8598.3|8614.1|8599.1|8614.8|8599.8|8613.3|8598.3|6
1692070800000|2023-08-15 03:40:00|8614.3|8599.3|8612.8|8597.8|8614.3|8599.3|8612.3|8597.3|5
1692071100000|2023-08-15 03:45:00|8611.3|8596.3|8619.3|8604.3|8619.8|8604.8|8611.3|8596.3|4
1692071400000|2023-08-15 03:50:00|8619.8|8604.8|8614.8|8599.8|8619.8|8604.8|8612.8|8597.8|5
1692071700000|2023-08-15 03:55:00|8615.1|8600.1|8613.8|8598.8|8615.4|8600.4|8613.3|8598.3|3
1692072000000|2023-08-15 04:00:00|8614.1|8599.1|8612.5|8597.5|8614.6|8599.6|8609.3|8594.3|10
1692072300000|2023-08-15 04:05:00|8612.1|8597.1|8613.8|8598.8|8622.5|8607.5|8611.5|8596.5|29
1692072600000|2023-08-15 04:10:00|8614.1|8599.1|8613.8|8598.8|8614.3|8599.3|8613.8|8598.8|2
1692072900000|2023-08-15 04:15:00|8613.5|8598.5|8611.3|8596.3|8613.5|8598.5|8611.3|8596.3|2
1692073200000|2023-08-15 04:20:00|8611.6|8596.6|8611.8|8596.8|8611.8|8596.8|8611.6|8596.6|0
1692073800000|2023-08-15 04:30:00|8613.4|8598.4|8615.8|8600.8|8619.1|8604.1|8613.4|8598.4|5
1692074400000|2023-08-15 04:40:00|8615.5|8600.5|8615.3|8600.3|8615.5|8600.5|8615.3|8600.3|0
1692074700000|2023-08-15 04:45:00|8615.8|8600.8|8626.6|8611.6|8626.8|8611.8|8615.8|8600.8|4
1692075000000|2023-08-15 04:50:00|8626.8|8611.8|8620.3|8605.3|8627.3|8612.3|8620.3|8605.3|3
1692075300000|2023-08-15 04:55:00|8620|8605|8619.8|8604.8|8620|8605|8619.8|8604.8|0
1692075600000|2023-08-15 05:00:00|8619.3|8604.3|8617.8|8602.8|8619.3|8604.3|8616.8|8601.8|1
1692075900000|2023-08-15 05:05:00|8618.3|8603.3|8617.8|8602.8|8618.3|8603.3|8617.8|8602.8|0
1692076200000|2023-08-15 05:10:00|8619.4|8604.4|8621.3|8606.3|8621.3|8606.3|8619.4|8604.4|2
1692076500000|2023-08-15 05:15:00|8621.6|8606.6|8620.3|8605.3|8621.8|8606.8|8619.8|8604.8|2
1692077100000|2023-08-15 05:25:00|8626.1|8611.1|8631.8|8616.8|8636.8|8621.8|8626.1|8611.1|12
1692077400000|2023-08-15 05:30:00|8626|8611|8625.8|8610.8|8626|8611|8625.8|8610.8|9
1692077700000|2023-08-15 05:35:00|8625.2|8610.2|8619.2|8604.2|8625.2|8610.2|8618.9|8603.9|1
1692078000000|2023-08-15 05:40:00|8622.6|8607.6|8622.8|8607.8|8624.4|8609.4|8621.8|8606.8|4
1692078300000|2023-08-15 05:45:00|8621.8|8606.8|8629.3|8614.3|8629.3|8614.3|8621.8|8606.8|0
1692078600000|2023-08-15 05:50:00|8629.6|8614.6|8630.7|8615.7|8635.1|8620.1|8628.4|8613.4|11
1692078900000|2023-08-15 05:55:00|8631.1|8616.1|8637.7|8622.7|8638|8623|8631.1|8616.1|24
1692079200000|2023-08-15 06:00:00|8638|8623|8639.1|8624.1|8649.6|8634.6|8635.6|8620.6|70
1692079500000|2023-08-15 06:05:00|8638.4|8623.4|8638.1|8623.1|8641.6|8626.6|8635.6|8620.6|11
1692079800000|2023-08-15 06:10:00|8639.6|8624.6|8637.6|8622.6|8644.6|8629.6|8636.7|8621.7|45
1692080100000|2023-08-15 06:15:00|8632.6|8617.6|8632.2|8617.2|8637.7|8622.7|8630.1|8615.1|7
1692080400000|2023-08-15 06:20:00|8631.7|8616.7|8636.1|8621.1|8640.6|8625.6|8631.7|8616.7|4
1692080700000|2023-08-15 06:25:00|8636.7|8621.7|8638.6|8623.6|8642.6|8627.6|8636.6|8621.6|2
1692081000000|2023-08-15 06:30:00|8638.9|8623.9|8642.1|8627.1|8642.1|8627.1|8638.1|8623.1|2
1692081300000|2023-08-15 06:35:00|8641.4|8626.4|8644.1|8629.1|8644.6|8629.6|8637.1|8622.1|31
1692081600000|2023-08-15 06:40:00|8644.7|8629.7|8642.1|8627.1|8646.3|8631.3|8639.1|8624.1|23
1692081900000|2023-08-15 06:45:00|8642.2|8627.2|8641.2|8626.2|8644.5|8629.5|8641.2|8626.2|3
1692082200000|2023-08-15 06:50:00|8642.5|8627.5|8640.2|8625.2|8643.2|8628.2|8639.2|8624.2|7
1692082500000|2023-08-15 06:55:00|8640.1|8625.1|8639.7|8624.7|8640.7|8625.7|8638.2|8623.2|16
1692082800000|2023-08-15 07:00:00|8639.9|8624.9|8650.7|8635.7|8650.7|8635.7|8638.9|8623.9|54
1692083100000|2023-08-15 07:05:00|8651.4|8636.4|8648.1|8633.1|8657|8642|8644.2|8629.2|38
1692083400000|2023-08-15 07:10:00|8646.2|8631.2|8642.6|8627.6|8649.1|8634.1|8639.6|8624.6|20
1692083700000|2023-08-15 07:15:00|8642.7|8627.7|8642.4|8627.4|8644.6|8629.6|8642.4|8627.4|5
1692084000000|2023-08-15 07:20:00|8643.6|8628.6|8638.6|8623.6|8644.1|8629.1|8633.6|8618.6|7
1692084300000|2023-08-15 07:25:00|8638.9|8623.9|8636.6|8621.6|8639.1|8624.1|8629.2|8614.2|12
1692084600000|2023-08-15 07:30:00|8636.1|8621.1|8629.7|8614.7|8636.1|8621.1|8628.9|8613.9|23
1692084900000|2023-08-15 07:35:00|8630.1|8615.1|8632.6|8617.6|8635.1|8620.1|8630.1|8615.1|2
1692085200000|2023-08-15 07:40:00|8631.9|8616.9|8635.1|8620.1|8635.1|8620.1|8631.1|8616.1|5
1692085500000|2023-08-15 07:45:00|8634.7|8619.7|8632.2|8617.2|8635.2|8620.2|8631.2|8616.2|4
1692085800000|2023-08-15 07:50:00|8631.6|8616.6|8627.9|8612.9|8631.9|8616.9|8624.9|8609.9|6
1692086100000|2023-08-15 07:55:00|8627.6|8612.6|8630.4|8615.4|8630.4|8615.4|8626.9|8611.9|0
1692086400000|2023-08-15 08:00:00|8630.2|8615.2|8631.9|8616.9|8632.4|8617.4|8627.9|8612.9|9
1692086700000|2023-08-15 08:05:00|8631.6|8616.6|8635.9|8620.9|8635.9|8620.9|8631.4|8616.4|1
1692087000000|2023-08-15 08:10:00|8635.6|8620.6|8637.4|8622.4|8638.9|8623.9|8633.9|8618.9|8
1692087300000|2023-08-15 08:15:00|8636.4|8621.4|8636.9|8621.9|8637.4|8622.4|8632.3|8617.3|13
1692087600000|2023-08-15 08:20:00|8636.4|8621.4|8639.9|8624.9|8639.9|8624.9|8631.9|8616.9|3
1692087900000|2023-08-15 08:25:00|8640.2|8625.2|8642.1|8627.1|8643.4|8628.4|8636.9|8621.9|8
1692088200000|2023-08-15 08:30:00|8642.4|8627.4|8642.1|8627.1|8644.1|8629.1|8642.1|8627.1|1
1692088500000|2023-08-15 08:35:00|8643.1|8628.1|8647.6|8632.6|8647.6|8632.6|8642.6|8627.6|2
1692088800000|2023-08-15 08:40:00|8649.1|8634.1|8651.4|8636.4|8652.2|8637.2|8646.1|8631.1|15
1692089100000|2023-08-15 08:45:00|8650.9|8635.9|8651.2|8636.2|8651.7|8636.7|8646.1|8631.1|13
1692089400000|2023-08-15 08:50:00|8652.1|8637.1|8652.6|8637.6|8655.6|8640.6|8651.6|8636.6|4
1692089700000|2023-08-15 08:55:00|8652.3|8637.3|8649.3|8634.3|8653.1|8638.1|8648.8|8633.8|9
1692090000000|2023-08-15 09:00:00|8649.6|8634.6|8636.6|8621.6|8649.6|8634.6|8636.6|8621.6|6
1692090300000|2023-08-15 09:05:00|8636.3|8621.3|8637.6|8622.6|8643.2|8628.2|8633.6|8618.6|6
1692090600000|2023-08-15 09:10:00|8634.1|8619.1|8630.6|8615.6|8636.6|8621.6|8629.8|8614.8|5
1692090900000|2023-08-15 09:15:00|8630.3|8615.3|8626.8|8611.8|8630.6|8615.6|8625.3|8610.3|5
1692091200000|2023-08-15 09:20:00|8626.1|8611.1|8621.8|8606.8|8629.1|8614.1|8617.6|8602.6|23
1692091500000|2023-08-15 09:25:00|8622.8|8607.8|8575.4|8560.4|8622.8|8607.8|8575.4|8560.4|64
1692091800000|2023-08-15 09:30:00|8574.9|8559.9|8564.4|8549.4|8574.9|8559.9|8559.9|8544.9|31
1692092100000|2023-08-15 09:35:00|8564.1|8549.1|8560.6|8545.6|8566.3|8551.3|8556.8|8541.8|45
1692092400000|2023-08-15 09:40:00|8558.3|8543.3|8565.3|8550.3|8565.9|8550.9|8558.3|8543.3|5
1692092700000|2023-08-15 09:45:00|8565.1|8550.1|8565.3|8550.3|8565.3|8550.3|8563.8|8548.8|1
1692093000000|2023-08-15 09:50:00|8565.1|8550.1|8568.8|8553.8|8572.1|8557.1|8565.1|8550.1|24
1692093300000|2023-08-15 09:55:00|8568.6|8553.6|8572.6|8557.6|8575.8|8560.8|8568.6|8553.6|9
1692093600000|2023-08-15 10:00:00|8572.8|8557.8|8574.5|8559.5|8580.1|8565.1|8572.8|8557.8|10
1692093900000|2023-08-15 10:05:00|8574.3|8559.3|8576.1|8561.1|8576.8|8561.8|8567.5|8552.5|35
1692094200000|2023-08-15 10:10:00|8575.8|8560.8|8565.8|8550.8|8575.8|8560.8|8565.8|8550.8|14
1692094500000|2023-08-15 10:15:00|8566.3|8551.3|8559.3|8544.3|8571.3|8556.3|8555.8|8540.8|36
1692094800000|2023-08-15 10:20:00|8558.8|8543.8|8556.3|8541.3|8565.1|8550.1|8556.3|8541.3|7
1692095100000|2023-08-15 10:25:00|8556.7|8541.7|8559.3|8544.3|8562.3|8547.3|8555.8|8540.8|21
1692095400000|2023-08-15 10:30:00|8558.8|8543.8|8558.3|8543.3|8559.3|8544.3|8556.8|8541.8|8
1692095700000|2023-08-15 10:35:00|8561.3|8546.3|8566.5|8551.5|8571.8|8556.8|8561.3|8546.3|19
1692096000000|2023-08-15 10:40:00|8566.1|8551.1|8558.1|8543.1|8567|8552|8557.1|8542.1|19
1692096300000|2023-08-15 10:45:00|8558.5|8543.5|8557.6|8542.6|8565.6|8550.6|8557.1|8542.1|15
1692096600000|2023-08-15 10:50:00|8559.6|8544.6|8564.3|8549.3|8567.1|8552.1|8557.1|8542.1|15
1692096900000|2023-08-15 10:55:00|8564.6|8549.6|8570|8555|8570.6|8555.6|8564.6|8549.6|4
1692097200000|2023-08-15 11:00:00|8570.3|8555.3|8564|8549|8574|8559|8564|8549|9
1692097500000|2023-08-15 11:05:00|8565.3|8550.3|8560.6|8545.6|8565.6|8550.6|8556.5|8541.5|36
1692097800000|2023-08-15 11:10:00|8561.6|8546.6|8565.3|8550.3|8567.1|8552.1|8558.8|8543.8|16
1692098100000|2023-08-15 11:15:00|8565.6|8550.6|8566.6|8551.6|8572.3|8557.3|8565.1|8550.1|9
1692098400000|2023-08-15 11:20:00|8566.8|8551.8|8568.3|8553.3|8571.3|8556.3|8565.8|8550.8|11
1692098700000|2023-08-15 11:25:00|8568.6|8553.6|8573.6|8558.6|8574.3|8559.3|8568.6|8553.6|12
1692099000000|2023-08-15 11:30:00|8574.8|8559.8|8568.5|8553.5|8574.8|8559.8|8568|8553|9
1692099300000|2023-08-15 11:35:00|8567.5|8552.5|8559.8|8544.8|8568.8|8553.8|8559.3|8544.3|35
1692099600000|2023-08-15 11:40:00|8558.8|8543.8|8559.8|8544.8|8562.5|8547.5|8541.8|8526.8|204
1692099900000|2023-08-15 11:45:00|8560.3|8545.3|8559.8|8544.8|8572.1|8557.1|8556.1|8541.1|73
1692100200000|2023-08-15 11:50:00|8559.3|8544.3|8555.3|8540.3|8560.8|8545.8|8555.3|8540.3|30
1692100500000|2023-08-15 11:55:00|8555|8540|8559.3|8544.3|8561.5|8546.5|8549.8|8534.8|23
1692100800000|2023-08-15 12:00:00|8558.3|8543.3|8563.1|8548.1|8571|8556|8557|8542|59
1692101100000|2023-08-15 12:05:00|8564.1|8549.1|8574.5|8559.5|8579.8|8564.8|8564.1|8549.1|48
1692101400000|2023-08-15 12:10:00|8574.6|8559.6|8576.5|8561.5|8577.5|8562.5|8570.8|8555.8|23
1692101700000|2023-08-15 12:15:00|8576|8561|8573.3|8558.3|8585.1|8570.1|8569.5|8554.5|66
1692102000000|2023-08-15 12:20:00|8580.8|8565.8|8584.8|8569.8|8585.3|8570.3|8579.8|8564.8|44
1692102300000|2023-08-15 12:25:00|8585.3|8570.3|8585.6|8570.6|8607.5|8592.5|8582.5|8567.5|123
1692102600000|2023-08-15 12:30:00|8588.4|8573.4|8613.4|8598.4|8615.4|8600.4|8581.6|8566.6|82
1692102900000|2023-08-15 12:35:00|8613.7|8598.7|8626.6|8611.6|8627.1|8612.1|8612.9|8597.9|65
1692103200000|2023-08-15 12:40:00|8626.4|8611.4|8633.4|8618.4|8639.1|8624.1|8626.4|8611.4|57
1692103500000|2023-08-15 12:45:00|8633.9|8618.9|8625|8610|8634.4|8619.4|8623.6|8608.6|73
1692103800000|2023-08-15 12:50:00|8624.6|8609.6|8633.6|8618.6|8634.6|8619.6|8624.6|8609.6|15
1692104100000|2023-08-15 12:55:00|8633.3|8618.3|8631.3|8616.3|8642.1|8627.1|8631.3|8616.3|38
1692104400000|2023-08-15 13:00:00|8630.1|8615.1|8631.1|8616.1|8637.6|8622.6|8628.1|8613.1|31
1692104700000|2023-08-15 13:05:00|8630.6|8615.6|8636.1|8621.1|8636.1|8621.1|8624.1|8609.1|48
1692105000000|2023-08-15 13:10:00|8636.7|8621.7|8629.3|8614.3|8646.3|8631.3|8628.8|8613.8|152
1692105300000|2023-08-15 13:15:00|8629.8|8614.8|8623|8608|8632.3|8617.3|8623|8608|40
1692105600000|2023-08-15 13:20:00|8622|8607|8610|8595|8622|8607|8605.1|8590.1|42
1692105900000|2023-08-15 13:25:00|8610.6|8595.6|8611.1|8596.1|8613.5|8598.5|8608.6|8593.6|48
1692106200000|2023-08-15 13:30:00|8611.5|8596.5|8610|8595|8616.8|8601.8|8606|8591|64
1692106500000|2023-08-15 13:35:00|8610.3|8595.3|8609.3|8594.3|8616.3|8601.3|8607.5|8592.5|74
1692106800000|2023-08-15 13:40:00|8610.2|8595.2|8605.6|8590.6|8622.1|8607.1|8604.4|8589.4|134
1692107100000|2023-08-15 13:45:00|8605.1|8590.1|8591.1|8576.1|8605.9|8590.9|8586.4|8571.4|160
1692107400000|2023-08-15 13:50:00|8591.4|8576.4|8590.6|8575.6|8598.8|8583.8|8586.3|8571.3|145
1692107700000|2023-08-15 13:55:00|8591.2|8576.2|8574.8|8559.8|8592.2|8577.2|8570.3|8555.3|166
1692108000000|2023-08-15 14:00:00|8574.5|8559.5|8568|8553|8574.5|8559.5|8563.9|8548.9|145
1692108300000|2023-08-15 14:05:00|8567.7|8552.7|8550.9|8535.9|8568.5|8553.5|8542.4|8527.4|218
1692108600000|2023-08-15 14:10:00|8551.4|8536.4|8543.7|8528.7|8559.5|8544.5|8538.4|8523.4|230
1692108900000|2023-08-15 14:15:00|8543.9|8528.9|8546|8531|8548.4|8533.4|8539.4|8524.4|132
1692109200000|2023-08-15 14:20:00|8546.3|8531.3|8545.2|8530.2|8558|8543|8544|8529|68
1692109500000|2023-08-15 14:25:00|8545|8530|8531.4|8516.4|8546.8|8531.8|8528.5|8513.5|200
1692109800000|2023-08-15 14:30:00|8533|8518|8523.4|8508.4|8533.4|8518.4|8506.9|8491.9|608
1692110100000|2023-08-15 14:35:00|8523|8508|8539|8524|8542.8|8524.3|8514.8|8499.8|335
1692110400000|2023-08-15 14:40:00|8539.2|8524.2|8541.8|8526.8|8550.3|8535.3|8534.7|8519.7|91
1692110700000|2023-08-15 14:45:00|8545.3|8530.3|8541.4|8526.4|8556.4|8541.4|8539.1|8524.1|140
1692111000000|2023-08-15 14:50:00|8540.9|8525.9|8534.8|8519.8|8540.9|8525.9|8532.9|8517.9|73
1692111300000|2023-08-15 14:55:00|8533.8|8518.8|8529.3|8514.3|8536.3|8521.3|8527.8|8512.8|120
1692111600000|2023-08-15 15:00:00|8528.8|8513.8|8541.9|8526.9|8541.9|8526.9|8525.8|8510.8|77
1692111900000|2023-08-15 15:05:00|8543.9|8528.9|8544.7|8529.7|8550.6|8535.6|8541.3|8526.3|55
1692112200000|2023-08-15 15:10:00|8544.2|8529.2|8546.4|8531.4|8549.7|8534.7|8542.9|8527.9|70
1692112500000|2023-08-15 15:15:00|8545.9|8530.9|8529.6|8514.6|8547.9|8532.9|8526.3|8511.3|88
1692112800000|2023-08-15 15:20:00|8530.1|8515.1|8538.4|8523.4|8538.9|8523.9|8528.8|8513.8|26
1692113100000|2023-08-15 15:25:00|8538.1|8523.1|8552.1|8537.1|8552.2|8537.2|8538.1|8523.1|38
1692113400000|2023-08-15 15:30:00|8552.6|8537.6|8551.2|8536.2|8553.2|8538.2|8546.4|8531.4|70
1692113700000|2023-08-15 15:35:00|8551.9|8536.9|8555.6|8540.6|8563|8548|8551.7|8536.7|50
1692114000000|2023-08-15 15:40:00|8555.7|8540.7|8550.6|8535.6|8556.1|8541.1|8548.9|8533.9|32
1692114300000|2023-08-15 15:45:00|8550.9|8535.9|8525|8510|8550.9|8535.9|8525|8510|120
1692114600000|2023-08-15 15:50:00|8526.1|8511.1|8534.4|8519.4|8535.9|8520.9|8524.8|8509.8|104
1692114900000|2023-08-15 15:55:00|8535.1|8520.1|8541.6|8526.6|8545.6|8530.6|8534.1|8519.1|30
1692115200000|2023-08-15 16:00:00|8540.9|8525.9|8522.8|8507.8|8540.9|8525.9|8522.8|8507.8|77
1692115500000|2023-08-15 16:05:00|8522.3|8507.3|8508.8|8493.8|8522.3|8507.3|8507.3|8492.3|213
1692115800000|2023-08-15 16:10:00|8508.6|8493.6|8511.3|8496.3|8515.1|8500.1|8507.5|8492.5|70
1692116100000|2023-08-15 16:15:00|8510.8|8495.8|8514.5|8499.5|8516.1|8501.1|8507.3|8492.3|63
1692116400000|2023-08-15 16:20:00|8514.6|8499.6|8509.4|8494.4|8515|8500|8508.1|8493.1|43
1692116700000|2023-08-15 16:25:00|8508.9|8493.9|8511.1|8496.1|8517.4|8502.4|8508.9|8493.9|47
1692117000000|2023-08-15 16:30:00|8511.8|8496.8|8519.4|8504.4|8519.6|8504.6|8510.6|8495.6|36
1692117300000|2023-08-15 16:35:00|8520.4|8505.4|8522.4|8507.4|8523.9|8508.9|8518.6|8503.6|45
1692117600000|2023-08-15 16:40:00|8521.9|8506.9|8519.6|8504.6|8522.4|8507.4|8519.6|8504.6|24
1692117900000|2023-08-15 16:45:00|8517.1|8502.1|8509|8494|8518.9|8503.9|8507.8|8492.8|102
1692118200000|2023-08-15 16:50:00|8508.8|8493.8|8510.8|8495.8|8512.8|8497.8|8507.5|8492.5|44
1692118500000|2023-08-15 16:55:00|8511.1|8496.1|8516.1|8501.1|8520.8|8505.8|8509|8494|50
1692118800000|2023-08-15 17:00:00|8516|8501|8511.8|8496.8|8518.1|8503.1|8511.8|8496.8|27
1692119100000|2023-08-15 17:05:00|8510.3|8495.3|8510.1|8495.1|8511.8|8496.8|8509.1|8494.1|20
1692119400000|2023-08-15 17:10:00|8510.6|8495.6|8512.6|8497.6|8518.1|8503.1|8510.6|8495.6|44
1692119700000|2023-08-15 17:15:00|8513|8498|8511|8496|8517.6|8502.6|8510.6|8495.6|28
1692120000000|2023-08-15 17:20:00|8510.6|8495.6|8511.3|8496.3|8512.6|8497.6|8509.6|8494.6|27
1692120300000|2023-08-15 17:25:00|8511.6|8496.6|8515|8500|8515|8500|8510.8|8495.8|24
1692120600000|2023-08-15 17:30:00|8515.1|8500.1|8509.3|8494.3|8515.1|8500.1|8507.6|8492.6|56
1692120900000|2023-08-15 17:35:00|8509.8|8494.8|8513.1|8498.1|8513.6|8498.6|8508.6|8493.6|19
1692121200000|2023-08-15 17:40:00|8512.3|8497.3|8510.8|8495.8|8512.3|8497.3|8506.8|8491.8|32
1692121500000|2023-08-15 17:45:00|8511.1|8496.1|8510.5|8495.5|8518.8|8503.8|8509.6|8494.6|32
1692121800000|2023-08-15 17:50:00|8510.8|8495.8|8517|8502|8517|8502|8509.3|8494.3|57
1692122100000|2023-08-15 17:55:00|8516.8|8501.8|8516.1|8501.1|8521.3|8506.3|8514.1|8499.1|32
1692122400000|2023-08-15 18:00:00|8516.8|8501.8|8516.2|8501.2|8518.1|8503.1|8513.6|8498.6|83
1692122700000|2023-08-15 18:05:00|8515.7|8500.7|8519.9|8504.9|8519.9|8504.9|8514|8499|71
1692123000000|2023-08-15 18:10:00|8521.2|8506.2|8514.3|8499.3|8526|8511|8513.6|8498.6|586
1692123300000|2023-08-15 18:15:00|8514.1|8499.1|8512.1|8497.1|8517.6|8502.6|8511|8496|211
1692123600000|2023-08-15 18:20:00|8512.3|8497.3|8512.3|8497.3|8512.3|8497.3|8512.3|8497.3|0
1692147600000|2023-08-16 01:00:00|8522.2|8507.2|8512.3|8497.3|8545.9|8517.1|8511.9|8496.9|36
1692147900000|2023-08-16 01:05:00|8512.1|8497.1|8513.8|8498.8|8519.1|8504.1|8511.1|8496.1|13
1692148200000|2023-08-16 01:10:00|8516.6|8501.6|8488.5|8473.5|8518.6|8503.6|8478.6|8463.6|205
1692148500000|2023-08-16 01:15:00|8483|8468|8483.2|8468.2|8487.1|8472.1|8474.8|8459.8|50
1692148800000|2023-08-16 01:20:00|8483.4|8468.4|8489.4|8474.4|8489.4|8474.4|8483.4|8468.4|4
1692149100000|2023-08-16 01:25:00|8492.9|8477.9|8495.9|8480.9|8497.5|8482.5|8492.5|8477.5|22
1692149400000|2023-08-16 01:30:00|8493.9|8478.9|8494|8479|8497.9|8482.9|8491.5|8476.5|26
1692149700000|2023-08-16 01:35:00|8494.4|8479.4|8497.7|8482.7|8497.7|8482.7|8490.5|8475.5|25
1692150000000|2023-08-16 01:40:00|8497.5|8482.5|8497.5|8482.5|8498|8483|8495|8480|9
1692150300000|2023-08-16 01:45:00|8497.9|8482.9|8497.5|8482.5|8498|8483|8495|8480|6
1692150600000|2023-08-16 01:50:00|8496.9|8481.9|8496.9|8481.9|8501.1|8486.1|8494.4|8479.4|91
1692150900000|2023-08-16 01:55:00|8496.6|8481.6|8495.4|8480.4|8496.6|8481.6|8494.4|8479.4|2
1692151200000|2023-08-16 02:00:00|8494.1|8479.1|8494|8479|8495.4|8480.4|8492.5|8477.5|5
1692151500000|2023-08-16 02:05:00|8494.5|8479.5|8495.5|8480.5|8495.5|8480.5|8493|8478|4
1692151800000|2023-08-16 02:10:00|8495.2|8480.2|8496|8481|8496|8481|8492|8477|5
1692152100000|2023-08-16 02:15:00|8495.1|8480.1|8494.2|8479.2|8496.2|8481.2|8494.2|8479.2|1
1692152400000|2023-08-16 02:20:00|8496.2|8481.2|8493.7|8478.7|8496.2|8481.2|8493.7|8478.7|1
1692152700000|2023-08-16 02:25:00|8493.5|8478.5|8493.2|8478.2|8493.5|8478.5|8493.2|8478.2|1
1692153000000|2023-08-16 02:30:00|8492.7|8477.7|8492.7|8477.7|8492.7|8477.7|8487.7|8472.7|13
1692153300000|2023-08-16 02:35:00|8493.2|8478.2|8487.7|8472.7|8493.2|8478.2|8487.7|8472.7|10
1692153600000|2023-08-16 02:40:00|8489.7|8474.7|8494.5|8479.5|8494.5|8479.5|8489.7|8474.7|6
1692153900000|2023-08-16 02:45:00|8496.1|8481.1|8507.5|8492.5|8507.5|8492.5|8496.1|8481.1|17
1692154200000|2023-08-16 02:50:00|8508|8493|8524.2|8509.2|8524.2|8509.2|8508|8493|18
1692154500000|2023-08-16 02:55:00|8523.2|8508.2|8518.3|8503.3|8523.2|8508.2|8518.3|8503.3|6
1692154800000|2023-08-16 03:00:00|8517.4|8502.4|8519|8504|8521.2|8506.2|8517.2|8502.2|4
1692155100000|2023-08-16 03:05:00|8519.7|8504.7|8521.7|8506.7|8522.2|8507.2|8518.7|8503.7|1
1692155400000|2023-08-16 03:10:00|8522.2|8507.2|8521.7|8506.7|8522.7|8507.7|8518.2|8503.2|1
1692155700000|2023-08-16 03:15:00|8519.7|8504.7|8519.4|8504.4|8523.7|8508.7|8517.2|8502.2|9
1692156000000|2023-08-16 03:20:00|8519.2|8504.2|8517.7|8502.7|8519.7|8504.7|8515.7|8500.7|1
1692156300000|2023-08-16 03:25:00|8517.4|8502.4|8517.2|8502.2|8517.7|8502.7|8517.2|8502.2|1
1692156600000|2023-08-16 03:30:00|8516.1|8501.1|8509.7|8494.7|8516.1|8501.1|8507.2|8492.2|4
1692156900000|2023-08-16 03:35:00|8511.5|8496.5|8508.5|8493.5|8512|8497|8508.5|8493.5|7
1692157200000|2023-08-16 03:40:00|8507|8492|8508.5|8493.5|8508.5|8493.5|8507|8492|1
1692157500000|2023-08-16 03:45:00|8507.5|8492.5|8508.5|8493.5|8508.5|8493.5|8507.5|8492.5|2
1692157800000|2023-08-16 03:50:00|8508.9|8493.9|8510|8495|8510.5|8495.5|8508.8|8493.8|2
1692159000000|2023-08-16 04:10:00|8509.1|8494.1|8508.5|8493.5|8509.1|8494.1|8508.5|8493.5|0
1692159900000|2023-08-16 04:25:00|8512|8497|8510|8495|8512|8497|8510|8495|2
1692160200000|2023-08-16 04:30:00|8509|8494|8509|8494|8509|8494|8509|8494|0
1692161100000|2023-08-16 04:45:00|8510|8495|8510.5|8495.5|8511|8496|8510|8495|1
1692161400000|2023-08-16 04:50:00|8510.9|8495.9|8496.7|8481.7|8511|8496|8490.9|8475.9|24
1692161700000|2023-08-16 04:55:00|8497.2|8482.2|8496.7|8481.7|8497.2|8482.2|8496.7|8481.7|0
1692162000000|2023-08-16 05:00:00|8497|8482|8496.9|8481.9|8497.4|8482.4|8496.7|8481.7|0
1692162300000|2023-08-16 05:05:00|8496.3|8481.3|8494.6|8479.6|8501|8486|8493.9|8478.9|29
1692162600000|2023-08-16 05:10:00|8494.8|8479.8|8495.4|8480.4|8498.9|8483.9|8494.5|8479.5|28
1692162900000|2023-08-16 05:15:00|8495|8480|8500.2|8485.2|8500.2|8485.2|8493.9|8478.9|38
1692163200000|2023-08-16 05:20:00|8498.9|8483.9|8503.7|8488.7|8503.7|8488.7|8493.4|8478.4|105
1692163500000|2023-08-16 05:25:00|8503.9|8488.9|8502.2|8487.2|8504.7|8489.7|8500.7|8485.7|8
1692163800000|2023-08-16 05:30:00|8502.7|8487.7|8501.7|8486.7|8503.7|8488.7|8501.7|8486.7|8
1692164100000|2023-08-16 05:35:00|8501.9|8486.9|8496|8481|8501.9|8486.9|8493|8478|77
1692164400000|2023-08-16 05:40:00|8496.5|8481.5|8497.3|8482.3|8498.5|8483.5|8482|8467|89
1692164700000|2023-08-16 05:45:00|8496.5|8481.5|8488.1|8473.1|8496.5|8481.5|8486|8471|1
1692165000000|2023-08-16 05:50:00|8488.9|8473.9|8488.9|8473.9|8488.9|8473.9|8483.7|8468.7|2
1692165300000|2023-08-16 05:55:00|8488.7|8473.7|8484.9|8469.9|8488.9|8473.9|8483.4|8468.4|4
1692165600000|2023-08-16 06:00:00|8485.4|8470.4|8488.7|8473.7|8488.7|8473.7|8484|8469|9
1692165900000|2023-08-16 06:05:00|8489|8474|8492.4|8477.4|8492.4|8477.4|8487|8472|7
1692166200000|2023-08-16 06:10:00|8492.1|8477.1|8479.7|8464.7|8492.4|8477.4|8476.9|8461.9|58
1692166500000|2023-08-16 06:15:00|8479.4|8464.4|8477.3|8462.3|8482.5|8467.5|8476.5|8461.5|54
1692166800000|2023-08-16 06:20:00|8475.8|8460.8|8472.3|8457.3|8477.3|8462.3|8470.3|8455.3|79
1692167100000|2023-08-16 06:25:00|8472|8457|8474|8459|8476.3|8461.3|8470.5|8455.5|29
1692167400000|2023-08-16 06:30:00|8473.7|8458.7|8464.9|8449.9|8473.8|8458.8|8464.2|8449.2|136
1692167700000|2023-08-16 06:35:00|8464.2|8449.2|8464.5|8449.5|8466.7|8451.7|8461.9|8446.9|116
1692168000000|2023-08-16 06:40:00|8464.2|8449.2|8459.9|8444.9|8467.5|8452.5|8459.3|8444.3|145
1692168300000|2023-08-16 06:45:00|8460.4|8445.4|8452.6|8437.6|8462.8|8447.8|8450|8435|183
1692168600000|2023-08-16 06:50:00|8451.1|8436.1|8447.9|8432.9|8454.1|8439.1|8447.9|8432.9|61
1692168900000|2023-08-16 06:55:00|8448.4|8433.4|8448|8433|8449.8|8434.8|8447.4|8432.4|19
1692169200000|2023-08-16 07:00:00|8448.7|8433.7|8462.9|8447.9|8467.2|8452.2|8448.4|8433.4|154
1692169500000|2023-08-16 07:05:00|8463.2|8448.2|8471.4|8456.4|8471.5|8456.5|8459.7|8444.7|4
1692169800000|2023-08-16 07:10:00|8468|8453|8475.2|8460.2|8475.5|8460.5|8467.4|8452.4|18
1692170100000|2023-08-16 07:15:00|8475.5|8460.5|8485.4|8470.4|8485.4|8470.4|8473.4|8458.4|12
1692170400000|2023-08-16 07:20:00|8485.9|8470.9|8488.2|8473.2|8489.2|8474.2|8485|8470|9
1692170700000|2023-08-16 07:25:00|8487.5|8472.5|8480.9|8465.9|8487.5|8472.5|8480.9|8465.9|7
1692171000000|2023-08-16 07:30:00|8482.4|8467.4|8479.9|8464.9|8483.9|8468.9|8475.2|8460.2|18
1692171300000|2023-08-16 07:35:00|8479.7|8464.7|8479.9|8464.9|8479.9|8464.9|8479.7|8464.7|6
1692171600000|2023-08-16 07:40:00|8480.9|8465.9|8486.7|8471.7|8486.9|8471.9|8480.9|8465.9|3
1692171900000|2023-08-16 07:45:00|8486.4|8471.4|8487.2|8472.2|8489.4|8474.4|8483.5|8468.5|8
1692172200000|2023-08-16 07:50:00|8486.9|8471.9|8479.7|8464.7|8486.9|8471.9|8479.2|8464.2|6
1692172500000|2023-08-16 07:55:00|8480|8465|8480.9|8465.9|8487.2|8472.2|8479.2|8464.2|4
1692172800000|2023-08-16 08:00:00|8480.7|8465.7|8484.9|8469.9|8487.7|8472.7|8480.7|8465.7|9
1692173100000|2023-08-16 08:05:00|8484.5|8469.5|8482.4|8467.4|8486.4|8471.4|8480.7|8465.7|1
1692173400000|2023-08-16 08:10:00|8481.9|8466.9|8482.2|8467.2|8485.4|8470.4|8481.9|8466.9|8
1692173700000|2023-08-16 08:15:00|8481.9|8466.9|8477.7|8462.7|8483.4|8468.4|8477.4|8462.4|4
1692174000000|2023-08-16 08:20:00|8477.9|8462.9|8484.2|8469.2|8485.2|8470.2|8477.9|8462.9|15
1692174300000|2023-08-16 08:25:00|8484.5|8469.5|8492.5|8477.5|8493.5|8478.5|8484.2|8469.2|13
1692174600000|2023-08-16 08:30:00|8493|8478|8490.5|8475.5|8493.5|8478.5|8486.5|8471.5|10
1692174900000|2023-08-16 08:35:00|8491|8476|8478.5|8463.5|8491|8476|8477.2|8462.2|6
1692175200000|2023-08-16 08:40:00|8477.9|8462.9|8478|8463|8478.5|8463.5|8477.5|8462.5|1
1692175500000|2023-08-16 08:45:00|8478.2|8463.2|8474.9|8459.9|8478.2|8463.2|8474.4|8459.4|1
1692175800000|2023-08-16 08:50:00|8475.4|8460.4|8472|8457|8475.4|8460.4|8472|8457|3
1692176100000|2023-08-16 08:55:00|8473.2|8458.2|8474.2|8459.2|8483|8468|8473.2|8458.2|21
1692176400000|2023-08-16 09:00:00|8473.9|8458.9|8475.5|8460.5|8480|8465|8473.7|8458.7|28
1692176700000|2023-08-16 09:05:00|8474.5|8459.5|8480.2|8465.2|8480.2|8465.2|8474.3|8459.3|7
1692177000000|2023-08-16 09:10:00|8478.7|8463.7|8475.3|8460.3|8478.7|8463.7|8472.5|8457.5|10
1692177300000|2023-08-16 09:15:00|8474.7|8459.7|8471.5|8456.5|8474.7|8459.7|8471|8456|11
1692177600000|2023-08-16 09:20:00|8474.5|8459.5|8471|8456|8476.8|8461.8|8470|8455|10
1692177900000|2023-08-16 09:25:00|8470|8455|8468.5|8453.5|8472.5|8457.5|8468.5|8453.5|8
1692178200000|2023-08-16 09:30:00|8472.4|8457.4|8468.5|8453.5|8473.8|8458.8|8468.5|8453.5|25
1692178500000|2023-08-16 09:35:00|8469.5|8454.5|8467|8452|8471.8|8456.8|8467|8452|30
1692178800000|2023-08-16 09:40:00|8466.7|8451.7|8464.5|8449.5|8468.3|8453.3|8464.5|8449.5|12
1692179100000|2023-08-16 09:45:00|8463.5|8448.5|8463.5|8448.5|8466|8451|8463|8448|15
1692179400000|2023-08-16 09:50:00|8464|8449|8464.8|8449.8|8464.8|8449.8|8462.5|8447.5|15
1692179700000|2023-08-16 09:55:00|8465.5|8450.5|8465.5|8450.5|8469|8454|8465.5|8450.5|17
1692180000000|2023-08-16 10:00:00|8464.5|8449.5|8468.3|8453.3|8468.3|8453.3|8464|8449|9
1692180300000|2023-08-16 10:05:00|8468|8453|8472.3|8457.3|8472.3|8457.3|8468|8453|9
1692180600000|2023-08-16 10:10:00|8472|8457|8471.5|8456.5|8474.8|8459.8|8471|8456|8
1692180900000|2023-08-16 10:15:00|8471.2|8456.2|8467.2|8452.2|8471.5|8456.5|8461.7|8446.7|36
1692181200000|2023-08-16 10:20:00|8467.7|8452.7|8465.4|8450.4|8467.7|8452.7|8463.4|8448.4|9
1692181500000|2023-08-16 10:25:00|8465.9|8450.9|8466|8451|8466.5|8451.5|8464.5|8449.5|5
1692181800000|2023-08-16 10:30:00|8463|8448|8459.5|8444.5|8464.9|8449.9|8459|8444|28
1692182100000|2023-08-16 10:35:00|8459|8444|8462.4|8447.4|8462.4|8447.4|8457.4|8442.4|19
1692182400000|2023-08-16 10:40:00|8462.2|8447.2|8457.9|8442.9|8462.4|8447.4|8457.4|8442.4|4
1692182700000|2023-08-16 10:45:00|8458.4|8443.4|8467.4|8452.4|8467.4|8452.4|8458.4|8443.4|13
1692183000000|2023-08-16 10:50:00|8465.9|8450.9|8462.4|8447.4|8465.9|8450.9|8458.9|8443.9|13
1692183300000|2023-08-16 10:55:00|8461.4|8446.4|8463.2|8448.2|8467.7|8452.7|8460.4|8445.4|32
1692183600000|2023-08-16 11:00:00|8462.2|8447.2|8466.2|8451.2|8466.2|8451.2|8460.2|8445.2|18
1692183900000|2023-08-16 11:05:00|8465.8|8450.8|8461.5|8446.5|8465.8|8450.8|8461.5|8446.5|2
1692184200000|2023-08-16 11:10:00|8460.7|8445.7|8460.4|8445.4|8460.7|8445.7|8460.2|8445.2|2
1692184500000|2023-08-16 11:15:00|8460.7|8445.7|8460.4|8445.4|8461.4|8446.4|8458.9|8443.9|1
1692184800000|2023-08-16 11:20:00|8460.9|8445.9|8463.5|8448.5|8465.4|8450.4|8460.4|8445.4|4
1692185100000|2023-08-16 11:25:00|8462.5|8447.5|8463.9|8448.9|8464.9|8449.9|8460|8445|4
1692185400000|2023-08-16 11:30:00|8463.5|8448.5|8473.9|8458.9|8473.9|8458.9|8461.9|8446.9|10
1692185700000|2023-08-16 11:35:00|8474.2|8459.2|8477.5|8462.5|8483.4|8468.4|8474.2|8459.2|9
1692186000000|2023-08-16 11:40:00|8479.1|8464.1|8472.1|8457.1|8481.5|8466.5|8472.1|8457.1|25
1692186300000|2023-08-16 11:45:00|8471.9|8456.9|8467.4|8452.4|8472.4|8457.4|8467.4|8452.4|8
1692186600000|2023-08-16 11:50:00|8466.4|8451.4|8462.7|8447.7|8469.7|8454.7|8460.2|8445.2|52
1692186900000|2023-08-16 11:55:00|8464.1|8449.1|8476.9|8461.9|8477.7|8462.7|8464.1|8449.1|31
1692187200000|2023-08-16 12:00:00|8477.4|8462.4|8501|8486|8508.8|8493.8|8476.9|8461.9|144
1692187500000|2023-08-16 12:05:00|8500.8|8485.8|8490.9|8475.9|8503.5|8488.5|8489.9|8474.9|55
1692187800000|2023-08-16 12:10:00|8491.9|8476.9|8492.9|8477.9|8498.9|8483.9|8491.9|8476.9|26
1692188100000|2023-08-16 12:15:00|8492.7|8477.7|8496.2|8481.2|8496.2|8481.2|8486.6|8471.6|39
1692188400000|2023-08-16 12:20:00|8496|8481|8484.5|8469.5|8496|8481|8481.7|8466.7|37
1692188700000|2023-08-16 12:25:00|8484.4|8469.4|8481.5|8466.5|8484.9|8469.9|8478.4|8463.4|34
1692189000000|2023-08-16 12:30:00|8481.4|8466.4|8515.3|8500.3|8515.3|8500.3|8478.9|8463.9|122
1692189300000|2023-08-16 12:35:00|8515.5|8500.5|8506.3|8491.3|8518.5|8503.5|8506.3|8491.3|32
1692189600000|2023-08-16 12:40:00|8506.6|8491.6|8506.5|8491.5|8506.8|8491.8|8497.5|8482.5|26
1692189900000|2023-08-16 12:45:00|8507|8492|8499.4|8484.4|8507|8492|8498|8483|22
1692190200000|2023-08-16 12:50:00|8499.5|8484.5|8510|8495|8510.4|8495.4|8499.2|8484.2|14
1692190500000|2023-08-16 12:55:00|8510.4|8495.4|8499|8484|8510.4|8495.4|8498.4|8483.4|17
1692190800000|2023-08-16 13:00:00|8499.5|8484.5|8485.9|8470.9|8511|8496|8485.9|8470.9|71
1692191100000|2023-08-16 13:05:00|8485.2|8470.2|8487.7|8472.7|8494.4|8479.4|8483.2|8468.2|61
1692191400000|2023-08-16 13:10:00|8487.6|8472.6|8487.2|8472.2|8492.2|8477.2|8485.8|8470.8|97
1692191700000|2023-08-16 13:15:00|8487.5|8472.5|8499.9|8484.9|8500.5|8485.5|8486.4|8471.4|37
1692192000000|2023-08-16 13:20:00|8499.7|8484.7|8496|8481|8500.4|8485.4|8493|8478|23
1692192300000|2023-08-16 13:25:00|8495.5|8480.5|8492.3|8477.3|8496|8481|8486.5|8471.5|32
1692192600000|2023-08-16 13:30:00|8493|8478|8485.4|8470.4|8498.6|8483.6|8484.4|8469.4|194
1692192900000|2023-08-16 13:35:00|8484.9|8469.9|8488|8473|8497.5|8482.5|8479.7|8464.7|165
1692193200000|2023-08-16 13:40:00|8488.3|8473.3|8478.4|8463.4|8488.5|8473.5|8477.9|8462.9|109
1692193500000|2023-08-16 13:45:00|8478.7|8463.7|8500.5|8485.5|8500.5|8485.5|8478.4|8463.4|161
1692193800000|2023-08-16 13:50:00|8501|8486|8470.7|8455.7|8501|8486|8469.2|8454.2|339
1692194100000|2023-08-16 13:55:00|8471.2|8456.2|8467.2|8452.2|8478.1|8463.1|8465.2|8450.2|166
1692194400000|2023-08-16 14:00:00|8467.7|8452.7|8474.1|8459.1|8475.7|8460.7|8455.7|8440.7|260
1692194700000|2023-08-16 14:05:00|8473.6|8458.6|8485.4|8470.4|8490.4|8475.4|8470.6|8455.6|37
1692195000000|2023-08-16 14:10:00|8484.9|8469.9|8472.3|8457.3|8488.4|8473.4|8472.3|8457.3|120
1692195300000|2023-08-16 14:15:00|8472.1|8457.1|8483.5|8468.5|8490.3|8475.3|8471.3|8456.3|62
1692195600000|2023-08-16 14:20:00|8484|8469|8489.9|8474.9|8492.8|8477.8|8479.6|8464.6|104
1692195900000|2023-08-16 14:25:00|8490.1|8475.1|8509.6|8494.6|8511.4|8496.4|8490.1|8475.1|150
1692196200000|2023-08-16 14:30:00|8510.8|8495.8|8514.9|8499.9|8518.2|8503.2|8500.4|8485.4|184
1692196500000|2023-08-16 14:35:00|8514.4|8499.4|8519|8504|8520.5|8505.5|8498.3|8483.3|180
1692196800000|2023-08-16 14:40:00|8519.5|8504.5|8544.8|8529.8|8550.4|8535.4|8515.7|8500.7|190
1692197100000|2023-08-16 14:45:00|8544.7|8529.7|8532.9|8517.9|8544.7|8529.7|8532.4|8517.4|88
1692197400000|2023-08-16 14:50:00|8532.4|8517.4|8532.7|8517.7|8537.6|8522.6|8524.6|8509.6|92
1692197700000|2023-08-16 14:55:00|8532.2|8517.2|8529.2|8514.2|8532.9|8517.9|8521.1|8506.1|98
1692198000000|2023-08-16 15:00:00|8529.5|8514.5|8525.7|8510.7|8529.5|8514.5|8520.7|8505.7|58
1692198300000|2023-08-16 15:05:00|8525.4|8510.4|8522.9|8507.9|8525.4|8510.4|8517.9|8502.9|50
1692198600000|2023-08-16 15:10:00|8522.6|8507.6|8512.1|8497.1|8522.6|8507.6|8510.1|8495.1|36
1692198900000|2023-08-16 15:15:00|8513.4|8498.4|8500.9|8485.9|8515.6|8500.6|8500.9|8485.9|70
1692199200000|2023-08-16 15:20:00|8501.1|8486.1|8497.3|8482.3|8503.3|8488.3|8494.1|8479.1|119
1692199500000|2023-08-16 15:25:00|8496.4|8481.4|8493.6|8478.6|8497.1|8482.1|8490.1|8475.1|37
1692199800000|2023-08-16 15:30:00|8493.9|8478.9|8487.7|8472.7|8500|8485|8487.2|8472.2|64
1692200100000|2023-08-16 15:35:00|8488.2|8473.2|8480.8|8465.8|8488.7|8473.7|8479.6|8464.6|149
1692200400000|2023-08-16 15:40:00|8476.8|8461.8|8473.8|8458.8|8478.3|8463.3|8468.3|8453.3|85
1692200700000|2023-08-16 15:45:00|8473.3|8458.3|8476.5|8461.5|8479.1|8464.1|8472.8|8457.8|42
1692201000000|2023-08-16 15:50:00|8476.3|8461.3|8476.3|8461.3|8477.3|8462.3|8474.3|8459.3|30
1692201300000|2023-08-16 15:55:00|8476.8|8461.8|8471.9|8456.9|8477.5|8462.5|8469|8454|81
1692201600000|2023-08-16 16:00:00|8472.6|8457.6|8471.3|8456.3|8473.4|8458.4|8468.1|8453.1|62
1692201900000|2023-08-16 16:05:00|8471|8456|8474.1|8459.1|8479.3|8464.3|8470.5|8455.5|46
1692202200000|2023-08-16 16:10:00|8473.4|8458.4|8470.1|8455.1|8473.9|8458.9|8470.1|8455.1|20
1692202500000|2023-08-16 16:15:00|8468.3|8453.3|8462.1|8447.1|8469.3|8454.3|8456.8|8441.8|174
1692202800000|2023-08-16 16:20:00|8461.8|8446.8|8453.7|8438.7|8463|8448|8452.7|8437.7|90
1692203100000|2023-08-16 16:25:00|8454.2|8439.2|8455.2|8440.2|8459.3|8444.3|8451.3|8436.3|70
1692203400000|2023-08-16 16:30:00|8455.5|8440.5|8464.1|8449.1|8467.8|8452.8|8455.2|8440.2|58
1692203700000|2023-08-16 16:35:00|8464.6|8449.6|8459.8|8444.8|8465.1|8450.1|8459.8|8444.8|20
1692204000000|2023-08-16 16:40:00|8460.1|8445.1|8456|8441|8460.3|8445.3|8456|8441|22
1692204300000|2023-08-16 16:45:00|8455.8|8440.8|8461|8446|8464.6|8449.6|8455.8|8440.8|29
1692204600000|2023-08-16 16:50:00|8462|8447|8464.3|8449.3|8467.8|8452.8|8459|8444|39
1692204900000|2023-08-16 16:55:00|8463.8|8448.8|8474.6|8459.6|8480.9|8465.9|8463.8|8448.8|51
1692205200000|2023-08-16 17:00:00|8473.9|8458.9|8478.1|8463.1|8478.1|8463.1|8470.3|8455.3|31
1692205500000|2023-08-16 17:05:00|8477.4|8462.4|8468.8|8453.8|8477.4|8462.4|8466.6|8451.6|17
1692205800000|2023-08-16 17:10:00|8468.3|8453.3|8472.3|8457.3|8474.3|8459.3|8462.4|8447.4|40
1692206100000|2023-08-16 17:15:00|8472.6|8457.6|8485.4|8470.4|8485.8|8470.8|8471.6|8456.6|55
1692206400000|2023-08-16 17:20:00|8485.8|8470.8|8496.9|8481.9|8498.4|8483.4|8484.1|8469.1|43
1692206700000|2023-08-16 17:25:00|8497.1|8482.1|8495.8|8480.8|8501.3|8486.3|8493.5|8478.5|22
1692207000000|2023-08-16 17:30:00|8495.3|8480.3|8490.8|8475.8|8496.3|8481.3|8487.5|8472.5|35
1692207300000|2023-08-16 17:35:00|8490.5|8475.5|8484.2|8469.2|8492.8|8477.8|8481.7|8466.7|22
1692207600000|2023-08-16 17:40:00|8485.2|8470.2|8490.2|8475.2|8490.2|8475.2|8481.3|8466.3|62
1692207900000|2023-08-16 17:45:00|8490.7|8475.7|8494.8|8479.8|8496.5|8481.5|8488.2|8473.2|32
1692208200000|2023-08-16 17:50:00|8495.3|8480.3|8499.6|8484.6|8500.3|8485.3|8495.3|8480.3|32
1692208500000|2023-08-16 17:55:00|8499.3|8484.3|8498.3|8483.3|8499.6|8484.6|8493.8|8478.8|38
1692208800000|2023-08-16 18:00:00|8492.5|8477.5|8487.1|8472.1|8497.3|8482.3|8484|8469|136
1692209100000|2023-08-16 18:05:00|8486.5|8471.5|8484|8469|8491.3|8476.3|8481.7|8466.7|109
1692209400000|2023-08-16 18:10:00|8483.5|8468.5|8478.4|8463.4|8483.5|8468.5|8469.2|8454.2|469
1692209700000|2023-08-16 18:15:00|8477.8|8462.8|8477.9|8462.9|8483.9|8468.9|8472.6|8457.6|127
1692234000000|2023-08-17 01:00:00|8470.6|8455.6|8473.1|8458.1|8473.6|8458.6|8458.7|8443.7|42
1692234300000|2023-08-17 01:05:00|8472.8|8457.8|8468.8|8453.8|8472.8|8457.8|8467.5|8452.5|17
1692234600000|2023-08-17 01:10:00|8468.3|8453.3|8470.1|8455.1|8470.1|8455.1|8466.6|8451.6|9
1692234900000|2023-08-17 01:15:00|8469.6|8454.6|8472.3|8457.3|8473.3|8458.3|8468.6|8453.6|4
1692235200000|2023-08-17 01:20:00|8470.8|8455.8|8459|8444|8470.8|8455.8|8459|8444|38
1692235500000|2023-08-17 01:25:00|8458.8|8443.8|8458|8443|8460.3|8445.3|8455.8|8440.8|13
1692235800000|2023-08-17 01:30:00|8457.6|8442.6|8458|8443|8458|8443|8457|8442|0
1692236100000|2023-08-17 01:35:00|8457.6|8442.6|8452.8|8437.8|8458|8443|8452.1|8437.1|49
1692236400000|2023-08-17 01:40:00|8455.1|8440.1|8458.1|8443.1|8458.6|8443.6|8455.1|8440.1|2
1692236700000|2023-08-17 01:45:00|8458.4|8443.4|8461.8|8446.8|8468.6|8453.6|8458.1|8443.1|17
1692237000000|2023-08-17 01:50:00|8462.3|8447.3|8462.1|8447.1|8462.3|8447.3|8461.8|8446.8|0
1692237300000|2023-08-17 01:55:00|8462|8447|8449.1|8434.1|8462.3|8447.3|8449.1|8434.1|29
1692237600000|2023-08-17 02:00:00|8450.1|8435.1|8436|8421|8452.5|8437.5|8433.5|8418.5|74
1692237900000|2023-08-17 02:05:00|8436.2|8421.2|8436.3|8421.3|8438.5|8423.5|8434.2|8419.2|17
1692238200000|2023-08-17 02:10:00|8436.8|8421.8|8435.3|8420.3|8436.8|8421.8|8434.3|8419.3|7
1692238500000|2023-08-17 02:15:00|8439.6|8424.6|8445.3|8430.3|8445.3|8430.3|8436.3|8421.3|193
1692238800000|2023-08-17 02:20:00|8445|8430|8445.3|8430.3|8445.3|8430.3|8444.8|8429.8|0
1692239100000|2023-08-17 02:25:00|8443.7|8428.7|8442.8|8427.8|8443.7|8428.7|8442.8|8427.8|0
1692239400000|2023-08-17 02:30:00|8443.5|8428.5|8443|8428|8445.5|8430.5|8443|8428|1
1692239700000|2023-08-17 02:35:00|8442.5|8427.5|8448.5|8433.5|8448.5|8433.5|8442.5|8427.5|3
1692240000000|2023-08-17 02:40:00|8448|8433|8449.5|8434.5|8449.5|8434.5|8448|8433|0
1692240300000|2023-08-17 02:45:00|8448.5|8433.5|8448.7|8433.7|8450.8|8435.8|8448.5|8433.5|2
1692240600000|2023-08-17 02:50:00|8450.6|8435.6|8445.6|8430.6|8452.6|8437.6|8442.6|8427.6|35
1692240900000|2023-08-17 02:55:00|8447.6|8432.6|8446.6|8431.6|8447.6|8432.6|8445.6|8430.6|1
1692241200000|2023-08-17 03:00:00|8447.1|8432.1|8451.1|8436.1|8451.1|8436.1|8447.1|8432.1|0
1692241500000|2023-08-17 03:05:00|8451.9|8436.9|8446.8|8431.8|8453.5|8438.5|8446.8|8431.8|12
1692241800000|2023-08-17 03:10:00|8446.3|8431.3|8447.4|8432.4|8447.7|8432.7|8445.8|8430.8|2
1692242100000|2023-08-17 03:15:00|8447.7|8432.7|8442.1|8427.1|8448.3|8433.3|8436.6|8421.6|15
1692242400000|2023-08-17 03:20:00|8442.6|8427.6|8444.6|8429.6|8444.6|8429.6|8442.6|8427.6|0
1692242700000|2023-08-17 03:25:00|8447.1|8432.1|8447.1|8432.1|8447.1|8432.1|8445.6|8430.6|0
1692243000000|2023-08-17 03:30:00|8447|8432|8444|8429|8447|8432|8444|8429|0
1692243300000|2023-08-17 03:35:00|8446.5|8431.5|8446.5|8431.5|8446.5|8431.5|8444|8429|1
1692243600000|2023-08-17 03:40:00|8444|8429|8441|8426|8446.5|8431.5|8441|8426|3
1692244200000|2023-08-17 03:50:00|8442|8427|8441.3|8426.3|8442|8427|8438|8423|8
1692244500000|2023-08-17 03:55:00|8441.6|8426.6|8442.1|8427.1|8442.1|8427.1|8441.6|8426.6|1
1692244800000|2023-08-17 04:00:00|8441.8|8426.8|8440.5|8425.5|8441.8|8426.8|8440|8425|3
1692245100000|2023-08-17 04:05:00|8441|8426|8440.5|8425.5|8441|8426|8440.5|8425.5|0
1692245400000|2023-08-17 04:10:00|8441|8426|8439.8|8424.8|8441|8426|8439.6|8424.6|1
1692246000000|2023-08-17 04:20:00|8439.1|8424.1|8437.3|8422.3|8439.1|8424.1|8437.3|8422.3|1
1692246300000|2023-08-17 04:25:00|8439.3|8424.3|8443.3|8428.3|8443.3|8428.3|8439.3|8424.3|5
1692246600000|2023-08-17 04:30:00|8442.8|8427.8|8443.8|8428.8|8444.3|8429.3|8442.8|8427.8|4
1692246900000|2023-08-17 04:35:00|8444.4|8429.4|8444.8|8429.8|8444.8|8429.8|8444.4|8429.4|0
1692247200000|2023-08-17 04:40:00|8444.6|8429.6|8444.6|8429.6|8444.6|8429.6|8444.3|8429.3|1
1692247500000|2023-08-17 04:45:00|8443.1|8428.1|8443.1|8428.1|8443.1|8428.1|8443.1|8428.1|0
1692248400000|2023-08-17 05:00:00|8442.6|8427.6|8442.6|8427.6|8442.6|8427.6|8442.6|8427.6|0
1692249000000|2023-08-17 05:10:00|8440.6|8425.6|8439.9|8424.9|8441.9|8426.9|8439.9|8424.9|7
1692249300000|2023-08-17 05:15:00|8439.4|8424.4|8439.9|8424.9|8439.9|8424.9|8439.4|8424.4|0
1692249600000|2023-08-17 05:20:00|8439.4|8424.4|8439.4|8424.4|8439.9|8424.9|8439.4|8424.4|0
1692249900000|2023-08-17 05:25:00|8439.9|8424.9|8442.4|8427.4|8442.9|8427.9|8439.4|8424.4|3
1692250200000|2023-08-17 05:30:00|8441.4|8426.4|8435.3|8420.3|8441.4|8426.4|8435.3|8420.3|21
1692250500000|2023-08-17 05:35:00|8435.6|8420.6|8436.5|8421.5|8438.9|8423.9|8435.6|8420.6|3
1692250800000|2023-08-17 05:40:00|8436.8|8421.8|8436.5|8421.5|8437.8|8422.8|8436.5|8421.5|0
1692251100000|2023-08-17 05:45:00|8436.8|8421.8|8437.3|8422.3|8437.8|8422.8|8436.8|8421.8|0
1692251400000|2023-08-17 05:50:00|8436.8|8421.8|8437.8|8422.8|8438.1|8423.1|8436.3|8421.3|9
1692251700000|2023-08-17 05:55:00|8437.3|8422.3|8429.1|8414.1|8437.3|8422.3|8427.1|8412.1|17
1692252000000|2023-08-17 06:00:00|8428.8|8413.8|8422.3|8407.3|8428.8|8413.8|8421.7|8406.7|140
1692252300000|2023-08-17 06:05:00|8421.8|8406.8|8423|8408|8423|8408|8416.7|8401.7|104
1692252600000|2023-08-17 06:10:00|8422.3|8407.3|8421.3|8406.3|8422.5|8407.5|8416.7|8401.7|113
1692252900000|2023-08-17 06:15:00|8420.8|8405.8|8423.1|8408.1|8423.1|8408.1|8420.3|8405.3|10
1692253200000|2023-08-17 06:20:00|8423.3|8408.3|8421.8|8406.8|8423.3|8408.3|8420.6|8405.6|36
1692253500000|2023-08-17 06:25:00|8421.3|8406.3|8423.1|8408.1|8423.1|8408.1|8421.3|8406.3|2
1692253800000|2023-08-17 06:30:00|8422.8|8407.8|8426|8411|8426|8411|8422.3|8407.3|7
1692254100000|2023-08-17 06:35:00|8426.3|8411.3|8425.1|8410.1|8427.6|8412.6|8425.1|8410.1|20
1692254400000|2023-08-17 06:40:00|8419.3|8404.3|8416.2|8401.2|8420.3|8405.3|8416.2|8401.2|88
1692254700000|2023-08-17 06:45:00|8417.2|8402.2|8418.2|8403.2|8419.7|8404.7|8412.5|8397.5|23
1692255000000|2023-08-17 06:50:00|8417.7|8402.7|8406.2|8391.2|8418.7|8403.7|8406.2|8391.2|198
1692255300000|2023-08-17 06:55:00|8406.4|8391.4|8408.8|8393.8|8409.3|8394.3|8406.2|8391.2|48
1692255600000|2023-08-17 07:00:00|8408.7|8393.7|8408.8|8393.8|8409.3|8394.3|8401|8386|214
1692255900000|2023-08-17 07:05:00|8408.5|8393.5|8410.5|8395.5|8410.5|8395.5|8404.9|8389.9|17
1692256200000|2023-08-17 07:10:00|8410.1|8395.1|8405.6|8390.6|8411.6|8396.6|8403.8|8388.8|38
1692256500000|2023-08-17 07:15:00|8405.3|8390.3|8405.5|8390.5|8410.6|8395.6|8404.1|8389.1|33
1692256800000|2023-08-17 07:20:00|8406|8391|8410.6|8395.6|8411.1|8396.1|8403.5|8388.5|20
1692257100000|2023-08-17 07:25:00|8410.3|8395.3|8410|8395|8410.6|8395.6|8408.6|8393.6|9
1692257400000|2023-08-17 07:30:00|8409.6|8394.6|8409.1|8394.1|8410.1|8395.1|8405.1|8390.1|9
1692257700000|2023-08-17 07:35:00|8409.5|8394.5|8407.6|8392.6|8410|8395|8405.6|8390.6|15
1692258000000|2023-08-17 07:40:00|8407.3|8392.3|8410.5|8395.5|8410.5|8395.5|8404.3|8389.3|9
1692258300000|2023-08-17 07:45:00|8407.6|8392.6|8408.5|8393.5|8409|8394|8404.6|8389.6|8
1692258600000|2023-08-17 07:50:00|8409.6|8394.6|8404.3|8389.3|8409.6|8394.6|8402.2|8387.2|12
1692258900000|2023-08-17 07:55:00|8406.5|8391.5|8407.6|8392.6|8410.5|8395.5|8405.5|8390.5|13
1692259200000|2023-08-17 08:00:00|8407.3|8392.3|8406.8|8391.8|8407.3|8392.3|8405.3|8390.3|5
1692259500000|2023-08-17 08:05:00|8406.5|8391.5|8404.8|8389.8|8411|8396|8404.8|8389.8|14
1692259800000|2023-08-17 08:10:00|8405.3|8390.3|8403.8|8388.8|8408.5|8393.5|8403.8|8388.8|10
1692260100000|2023-08-17 08:15:00|8404.3|8389.3|8407.6|8392.6|8407.6|8392.6|8404.3|8389.3|5
1692260400000|2023-08-17 08:20:00|8407.3|8392.3|8405.5|8390.5|8407.3|8392.3|8404.1|8389.1|30
1692260700000|2023-08-17 08:25:00|8405.1|8390.1|8391|8376|8405.1|8390.1|8391|8376|64
1692261000000|2023-08-17 08:30:00|8391.4|8376.4|8391.2|8376.2|8395|8380|8391|8376|66
1692261300000|2023-08-17 08:35:00|8391.7|8376.7|8403|8388|8403.4|8388.4|8391|8376|40
1692261600000|2023-08-17 08:40:00|8402.7|8387.7|8407.3|8392.3|8408|8393|8402.2|8387.2|23
1692261900000|2023-08-17 08:45:00|8407.1|8392.1|8407.3|8392.3|8410|8395|8406.8|8391.8|14
1692262200000|2023-08-17 08:50:00|8407.9|8392.9|8404.3|8389.3|8410.5|8395.5|8403.3|8388.3|23
1692262500000|2023-08-17 08:55:00|8403.8|8388.8|8405|8390|8405.5|8390.5|8403.3|8388.3|14
1692262800000|2023-08-17 09:00:00|8404.6|8389.6|8405|8390|8406|8391|8401.6|8386.6|29
1692263100000|2023-08-17 09:05:00|8404.6|8389.6|8405.5|8390.5|8405.5|8390.5|8402.5|8387.5|6
1692263400000|2023-08-17 09:10:00|8406.5|8391.5|8406|8391|8408|8393|8404.5|8389.5|13
1692263700000|2023-08-17 09:15:00|8405.5|8390.5|8406|8391|8406.5|8391.5|8403.8|8388.8|8
1692264000000|2023-08-17 09:20:00|8406.5|8391.5|8408.6|8393.6|8411.2|8396.2|8405.5|8390.5|11
1692264300000|2023-08-17 09:25:00|8408.9|8393.9|8405.6|8390.6|8409.1|8394.1|8404.6|8389.6|17
1692264600000|2023-08-17 09:30:00|8405.9|8390.9|8410.1|8395.1|8410.1|8395.1|8405.9|8390.9|5
1692264900000|2023-08-17 09:35:00|8410.4|8395.4|8421|8406|8421|8406|8409.1|8394.1|16
1692265200000|2023-08-17 09:40:00|8417.9|8402.9|8418.2|8403.2|8426|8411|8416.9|8401.9|21
1692265500000|2023-08-17 09:45:00|8417.9|8402.9|8420.2|8405.2|8424.4|8409.4|8417.7|8402.7|29
1692265800000|2023-08-17 09:50:00|8421|8406|8427|8412|8428.5|8413.5|8417.9|8402.9|33
1692266100000|2023-08-17 09:55:00|8426.4|8411.4|8425.2|8410.2|8428|8413|8421|8406|12
1692266400000|2023-08-17 10:00:00|8426.1|8411.1|8443.6|8428.6|8445.3|8430.3|8425.8|8410.8|49
1692266700000|2023-08-17 10:05:00|8442.2|8427.2|8441.4|8426.4|8444.1|8429.1|8435.1|8420.1|40
1692267000000|2023-08-17 10:10:00|8440.9|8425.9|8432.4|8417.4|8440.9|8425.9|8431.9|8416.9|14
1692267300000|2023-08-17 10:15:00|8431.9|8416.9|8436.7|8421.7|8436.7|8421.7|8431.9|8416.9|6
1692267600000|2023-08-17 10:20:00|8434.4|8419.4|8432.9|8417.9|8435.2|8420.2|8431.5|8416.5|6
1692267900000|2023-08-17 10:25:00|8432.5|8417.5|8435.9|8420.9|8439.4|8424.4|8432|8417|13
1692268200000|2023-08-17 10:30:00|8436|8421|8439.2|8424.2|8440.2|8425.2|8435.2|8420.2|1
1692268500000|2023-08-17 10:35:00|8438.9|8423.9|8441.2|8426.2|8445.2|8430.2|8438.2|8423.2|11
1692268800000|2023-08-17 10:40:00|8438.7|8423.7|8451.9|8436.9|8452.4|8437.4|8438.7|8423.7|15
1692269100000|2023-08-17 10:45:00|8452.2|8437.2|8450.4|8435.4|8462.7|8447.7|8449.9|8434.9|33
1692269400000|2023-08-17 10:50:00|8453.9|8438.9|8446.9|8431.9|8453.9|8438.9|8444.9|8429.9|12
1692269700000|2023-08-17 10:55:00|8446.5|8431.5|8438.4|8423.4|8448.4|8433.4|8438|8423|8
1692270000000|2023-08-17 11:00:00|8437.9|8422.9|8445.9|8430.9|8445.9|8430.9|8436.4|8421.4|4
1692270300000|2023-08-17 11:05:00|8446.9|8431.9|8448.9|8433.9|8449.4|8434.4|8442|8427|14
1692270600000|2023-08-17 11:10:00|8453|8438|8454|8439|8455.2|8440.2|8448.7|8433.7|24
1692270900000|2023-08-17 11:15:00|8453.7|8438.7|8449.9|8434.9|8454.2|8439.2|8448.2|8433.2|7
1692271200000|2023-08-17 11:20:00|8449.5|8434.5|8449.9|8434.9|8450.4|8435.4|8443.9|8428.9|9
1692271500000|2023-08-17 11:25:00|8450.9|8435.9|8445.4|8430.4|8452.9|8437.9|8443.9|8428.9|3
1692271800000|2023-08-17 11:30:00|8444.8|8429.8|8439.7|8424.7|8448.4|8433.4|8439.7|8424.7|14
1692272100000|2023-08-17 11:35:00|8440|8425|8437.9|8422.9|8444.4|8429.4|8437.9|8422.9|9
1692272400000|2023-08-17 11:40:00|8437.5|8422.5|8440.7|8425.7|8441.2|8426.2|8437.2|8422.2|8
1692272700000|2023-08-17 11:45:00|8441.1|8426.1|8439.7|8424.7|8441.7|8426.7|8439.7|8424.7|5
1692273000000|2023-08-17 11:50:00|8441.4|8426.4|8446.7|8431.7|8449.2|8434.2|8440.7|8425.7|15
1692273300000|2023-08-17 11:55:00|8446|8431|8441.9|8426.9|8447.2|8432.2|8441.2|8426.2|9
1692273600000|2023-08-17 12:00:00|8443.4|8428.4|8421.1|8406.1|8443.4|8428.4|8421.1|8406.1|73
1692273900000|2023-08-17 12:05:00|8425.1|8410.1|8422.6|8407.6|8426.6|8411.6|8420.3|8405.3|47
1692274200000|2023-08-17 12:10:00|8422.2|8407.2|8420.6|8405.6|8424.6|8409.6|8412.1|8397.1|82
1692274500000|2023-08-17 12:15:00|8420.9|8405.9|8440.2|8425.2|8440.4|8425.4|8417.6|8402.6|70
1692274800000|2023-08-17 12:20:00|8440|8425|8437.2|8422.2|8440.2|8425.2|8431.7|8416.7|58
1692275100000|2023-08-17 12:25:00|8433.9|8418.9|8438.4|8423.4|8438.4|8423.4|8432.9|8417.9|42
1692275400000|2023-08-17 12:30:00|8438.1|8423.1|8451.7|8436.7|8452.2|8437.2|8436.4|8421.4|126
1692275700000|2023-08-17 12:35:00|8452.2|8437.2|8439.9|8424.9|8467.2|8452.2|8439.9|8424.9|172
1692276000000|2023-08-17 12:40:00|8440.4|8425.4|8440.4|8425.4|8445.7|8430.7|8439.7|8424.7|67
1692276300000|2023-08-17 12:45:00|8440.1|8425.1|8436|8421|8440.1|8425.1|8433.6|8418.6|16
1692276600000|2023-08-17 12:50:00|8436.4|8421.4|8443.2|8428.2|8449.2|8434.2|8432.1|8417.1|45
1692276900000|2023-08-17 12:55:00|8442.7|8427.7|8446.8|8431.8|8448.1|8433.1|8440.7|8425.7|19
1692277200000|2023-08-17 13:00:00|8443.1|8428.1|8452.6|8437.6|8453.6|8438.6|8442.6|8427.6|50
1692277500000|2023-08-17 13:05:00|8452.9|8437.9|8465.8|8450.8|8478.8|8463.8|8452.6|8437.6|89
1692277800000|2023-08-17 13:10:00|8465.2|8450.2|8451.8|8436.8|8468|8453|8451.8|8436.8|54
1692278100000|2023-08-17 13:15:00|8451.1|8436.1|8464|8449|8464|8449|8446.3|8431.3|74
1692278400000|2023-08-17 13:20:00|8464.5|8449.5|8474.5|8459.5|8480.6|8465.6|8463.5|8448.5|112
1692278700000|2023-08-17 13:25:00|8474.2|8459.2|8455.5|8440.5|8477|8462|8449.5|8434.5|64
1692279000000|2023-08-17 13:30:00|8454.8|8439.8|8455|8440|8461.5|8446.5|8446.8|8431.8|106
1692279300000|2023-08-17 13:35:00|8454.5|8439.5|8458.3|8443.3|8467|8452|8449.5|8434.5|77
1692279600000|2023-08-17 13:40:00|8457.7|8442.7|8443.8|8428.8|8461|8446|8443.8|8428.8|120
1692279900000|2023-08-17 13:45:00|8440.6|8425.6|8426.7|8411.7|8440.6|8425.6|8426.7|8411.7|109
1692280200000|2023-08-17 13:50:00|8425.4|8410.4|8420.3|8405.3|8425.7|8410.7|8415.6|8400.6|115
1692280500000|2023-08-17 13:55:00|8419.8|8404.8|8409.8|8394.8|8420.3|8405.3|8402.7|8387.7|266
1692280800000|2023-08-17 14:00:00|8409.5|8394.5|8396.6|8381.6|8409.8|8394.8|8396.1|8381.1|369
1692281100000|2023-08-17 14:05:00|8396.1|8381.1|8392|8377|8397.6|8382.6|8392|8377|196
1692281400000|2023-08-17 14:10:00|8392.4|8377.4|8371.1|8356.1|8394.3|8379.3|8368|8353|401
1692281700000|2023-08-17 14:15:00|8370.5|8355.5|8364.1|8349.1|8373.3|8358.3|8362.5|8347.5|514
1692282000000|2023-08-17 14:20:00|8364.5|8349.5|8360.6|8345.6|8369.4|8354.4|8359.5|8344.5|444
1692282300000|2023-08-17 14:25:00|8360.1|8345.1|8358.6|8343.6|8368.4|8353.4|8352.8|8337.8|632
1692282600000|2023-08-17 14:30:00|8359.3|8344.3|8362.7|8347.7|8366|8351|8350.3|8335.3|661
1692282900000|2023-08-17 14:35:00|8363.2|8348.2|8360.2|8345.2|8363.2|8348.2|8348.9|8333.9|194
1692283200000|2023-08-17 14:40:00|8360.7|8345.7|8381.6|8366.6|8395.2|8380.2|8357.4|8342.4|364
1692283500000|2023-08-17 14:45:00|8381.9|8366.9|8399.4|8384.4|8416.5|8401.5|8381.9|8366.9|170
1692283800000|2023-08-17 14:50:00|8399.9|8384.9|8419.5|8404.5|8424.5|8409.5|8390|8375|175
1692284100000|2023-08-17 14:55:00|8419.7|8404.7|8422.1|8407.1|8440.1|8425.1|8417.2|8402.2|96
1692284400000|2023-08-17 15:00:00|8422.5|8407.5|8429|8414|8432|8417|8420|8405|104
1692284700000|2023-08-17 15:05:00|8429.5|8414.5|8425.3|8410.3|8443.8|8428.8|8423|8408|210
1692285000000|2023-08-17 15:10:00|8425.5|8410.5|8424|8409|8434.3|8419.3|8419|8404|99
1692285300000|2023-08-17 15:15:00|8423|8408|8424.5|8409.5|8424.5|8409.5|8414.5|8399.5|61
1692285600000|2023-08-17 15:20:00|8424.3|8409.3|8436|8421|8443.2|8428.2|8421.5|8406.5|110
1692285900000|2023-08-17 15:25:00|8436.5|8421.5|8422|8407|8442.6|8427.6|8422|8407|93
1692286200000|2023-08-17 15:30:00|8422.5|8407.5|8401.4|8386.4|8424.5|8409.5|8400.6|8385.6|124
1692286500000|2023-08-17 15:35:00|8400.8|8385.8|8410.7|8395.7|8412.2|8397.2|8393.1|8378.1|78
1692286800000|2023-08-17 15:40:00|8411.2|8396.2|8411.2|8396.2|8417.3|8402.3|8406.2|8391.2|38
1692287100000|2023-08-17 15:45:00|8411|8396|8397.2|8382.2|8414.3|8399.3|8397.2|8382.2|61
1692287400000|2023-08-17 15:50:00|8396.5|8381.5|8385.3|8370.3|8396.5|8381.5|8385.3|8370.3|101
1692287700000|2023-08-17 15:55:00|8385.5|8370.5|8381.7|8366.7|8386.4|8371.4|8380.7|8365.7|51
1692288000000|2023-08-17 16:00:00|8381.9|8366.9|8374.7|8359.7|8383.4|8368.4|8372.1|8357.1|167
1692288300000|2023-08-17 16:05:00|8374.4|8359.4|8375.2|8360.2|8386.5|8371.5|8374.2|8359.2|73
1692288600000|2023-08-17 16:10:00|8377|8362|8379.7|8364.7|8381.7|8366.7|8375.2|8360.2|73
1692288900000|2023-08-17 16:15:00|8378.9|8363.9|8375.5|8360.5|8378.9|8363.9|8373.3|8358.3|70
1692289200000|2023-08-17 16:20:00|8376.2|8361.2|8380.2|8365.2|8383.7|8368.7|8373.5|8358.5|85
1692289500000|2023-08-17 16:25:00|8379|8364|8378.7|8363.7|8380.4|8365.4|8376.2|8361.2|81
1692289800000|2023-08-17 16:30:00|8379|8364|8387.7|8372.7|8395.7|8380.7|8379|8364|191
1692290100000|2023-08-17 16:35:00|8387.2|8372.2|8381.5|8366.5|8388.2|8373.2|8380.9|8365.9|62
1692290400000|2023-08-17 16:40:00|8381|8366|8379.1|8364.1|8386.2|8371.2|8376.6|8361.6|86
1692290700000|2023-08-17 16:45:00|8380.4|8365.4|8377.3|8362.3|8381.6|8366.6|8376.3|8361.3|99
1692291000000|2023-08-17 16:50:00|8377.8|8362.8|8388.2|8373.2|8388.7|8373.7|8377.3|8362.3|93
1692291300000|2023-08-17 16:55:00|8392|8377|8389.1|8374.1|8393.9|8378.9|8386.1|8371.1|97
1692291600000|2023-08-17 17:00:00|8390.6|8375.6|8386.3|8371.3|8391.1|8376.1|8385.8|8370.8|42
1692291900000|2023-08-17 17:05:00|8385.5|8370.5|8377.5|8362.5|8385.5|8370.5|8377.5|8362.5|77
1692292200000|2023-08-17 17:10:00|8375.1|8360.1|8365.8|8350.8|8379|8364|8365.5|8350.5|109
1692292500000|2023-08-17 17:15:00|8366|8351|8361|8346|8371.1|8356.1|8360.6|8345.6|101
1692292800000|2023-08-17 17:20:00|8361.3|8346.3|8361.1|8346.1|8363|8348|8360.1|8345.1|32
1692293100000|2023-08-17 17:25:00|8360.6|8345.6|8362.3|8347.3|8363.5|8348.5|8359.5|8344.5|44
1692293400000|2023-08-17 17:30:00|8362.5|8347.5|8363.9|8348.9|8369.9|8354.9|8361|8346|102
1692293700000|2023-08-17 17:35:00|8364.1|8349.1|8367.6|8352.6|8367.6|8352.6|8362.1|8347.1|54
1692294000000|2023-08-17 17:40:00|8367.3|8352.3|8364.5|8349.5|8371.9|8356.9|8364.3|8349.3|107
1692294300000|2023-08-17 17:45:00|8364.3|8349.3|8367.9|8352.9|8367.9|8352.9|8363.9|8348.9|141
1692294600000|2023-08-17 17:50:00|8367.6|8352.6|8368.6|8353.6|8370.9|8355.9|8367.4|8352.4|30
1692294900000|2023-08-17 17:55:00|8369.1|8354.1|8374.4|8359.4|8374.4|8359.4|8368.1|8353.1|107
1692295200000|2023-08-17 18:00:00|8374.6|8359.6|8363.5|8348.5|8374.6|8359.6|8363.5|8348.5|117
1692295500000|2023-08-17 18:05:00|8367.4|8352.4|8370.2|8355.2|8370.2|8355.2|8363.5|8348.5|150
1692295800000|2023-08-17 18:10:00|8368.2|8353.2|8368.4|8353.4|8370.7|8355.7|8363.9|8348.9|268
1692296100000|2023-08-17 18:15:00|8368.6|8353.6|8369.4|8354.4|8375.6|8360.6|8367.1|8352.1|190
1692320400000|2023-08-18 01:00:00|8385.5|8370.5|8381.5|8366.5|8385.5|8370.5|8368.3|8353.3|55
1692320700000|2023-08-18 01:05:00|8381|8366|8374.9|8359.9|8381|8366|8370.4|8355.4|20
1692321000000|2023-08-18 01:10:00|8374.6|8359.6|8370.1|8355.1|8380.2|8365.2|8368.6|8353.6|23
1692321300000|2023-08-18 01:15:00|8370.4|8355.4|8381.2|8366.2|8381.9|8366.9|8370.1|8355.1|3
1692321600000|2023-08-18 01:20:00|8381.4|8366.4|8384.9|8369.9|8385.4|8370.4|8377.4|8362.4|29
1692321900000|2023-08-18 01:25:00|8386.6|8371.6|8397.9|8382.9|8397.9|8382.9|8385.4|8370.4|25
1692322200000|2023-08-18 01:30:00|8398.8|8383.8|8400.2|8385.2|8403|8388|8397.2|8382.2|24
1692322500000|2023-08-18 01:35:00|8400.7|8385.7|8411.7|8396.7|8411.7|8396.7|8400.7|8385.7|26
1692322800000|2023-08-18 01:40:00|8411.8|8396.8|8412.5|8397.5|8413.4|8398.4|8407.3|8392.3|16
1692323100000|2023-08-18 01:45:00|8412.7|8397.7|8423.2|8408.2|8423.7|8408.7|8411.5|8396.5|45
1692323400000|2023-08-18 01:50:00|8423.5|8408.5|8421.2|8406.2|8425.2|8410.2|8416.6|8401.6|38
1692323700000|2023-08-18 01:55:00|8420.8|8405.8|8420.2|8405.2|8422.2|8407.2|8415.7|8400.7|8
1692324000000|2023-08-18 02:00:00|8420.5|8405.5|8426.3|8411.3|8426.7|8411.7|8415.7|8400.7|20
1692324300000|2023-08-18 02:05:00|8426.8|8411.8|8419|8404|8427|8412|8419|8404|9
1692324600000|2023-08-18 02:10:00|8418.7|8403.7|8413.3|8398.3|8420.5|8405.5|8412|8397|35
1692324900000|2023-08-18 02:15:00|8413.5|8398.5|8418|8403|8419|8404|8413.5|8398.5|3
1692325200000|2023-08-18 02:20:00|8416.5|8401.5|8413.7|8398.7|8420|8405|8407.5|8392.5|14
1692325500000|2023-08-18 02:25:00|8413.2|8398.2|8416.2|8401.2|8416.5|8401.5|8412.2|8397.2|2
1692325800000|2023-08-18 02:30:00|8414.2|8399.2|8410.2|8395.2|8414.2|8399.2|8404.2|8389.2|23
1692326100000|2023-08-18 02:35:00|8410|8395|8407.3|8392.3|8412|8397|8405|8390|2
1692326400000|2023-08-18 02:40:00|8404|8389|8407.7|8392.7|8407.7|8392.7|8403|8388|2
1692326700000|2023-08-18 02:45:00|8407.2|8392.2|8406.2|8391.2|8407.7|8392.7|8401|8386|4
1692327000000|2023-08-18 02:50:00|8405.7|8390.7|8403.3|8388.3|8405.7|8390.7|8401.5|8386.5|2
1692327300000|2023-08-18 02:55:00|8402.8|8387.8|8403.3|8388.3|8404.3|8389.3|8402.8|8387.8|0
1692327600000|2023-08-18 03:00:00|8402.8|8387.8|8408|8393|8408|8393|8400|8385|3
1692327900000|2023-08-18 03:05:00|8407.1|8392.1|8399|8384|8407.1|8392.1|8399|8384|0
1692328200000|2023-08-18 03:10:00|8397|8382|8399.5|8384.5|8408.5|8393.5|8395|8380|17
1692328500000|2023-08-18 03:15:00|8399.3|8384.3|8403|8388|8404|8389|8399|8384|4
1692328800000|2023-08-18 03:20:00|8404|8389|8412.2|8397.2|8412.2|8397.2|8403.5|8388.5|10
1692329100000|2023-08-18 03:25:00|8412.8|8397.8|8417.2|8402.2|8419|8404|8412.8|8397.8|11
1692329400000|2023-08-18 03:30:00|8413.7|8398.7|8424|8409|8426.2|8411.2|8413.7|8398.7|25
1692329700000|2023-08-18 03:35:00|8424.3|8409.3|8422|8407|8424.5|8409.5|8417.3|8402.3|2
1692330000000|2023-08-18 03:40:00|8422.2|8407.2|8421.5|8406.5|8422.3|8407.3|8419|8404|2
1692330300000|2023-08-18 03:45:00|8421|8406|8408.3|8393.3|8421|8406|8408.3|8393.3|48
1692330600000|2023-08-18 03:50:00|8408.8|8393.8|8406.8|8391.8|8408.8|8393.8|8403.3|8388.3|2
1692330900000|2023-08-18 03:55:00|8409.4|8394.4|8410.8|8395.8|8412.8|8397.8|8409.4|8394.4|1
1692331200000|2023-08-18 04:00:00|8411.3|8396.3|8413.3|8398.3|8413.8|8398.8|8411.3|8396.3|0
1692331500000|2023-08-18 04:05:00|8413.7|8398.7|8414.8|8399.8|8415.3|8400.3|8411.3|8396.3|3
1692331800000|2023-08-18 04:10:00|8414.2|8399.2|8408|8393|8416.3|8401.3|8408|8393|69
1692332100000|2023-08-18 04:15:00|8407.8|8392.8|8411.3|8396.3|8411.8|8396.8|8407.8|8392.8|3
1692332400000|2023-08-18 04:20:00|8411.7|8396.7|8409.8|8394.8|8411.8|8396.8|8409.3|8394.3|3
1692333000000|2023-08-18 04:30:00|8410.2|8395.2|8416.2|8401.2|8416.2|8401.2|8410.2|8395.2|17
1692333300000|2023-08-18 04:35:00|8415.8|8400.8|8416.2|8401.2|8416.2|8401.2|8415.2|8400.2|0
1692333900000|2023-08-18 04:45:00|8415.2|8400.2|8411|8396|8415.7|8400.7|8411|8396|11
1692334200000|2023-08-18 04:50:00|8409.8|8394.8|8410.8|8395.8|8411.3|8396.3|8409.8|8394.8|0
1692334500000|2023-08-18 04:55:00|8409.6|8394.6|8409.8|8394.8|8411.3|8396.3|8408.8|8393.8|2
1692334800000|2023-08-18 05:00:00|8408.8|8393.8|8408.8|8393.8|8408.8|8393.8|8408.8|8393.8|0
1692335100000|2023-08-18 05:05:00|8409.8|8394.8|8408.8|8393.8|8409.8|8394.8|8408.8|8393.8|0
1692335400000|2023-08-18 05:10:00|8407.8|8392.8|8408.2|8393.2|8408.7|8393.7|8407.8|8392.8|11
1692335700000|2023-08-18 05:15:00|8408.7|8393.7|8407.8|8392.8|8410.2|8395.2|8407.7|8392.7|6
1692336000000|2023-08-18 05:20:00|8408.3|8393.3|8408.2|8393.2|8409.7|8394.7|8406.2|8391.2|6
1692336300000|2023-08-18 05:25:00|8408.7|8393.7|8408.7|8393.7|8408.7|8393.7|8408.7|8393.7|0
1692336600000|2023-08-18 05:30:00|8409.7|8394.7|8408.7|8393.7|8410.2|8395.2|8408.2|8393.2|0
1692336900000|2023-08-18 05:35:00|8409.6|8394.6|8414.7|8399.7|8416.2|8401.2|8409.6|8394.6|1
1692337200000|2023-08-18 05:40:00|8412.7|8397.7|8416.7|8401.7|8419.2|8404.2|8407.7|8392.7|12
1692337500000|2023-08-18 05:45:00|8417|8402|8420.7|8405.7|8423|8408|8415|8400|20
1692337800000|2023-08-18 05:50:00|8420.8|8405.8|8425.8|8410.8|8426.8|8411.8|8420.8|8405.8|14
1692338100000|2023-08-18 05:55:00|8424.3|8409.3|8435.2|8420.2|8435.7|8420.7|8424.3|8409.3|24
1692338400000|2023-08-18 06:00:00|8435.5|8420.5|8429.3|8414.3|8441.2|8426.2|8427.3|8412.3|52
1692338700000|2023-08-18 06:05:00|8428.7|8413.7|8436|8421|8436.5|8421.5|8426.7|8411.7|16
1692339000000|2023-08-18 06:10:00|8436.5|8421.5|8441.3|8426.3|8441.3|8426.3|8434.8|8419.8|128
1692339300000|2023-08-18 06:15:00|8440.7|8425.7|8439.5|8424.5|8443.8|8428.8|8439|8424|8
1692339600000|2023-08-18 06:20:00|8439.3|8424.3|8437.8|8422.8|8441.9|8426.9|8436.2|8421.2|14
1692339900000|2023-08-18 06:25:00|8437.5|8422.5|8441.5|8426.5|8442.2|8427.2|8437.3|8422.3|8
1692340200000|2023-08-18 06:30:00|8443|8428|8441.5|8426.5|8443|8428|8441|8426|4
1692340500000|2023-08-18 06:35:00|8441|8426|8437.7|8422.7|8442|8427|8437.7|8422.7|0
1692340800000|2023-08-18 06:40:00|8439.7|8424.7|8440.2|8425.2|8441.2|8426.2|8438.7|8423.7|4
1692341100000|2023-08-18 06:45:00|8440.7|8425.7|8440.2|8425.2|8441.3|8426.3|8439.7|8424.7|0
1692341400000|2023-08-18 06:50:00|8440.8|8425.8|8434|8419|8444.2|8429.2|8432.5|8417.5|62
1692341700000|2023-08-18 06:55:00|8433.8|8418.8|8428|8413|8436.8|8421.8|8427.5|8412.5|11
1692342000000|2023-08-18 07:00:00|8427.4|8412.4|8411.8|8396.8|8428|8413|8411.5|8396.5|24
1692342300000|2023-08-18 07:05:00|8412|8397|8424|8409|8424|8409|8412|8397|18
1692342600000|2023-08-18 07:10:00|8421|8406|8421.5|8406.5|8421.5|8406.5|8418.5|8403.5|3
1692342900000|2023-08-18 07:15:00|8426|8411|8426.8|8411.8|8429.3|8414.3|8423.8|8408.8|5
1692343200000|2023-08-18 07:20:00|8426.3|8411.3|8421.2|8406.2|8426.3|8411.3|8419.8|8404.8|4
1692343500000|2023-08-18 07:25:00|8421.7|8406.7|8419.3|8404.3|8422.3|8407.3|8418.8|8403.8|2
1692343800000|2023-08-18 07:30:00|8419|8404|8409.8|8394.8|8419|8404|8408.8|8393.8|13
1692344100000|2023-08-18 07:35:00|8410.3|8395.3|8401.5|8386.5|8410.3|8395.3|8400.5|8385.5|26
1692344400000|2023-08-18 07:40:00|8401.8|8386.8|8393|8378|8402|8387|8393|8378|6
1692344700000|2023-08-18 07:45:00|8396.5|8381.5|8398.8|8383.8|8402|8387|8396.5|8381.5|7
1692345000000|2023-08-18 07:50:00|8399.8|8384.8|8404.8|8389.8|8404.8|8389.8|8397.8|8382.8|3
1692345300000|2023-08-18 07:55:00|8404.3|8389.3|8404|8389|8404.8|8389.8|8398.7|8383.7|3
1692345600000|2023-08-18 08:00:00|8405|8390|8415|8400|8417|8402|8405|8390|12
1692345900000|2023-08-18 08:05:00|8414.7|8399.7|8410|8395|8414.7|8399.7|8409.8|8394.8|1
1692346200000|2023-08-18 08:10:00|8410.5|8395.5|8411.3|8396.3|8413|8398|8409|8394|8
1692346500000|2023-08-18 08:15:00|8411.5|8396.5|8410.2|8395.2|8411.5|8396.5|8410|8395|1
1692346800000|2023-08-18 08:20:00|8410|8395|8410|8395|8410.5|8395.5|8407|8392|8
1692347100000|2023-08-18 08:25:00|8410.5|8395.5|8407.7|8392.7|8410.5|8395.5|8407.3|8392.3|6
1692347400000|2023-08-18 08:30:00|8408|8393|8421.2|8406.2|8421.2|8406.2|8408|8393|12
1692347700000|2023-08-18 08:35:00|8420.5|8405.5|8421.5|8406.5|8422|8407|8414.7|8399.7|44
1692348000000|2023-08-18 08:40:00|8420|8405|8417.2|8402.2|8420.2|8405.2|8416.7|8401.7|14
1692348300000|2023-08-18 08:45:00|8417.7|8402.7|8420.3|8405.3|8420.5|8405.5|8414.1|8399.1|11
1692348600000|2023-08-18 08:50:00|8420.1|8405.1|8421.5|8406.5|8427.3|8412.3|8417|8402|47
1692348900000|2023-08-18 08:55:00|8422.5|8407.5|8430.5|8415.5|8432|8417|8422.5|8407.5|4
1692349200000|2023-08-18 09:00:00|8431|8416|8427|8412|8431.1|8416.1|8427|8412|15
1692349500000|2023-08-18 09:05:00|8426.6|8411.6|8418.6|8403.6|8426.6|8411.6|8418.6|8403.6|4
1692349800000|2023-08-18 09:10:00|8419.6|8404.6|8416.6|8401.6|8420.6|8405.6|8416.6|8401.6|18
1692350100000|2023-08-18 09:15:00|8416.1|8401.1|8419.6|8404.6|8421.6|8406.6|8413.6|8398.6|21
1692350400000|2023-08-18 09:20:00|8419.1|8404.1|8415|8400|8419.1|8404.1|8409.8|8394.8|13
1692350700000|2023-08-18 09:25:00|8415.3|8400.3|8409.3|8394.3|8415.8|8400.8|8409.3|8394.3|8
1692351000000|2023-08-18 09:30:00|8409.6|8394.6|8413|8398|8413|8398|8408.8|8393.8|2
1692351300000|2023-08-18 09:35:00|8412.5|8397.5|8419.5|8404.5|8420|8405|8409.6|8394.6|24
1692351600000|2023-08-18 09:40:00|8420|8405|8423.3|8408.3|8432.6|8417.6|8419.5|8404.5|9
1692351900000|2023-08-18 09:45:00|8421.3|8406.3|8420.3|8405.3|8421.3|8406.3|8419.3|8404.3|1
1692352200000|2023-08-18 09:50:00|8427.4|8412.4|8428.3|8413.3|8428.8|8413.8|8423.8|8408.8|5
1692352500000|2023-08-18 09:55:00|8427.3|8412.3|8425.3|8410.3|8428.3|8413.3|8425|8410|2
1692352800000|2023-08-18 10:00:00|8425|8410|8420.3|8405.3|8426.3|8411.3|8419.8|8404.8|0
1692353100000|2023-08-18 10:05:00|8420.8|8405.8|8421.3|8406.3|8426.6|8411.6|8418.3|8403.3|5
1692353400000|2023-08-18 10:10:00|8421|8406|8415.8|8400.8|8421.7|8406.7|8409.3|8394.3|17
1692353700000|2023-08-18 10:15:00|8414.5|8399.5|8410.8|8395.8|8414.5|8399.5|8410.3|8395.3|2
1692354000000|2023-08-18 10:20:00|8411.3|8396.3|8409.8|8394.8|8415.3|8400.3|8409.8|8394.8|4
1692354300000|2023-08-18 10:25:00|8410|8395|8407.5|8392.5|8410.9|8395.9|8407.5|8392.5|4
1692354600000|2023-08-18 10:30:00|8407.3|8392.3|8407.3|8392.3|8408|8393|8407.3|8392.3|20
1692354900000|2023-08-18 10:35:00|8407.5|8392.5|8404.6|8389.6|8410.5|8395.5|8398.8|8383.8|28
1692355200000|2023-08-18 10:40:00|8404.1|8389.1|8401.8|8386.8|8405.6|8390.6|8401.8|8386.8|4
1692355500000|2023-08-18 10:45:00|8406.6|8391.6|8410|8395|8413|8398|8406.3|8391.3|14
1692355800000|2023-08-18 10:50:00|8408.5|8393.5|8407.5|8392.5|8408.5|8393.5|8406.8|8391.8|3
1692356100000|2023-08-18 10:55:00|8407.3|8392.3|8402.3|8387.3|8407.3|8392.3|8401.3|8386.3|12
1692356400000|2023-08-18 11:00:00|8401.8|8386.8|8406.9|8391.9|8408.9|8393.9|8401.5|8386.5|12
1692356700000|2023-08-18 11:05:00|8403.9|8388.9|8401.1|8386.1|8405.1|8390.1|8401.1|8386.1|12
1692357000000|2023-08-18 11:10:00|8402.3|8387.3|8397.1|8382.1|8402.3|8387.3|8396.3|8381.3|15
1692357300000|2023-08-18 11:15:00|8397.3|8382.3|8396.3|8381.3|8397.3|8382.3|8395.3|8380.3|6
1692357600000|2023-08-18 11:20:00|8396.1|8381.1|8394.6|8379.6|8399.6|8384.6|8394.6|8379.6|7
1692357900000|2023-08-18 11:25:00|8396.3|8381.3|8398.8|8383.8|8400.4|8385.4|8395.3|8380.3|5
1692358200000|2023-08-18 11:30:00|8398.5|8383.5|8398|8383|8400|8385|8397.5|8382.5|15
1692358500000|2023-08-18 11:35:00|8399|8384|8381.8|8366.8|8399|8384|8381.8|8366.8|127
1692358800000|2023-08-18 11:40:00|8382.2|8367.2|8387.5|8372.5|8387.6|8372.6|8382.2|8367.2|9
1692359100000|2023-08-18 11:45:00|8387.3|8372.3|8381.8|8366.8|8387.6|8372.6|8381.8|8366.8|26
1692359400000|2023-08-18 11:50:00|8381.5|8366.5|8376.3|8361.3|8383|8368|8374.5|8359.5|101
1692359700000|2023-08-18 11:55:00|8376.5|8361.5|8377.1|8362.1|8383.1|8368.1|8374.8|8359.8|61
1692360000000|2023-08-18 12:00:00|8377|8362|8368.9|8353.9|8377|8362|8363.7|8348.7|252
1692360300000|2023-08-18 12:05:00|8369.2|8354.2|8366.5|8351.5|8370.9|8355.9|8363.7|8348.7|68
1692360600000|2023-08-18 12:10:00|8364.9|8349.9|8364.4|8349.4|8370.7|8355.7|8363.9|8348.9|91
1692360900000|2023-08-18 12:15:00|8366.2|8351.2|8367.1|8352.1|8372.5|8357.5|8365.6|8350.6|42
1692361200000|2023-08-18 12:20:00|8366.9|8351.9|8368.9|8353.9|8371.7|8356.7|8363.9|8348.9|42
1692361500000|2023-08-18 12:25:00|8367.9|8352.9|8364.3|8349.3|8375.4|8360.4|8363.9|8348.9|87
1692361800000|2023-08-18 12:30:00|8365.8|8350.8|8372.3|8357.3|8372.8|8357.8|8364.3|8349.3|105
1692362100000|2023-08-18 12:35:00|8371.9|8356.9|8375.1|8360.1|8382.1|8367.1|8367.8|8352.8|82
1692362400000|2023-08-18 12:40:00|8374.1|8359.1|8379.5|8364.5|8384.2|8369.2|8373.9|8358.9|27
1692362700000|2023-08-18 12:45:00|8379.8|8364.8|8379.8|8364.8|8383.3|8368.3|8375|8360|49
1692363000000|2023-08-18 12:50:00|8379.5|8364.5|8382.6|8367.6|8391.7|8376.7|8379.5|8364.5|61
1692363300000|2023-08-18 12:55:00|8383.1|8368.1|8386.7|8371.7|8387.7|8372.7|8382.4|8367.4|56
1692363600000|2023-08-18 13:00:00|8386.8|8371.8|8405.7|8390.7|8415.1|8400.1|8386.8|8371.8|270
1692363900000|2023-08-18 13:05:00|8407.7|8392.7|8428|8413|8431.7|8416.7|8406.7|8391.7|226
1692364200000|2023-08-18 13:10:00|8428.2|8413.2|8420|8405|8445.2|8430.2|8420|8405|186
1692364500000|2023-08-18 13:15:00|8419.5|8404.5|8416.5|8401.5|8424.8|8409.8|8416.5|8401.5|96
1692364800000|2023-08-18 13:20:00|8417|8402|8412.5|8397.5|8417.2|8402.2|8408.5|8393.5|54
1692365100000|2023-08-18 13:25:00|8413.2|8398.2|8400.5|8385.5|8414.2|8399.2|8400.5|8385.5|104
1692365400000|2023-08-18 13:30:00|8401|8386|8408.9|8393.9|8415|8400|8401|8386|171
1692365700000|2023-08-18 13:35:00|8408.2|8393.2|8406|8391|8412|8397|8401.9|8386.9|126
1692366000000|2023-08-18 13:40:00|8407|8392|8407.6|8392.6|8412.2|8397.2|8405.6|8390.6|177
1692366300000|2023-08-18 13:45:00|8407.9|8392.9|8407.7|8392.7|8409|8394|8399.6|8384.6|131
1692366600000|2023-08-18 13:50:00|8408.7|8393.7|8407.7|8392.7|8410|8395|8403.2|8388.2|93
1692366900000|2023-08-18 13:55:00|8408|8393|8394.6|8379.6|8409.2|8394.2|8394.1|8379.1|138
1692367200000|2023-08-18 14:00:00|8395.9|8380.9|8399.6|8384.6|8399.6|8384.6|8380.8|8365.8|191
1692367500000|2023-08-18 14:05:00|8400|8385|8405.1|8390.1|8407.6|8392.6|8396.1|8381.1|79
1692367800000|2023-08-18 14:10:00|8404.6|8389.6|8404.4|8389.4|8407.7|8392.7|8400.4|8385.4|60
1692368100000|2023-08-18 14:15:00|8405.4|8390.4|8403.2|8388.2|8408.3|8393.3|8395.3|8380.3|48
1692368400000|2023-08-18 14:20:00|8403.4|8388.4|8402.4|8387.4|8406.9|8391.9|8399.4|8384.4|58
1692368700000|2023-08-18 14:25:00|8402.7|8387.7|8393.8|8378.8|8405.4|8390.4|8391.7|8376.7|75
1692369000000|2023-08-18 14:30:00|8394|8379|8385.2|8370.2|8394|8379|8376.4|8361.4|231
1692369300000|2023-08-18 14:35:00|8384.7|8369.7|8381.3|8366.3|8391.5|8376.5|8379.7|8364.7|98
1692369600000|2023-08-18 14:40:00|8381.7|8366.7|8392.1|8377.1|8393|8378|8381.7|8366.7|188
1692369900000|2023-08-18 14:45:00|8392.4|8377.4|8386.2|8371.2|8392.9|8377.9|8382.5|8367.5|45
1692370200000|2023-08-18 14:50:00|8387.2|8372.2|8381.3|8366.3|8389.2|8374.2|8374.5|8359.5|203
1692370500000|2023-08-18 14:55:00|8381.9|8366.9|8378.8|8363.8|8382.3|8367.3|8376.3|8361.3|31
1692370800000|2023-08-18 15:00:00|8378.5|8363.5|8385.2|8370.2|8386.2|8371.2|8375.4|8360.4|118
1692371100000|2023-08-18 15:05:00|8386.1|8371.1|8387|8372|8391.7|8376.7|8386.1|8371.1|76
1692371400000|2023-08-18 15:10:00|8386.8|8371.8|8389.6|8374.6|8391.2|8376.2|8385.8|8370.8|69
1692371700000|2023-08-18 15:15:00|8389.9|8374.9|8388.1|8373.1|8393.7|8378.7|8388.1|8373.1|54
1692372000000|2023-08-18 15:20:00|8386.6|8371.6|8388.1|8373.1|8392.1|8377.1|8385.6|8370.6|78
1692372300000|2023-08-18 15:25:00|8386.8|8371.8|8386.1|8371.1|8390.6|8375.6|8385.6|8370.6|55
1692372600000|2023-08-18 15:30:00|8386.4|8371.4|8385.6|8370.6|8390.6|8375.6|8385.6|8370.6|40
1692372900000|2023-08-18 15:35:00|8385.4|8370.4|8388.6|8373.6|8391.1|8376.1|8384.1|8369.1|80
1692373200000|2023-08-18 15:40:00|8388.9|8373.9|8392.3|8377.3|8393.3|8378.3|8381|8366|79
1692373500000|2023-08-18 15:45:00|8391.6|8376.6|8405.1|8390.1|8409.1|8394.1|8391|8376|81
1692373800000|2023-08-18 15:50:00|8404.9|8389.9|8408.2|8393.2|8413.2|8398.2|8397.3|8382.3|129
1692374100000|2023-08-18 15:55:00|8409.2|8394.2|8394|8379|8409.2|8394.2|8394|8379|66
1692374400000|2023-08-18 16:00:00|8394.9|8379.9|8391.5|8376.5|8402|8387|8391.5|8376.5|84
1692374700000|2023-08-18 16:05:00|8391|8376|8391.8|8376.8|8395.5|8380.5|8391|8376|93
1692375000000|2023-08-18 16:10:00|8391.3|8376.3|8382.7|8367.7|8392.3|8377.3|8376.8|8361.8|166
1692375300000|2023-08-18 16:15:00|8381|8366|8379.2|8364.2|8381|8366|8376.7|8361.7|107
1692375600000|2023-08-18 16:20:00|8378.7|8363.7|8375.4|8360.4|8381.7|8366.7|8374.9|8359.9|76
1692375900000|2023-08-18 16:25:00|8374.9|8359.9|8372.8|8357.8|8377.2|8362.2|8368.8|8353.8|161
1692376200000|2023-08-18 16:30:00|8372.6|8357.6|8374.1|8359.1|8375.1|8360.1|8371.3|8356.3|57
1692376500000|2023-08-18 16:35:00|8373.6|8358.6|8370.3|8355.3|8373.6|8358.6|8368.3|8353.3|68
1692376800000|2023-08-18 16:40:00|8369.8|8354.8|8372.9|8357.9|8377.9|8362.9|8368.4|8353.4|76
1692377100000|2023-08-18 16:45:00|8372.4|8357.4|8372.9|8357.9|8378.4|8363.4|8371.4|8356.4|53
1692377400000|2023-08-18 16:50:00|8374.2|8359.2|8371.6|8356.6|8377.1|8362.1|8369.6|8354.6|79
1692377700000|2023-08-18 16:55:00|8371.4|8356.4|8367.6|8352.6|8371.4|8356.4|8364.1|8349.1|89
1692378000000|2023-08-18 17:00:00|8367.1|8352.1|8368.9|8353.9|8371.9|8356.9|8362.8|8347.8|70
1692378300000|2023-08-18 17:05:00|8368.4|8353.4|8367.9|8352.9|8371.1|8356.1|8367.4|8352.4|55
1692378600000|2023-08-18 17:10:00|8367.4|8352.4|8361.6|8346.6|8367.4|8352.4|8360.6|8345.6|60
1692378900000|2023-08-18 17:15:00|8363.8|8348.8|8363.9|8348.9|8367.3|8352.3|8362.4|8347.4|40
1692379200000|2023-08-18 17:20:00|8364.4|8349.4|8372.9|8357.9|8374.1|8359.1|8364.4|8349.4|67
1692379500000|2023-08-18 17:25:00|8372.6|8357.6|8377.9|8362.9|8380.2|8365.2|8368.6|8353.6|79
1692379800000|2023-08-18 17:30:00|8378.4|8363.4|8388.7|8373.7|8388.7|8373.7|8378.2|8363.2|61
1692380100000|2023-08-18 17:35:00|8389|8374|8390.8|8375.8|8396.8|8381.8|8384.8|8369.8|97
1692380400000|2023-08-18 17:40:00|8390.3|8375.3|8394.8|8379.8|8396.1|8381.1|8387.3|8372.3|192
1692380700000|2023-08-18 17:45:00|8397.3|8382.3|8387.7|8372.7|8397.3|8382.3|8383.7|8368.7|143
1692381000000|2023-08-18 17:50:00|8388.2|8373.2|8382.7|8367.7|8388.7|8373.7|8382.7|8367.7|42
1692381300000|2023-08-18 17:55:00|8382.4|8367.4|8378.8|8363.8|8383.7|8368.7|8377.9|8362.9|57
1692381600000|2023-08-18 18:00:00|8378.3|8363.3|8374.1|8359.1|8378.6|8363.6|8362.5|8347.5|148
1692381900000|2023-08-18 18:05:00|8374.3|8359.3|8368|8353|8378.3|8363.3|8367|8352|84
1692382200000|2023-08-18 18:10:00|8367.6|8352.6|8369.2|8354.2|8372.3|8357.3|8360|8345|520
1692382500000|2023-08-18 18:15:00|8369|8354|8366.9|8351.9|8373.6|8358.6|8366.4|8351.4|202
1692382800000|2023-08-18 18:20:00|8366.7|8351.7|8366.7|8351.7|8366.7|8351.7|8366.7|8351.7|0
1692579600000|2023-08-21 01:00:00|8382.9|8367.9|8409.2|8394.2|8411.7|8396.7|8380.1|8365.1|59
1692579900000|2023-08-21 01:05:00|8408.7|8393.7|8414.5|8399.5|8414.5|8399.5|8402.4|8387.4|61
1692580200000|2023-08-21 01:10:00|8415.5|8400.5|8419.7|8404.7|8423.4|8408.4|8415.5|8400.5|14
1692580500000|2023-08-21 01:15:00|8418.5|8403.5|8409.7|8394.7|8422.4|8407.4|8405.9|8390.9|8
1692580800000|2023-08-21 01:20:00|8409.4|8394.4|8407.6|8392.6|8414.9|8399.9|8407.6|8392.6|5
1692581100000|2023-08-21 01:25:00|8407.8|8392.8|8410.4|8395.4|8411.5|8396.5|8406.4|8391.4|16
1692581400000|2023-08-21 01:30:00|8409.9|8394.9|8409.4|8394.4|8409.9|8394.9|8409.4|8394.4|0
1692581700000|2023-08-21 01:35:00|8405.9|8390.9|8405.9|8390.9|8406.6|8391.6|8405.3|8390.3|6
1692582000000|2023-08-21 01:40:00|8408.1|8393.1|8419.9|8404.9|8422.5|8407.5|8407.6|8392.6|25
1692582300000|2023-08-21 01:45:00|8419.4|8404.4|8417.9|8402.9|8419.4|8404.4|8417.9|8402.9|1
1692582600000|2023-08-21 01:50:00|8417.6|8402.6|8418.9|8403.9|8418.9|8403.9|8414.4|8399.4|17
1692582900000|2023-08-21 01:55:00|8419.1|8404.1|8422.7|8407.7|8422.7|8407.7|8418.4|8403.4|5
1692583200000|2023-08-21 02:00:00|8422.2|8407.2|8425.9|8410.9|8426.5|8411.5|8422.2|8407.2|5
1692583500000|2023-08-21 02:05:00|8425.6|8410.6|8430.7|8415.7|8431.8|8416.8|8422.9|8407.9|13
1692583800000|2023-08-21 02:10:00|8429.7|8414.7|8441.2|8426.2|8444|8429|8428.2|8413.2|13
1692584100000|2023-08-21 02:15:00|8441|8426|8441.5|8426.5|8442.5|8427.5|8441|8426|12
1692584400000|2023-08-21 02:20:00|8441.3|8426.3|8451.6|8436.6|8451.9|8436.9|8441|8426|47
1692584700000|2023-08-21 02:25:00|8451.3|8436.3|8443.5|8428.5|8452.5|8437.5|8443|8428|12
1692585000000|2023-08-21 02:30:00|8444|8429|8443.5|8428.5|8444.5|8429.5|8443|8428|1
1692585300000|2023-08-21 02:35:00|8443|8428|8455.1|8440.1|8459.8|8444.8|8443|8428|18
1692585600000|2023-08-21 02:40:00|8456.3|8441.3|8457.3|8442.3|8458.3|8443.3|8453.8|8438.8|50
1692585900000|2023-08-21 02:45:00|8456.8|8441.8|8457.3|8442.3|8457.8|8442.8|8456.8|8441.8|1
1692586200000|2023-08-21 02:50:00|8457.6|8442.6|8451.3|8436.3|8457.6|8442.6|8451.3|8436.3|6
1692586500000|2023-08-21 02:55:00|8452.3|8437.3|8456.5|8441.5|8456.5|8441.5|8446.5|8431.5|11
1692586800000|2023-08-21 03:00:00|8456.2|8441.2|8457|8442|8457|8442|8456|8441|2
1692587100000|2023-08-21 03:05:00|8457.5|8442.5|8459.5|8444.5|8462|8447|8457.5|8442.5|13
1692587400000|2023-08-21 03:10:00|8459.8|8444.8|8458.5|8443.5|8460|8445|8458.5|8443.5|0
1692587700000|2023-08-21 03:15:00|8458.2|8443.2|8458.5|8443.5|8459|8444|8454.5|8439.5|21
1692588000000|2023-08-21 03:20:00|8458|8443|8457|8442|8458|8443|8455|8440|6
1692588300000|2023-08-21 03:25:00|8457.5|8442.5|8456.6|8441.6|8457.5|8442.5|8455.5|8440.5|3
1692588600000|2023-08-21 03:30:00|8457|8442|8456|8441|8457|8442|8455.2|8440.2|3
1692588900000|2023-08-21 03:35:00|8455.5|8440.5|8453.9|8438.9|8456.5|8441.5|8453.9|8438.9|3
1692589200000|2023-08-21 03:40:00|8454.7|8439.7|8455|8440|8455|8440|8454.5|8439.5|3
1692589500000|2023-08-21 03:45:00|||||||||1
1692589800000|2023-08-21 03:50:00|8454.7|8439.7|8449.4|8434.4|8455|8440|8448.9|8433.9|4
1692590100000|2023-08-21 03:55:00|8448.9|8433.9|8448.4|8433.4|8449.4|8434.4|8448.4|8433.4|0
1692591000000|2023-08-21 04:10:00|8448.2|8433.2|8446.9|8431.9|8448.4|8433.4|8445.9|8430.9|5
1692591300000|2023-08-21 04:15:00|8446.7|8431.7|8449.4|8434.4|8449.9|8434.9|8445.9|8430.9|2
1692591600000|2023-08-21 04:20:00|8448.9|8433.9|8448.9|8433.9|8448.9|8433.9|8448.9|8433.9|0
1692591900000|2023-08-21 04:25:00|8440.3|8425.3|8437.6|8422.6|8440.6|8425.6|8437.1|8422.1|69
1692592200000|2023-08-21 04:30:00|8437.9|8422.9|8440.8|8425.8|8440.8|8425.8|8437.4|8422.4|4
1692592500000|2023-08-21 04:35:00|8441.3|8426.3|8447.9|8432.9|8450.1|8435.1|8440.8|8425.8|2
1692593400000|2023-08-21 04:50:00|8444.6|8429.6|8443.4|8428.4|8444.6|8429.6|8443.4|8428.4|2
1692593700000|2023-08-21 04:55:00|8442.9|8427.9|8442.6|8427.6|8442.9|8427.9|8442.4|8427.4|3
1692594000000|2023-08-21 05:00:00|8441.2|8426.2|8437.9|8422.9|8441.2|8426.2|8436.4|8421.4|6
1692594300000|2023-08-21 05:05:00|8441.6|8426.6|8441.4|8426.4|8441.9|8426.9|8441.4|8426.4|2
1692594600000|2023-08-21 05:10:00|8440.9|8425.9|8437.4|8422.4|8440.9|8425.9|8437.4|8422.4|3
1692594900000|2023-08-21 05:15:00|8437.9|8422.9|8437.9|8422.9|8442.4|8427.4|8437.9|8422.9|3
1692595200000|2023-08-21 05:20:00|8440.4|8425.4|8440.4|8425.4|8440.4|8425.4|8440.4|8425.4|1
1692595500000|2023-08-21 05:25:00|8439.8|8424.8|8439.4|8424.4|8439.9|8424.9|8439.4|8424.4|0
1692595800000|2023-08-21 05:30:00|8439.7|8424.7|8440.7|8425.7|8441.1|8426.1|8439.6|8424.6|0
1692596100000|2023-08-21 05:35:00|8440.4|8425.4|8441.9|8426.9|8442.4|8427.4|8439.9|8424.9|1
1692596400000|2023-08-21 05:40:00|8441.4|8426.4|8440.4|8425.4|8441.4|8426.4|8436.9|8421.9|5
1692596700000|2023-08-21 05:45:00|8437.2|8422.2|8432.9|8417.9|8437.6|8422.6|8432.9|8417.9|4
1692597000000|2023-08-21 05:50:00|8432.6|8417.6|8430.4|8415.4|8433|8418|8430.2|8415.2|8
1692597300000|2023-08-21 05:55:00|8431.1|8416.1|8433.4|8418.4|8435.3|8420.3|8431.1|8416.1|1
1692597600000|2023-08-21 06:00:00|8435.6|8420.6|8435.7|8420.7|8435.9|8420.9|8433.4|8418.4|14
1692597900000|2023-08-21 06:05:00|8434.9|8419.9|8436.4|8421.4|8436.4|8421.4|8433.9|8418.9|7
1692598200000|2023-08-21 06:10:00|8439.1|8424.1|8438.7|8423.7|8439.1|8424.1|8436.2|8421.2|4
1692598500000|2023-08-21 06:15:00|8439|8424|8441.7|8426.7|8441.9|8426.9|8438.9|8423.9|1
1692598800000|2023-08-21 06:20:00|8440.7|8425.7|8440.4|8425.4|8441.2|8426.2|8439.9|8424.9|0
1692599100000|2023-08-21 06:25:00|8443.4|8428.4|8443.2|8428.2|8444.7|8429.7|8439.7|8424.7|3
1692599400000|2023-08-21 06:30:00|8443|8428|8442.9|8427.9|8443.4|8428.4|8438.4|8423.4|2
1692599700000|2023-08-21 06:35:00|8443.2|8428.2|8443.4|8428.4|8444.4|8429.4|8443.2|8428.2|0
1692600000000|2023-08-21 06:40:00|8440.4|8425.4|8442.4|8427.4|8442.4|8427.4|8436.7|8421.7|8
1692600300000|2023-08-21 06:45:00|8442.9|8427.9|8443.4|8428.4|8444.4|8429.4|8441.2|8426.2|4
1692600600000|2023-08-21 06:50:00|8443.9|8428.9|8441.4|8426.4|8443.9|8428.9|8441.4|8426.4|4
1692600900000|2023-08-21 06:55:00|8438.4|8423.4|8440.9|8425.9|8444|8429|8438.4|8423.4|14
1692601200000|2023-08-21 07:00:00|8440.7|8425.7|8450.4|8435.4|8450.9|8435.9|8440.7|8425.7|22
1692601500000|2023-08-21 07:05:00|8455.5|8440.5|8451.4|8436.4|8457.2|8442.2|8451.4|8436.4|8
1692601800000|2023-08-21 07:10:00|8452.4|8437.4|8457.4|8442.4|8458.6|8443.6|8452.4|8437.4|6
1692602100000|2023-08-21 07:15:00|8457.1|8442.1|8457.4|8442.4|8458.9|8443.9|8453.6|8438.6|10
1692602400000|2023-08-21 07:20:00|8457.9|8442.9|8447.9|8432.9|8459.4|8444.4|8447.9|8432.9|26
1692602700000|2023-08-21 07:25:00|8446.5|8431.5|8443.4|8428.4|8446.9|8431.9|8443.4|8428.4|11
1692603000000|2023-08-21 07:30:00|8442.4|8427.4|8450.9|8435.9|8452.4|8437.4|8442.4|8427.4|13
1692603300000|2023-08-21 07:35:00|8450.7|8435.7|8448.9|8433.9|8451.9|8436.9|8448.9|8433.9|8
1692603600000|2023-08-21 07:40:00|8446.7|8431.7|8448.4|8433.4|8448.9|8433.9|8446.2|8431.2|6
1692603900000|2023-08-21 07:45:00|8448.2|8433.2|8450.4|8435.4|8450.9|8435.9|8447.4|8432.4|2
1692604200000|2023-08-21 07:50:00|8449.7|8434.7|8447.4|8432.4|8449.7|8434.7|8444.9|8429.9|10
1692604500000|2023-08-21 07:55:00|8445.3|8430.3|8450.7|8435.7|8450.9|8435.9|8444.6|8429.6|6
1692604800000|2023-08-21 08:00:00|8451.9|8436.9|8456.9|8441.9|8457.6|8442.6|8451.9|8436.9|22
1692605100000|2023-08-21 08:05:00|8457.4|8442.4|8455.4|8440.4|8457.4|8442.4|8453.2|8438.2|21
1692605400000|2023-08-21 08:10:00|8455.7|8440.7|8455.4|8440.4|8455.9|8440.9|8455.4|8440.4|3
1692605700000|2023-08-21 08:15:00|8455.7|8440.7|8455.6|8440.6|8456.3|8441.3|8455.2|8440.2|4
1692606000000|2023-08-21 08:20:00|8455.2|8440.2|8456.4|8441.4|8456.4|8441.4|8455.2|8440.2|4
1692606300000|2023-08-21 08:25:00|8455.9|8440.9|8455.4|8440.4|8456.9|8441.9|8453.4|8438.4|11
1692606600000|2023-08-21 08:30:00|8455.7|8440.7|8467.2|8452.2|8472.7|8457.7|8454.4|8439.4|73
1692606900000|2023-08-21 08:35:00|8467.7|8452.7|8465|8450|8468.9|8453.9|8463.9|8448.9|13
1692607200000|2023-08-21 08:40:00|8463|8448|8470.6|8455.6|8470.6|8455.6|8462.5|8447.5|8
1692607500000|2023-08-21 08:45:00|8470.3|8455.3|8471.5|8456.5|8472|8457|8470.3|8455.3|5
1692607800000|2023-08-21 08:50:00|8471.3|8456.3|8472.5|8457.5|8474.6|8459.6|8471.3|8456.3|26
1692608100000|2023-08-21 08:55:00|8472.3|8457.3|8476.3|8461.3|8476.3|8461.3|8471.8|8456.8|22
1692608400000|2023-08-21 09:00:00|8475.5|8460.5|8487.2|8472.2|8487.2|8472.2|8474.3|8459.3|92
1692608700000|2023-08-21 09:05:00|8488.2|8473.2|8492.8|8477.8|8494.3|8479.3|8487.4|8472.4|48
1692609000000|2023-08-21 09:10:00|8493.3|8478.3|8489.7|8474.7|8493.3|8478.3|8483.9|8468.9|83
1692609300000|2023-08-21 09:15:00|8489.2|8474.2|8492.5|8477.5|8492.8|8477.8|8489|8474|19
1692609600000|2023-08-21 09:20:00|8492.8|8477.8|8498.1|8483.1|8499.4|8484.4|8491.8|8476.8|64
1692609900000|2023-08-21 09:25:00|8493|8478|8489.8|8474.8|8493.7|8478.7|8486.4|8471.4|95
1692610200000|2023-08-21 09:30:00|8488.9|8473.9|8481.6|8466.6|8488.9|8473.9|8477.8|8462.8|14
1692610500000|2023-08-21 09:35:00|8482.4|8467.4|8484.3|8469.3|8486.6|8471.6|8477.8|8462.8|28
1692610800000|2023-08-21 09:40:00|8484.8|8469.8|8487.2|8472.2|8487.2|8472.2|8483.2|8468.2|10
1692611100000|2023-08-21 09:45:00|8487.4|8472.4|8491.4|8476.4|8491.9|8476.9|8485.2|8470.2|19
1692611400000|2023-08-21 09:50:00|8495.6|8480.6|8497.4|8482.4|8498.6|8483.6|8494.4|8479.4|50
1692611700000|2023-08-21 09:55:00|8497.9|8482.9|8495.9|8480.9|8497.9|8482.9|8493.4|8478.4|3
1692612000000|2023-08-21 10:00:00|8496.9|8481.9|8493.1|8478.1|8496.9|8481.9|8492.6|8477.6|17
1692612300000|2023-08-21 10:05:00|8494.1|8479.1|8495.9|8480.9|8495.9|8480.9|8488.6|8473.6|11
1692612600000|2023-08-21 10:10:00|8496.2|8481.2|8490.6|8475.6|8496.9|8481.9|8487.1|8472.1|13
1692612900000|2023-08-21 10:15:00|8489.6|8474.6|8491.2|8476.2|8496.7|8481.7|8488.1|8473.1|56
1692613200000|2023-08-21 10:20:00|8492.2|8477.2|8495.5|8480.5|8497.5|8482.5|8491.7|8476.7|24
1692613500000|2023-08-21 10:25:00|8495.7|8480.7|8490.9|8475.9|8495.7|8480.7|8490.9|8475.9|15
1692613800000|2023-08-21 10:30:00|8492.4|8477.4|8486.5|8471.5|8493.9|8478.9|8485.5|8470.5|16
1692614100000|2023-08-21 10:35:00|8487|8472|8491.5|8476.5|8493|8478|8483.7|8468.7|10
1692614400000|2023-08-21 10:40:00|8489|8474|8490.5|8475.5|8490.5|8475.5|8486|8471|11
1692614700000|2023-08-21 10:45:00|8490.9|8475.9|8492.4|8477.4|8492.5|8477.5|8489|8474|9
1692615000000|2023-08-21 10:50:00|8491.4|8476.4|8491.9|8476.9|8493.4|8478.4|8488.4|8473.4|12
1692615300000|2023-08-21 10:55:00|8490.4|8475.4|8492.9|8477.9|8492.9|8477.9|8490.4|8475.4|2
1692615600000|2023-08-21 11:00:00|8491.5|8476.5|8496.4|8481.4|8498.2|8483.2|8489.4|8474.4|19
1692615900000|2023-08-21 11:05:00|8496.5|8481.5|8498.5|8483.5|8499|8484|8490.9|8475.9|8
1692616200000|2023-08-21 11:10:00|8499|8484|8498|8483|8499|8484|8495.9|8480.9|6
1692616500000|2023-08-21 11:15:00|8498.4|8483.4|8500|8485|8500|8485|8498|8483|24
1692616800000|2023-08-21 11:20:00|8503|8488|8498.1|8483.1|8503|8488|8493|8478|30
1692617100000|2023-08-21 11:25:00|8498.3|8483.3|8501.8|8486.8|8503.1|8488.1|8496.6|8481.6|22
1692617400000|2023-08-21 11:30:00|8503.1|8488.1|8493.8|8478.8|8507.2|8492.2|8493.8|8478.8|34
1692617700000|2023-08-21 11:35:00|8493.6|8478.6|8500.9|8485.9|8500.9|8485.9|8493.4|8478.4|40
1692618000000|2023-08-21 11:40:00|8501.3|8486.3|8504.6|8489.6|8507.2|8492.2|8500.9|8485.9|18
1692618300000|2023-08-21 11:45:00|8505.4|8490.4|8510.1|8495.1|8510.1|8495.1|8503.1|8488.1|23
1692618600000|2023-08-21 11:50:00|8509.8|8494.8|8509.3|8494.3|8509.8|8494.8|8505.8|8490.8|25
1692618900000|2023-08-21 11:55:00|8510.1|8495.1|8508.8|8493.8|8510.1|8495.1|8506.8|8491.8|14
1692619200000|2023-08-21 12:00:00|8514.2|8499.2|8496.5|8481.5|8514.2|8499.2|8493.5|8478.5|137
1692619500000|2023-08-21 12:05:00|8495.5|8480.5|8491.8|8476.8|8495.5|8480.5|8488|8473|62
1692619800000|2023-08-21 12:10:00|8492.2|8477.2|8499.7|8484.7|8501.5|8486.5|8492.2|8477.2|70
1692620100000|2023-08-21 12:15:00|8499.3|8484.3|8488.5|8473.5|8500.2|8485.2|8486.7|8471.7|52
1692620400000|2023-08-21 12:20:00|8480.7|8465.7|8487.6|8472.6|8489.6|8474.6|8477.5|8462.5|134
1692620700000|2023-08-21 12:25:00|8487.3|8472.3|8484.5|8469.5|8488.6|8473.6|8482.1|8467.1|43
1692621000000|2023-08-21 12:30:00|8484.3|8469.3|8477.2|8462.2|8490|8475|8476.7|8461.7|82
1692621300000|2023-08-21 12:35:00|8477|8462|8469.2|8454.2|8477.2|8462.2|8465.7|8450.7|63
1692621600000|2023-08-21 12:40:00|8469|8454|8469.7|8454.7|8473.7|8458.7|8468.7|8453.7|29
1692621900000|2023-08-21 12:45:00|8469.9|8454.9|8470.7|8455.7|8472|8457|8468.2|8453.2|32
1692622200000|2023-08-21 12:50:00|8470.4|8455.4|8473.7|8458.7|8478.7|8463.7|8470.2|8455.2|18
1692622500000|2023-08-21 12:55:00|8470.2|8455.2|8466.7|8451.7|8470.2|8455.2|8466.2|8451.2|39
1692622800000|2023-08-21 13:00:00|8467.6|8452.6|8457.2|8442.2|8468.2|8453.2|8453.7|8438.7|76
1692623100000|2023-08-21 13:05:00|8457.7|8442.7|8461.2|8446.2|8465|8450|8455.7|8440.7|27
1692623400000|2023-08-21 13:10:00|8460.7|8445.7|8461.6|8446.6|8468.2|8453.2|8460.7|8445.7|25
1692623700000|2023-08-21 13:15:00|8462.2|8447.2|8461.2|8446.2|8464.7|8449.7|8459.2|8444.2|29
1692624000000|2023-08-21 13:20:00|8460.9|8445.9|8458.7|8443.7|8463|8448|8452.5|8437.5|92
1692624300000|2023-08-21 13:25:00|8460.5|8445.5|8466.9|8451.9|8466.9|8451.9|8455.7|8440.7|45
1692624600000|2023-08-21 13:30:00|8467.2|8452.2|8464|8449|8478.2|8463.2|8461.8|8446.8|143
1692624900000|2023-08-21 13:35:00|8463.8|8448.8|8464.4|8449.4|8467.6|8452.6|8457.1|8442.1|43
1692625200000|2023-08-21 13:40:00|8464.1|8449.1|8446.2|8431.2|8466.2|8451.2|8446.2|8431.2|88
1692625500000|2023-08-21 13:45:00|8446|8431|8444.1|8429.1|8453|8438|8438.1|8423.1|125
1692625800000|2023-08-21 13:50:00|8441.1|8426.1|8454.9|8439.9|8454.9|8439.9|8434.1|8419.1|142
1692626100000|2023-08-21 13:55:00|8454.4|8439.4|8463|8448|8469.7|8454.7|8452.9|8437.9|90
1692626400000|2023-08-21 14:00:00|8464.5|8449.5|8452.6|8437.6|8470|8455|8443.8|8428.8|70
1692626700000|2023-08-21 14:05:00|8453.2|8438.2|8444.5|8429.5|8456.6|8441.6|8444|8429|31
1692627000000|2023-08-21 14:10:00|8445|8430|8429.8|8414.8|8445.8|8430.8|8425.5|8410.5|162
1692627300000|2023-08-21 14:15:00|8429.6|8414.6|8426.2|8411.2|8431.7|8416.7|8423.6|8408.6|108
1692627600000|2023-08-21 14:20:00|8425.7|8410.7|8431.3|8416.3|8436.8|8421.8|8418.2|8403.2|133
1692627900000|2023-08-21 14:25:00|8429.8|8414.8|8436.1|8421.1|8440.1|8425.1|8425.6|8410.6|48
1692628200000|2023-08-21 14:30:00|8434.4|8419.4|8406.5|8391.5|8434.9|8419.9|8405.5|8390.5|242
1692628500000|2023-08-21 14:35:00|8406|8391|8386.6|8371.6|8407.5|8392.5|8386.1|8371.1|319
1692628800000|2023-08-21 14:40:00|8387.4|8372.4|8384.5|8369.5|8389.1|8374.1|8379.8|8364.8|122
1692629100000|2023-08-21 14:45:00|8384|8369|8393.6|8378.6|8396.2|8381.2|8380|8365|158
1692629400000|2023-08-21 14:50:00|8394.2|8379.2|8397.1|8382.1|8401.4|8386.4|8386.1|8371.1|145
1692629700000|2023-08-21 14:55:00|8398.1|8383.1|8397.1|8382.1|8401.1|8386.1|8391.6|8376.6|64
1692630000000|2023-08-21 15:00:00|8397.3|8382.3|8412.1|8397.1|8417.1|8402.1|8396.5|8381.5|131
1692630300000|2023-08-21 15:05:00|8412.8|8397.8|8414.6|8399.6|8419.6|8404.6|8411.8|8396.8|70
1692630600000|2023-08-21 15:10:00|8414.1|8399.1|8411.2|8396.2|8420.1|8405.1|8409.7|8394.7|138
1692630900000|2023-08-21 15:15:00|8411.5|8396.5|8403.4|8388.4|8411.5|8396.5|8397.8|8382.8|91
1692631200000|2023-08-21 15:20:00|8403.9|8388.9|8396.1|8381.1|8405.4|8390.4|8394.9|8379.9|74
1692631500000|2023-08-21 15:25:00|8396.3|8381.3|8385.8|8370.8|8397.2|8382.2|8385.8|8370.8|90
1692631800000|2023-08-21 15:30:00|8385.3|8370.3|8388|8373|8391.4|8376.4|8384.6|8369.6|59
1692632100000|2023-08-21 15:35:00|8387.8|8372.8|8397.4|8382.4|8402.3|8387.3|8387.8|8372.8|87
1692632400000|2023-08-21 15:40:00|8396.8|8381.8|8389.1|8374.1|8397.9|8382.9|8388.9|8373.9|63
1692632700000|2023-08-21 15:45:00|8388.9|8373.9|8388|8373|8389.5|8374.5|8383.9|8368.9|101
1692633000000|2023-08-21 15:50:00|8387.8|8372.8|8384.2|8369.2|8388.3|8373.3|8381.2|8366.2|114
1692633300000|2023-08-21 15:55:00|8383.7|8368.7|8381.1|8366.1|8387.7|8372.7|8381.1|8366.1|107
1692633600000|2023-08-21 16:00:00|8381.9|8366.9|8381.5|8366.5|8385.5|8370.5|8380.3|8365.3|232
1692633900000|2023-08-21 16:05:00|8381.1|8366.1|8385.6|8370.6|8388.5|8373.5|8381|8366|90
1692634200000|2023-08-21 16:10:00|8385.5|8370.5|8393.1|8378.1|8393.1|8378.1|8380.5|8365.5|83
1692634500000|2023-08-21 16:15:00|8392.6|8377.6|8385.1|8370.1|8393.9|8378.9|8383.6|8368.6|49
1692634800000|2023-08-21 16:20:00|8384.5|8369.5|8384|8369|8385.1|8370.1|8380.3|8365.3|57
1692635100000|2023-08-21 16:25:00|8384.1|8369.1|8385.5|8370.5|8390.6|8375.6|8384|8369|75
1692635400000|2023-08-21 16:30:00|8385|8370|8389|8374|8389|8374|8380.8|8365.8|99
1692635700000|2023-08-21 16:35:00|8389.5|8374.5|8385.2|8370.2|8390|8375|8380.3|8365.3|127
1692636000000|2023-08-21 16:40:00|8384.9|8369.9|8382.1|8367.1|8387.7|8372.7|8381.8|8366.8|65
1692636300000|2023-08-21 16:45:00|8381.6|8366.6|8383.2|8368.2|8385.8|8370.8|8381.1|8366.1|71
1692636600000|2023-08-21 16:50:00|8382.2|8367.2|8382.1|8367.1|8385.3|8370.3|8376.5|8361.5|95
1692636900000|2023-08-21 16:55:00|8381.6|8366.6|8384.5|8369.5|8385.3|8370.3|8379.1|8364.1|46
1692637200000|2023-08-21 17:00:00|8386|8371|8387.5|8372.5|8389.5|8374.5|8385.5|8370.5|52
1692637500000|2023-08-21 17:05:00|8386.9|8371.9|8383.5|8368.5|8390|8375|8383.5|8368.5|56
1692637800000|2023-08-21 17:10:00|8381.5|8366.5|8376.6|8361.6|8384.5|8369.5|8376|8361|57
1692638100000|2023-08-21 17:15:00|8377.1|8362.1|8376.5|8361.5|8377.6|8362.6|8376.5|8361.5|38
1692638400000|2023-08-21 17:20:00|8377|8362|8376.4|8361.4|8377.8|8362.8|8376.4|8361.4|48
1692638700000|2023-08-21 17:25:00|8377.6|8362.6|8372.3|8357.3|8378.1|8363.1|8371.5|8356.5|76
1692639000000|2023-08-21 17:30:00|8372.6|8357.6|8378|8363|8379.8|8364.8|8371.8|8356.8|57
1692639300000|2023-08-21 17:35:00|8377.5|8362.5|8373.8|8358.8|8377.8|8362.8|8372.3|8357.3|65
1692639600000|2023-08-21 17:40:00|8373.2|8358.2|8373.3|8358.3|8375.8|8360.8|8372.8|8357.8|57
1692639900000|2023-08-21 17:45:00|8372.9|8357.9|8370.7|8355.7|8373|8358|8369.8|8354.8|109
1692640200000|2023-08-21 17:50:00|8371.2|8356.2|8374.2|8359.2|8375.2|8360.2|8370.7|8355.7|55
1692640500000|2023-08-21 17:55:00|8374.5|8359.5|8377.7|8362.7|8378.5|8363.5|8370.4|8355.4|59
1692640800000|2023-08-21 18:00:00|8378.2|8363.2|8376.5|8361.5|8378.4|8363.4|8370.8|8355.8|120
1692641100000|2023-08-21 18:05:00|8376.7|8361.7|8380.9|8365.9|8385.4|8370.4|8367.8|8352.8|200
1692641400000|2023-08-21 18:10:00|8379.9|8364.9|8375|8360|8387.1|8372.1|8371.2|8356.2|668
1692641700000|2023-08-21 18:15:00|8374.5|8359.5|8372.9|8357.9|8379.6|8364.6|8372.4|8357.4|169
1692666000000|2023-08-22 01:00:00|8398.8|8383.8|8392.3|8377.3|8402.3|8387.3|8383.3|8368.3|74
1692666300000|2023-08-22 01:05:00|8392.8|8377.8|8398.8|8383.8|8400.6|8385.6|8387.3|8372.3|56
1692666600000|2023-08-22 01:10:00|8399.1|8384.1|8401.6|8386.6|8402.1|8387.1|8397.6|8382.6|18
1692666900000|2023-08-22 01:15:00|8402.1|8387.1|8404.5|8389.5|8405.1|8390.1|8402.1|8387.1|18
1692667200000|2023-08-22 01:20:00|8405.1|8390.1|8401.5|8386.5|8408.3|8393.3|8398.3|8383.3|145
1692667500000|2023-08-22 01:25:00|8401.3|8386.3|8404.8|8389.8|8404.8|8389.8|8400|8385|31
1692667800000|2023-08-22 01:30:00|8405.8|8390.8|8415.1|8400.1|8421.1|8406.1|8405.8|8390.8|60
1692668100000|2023-08-22 01:35:00|8414.9|8399.9|8404.6|8389.6|8414.9|8399.9|8400.9|8385.9|15
1692668400000|2023-08-22 01:40:00|8405.1|8390.1|8403.4|8388.4|8405.6|8390.6|8397.5|8382.5|23
1692668700000|2023-08-22 01:45:00|8403.6|8388.6|8418.8|8403.8|8424.6|8409.6|8403.6|8388.6|43
1692669000000|2023-08-22 01:50:00|8417.6|8402.6|8420.3|8405.3|8421.4|8406.4|8414.6|8399.6|8
1692669300000|2023-08-22 01:55:00|8419.7|8404.7|8422.1|8407.1|8422.6|8407.6|8418.1|8403.1|20
1692669600000|2023-08-22 02:00:00|8421.8|8406.8|8425.1|8410.1|8426.1|8411.1|8420.6|8405.6|21
1692669900000|2023-08-22 02:05:00|8425.3|8410.3|8415.8|8400.8|8425.3|8410.3|8413.3|8398.3|20
1692670200000|2023-08-22 02:10:00|8414.3|8399.3|8416.2|8401.2|8419.5|8404.5|8414.3|8399.3|6
1692670500000|2023-08-22 02:15:00|8416|8401|8423.5|8408.5|8425|8410|8416|8401|5
1692670800000|2023-08-22 02:20:00|8424.7|8409.7|8424|8409|8425.5|8410.5|8424|8409|3
1692671100000|2023-08-22 02:25:00|8423.8|8408.8|8424|8409|8424|8409|8420.5|8405.5|7
1692671400000|2023-08-22 02:30:00|8423|8408|8421.5|8406.5|8425.5|8410.5|8421|8406|4
1692671700000|2023-08-22 02:35:00|8421|8406|8419.8|8404.8|8421|8406|8416|8401|3
1692672000000|2023-08-22 02:40:00|8418.7|8403.7|8415.3|8400.3|8418.7|8403.7|8407.5|8392.5|35
1692672300000|2023-08-22 02:45:00|8412.3|8397.3|8415.3|8400.3|8415.3|8400.3|8411.5|8396.5|2
1692672600000|2023-08-22 02:50:00|8414.7|8399.7|8416.1|8401.1|8416.1|8401.1|8413.1|8398.1|2
1692672900000|2023-08-22 02:55:00|8415.8|8400.8|8408.4|8393.4|8415.8|8400.8|8407.1|8392.1|8
1692673200000|2023-08-22 03:00:00|8409.6|8394.6|8409.3|8394.3|8409.6|8394.6|8407.1|8392.1|1
1692673500000|2023-08-22 03:05:00|8409.9|8394.9|8407.9|8392.9|8414.2|8399.2|8407.9|8392.9|36
1692673800000|2023-08-22 03:10:00|8407.1|8392.1|8408.4|8393.4|8409.6|8394.6|8406.1|8391.1|3
1692674100000|2023-08-22 03:15:00|8407.3|8392.3|8409.1|8394.1|8410.6|8395.6|8407.1|8392.1|6
1692674400000|2023-08-22 03:20:00|8408.6|8393.6|8405.8|8390.8|8409.6|8394.6|8405.8|8390.8|5
1692674700000|2023-08-22 03:25:00|8401.8|8386.8|8400.3|8385.3|8403.6|8388.6|8398.3|8383.3|7
1692675000000|2023-08-22 03:30:00|8399.4|8384.4|8400.3|8385.3|8401.1|8386.1|8398.8|8383.8|2
1692675300000|2023-08-22 03:35:00|8400.9|8385.9|8400.3|8385.3|8401.3|8386.3|8398.3|8383.3|3
1692675600000|2023-08-22 03:40:00|8400|8385|8399.8|8384.8|8400.3|8385.3|8399.8|8384.8|2
1692675900000|2023-08-22 03:45:00|8400.1|8385.1|8398.3|8383.3|8400.3|8385.3|8398.3|8383.3|0
1692676500000|2023-08-22 03:55:00|8395.5|8380.5|8395.6|8380.6|8396.1|8381.1|8393.5|8378.5|5
1692676800000|2023-08-22 04:00:00|8396.1|8381.1|8395.6|8380.6|8396.1|8381.1|8395.6|8380.6|0
1692677100000|2023-08-22 04:05:00|8396.1|8381.1|8395.6|8380.6|8396.1|8381.1|8395.6|8380.6|0
1692677400000|2023-08-22 04:10:00|8395.9|8380.9|8378.8|8363.8|8396.1|8381.1|8378.8|8353.7|1
1692677700000|2023-08-22 04:15:00|8380.6|8365.6|8387.3|8372.3|8388.1|8373.1|8380.6|8365.6|2
1692678000000|2023-08-22 04:20:00|8387.9|8372.9|8388.4|8373.4|8388.4|8373.4|8387.9|8372.9|0
1692678300000|2023-08-22 04:25:00|8389|8374|8398|8383|8401.5|8386.5|8389|8374|4
1692678600000|2023-08-22 04:30:00|8393.5|8378.5|8395.2|8380.2|8395.2|8380.2|8393.5|8378.5|2
1692678900000|2023-08-22 04:35:00|8395.5|8380.5|8397.7|8382.7|8397.7|8382.7|8395.5|8380.5|0
1692679200000|2023-08-22 04:40:00|8398.2|8383.2|8398.7|8383.7|8399.5|8384.5|8398.2|8383.2|0
1692679500000|2023-08-22 04:45:00|8399|8384|8396.7|8381.7|8399.2|8384.2|8395.5|8380.5|1
1692679800000|2023-08-22 04:50:00|8397|8382|8398.2|8383.2|8398.2|8383.2|8397|8382|0
1692680100000|2023-08-22 04:55:00|8398.5|8383.5|8398.7|8383.7|8398.7|8383.7|8398.5|8383.5|0
1692680400000|2023-08-22 05:00:00|8399.3|8384.3|8401.2|8386.2|8401.5|8386.5|8399.3|8384.3|0
1692680700000|2023-08-22 05:05:00|8401.5|8386.5|8396|8381|8408.5|8393.5|8396|8381|10
1692681000000|2023-08-22 05:10:00|8395.2|8380.2|8398|8383|8398|8383|8395|8380|1
1692681300000|2023-08-22 05:15:00|8397.7|8382.7|8396.2|8381.2|8397.7|8382.7|8396.2|8381.2|0
1692681900000|2023-08-22 05:25:00|8395.7|8380.7|8395|8380|8396|8381|8395|8380|6
1692682200000|2023-08-22 05:30:00|8394.1|8379.1|8392.5|8377.5|8394.1|8379.1|8392.5|8377.5|0
1692682500000|2023-08-22 05:35:00|8395.7|8380.7|8382|8367|8395.7|8380.7|8382|8367|4
1692682800000|2023-08-22 05:40:00|8382.5|8367.5|8383|8368|8384.8|8369.8|8382.5|8367.5|2
1692683100000|2023-08-22 05:45:00|8387.5|8372.5|8383.3|8368.3|8387.5|8372.5|8383.3|8368.3|2
1692683400000|2023-08-22 05:50:00|8383|8368|8385.5|8370.5|8390|8375|8383|8368|2
1692683700000|2023-08-22 05:55:00|8385|8370|8390.2|8375.2|8390.7|8375.7|8385|8370|2
1692684000000|2023-08-22 06:00:00|8390.5|8375.5|8398.8|8383.8|8400.3|8385.3|8390.3|8375.3|10
1692684300000|2023-08-22 06:05:00|8398.3|8383.3|8401.3|8386.3|8401.8|8386.8|8398.3|8383.3|4
1692684600000|2023-08-22 06:10:00|8401.8|8386.8|8394.8|8379.8|8401.8|8386.8|8394.8|8379.8|15
1692684900000|2023-08-22 06:15:00|8394.3|8379.3|8401.3|8386.3|8401.3|8386.3|8393.8|8378.8|2
1692685200000|2023-08-22 06:20:00|8405.1|8390.1|8404.9|8389.9|8405.1|8390.1|8404.9|8389.9|10
1692685500000|2023-08-22 06:25:00|8405.1|8390.1|8397.6|8382.6|8406.6|8391.6|8397.6|8382.6|12
1692685800000|2023-08-22 06:30:00|8397|8382|8396.9|8381.9|8400.1|8385.1|8393.6|8378.6|1
1692686100000|2023-08-22 06:35:00|8396.7|8381.7|8396.2|8381.2|8401.5|8386.5|8393.4|8378.4|5
1692686400000|2023-08-22 06:40:00|8397.2|8382.2|8404.4|8389.4|8405.7|8390.7|8397.2|8382.2|21
1692686700000|2023-08-22 06:45:00|8403.9|8388.9|8400.4|8385.4|8403.9|8388.9|8399.4|8384.4|6
1692687000000|2023-08-22 06:50:00|8404.9|8389.9|8404.9|8389.9|8404.9|8389.9|8403.2|8388.2|9
1692687300000|2023-08-22 06:55:00|8405.4|8390.4|8406.4|8391.4|8406.4|8391.4|8402.4|8387.4|4
1692687600000|2023-08-22 07:00:00|8405.4|8390.4|8405.1|8390.1|8407.1|8392.1|8400.9|8385.9|5
1692687900000|2023-08-22 07:05:00|8404.9|8389.9|8406.4|8391.4|8406.4|8391.4|8402.9|8387.9|0
1692688200000|2023-08-22 07:10:00|8406.9|8391.9|8404.6|8389.6|8407.6|8392.6|8404.4|8389.4|11
1692688500000|2023-08-22 07:15:00|8403.6|8388.6|8401.6|8386.6|8403.7|8388.7|8401.1|8386.1|3
1692688800000|2023-08-22 07:20:00|8401.9|8386.9|8402.6|8387.6|8407.6|8392.6|8401.1|8386.1|27
1692689100000|2023-08-22 07:25:00|8402|8387|8394.4|8379.4|8402|8387|8388.1|8373.1|11
1692689400000|2023-08-22 07:30:00|8395.4|8380.4|8395.4|8380.4|8397.2|8382.2|8394.9|8379.9|5
1692689700000|2023-08-22 07:35:00|8397.2|8382.2|8403.4|8388.4|8405.4|8390.4|8397.2|8382.2|8
1692690000000|2023-08-22 07:40:00|8403.7|8388.7|8403.4|8388.4|8406.9|8391.9|8402.4|8387.4|8
1692690300000|2023-08-22 07:45:00|8402.9|8387.9|8405.4|8390.4|8406.4|8391.4|8402.9|8387.9|10
1692690600000|2023-08-22 07:50:00|8405.9|8390.9|8402.9|8387.9|8407.4|8392.4|8402.4|8387.4|9
1692690900000|2023-08-22 07:55:00|8400.9|8385.9|8401.1|8386.1|8401.9|8386.9|8399.9|8384.9|5
1692691200000|2023-08-22 08:00:00|8400.9|8385.9|8405.4|8390.4|8405.4|8390.4|8399.9|8384.9|6
1692691500000|2023-08-22 08:05:00|8405.9|8390.9|8405.9|8390.9|8406.9|8391.9|8404.4|8389.4|12
1692691800000|2023-08-22 08:10:00|8406.2|8391.2|8401.2|8386.2|8407.1|8392.1|8401.2|8386.2|18
1692692100000|2023-08-22 08:15:00|8400.9|8385.9|8403.4|8388.4|8404.2|8389.2|8400.7|8385.7|5
1692692400000|2023-08-22 08:20:00|8403.9|8388.9|8408.4|8393.4|8409.4|8394.4|8403.4|8388.4|11
1692692700000|2023-08-22 08:25:00|8406.6|8391.6|8405.1|8390.1|8406.6|8391.6|8399.6|8384.6|41
1692693000000|2023-08-22 08:30:00|8405.6|8390.6|8405.9|8390.9|8406.4|8391.4|8405.1|8390.1|3
1692693300000|2023-08-22 08:35:00|8406.4|8391.4|8413.6|8398.6|8413.6|8398.6|8405.9|8390.9|12
1692693600000|2023-08-22 08:40:00|8413.1|8398.1|8413.9|8398.9|8415.2|8400.2|8408.2|8393.2|34
1692693900000|2023-08-22 08:45:00|8413.6|8398.6|8408.7|8393.7|8414.8|8399.8|8407.9|8392.9|19
1692694200000|2023-08-22 08:50:00|8407.8|8392.8|8411.5|8396.5|8415|8400|8405.8|8390.8|17
1692694500000|2023-08-22 08:55:00|8410.8|8395.8|8415|8400|8416.5|8401.5|8409.8|8394.8|41
1692694800000|2023-08-22 09:00:00|8414.7|8399.7|8410.3|8395.3|8415|8400|8409.3|8394.3|33
1692695100000|2023-08-22 09:05:00|8412.3|8397.3|8405.1|8390.1|8414.6|8399.6|8404.9|8389.9|18
1692695400000|2023-08-22 09:10:00|8404.9|8389.9|8415.7|8400.7|8415.7|8400.7|8404.9|8389.9|48
1692695700000|2023-08-22 09:15:00|8414.9|8399.9|8418|8403|8421.1|8406.1|8412.9|8397.9|23
1692696000000|2023-08-22 09:20:00|8417.7|8402.7|8425.1|8410.1|8425.1|8410.1|8416.5|8401.5|26
1692696300000|2023-08-22 09:25:00|8424.7|8409.7|8423.9|8408.9|8424.7|8409.7|8421.1|8406.1|19
1692696600000|2023-08-22 09:30:00|8424.2|8409.2|8422.1|8407.1|8424.6|8409.6|8421.4|8406.4|5
1692696900000|2023-08-22 09:35:00|8420.8|8405.8|8424.6|8409.6|8425.1|8410.1|8419.6|8404.6|18
1692697200000|2023-08-22 09:40:00|8425.1|8410.1|8423.5|8408.5|8425.1|8410.1|8420.8|8405.8|16
1692697500000|2023-08-22 09:45:00|8423|8408|8424.4|8409.4|8424.4|8409.4|8421.6|8406.6|13
1692697800000|2023-08-22 09:50:00|8424.8|8409.8|8423.9|8408.9|8425.1|8410.1|8421.8|8406.8|12
1692698100000|2023-08-22 09:55:00|8424.4|8409.4|8425.3|8410.3|8431.6|8416.6|8420.6|8405.6|34
1692698400000|2023-08-22 10:00:00|8425.1|8410.1|8420.9|8405.9|8428.1|8413.1|8420.9|8405.9|36
1692698700000|2023-08-22 10:05:00|8421.4|8406.4|8420.9|8405.9|8425.6|8410.6|8420.9|8405.9|17
1692699000000|2023-08-22 10:10:00|8421.5|8406.5|8417.5|8402.5|8423.5|8408.5|8416.3|8401.3|7
1692699300000|2023-08-22 10:15:00|8417.8|8402.8|8423.8|8408.8|8423.8|8408.8|8416.3|8401.3|17
1692699600000|2023-08-22 10:20:00|8424.7|8409.7|8418.1|8403.1|8426.3|8411.3|8418.1|8403.1|6
1692699900000|2023-08-22 10:25:00|8417.1|8402.1|8420.3|8405.3|8422.6|8407.6|8416.1|8401.1|16
1692700200000|2023-08-22 10:30:00|8422.5|8407.5|8420|8405|8423.5|8408.5|8417.3|8402.3|10
1692700500000|2023-08-22 10:35:00|8420.5|8405.5|8419.5|8404.5|8420.5|8405.5|8416.3|8401.3|12
1692700800000|2023-08-22 10:40:00|8420.2|8405.2|8416.8|8401.8|8421|8406|8416|8401|12
1692701100000|2023-08-22 10:45:00|8417|8402|8406.7|8391.7|8419.5|8404.5|8406.3|8391.3|25
1692701400000|2023-08-22 10:50:00|8406.5|8391.5|8399.9|8384.9|8409.4|8394.4|8399.9|8384.9|32
1692701700000|2023-08-22 10:55:00|8400.1|8385.1|8399.7|8384.7|8404.7|8389.7|8399.7|8384.7|4
1692702000000|2023-08-22 11:00:00|8399.4|8384.4|8397.2|8382.2|8402.4|8387.4|8395.7|8380.7|7
1692702300000|2023-08-22 11:05:00|8397.9|8382.9|8391.9|8376.9|8398.4|8383.4|8391.9|8376.9|16
1692702600000|2023-08-22 11:10:00|8392.2|8377.2|8391.9|8376.9|8394.9|8379.9|8391.4|8376.4|2
1692702900000|2023-08-22 11:15:00|8394|8379|8397.9|8382.9|8400.9|8385.9|8393.9|8378.9|11
1692703200000|2023-08-22 11:20:00|8398.2|8383.2|8399.4|8384.4|8405.9|8390.9|8396.9|8381.9|25
1692703500000|2023-08-22 11:25:00|8400.7|8385.7|8408.3|8393.3|8409.5|8394.5|8400.7|8385.7|13
1692703800000|2023-08-22 11:30:00|8407.9|8392.9|8404.4|8389.4|8411.4|8396.4|8404.4|8389.4|3
1692704100000|2023-08-22 11:35:00|8405.4|8390.4|8404.4|8389.4|8406.7|8391.7|8404.4|8389.4|3
1692704400000|2023-08-22 11:40:00|8404.7|8389.7|8406.3|8391.3|8412.8|8397.8|8404.4|8389.4|49
1692704700000|2023-08-22 11:45:00|8407.8|8392.8|8407.3|8392.3|8412.8|8397.8|8407.3|8392.3|17
1692705000000|2023-08-22 11:50:00|8407.8|8392.8|8415.7|8400.7|8418.3|8403.3|8407.8|8392.8|10
1692705300000|2023-08-22 11:55:00|8416.3|8401.3|8419.3|8404.3|8422.3|8407.3|8416.3|8401.3|48
1692705600000|2023-08-22 12:00:00|8419.8|8404.8|8417.1|8402.1|8423.6|8408.6|8411.6|8396.6|49
1692705900000|2023-08-22 12:05:00|8418.1|8403.1|8410.1|8395.1|8418.1|8403.1|8408.4|8393.4|51
1692706200000|2023-08-22 12:10:00|8410.6|8395.6|8410.9|8395.9|8414.4|8399.4|8408.1|8393.1|27
1692706500000|2023-08-22 12:15:00|8411.1|8396.1|8407|8392|8411.5|8396.5|8406.5|8391.5|31
1692706800000|2023-08-22 12:20:00|8407.5|8392.5|8412|8397|8412|8397|8404.5|8389.5|61
1692707100000|2023-08-22 12:25:00|8411.7|8396.7|8396.9|8381.9|8412|8397|8396.6|8381.6|64
1692707400000|2023-08-22 12:30:00|8396.7|8381.7|8393.4|8378.4|8398.7|8383.7|8391.7|8376.7|34
1692707700000|2023-08-22 12:35:00|8392.9|8377.9|8399.2|8384.2|8399.2|8384.2|8392.4|8377.4|76
1692708000000|2023-08-22 12:40:00|8401|8386|8398|8383|8401|8386|8393.2|8378.2|45
1692708300000|2023-08-22 12:45:00|8399|8384|8394.2|8379.2|8399|8384|8394|8379|12
1692708600000|2023-08-22 12:50:00|8394.7|8379.7|8394.2|8379.2|8399.7|8384.7|8393.2|8378.2|41
1692708900000|2023-08-22 12:55:00|8394.7|8379.7|8393.9|8378.9|8398|8383|8393.7|8378.7|29
1692709200000|2023-08-22 13:00:00|8394.5|8379.5|8398.7|8383.7|8400.2|8385.2|8394.5|8379.5|29
1692709500000|2023-08-22 13:05:00|8399.2|8384.2|8400.5|8385.5|8409|8394|8397.2|8382.2|31
1692709800000|2023-08-22 13:10:00|8400.2|8385.2|8407|8392|8408.5|8393.5|8400.2|8385.2|29
1692710100000|2023-08-22 13:15:00|8406.7|8391.7|8401.7|8386.7|8406.7|8391.7|8399.9|8384.9|9
1692710400000|2023-08-22 13:20:00|8401|8386|8413.6|8398.6|8415.1|8400.1|8401|8386|40
1692710700000|2023-08-22 13:25:00|8413|8398|8407.5|8392.5|8413.5|8398.5|8406|8391|16
1692711000000|2023-08-22 13:30:00|8407.8|8392.8|8417.3|8402.3|8421|8406|8407|8392|74
1692711300000|2023-08-22 13:35:00|8417.5|8402.5|8419|8404|8430|8415|8417|8402|70
1692711600000|2023-08-22 13:40:00|8418.8|8403.8|8405.3|8390.3|8418.8|8403.8|8401.7|8386.7|48
1692711900000|2023-08-22 13:45:00|8404.8|8389.8|8419.5|8404.5|8419.8|8404.8|8402.7|8387.7|103
1692712200000|2023-08-22 13:50:00|8419.3|8404.3|8425.1|8410.1|8428.7|8413.7|8416.1|8401.1|134
1692712500000|2023-08-22 13:55:00|8425.6|8410.6|8423.1|8408.1|8428.4|8413.4|8422.4|8407.4|83
1692712800000|2023-08-22 14:00:00|8422.9|8407.9|8422.4|8407.4|8429.4|8414.4|8419.6|8404.6|72
1692713100000|2023-08-22 14:05:00|8422.7|8407.7|8414.9|8399.9|8423.4|8408.4|8414.8|8399.8|50
1692713400000|2023-08-22 14:10:00|8414.1|8399.1|8422.9|8407.9|8425.4|8410.4|8409.9|8394.9|76
1692713700000|2023-08-22 14:15:00|8423.9|8408.9|8424.2|8409.2|8427.5|8412.5|8417.9|8402.9|96
1692714000000|2023-08-22 14:20:00|8424|8409|8413.2|8398.2|8427|8412|8412.4|8397.4|51
1692714300000|2023-08-22 14:25:00|8413|8398|8412.2|8397.2|8414.3|8399.3|8404.9|8389.9|88
1692714600000|2023-08-22 14:30:00|8412.4|8397.4|8440.7|8425.7|8441.1|8426.1|8412.4|8397.4|115
1692714900000|2023-08-22 14:35:00|8441|8426|8454.5|8439.5|8455|8440|8441|8426|130
1692715200000|2023-08-22 14:40:00|8454.3|8439.3|8450.5|8435.5|8455.8|8440.8|8440.7|8425.7|106
1692715500000|2023-08-22 14:45:00|8451|8436|8458|8443|8458.3|8443.3|8441.2|8426.2|88
1692715800000|2023-08-22 14:50:00|8462.5|8447.5|8475.7|8460.7|8476.2|8461.2|8462.5|8447.5|283
1692716100000|2023-08-22 14:55:00|8474.9|8459.9|8477|8462|8491.8|8476.8|8471.3|8456.3|346
1692716400000|2023-08-22 15:00:00|8477.5|8462.5|8475.3|8460.3|8485.4|8470.4|8475.1|8460.1|113
1692716700000|2023-08-22 15:05:00|8471.3|8456.3|8461.7|8446.7|8471.8|8456.8|8461.7|8446.7|73
1692717000000|2023-08-22 15:10:00|8462.7|8447.7|8456.5|8441.5|8467.5|8452.5|8456.1|8441.1|89
1692717300000|2023-08-22 15:15:00|8456.1|8441.1|8461.4|8446.4|8461.9|8446.9|8449.6|8434.6|84
1692717600000|2023-08-22 15:20:00|8461.9|8446.9|8470.7|8455.7|8475.2|8460.2|8460.4|8445.4|36
1692717900000|2023-08-22 15:25:00|8471|8456|8469.2|8454.2|8477.2|8462.2|8469|8454|38
1692718200000|2023-08-22 15:30:00|8468.9|8453.9|8457.9|8442.9|8470.5|8455.5|8456.9|8441.9|47
1692718500000|2023-08-22 15:35:00|8455.3|8440.3|8459.9|8444.9|8467.6|8452.6|8451.6|8436.6|68
1692718800000|2023-08-22 15:40:00|8460.5|8445.5|8462.7|8447.7|8467.2|8452.2|8459.2|8444.2|38
1692719100000|2023-08-22 15:45:00|8463.2|8448.2|8457.7|8442.7|8466.2|8451.2|8456.2|8441.2|34
1692719400000|2023-08-22 15:50:00|8459.5|8444.5|8453.6|8438.6|8459.5|8444.5|8449.9|8434.9|49
1692719700000|2023-08-22 15:55:00|8454.1|8439.1|8457.6|8442.6|8460.6|8445.6|8453.1|8438.1|43
1692720000000|2023-08-22 16:00:00|8457.1|8442.1|8452.1|8437.1|8462.4|8447.4|8448.1|8433.1|85
1692720300000|2023-08-22 16:05:00|8452.6|8437.6|8455.6|8440.6|8455.6|8440.6|8445.1|8430.1|47
1692720600000|2023-08-22 16:10:00|8456.1|8441.1|8449.1|8434.1|8456.6|8441.6|8449.1|8434.1|45
1692720900000|2023-08-22 16:15:00|8448.8|8433.8|8452.9|8437.9|8452.9|8437.9|8438|8423|104
1692721200000|2023-08-22 16:20:00|8453.1|8438.1|8460.5|8445.5|8465|8450|8452.9|8437.9|82
1692721500000|2023-08-22 16:25:00|8460.8|8445.8|8464.3|8449.3|8465.5|8450.5|8459|8444|42
1692721800000|2023-08-22 16:30:00|8464.5|8449.5|8460.6|8445.6|8465|8450|8458.8|8443.8|61
1692722100000|2023-08-22 16:35:00|8460.9|8445.9|8464.3|8449.3|8471|8456|8459.4|8444.4|67
1692722400000|2023-08-22 16:40:00|8464.8|8449.8|8468.3|8453.3|8469.1|8454.1|8460.8|8445.8|41
1692722700000|2023-08-22 16:45:00|8468.9|8453.9|8471.3|8456.3|8476.5|8461.5|8468.9|8453.9|39
1692723000000|2023-08-22 16:50:00|8471.6|8456.6|8474.6|8459.6|8478.6|8463.6|8471.6|8456.6|37
1692723300000|2023-08-22 16:55:00|8475.4|8460.4|8466.5|8451.5|8478.6|8463.6|8466.5|8451.5|67
1692723600000|2023-08-22 17:00:00|8465.8|8450.8|8466.5|8451.5|8472.5|8457.5|8465.5|8450.5|62
1692723900000|2023-08-22 17:05:00|8466.3|8451.3|8462.5|8447.5|8468.3|8453.3|8461|8446|44
1692724200000|2023-08-22 17:10:00|8462.8|8447.8|8455.3|8440.3|8465|8450|8447.7|8432.7|60
1692724500000|2023-08-22 17:15:00|8454.7|8439.7|8460|8445|8460.5|8445.5|8445|8430|61
1692724800000|2023-08-22 17:20:00|8459.5|8444.5|8453.7|8438.7|8460|8445|8452.2|8437.2|43
1692725100000|2023-08-22 17:25:00|8454|8439|8449.9|8434.9|8454.2|8439.2|8448.7|8433.7|40
1692725400000|2023-08-22 17:30:00|8450.4|8435.4|8454|8439|8454|8439|8448.4|8433.4|46
1692725700000|2023-08-22 17:35:00|8453|8438|8453.6|8438.6|8455.4|8440.4|8450.1|8435.1|81
1692726000000|2023-08-22 17:40:00|8454.1|8439.1|8454.9|8439.9|8455.4|8440.4|8452.4|8437.4|178
1692726300000|2023-08-22 17:45:00|8455.2|8440.2|8464.9|8449.9|8467.1|8452.1|8455.2|8440.2|93
1692726600000|2023-08-22 17:50:00|8465.2|8450.2|8460.4|8445.4|8467.9|8452.9|8459.9|8444.9|43
1692726900000|2023-08-22 17:55:00|8458.4|8443.4|8464.8|8449.8|8466|8451|8458.4|8443.4|78
1692727200000|2023-08-22 18:00:00|8463.8|8448.8|8458.9|8443.9|8464.3|8449.3|8457.6|8442.6|126
1692727500000|2023-08-22 18:05:00|8459.2|8444.2|8450.1|8435.1|8459.4|8444.4|8445.4|8430.4|92
1692727800000|2023-08-22 18:10:00|8446.6|8431.6|8441.4|8426.4|8451.9|8436.9|8439.4|8424.4|486
1692728100000|2023-08-22 18:15:00|8442|8427|8434.8|8419.8|8443.2|8428.2|8427.5|8412.5|177
1692752400000|2023-08-23 01:00:00|8455.6|8440.6|8465.8|8450.8|8474.9|8459.9|8454.1|8439.1|53
1692752700000|2023-08-23 01:05:00|8465.5|8450.5|8467.3|8452.3|8471.2|8456.2|8462.8|8447.8|24
1692753000000|2023-08-23 01:10:00|8468.3|8453.3|8469.5|8454.5|8469.5|8454.5|8468.3|8453.3|0
1692753300000|2023-08-23 01:15:00|8469.3|8454.3|8469|8454|8470.8|8455.8|8466.8|8451.8|26
1692753600000|2023-08-23 01:20:00|8469.3|8454.3|8471.5|8456.5|8471.5|8456.5|8463.8|8448.8|33
1692753900000|2023-08-23 01:25:00|8469|8454|8471.5|8456.5|8471.5|8456.5|8469|8454|5
1692754200000|2023-08-23 01:30:00|8471|8456|8471.5|8456.5|8471.5|8456.5|8471|8456|4
1692754500000|2023-08-23 01:35:00|8471.2|8456.2|8468.5|8453.5|8471.2|8456.2|8467.7|8452.7|3
1692754800000|2023-08-23 01:40:00|8468.8|8453.8|8471.5|8456.5|8471.5|8456.5|8468.8|8453.8|2
1692755100000|2023-08-23 01:45:00|8471.7|8456.7|8471.7|8456.7|8471.7|8456.7|8471.7|8456.7|0
1692755400000|2023-08-23 01:50:00|8470.7|8455.7|8469.2|8454.2|8470.7|8455.7|8468.7|8453.7|1
1692755700000|2023-08-23 01:55:00|8466.7|8451.7|8466.8|8451.8|8467.5|8452.5|8466.7|8451.7|1
1692756000000|2023-08-23 02:00:00|8466.2|8451.2|8469|8454|8469|8454|8465.5|8450.5|5
1692756300000|2023-08-23 02:05:00|8468.4|8453.4|8466.8|8451.8|8468.4|8453.4|8466.8|8451.8|1
1692756600000|2023-08-23 02:10:00|8467|8452|8465.7|8450.7|8467|8452|8465.7|8450.7|2
1692756900000|2023-08-23 02:15:00|8466|8451|8466.5|8451.5|8466.5|8451.5|8465.7|8450.7|0
1692757200000|2023-08-23 02:20:00|8466|8451|8466.5|8451.5|8466.5|8451.5|8466|8451|0
1692757800000|2023-08-23 02:30:00|8466.3|8451.3|8466.3|8451.3|8466.3|8451.3|8466.3|8451.3|0
1692758100000|2023-08-23 02:35:00|8466.5|8451.5|8466.3|8451.3|8466.5|8451.5|8466.3|8451.3|0
1692758400000|2023-08-23 02:40:00|8466.5|8451.5|8471.3|8456.3|8471.3|8456.3|8466.2|8451.2|4
1692758700000|2023-08-23 02:45:00|8470.2|8455.2|8470.2|8455.2|8470.2|8455.2|8470.2|8455.2|2
1692759000000|2023-08-23 02:50:00|8470.8|8455.8|8471|8456|8471|8456|8470.8|8455.8|0
1692759300000|2023-08-23 02:55:00|8468.5|8453.5|8468.5|8453.5|8468.5|8453.5|8468.5|8453.5|1
1692759600000|2023-08-23 03:00:00|8470.2|8455.2|8468.5|8453.5|8471|8456|8468.5|8453.5|3
1692759900000|2023-08-23 03:05:00|8468.8|8453.8|8471.6|8456.6|8471.6|8456.6|8468.5|8453.5|28
1692760200000|2023-08-23 03:10:00|8471.1|8456.1|8479.5|8464.5|8480|8465|8471.1|8456.1|39
1692760500000|2023-08-23 03:15:00|8480|8465|8488.4|8473.4|8488.4|8473.4|8480|8465|55
1692760800000|2023-08-23 03:20:00|8487.9|8472.9|8485.5|8470.5|8488.4|8473.4|8480.9|8465.9|30
1692761100000|2023-08-23 03:25:00|8485.7|8470.7|8487.9|8472.9|8487.9|8472.9|8485.7|8470.7|5
1692761400000|2023-08-23 03:30:00|8488.2|8473.2|8492|8477|8492|8477|8488.2|8473.2|16
1692761700000|2023-08-23 03:35:00|8491.5|8476.5|8492|8477|8492.2|8477.2|8490.5|8475.5|3
1692762000000|2023-08-23 03:40:00|8491.5|8476.5|8483|8468|8492|8477|8481.3|8466.3|48
1692762300000|2023-08-23 03:45:00|8482.1|8467.1|8484.5|8469.5|8488.3|8473.3|8481.8|8466.8|21
1692762600000|2023-08-23 03:50:00|8484.2|8469.2|8477.5|8462.5|8484.2|8469.2|8474.5|8459.5|38
1692762900000|2023-08-23 03:55:00|8478.5|8463.5|8480.9|8465.9|8481.2|8466.2|8478.5|8463.5|17
1692763200000|2023-08-23 04:00:00|8481.1|8466.1|8480.2|8465.2|8483|8468|8480.2|8465.2|15
1692763500000|2023-08-23 04:05:00|8480.8|8465.8|8475.1|8460.1|8482.2|8467.2|8474.9|8459.9|14
1692763800000|2023-08-23 04:10:00|8475.4|8460.4|8474.4|8459.4|8475.4|8460.4|8474.4|8459.4|4
1692764100000|2023-08-23 04:15:00|8474.9|8459.9|8473.7|8458.7|8475.4|8460.4|8473.7|8458.7|0
1692765000000|2023-08-23 04:30:00|8474|8459|8473.7|8458.7|8474|8459|8473.7|8458.7|0
1692765300000|2023-08-23 04:35:00|8473.9|8458.9|8474.4|8459.4|8474.4|8459.4|8473.9|8458.9|0
1692765600000|2023-08-23 04:40:00|8474.1|8459.1|8474|8459|8474.1|8459.1|8473.7|8458.7|0
1692765900000|2023-08-23 04:45:00|8473.7|8458.7|8473.7|8458.7|8474|8459|8473.7|8458.7|0
1692766200000|2023-08-23 04:50:00|8474.2|8459.2|8473|8458|8474.2|8459.2|8471.2|8456.2|5
1692766500000|2023-08-23 04:55:00|8472.5|8457.5|8471.7|8456.7|8472.5|8457.5|8471.7|8456.7|0
1692766800000|2023-08-23 05:00:00|8471.1|8456.1|8470.9|8455.9|8471.1|8456.1|8470.9|8455.9|0
1692767400000|2023-08-23 05:10:00|8471.2|8456.2|8471.4|8456.4|8471.4|8456.4|8470.9|8455.9|0
1692767700000|2023-08-23 05:15:00|8472|8457|8472|8457|8472|8457|8472|8457|0
1692768000000|2023-08-23 05:20:00|8471.7|8456.7|8471.2|8456.2|8471.7|8456.7|8470.9|8455.9|1
1692768300000|2023-08-23 05:25:00|8470.9|8455.9|8471.2|8456.2|8471.5|8456.5|8470.9|8455.9|0
1692768600000|2023-08-23 05:30:00|8471.5|8456.5|8475|8460|8477.1|8462.1|8471.2|8456.2|12
1692768900000|2023-08-23 05:35:00|8475.4|8460.4|8474.7|8459.7|8477|8462|8474.7|8459.7|1
1692769200000|2023-08-23 05:40:00|8470|8455|8467.2|8452.2|8470.4|8455.4|8466.7|8451.7|16
1692769500000|2023-08-23 05:45:00|8466.2|8451.2|8462|8447|8467.2|8452.2|8458.1|8443.1|82
1692769800000|2023-08-23 05:50:00|8460.9|8445.9|8474|8459|8475|8460|8460.9|8445.9|10
1692770100000|2023-08-23 05:55:00|8473.7|8458.7|8473.6|8458.6|8476|8461|8472.9|8457.9|17
1692770400000|2023-08-23 06:00:00|8476.2|8461.2|8473.3|8458.3|8476.2|8461.2|8471|8456|13
1692770700000|2023-08-23 06:05:00|8472.4|8457.4|8471.3|8456.3|8473|8458|8466|8451|5
1692771000000|2023-08-23 06:10:00|8471.7|8456.7|8471.7|8456.7|8473.2|8458.2|8471.7|8456.7|4
1692771300000|2023-08-23 06:15:00|8467.5|8452.5|8465.7|8450.7|8469.6|8454.6|8465.5|8450.5|1
1692771600000|2023-08-23 06:20:00|8465.4|8450.4|8469.2|8454.2|8469.9|8454.9|8463.9|8448.9|6
1692771900000|2023-08-23 06:25:00|8469.4|8454.4|8463.2|8448.2|8469.4|8454.4|8463.2|8448.2|0
1692772200000|2023-08-23 06:30:00|8463.5|8448.5|8459.2|8444.2|8463.5|8448.5|8459.2|8444.2|1
1692772500000|2023-08-23 06:35:00|8460.6|8445.6|8452.9|8437.9|8461.9|8446.9|8450.4|8435.4|15
1692772800000|2023-08-23 06:40:00|8452.6|8437.6|8456.9|8441.9|8456.9|8441.9|8450.2|8435.2|6
1692773100000|2023-08-23 06:45:00|8457.5|8442.5|8453.5|8438.5|8457.9|8442.9|8453.5|8438.5|0
1692773400000|2023-08-23 06:50:00|8453.7|8438.7|8454.2|8439.2|8456.4|8441.4|8453.5|8438.5|1
1692773700000|2023-08-23 06:55:00|8453.5|8438.5|8451.5|8436.5|8455.5|8440.5|8451.5|8436.5|4
1692774000000|2023-08-23 07:00:00|8452|8437|8456.5|8441.5|8457.8|8442.8|8451.5|8436.5|9
1692774300000|2023-08-23 07:05:00|8456.7|8441.7|8454.4|8439.4|8456.7|8441.7|8453.9|8438.9|14
1692774600000|2023-08-23 07:10:00|8456.9|8441.9|8457.5|8442.5|8457.5|8442.5|8456.6|8441.6|1
1692774900000|2023-08-23 07:15:00|8457.7|8442.7|8456.4|8441.4|8458.9|8443.9|8456.4|8441.4|7
1692775200000|2023-08-23 07:20:00|8455.7|8440.7|8455.4|8440.4|8455.9|8440.9|8455.4|8440.4|0
1692775500000|2023-08-23 07:25:00|8458.8|8443.8|8456.5|8441.5|8460|8445|8456.5|8441.5|4
1692775800000|2023-08-23 07:30:00|8455.9|8440.9|8447.2|8432.2|8456.9|8441.9|8447.2|8432.2|42
1692776100000|2023-08-23 07:35:00|8447.5|8432.5|8445.9|8430.9|8449.7|8434.7|8443.7|8428.7|44
1692776400000|2023-08-23 07:40:00|8446.7|8431.7|8451.4|8436.4|8451.4|8436.4|8446|8431|6
1692776700000|2023-08-23 07:45:00|8452.4|8437.4|8455.2|8440.2|8457.7|8442.7|8452.2|8437.2|7
1692777000000|2023-08-23 07:50:00|8455.5|8440.5|8456.7|8441.7|8459|8444|8455.5|8440.5|10
1692777300000|2023-08-23 07:55:00|8457|8442|8459.7|8444.7|8459.7|8444.7|8454.7|8439.7|5
1692777600000|2023-08-23 08:00:00|8460|8445|8465.7|8450.7|8466.2|8451.2|8460|8445|12
1692777900000|2023-08-23 08:05:00|8465.4|8450.4|8462.9|8447.9|8465.7|8450.7|8459.5|8444.5|8
1692778200000|2023-08-23 08:10:00|8459.8|8444.8|8463.3|8448.3|8465.8|8450.8|8453.9|8438.9|27
1692778500000|2023-08-23 08:15:00|8463.6|8448.6|8463.1|8448.1|8463.6|8448.6|8456.8|8441.8|12
1692778800000|2023-08-23 08:20:00|8463.4|8448.4|8462.6|8447.6|8464.6|8449.6|8461.9|8446.9|5
1692779100000|2023-08-23 08:25:00|8463.2|8448.2|8459.8|8444.8|8463.4|8448.4|8459.8|8444.8|8
1692779400000|2023-08-23 08:30:00|8459.2|8444.2|8458.3|8443.3|8461.3|8446.3|8456.6|8441.6|4
1692779700000|2023-08-23 08:35:00|8458.9|8443.9|8466.8|8451.8|8467.1|8452.1|8458.5|8443.5|15
1692780000000|2023-08-23 08:40:00|8467.1|8452.1|8468.8|8453.8|8469.6|8454.6|8466.9|8451.9|9
1692780300000|2023-08-23 08:45:00|8470|8455|8472.3|8457.3|8473.1|8458.1|8466.8|8451.8|11
1692780600000|2023-08-23 08:50:00|8472.6|8457.6|8466.8|8451.8|8472.6|8457.6|8463.7|8448.7|13
1692780900000|2023-08-23 08:55:00|8467.5|8452.5|8460.5|8445.5|8468.8|8453.8|8457|8442|24
1692781200000|2023-08-23 09:00:00|8460.7|8445.7|8462.3|8447.3|8466.1|8451.1|8458.2|8443.2|28
1692781500000|2023-08-23 09:05:00|8462.8|8447.8|8469|8454|8469.3|8454.3|8462.8|8447.8|8
1692781800000|2023-08-23 09:10:00|8469.3|8454.3|8462|8447|8470.6|8455.6|8462|8447|14
1692782100000|2023-08-23 09:15:00|8462.8|8447.8|8461.3|8446.3|8463|8448|8458|8443|10
1692782400000|2023-08-23 09:20:00|8461|8446|8462|8447|8463.2|8448.2|8461|8446|5
1692782700000|2023-08-23 09:25:00|8462.7|8447.7|8466.5|8451.5|8469|8454|8461.8|8446.8|9
1692783000000|2023-08-23 09:30:00|8466.7|8451.7|8467.5|8452.5|8467.8|8452.8|8466.5|8451.5|0
1692783300000|2023-08-23 09:35:00|8467.8|8452.8|8468.3|8453.3|8468.3|8453.3|8467.3|8452.3|2
1692783600000|2023-08-23 09:40:00|8466.8|8451.8|8462.3|8447.3|8466.8|8451.8|8462.3|8447.3|9
1692783900000|2023-08-23 09:45:00|8461.5|8446.5|8450.8|8435.8|8461.8|8446.8|8448.5|8433.5|43
1692784200000|2023-08-23 09:50:00|8451|8436|8447.8|8432.8|8452.5|8437.5|8447.6|8432.6|7
1692784500000|2023-08-23 09:55:00|8448.4|8433.4|8445.1|8430.1|8448.9|8433.9|8445.1|8430.1|13
1692784800000|2023-08-23 10:00:00|8444.8|8429.8|8443.3|8428.3|8448.6|8433.6|8443.3|8428.3|20
1692785100000|2023-08-23 10:05:00|8444|8429|8439.1|8424.1|8445.8|8430.8|8439.1|8424.1|28
1692785400000|2023-08-23 10:10:00|8438.8|8423.8|8435.6|8420.6|8438.8|8423.8|8435.6|8420.6|9
1692785700000|2023-08-23 10:15:00|8435.8|8420.8|8440.3|8425.3|8442.6|8427.6|8435.8|8420.8|9
1692786000000|2023-08-23 10:20:00|8441.8|8426.8|8440.6|8425.6|8443.3|8428.3|8439|8424|20
1692786300000|2023-08-23 10:25:00|8441|8426|8441.3|8426.3|8442.3|8427.3|8440.8|8425.8|2
1692786600000|2023-08-23 10:30:00|8441.1|8426.1|8437.6|8422.6|8441.1|8426.1|8437.6|8422.6|7
1692786900000|2023-08-23 10:35:00|8437.8|8422.8|8437.4|8422.4|8438.1|8423.1|8437.4|8422.4|3
1692787200000|2023-08-23 10:40:00|8437.1|8422.1|8436.4|8421.4|8437.4|8422.4|8435.6|8420.6|2
1692787500000|2023-08-23 10:45:00|8436.1|8421.1|8441.6|8426.6|8442.1|8427.1|8436.1|8421.1|15
1692787800000|2023-08-23 10:50:00|8439.1|8424.1|8442.1|8427.1|8443.4|8428.4|8438.8|8423.8|7
1692788100000|2023-08-23 10:55:00|8441.8|8426.8|8443.1|8428.1|8443.1|8428.1|8440.8|8425.8|1
1692788400000|2023-08-23 11:00:00|8442.1|8427.1|8443.4|8428.4|8443.4|8428.4|8441.1|8426.1|6
1692788700000|2023-08-23 11:05:00|8443.7|8428.7|8444.8|8429.8|8445.8|8430.8|8442.5|8427.5|5
1692789000000|2023-08-23 11:10:00|8443.6|8428.6|8448.7|8433.7|8450.1|8435.1|8441.3|8426.3|7
1692789300000|2023-08-23 11:15:00|8448.5|8433.5|8450.1|8435.1|8450.4|8435.4|8447.6|8432.6|1
1692789600000|2023-08-23 11:20:00|8450.3|8435.3|8456.6|8441.6|8456.9|8441.9|8449|8434|4
1692789900000|2023-08-23 11:25:00|8455|8440|8452.3|8437.3|8455|8440|8450.7|8435.7|1
1692790200000|2023-08-23 11:30:00|8453|8438|8456.5|8441.5|8456.8|8441.8|8453|8438|7
1692790500000|2023-08-23 11:35:00|8454|8439|8453.3|8438.3|8454|8439|8451.9|8436.9|5
1692790800000|2023-08-23 11:40:00|8452.8|8437.8|8459.5|8444.5|8459.8|8444.8|8451.5|8436.5|17
1692791100000|2023-08-23 11:45:00|8459.3|8444.3|8457.3|8442.3|8460.8|8445.8|8456.1|8441.1|10
1692791400000|2023-08-23 11:50:00|8456.8|8441.8|8457.3|8442.3|8462.3|8447.3|8456.8|8441.8|11
1692791700000|2023-08-23 11:55:00|8457.8|8442.8|8461.1|8446.1|8465.3|8450.3|8457.8|8442.8|6
1692792000000|2023-08-23 12:00:00|8461.3|8446.3|8470.8|8455.8|8472.3|8457.3|8460.8|8445.8|49
1692792300000|2023-08-23 12:05:00|8470.3|8455.3|8465|8450|8472.3|8457.3|8457.3|8442.3|47
1692792600000|2023-08-23 12:10:00|8464.8|8449.8|8462.1|8447.1|8470.1|8455.1|8461.6|8446.6|40
1692792900000|2023-08-23 12:15:00|8462|8447|8460.5|8445.5|8465.3|8450.3|8459.6|8444.6|16
1692793200000|2023-08-23 12:20:00|8460.1|8445.1|8466.6|8451.6|8467.1|8452.1|8459.1|8444.1|16
1692793500000|2023-08-23 12:25:00|8468.3|8453.3|8476.2|8461.2|8478.6|8463.6|8466.6|8451.6|28
1692793800000|2023-08-23 12:30:00|8476.4|8461.4|8468.7|8453.7|8476.4|8461.4|8465.7|8450.7|34
1692794100000|2023-08-23 12:35:00|8467.7|8452.7|8467|8452|8468.2|8453.2|8462.9|8447.9|7
1692794400000|2023-08-23 12:40:00|8466.6|8451.6|8469.8|8454.8|8472.5|8457.5|8465|8450|8
1692794700000|2023-08-23 12:45:00|8470|8455|8466.5|8451.5|8470.6|8455.6|8463.5|8448.5|50
1692795000000|2023-08-23 12:50:00|8469|8454|8474.8|8459.8|8474.8|8459.8|8468.5|8453.5|33
1692795300000|2023-08-23 12:55:00|8474.5|8459.5|8484|8469|8487.3|8472.3|8472.7|8457.7|164
1692795600000|2023-08-23 13:00:00|8483.5|8468.5|8489.6|8474.6|8496.3|8481.3|8483.5|8468.5|220
1692795900000|2023-08-23 13:05:00|8490.7|8475.7|8494.1|8479.1|8497.2|8482.2|8487.5|8472.5|79
1692796200000|2023-08-23 13:10:00|8493.6|8478.6|8493.9|8478.9|8497.2|8482.2|8489.3|8474.3|41
1692796500000|2023-08-23 13:15:00|8494.5|8479.5|8491.4|8476.4|8497.4|8482.4|8486.1|8471.1|59
1692796800000|2023-08-23 13:20:00|8491.6|8476.6|8496.7|8481.7|8496.7|8481.7|8490.1|8475.1|30
1692797100000|2023-08-23 13:25:00|8499.9|8484.9|8493.9|8478.9|8500.4|8485.4|8490.4|8475.4|112
1692797400000|2023-08-23 13:30:00|8494.2|8479.2|8507|8492|8511.1|8496.1|8493.2|8478.2|296
1692797700000|2023-08-23 13:35:00|8507.3|8492.3|8513.5|8498.5|8513.5|8498.5|8507|8492|147
1692798000000|2023-08-23 13:40:00|8513.8|8498.8|8538.3|8523.3|8543.6|8528.6|8513.8|8498.8|404
1692798300000|2023-08-23 13:45:00|8538.1|8523.1|8532.7|8517.7|8549.3|8534.3|8532|8517|311
1692798600000|2023-08-23 13:50:00|8532.4|8517.4|8540|8525|8545.7|8530.7|8524.1|8509.1|119
1692798900000|2023-08-23 13:55:00|8541|8526|8545.7|8530.7|8550.3|8535.3|8539.7|8524.7|160
1692799200000|2023-08-23 14:00:00|8546.2|8531.2|8540.7|8525.7|8557.9|8542.9|8536.8|8521.8|299
1692799500000|2023-08-23 14:05:00|8541|8526|8544.6|8529.6|8549.5|8534.5|8540.5|8525.5|107
1692799800000|2023-08-23 14:10:00|8544.4|8529.4|8533.4|8518.4|8544.4|8529.4|8532.9|8517.9|63
1692800100000|2023-08-23 14:15:00|8534|8519|8528.4|8513.4|8536.7|8521.7|8526.6|8511.6|101
1692800400000|2023-08-23 14:20:00|8528.6|8513.6|8535.1|8520.1|8538.6|8523.6|8527.3|8512.3|156
1692800700000|2023-08-23 14:25:00|8536.6|8521.6|8521.4|8506.4|8539.9|8524.9|8521.4|8506.4|117
1692801000000|2023-08-23 14:30:00|8521.7|8506.7|8536.4|8521.4|8539.1|8524.1|8521.7|8506.7|133
1692801300000|2023-08-23 14:35:00|8536.6|8521.6|8547.3|8532.3|8548.4|8533.4|8536.6|8521.6|134
1692801600000|2023-08-23 14:40:00|8547.8|8532.8|8554.1|8539.1|8567.8|8552.8|8543.2|8528.2|236
1692801900000|2023-08-23 14:45:00|8555.2|8540.2|8566.8|8551.8|8567.3|8552.3|8542.9|8527.9|76
1692802200000|2023-08-23 14:50:00|8566.3|8551.3|8556.4|8541.4|8570.6|8555.6|8556.4|8541.4|194
1692802500000|2023-08-23 14:55:00|8556.6|8541.6|8566.4|8551.4|8569.2|8554.2|8556.4|8541.4|100
1692802800000|2023-08-23 15:00:00|8566.6|8551.6|8571.9|8556.9|8577.2|8562.2|8566.6|8551.6|158
1692803100000|2023-08-23 15:05:00|8572.1|8557.1|8565.8|8550.8|8574.4|8559.4|8564|8549|165
1692803400000|2023-08-23 15:10:00|8566|8551|8552.1|8537.1|8567.3|8552.3|8552.1|8537.1|120
1692803700000|2023-08-23 15:15:00|8552.3|8537.3|8558.8|8543.8|8558.9|8543.9|8551.3|8536.3|89
1692804000000|2023-08-23 15:20:00|8559.1|8544.1|8557.3|8542.3|8563.8|8548.8|8556.5|8541.5|86
1692804300000|2023-08-23 15:25:00|8557.5|8542.5|8560.6|8545.6|8565.8|8550.8|8555.8|8540.8|80
1692804600000|2023-08-23 15:30:00|8560.3|8545.3|8564.5|8549.5|8568.3|8553.3|8560.3|8545.3|83
1692804900000|2023-08-23 15:35:00|8564.3|8549.3|8565.7|8550.7|8567.5|8552.5|8563.4|8548.4|49
1692805200000|2023-08-23 15:40:00|8566.4|8551.4|8558.2|8543.2|8566.7|8551.7|8556.9|8541.9|95
1692805500000|2023-08-23 15:45:00|8558.6|8543.6|8569.2|8554.2|8569.2|8554.2|8557.6|8542.6|44
1692805800000|2023-08-23 15:50:00|8569.4|8554.4|8564.2|8549.2|8574|8559|8560.8|8545.8|78
1692806100000|2023-08-23 15:55:00|8564.4|8549.4|8572.4|8557.4|8572.7|8557.7|8563|8548|62
1692806400000|2023-08-23 16:00:00|8572.2|8557.2|8579|8564|8579.7|8564.7|8571.5|8556.5|122
1692806700000|2023-08-23 16:05:00|8579.4|8564.4|8579.7|8564.7|8595.3|8580.3|8577.8|8562.8|192
1692807000000|2023-08-23 16:10:00|8580.2|8565.2|8582.5|8567.5|8588.4|8573.4|8579.7|8564.7|70
1692807300000|2023-08-23 16:15:00|8582.7|8567.7|8591.2|8576.2|8592.2|8577.2|8581.2|8566.2|424
1692807600000|2023-08-23 16:20:00|8591.7|8576.7|8595.3|8580.3|8595.5|8580.5|8589.2|8574.2|217
1692807900000|2023-08-23 16:25:00|8595.5|8580.5|8591.2|8576.2|8595.5|8580.5|8589.7|8574.7|109
1692808200000|2023-08-23 16:30:00|8591.5|8576.5|8583.2|8568.2|8593|8578|8581.2|8566.2|77
1692808500000|2023-08-23 16:35:00|8582|8567|8589.5|8574.5|8590|8575|8579.5|8564.5|55
1692808800000|2023-08-23 16:40:00|8590.5|8575.5|8589|8574|8591.2|8576.2|8586.7|8571.7|58
1692809100000|2023-08-23 16:45:00|8589.2|8574.2|8593.2|8578.2|8594.7|8579.7|8589.2|8574.2|57
1692809400000|2023-08-23 16:50:00|8592.7|8577.7|8592.7|8577.7|8595|8580|8591.5|8576.5|132
1692809700000|2023-08-23 16:55:00|8593.2|8578.2|8591.5|8576.5|8593.2|8578.2|8590.2|8575.2|74
1692810000000|2023-08-23 17:00:00|8591.7|8576.7|8595|8580|8595.5|8580.5|8589.7|8574.7|73
1692810300000|2023-08-23 17:05:00|8594.7|8579.7|8591.4|8576.4|8595.5|8580.5|8591.1|8576.1|120
1692810600000|2023-08-23 17:10:00|8591.8|8576.8|8590.2|8575.2|8593.9|8578.9|8588.1|8573.1|87
1692810900000|2023-08-23 17:15:00|8589.7|8574.7|8592.6|8577.6|8593.4|8578.4|8589.7|8574.7|63
1692811200000|2023-08-23 17:20:00|8593.2|8578.2|8595|8580|8595.5|8580.5|8587.6|8572.6|91
1692811500000|2023-08-23 17:25:00|8594.7|8579.7|8593.5|8578.5|8600|8585|8592.7|8577.7|161
1692811800000|2023-08-23 17:30:00|8594.5|8579.5|8595.4|8580.4|8598.5|8583.5|8594.5|8579.5|80
1692812100000|2023-08-23 17:35:00|8595.1|8580.1|8591.4|8576.4|8595.4|8580.4|8588.6|8573.6|88
1692812400000|2023-08-23 17:40:00|8590.8|8575.8|8587.1|8572.1|8591.4|8576.4|8583.6|8568.6|116
1692812700000|2023-08-23 17:45:00|8587.4|8572.4|8582.2|8567.2|8587.6|8572.6|8579.7|8564.7|110
1692813000000|2023-08-23 17:50:00|8581.8|8566.8|8583.3|8568.3|8585.9|8570.9|8580.9|8565.9|298
1692813300000|2023-08-23 17:55:00|8583.1|8568.1|8586.2|8571.2|8587|8572|8580.2|8565.2|79
1692813600000|2023-08-23 18:00:00|8585.5|8570.5|8581.3|8566.3|8587.5|8572.5|8580.3|8565.3|125
1692813900000|2023-08-23 18:05:00|8581.5|8566.5|8582|8567|8583.5|8568.5|8578.2|8563.2|144
1692814200000|2023-08-23 18:10:00|8581.4|8566.4|8583.5|8568.5|8585.6|8570.6|8575.1|8560.1|642
1692814500000|2023-08-23 18:15:00|8584.3|8569.3|8579.4|8564.4|8584.3|8569.3|8576.4|8561.4|95
1692838800000|2023-08-24 01:00:00|8590.3|8575.3|8593.1|8578.1|8595.8|8580.8|8585|8570|54
1692839100000|2023-08-24 01:05:00|8590.6|8575.6|8586.3|8571.3|8590.6|8575.6|8586|8571|9
1692839400000|2023-08-24 01:10:00|8587.6|8572.6|8588.1|8573.1|8589.8|8574.8|8585.5|8570.5|23
1692839700000|2023-08-24 01:15:00|8588.4|8573.4|8577.6|8562.6|8591.1|8576.1|8575.6|8560.6|17
1692840000000|2023-08-24 01:20:00|8577.3|8562.3|8579.8|8564.8|8580.8|8565.8|8575.6|8560.6|0
1692840300000|2023-08-24 01:25:00|8579.3|8564.3|8589.1|8574.1|8593.3|8578.3|8579.3|8564.3|6
1692840600000|2023-08-24 01:30:00|8589.4|8574.4|8593.1|8578.1|8594.6|8579.6|8589.1|8574.1|33
1692840900000|2023-08-24 01:35:00|8592.8|8577.8|8594.6|8579.6|8594.6|8579.6|8591.6|8576.6|2
1692841200000|2023-08-24 01:40:00|8592.6|8577.6|8589.1|8574.1|8594.6|8579.6|8589.1|8574.1|4
1692841500000|2023-08-24 01:45:00|8589.6|8574.6|8583.4|8568.4|8589.6|8574.6|8582.7|8567.7|4
1692841800000|2023-08-24 01:50:00|8583.2|8568.2|8585.3|8570.3|8585.3|8570.3|8579.3|8564.3|6
1692842100000|2023-08-24 01:55:00|8584.8|8569.8|8591.6|8576.6|8591.6|8576.6|8584.8|8569.8|8
1692842400000|2023-08-24 02:00:00|8592.6|8577.6|8613.3|8598.3|8613.3|8598.3|8590.9|8575.9|22
1692842700000|2023-08-24 02:05:00|8613.6|8598.6|8619.9|8604.9|8621.4|8606.4|8613.3|8598.3|11
1692843000000|2023-08-24 02:10:00|8621.4|8606.4|8621.9|8606.9|8625.9|8610.9|8621.4|8606.4|18
1692843300000|2023-08-24 02:15:00|8621.6|8606.6|8621.7|8606.7|8622.2|8607.2|8621.4|8606.4|2
1692843600000|2023-08-24 02:20:00|8622|8607|8615.2|8600.2|8624.7|8609.7|8615|8600|14
1692843900000|2023-08-24 02:25:00|8615.4|8600.4|8618|8603|8618.4|8603.4|8613.2|8598.2|5
1692844200000|2023-08-24 02:30:00|8618.4|8603.4|8622.2|8607.2|8623.9|8608.9|8615.4|8600.4|15
1692844500000|2023-08-24 02:35:00|8622.4|8607.4|8629.7|8614.7|8630.7|8615.7|8622.4|8607.4|27
1692844800000|2023-08-24 02:40:00|8628.7|8613.7|8624.7|8609.7|8629.2|8614.2|8623.1|8608.1|10
1692845100000|2023-08-24 02:45:00|8625.7|8610.7|8640.7|8625.7|8640.7|8625.7|8625.7|8610.7|66
1692845400000|2023-08-24 02:50:00|8640.2|8625.2|8627.7|8612.7|8640.2|8625.2|8625.7|8610.7|19
1692845700000|2023-08-24 02:55:00|8627.2|8612.2|8629.4|8614.4|8629.4|8614.4|8627.2|8612.2|0
1692846000000|2023-08-24 03:00:00|8628.8|8613.8|8626.2|8611.2|8628.8|8613.8|8625.7|8610.7|1
1692846300000|2023-08-24 03:05:00|8623.7|8608.7|8630.9|8615.9|8633.9|8618.9|8615.7|8600.7|30
1692846600000|2023-08-24 03:10:00|8631.4|8616.4|8632.4|8617.4|8632.9|8617.9|8631.4|8616.4|0
1692846900000|2023-08-24 03:15:00|8632.6|8617.6|8631.4|8616.4|8636.4|8621.4|8631.4|8616.4|3
1692847200000|2023-08-24 03:20:00|8631.7|8616.7|8636.4|8621.4|8638.2|8623.2|8631.7|8616.7|9
1692847500000|2023-08-24 03:25:00|8634.6|8619.6|8635.7|8620.7|8635.7|8620.7|8634.2|8619.2|3
1692847800000|2023-08-24 03:30:00|8636.9|8621.9|8626.9|8611.9|8638.4|8623.4|8626.9|8611.9|17
1692848100000|2023-08-24 03:35:00|8628.4|8613.4|8630.4|8615.4|8632.9|8617.9|8626.9|8611.9|9
1692848400000|2023-08-24 03:40:00|8630.1|8615.1|8633.1|8618.1|8636.4|8621.4|8629.9|8614.9|2
1692848700000|2023-08-24 03:45:00|8631.9|8616.9|8628.1|8613.1|8635.1|8620.1|8628.1|8613.1|34
1692849000000|2023-08-24 03:50:00|8628.7|8613.7|8630.6|8615.6|8632.9|8617.9|8627.4|8612.4|38
1692849300000|2023-08-24 03:55:00|8632.1|8617.1|8631.9|8616.9|8632.1|8617.1|8628.9|8613.9|9
1692849600000|2023-08-24 04:00:00|8630.4|8615.4|8627.4|8612.4|8630.4|8615.4|8627.4|8612.4|27
1692849900000|2023-08-24 04:05:00|8624.6|8609.6|8618.9|8603.9|8625.9|8610.9|8618.4|8603.4|12
1692850200000|2023-08-24 04:10:00|8618.6|8603.6|8618.4|8603.4|8618.9|8603.9|8617.9|8602.9|0
1692850500000|2023-08-24 04:15:00|8618.7|8603.7|8619.4|8604.4|8619.4|8604.4|8618.7|8603.7|1
1692850800000|2023-08-24 04:20:00|8619.8|8604.8|8619.8|8604.8|8619.8|8604.8|8619.8|8604.8|0
1692851100000|2023-08-24 04:25:00|||||||||2
1692852300000|2023-08-24 04:45:00|8620.5|8605.5|8620.8|8605.8|8620.8|8605.8|8620.5|8605.5|0
1692852600000|2023-08-24 04:50:00|8624.2|8609.2|8626.1|8611.1|8626.1|8611.1|8624.1|8609.1|8
1692852900000|2023-08-24 04:55:00|8627.1|8612.1|8617.9|8602.9|8627.6|8612.6|8617.9|8602.9|20
1692853200000|2023-08-24 05:00:00|8618.2|8603.2|8617.9|8602.9|8618.2|8603.2|8617.6|8602.6|0
1692853500000|2023-08-24 05:05:00|8618.2|8603.2|8619.7|8604.7|8619.7|8604.7|8618.2|8603.2|0
1692853800000|2023-08-24 05:10:00|8616.1|8601.1|8615.1|8600.1|8616.1|8601.1|8615.1|8600.1|2
1692854100000|2023-08-24 05:15:00|8615.7|8600.7|8615.7|8600.7|8615.7|8600.7|8615.7|8600.7|0
1692855000000|2023-08-24 05:30:00|8618.2|8603.2|8623.1|8608.1|8625.6|8610.6|8618.2|8603.2|25
1692855300000|2023-08-24 05:35:00|8622.9|8607.9|8618.3|8603.3|8622.9|8607.9|8618.2|8603.2|2
1692855600000|2023-08-24 05:40:00|8618.6|8603.6|8617.5|8602.5|8618.8|8603.8|8617.5|8602.5|0
1692855900000|2023-08-24 05:45:00|8617|8602|8620.3|8605.3|8623.2|8608.2|8617|8602|2
1692856200000|2023-08-24 05:50:00|8620.1|8605.1|8618.8|8603.8|8620.4|8605.4|8617.5|8602.5|1
1692856500000|2023-08-24 05:55:00|8618.3|8603.3|8618.6|8603.6|8618.6|8603.6|8618.3|8603.3|0
1692856800000|2023-08-24 06:00:00|8618.3|8603.3|8617.2|8602.2|8618.5|8603.5|8616.1|8601.1|1
1692857100000|2023-08-24 06:05:00|8615.5|8600.5|8611.4|8596.4|8615.7|8600.7|8607.3|8592.3|19
1692857400000|2023-08-24 06:10:00|8611.1|8596.1|8603|8588|8611.1|8596.1|8601.4|8586.4|23
1692857700000|2023-08-24 06:15:00|8603.3|8588.3|8601.8|8586.8|8603.3|8588.3|8601.5|8586.5|2
1692858000000|2023-08-24 06:20:00|8601.5|8586.5|8601.2|8586.2|8601.5|8586.5|8601.2|8586.2|0
1692858300000|2023-08-24 06:25:00|8602.3|8587.3|8605.2|8590.2|8605.6|8590.6|8601.8|8586.8|0
1692858600000|2023-08-24 06:30:00|8605.4|8590.4|8606.7|8591.7|8607.4|8592.4|8600.4|8585.4|18
1692858900000|2023-08-24 06:35:00|8606.9|8591.9|8604.6|8589.6|8608.4|8593.4|8602.4|8587.4|4
1692859200000|2023-08-24 06:40:00|8605.6|8590.6|8607.7|8592.7|8609.2|8594.2|8605.6|8590.6|0
1692859500000|2023-08-24 06:45:00|8607.4|8592.4|8606.9|8591.9|8609.2|8594.2|8606.9|8591.9|0
1692859800000|2023-08-24 06:50:00|8608.7|8593.7|8611.8|8596.8|8616.5|8601.5|8608.6|8593.6|8
1692860100000|2023-08-24 06:55:00|8611.6|8596.6|8620.4|8605.4|8620.4|8605.4|8611.6|8596.6|42
1692860400000|2023-08-24 07:00:00|8621.2|8606.2|8616|8601|8621.2|8606.2|8612.7|8597.7|5
1692860700000|2023-08-24 07:05:00|8614.4|8599.4|8609.4|8594.4|8615.9|8600.9|8609.1|8594.1|6
1692861000000|2023-08-24 07:10:00|8609.1|8594.1|8606.7|8591.7|8609.4|8594.4|8606.5|8591.5|0
1692861300000|2023-08-24 07:15:00|8607|8592|8601.7|8586.7|8609.4|8594.4|8599.4|8584.4|64
1692861600000|2023-08-24 07:20:00|8602.2|8587.2|8603.4|8588.4|8603.7|8588.7|8593.7|8578.7|51
1692861900000|2023-08-24 07:25:00|8603.7|8588.7|8601.5|8586.5|8605.2|8590.2|8601.5|8586.5|0
1692862200000|2023-08-24 07:30:00|8600.2|8585.2|8595.6|8580.6|8600.5|8585.5|8595.4|8580.4|2
1692862500000|2023-08-24 07:35:00|8595.4|8580.4|8595.4|8580.4|8597.2|8582.2|8594.4|8579.4|10
1692862800000|2023-08-24 07:40:00|8596.6|8581.6|8595.4|8580.4|8597.2|8582.2|8595.2|8580.2|4
1692863100000|2023-08-24 07:45:00|8595.6|8580.6|8593.9|8578.9|8597.2|8582.2|8593.7|8578.7|2
1692863400000|2023-08-24 07:50:00|8589.2|8574.2|8589.4|8574.4|8590.9|8575.9|8589.2|8574.2|16
1692863700000|2023-08-24 07:55:00|8585.9|8570.9|8584.6|8569.6|8585.9|8570.9|8583.4|8568.4|14
1692864000000|2023-08-24 08:00:00|8583.9|8568.9|8598.9|8583.9|8598.9|8583.9|8583.4|8568.4|11
1692864300000|2023-08-24 08:05:00|8595.7|8580.7|8599.9|8584.9|8600.1|8585.1|8593.4|8578.4|12
1692864600000|2023-08-24 08:10:00|8594.1|8579.1|8612.2|8597.2|8614.2|8599.2|8593.4|8578.4|27
1692864900000|2023-08-24 08:15:00|8612.7|8597.7|8614.7|8599.7|8614.9|8599.9|8612.7|8597.7|4
1692865200000|2023-08-24 08:20:00|8614.9|8599.9|8621.2|8606.2|8621.2|8606.2|8614.5|8599.5|38
1692865500000|2023-08-24 08:25:00|8621.4|8606.4|8627.2|8612.2|8629.4|8614.4|8621.4|8606.4|24
1692865800000|2023-08-24 08:30:00|8628.2|8613.2|8630.7|8615.7|8631.7|8616.7|8625.7|8610.7|19
1692866100000|2023-08-24 08:35:00|8632.9|8617.9|8635.7|8620.7|8636.4|8621.4|8632.9|8617.9|6
1692866400000|2023-08-24 08:40:00|8635.9|8620.9|8632.2|8617.2|8636.4|8621.4|8631.7|8616.7|19
1692866700000|2023-08-24 08:45:00|8633.2|8618.2|8637.2|8622.2|8637.7|8622.7|8633.2|8618.2|12
1692867000000|2023-08-24 08:50:00|8634.4|8619.4|8626.6|8611.6|8636.4|8621.4|8625.6|8610.6|36
1692867300000|2023-08-24 08:55:00|8625.6|8610.6|8639.8|8624.8|8639.8|8624.8|8625.6|8610.6|116
1692867600000|2023-08-24 09:00:00|8639.6|8624.6|8636|8621|8639.8|8624.8|8634.5|8619.5|12
1692867900000|2023-08-24 09:05:00|8631.2|8616.2|8634.9|8619.9|8635.4|8620.4|8630.5|8615.5|32
1692868200000|2023-08-24 09:10:00|8634.7|8619.7|8634|8619|8635.2|8620.2|8634|8619|1
1692868500000|2023-08-24 09:15:00|8634.3|8619.3|8632.7|8617.7|8637|8622|8628|8613|7
1692868800000|2023-08-24 09:20:00|8632.4|8617.4|8632.5|8617.5|8632.7|8617.7|8630.5|8615.5|4
1692869100000|2023-08-24 09:25:00|8632.7|8617.7|8628|8613|8635.8|8620.8|8625.4|8610.4|71
1692869400000|2023-08-24 09:30:00|8627|8612|8627.8|8612.8|8628.5|8613.5|8624|8609|4
1692869700000|2023-08-24 09:35:00|8628|8613|8630.2|8615.2|8630.2|8615.2|8628|8613|1
1692870000000|2023-08-24 09:40:00|8630|8615|8627.7|8612.7|8630|8615|8624.7|8609.7|11
1692870300000|2023-08-24 09:45:00|8629.7|8614.7|8634.7|8619.7|8635.2|8620.2|8629.5|8614.5|1
1692870600000|2023-08-24 09:50:00|8633.5|8618.5|8637.7|8622.7|8637.7|8622.7|8633.5|8618.5|4
1692870900000|2023-08-24 09:55:00|8637.4|8622.4|8636|8621|8639|8624|8635.5|8620.5|2
1692871200000|2023-08-24 10:00:00|8635.7|8620.7|8638|8623|8638.5|8623.5|8635.5|8620.5|5
1692871500000|2023-08-24 10:05:00|8639|8624|8639|8624|8640.8|8625.8|8635.8|8620.8|8
1692871800000|2023-08-24 10:10:00|8638.8|8623.8|8638.8|8623.8|8640.3|8625.3|8635.5|8620.5|16
1692872100000|2023-08-24 10:15:00|8640|8625|8641|8626|8641.5|8626.5|8638.5|8623.5|6
1692872400000|2023-08-24 10:20:00|8639.5|8624.5|8641|8626|8641.5|8626.5|8638|8623|16
1692872700000|2023-08-24 10:25:00|8636|8621|8638.8|8623.8|8640.6|8625.6|8636|8621|12
1692873000000|2023-08-24 10:30:00|8635.3|8620.3|8620.7|8605.7|8635.3|8620.3|8618.9|8603.9|14
1692873300000|2023-08-24 10:35:00|8623.2|8608.2|8623.7|8608.7|8623.7|8608.7|8620.2|8605.2|3
1692873600000|2023-08-24 10:40:00|8624.5|8609.5|8631.7|8616.7|8631.7|8616.7|8623.5|8608.5|9
1692873900000|2023-08-24 10:45:00|8631.5|8616.5|8629.8|8614.8|8633.5|8618.5|8629.5|8614.5|54
1692874200000|2023-08-24 10:50:00|8629.6|8614.6|8630.8|8615.8|8631.3|8616.3|8629.6|8614.6|2
1692874500000|2023-08-24 10:55:00|8630.3|8615.3|8623.3|8608.3|8630.8|8615.8|8621.9|8606.9|29
1692874800000|2023-08-24 11:00:00|8623.1|8608.1|8620.8|8605.8|8623.3|8608.3|8617.8|8602.8|21
1692875100000|2023-08-24 11:05:00|8621|8606|8625.3|8610.3|8630.3|8615.3|8621|8606|28
1692875400000|2023-08-24 11:10:00|8626.4|8611.4|8632.3|8617.3|8632.3|8617.3|8626.4|8611.4|8
1692875700000|2023-08-24 11:15:00|8632.1|8617.1|8628.2|8613.2|8634.8|8619.8|8627.7|8612.7|33
1692876000000|2023-08-24 11:20:00|8627.4|8612.4|8627.2|8612.2|8629.2|8614.2|8624.4|8609.4|6
1692876300000|2023-08-24 11:25:00|8627.4|8612.4|8628.9|8613.9|8629.7|8614.7|8627.2|8612.2|3
1692876600000|2023-08-24 11:30:00|8629.4|8614.4|8629.2|8614.2|8631.7|8616.7|8628.7|8613.7|7
1692876900000|2023-08-24 11:35:00|8629.5|8614.5|8630.2|8615.2|8630.2|8615.2|8626.9|8611.9|21
1692877200000|2023-08-24 11:40:00|8629.7|8614.7|8622.2|8607.2|8630.2|8615.2|8621.9|8606.9|19
1692877500000|2023-08-24 11:45:00|8622|8607|8612.4|8597.4|8622.2|8607.2|8611.7|8596.7|27
1692877800000|2023-08-24 11:50:00|8609.9|8594.9|8599.7|8584.7|8609.9|8594.9|8599.2|8584.2|66
1692878100000|2023-08-24 11:55:00|8600|8585|8605.1|8590.1|8611.6|8596.6|8598.9|8583.9|57
1692878400000|2023-08-24 12:00:00|8605.4|8590.4|8624|8609|8625.2|8610.2|8605.1|8590.1|97
1692878700000|2023-08-24 12:05:00|8621.2|8606.2|8624.2|8609.2|8624.2|8609.2|8615.1|8600.1|66
1692879000000|2023-08-24 12:10:00|8624.7|8609.7|8623|8608|8625.9|8610.9|8619.9|8604.9|102
1692879300000|2023-08-24 12:15:00|8623.2|8608.2|8620.2|8605.2|8625|8610|8612.7|8597.7|79
1692879600000|2023-08-24 12:20:00|8620|8605|8633|8618|8635.7|8620.7|8619.7|8604.7|47
1692879900000|2023-08-24 12:25:00|8632.5|8617.5|8634.3|8619.3|8636.4|8621.4|8631.5|8616.5|115
1692880200000|2023-08-24 12:30:00|8630.5|8615.5|8602.4|8587.4|8632|8617|8601.9|8586.9|217
1692880500000|2023-08-24 12:35:00|8602.2|8587.2|8590.8|8575.8|8604.7|8589.7|8586.6|8571.6|119
1692880800000|2023-08-24 12:40:00|8590.1|8575.1|8590.4|8575.4|8598.6|8583.6|8587.9|8572.9|51
1692881100000|2023-08-24 12:45:00|8589.6|8574.6|8588.1|8573.1|8591.1|8576.1|8583.1|8568.1|47
1692881400000|2023-08-24 12:50:00|8587.8|8572.8|8602.6|8587.6|8604.7|8589.7|8587.6|8572.6|143
1692881700000|2023-08-24 12:55:00|8603.2|8588.2|8608.1|8593.1|8609.7|8594.7|8601.4|8586.4|65
1692882000000|2023-08-24 13:00:00|8608.4|8593.4|8610.9|8595.9|8617.9|8602.9|8608.4|8593.4|80
1692882300000|2023-08-24 13:05:00|8611.1|8596.1|8619.9|8604.9|8624.7|8609.7|8609.4|8594.4|51
1692882600000|2023-08-24 13:10:00|8620.1|8605.1|8599.1|8584.1|8620.1|8605.1|8599.1|8584.1|56
1692882900000|2023-08-24 13:15:00|8597.1|8582.1|8604.3|8589.3|8608.4|8593.4|8597.1|8582.1|35
1692883200000|2023-08-24 13:20:00|8604.1|8589.1|8603.7|8588.7|8606.6|8591.6|8600.4|8585.4|37
1692883500000|2023-08-24 13:25:00|8606.1|8591.1|8611.9|8596.9|8612.2|8597.2|8601.1|8586.1|82
1692883800000|2023-08-24 13:30:00|8611.4|8596.4|8568.9|8553.9|8611.9|8596.9|8564.2|8549.2|271
1692884100000|2023-08-24 13:35:00|8568.2|8553.2|8572.4|8557.4|8579.4|8564.4|8558.1|8543.1|218
1692884400000|2023-08-24 13:40:00|8572.7|8557.7|8563.9|8548.9|8578.4|8563.4|8561.9|8546.9|111
1692884700000|2023-08-24 13:45:00|8564.3|8549.3|8584.8|8569.8|8593.9|8578.9|8563.1|8548.1|280
1692885000000|2023-08-24 13:50:00|8585.8|8570.8|8587.8|8572.8|8597.9|8582.9|8584|8569|96
1692885300000|2023-08-24 13:55:00|8588.3|8573.3|8598.6|8583.6|8601.6|8586.6|8587.3|8572.3|111
1692885600000|2023-08-24 14:00:00|8599.1|8584.1|8586.7|8571.7|8603.8|8588.8|8583.4|8568.4|124
1692885900000|2023-08-24 14:05:00|8587|8572|8585.7|8570.7|8596.3|8581.3|8581.4|8566.4|71
1692886200000|2023-08-24 14:10:00|8585.5|8570.5|8589|8574|8594.7|8579.7|8580.9|8565.9|82
1692886500000|2023-08-24 14:15:00|8588.5|8573.5|8580|8565|8590.7|8575.7|8570.6|8555.6|120
1692886800000|2023-08-24 14:20:00|8579.5|8564.5|8578.3|8563.3|8585.4|8570.4|8577.7|8562.7|59
1692887100000|2023-08-24 14:25:00|8578.6|8563.6|8578.7|8563.7|8587.2|8572.2|8573.8|8558.8|118
1692887400000|2023-08-24 14:30:00|8578.5|8563.5|8585.4|8570.4|8594|8579|8577.6|8562.6|143
1692887700000|2023-08-24 14:35:00|8586.1|8571.1|8595.5|8580.5|8599.5|8584.5|8585.1|8570.1|77
1692888000000|2023-08-24 14:40:00|8596|8581|8598.8|8583.8|8611.9|8596.9|8590|8575|146
1692888300000|2023-08-24 14:45:00|8599.6|8584.6|8609|8594|8612|8597|8597|8582|92
1692888600000|2023-08-24 14:50:00|8608|8593|8612.1|8597.1|8612.1|8597.1|8595.2|8580.2|187
1692888900000|2023-08-24 14:55:00|8612.6|8597.6|8608.8|8593.8|8613.3|8598.3|8606.5|8591.5|91
1692889200000|2023-08-24 15:00:00|8609.4|8594.4|8608.5|8593.5|8620.3|8605.3|8607.2|8592.2|116
1692889500000|2023-08-24 15:05:00|8608.8|8593.8|8598.8|8583.8|8612.7|8597.7|8594|8579|194
1692889800000|2023-08-24 15:10:00|8599.3|8584.3|8594.9|8579.9|8599.3|8584.3|8592.8|8577.8|146
1692890100000|2023-08-24 15:15:00|8595.4|8580.4|8603.4|8588.4|8606.7|8591.7|8594.9|8579.9|113
1692890400000|2023-08-24 15:20:00|8604.4|8589.4|8593|8578|8604.8|8589.8|8592.8|8577.8|92
1692890700000|2023-08-24 15:25:00|8593.3|8578.3|8602|8587|8602.3|8587.3|8591.5|8576.5|84
1692891000000|2023-08-24 15:30:00|8601.3|8586.3|8609.1|8594.1|8610.1|8595.1|8600.3|8585.3|98
1692891300000|2023-08-24 15:35:00|8608.8|8593.8|8599.2|8584.2|8613.6|8598.6|8599.2|8584.2|109
1692891600000|2023-08-24 15:40:00|8598.9|8583.9|8606.5|8591.5|8607.1|8592.1|8598.7|8583.7|118
1692891900000|2023-08-24 15:45:00|8606.7|8591.7|8608|8593|8608.7|8593.7|8605.2|8590.2|62
1692892200000|2023-08-24 15:50:00|8608.2|8593.2|8608.9|8593.9|8613|8598|8604.2|8589.2|93
1692892500000|2023-08-24 15:55:00|8609.2|8594.2|8611.6|8596.6|8612.4|8597.4|8609.2|8594.2|71
1692892800000|2023-08-24 16:00:00|8610.6|8595.6|8609.6|8594.6|8614.1|8599.1|8606.9|8591.9|59
1692893100000|2023-08-24 16:05:00|8610.1|8595.1|8616.1|8601.1|8618.5|8603.5|8609.9|8594.9|142
1692893400000|2023-08-24 16:10:00|8616.3|8601.3|8624.7|8609.7|8624.7|8609.7|8615.5|8600.5|56
1692893700000|2023-08-24 16:15:00|8624.2|8609.2|8639.1|8624.1|8639.9|8624.9|8623.7|8608.7|188
1692894000000|2023-08-24 16:20:00|8639.4|8624.4|8659.8|8644.8|8660.5|8645.5|8637.4|8622.4|419
1692894300000|2023-08-24 16:25:00|8660.5|8645.5|8654.3|8639.3|8661.5|8646.5|8651.6|8636.6|115
1692894600000|2023-08-24 16:30:00|8653.4|8638.4|8644.4|8629.4|8654.6|8639.6|8640.9|8625.9|112
1692894900000|2023-08-24 16:35:00|8644.5|8629.5|8649.1|8634.1|8651.2|8636.2|8644.4|8629.4|70
1692895200000|2023-08-24 16:40:00|8649.3|8634.3|8639.7|8624.7|8651.2|8636.2|8634.3|8619.3|84
1692895500000|2023-08-24 16:45:00|8639|8624|8630.2|8615.2|8640.5|8625.5|8626.7|8611.7|50
1692895800000|2023-08-24 16:50:00|8631.2|8616.2|8625.2|8610.2|8634|8619|8622.9|8607.9|64
1692896100000|2023-08-24 16:55:00|8621.4|8606.4|8623.4|8608.4|8625.2|8610.2|8615.9|8600.9|67
1692896400000|2023-08-24 17:00:00|8623.2|8608.2|8621|8606|8633.7|8618.7|8619.4|8604.4|53
1692896700000|2023-08-24 17:05:00|8618.2|8603.2|8620.9|8605.9|8621.9|8606.9|8615.6|8600.6|70
1692897000000|2023-08-24 17:10:00|8619.1|8604.1|8621.6|8606.6|8624.2|8609.2|8613.9|8598.9|145
1692897300000|2023-08-24 17:15:00|8620.8|8605.8|8616.2|8601.2|8622.1|8607.1|8610.1|8595.1|69
1692897600000|2023-08-24 17:20:00|8616.9|8601.9|8613.9|8598.9|8619.6|8604.6|8612.9|8597.9|124
1692897900000|2023-08-24 17:25:00|8613.6|8598.6|8621.9|8606.9|8622.6|8607.6|8608.1|8593.1|72
1692898200000|2023-08-24 17:30:00|8619.4|8604.4|8615.9|8600.9|8619.6|8604.6|8615.9|8600.9|67
1692898500000|2023-08-24 17:35:00|8616.1|8601.1|8615.6|8600.6|8618.9|8603.9|8614.6|8599.6|50
1692898800000|2023-08-24 17:40:00|8617.9|8602.9|8617.6|8602.6|8622.1|8607.1|8617.4|8602.4|37
1692899100000|2023-08-24 17:45:00|8618.4|8603.4|8621.9|8606.9|8628.5|8613.5|8618.4|8603.4|145
1692899400000|2023-08-24 17:50:00|8621.4|8606.4|8621.9|8606.9|8625.1|8610.1|8619.9|8604.9|38
1692899700000|2023-08-24 17:55:00|8621.6|8606.6|8627.1|8612.1|8632.9|8617.9|8621.6|8606.6|105
1692900000000|2023-08-24 18:00:00|8627.6|8612.6|8618.3|8603.3|8632.9|8617.9|8618.3|8603.3|164
1692900300000|2023-08-24 18:05:00|8618.1|8603.1|8615.1|8600.1|8619.1|8604.1|8609|8594|199
1692900600000|2023-08-24 18:10:00|8615.3|8600.3|8615.6|8600.6|8618.9|8603.9|8606.4|8591.4|423
1692900900000|2023-08-24 18:15:00|8616.1|8601.1|8610.9|8595.9|8619.6|8604.6|8606.4|8591.4|186
1692925200000|2023-08-25 01:00:00|8602.9|8587.9|8593.4|8578.4|8602.9|8587.9|8581.3|8566.3|122
1692925500000|2023-08-25 01:05:00|8592.6|8577.6|8612.4|8597.4|8616.4|8601.4|8592.6|8577.6|44
1692925800000|2023-08-25 01:10:00|8611.9|8596.9|8611.4|8596.4|8612.4|8597.4|8611.4|8596.4|0
1692926100000|2023-08-25 01:15:00|8612.4|8597.4|8621.4|8606.4|8624.5|8609.5|8612.4|8597.4|45
1692926400000|2023-08-25 01:20:00|8620.1|8605.1|8631.9|8616.9|8635.9|8620.9|8620.1|8605.1|53
1692926700000|2023-08-25 01:25:00|8630.7|8615.7|8633.3|8618.3|8634.4|8619.4|8617.4|8602.4|14
1692927000000|2023-08-25 01:30:00|8632.4|8617.4|8638.7|8623.7|8639.7|8624.7|8631.2|8616.2|74
1692927300000|2023-08-25 01:35:00|8636.7|8621.7|8647.7|8632.7|8650.7|8635.7|8636.7|8621.7|188
1692927600000|2023-08-25 01:40:00|8646.8|8631.8|8636.4|8621.4|8646.8|8631.8|8636.4|8621.4|9
1692927900000|2023-08-25 01:45:00|8636.1|8621.1|8639.1|8624.1|8639.1|8624.1|8636.1|8621.1|0
1692928200000|2023-08-25 01:50:00|8638.6|8623.6|8636.9|8621.9|8638.6|8623.6|8636.9|8621.9|1
1692928500000|2023-08-25 01:55:00|8636.6|8621.6|8640.3|8625.3|8642.6|8627.6|8636.6|8621.6|44
1692928800000|2023-08-25 02:00:00|8639.9|8624.9|8631.4|8616.4|8639.9|8624.9|8631.4|8616.4|2
1692929100000|2023-08-25 02:05:00|8631.1|8616.1|8643.6|8628.6|8645.9|8630.9|8626.8|8611.8|34
1692929400000|2023-08-25 02:10:00|8644.4|8629.4|8644.3|8629.3|8644.4|8629.4|8642.1|8627.1|2
1692929700000|2023-08-25 02:15:00|8642.1|8627.1|8638.4|8623.4|8642.2|8627.2|8638.4|8623.4|3
1692930000000|2023-08-25 02:20:00|8640.4|8625.4|8638.1|8623.1|8640.4|8625.4|8636.6|8621.6|8
1692930300000|2023-08-25 02:25:00|8636.6|8621.6|8632.1|8617.1|8636.6|8621.6|8630.3|8615.3|7
1692930600000|2023-08-25 02:30:00|8634.3|8619.3|8651.7|8636.7|8653.7|8638.7|8634.3|8619.3|85
1692930900000|2023-08-25 02:35:00|8649.9|8634.9|8655.3|8640.3|8655.3|8640.3|8637.4|8622.4|103
1692931200000|2023-08-25 02:40:00|8651.9|8636.9|8651.9|8636.9|8651.9|8636.9|8649.7|8634.7|5
1692931500000|2023-08-25 02:45:00|8652.9|8637.9|8655.3|8640.3|8656.8|8641.8|8652.1|8637.1|7
1692931800000|2023-08-25 02:50:00|8656.3|8641.3|8658.3|8643.3|8659.8|8644.8|8656.3|8641.3|13
1692932100000|2023-08-25 02:55:00|8658.7|8643.7|8656.7|8641.7|8661.8|8646.8|8656.7|8641.7|29
1692932400000|2023-08-25 03:00:00|8655.5|8640.5|8655|8640|8657.3|8642.3|8651|8636|42
1692932700000|2023-08-25 03:05:00|8655.6|8640.6|8653.3|8638.3|8656.4|8641.4|8653.3|8638.3|2
1692933000000|2023-08-25 03:10:00|8653.5|8638.5|8653|8638|8654.2|8639.2|8650.5|8635.5|0
1692933300000|2023-08-25 03:15:00|8653.2|8638.2|8652.2|8637.2|8653.2|8638.2|8652.2|8637.2|0
1692933600000|2023-08-25 03:20:00|8648.7|8633.7|8646.2|8631.2|8648.7|8633.7|8641.8|8626.8|3
1692933900000|2023-08-25 03:25:00|8645.2|8630.2|8647.5|8632.5|8648.1|8633.1|8645.2|8630.2|5
1692934200000|2023-08-25 03:30:00|8647.8|8632.8|8645|8630|8647.8|8632.8|8644.5|8629.5|1
1692934500000|2023-08-25 03:35:00|8644.4|8629.4|8644.2|8629.2|8644.7|8629.7|8643.1|8628.1|1
1692934800000|2023-08-25 03:40:00|8642.9|8627.9|8643.2|8628.2|8643.2|8628.2|8642.9|8627.9|3
1692935100000|2023-08-25 03:45:00|8642.9|8627.9|8642.9|8627.9|8642.9|8627.9|8642.9|8627.9|1
1692935400000|2023-08-25 03:50:00|8642.7|8627.7|8644.7|8629.7|8646.2|8631.2|8642.7|8627.7|3
1692935700000|2023-08-25 03:55:00|8645.1|8630.1|8642.2|8627.2|8646|8631|8642.2|8627.2|1
1692936600000|2023-08-25 04:10:00|8641.2|8626.2|8639.2|8624.2|8641.2|8626.2|8638.4|8623.4|2
1692936900000|2023-08-25 04:15:00|8638.8|8623.8|8639|8624|8639|8624|8638.5|8623.5|1
1692937200000|2023-08-25 04:20:00|8636.9|8621.9|8636.9|8621.9|8636.9|8621.9|8636.9|8621.9|2
1692937500000|2023-08-25 04:25:00|8632.9|8617.9|8630.2|8615.2|8632.9|8617.9|8629.9|8614.9|3
1692937800000|2023-08-25 04:30:00|8630.5|8615.5|8629.6|8614.6|8630.7|8615.7|8629.1|8614.1|0
1692938100000|2023-08-25 04:35:00|8631.9|8616.9|8626.4|8611.4|8632.7|8617.7|8625.9|8610.9|3
1692938400000|2023-08-25 04:40:00|8632|8617|8634.2|8619.2|8634.7|8619.7|8632|8617|2
1692938700000|2023-08-25 04:45:00|8634.7|8619.7|8634.7|8619.7|8634.7|8619.7|8634.2|8619.2|0
1692939000000|2023-08-25 04:50:00|8634.2|8619.2|8634.7|8619.7|8634.7|8619.7|8634.2|8619.2|0
1692939300000|2023-08-25 04:55:00|8635|8620|8636.7|8621.7|8637|8622|8635|8620|3
1692939600000|2023-08-25 05:00:00|8638.3|8623.3|8637.4|8622.4|8638.3|8623.3|8636.7|8621.7|2
1692940200000|2023-08-25 05:10:00|8638|8623|8638|8623|8639.2|8624.2|8634.9|8619.9|1
1692940500000|2023-08-25 05:15:00|8637.5|8622.5|8637.2|8622.2|8637.5|8622.5|8637.2|8622.2|0
1692940800000|2023-08-25 05:20:00|8637.5|8622.5|8637.2|8622.2|8637.5|8622.5|8636.9|8621.9|1
1692941100000|2023-08-25 05:25:00|8637.5|8622.5|8637.2|8622.2|8637.5|8622.5|8637.2|8622.2|0
1692941400000|2023-08-25 05:30:00|8637.5|8622.5|8638.1|8623.1|8638.1|8623.1|8634.3|8619.3|0
1692941700000|2023-08-25 05:35:00|8638.7|8623.7|8640|8625|8641.8|8626.8|8634.5|8619.5|9
1692942000000|2023-08-25 05:40:00|8642.8|8627.8|8661.1|8646.1|8663.1|8648.1|8642.8|8627.8|161
1692942300000|2023-08-25 05:45:00|8661.4|8646.4|8669|8654|8671.5|8656.5|8661.1|8646.1|144
1692942600000|2023-08-25 05:50:00|8668.1|8653.1|8671.4|8656.4|8673.2|8658.2|8668.1|8653.1|44
1692942900000|2023-08-25 05:55:00|8671.7|8656.7|8669.8|8654.8|8671.7|8656.7|8667.1|8652.1|4
1692943200000|2023-08-25 06:00:00|8670.1|8655.1|8669.6|8654.6|8672.1|8657.1|8665.1|8650.1|15
1692943500000|2023-08-25 06:05:00|8670|8655|8672.8|8657.8|8673.8|8658.8|8669.1|8654.1|55
1692943800000|2023-08-25 06:10:00|8673|8658|8682.3|8667.3|8684.1|8669.1|8672|8657|103
1692944100000|2023-08-25 06:15:00|8682.6|8667.6|8673.1|8658.1|8683.3|8668.3|8672.3|8657.3|28
1692944400000|2023-08-25 06:20:00|8673.3|8658.3|8661.8|8646.8|8673.3|8658.3|8656.1|8641.1|15
1692944700000|2023-08-25 06:25:00|8662.9|8647.9|8652.2|8637.2|8664|8649|8652.2|8637.2|4
1692945000000|2023-08-25 06:30:00|8653.9|8638.9|8656.8|8641.8|8659.1|8644.1|8651.7|8636.7|43
1692945300000|2023-08-25 06:35:00|8656.2|8641.2|8659.1|8644.1|8659.1|8644.1|8648.5|8633.5|41
1692945600000|2023-08-25 06:40:00|8658.9|8643.9|8660|8645|8660.8|8645.8|8653.2|8638.2|16
1692945900000|2023-08-25 06:45:00|8659.4|8644.4|8664|8649|8666.5|8651.5|8658.9|8643.9|43
1692946200000|2023-08-25 06:50:00|8664.2|8649.2|8666.2|8651.2|8669.7|8654.7|8657.5|8642.5|32
1692946500000|2023-08-25 06:55:00|8666.6|8651.6|8673.9|8658.9|8673.9|8658.9|8664.2|8649.2|28
1692946800000|2023-08-25 07:00:00|8676.5|8661.5|8676.5|8661.5|8678.7|8663.7|8676.5|8661.5|3
1692947100000|2023-08-25 07:05:00|8677.5|8662.5|8675.6|8660.6|8679.5|8664.5|8675.1|8660.1|9
1692947400000|2023-08-25 07:10:00|8675.3|8660.3|8667|8652|8675.6|8660.6|8667|8652|3
1692947700000|2023-08-25 07:15:00|8667.5|8652.5|8669.9|8654.9|8669.9|8654.9|8665.7|8650.7|10
1692948000000|2023-08-25 07:20:00|8669.6|8654.6|8663.2|8648.2|8669.9|8654.9|8663.2|8648.2|5
1692948300000|2023-08-25 07:25:00|8662.3|8647.3|8660.9|8645.9|8662.3|8647.3|8659|8644|7
1692948600000|2023-08-25 07:30:00|8660.7|8645.7|8662|8647|8663.5|8648.5|8657|8642|4
1692948900000|2023-08-25 07:35:00|8662.5|8647.5|8660.7|8645.7|8663|8648|8660.2|8645.2|3
1692949200000|2023-08-25 07:40:00|8660.2|8645.2|8654.9|8639.9|8660.2|8645.2|8654.9|8639.9|4
1692949500000|2023-08-25 07:45:00|8655.2|8640.2|8652|8637|8658.9|8643.9|8649.1|8634.1|7
1692949800000|2023-08-25 07:50:00|8651.4|8636.4|8650.7|8635.7|8654.4|8639.4|8649.9|8634.9|3
1692950100000|2023-08-25 07:55:00|8649.7|8634.7|8652.9|8637.9|8652.9|8637.9|8646.9|8631.9|3
1692950400000|2023-08-25 08:00:00|8652.4|8637.4|8655.4|8640.4|8660.4|8645.4|8652.4|8637.4|14
1692950700000|2023-08-25 08:05:00|8655.9|8640.9|8668|8653|8668.1|8653.1|8655.4|8640.4|38
1692951000000|2023-08-25 08:10:00|8668.5|8653.5|8671.3|8656.3|8672.5|8657.5|8667.8|8652.8|22
1692951300000|2023-08-25 08:15:00|8670.7|8655.7|8670.8|8655.8|8671.5|8656.5|8664.7|8649.7|32
1692951600000|2023-08-25 08:20:00|8671.3|8656.3|8675.7|8660.7|8677.2|8662.2|8666.6|8651.6|28
1692951900000|2023-08-25 08:25:00|8675.4|8660.4|8671.5|8656.5|8676.9|8661.9|8668.5|8653.5|33
1692952200000|2023-08-25 08:30:00|8671.8|8656.8|8675.7|8660.7|8676.2|8661.2|8671.8|8656.8|4
1692952500000|2023-08-25 08:35:00|8674.2|8659.2|8675.2|8660.2|8677.2|8662.2|8673|8658|30
1692952800000|2023-08-25 08:40:00|8674.2|8659.2|8680.3|8665.3|8680.3|8665.3|8674.2|8659.2|82
1692953100000|2023-08-25 08:45:00|8678.6|8663.6|8669.5|8654.5|8680.3|8665.3|8669.5|8654.5|59
1692953400000|2023-08-25 08:50:00|8669|8654|8673.7|8658.7|8674|8659|8668.3|8653.3|19
1692953700000|2023-08-25 08:55:00|8674|8659|8668.7|8653.7|8676|8661|8666|8651|21
1692954000000|2023-08-25 09:00:00|8668.5|8653.5|8670.2|8655.2|8673.5|8658.5|8668.5|8653.5|31
1692954300000|2023-08-25 09:05:00|8671.5|8656.5|8671.7|8656.7|8671.7|8656.7|8667.7|8652.7|8
1692954600000|2023-08-25 09:10:00|8673.2|8658.2|8671.7|8656.7|8674.2|8659.2|8670.5|8655.5|7
1692954900000|2023-08-25 09:15:00|8672.2|8657.2|8673.7|8658.7|8674.7|8659.7|8672.2|8657.2|8
1692955200000|2023-08-25 09:20:00|8674.2|8659.2|8674.2|8659.2|8674.7|8659.7|8673|8658|9
1692955500000|2023-08-25 09:25:00|8674.5|8659.5|8675.2|8660.2|8679.7|8664.7|8671.7|8656.7|25
1692955800000|2023-08-25 09:30:00|8674.9|8659.9|8668.4|8653.4|8676|8661|8668.4|8653.4|15
1692956100000|2023-08-25 09:35:00|8669.2|8654.2|8667.6|8652.6|8670.5|8655.5|8665.1|8650.1|3
1692956400000|2023-08-25 09:40:00|8666.6|8651.6|8669.4|8654.4|8669.9|8654.9|8666.6|8651.6|0
1692956700000|2023-08-25 09:45:00|8669.9|8654.9|8669.4|8654.4|8669.9|8654.9|8667.9|8652.9|2
1692957000000|2023-08-25 09:50:00|8669.9|8654.9|8654.9|8639.9|8670.4|8655.4|8654.9|8639.9|2
1692957300000|2023-08-25 09:55:00|8654.3|8639.3|8659.4|8644.4|8659.9|8644.9|8653.9|8638.9|3
1692957600000|2023-08-25 10:00:00|8659.2|8644.2|8659.4|8644.4|8659.4|8644.4|8659.2|8644.2|5
1692957900000|2023-08-25 10:05:00|8660.2|8645.2|8659|8644|8660.5|8645.5|8656.5|8641.5|20
1692958200000|2023-08-25 10:10:00|8659.5|8644.5|8657.7|8642.7|8660|8645|8656.7|8641.7|7
1692958500000|2023-08-25 10:15:00|8658|8643|8656.1|8641.1|8660|8645|8656.1|8641.1|4
1692958800000|2023-08-25 10:20:00|8655.9|8640.9|8650.8|8635.8|8659.4|8644.4|8647.6|8632.6|51
1692959100000|2023-08-25 10:25:00|8651.3|8636.3|8649.8|8634.8|8652|8637|8648.5|8633.5|17
1692959400000|2023-08-25 10:30:00|8650.6|8635.6|8649.4|8634.4|8651.3|8636.3|8648.9|8633.9|8
1692959700000|2023-08-25 10:35:00|8644.9|8629.9|8649.3|8634.3|8649.3|8634.3|8643.9|8628.9|21
1692960000000|2023-08-25 10:40:00|8646|8631|8646.9|8631.9|8647.4|8632.4|8645.5|8630.5|1
1692960300000|2023-08-25 10:45:00|8647.4|8632.4|8646.7|8631.7|8649.3|8634.3|8645.4|8630.4|5
1692960600000|2023-08-25 10:50:00|8647.2|8632.2|8645.9|8630.9|8648.7|8633.7|8645.9|8630.9|12
1692960900000|2023-08-25 10:55:00|8646.2|8631.2|8644.3|8629.3|8649|8634|8644.3|8629.3|4
1692961200000|2023-08-25 11:00:00|8644.7|8629.7|8644.9|8629.9|8646.3|8631.3|8644.3|8629.3|15
1692961500000|2023-08-25 11:05:00|8649.8|8634.8|8645.1|8630.1|8651.3|8636.3|8643.4|8628.4|28
1692961800000|2023-08-25 11:10:00|8644.9|8629.9|8647.2|8632.2|8647.2|8632.2|8644.9|8629.9|4
1692962100000|2023-08-25 11:15:00|8647.4|8632.4|8645.5|8630.5|8647.4|8632.4|8643.6|8628.6|10
1692962400000|2023-08-25 11:20:00|8647.2|8632.2|8650.7|8635.7|8651.4|8636.4|8647.2|8632.2|4
1692962700000|2023-08-25 11:25:00|8650.9|8635.9|8654.7|8639.7|8657.7|8642.7|8650.9|8635.9|14
1692963000000|2023-08-25 11:30:00|8655.2|8640.2|8668.7|8653.7|8668.7|8653.7|8655.2|8640.2|10
1692963300000|2023-08-25 11:35:00|8668.4|8653.4|8665.6|8650.6|8669.4|8654.4|8664|8649|23
1692963600000|2023-08-25 11:40:00|8667.6|8652.6|8669.4|8654.4|8670.7|8655.7|8666.9|8651.9|9
1692963900000|2023-08-25 11:45:00|8671.1|8656.1|8659.6|8644.6|8671.4|8656.4|8659.6|8644.6|4
1692964200000|2023-08-25 11:50:00|8658.9|8643.9|8652.1|8637.1|8660.9|8645.9|8651.8|8636.8|15
1692964500000|2023-08-25 11:55:00|8651.8|8636.8|8651.9|8636.9|8652.7|8637.7|8648.5|8633.5|7
1692964800000|2023-08-25 12:00:00|8651.6|8636.6|8656.8|8641.8|8666.2|8651.2|8650.6|8635.6|93
1692965100000|2023-08-25 12:05:00|8657.8|8642.8|8670.4|8655.4|8670.4|8655.4|8656.5|8641.5|29
1692965400000|2023-08-25 12:10:00|8670.7|8655.7|8670.2|8655.2|8670.9|8655.9|8662.9|8647.9|33
1692965700000|2023-08-25 12:15:00|8668.4|8653.4|8655.3|8640.3|8669.7|8654.7|8655.3|8640.3|21
1692966000000|2023-08-25 12:20:00|8655.1|8640.1|8658.9|8643.9|8662.9|8647.9|8655.1|8640.1|31
1692966300000|2023-08-25 12:25:00|8659.6|8644.6|8679.2|8664.2|8679.2|8664.2|8657.9|8642.9|78
1692966600000|2023-08-25 12:30:00|8677.7|8662.7|8679.9|8664.9|8680.9|8665.9|8671.7|8656.7|66
1692966900000|2023-08-25 12:35:00|8680.2|8665.2|8680.6|8665.6|8682.1|8667.1|8677.9|8662.9|124
1692967200000|2023-08-25 12:40:00|8680.8|8665.8|8681.3|8666.3|8683.6|8668.6|8680.5|8665.5|87
1692967500000|2023-08-25 12:45:00|8680.8|8665.8|8673.4|8658.4|8681.7|8666.7|8670.3|8655.3|62
1692967800000|2023-08-25 12:50:00|8673.2|8658.2|8669.5|8654.5|8677.3|8662.3|8667|8652|105
1692968100000|2023-08-25 12:55:00|8669.8|8654.8|8670.3|8655.3|8673.2|8658.2|8652.7|8637.7|78
1692968400000|2023-08-25 13:00:00|8670.1|8655.1|8685.5|8670.5|8686.9|8671.9|8670.1|8655.1|156
1692968700000|2023-08-25 13:05:00|8684.5|8669.5|8690.1|8675.1|8693.7|8678.7|8683.4|8668.4|114
1692969000000|2023-08-25 13:10:00|8689.9|8674.9|8689.9|8674.9|8693.2|8678.2|8679.1|8664.1|94
1692969300000|2023-08-25 13:15:00|8690.7|8675.7|8691.4|8676.4|8693.7|8678.7|8689.9|8674.9|97
1692969600000|2023-08-25 13:20:00|8691.6|8676.6|8696.6|8681.6|8697|8682|8691.4|8676.4|124
1692969900000|2023-08-25 13:25:00|8697.1|8682.1|8696.7|8681.7|8697.6|8682.6|8690.1|8675.1|162
1692970200000|2023-08-25 13:30:00|8697.3|8682.3|8706.4|8691.4|8707.6|8692.6|8695.8|8680.8|392
1692970500000|2023-08-25 13:35:00|8707.4|8692.4|8710.6|8695.6|8713.4|8698.4|8697.6|8682.6|574
1692970800000|2023-08-25 13:40:00|8710.3|8695.3|8712.1|8697.1|8716.9|8701.9|8697.8|8682.8|400
1692971100000|2023-08-25 13:45:00|8712.6|8697.6|8728.8|8713.8|8732.7|8717.7|8712.3|8697.3|587
1692971400000|2023-08-25 13:50:00|8728|8713|8735.9|8720.9|8740.4|8725.4|8724.6|8709.6|573
1692971700000|2023-08-25 13:55:00|8735.4|8720.4|8739.4|8724.4|8743.2|8728.2|8733.9|8718.9|248
1692972000000|2023-08-25 14:00:00|8740.1|8725.1|8736.6|8721.6|8747.4|8732.4|8728.2|8713.2|618
1692972300000|2023-08-25 14:05:00|8736.8|8721.8|8715.6|8700.6|8742.9|8727.9|8706.3|8691.3|429
1692972600000|2023-08-25 14:10:00|8715.1|8700.1|8729|8714|8732.8|8717.8|8706.4|8691.4|196
1692972900000|2023-08-25 14:15:00|8728.2|8713.2|8709.6|8694.6|8740.8|8725.8|8706.6|8691.6|185
1692973200000|2023-08-25 14:20:00|8708.8|8693.8|8719.3|8704.3|8736|8721|8708.8|8693.8|529
1692973500000|2023-08-25 14:25:00|8718.8|8703.8|8707.4|8692.4|8719.4|8704.4|8690.9|8675.9|317
1692973800000|2023-08-25 14:30:00|8707|8692|8718.8|8703.8|8724.3|8709.3|8707|8692|207
1692974100000|2023-08-25 14:35:00|8719|8704|8744.1|8729.1|8747.1|8732.1|8717.5|8702.5|585
1692974400000|2023-08-25 14:40:00|8743.8|8728.8|8724.8|8709.8|8744.1|8729.1|8719.3|8704.3|168
1692974700000|2023-08-25 14:45:00|8724.5|8709.5|8713.8|8698.8|8727.6|8712.6|8712|8697|265
1692975000000|2023-08-25 14:50:00|8714|8699|8710.1|8695.1|8722.8|8707.8|8709.6|8694.6|272
1692975300000|2023-08-25 14:55:00|8709.6|8694.6|8718.4|8703.4|8720.9|8705.9|8708|8693|104
1692975600000|2023-08-25 15:00:00|8717.5|8702.5|8724.9|8709.9|8727.9|8712.9|8717.5|8702.5|85
1692975900000|2023-08-25 15:05:00|8724.6|8709.6|8723.6|8708.6|8731|8716|8718.5|8703.5|241
1692976200000|2023-08-25 15:10:00|8723.1|8708.1|8706.4|8691.4|8724.8|8709.8|8703.2|8688.2|175
1692976500000|2023-08-25 15:15:00|8705.7|8690.7|8715.5|8700.5|8718.6|8703.6|8705.7|8690.7|141
1692976800000|2023-08-25 15:20:00|8716.1|8701.1|8708.1|8693.1|8718.5|8703.5|8703.1|8688.1|69
1692977100000|2023-08-25 15:25:00|8708.7|8693.7|8715.2|8700.2|8718|8703|8698.5|8683.5|282
1692977400000|2023-08-25 15:30:00|8715.4|8700.4|8722.2|8707.2|8722.7|8707.7|8711.1|8696.1|91
1692977700000|2023-08-25 15:35:00|8722.7|8707.7|8718.3|8703.3|8732|8717|8718.3|8703.3|125
1692978000000|2023-08-25 15:40:00|8718.1|8703.1|8719.6|8704.6|8722.6|8707.6|8714.8|8699.8|39
1692978300000|2023-08-25 15:45:00|8720.4|8705.4|8728.6|8713.6|8729.6|8714.6|8720.4|8705.4|97
1692978600000|2023-08-25 15:50:00|8728.2|8713.2|8731.8|8716.8|8733|8718|8724.1|8709.1|117
1692978900000|2023-08-25 15:55:00|8731.5|8716.5|8732|8717|8732|8717|8727|8712|71
1692979200000|2023-08-25 16:00:00|8732.3|8717.3|8729.8|8714.8|8739|8724|8728.5|8713.5|241
1692979500000|2023-08-25 16:05:00|8730|8715|8734.1|8719.1|8735.5|8720.5|8723.1|8708.1|89
1692979800000|2023-08-25 16:10:00|8733.9|8718.9|8738.2|8723.2|8738.4|8723.4|8732.1|8717.1|76
1692980100000|2023-08-25 16:15:00|8738.4|8723.4|8737.4|8722.4|8739.7|8724.7|8730.6|8715.6|105
1692980400000|2023-08-25 16:20:00|8737.9|8722.9|8744|8729|8744.3|8729.3|8735.6|8720.6|143
1692980700000|2023-08-25 16:25:00|8744.3|8729.3|8744|8729|8744.7|8729.7|8739.4|8724.4|130
1692981000000|2023-08-25 16:30:00|8744.2|8729.2|8738.7|8723.7|8746.8|8731.8|8736.4|8721.4|163
1692981300000|2023-08-25 16:35:00|8738.9|8723.9|8740|8725|8745.7|8730.7|8738.7|8723.7|95
1692981600000|2023-08-25 16:40:00|8738.7|8723.7|8740.7|8725.7|8743.6|8728.6|8738|8723|110
1692981900000|2023-08-25 16:45:00|8741.2|8726.2|8736.7|8721.7|8743|8728|8736|8721|102
1692982200000|2023-08-25 16:50:00|8736.5|8721.5|8726.6|8711.6|8737.5|8722.5|8725.6|8710.6|104
1692982500000|2023-08-25 16:55:00|8726.1|8711.1|8737.2|8722.2|8737.7|8722.7|8726.1|8711.1|59
1692982800000|2023-08-25 17:00:00|8736.3|8721.3|8734.4|8719.4|8739.5|8724.5|8733.2|8718.2|71
1692983100000|2023-08-25 17:05:00|8734.1|8719.1|8733.3|8718.3|8739|8724|8732.9|8717.9|60
1692983400000|2023-08-25 17:10:00|8733.1|8718.1|8734.5|8719.5|8737.4|8722.4|8727.2|8712.2|91
1692983700000|2023-08-25 17:15:00|8734.2|8719.2|8740.5|8725.5|8740.5|8725.5|8733.5|8718.5|238
1692984000000|2023-08-25 17:20:00|8740.3|8725.3|8737.4|8722.4|8744|8729|8737.4|8722.4|158
1692984300000|2023-08-25 17:25:00|8737.2|8722.2|8739.1|8724.1|8741.5|8726.5|8735.3|8720.3|98
1692984600000|2023-08-25 17:30:00|8738.9|8723.9|8733.1|8718.1|8739.1|8724.1|8729.6|8714.6|71
1692984900000|2023-08-25 17:35:00|8733.6|8718.6|8721|8706|8736.6|8721.6|8720.9|8705.9|81
1692985200000|2023-08-25 17:40:00|8720.7|8705.7|8714.7|8699.7|8728|8713|8714.4|8699.4|88
1692985500000|2023-08-25 17:45:00|8715.2|8700.2|8721|8706|8721.5|8706.5|8713.7|8698.7|84
1692985800000|2023-08-25 17:50:00|8720.5|8705.5|8733.2|8718.2|8733.2|8718.2|8717.9|8702.9|167
1692986100000|2023-08-25 17:55:00|8733.5|8718.5|8724.1|8709.1|8733.9|8718.9|8722.3|8707.3|95
1692986400000|2023-08-25 18:00:00|8724.3|8709.3|8720.1|8705.1|8728.4|8713.4|8718.6|8703.6|162
1692986700000|2023-08-25 18:05:00|8719.8|8704.8|8726.8|8711.8|8730.8|8715.8|8719.8|8704.8|159
1692987000000|2023-08-25 18:10:00|8726.6|8711.6|8735.2|8720.2|8735.3|8720.3|8722.3|8707.3|651
1692987300000|2023-08-25 18:15:00|8735|8720|8734.7|8719.7|8735.5|8720.5|8726.8|8711.8|377
1693184400000|2023-08-28 01:00:00|8720.9|8705.9|8763.7|8748.7|8776.3|8761.3|8720.9|8704.5|559
1693184700000|2023-08-28 01:05:00|8763.1|8748.1|8770|8755|8776.7|8761.7|8762.5|8747.5|112
1693185000000|2023-08-28 01:10:00|8770.2|8755.2|8769.3|8754.3|8778|8763|8766.8|8751.8|89
1693185300000|2023-08-28 01:15:00|8769.5|8754.5|8772|8757|8773.1|8758.1|8767.8|8752.8|4
1693185600000|2023-08-28 01:20:00|8772.3|8757.3|8768|8753|8775|8760|8766.3|8751.3|61
1693185900000|2023-08-28 01:25:00|8769.5|8754.5|8769.7|8754.7|8770.5|8755.5|8762.5|8747.5|23
1693186200000|2023-08-28 01:30:00|8770.7|8755.7|8766.7|8751.7|8770.7|8755.7|8765.2|8750.2|3
1693186500000|2023-08-28 01:35:00|8765.2|8750.2|8777.2|8762.2|8777.2|8762.2|8760.5|8745.5|130
1693186800000|2023-08-28 01:40:00|8777.7|8762.7|8776.6|8761.6|8781.4|8766.4|8766.1|8751.1|71
1693187100000|2023-08-28 01:45:00|8776.9|8761.9|8780.6|8765.6|8780.6|8765.6|8776.6|8761.6|80
1693187400000|2023-08-28 01:50:00|8779.1|8764.1|8776.3|8761.3|8779.1|8764.1|8774.6|8759.6|5
1693187700000|2023-08-28 01:55:00|8776|8761|8779.4|8764.4|8780.2|8765.2|8771.1|8756.1|60
1693188000000|2023-08-28 02:00:00|8779.9|8764.9|8775.8|8760.8|8779.9|8764.9|8775.8|8760.8|13
1693188300000|2023-08-28 02:05:00|8776.8|8761.8|8773.8|8758.8|8777.3|8762.3|8771.8|8756.8|5
1693188600000|2023-08-28 02:10:00|8772.3|8757.3|8770.8|8755.8|8774.5|8759.5|8767.8|8752.8|29
1693188900000|2023-08-28 02:15:00|8769.5|8754.5|8761.8|8746.8|8769.5|8754.5|8761.7|8746.7|7
1693189200000|2023-08-28 02:20:00|8762.3|8747.3|8769.1|8754.1|8769.8|8754.8|8761.8|8746.8|10
1693189500000|2023-08-28 02:25:00|8769.3|8754.3|8771.3|8756.3|8771.9|8756.9|8769.3|8754.3|9
1693189800000|2023-08-28 02:30:00|8771.6|8756.6|8773.9|8758.9|8777.6|8762.6|8771.3|8756.3|22
1693190100000|2023-08-28 02:35:00|8774.2|8759.2|8776.1|8761.1|8776.1|8761.1|8772.8|8757.8|2
1693190400000|2023-08-28 02:40:00|8776.4|8761.4|8772.1|8757.1|8776.6|8761.6|8772.1|8757.1|3
1693190700000|2023-08-28 02:45:00|8772.6|8757.6|8773.6|8758.6|8773.6|8758.6|8772.6|8757.6|0
1693191000000|2023-08-28 02:50:00|8772.6|8757.6|8766.3|8751.3|8773.7|8758.7|8765.8|8750.8|12
1693191300000|2023-08-28 02:55:00|8762|8747|8769.3|8754.3|8769.3|8754.3|8762|8747|7
1693191600000|2023-08-28 03:00:00|8768.3|8753.3|8766.3|8751.3|8768.3|8753.3|8764.3|8749.3|3
1693191900000|2023-08-28 03:05:00|8766.6|8751.6|8766.3|8751.3|8768.3|8753.3|8766.3|8751.3|3
1693192200000|2023-08-28 03:10:00|8766.6|8751.6|8765.3|8750.3|8768.8|8753.8|8765.3|8750.3|3
1693192500000|2023-08-28 03:15:00|8765.6|8750.6|8763.3|8748.3|8766.6|8751.6|8760.7|8745.7|34
1693192800000|2023-08-28 03:20:00|8764.8|8749.8|8766.1|8751.1|8766.9|8751.9|8764.8|8749.8|3
1693193100000|2023-08-28 03:25:00|8765.8|8750.8|8765.8|8750.8|8767.3|8752.3|8764.8|8749.8|2
1693193400000|2023-08-28 03:30:00|8765.5|8750.5|8757.5|8742.5|8765.8|8750.8|8757.5|8742.5|30
1693193700000|2023-08-28 03:35:00|8757.2|8742.2|8763.5|8748.5|8763.5|8748.5|8757.2|8742.2|3
1693194000000|2023-08-28 03:40:00|8763.7|8748.7|8767.2|8752.2|8767.7|8752.7|8763|8748|2
1693194300000|2023-08-28 03:45:00|8767|8752|8763.7|8748.7|8767|8752|8763.7|8748.7|2
1693194600000|2023-08-28 03:50:00|8763.2|8748.2|8763.2|8748.2|8764.2|8749.2|8762.7|8747.7|5
1693194900000|2023-08-28 03:55:00|8762.7|8747.7|8763.4|8748.4|8764.7|8749.7|8761.7|8746.7|10
1693195200000|2023-08-28 04:00:00|8763.7|8748.7|8762.2|8747.2|8763.7|8748.7|8761.4|8746.4|5
1693195500000|2023-08-28 04:05:00|8761.3|8746.3|8759.4|8744.4|8761.3|8746.3|8758.9|8743.9|5
1693195800000|2023-08-28 04:10:00|8759.2|8744.2|8756.9|8741.9|8759.2|8744.2|8756.7|8741.7|5
1693196100000|2023-08-28 04:15:00|8756.4|8741.4|8758.2|8743.2|8758.9|8743.9|8756.4|8741.4|5
1693196400000|2023-08-28 04:20:00|8758.4|8743.4|8754.4|8739.4|8758.9|8743.9|8754.4|8739.4|5
1693196700000|2023-08-28 04:25:00|8755.4|8740.4|8754.9|8739.9|8755.9|8740.9|8751.9|8736.9|34
1693197000000|2023-08-28 04:30:00|8753.4|8738.4|8753.4|8738.4|8755.4|8740.4|8753.4|8738.4|5
1693197300000|2023-08-28 04:35:00|8755.4|8740.4|8753.7|8738.7|8755.4|8740.4|8752.4|8737.4|11
1693197600000|2023-08-28 04:40:00|8753.9|8738.9|8757.9|8742.9|8758.9|8743.9|8753.9|8738.9|5
1693197900000|2023-08-28 04:45:00|8757.4|8742.4|8759.4|8744.4|8760.2|8745.2|8757.2|8742.2|3
1693198200000|2023-08-28 04:50:00|8757.9|8742.9|8760.4|8745.4|8760.4|8745.4|8757.2|8742.2|4
1693198500000|2023-08-28 04:55:00|8760.2|8745.2|8762.4|8747.4|8762.4|8747.4|8760.2|8745.2|1
1693198800000|2023-08-28 05:00:00|8760.7|8745.7|8760.9|8745.9|8761.7|8746.7|8758.9|8743.9|2
1693199100000|2023-08-28 05:05:00|8760.7|8745.7|8761.7|8746.7|8761.7|8746.7|8760.4|8745.4|0
1693199400000|2023-08-28 05:10:00|8761.9|8746.9|8761.9|8746.9|8761.9|8746.9|8761.9|8746.9|0
1693199700000|2023-08-28 05:15:00|8761.7|8746.7|8764.7|8749.7|8764.7|8749.7|8761.7|8746.7|4
1693200000000|2023-08-28 05:20:00|8764.2|8749.2|8765.5|8750.5|8766|8751|8764.2|8749.2|1
1693200300000|2023-08-28 05:25:00|8766|8751|8766.5|8751.5|8766.8|8751.8|8765.5|8750.5|3
1693200600000|2023-08-28 05:30:00|8766.1|8751.1|8765.5|8750.5|8766.3|8751.3|8765.3|8750.3|3
1693200900000|2023-08-28 05:35:00|8765.3|8750.3|8757.3|8742.3|8765.3|8750.3|8756.8|8741.8|3
1693201200000|2023-08-28 05:40:00|8758.9|8743.9|8761|8746|8763.5|8748.5|8758.9|8743.9|3
1693201500000|2023-08-28 05:45:00|8761.5|8746.5|8763.7|8748.7|8764|8749|8755.2|8740.2|12
1693201800000|2023-08-28 05:50:00|8763.4|8748.4|8753.5|8738.5|8765|8750|8753.5|8738.5|18
1693202100000|2023-08-28 05:55:00|8752.4|8737.4|8729.7|8714.7|8752.7|8737.7|8727.1|8712.1|84
1693202400000|2023-08-28 06:00:00|8728.6|8713.6|8730.8|8715.8|8730.8|8715.8|8713.7|8698.7|106
1693202700000|2023-08-28 06:05:00|8734.3|8719.3|8740.3|8725.3|8745.3|8730.3|8734.3|8719.3|27
1693203000000|2023-08-28 06:10:00|8740.6|8725.6|8749|8734|8749|8734|8740.3|8725.3|7
1693203300000|2023-08-28 06:15:00|8752.3|8737.3|8754.3|8739.3|8755.1|8740.1|8749.7|8734.7|11
1693203600000|2023-08-28 06:20:00|8754.1|8739.1|8738.8|8723.8|8756.6|8741.6|8738|8723|30
1693203900000|2023-08-28 06:25:00|8739.1|8724.1|8759.6|8744.6|8759.6|8744.6|8739.1|8724.1|25
1693204200000|2023-08-28 06:30:00|8759.9|8744.9|8745.5|8730.5|8759.9|8744.9|8744.4|8729.4|3
1693204500000|2023-08-28 06:35:00|8744.4|8729.4|8748.4|8733.4|8753.9|8738.9|8743.7|8728.7|9
1693204800000|2023-08-28 06:40:00|8748.2|8733.2|8757.2|8742.2|8765.9|8750.9|8747.4|8732.4|26
1693205100000|2023-08-28 06:45:00|8759.4|8744.4|8768.2|8753.2|8768.2|8753.2|8757.4|8742.4|19
1693205400000|2023-08-28 06:50:00|8767.5|8752.5|8770.2|8755.2|8772.9|8757.9|8765.7|8750.7|22
1693205700000|2023-08-28 06:55:00|8734.2|8719.2|8730.3|8715.3|8734.2|8719.2|8729.8|8714.8|68
1693206000000|2023-08-28 07:00:00|8730.8|8715.8|8720|8705|8730.8|8715.8|8718.2|8703.2|4
1693206300000|2023-08-28 07:05:00|8720.2|8705.2|8729.5|8714.5|8732.2|8717.2|8719.7|8704.7|10
1693206600000|2023-08-28 07:10:00|8730.2|8715.2|8727.7|8712.7|8735.7|8720.7|8724.5|8709.5|14
1693206900000|2023-08-28 07:15:00|8728.3|8713.3|8726.3|8711.3|8728.5|8713.5|8725.3|8710.3|4
1693207200000|2023-08-28 07:20:00|8726.1|8711.1|8725|8710|8730.5|8715.5|8724.1|8709.1|17
1693207500000|2023-08-28 07:25:00|8725.5|8710.5|8730.2|8715.2|8730.5|8715.5|8725.5|8710.5|1
1693207800000|2023-08-28 07:30:00|8730.5|8715.5|8736|8721|8736.3|8721.3|8730.2|8715.2|8
1693208100000|2023-08-28 07:35:00|8736.3|8721.3|8725|8710|8737.1|8722.1|8725|8710|3
1693208400000|2023-08-28 07:40:00|8725.5|8710.5|8715.1|8700.1|8725.5|8710.5|8715.1|8700.1|19
1693208700000|2023-08-28 07:45:00|8714.8|8699.8|8703.5|8688.5|8718.6|8703.6|8703.5|8688.5|33
1693209000000|2023-08-28 07:50:00|8703|8688|8709.8|8694.8|8711.6|8696.6|8702.3|8687.3|23
1693209300000|2023-08-28 07:55:00|8709.4|8694.4|8666.5|8651.5|8711.6|8696.6|8666.5|8651.5|115
1693209600000|2023-08-28 08:00:00|8667|8652|8677.2|8662.2|8684.2|8669.2|8666.5|8651.5|43
1693209900000|2023-08-28 08:05:00|8678.5|8663.5|8663.1|8648.1|8678.5|8663.5|8652|8637|132
1693210200000|2023-08-28 08:10:00|8665.5|8650.5|8662.7|8647.7|8670.7|8655.7|8662|8647|13
1693210500000|2023-08-28 08:15:00|8662.2|8647.2|8619.3|8604.3|8664.6|8649.6|8617.8|8602.8|449
1693210800000|2023-08-28 08:20:00|8617.5|8602.5|8635.9|8620.9|8642.1|8627.1|8615.5|8600.5|103
1693211100000|2023-08-28 08:25:00|8635.6|8620.6|8655.2|8640.2|8656.4|8641.4|8635.6|8620.6|28
1693211400000|2023-08-28 08:30:00|8655.8|8640.8|8665.7|8650.7|8667.2|8652.2|8655|8640|21
1693211700000|2023-08-28 08:35:00|8666.7|8651.7|8667.7|8652.7|8679.2|8664.2|8666.7|8651.7|41
1693212000000|2023-08-28 08:40:00|8668.1|8653.1|8665.5|8650.5|8669.7|8654.7|8661.7|8646.7|7
1693212300000|2023-08-28 08:45:00|8666.3|8651.3|8663.5|8648.5|8667.2|8652.2|8662.5|8647.5|23
1693212600000|2023-08-28 08:50:00|8665|8650|8665.6|8650.6|8673.2|8658.2|8664.2|8649.2|29
1693212900000|2023-08-28 08:55:00|8664.7|8649.7|8644.2|8629.2|8665.2|8650.2|8644.2|8629.2|14
1693213200000|2023-08-28 09:00:00|8645.9|8630.9|8645.2|8630.2|8647.7|8632.7|8644|8629|13
1693213500000|2023-08-28 09:05:00|8645.7|8630.7|8637.2|8622.2|8645.7|8630.7|8633.9|8618.9|36
1693213800000|2023-08-28 09:10:00|8638|8623|8649|8634|8654|8639|8638|8623|71
1693214100000|2023-08-28 09:15:00|8650.7|8635.7|8646|8631|8653|8638|8644.2|8629.2|4
1693214400000|2023-08-28 09:20:00|8649.5|8634.5|8649|8634|8655.5|8640.5|8648|8633|11
1693214700000|2023-08-28 09:25:00|8649.7|8634.7|8648|8633|8652|8637|8647.7|8632.7|2
1693215000000|2023-08-28 09:30:00|8651|8636|8650.5|8635.5|8651.5|8636.5|8650.5|8635.5|1
1693215300000|2023-08-28 09:35:00|8650.7|8635.7|8655.4|8640.4|8655.4|8640.4|8650.7|8635.7|14
1693215600000|2023-08-28 09:40:00|8652.2|8637.2|8646|8631|8652.2|8637.2|8643|8628|6
1693215900000|2023-08-28 09:45:00|8645|8630|8640.4|8625.4|8645|8630|8640.4|8625.4|1
1693216200000|2023-08-28 09:50:00|8640.2|8625.2|8640|8625|8640.7|8625.7|8640|8625|1
1693216500000|2023-08-28 09:55:00|8639.7|8624.7|8639.7|8624.7|8639.7|8624.7|8639.4|8624.4|0
1693216800000|2023-08-28 10:00:00|8639.4|8624.4|8639.7|8624.7|8639.7|8624.7|8639.4|8624.4|0
1693217100000|2023-08-28 10:05:00|8639.4|8624.4|8635.2|8620.2|8639.4|8624.4|8635.2|8620.2|4
1693217400000|2023-08-28 10:10:00|8635.5|8620.5|8639.7|8624.7|8639.7|8624.7|8635.5|8620.5|0
1693217700000|2023-08-28 10:15:00|8639.2|8624.2|8637.4|8622.4|8639.2|8624.2|8636.3|8621.3|1
1693218000000|2023-08-28 10:20:00|8639|8624|8636.5|8621.5|8639|8624|8636.2|8621.2|2
1693218300000|2023-08-28 10:25:00|8637|8622|8634.7|8619.7|8637.7|8622.7|8634.4|8619.4|3
1693218600000|2023-08-28 10:30:00|8636.9|8621.9|8636.2|8621.2|8637.5|8622.5|8635.4|8620.4|2
1693218900000|2023-08-28 10:35:00|8637.5|8622.5|8637.2|8622.2|8637.5|8622.5|8635.7|8620.7|1
1693219200000|2023-08-28 10:40:00|8636.9|8621.9|8636.2|8621.2|8638.7|8623.7|8636.2|8621.2|2
1693219500000|2023-08-28 10:45:00|8635.9|8620.9|8634.7|8619.7|8638.8|8623.8|8634.7|8619.7|4
1693219800000|2023-08-28 10:50:00|8634.9|8619.9|8632.7|8617.7|8638.7|8623.7|8632.7|8617.7|10
1693220100000|2023-08-28 10:55:00|8632.5|8617.5|8634.9|8619.9|8636.4|8621.4|8632.4|8617.4|15
1693220400000|2023-08-28 11:00:00|8634.4|8619.4|8636.9|8621.9|8639|8624|8634.4|8619.4|42
1693220700000|2023-08-28 11:05:00|8640|8625|8649.5|8634.5|8652.2|8637.2|8640|8625|18
1693221000000|2023-08-28 11:10:00|8648.5|8633.5|8656|8641|8657.7|8642.7|8648.5|8633.5|22
1693221300000|2023-08-28 11:15:00|8655.7|8640.7|8656.8|8641.8|8660|8645|8655.1|8640.1|13
1693221600000|2023-08-28 11:20:00|8657.3|8642.3|8654.3|8639.3|8660.3|8645.3|8651.3|8636.3|23
1693221900000|2023-08-28 11:25:00|8654.5|8639.5|8656.5|8641.5|8660.5|8645.5|8653.5|8638.5|15
1693222200000|2023-08-28 11:30:00|8657.6|8642.6|8661.5|8646.5|8661.5|8646.5|8649.5|8634.5|23
1693222500000|2023-08-28 11:35:00|8661.3|8646.3|8661.6|8646.6|8665.3|8650.3|8651.9|8636.9|19
1693222800000|2023-08-28 11:40:00|8661.3|8646.3|8661.1|8646.1|8668.8|8653.8|8660.1|8645.1|8
1693223100000|2023-08-28 11:45:00|8659.9|8644.9|8658.1|8643.1|8661.8|8646.8|8655.6|8640.6|3
1693223400000|2023-08-28 11:50:00|8657.8|8642.8|8660.8|8645.8|8664.6|8649.6|8655.8|8640.8|22
1693223700000|2023-08-28 11:55:00|8661.1|8646.1|8658.1|8643.1|8665.1|8650.1|8658.1|8643.1|14
1693224000000|2023-08-28 12:00:00|8657.1|8642.1|8672.4|8657.4|8679.3|8664.3|8656.6|8641.6|111
1693224300000|2023-08-28 12:05:00|8672|8657|8663.9|8648.9|8672|8657|8657.2|8642.2|32
1693224600000|2023-08-28 12:10:00|8664.9|8649.9|8650.2|8635.2|8665.4|8650.4|8643.8|8628.8|52
1693224900000|2023-08-28 12:15:00|8651.1|8636.1|8656.8|8641.8|8656.8|8641.8|8646.3|8631.3|69
1693225200000|2023-08-28 12:20:00|8655.8|8640.8|8655.3|8640.3|8666.3|8651.3|8654|8639|46
1693225500000|2023-08-28 12:25:00|8655.5|8640.5|8668.2|8653.2|8668.4|8653.4|8655.5|8640.5|33
1693225800000|2023-08-28 12:30:00|8668.4|8653.4|8660.1|8645.1|8672.2|8657.2|8652.8|8637.8|77
1693226100000|2023-08-28 12:35:00|8659.6|8644.6|8670.1|8655.1|8670.9|8655.9|8659.6|8644.6|42
1693226400000|2023-08-28 12:40:00|8669.9|8654.9|8677.4|8662.4|8680.4|8665.4|8669.9|8654.9|86
1693226700000|2023-08-28 12:45:00|8676.4|8661.4|8690.4|8675.4|8690.4|8675.4|8676.4|8661.4|66
1693227000000|2023-08-28 12:50:00|8689.1|8674.1|8699.4|8684.4|8700.4|8685.4|8682.9|8667.9|78
1693227300000|2023-08-28 12:55:00|8699.7|8684.7|8696.7|8681.7|8708.9|8693.9|8686.2|8671.2|59
1693227600000|2023-08-28 13:00:00|8697.7|8682.7|8684.7|8669.7|8699.2|8684.2|8680.9|8665.9|70
1693227900000|2023-08-28 13:05:00|8684.4|8669.4|8674.9|8659.9|8685.2|8670.2|8669.6|8654.6|83
1693228200000|2023-08-28 13:10:00|8675.4|8660.4|8656.3|8641.3|8680.2|8665.2|8656.3|8641.3|81
1693228500000|2023-08-28 13:15:00|8655.3|8640.3|8655.1|8640.1|8666.1|8651.1|8643.5|8628.5|123
1693228800000|2023-08-28 13:20:00|8654.1|8639.1|8645.9|8630.9|8657.1|8642.1|8634.8|8619.8|90
1693229100000|2023-08-28 13:25:00|8646.1|8631.1|8647.9|8632.9|8649.1|8634.1|8638.9|8623.9|59
1693229400000|2023-08-28 13:30:00|8648.1|8633.1|8647.4|8632.4|8662.9|8647.9|8644.4|8629.4|109
1693229700000|2023-08-28 13:35:00|8647.7|8632.7|8643.6|8628.6|8649.2|8634.2|8641.8|8626.8|86
1693230000000|2023-08-28 13:40:00|8643.3|8628.3|8649.8|8634.8|8658.4|8643.4|8643.3|8628.3|117
1693230300000|2023-08-28 13:45:00|8650|8635|8672.1|8657.1|8674.1|8659.1|8650|8635|136
1693230600000|2023-08-28 13:50:00|8671.6|8656.6|8669.4|8654.4|8680.1|8665.1|8664.9|8649.9|179
1693230900000|2023-08-28 13:55:00|8669.1|8654.1|8659.9|8644.9|8671.6|8656.6|8658.6|8643.6|95
1693231200000|2023-08-28 14:00:00|8660.1|8645.1|8660.1|8645.1|8660.1|8645.1|8647.6|8632.6|83
1693231500000|2023-08-28 14:05:00|8659.8|8644.8|8656.6|8641.6|8664.6|8649.6|8654.6|8639.6|145
1693231800000|2023-08-28 14:10:00|8656.1|8641.1|8660.6|8645.6|8660.6|8645.6|8654.6|8639.6|92
1693232100000|2023-08-28 14:15:00|8659.6|8644.6|8671.6|8656.6|8673.1|8658.1|8659.6|8644.6|103
1693232400000|2023-08-28 14:20:00|8672.4|8657.4|8689.6|8674.6|8689.6|8674.6|8672.4|8657.4|200
1693232700000|2023-08-28 14:25:00|8689.4|8674.4|8694.9|8679.9|8694.9|8679.9|8680.6|8665.6|107
1693233000000|2023-08-28 14:30:00|8695.9|8680.9|8666.6|8651.6|8699.4|8684.4|8666.6|8651.6|223
1693233300000|2023-08-28 14:35:00|8666.3|8651.3|8667.6|8652.6|8678.1|8663.1|8663.8|8648.8|116
1693233600000|2023-08-28 14:40:00|8668.1|8653.1|8675.8|8660.8|8677.3|8662.3|8660.3|8645.3|90
1693233900000|2023-08-28 14:45:00|8675|8660|8673.5|8658.5|8677|8662|8668|8653|93
1693234200000|2023-08-28 14:50:00|8673.2|8658.2|8676.2|8661.2|8680.5|8665.5|8668.8|8653.8|87
1693234500000|2023-08-28 14:55:00|8676|8661|8679.7|8664.7|8681.5|8666.5|8669.5|8654.5|86
1693234800000|2023-08-28 15:00:00|8680|8665|8694.4|8679.4|8695.1|8680.1|8670.7|8655.7|150
1693235100000|2023-08-28 15:05:00|8694.6|8679.6|8696.7|8681.7|8700.2|8685.2|8687.6|8672.6|153
1693235400000|2023-08-28 15:10:00|8696.4|8681.4|8704|8689|8706.8|8691.8|8693.2|8678.2|78
1693235700000|2023-08-28 15:15:00|8704.3|8689.3|8687.3|8672.3|8707|8692|8687.3|8672.3|98
1693236000000|2023-08-28 15:20:00|8688.3|8673.3|8701.3|8686.3|8702.8|8687.8|8688.3|8673.3|75
1693236300000|2023-08-28 15:25:00|8700.8|8685.8|8693.3|8678.3|8701.8|8686.8|8689.8|8674.8|91
1693236600000|2023-08-28 15:30:00|8693.5|8678.5|8704.5|8689.5|8704.5|8689.5|8689.5|8674.5|51
1693236900000|2023-08-28 15:35:00|8702.8|8687.8|8706.5|8691.5|8709|8694|8698.7|8683.7|68
1693237200000|2023-08-28 15:40:00|8706.2|8691.2|8689.4|8674.4|8706.2|8691.2|8688.4|8673.4|51
1693237500000|2023-08-28 15:45:00|8689.9|8674.9|8683.1|8668.1|8694.2|8679.2|8682.1|8667.1|48
1693237800000|2023-08-28 15:50:00|8682.9|8667.9|8678.1|8663.1|8685.9|8670.9|8672.1|8657.1|61
1693238100000|2023-08-28 15:55:00|8678.6|8663.6|8682.6|8667.6|8685.4|8670.4|8676.6|8661.6|67
1693238400000|2023-08-28 16:00:00|8681.6|8666.6|8681.5|8666.5|8684.1|8669.1|8676.7|8661.7|65
1693238700000|2023-08-28 16:05:00|8681.3|8666.3|8683.3|8668.3|8686|8671|8673.5|8658.5|65
1693239000000|2023-08-28 16:10:00|8683.5|8668.5|8675.9|8660.9|8686.5|8671.5|8672.1|8657.1|79
1693239300000|2023-08-28 16:15:00|8675.1|8660.1|8681.9|8666.9|8684.9|8669.9|8672.1|8657.1|57
1693239600000|2023-08-28 16:20:00|8678.9|8663.9|8670.6|8655.6|8680.9|8665.9|8666.9|8651.9|80
1693239900000|2023-08-28 16:25:00|8669.3|8654.3|8663.6|8648.6|8670.1|8655.1|8662.1|8647.1|54
1693240200000|2023-08-28 16:30:00|8663.9|8648.9|8675.1|8660.1|8675.1|8660.1|8661.6|8646.6|59
1693240500000|2023-08-28 16:35:00|8674.4|8659.4|8683.7|8668.7|8683.7|8668.7|8670.4|8655.4|48
1693240800000|2023-08-28 16:40:00|8682.8|8667.8|8683.7|8668.7|8687.7|8672.7|8680.2|8665.2|45
1693241100000|2023-08-28 16:45:00|8683.2|8668.2|8680.2|8665.2|8684.2|8669.2|8679.2|8664.2|39
1693241400000|2023-08-28 16:50:00|8680.7|8665.7|8684.7|8669.7|8689.2|8674.2|8680.7|8665.7|33
1693241700000|2023-08-28 16:55:00|8684|8669|8685|8670|8687.2|8672.2|8677.7|8662.7|29
1693242000000|2023-08-28 17:00:00|8685.5|8670.5|8686.2|8671.2|8690.2|8675.2|8685.5|8670.5|24
1693242300000|2023-08-28 17:05:00|8686.4|8671.4|8679.1|8664.1|8689.9|8674.9|8677.9|8662.9|44
1693242600000|2023-08-28 17:10:00|8681.4|8666.4|8679.4|8664.4|8682.9|8667.9|8679.4|8664.4|25
1693242900000|2023-08-28 17:15:00|8680.6|8665.6|8685.1|8670.1|8685.1|8670.1|8680.6|8665.6|18
1693243200000|2023-08-28 17:20:00|8684.9|8669.9|8687.7|8672.7|8688.1|8673.1|8683.6|8668.6|54
1693243500000|2023-08-28 17:25:00|8686.7|8671.7|8687.2|8672.2|8690.2|8675.2|8683.7|8668.7|45
1693243800000|2023-08-28 17:30:00|8687.4|8672.4|8685.7|8670.7|8688.2|8673.2|8684.2|8669.2|19
1693244100000|2023-08-28 17:35:00|8685.2|8670.2|8693|8678|8694.7|8679.7|8682.7|8667.7|63
1693244400000|2023-08-28 17:40:00|8693.2|8678.2|8678.1|8663.1|8694|8679|8678.1|8663.1|71
1693244700000|2023-08-28 17:45:00|8678.4|8663.4|8673.4|8658.4|8680.6|8665.6|8673.1|8658.1|51
1693245000000|2023-08-28 17:50:00|8674.9|8659.9|8673.7|8658.7|8681.4|8666.4|8673|8658|43
1693245300000|2023-08-28 17:55:00|8672.2|8657.2|8678.6|8663.6|8678.6|8663.6|8668.4|8653.4|64
1693245600000|2023-08-28 18:00:00|8679.4|8664.4|8681.2|8666.2|8683|8668|8672.9|8657.9|105
1693245900000|2023-08-28 18:05:00|8681.4|8666.4|8684.7|8669.7|8687.2|8672.2|8676.2|8661.2|106
1693246200000|2023-08-28 18:10:00|8684.9|8669.9|8693.1|8678.1|8693.1|8678.1|8675.2|8660.2|593
1693246500000|2023-08-28 18:15:00|8692.9|8677.9|8686.4|8671.4|8692.9|8677.9|8678.6|8663.6|200
1693270800000|2023-08-29 01:00:00|8684.3|8669.3|8664.2|8649.2|8685.3|8670.3|8661.2|8646.2|30
1693271100000|2023-08-29 01:05:00|8664.8|8649.8|8680.7|8665.7|8681.3|8666.3|8663.8|8648.8|21
1693271400000|2023-08-29 01:10:00|8678.7|8663.7|8676|8661|8678.8|8663.8|8665.2|8650.2|18
1693271700000|2023-08-29 01:15:00|8675.8|8660.8|8677.2|8662.2|8678.2|8663.2|8659.2|8644.2|44
1693272000000|2023-08-29 01:20:00|8681.2|8666.2|8671.5|8656.5|8681.5|8666.5|8669.8|8654.8|27
1693272300000|2023-08-29 01:25:00|8671.2|8656.2|8677|8662|8679.8|8664.8|8669.5|8654.5|48
1693272600000|2023-08-29 01:30:00|8676.8|8661.8|8680|8665|8685|8670|8673.8|8658.8|67
1693272900000|2023-08-29 01:35:00|8679|8664|8670.8|8655.8|8679|8664|8667.3|8652.3|6
1693273200000|2023-08-29 01:40:00|8670.3|8655.3|8672.5|8657.5|8674.8|8659.8|8670.3|8655.3|5
1693273500000|2023-08-29 01:45:00|8673.4|8658.4|8664.5|8649.5|8674.8|8659.8|8664.5|8649.5|16
1693273800000|2023-08-29 01:50:00|8661.7|8636.7|8645.7|8630.7|8666.5|8638.4|8644.9|8629|55
1693274100000|2023-08-29 01:55:00|8646.8|8631.8|8644.7|8629.7|8648.2|8633.2|8644.2|8629.2|14
1693274400000|2023-08-29 02:00:00|8644.5|8629.5|8647.2|8632.2|8650.2|8635.2|8644.5|8629.5|13
1693274700000|2023-08-29 02:05:00|8646.2|8631.2|8644.7|8629.7|8649.7|8634.7|8644.7|8629.7|11
1693275000000|2023-08-29 02:10:00|8645.2|8630.2|8638.9|8623.9|8646.7|8631.7|8638.9|8623.9|7
1693275600000|2023-08-29 02:20:00|8639.2|8624.2|8639.4|8624.4|8639.4|8624.4|8639.2|8624.2|0
1693275900000|2023-08-29 02:25:00|8639.1|8624.1|8638.9|8623.9|8639.1|8624.1|8638.9|8623.9|0
1693276800000|2023-08-29 02:40:00|8639.4|8624.4|8638.9|8623.9|8639.4|8624.4|8638.9|8623.9|0
1693277100000|2023-08-29 02:45:00|8639.4|8624.4|8644.9|8629.9|8645.7|8630.7|8638.9|8623.9|2
1693277400000|2023-08-29 02:50:00|8645.1|8630.1|8659.9|8644.9|8664.9|8649.9|8644.6|8629.6|33
1693277700000|2023-08-29 02:55:00|8664.9|8649.9|8666.2|8651.2|8668|8653|8662.9|8647.9|16
1693278000000|2023-08-29 03:00:00|8668.2|8653.2|8666.5|8651.5|8668.2|8653.2|8666.5|8651.5|7
1693278300000|2023-08-29 03:05:00|8666.7|8651.7|8661.7|8646.7|8666.7|8651.7|8659.9|8644.9|7
1693278600000|2023-08-29 03:10:00|8664.1|8649.1|8667.9|8652.9|8667.9|8652.9|8662.4|8647.4|7
1693278900000|2023-08-29 03:15:00|8667.4|8652.4|8667.4|8652.4|8667.4|8652.4|8667.4|8652.4|2
1693279200000|2023-08-29 03:20:00|8668.9|8653.9|8668.9|8653.9|8673.2|8658.2|8664.2|8649.2|13
1693279500000|2023-08-29 03:25:00|8669.7|8654.7|8674.2|8659.2|8674.2|8659.2|8669.7|8654.7|3
1693279800000|2023-08-29 03:30:00|8674.4|8659.4|8673.9|8658.9|8674.4|8659.4|8673.9|8658.9|0
1693280400000|2023-08-29 03:40:00|8674.2|8659.2|8671.2|8656.2|8674.2|8659.2|8670.9|8655.9|0
1693280700000|2023-08-29 03:45:00|8670.9|8655.9|8670.4|8655.4|8670.9|8655.9|8670.4|8655.4|0
1693281000000|2023-08-29 03:50:00|8670.7|8655.7|8670.7|8655.7|8670.7|8655.7|8670.7|8655.7|0
1693281300000|2023-08-29 03:55:00|8670.4|8655.4|8669.4|8654.4|8670.4|8655.4|8669.4|8654.4|0
1693281600000|2023-08-29 04:00:00|8670.2|8655.2|8670.4|8655.4|8670.4|8655.4|8670.2|8655.2|0
1693281900000|2023-08-29 04:05:00|8669.9|8654.9|8668.7|8653.7|8669.9|8654.9|8668.4|8653.4|0
1693283100000|2023-08-29 04:25:00|8668.5|8653.5|8669.7|8654.7|8669.7|8654.7|8668.5|8653.5|1
1693283400000|2023-08-29 04:30:00|8669.9|8654.9|8669.9|8654.9|8669.9|8654.9|8669.9|8654.9|0
1693283700000|2023-08-29 04:35:00|8669.6|8654.6|8669.4|8654.4|8669.9|8654.9|8669.4|8654.4|0
1693284000000|2023-08-29 04:40:00|8669.9|8654.9|8669.4|8654.4|8669.9|8654.9|8669.4|8654.4|2
1693284300000|2023-08-29 04:45:00|8669.2|8654.2|8669.2|8654.2|8669.2|8654.2|8669.2|8654.2|0
1693284900000|2023-08-29 04:55:00|8669.7|8654.7|8669.7|8654.7|8669.7|8654.7|8669.7|8654.7|0
1693285200000|2023-08-29 05:00:00|8670.2|8655.2|8670.7|8655.7|8672.9|8657.9|8670.2|8655.2|1
1693285800000|2023-08-29 05:10:00|8670.5|8655.5|8669.4|8654.4|8670.5|8655.5|8667.9|8652.9|9
1693286400000|2023-08-29 05:20:00|8668.4|8653.4|8673.1|8658.1|8673.1|8658.1|8668.4|8653.4|3
1693286700000|2023-08-29 05:25:00|8672.1|8657.1|8668.7|8653.7|8672.1|8657.1|8668.7|8653.7|0
1693287000000|2023-08-29 05:30:00|8668.2|8653.2|8672.9|8657.9|8673.4|8658.4|8668.2|8653.2|2
1693287300000|2023-08-29 05:35:00|8674.2|8659.2|8674.2|8659.2|8674.7|8659.7|8673.7|8658.7|2
1693287600000|2023-08-29 05:40:00|8673.9|8658.9|8670.2|8655.2|8673.9|8658.9|8670.2|8655.2|0
1693287900000|2023-08-29 05:45:00|8670.7|8655.7|8675|8660|8675|8660|8670.7|8655.7|0
1693288200000|2023-08-29 05:50:00|8675.2|8660.2|8670.2|8655.2|8675.2|8660.2|8670.2|8655.2|0
1693288500000|2023-08-29 05:55:00|8670.4|8655.4|8672.4|8657.4|8673.2|8658.2|8665.5|8650.5|28
1693288800000|2023-08-29 06:00:00|8672.7|8657.7|8690|8675|8690|8675|8664.4|8649.4|51
1693289100000|2023-08-29 06:05:00|8690.2|8675.2|8683.2|8668.2|8690.2|8675.2|8681.7|8666.7|21
1693289400000|2023-08-29 06:10:00|8682.7|8667.7|8679.5|8664.5|8682.7|8667.7|8679.5|8664.5|0
1693289700000|2023-08-29 06:15:00|8680|8665|8680|8665|8680|8665|8680|8665|0
1693290300000|2023-08-29 06:25:00|8679.7|8664.7|8672.7|8657.7|8679.7|8664.7|8669.4|8654.4|8
1693290600000|2023-08-29 06:30:00|8672.4|8657.4|8672.7|8657.7|8673.2|8658.2|8671.7|8656.7|0
1693290900000|2023-08-29 06:35:00|8674.9|8659.9|8676.2|8661.2|8677.1|8662.1|8674.9|8659.9|0
1693291200000|2023-08-29 06:40:00|8676.7|8661.7|8677.2|8662.2|8678.7|8663.7|8676.2|8661.2|5
1693291500000|2023-08-29 06:45:00|8676.7|8661.7|8662.6|8647.6|8676.7|8661.7|8660.9|8645.9|10
1693291800000|2023-08-29 06:50:00|8662.4|8647.4|8654.9|8639.9|8662.4|8647.4|8652.4|8637.4|22
1693292100000|2023-08-29 06:55:00|8655.1|8640.1|8652.4|8637.4|8657.9|8642.9|8647.1|8632.1|10
1693292400000|2023-08-29 07:00:00|8652.9|8637.9|8657.4|8642.4|8662.6|8647.6|8648.1|8633.1|10
1693292700000|2023-08-29 07:05:00|8657.6|8642.6|8656.1|8641.1|8661.7|8646.7|8656.1|8641.1|2
1693293000000|2023-08-29 07:10:00|8655.4|8640.4|8657.6|8642.6|8660.3|8645.3|8654.6|8639.6|2
1693293300000|2023-08-29 07:15:00|8656.4|8641.4|8656.9|8641.9|8661.9|8646.9|8656.4|8641.4|0
1693293600000|2023-08-29 07:20:00|8658.2|8643.2|8658.7|8643.7|8660.6|8645.6|8657.1|8642.1|5
1693293900000|2023-08-29 07:25:00|8658.9|8643.9|8659.9|8644.9|8660.1|8645.1|8656.4|8641.4|0
1693294200000|2023-08-29 07:30:00|8660.1|8645.1|8669.7|8654.7|8679.1|8664.1|8660.1|8645.1|26
1693294500000|2023-08-29 07:35:00|8670|8655|8659.9|8644.9|8671.5|8656.5|8659.9|8644.9|6
1693294800000|2023-08-29 07:40:00|8660.1|8645.1|8666.1|8651.1|8666.2|8651.2|8656.6|8641.6|8
1693295100000|2023-08-29 07:45:00|8666.7|8651.7|8660.7|8645.7|8666.7|8651.7|8660.7|8645.7|1
1693295400000|2023-08-29 07:50:00|8661.5|8646.5|8657.4|8642.4|8664.5|8649.5|8656.9|8641.9|5
1693295700000|2023-08-29 07:55:00|8656.9|8641.9|8659.7|8644.7|8662.4|8647.4|8656.9|8641.9|12
1693296000000|2023-08-29 08:00:00|8659.1|8644.1|8669.7|8654.7|8670.4|8655.4|8659.1|8644.1|5
1693296300000|2023-08-29 08:05:00|8671.4|8656.4|8670.7|8655.7|8673.2|8658.2|8670.2|8655.2|5
1693296600000|2023-08-29 08:10:00|8670.9|8655.9|8673.7|8658.7|8676.2|8661.2|8667.7|8652.7|21
1693296900000|2023-08-29 08:15:00|8677.2|8662.2|8678.4|8663.4|8679.2|8664.2|8674.4|8659.4|20
1693297200000|2023-08-29 08:20:00|8678.2|8663.2|8673|8658|8678.5|8663.5|8673|8658|31
1693297500000|2023-08-29 08:25:00|8672.2|8657.2|8677.3|8662.3|8682.6|8667.6|8670.8|8655.8|53
1693297800000|2023-08-29 08:30:00|8677.5|8662.5|8687.7|8672.7|8687.7|8672.7|8677.5|8662.5|18
1693298100000|2023-08-29 08:35:00|8688|8673|8688.7|8673.7|8691.2|8676.2|8686|8671|24
1693298400000|2023-08-29 08:40:00|8688.5|8673.5|8693.5|8678.5|8694|8679|8681.7|8666.7|25
1693298700000|2023-08-29 08:45:00|8693.2|8678.2|8690.5|8675.5|8693.2|8678.2|8690.2|8675.2|6
1693299000000|2023-08-29 08:50:00|8690.7|8675.7|8692.2|8677.2|8694|8679|8690.5|8675.5|9
1693299300000|2023-08-29 08:55:00|8692.5|8677.5|8692.7|8677.7|8694.2|8679.2|8687.2|8672.2|22
1693299600000|2023-08-29 09:00:00|8693|8678|8699.7|8684.7|8703.5|8688.5|8693|8678|95
1693299900000|2023-08-29 09:05:00|8700.3|8685.3|8705.4|8690.4|8706.1|8691.1|8700|8685|22
1693300200000|2023-08-29 09:10:00|8705.9|8690.9|8714.9|8699.9|8716.9|8701.9|8705.8|8690.8|67
1693300500000|2023-08-29 09:15:00|8715.1|8700.1|8712.5|8697.5|8716.2|8701.2|8709.5|8694.5|20
1693300800000|2023-08-29 09:20:00|8713|8698|8718.1|8703.1|8718.8|8703.8|8711.2|8696.2|43
1693301100000|2023-08-29 09:25:00|8718.6|8703.6|8715.8|8700.8|8718.8|8703.8|8715.8|8700.8|23
1693301400000|2023-08-29 09:30:00|8716|8701|8728.3|8713.3|8728.3|8713.3|8716|8701|16
1693301700000|2023-08-29 09:35:00|8724.5|8709.5|8727|8712|8728.8|8713.8|8724.5|8709.5|32
1693302000000|2023-08-29 09:40:00|8727.3|8712.3|8727.6|8712.6|8728.8|8713.8|8724.8|8709.8|11
1693302300000|2023-08-29 09:45:00|8727.8|8712.8|8730.3|8715.3|8732.9|8717.9|8727.8|8712.8|6
1693302600000|2023-08-29 09:50:00|8730.8|8715.8|8738.5|8723.5|8738.5|8723.5|8727.8|8712.8|37
1693302900000|2023-08-29 09:55:00|8738.3|8723.3|8738.1|8723.1|8738.6|8723.6|8736.6|8721.6|13
1693303200000|2023-08-29 10:00:00|8738.3|8723.3|8730.3|8715.3|8738.6|8723.6|8729.7|8714.7|30
1693303500000|2023-08-29 10:05:00|8731.1|8716.1|8729.6|8714.6|8734|8719|8729.3|8714.3|13
1693303800000|2023-08-29 10:10:00|8729.8|8714.8|8722.5|8707.5|8729.8|8714.8|8718.8|8703.8|11
1693304100000|2023-08-29 10:15:00|8722.3|8707.3|8724.3|8709.3|8725.1|8710.1|8720|8705|6
1693304400000|2023-08-29 10:20:00|8726.8|8711.8|8727.3|8712.3|8728.6|8713.6|8724.3|8709.3|12
1693304700000|2023-08-29 10:25:00|8726.8|8711.8|8737.1|8722.1|8737.8|8722.8|8726.8|8711.8|19
1693305000000|2023-08-29 10:30:00|8736.8|8721.8|8732.1|8717.1|8737.8|8722.8|8730.3|8715.3|27
1693305300000|2023-08-29 10:35:00|8732.3|8717.3|8733.6|8718.6|8735.6|8720.6|8730.3|8715.3|40
1693305600000|2023-08-29 10:40:00|8732.3|8717.3|8736.6|8721.6|8736.6|8721.6|8731.8|8716.8|4
1693305900000|2023-08-29 10:45:00|8738.3|8723.3|8736.3|8721.3|8738.3|8723.3|8736.1|8721.1|28
1693306200000|2023-08-29 10:50:00|8736.6|8721.6|8729.8|8714.8|8736.6|8721.6|8729.8|8714.8|39
1693306500000|2023-08-29 10:55:00|8728.7|8713.7|8723|8708|8728.7|8713.7|8723|8708|14
1693306800000|2023-08-29 11:00:00|8720.8|8705.8|8719.7|8704.7|8721.3|8706.3|8719.7|8704.7|0
1693307100000|2023-08-29 11:05:00|8720.5|8705.5|8721.3|8706.3|8722.7|8707.7|8718.2|8703.2|1
1693307400000|2023-08-29 11:10:00|8721|8706|8721.8|8706.8|8724|8709|8720.7|8705.7|3
1693307700000|2023-08-29 11:15:00|8721.5|8706.5|8721.5|8706.5|8721.5|8706.5|8717.2|8702.2|9
1693308000000|2023-08-29 11:20:00|8721.8|8706.8|8713|8698|8721.8|8706.8|8713|8698|20
1693308300000|2023-08-29 11:25:00|8713.2|8698.2|8709|8694|8715.5|8700.5|8708.5|8693.5|26
1693308600000|2023-08-29 11:30:00|8709.8|8694.8|8715.5|8700.5|8715.5|8700.5|8709.8|8694.8|7
1693308900000|2023-08-29 11:35:00|8714.9|8699.9|8709.2|8694.2|8716.5|8701.5|8708.5|8693.5|19
1693309200000|2023-08-29 11:40:00|8709|8694|8700.7|8685.7|8710|8695|8698.7|8683.7|47
1693309500000|2023-08-29 11:45:00|8702.5|8687.5|8701.4|8686.4|8707.2|8692.2|8698.4|8683.4|11
1693309800000|2023-08-29 11:50:00|8700.9|8685.9|8704.4|8689.4|8704.4|8689.4|8699.7|8684.7|62
1693310100000|2023-08-29 11:55:00|8704.6|8689.6|8691.3|8676.3|8704.6|8689.6|8689.6|8674.6|49
1693310400000|2023-08-29 12:00:00|8691.6|8676.6|8709.6|8694.6|8712.6|8697.6|8691.6|8676.6|56
1693310700000|2023-08-29 12:05:00|8709.1|8694.1|8722.9|8707.9|8724.9|8709.9|8708.9|8693.9|55
1693311000000|2023-08-29 12:10:00|8723.4|8708.4|8727|8712|8728.7|8713.7|8722.2|8707.2|55
1693311300000|2023-08-29 12:15:00|8728.5|8713.5|8722|8707|8729.7|8714.7|8721.5|8706.5|46
1693311600000|2023-08-29 12:20:00|8722.5|8707.5|8720|8705|8728.2|8713.2|8714.5|8699.5|80
1693311900000|2023-08-29 12:25:00|8720.7|8705.7|8734|8719|8737.7|8722.7|8711.4|8696.4|104
1693312200000|2023-08-29 12:30:00|8733.7|8718.7|8729.7|8714.7|8734|8719|8726.7|8711.7|43
1693312500000|2023-08-29 12:35:00|8724.2|8709.2|8721.9|8706.9|8725.7|8710.7|8719|8704|35
1693312800000|2023-08-29 12:40:00|8722.4|8707.4|8723.5|8708.5|8723.5|8708.5|8719.4|8704.4|27
1693313100000|2023-08-29 12:45:00|8723.2|8708.2|8734.3|8719.3|8734.8|8719.8|8722|8707|53
1693313400000|2023-08-29 12:50:00|8734.8|8719.8|8726.3|8711.3|8735.8|8720.8|8723.3|8708.3|46
1693313700000|2023-08-29 12:55:00|8726.6|8711.6|8715.5|8700.5|8727.3|8712.3|8714.3|8699.3|35
1693314000000|2023-08-29 13:00:00|8715|8700|8701.4|8686.4|8718.8|8703.8|8701.4|8686.4|64
1693314300000|2023-08-29 13:05:00|8703.9|8688.9|8707.7|8692.7|8711.3|8696.3|8699.2|8684.2|57
1693314600000|2023-08-29 13:10:00|8707.2|8692.2|8704.4|8689.4|8707.2|8692.2|8701.7|8686.7|14
1693314900000|2023-08-29 13:15:00|8703.9|8688.9|8708.4|8693.4|8709.4|8694.4|8701.2|8686.2|44
1693315200000|2023-08-29 13:20:00|8708.2|8693.2|8710.2|8695.2|8713.8|8698.8|8707.7|8692.7|47
1693315500000|2023-08-29 13:25:00|8709.7|8694.7|8713.2|8698.2|8714.2|8699.2|8709.7|8694.7|14
1693315800000|2023-08-29 13:30:00|8713.8|8698.8|8726.8|8711.8|8735.8|8720.8|8713.8|8698.8|163
1693316100000|2023-08-29 13:35:00|8727.3|8712.3|8729.3|8714.3|8737.5|8722.5|8724.8|8709.8|140
1693316400000|2023-08-29 13:40:00|8729.8|8714.8|8728.4|8713.4|8739.6|8724.6|8723.2|8708.2|115
1693316700000|2023-08-29 13:45:00|8728.7|8713.7|8734.4|8719.4|8737.4|8722.4|8728.7|8713.7|65
1693317000000|2023-08-29 13:50:00|8734.2|8719.2|8736.7|8721.7|8737.7|8722.7|8724.9|8709.9|73
1693317300000|2023-08-29 13:55:00|8737.2|8722.2|8738.9|8723.9|8740.4|8725.4|8733.7|8718.7|56
1693317600000|2023-08-29 14:00:00|8738.7|8723.7|8741.5|8726.5|8749.1|8734.1|8737.7|8722.7|126
1693317900000|2023-08-29 14:05:00|8741.8|8726.8|8747.8|8732.8|8748.3|8733.3|8737.5|8722.5|251
1693318200000|2023-08-29 14:10:00|8747.6|8732.6|8744.1|8729.1|8748.3|8733.3|8736.8|8721.8|67
1693318500000|2023-08-29 14:15:00|8743.6|8728.6|8741.5|8726.5|8749.6|8734.6|8739.8|8724.8|105
1693318800000|2023-08-29 14:20:00|8742.3|8727.3|8740|8725|8745.5|8730.5|8738.9|8723.9|50
1693319100000|2023-08-29 14:25:00|8740.5|8725.5|8740.4|8725.4|8744.8|8729.8|8737.7|8722.7|56
1693319400000|2023-08-29 14:30:00|8741|8726|8738.8|8723.8|8745|8730|8738|8723|103
1693319700000|2023-08-29 14:35:00|8739.3|8724.3|8727.4|8712.4|8741.5|8726.5|8726.2|8711.2|84
1693320000000|2023-08-29 14:40:00|8727.7|8712.7|8731.8|8716.8|8734.4|8719.4|8724.2|8709.2|109
1693320300000|2023-08-29 14:45:00|8731.4|8716.4|8733.3|8718.3|8735.6|8720.6|8724.8|8709.8|63
1693320600000|2023-08-29 14:50:00|8733.6|8718.6|8738.3|8723.3|8741.4|8726.4|8731.8|8716.8|61
1693320900000|2023-08-29 14:55:00|8737.8|8722.8|8738.6|8723.6|8741.6|8726.6|8736.1|8721.1|64
1693321200000|2023-08-29 15:00:00|8739.1|8724.1|8741.2|8726.2|8743.3|8728.3|8733.7|8718.7|204
1693321500000|2023-08-29 15:05:00|8740.9|8725.9|8721.2|8706.2|8740.9|8725.9|8721.2|8706.2|128
1693321800000|2023-08-29 15:10:00|8717.9|8702.9|8727.4|8712.4|8730.2|8715.2|8716.8|8701.8|89
1693322100000|2023-08-29 15:15:00|8727.9|8712.9|8732.9|8717.9|8732.9|8717.9|8725.9|8710.9|51
1693322400000|2023-08-29 15:20:00|8732.2|8717.2|8724.4|8709.4|8734.4|8719.4|8719.9|8704.9|84
1693322700000|2023-08-29 15:25:00|8723.7|8708.7|8727.4|8712.4|8728.7|8713.7|8723.7|8708.7|54
1693323000000|2023-08-29 15:30:00|8727.7|8712.7|8724.7|8709.7|8727.7|8712.7|8712.9|8697.9|142
1693323300000|2023-08-29 15:35:00|8724.2|8709.2|8720.4|8705.4|8727.7|8712.7|8716.2|8701.2|61
1693323600000|2023-08-29 15:40:00|8719.9|8704.9|8720.9|8705.9|8725.5|8710.5|8718.9|8703.9|42
1693323900000|2023-08-29 15:45:00|8721.2|8706.2|8722.4|8707.4|8723|8708|8714.2|8699.2|147
1693324200000|2023-08-29 15:50:00|8722.7|8707.7|8722.4|8707.4|8727.9|8712.9|8720.7|8705.7|168
1693324500000|2023-08-29 15:55:00|8721.9|8706.9|8726.1|8711.1|8726.1|8711.1|8713.9|8698.9|59
1693324800000|2023-08-29 16:00:00|8726.6|8711.6|8711.3|8696.3|8726.6|8711.6|8711.3|8696.3|178
1693325100000|2023-08-29 16:05:00|8709.9|8694.9|8697.4|8682.4|8710.3|8695.3|8691.4|8676.4|250
1693325400000|2023-08-29 16:10:00|8697.7|8682.7|8677.1|8662.1|8697.7|8682.7|8676.1|8661.1|135
1693325700000|2023-08-29 16:15:00|8677.4|8662.4|8696.2|8681.2|8696.4|8681.4|8668.6|8653.6|138
1693326000000|2023-08-29 16:20:00|8695.5|8680.5|8706.9|8691.9|8707.7|8692.7|8691.9|8676.9|152
1693326300000|2023-08-29 16:25:00|8707.2|8692.2|8702.7|8687.7|8710.2|8695.2|8699.4|8684.4|81
1693326600000|2023-08-29 16:30:00|8703.2|8688.2|8695.8|8680.8|8703.2|8688.2|8693.6|8678.6|57
1693326900000|2023-08-29 16:35:00|8695.1|8680.1|8684.1|8669.1|8698.6|8683.6|8684.1|8669.1|42
1693327200000|2023-08-29 16:40:00|8683.1|8668.1|8692.1|8677.1|8694.9|8679.9|8683.1|8668.1|30
1693327500000|2023-08-29 16:45:00|8690.9|8675.9|8694.6|8679.6|8697.9|8682.9|8690.1|8675.1|39
1693327800000|2023-08-29 16:50:00|8696.4|8681.4|8695.4|8680.4|8700.6|8685.6|8693.6|8678.6|25
1693328100000|2023-08-29 16:55:00|8694.8|8679.8|8703.1|8688.1|8704.1|8689.1|8694.6|8679.6|81
1693328400000|2023-08-29 17:00:00|8703.6|8688.6|8700.1|8685.1|8703.6|8688.6|8696.6|8681.6|67
1693328700000|2023-08-29 17:05:00|8699.6|8684.6|8702.3|8687.3|8703.6|8688.6|8698.6|8683.6|37
1693329000000|2023-08-29 17:10:00|8700.6|8685.6|8713.1|8698.1|8714.1|8699.1|8699.3|8684.3|117
1693329300000|2023-08-29 17:15:00|8713.6|8698.6|8713.6|8698.6|8714.1|8699.1|8707.1|8692.1|49
1693329600000|2023-08-29 17:20:00|8713.4|8698.4|8715.4|8700.4|8715.4|8700.4|8704.4|8689.4|123
1693329900000|2023-08-29 17:25:00|8714.6|8699.6|8709.6|8694.6|8717.9|8702.9|8708.1|8693.1|33
1693330200000|2023-08-29 17:30:00|8710.1|8695.1|8712.9|8697.9|8713.4|8698.4|8702.1|8687.1|58
1693330500000|2023-08-29 17:35:00|8713.1|8698.1|8711.6|8696.6|8715.7|8700.7|8710.4|8695.4|40
1693330800000|2023-08-29 17:40:00|8711.3|8696.3|8705.6|8690.6|8711.3|8696.3|8700.6|8685.6|24
1693331100000|2023-08-29 17:45:00|8706.2|8691.2|8700.8|8685.8|8706.6|8691.6|8691.1|8676.1|55
1693331400000|2023-08-29 17:50:00|8699.8|8684.8|8702.3|8687.3|8703.6|8688.6|8695.1|8680.1|30
1693331700000|2023-08-29 17:55:00|8701.8|8686.8|8704.4|8689.4|8704.4|8689.4|8698.3|8683.3|22
1693332000000|2023-08-29 18:00:00|8705.9|8690.9|8695.6|8680.6|8710.7|8695.7|8691.4|8676.4|109
1693332300000|2023-08-29 18:05:00|8695.8|8680.8|8685.1|8670.1|8697.1|8682.1|8683.6|8668.6|143
1693332600000|2023-08-29 18:10:00|8684.8|8669.8|8689.8|8674.8|8697.5|8682.5|8680.3|8665.3|397
1693332900000|2023-08-29 18:15:00|8689.5|8674.5|8695|8680|8697.4|8682.4|8688.5|8673.5|93
1693357200000|2023-08-30 01:00:00|8698.5|8683.5|8721.5|8706.5|8722|8707|8698.5|8683.5|32
1693357500000|2023-08-30 01:05:00|8721.8|8706.8|8723|8708|8723.8|8708.8|8721.8|8706.8|5
1693357800000|2023-08-30 01:10:00|8723.3|8708.3|8720.5|8705.5|8723.5|8708.5|8715.6|8700.6|15
1693358100000|2023-08-30 01:15:00|8721|8706|8724|8709|8724|8709|8720.8|8705.8|6
1693358400000|2023-08-30 01:20:00|8724.5|8709.5|8719|8704|8724.5|8709.5|8716.5|8701.5|28
1693358700000|2023-08-30 01:25:00|8719.2|8704.2|8712.9|8697.9|8719.5|8704.5|8709.7|8694.7|9
1693359000000|2023-08-30 01:30:00|8713.4|8698.4|8712.7|8697.7|8713.9|8698.9|8712.7|8697.7|0
1693359300000|2023-08-30 01:35:00|8713|8698|8713.2|8698.2|8714.2|8699.2|8712|8697|1
1693359600000|2023-08-30 01:40:00|8713.7|8698.7|8711.5|8696.5|8713.7|8698.7|8710.7|8695.7|2
1693359900000|2023-08-30 01:45:00|8712|8697|8713|8698|8717.5|8702.5|8712|8697|4
1693360200000|2023-08-30 01:50:00|8713.5|8698.5|8721.5|8706.5|8721.5|8706.5|8712.5|8697.5|2
1693360500000|2023-08-30 01:55:00|8723|8708|8723|8708|8723|8708|8723|8708|0
1693360800000|2023-08-30 02:00:00|8723.7|8708.7|8723.5|8708.5|8724.2|8709.2|8723.5|8708.5|2
1693361100000|2023-08-30 02:05:00|8723.2|8708.2|8723|8708|8723.2|8708.2|8719.7|8704.7|6
1693361400000|2023-08-30 02:10:00|8723.2|8708.2|8719.5|8704.5|8726.2|8711.2|8719.5|8704.5|5
1693361700000|2023-08-30 02:15:00|8719|8704|8717|8702|8719|8704|8717|8702|1
1693362000000|2023-08-30 02:20:00|8717.5|8702.5|8717.5|8702.5|8717.5|8702.5|8714|8699|11
1693362300000|2023-08-30 02:25:00|8718|8703|8714|8699|8718.5|8703.5|8714|8699|5
1693362600000|2023-08-30 02:30:00|8714.2|8699.2|8721|8706|8726.5|8711.5|8714.2|8699.2|62
1693362900000|2023-08-30 02:35:00|8720.5|8705.5|8721.5|8706.5|8722|8707|8719|8704|5
1693363200000|2023-08-30 02:40:00|8721|8706|8718.7|8703.7|8721|8706|8718.2|8703.2|0
1693363500000|2023-08-30 02:45:00|8718.5|8703.5|8718.2|8703.2|8718.5|8703.5|8718.2|8703.2|0
1693363800000|2023-08-30 02:50:00|8715.5|8700.5|8717.5|8702.5|8717.5|8702.5|8714.5|8699.5|7
1693364100000|2023-08-30 02:55:00|8716.5|8701.5|8712.5|8697.5|8716.5|8701.5|8709.5|8694.5|34
1693364400000|2023-08-30 03:00:00|8711|8696|8713.5|8698.5|8713.5|8698.5|8711|8696|2
1693364700000|2023-08-30 03:05:00|8713|8698|8703|8688|8713|8698|8703|8688|10
1693365000000|2023-08-30 03:10:00|8706|8691|8714|8699|8714|8699|8706|8691|2
1693365300000|2023-08-30 03:15:00|8716.7|8701.7|8718|8703|8719|8704|8716.7|8701.7|1
1693365900000|2023-08-30 03:25:00|8717.7|8702.7|8718.5|8703.5|8719|8704|8717.5|8702.5|2
1693366200000|2023-08-30 03:30:00|8717.5|8702.5|8718|8703|8718|8703|8717.5|8702.5|0
1693366500000|2023-08-30 03:35:00|8728.8|8713.8|8733.1|8718.1|8733.1|8718.1|8728.5|8713.5|25
1693366800000|2023-08-30 03:40:00|8730.1|8715.1|8725|8710|8730.1|8715.1|8723.5|8708.5|2
1693367100000|2023-08-30 03:45:00|8724.6|8709.6|8725|8710|8725|8710|8724.5|8709.5|0
1693367400000|2023-08-30 03:50:00|8724.7|8709.7|8724.5|8709.5|8725|8710|8724.5|8709.5|0
1693368000000|2023-08-30 04:00:00|8723.8|8708.8|8724.3|8709.3|8724.3|8709.3|8723.8|8708.8|15
1693368300000|2023-08-30 04:05:00|8725.3|8710.3|8725.3|8710.3|8725.3|8710.3|8725.3|8710.3|0
1693368600000|2023-08-30 04:10:00|8725.6|8710.6|8726.3|8711.3|8726.3|8711.3|8725.6|8710.6|0
1693369200000|2023-08-30 04:20:00|8725.8|8710.8|8726.3|8711.3|8729.3|8714.3|8725.8|8710.8|2
1693369500000|2023-08-30 04:25:00|8725.8|8710.8|8725.8|8710.8|8725.8|8710.8|8725.8|8710.8|0
1693369800000|2023-08-30 04:30:00|8725.1|8710.1|8718.3|8703.3|8725.1|8710.1|8718.3|8703.3|3
1693370100000|2023-08-30 04:35:00|8718.8|8703.8|8720.6|8705.6|8720.6|8705.6|8718.8|8703.8|0
1693370700000|2023-08-30 04:45:00|8720.8|8705.8|8720.8|8705.8|8720.8|8705.8|8720.8|8705.8|0
1693371300000|2023-08-30 04:55:00|8721.8|8706.8|8722.1|8707.1|8723.6|8708.6|8721.8|8706.8|1
1693371600000|2023-08-30 05:00:00|8722.6|8707.6|8722.6|8707.6|8722.6|8707.6|8722.1|8707.1|0
1693371900000|2023-08-30 05:05:00|8722.1|8707.1|8722.3|8707.3|8722.6|8707.6|8721.8|8706.8|0
1693372200000|2023-08-30 05:10:00|8721.8|8706.8|8723.1|8708.1|8723.1|8708.1|8721.8|8706.8|0
1693372500000|2023-08-30 05:15:00|8723.6|8708.6|8727.6|8712.6|8727.6|8712.6|8723.6|8708.6|12
1693372800000|2023-08-30 05:20:00|8728.6|8713.6|8726.1|8711.1|8728.6|8713.6|8726.1|8711.1|1
1693373100000|2023-08-30 05:25:00|8725.6|8710.6|8726.1|8711.1|8726.1|8711.1|8725.6|8710.6|0
1693373400000|2023-08-30 05:30:00|8726.3|8711.3|8727.8|8712.8|8727.8|8712.8|8726.3|8711.3|0
1693373700000|2023-08-30 05:35:00|8722.8|8707.8|8729.3|8714.3|8729.8|8714.8|8722.8|8707.8|2
1693374000000|2023-08-30 05:40:00|8728.8|8713.8|8729.3|8714.3|8729.3|8714.3|8728.8|8713.8|0
1693374300000|2023-08-30 05:45:00|8728.1|8713.1|8730.6|8715.6|8730.6|8715.6|8726.1|8711.1|2
1693374600000|2023-08-30 05:50:00|8730.8|8715.8|8731.6|8716.6|8731.6|8716.6|8730.8|8715.8|2
1693374900000|2023-08-30 05:55:00|8729.1|8714.1|8736.1|8721.1|8738.6|8723.6|8729.1|8714.1|45
1693375200000|2023-08-30 06:00:00|8735.5|8720.5|8727.1|8712.1|8735.5|8720.5|8725.8|8710.8|1
1693375500000|2023-08-30 06:05:00|8726.8|8711.8|8729.3|8714.3|8730.3|8715.3|8725.3|8710.3|6
1693375800000|2023-08-30 06:10:00|8729.1|8714.1|8734.3|8719.3|8734.8|8719.8|8729.1|8714.1|11
1693376100000|2023-08-30 06:15:00|8735.3|8720.3|8734.3|8719.3|8735.3|8720.3|8733.8|8718.8|2
1693376400000|2023-08-30 06:20:00|8734.1|8719.1|8733.7|8718.7|8734.1|8719.1|8731.1|8716.1|14
1693376700000|2023-08-30 06:25:00|8732.4|8717.4|8728.7|8713.7|8732.4|8717.4|8728.4|8713.4|13
1693377000000|2023-08-30 06:30:00|8728.4|8713.4|8727.4|8712.4|8728.7|8713.7|8727.4|8712.4|1
1693377300000|2023-08-30 06:35:00|8727.1|8712.1|8732.2|8717.2|8736.8|8721.8|8727.1|8712.1|8
1693377600000|2023-08-30 06:40:00|8731.7|8716.7|8729.7|8714.7|8731.9|8716.9|8729.6|8714.6|1
1693377900000|2023-08-30 06:45:00|8729.4|8714.4|8736.7|8721.7|8736.7|8721.7|8728.6|8713.6|7
1693378200000|2023-08-30 06:50:00|8736.4|8721.4|8734.6|8719.6|8737.7|8722.7|8731.1|8716.1|5
1693378500000|2023-08-30 06:55:00|8734.9|8719.9|8737.8|8722.8|8738.8|8723.8|8734.9|8719.9|17
1693378800000|2023-08-30 07:00:00|8738.1|8723.1|8737.1|8722.1|8738.1|8723.1|8735.4|8720.4|0
1693379100000|2023-08-30 07:05:00|8737.3|8722.3|8736.1|8721.1|8737.3|8722.3|8736.1|8721.1|1
1693379400000|2023-08-30 07:10:00|8736.8|8721.8|8736.8|8721.8|8737.1|8722.1|8736.6|8721.6|0
1693379700000|2023-08-30 07:15:00|8736.6|8721.6|8737.6|8722.6|8737.6|8722.6|8730.1|8715.1|13
1693380000000|2023-08-30 07:20:00|8737.1|8722.1|8738.1|8723.1|8738.1|8723.1|8737.1|8722.1|2
1693380300000|2023-08-30 07:25:00|8739.1|8724.1|8738.1|8723.1|8739.1|8724.1|8738.1|8723.1|1
1693380600000|2023-08-30 07:30:00|8737.6|8722.6|8737.9|8722.9|8737.9|8722.9|8737.1|8722.1|2
1693380900000|2023-08-30 07:35:00|8737.6|8722.6|8739.9|8724.9|8739.9|8724.9|8737.1|8722.1|4
1693381200000|2023-08-30 07:40:00|8740.1|8725.1|8737.6|8722.6|8741.1|8726.1|8737.1|8722.1|17
1693381500000|2023-08-30 07:45:00|8739.4|8724.4|8739.7|8724.7|8740.9|8725.9|8739.2|8724.2|8
1693381800000|2023-08-30 07:50:00|8738.7|8723.7|8737.6|8722.6|8740.2|8725.2|8737.6|8722.6|6
1693382100000|2023-08-30 07:55:00|8737.9|8722.9|8738.9|8723.9|8739.7|8724.7|8737.6|8722.6|3
1693382400000|2023-08-30 08:00:00|8738.6|8723.6|8738.7|8723.7|8738.9|8723.9|8736.1|8721.1|2
1693382700000|2023-08-30 08:05:00|8734.4|8719.4|8739.2|8724.2|8739.2|8724.2|8733.8|8718.8|2
1693383000000|2023-08-30 08:10:00|8739.4|8724.4|8739.6|8724.6|8739.6|8724.6|8735.8|8720.8|7
1693383300000|2023-08-30 08:15:00|8739.4|8724.4|8741.4|8726.4|8743.4|8728.4|8739.1|8724.1|98
1693383600000|2023-08-30 08:20:00|8742.4|8727.4|8742.9|8727.9|8743.4|8728.4|8740.9|8725.9|16
1693383900000|2023-08-30 08:25:00|8742.4|8727.4|8741.7|8726.7|8743.7|8728.7|8741.4|8726.4|9
1693384200000|2023-08-30 08:30:00|8741.4|8726.4|8743.2|8728.2|8744.7|8729.7|8741.4|8726.4|11
1693384500000|2023-08-30 08:35:00|8743.4|8728.4|8744.5|8729.5|8746.8|8731.8|8743.2|8728.2|40
1693384800000|2023-08-30 08:40:00|8744.2|8729.2|8747.8|8732.8|8747.8|8732.8|8744.2|8729.2|37
1693385100000|2023-08-30 08:45:00|8748.3|8733.3|8758.5|8743.5|8759.5|8744.5|8747.8|8732.8|75
1693385400000|2023-08-30 08:50:00|8758|8743|8754.7|8739.7|8758.5|8743.5|8751.7|8736.7|32
1693385700000|2023-08-30 08:55:00|8755.2|8740.2|8755.7|8740.7|8755.7|8740.7|8753.2|8738.2|2
1693386000000|2023-08-30 09:00:00|8756.2|8741.2|8757.7|8742.7|8757.9|8742.9|8755.7|8740.7|3
1693386300000|2023-08-30 09:05:00|8757.2|8742.2|8762.5|8747.5|8765|8750|8755.2|8740.2|69
1693386600000|2023-08-30 09:10:00|8762|8747|8760|8745|8763.2|8748.2|8758.5|8743.5|11
1693386900000|2023-08-30 09:15:00|8762|8747|8762.3|8747.3|8763.8|8748.8|8761|8746|13
1693387200000|2023-08-30 09:20:00|8762|8747|8763.8|8748.8|8763.8|8748.8|8761|8746|15
1693387500000|2023-08-30 09:25:00|8763.3|8748.3|8763|8748|8765|8750|8760.8|8745.8|44
1693387800000|2023-08-30 09:30:00|8762.8|8747.8|8764.3|8749.3|8765|8750|8760.8|8745.8|21
1693388100000|2023-08-30 09:35:00|8764.8|8749.8|8763.5|8748.5|8764.8|8749.8|8762.3|8747.3|17
1693388400000|2023-08-30 09:40:00|8761.8|8746.8|8761.7|8746.7|8763.5|8748.5|8759|8744|16
1693388700000|2023-08-30 09:45:00|8762|8747|8763|8748|8763|8748|8761.5|8746.5|1
1693389000000|2023-08-30 09:50:00|8762.2|8747.2|8768.3|8753.3|8771.1|8756.1|8761|8746|116
1693389300000|2023-08-30 09:55:00|8768.5|8753.5|8769.3|8754.3|8769.3|8754.3|8765.8|8750.8|7
1693389600000|2023-08-30 10:00:00|8770.3|8755.3|8767.1|8752.1|8771.3|8756.3|8767.1|8752.1|15
1693389900000|2023-08-30 10:05:00|8766.5|8751.5|8763.3|8748.3|8766.8|8751.8|8761.3|8746.3|17
1693390200000|2023-08-30 10:10:00|8762.5|8747.5|8766|8751|8766.3|8751.3|8760.3|8745.3|19
1693390500000|2023-08-30 10:15:00|8766.3|8751.3|8768.8|8753.8|8769.6|8754.6|8765.6|8750.6|4
1693390800000|2023-08-30 10:20:00|8769.3|8754.3|8771.1|8756.1|8771.8|8756.8|8768.1|8753.1|14
1693391100000|2023-08-30 10:25:00|8772.1|8757.1|8772.8|8757.8|8773.3|8758.3|8772.1|8757.1|8
1693391400000|2023-08-30 10:30:00|8771.3|8756.3|8769.9|8754.9|8772.4|8757.4|8769.7|8754.7|60
1693391700000|2023-08-30 10:35:00|8769.7|8754.7|8760.1|8745.1|8769.9|8754.9|8759.8|8744.8|23
1693392000000|2023-08-30 10:40:00|8762.8|8747.8|8757.6|8742.6|8763.3|8748.3|8757.3|8742.3|3
1693392300000|2023-08-30 10:45:00|8757.3|8742.3|8755.8|8740.8|8759.1|8744.1|8754.1|8739.1|5
1693392600000|2023-08-30 10:50:00|8755.1|8740.1|8756.1|8741.1|8757.8|8742.8|8754.6|8739.6|4
1693392900000|2023-08-30 10:55:00|8757.6|8742.6|8758.3|8743.3|8759.3|8744.3|8755.8|8740.8|22
1693393200000|2023-08-30 11:00:00|8758.6|8743.6|8757.1|8742.1|8758.6|8743.6|8753.3|8738.3|3
1693393500000|2023-08-30 11:05:00|8757.8|8742.8|8759.8|8744.8|8761.3|8746.3|8757.3|8742.3|17
1693393800000|2023-08-30 11:10:00|8758.7|8743.7|8758.3|8743.3|8760.5|8745.5|8754.8|8739.8|33
1693394100000|2023-08-30 11:15:00|8757.8|8742.8|8753.3|8738.3|8758.3|8743.3|8752.8|8737.8|3
1693394400000|2023-08-30 11:20:00|8754.8|8739.8|8748.8|8733.8|8758.8|8743.8|8746.1|8731.1|47
1693394700000|2023-08-30 11:25:00|8749.1|8734.1|8743.5|8728.5|8749.8|8734.8|8743.2|8728.2|44
1693395000000|2023-08-30 11:30:00|8745.6|8730.6|8733.5|8718.5|8746.1|8731.1|8733.5|8718.5|25
1693395300000|2023-08-30 11:35:00|8733.7|8718.7|8733.2|8718.2|8737.2|8722.2|8731.4|8716.4|49
1693395600000|2023-08-30 11:40:00|8733.5|8718.5|8733.6|8718.6|8734.1|8719.1|8733.2|8718.2|5
1693395900000|2023-08-30 11:45:00|8733.9|8718.9|8744.9|8729.9|8745.2|8730.2|8733.9|8718.9|27
1693396200000|2023-08-30 11:50:00|8745.4|8730.4|8760.6|8745.6|8760.9|8745.9|8745.4|8730.4|47
1693396500000|2023-08-30 11:55:00|8758.4|8743.4|8759.4|8744.4|8759.9|8744.9|8758.4|8743.4|32
1693396800000|2023-08-30 12:00:00|8760|8745|8749.4|8734.4|8761.1|8746.1|8748.4|8733.4|86
1693397100000|2023-08-30 12:05:00|8750.4|8735.4|8739.1|8724.1|8750.4|8735.4|8738.7|8723.7|58
1693397400000|2023-08-30 12:10:00|8738.9|8723.9|8751.7|8736.7|8753.5|8738.5|8738.9|8723.9|60
1693397700000|2023-08-30 12:15:00|8752|8737|8743|8728|8754.2|8739.2|8742.7|8727.7|78
1693398000000|2023-08-30 12:20:00|8743.5|8728.5|8740.3|8725.3|8745.2|8730.2|8734.7|8719.7|62
1693398300000|2023-08-30 12:25:00|8740.8|8725.8|8739.2|8724.2|8745.5|8730.5|8737.7|8722.7|75
1693398600000|2023-08-30 12:30:00|8739.5|8724.5|8745|8730|8755.6|8740.6|8738|8723|98
1693398900000|2023-08-30 12:35:00|8744.5|8729.5|8746|8731|8746.5|8731.5|8741.2|8726.2|34
1693399200000|2023-08-30 12:40:00|8748.2|8733.2|8751.5|8736.5|8755|8740|8748.2|8733.2|36
1693399500000|2023-08-30 12:45:00|8751.7|8736.7|8756|8741|8758|8743|8749|8734|46
1693399800000|2023-08-30 12:50:00|8756.2|8741.2|8762.2|8747.2|8765.3|8750.3|8754.5|8739.5|91
1693400100000|2023-08-30 12:55:00|8762.7|8747.7|8760.7|8745.7|8764.7|8749.7|8758.7|8743.7|27
1693400400000|2023-08-30 13:00:00|8759.4|8744.4|8761.7|8746.7|8764.7|8749.7|8754.4|8739.4|55
1693400700000|2023-08-30 13:05:00|8762|8747|8764.3|8749.3|8765|8750|8757.7|8742.7|53
1693401000000|2023-08-30 13:10:00|8764|8749|8768.2|8753.2|8770|8755|8764|8749|69
1693401300000|2023-08-30 13:15:00|8766.7|8751.7|8775.3|8760.3|8775.3|8760.3|8763.7|8748.7|81
1693401600000|2023-08-30 13:20:00|8774.8|8759.8|8764.5|8749.5|8775.5|8760.5|8761.7|8746.7|62
1693401900000|2023-08-30 13:25:00|8764.7|8749.7|8768.2|8753.2|8771|8756|8760.6|8745.6|107
1693402200000|2023-08-30 13:30:00|8768.5|8753.5|8766.3|8751.3|8773.6|8758.6|8762.2|8747.2|200
1693402500000|2023-08-30 13:35:00|8766.8|8751.8|8765.5|8750.5|8767.8|8752.8|8756.7|8741.7|101
1693402800000|2023-08-30 13:40:00|8766.4|8751.4|8767.8|8752.8|8770|8755|8762|8747|64
1693403100000|2023-08-30 13:45:00|8767.3|8752.3|8765.9|8750.9|8780.4|8765.4|8765.3|8750.3|194
1693403400000|2023-08-30 13:50:00|8764.8|8749.8|8750.4|8735.4|8764.8|8749.8|8739|8724|218
1693403700000|2023-08-30 13:55:00|8750.8|8735.8|8748.8|8733.8|8757.6|8742.6|8744.3|8729.3|144
1693404000000|2023-08-30 14:00:00|8748.6|8733.6|8756.8|8741.8|8756.8|8741.8|8744.3|8729.3|61
1693404300000|2023-08-30 14:05:00|8756.6|8741.6|8754.9|8739.9|8761.1|8746.1|8751.3|8736.3|91
1693404600000|2023-08-30 14:10:00|8755.1|8740.1|8762.9|8747.9|8762.9|8747.9|8751.8|8736.8|184
1693404900000|2023-08-30 14:15:00|8763.9|8748.9|8758.6|8743.6|8773.1|8758.1|8756.4|8741.4|150
1693405200000|2023-08-30 14:20:00|8757.6|8742.6|8735.4|8720.4|8759.4|8744.4|8730.5|8715.5|125
1693405500000|2023-08-30 14:25:00|8735.6|8720.6|8716.5|8701.5|8737.6|8722.6|8711.8|8696.8|166
1693405800000|2023-08-30 14:30:00|8716.3|8701.3|8756|8741|8756|8741|8716.3|8701.3|158
1693406100000|2023-08-30 14:35:00|8757.8|8742.8|8752.8|8737.8|8758.8|8743.8|8736.7|8721.7|115
1693406400000|2023-08-30 14:40:00|8753|8738|8735.5|8720.5|8753|8738|8735.3|8720.3|126
1693406700000|2023-08-30 14:45:00|8735.8|8720.8|8730.8|8715.8|8738.8|8723.8|8726.3|8711.3|89
1693407000000|2023-08-30 14:50:00|8730.3|8715.3|8748.5|8733.5|8750.5|8735.5|8728.5|8713.5|69
1693407300000|2023-08-30 14:55:00|8748.8|8733.8|8748|8733|8756|8741|8743|8728|85
1693407600000|2023-08-30 15:00:00|8749.5|8734.5|8759.9|8744.9|8764.9|8749.9|8749.5|8734.5|145
1693407900000|2023-08-30 15:05:00|8760.4|8745.4|8761.4|8746.4|8767.6|8752.6|8759.9|8744.9|67
1693408200000|2023-08-30 15:10:00|8761.6|8746.6|8769.1|8754.1|8770.9|8755.9|8761.6|8746.6|61
1693408500000|2023-08-30 15:15:00|8769.4|8754.4|8768.6|8753.6|8773.4|8758.4|8766.8|8751.8|162
1693408800000|2023-08-30 15:20:00|8768.9|8753.9|8763.6|8748.6|8770.8|8755.8|8761.1|8746.1|126
1693409100000|2023-08-30 15:25:00|8764.1|8749.1|8761.5|8746.5|8765.1|8750.1|8756.6|8741.6|84
1693409400000|2023-08-30 15:30:00|8761.9|8746.9|8763.4|8748.4|8770.4|8755.4|8761.4|8746.4|100
1693409700000|2023-08-30 15:35:00|8764.1|8749.1|8780.4|8765.4|8780.9|8765.9|8764.1|8749.1|251
1693410000000|2023-08-30 15:40:00|8782.4|8767.4|8788.5|8773.5|8796.5|8781.5|8782|8767|284
1693410300000|2023-08-30 15:45:00|8788|8773|8777.5|8762.5|8789.5|8774.5|8775.5|8760.5|113
1693410600000|2023-08-30 15:50:00|8777.7|8762.7|8778.4|8763.4|8780.4|8765.4|8773.6|8758.6|175
1693410900000|2023-08-30 15:55:00|8777.9|8762.9|8763.4|8748.4|8777.9|8762.9|8763.4|8748.4|113
1693411200000|2023-08-30 16:00:00|8763.2|8748.2|8770.7|8755.7|8770.7|8755.7|8760.1|8745.1|77
1693411500000|2023-08-30 16:05:00|8771|8756|8776.9|8761.9|8777.4|8762.4|8769.9|8754.9|67
1693411800000|2023-08-30 16:10:00|8777.5|8762.5|8789.4|8774.4|8790.9|8775.9|8777.5|8762.5|119
1693412100000|2023-08-30 16:15:00|8790.4|8775.4|8797.5|8782.5|8797.5|8782.5|8790.4|8775.4|173
1693412400000|2023-08-30 16:20:00|8797|8782|8795|8780|8797.5|8782.5|8793.5|8778.5|83
1693412700000|2023-08-30 16:25:00|8795.5|8780.5|8791|8776|8797.5|8782.5|8791|8776|73
1693413000000|2023-08-30 16:30:00|8790.5|8775.5|8784.4|8769.4|8795.5|8780.5|8783.6|8768.6|82
1693413300000|2023-08-30 16:35:00|8784.9|8769.9|8788.7|8773.7|8788.7|8773.7|8784.9|8769.9|43
1693413600000|2023-08-30 16:40:00|8788.9|8773.9|8794.9|8779.9|8795.7|8780.7|8788.4|8773.4|90
1693413900000|2023-08-30 16:45:00|8794.4|8779.4|8797|8782|8797.4|8782.4|8793.2|8778.2|123
1693414200000|2023-08-30 16:50:00|8797.2|8782.2|8796.7|8781.7|8799.9|8784.9|8793.4|8778.4|125
1693414500000|2023-08-30 16:55:00|8797.2|8782.2|8795.9|8780.9|8798.4|8783.4|8794.4|8779.4|89
1693414800000|2023-08-30 17:00:00|8795.6|8780.6|8794.7|8779.7|8795.9|8780.9|8789.4|8774.4|107
1693415100000|2023-08-30 17:05:00|8794.9|8779.9|8792.5|8777.5|8796.2|8781.2|8791.5|8776.5|87
1693415400000|2023-08-30 17:10:00|8792.3|8777.3|8797|8782|8797.5|8782.5|8792.3|8777.3|78
1693415700000|2023-08-30 17:15:00|8798.2|8783.2|8796.9|8781.9|8798.4|8783.4|8795.2|8780.2|141
1693416000000|2023-08-30 17:20:00|8797.2|8782.2|8797.5|8782.5|8798|8783|8797|8782|45
1693416300000|2023-08-30 17:25:00|8796.2|8781.2|8812.1|8797.1|8816.6|8801.6|8794.3|8779.3|363
1693416600000|2023-08-30 17:30:00|8812.4|8797.4|8809.6|8794.6|8816.6|8801.6|8805.8|8790.8|177
1693416900000|2023-08-30 17:35:00|8809.1|8794.1|8804|8789|8812.9|8797.9|8803.8|8788.8|76
1693417200000|2023-08-30 17:40:00|8804.5|8789.5|8802.5|8787.5|8805.5|8790.5|8797.5|8782.5|111
1693417500000|2023-08-30 17:45:00|8801.3|8786.3|8795.9|8780.9|8801.3|8786.3|8791.9|8776.9|96
1693417800000|2023-08-30 17:50:00|8795.5|8780.5|8781.8|8766.8|8796|8781|8769.7|8754.7|261
1693418100000|2023-08-30 17:55:00|8782|8767|8785.4|8770.4|8787.9|8772.9|8776.4|8761.4|162
1693418400000|2023-08-30 18:00:00|8785.2|8770.2|8779|8764|8785.2|8770.2|8773.1|8758.1|147
1693418700000|2023-08-30 18:05:00|8778.7|8763.7|8780.9|8765.9|8784.4|8769.4|8775.4|8760.4|97
1693419000000|2023-08-30 18:10:00|8781.4|8766.4|8789.4|8774.4|8792|8777|8776|8761|481
1693419300000|2023-08-30 18:15:00|8788.9|8773.9|8790.9|8775.9|8792.7|8777.7|8785.4|8770.4|133
1693443600000|2023-08-31 01:00:00|8779.1|8764.1|8774.4|8759.4|8782.6|8767.6|8766.1|8751.1|67
1693443900000|2023-08-31 01:05:00|8774.9|8759.9|8781.9|8766.9|8782.9|8767.9|8767.9|8752.9|14
1693444200000|2023-08-31 01:10:00|8781.6|8766.6|8767.4|8752.4|8782.4|8767.4|8764.4|8749.4|20
1693444500000|2023-08-31 01:15:00|8767.1|8752.1|8757.3|8742.3|8767.4|8752.4|8748.1|8733.1|89
1693444800000|2023-08-31 01:20:00|8758.3|8743.3|8764.8|8749.8|8765.1|8750.1|8757.8|8742.8|23
1693445100000|2023-08-31 01:25:00|8764.4|8749.4|8763.9|8748.9|8770.4|8755.4|8761.4|8746.4|13
1693445400000|2023-08-31 01:30:00|8764.1|8749.1|8763.9|8748.9|8764.6|8749.6|8763.9|8748.9|13
1693445700000|2023-08-31 01:35:00|8764.7|8749.7|8765.1|8750.1|8766.6|8751.6|8762.6|8747.6|3
1693446000000|2023-08-31 01:40:00|8763.1|8748.1|8761.4|8746.4|8763.1|8748.1|8759.1|8744.1|1
1693446300000|2023-08-31 01:45:00|8762.1|8747.1|8757.6|8742.6|8762.1|8747.1|8753.1|8738.1|27
1693446600000|2023-08-31 01:50:00|8758.1|8743.1|8759.6|8744.6|8764.2|8749.2|8758.1|8743.1|4
1693446900000|2023-08-31 01:55:00|8759.1|8744.1|8757.4|8742.4|8761.2|8746.2|8755.1|8740.1|16
1693447500000|2023-08-31 02:05:00|8758.4|8743.4|8747.4|8732.4|8758.4|8743.4|8747.4|8732.4|35
1693447800000|2023-08-31 02:10:00|8747.9|8732.9|8745.6|8730.6|8747.9|8732.9|8745.6|8730.6|1
1693448100000|2023-08-31 02:15:00|8743.1|8728.1|8751.9|8736.9|8751.9|8736.9|8743.1|8728.1|14
1693448400000|2023-08-31 02:20:00|8751.4|8736.4|8751.4|8736.4|8751.4|8736.4|8751.4|8736.4|0
1693448700000|2023-08-31 02:25:00|8751.1|8736.1|8750.6|8735.6|8751.1|8736.1|8750.6|8735.6|0
1693449000000|2023-08-31 02:30:00|8747.1|8732.1|8752.6|8737.6|8753.4|8738.4|8746.9|8731.9|7
1693449300000|2023-08-31 02:35:00|8752.4|8737.4|8752.4|8737.4|8752.4|8737.4|8752.4|8737.4|0
1693449600000|2023-08-31 02:40:00|8751.9|8736.9|8752.1|8737.1|8752.6|8737.6|8748.9|8733.9|3
1693449900000|2023-08-31 02:45:00|8751.9|8736.9|8751.9|8736.9|8752.1|8737.1|8751.9|8736.9|0
1693450200000|2023-08-31 02:50:00|8750.7|8735.7|8749.4|8734.4|8750.7|8735.7|8749.4|8734.4|4
1693450500000|2023-08-31 02:55:00|8748.9|8733.9|8747.9|8732.9|8748.9|8733.9|8747.9|8732.9|0
1693450800000|2023-08-31 03:00:00|8749.5|8734.5|8751.9|8736.9|8751.9|8736.9|8749.4|8734.4|2
1693451100000|2023-08-31 03:05:00|8751.1|8736.1|8751.4|8736.4|8752.2|8737.2|8750.7|8735.7|148
1693451400000|2023-08-31 03:10:00|8750.9|8735.9|8750.4|8735.4|8750.9|8735.9|8750.4|8735.4|0
1693451700000|2023-08-31 03:15:00|8749.4|8734.4|8751.9|8736.9|8751.9|8736.9|8749.4|8734.4|1
1693452000000|2023-08-31 03:20:00|8752.7|8737.7|8751.9|8736.9|8753.4|8738.4|8751.4|8736.4|0
1693452300000|2023-08-31 03:25:00|8751.6|8736.6|8750.6|8735.6|8751.6|8736.6|8747.4|8732.4|4
1693452600000|2023-08-31 03:30:00|8750.4|8735.4|8768.2|8753.2|8768.7|8753.7|8750.1|8735.1|36
1693452900000|2023-08-31 03:35:00|8767.2|8752.2|8768|8753|8768|8753|8767.2|8752.2|5
1693453200000|2023-08-31 03:40:00|8767.4|8752.4|8767.7|8752.7|8767.7|8752.7|8766.7|8751.7|1
1693453500000|2023-08-31 03:45:00|8760.1|8745.1|8762.5|8747.5|8762.7|8747.7|8759.1|8744.1|15
1693453800000|2023-08-31 03:50:00|8762.7|8747.7|8763.4|8748.4|8764|8749|8762.5|8747.5|12
1693454100000|2023-08-31 03:55:00|8763.2|8748.2|8763.7|8748.7|8763.7|8748.7|8761.4|8746.4|4
1693454400000|2023-08-31 04:00:00|8764.2|8749.2|8773.1|8758.1|8774.4|8759.4|8761.7|8746.7|15
1693454700000|2023-08-31 04:05:00|8774.1|8759.1|8769.9|8754.9|8774.1|8759.1|8769.9|8754.9|3
1693455000000|2023-08-31 04:10:00|8771.7|8756.7|8772.7|8757.7|8772.7|8757.7|8770.9|8755.9|11
1693455300000|2023-08-31 04:15:00|8772.4|8757.4|8776.9|8761.9|8776.9|8761.9|8772.2|8757.2|1
1693455600000|2023-08-31 04:20:00|8776.7|8761.7|8774.4|8759.4|8776.9|8761.9|8772.7|8757.7|4
1693455900000|2023-08-31 04:25:00|8773.7|8758.7|8774.7|8759.7|8775.2|8760.2|8773.7|8758.7|9
1693456200000|2023-08-31 04:30:00|8772.8|8757.8|8773.2|8758.2|8773.7|8758.7|8772|8757|5
1693456500000|2023-08-31 04:35:00|8772.9|8757.9|8772.9|8757.9|8772.9|8757.9|8772.9|8757.9|0
1693456800000|2023-08-31 04:40:00|8772.2|8757.2|8772.4|8757.4|8772.4|8757.4|8771.7|8756.7|1
1693457100000|2023-08-31 04:45:00|8772.7|8757.7|8772.7|8757.7|8772.7|8757.7|8772.4|8757.4|0
1693457400000|2023-08-31 04:50:00|8772.4|8757.4|8772.4|8757.4|8772.4|8757.4|8772.4|8757.4|0
1693457700000|2023-08-31 04:55:00|8772.2|8757.2|8772.4|8757.4|8772.4|8757.4|8771.7|8756.7|1
1693458000000|2023-08-31 05:00:00|8772.7|8757.7|8772.9|8757.9|8773.2|8758.2|8772.4|8757.4|0
1693458300000|2023-08-31 05:05:00|8771.7|8756.7|8770.2|8755.2|8772.4|8757.4|8770.2|8755.2|18
1693458600000|2023-08-31 05:10:00|8769.5|8754.5|8771.5|8756.5|8771.5|8756.5|8769.5|8754.5|0
1693458900000|2023-08-31 05:15:00|8771.2|8756.2|8771.9|8756.9|8771.9|8756.9|8771.2|8756.2|0
1693459200000|2023-08-31 05:20:00|8771.4|8756.4|8768.2|8753.2|8771.7|8756.7|8766.7|8751.7|1
1693459500000|2023-08-31 05:25:00|8765.7|8750.7|8766.2|8751.2|8766.9|8751.9|8765.7|8750.7|19
1693459800000|2023-08-31 05:30:00|8769.2|8754.2|8770.2|8755.2|8770.2|8755.2|8769.2|8754.2|1
1693460100000|2023-08-31 05:35:00|8771.1|8756.1|8772.5|8757.5|8776.9|8761.9|8771.1|8756.1|8
1693460400000|2023-08-31 05:40:00|8773|8758|8767.7|8752.7|8773|8758|8767.7|8752.7|0
1693460700000|2023-08-31 05:45:00|8766.2|8751.2|8775.9|8760.9|8776.4|8761.4|8766.2|8751.2|3
1693461000000|2023-08-31 05:50:00|8774.9|8759.9|8779.2|8764.2|8781.7|8766.7|8773.9|8758.9|53
1693461300000|2023-08-31 05:55:00|8778.7|8763.7|8777.4|8762.4|8780.9|8765.9|8776.5|8761.5|45
1693461600000|2023-08-31 06:00:00|8777.2|8762.2|8775.7|8760.7|8778.5|8763.5|8775.7|8760.7|1
1693461900000|2023-08-31 06:05:00|8774.3|8759.3|8775.7|8760.7|8775.7|8760.7|8772.7|8757.7|3
1693462200000|2023-08-31 06:10:00|8776.2|8761.2|8776.7|8761.7|8776.9|8761.9|8774.2|8759.2|7
1693462500000|2023-08-31 06:15:00|8775.9|8760.9|8778.2|8763.2|8778.7|8763.7|8774.2|8759.2|3
1693462800000|2023-08-31 06:20:00|8776.7|8761.7|8774.8|8759.8|8777.2|8762.2|8772.4|8757.4|4
1693463100000|2023-08-31 06:25:00|8775.2|8760.2|8775.2|8760.2|8777.2|8762.2|8774.2|8759.2|9
1693463400000|2023-08-31 06:30:00|8774.2|8759.2|8775.5|8760.5|8776|8761|8774.2|8759.2|0
1693463700000|2023-08-31 06:35:00|8775.2|8760.2|8775.9|8760.9|8776|8761|8775.2|8760.2|0
1693464000000|2023-08-31 06:40:00|8775.4|8760.4|8775.2|8760.2|8775.4|8760.4|8775.2|8760.2|0
1693464300000|2023-08-31 06:45:00|8775.5|8760.5|8778.2|8763.2|8779.7|8764.7|8775.2|8760.2|7
1693464600000|2023-08-31 06:50:00|8778.7|8763.7|8776.4|8761.4|8781.7|8766.7|8776.2|8761.2|19
1693464900000|2023-08-31 06:55:00|8777.2|8762.2|8780.7|8765.7|8781.2|8766.2|8772.2|8757.2|11
1693465200000|2023-08-31 07:00:00|8781.2|8766.2|8781.2|8766.2|8782.7|8767.7|8780.2|8765.2|2
1693465500000|2023-08-31 07:05:00|8781.7|8766.7|8781.7|8766.7|8781.7|8766.7|8781.7|8766.7|0
1693465800000|2023-08-31 07:10:00|8781.1|8766.1|8779.7|8764.7|8781.2|8766.2|8777.2|8762.2|4
1693466100000|2023-08-31 07:15:00|8779.4|8764.4|8783.2|8768.2|8783.2|8768.2|8778.9|8763.9|12
1693466400000|2023-08-31 07:20:00|8783.4|8768.4|8783.2|8768.2|8784.2|8769.2|8782.7|8767.7|9
1693466700000|2023-08-31 07:25:00|8782.9|8767.9|8781.4|8766.4|8782.9|8767.9|8781.4|8766.4|8
1693467000000|2023-08-31 07:30:00|8782.2|8767.2|8782.2|8767.2|8784.2|8769.2|8781.7|8766.7|16
1693467300000|2023-08-31 07:35:00|8783.2|8768.2|8785.7|8770.7|8785.7|8770.7|8782.7|8767.7|10
1693467600000|2023-08-31 07:40:00|8788.9|8773.9|8784.9|8769.9|8789.2|8774.2|8782.7|8767.7|36
1693467900000|2023-08-31 07:45:00|8786.2|8771.2|8788.2|8773.2|8788.7|8773.7|8784.7|8769.7|4
1693468200000|2023-08-31 07:50:00|8787.7|8772.7|8787.7|8772.7|8788.2|8773.2|8786.7|8771.7|2
1693468500000|2023-08-31 07:55:00|8788.4|8773.4|8789.7|8774.7|8790.7|8775.7|8787.7|8772.7|10
1693468800000|2023-08-31 08:00:00|8789.2|8774.2|8789.7|8774.7|8789.7|8774.7|8788.7|8773.7|6
1693469100000|2023-08-31 08:05:00|8790.2|8775.2|8789.4|8774.4|8791.2|8776.2|8787.4|8772.4|13
1693469400000|2023-08-31 08:10:00|8789.7|8774.7|8789.7|8774.7|8790|8775|8789.2|8774.2|3
1693469700000|2023-08-31 08:15:00|8792.7|8777.7|8792.7|8777.7|8794.2|8779.2|8788.7|8773.7|16
1693470000000|2023-08-31 08:20:00|8791.2|8776.2|8790.7|8775.7|8793.2|8778.2|8790.2|8775.2|6
1693470300000|2023-08-31 08:25:00|8789.7|8774.7|8795.2|8780.2|8797.2|8782.2|8787.7|8772.7|27
1693470600000|2023-08-31 08:30:00|8794.7|8779.7|8793.2|8778.2|8797.2|8782.2|8792.7|8777.7|7
1693470900000|2023-08-31 08:35:00|8793.7|8778.7|8796.2|8781.2|8797.1|8782.1|8793.7|8778.7|12
1693471200000|2023-08-31 08:40:00|8796.6|8781.6|8798.6|8783.6|8798.6|8783.6|8796.2|8781.2|17
1693471500000|2023-08-31 08:45:00|8798.1|8783.1|8811|8796|8811|8796|8794.2|8779.2|48
1693471800000|2023-08-31 08:50:00|8810.5|8795.5|8810.9|8795.9|8814.7|8799.7|8808.2|8793.2|42
1693472100000|2023-08-31 08:55:00|8811.4|8796.4|8821.5|8806.5|8823.2|8808.2|8810.6|8795.6|151
1693472400000|2023-08-31 09:00:00|8821.7|8806.7|8818.9|8803.9|8822.7|8807.7|8817.7|8802.7|13
1693472700000|2023-08-31 09:05:00|8819.7|8804.7|8821.7|8806.7|8824.2|8809.2|8819.7|8804.7|14
1693473000000|2023-08-31 09:10:00|8820.7|8805.7|8826.9|8811.9|8826.9|8811.9|8818.8|8803.8|131
1693473300000|2023-08-31 09:15:00|8827.7|8812.7|8828.2|8813.2|8828.4|8813.4|8822.9|8807.9|27
1693473600000|2023-08-31 09:20:00|8826.7|8811.7|8828.7|8813.7|8829.2|8814.2|8825.2|8810.2|29
1693473900000|2023-08-31 09:25:00|8828.9|8813.9|8826.2|8811.2|8829.1|8814.1|8824.2|8809.2|70
1693474200000|2023-08-31 09:30:00|8824.9|8809.9|8822.9|8807.9|8824.9|8809.9|8819.2|8804.2|7
1693474500000|2023-08-31 09:35:00|8823.4|8808.4|8818.2|8803.2|8823.9|8808.9|8816.1|8801.1|21
1693474800000|2023-08-31 09:40:00|8818.7|8803.7|8824.2|8809.2|8825.7|8810.7|8818.7|8803.7|18
1693475100000|2023-08-31 09:45:00|8823.9|8808.9|8825.2|8810.2|8825.4|8810.4|8823.7|8808.7|2
1693475400000|2023-08-31 09:50:00|8825.4|8810.4|8827.2|8812.2|8828.4|8813.4|8825.4|8810.4|7
1693475700000|2023-08-31 09:55:00|8827.4|8812.4|8828.9|8813.9|8828.9|8813.9|8825.7|8810.7|7
1693476000000|2023-08-31 10:00:00|8829.9|8814.9|8832.9|8817.9|8832.9|8817.9|8825.9|8810.9|38
1693476300000|2023-08-31 10:05:00|8833.1|8818.1|8833.9|8818.9|8833.9|8818.9|8829.1|8814.1|19
1693476600000|2023-08-31 10:10:00|8832.6|8817.6|8834.3|8819.3|8834.6|8819.6|8830.1|8815.1|19
1693476900000|2023-08-31 10:15:00|8832.6|8817.6|8832.6|8817.6|8832.6|8817.6|8829.8|8814.8|6
1693477200000|2023-08-31 10:20:00|8832.8|8817.8|8831.1|8816.1|8836.5|8821.5|8829.3|8814.3|44
1693477500000|2023-08-31 10:25:00|8829.6|8814.6|8819.1|8804.1|8830.1|8815.1|8818.8|8803.8|28
1693477800000|2023-08-31 10:30:00|8819.3|8804.3|8814.8|8799.8|8819.6|8804.6|8811.8|8796.8|34
1693478100000|2023-08-31 10:35:00|8812.3|8797.3|8815.8|8800.8|8815.8|8800.8|8812.3|8797.3|5
1693478400000|2023-08-31 10:40:00|8816|8801|8811.3|8796.3|8817|8802|8807.8|8792.8|9
1693478700000|2023-08-31 10:45:00|8812.2|8797.2|8810.6|8795.6|8815.1|8800.1|8810.6|8795.6|2
1693479000000|2023-08-31 10:50:00|8810.1|8795.1|8810.1|8795.1|8813.6|8798.6|8810.1|8795.1|5
1693479300000|2023-08-31 10:55:00|8810.6|8795.6|8802.6|8787.6|8812.3|8797.3|8802.3|8787.3|12
1693479600000|2023-08-31 11:00:00|8802.8|8787.8|8800.3|8785.3|8803.9|8788.9|8799.8|8784.8|7
1693479900000|2023-08-31 11:05:00|8799.3|8784.3|8803.1|8788.1|8803.1|8788.1|8799.3|8784.3|11
1693480200000|2023-08-31 11:10:00|8803.3|8788.3|8810.8|8795.8|8812.6|8797.6|8803.3|8788.3|9
1693480500000|2023-08-31 11:15:00|8811.5|8796.5|8825.1|8810.1|8825.1|8810.1|8811.5|8796.5|49
1693480800000|2023-08-31 11:20:00|8825.4|8810.4|8829.1|8814.1|8829.1|8814.1|8822.9|8807.9|5
1693481100000|2023-08-31 11:25:00|8824.1|8809.1|8823.6|8808.6|8825.1|8810.1|8823.6|8808.6|31
1693481400000|2023-08-31 11:30:00|8823.9|8808.9|8824.4|8809.4|8825.6|8810.6|8821.1|8806.1|10
1693481700000|2023-08-31 11:35:00|8825.1|8810.1|8817.4|8802.4|8825.1|8810.1|8817.1|8802.1|37
1693482000000|2023-08-31 11:40:00|8817.6|8802.6|8807.3|8792.3|8818.3|8803.3|8807.3|8792.3|8
1693482300000|2023-08-31 11:45:00|8807.1|8792.1|8813.1|8798.1|8813.1|8798.1|8807.1|8792.1|12
1693482600000|2023-08-31 11:50:00|8811.1|8796.1|8814.6|8799.6|8814.9|8799.9|8810.1|8795.1|17
1693482900000|2023-08-31 11:55:00|8814.1|8799.1|8809.1|8794.1|8815.8|8800.8|8809.1|8794.1|19
1693483200000|2023-08-31 12:00:00|8808.6|8793.6|8827.6|8812.6|8827.6|8812.6|8808.6|8793.6|14
1693483500000|2023-08-31 12:05:00|8828.3|8813.3|8829.6|8814.6|8831.1|8816.1|8821.6|8806.6|70
1693483800000|2023-08-31 12:10:00|8830.1|8815.1|8835.8|8820.8|8836.8|8821.8|8830.1|8815.1|118
1693484100000|2023-08-31 12:15:00|8836.3|8821.3|8836.3|8821.3|8836.8|8821.8|8831.3|8816.3|74
1693484400000|2023-08-31 12:20:00|8835.6|8820.6|8835.3|8820.3|8837.1|8822.1|8832.8|8817.8|51
1693484700000|2023-08-31 12:25:00|8835.6|8820.6|8834.1|8819.1|8837.1|8822.1|8833.6|8818.6|75
1693485000000|2023-08-31 12:30:00|8834.6|8819.6|8824.8|8809.8|8837.1|8822.1|8818.3|8803.3|258
1693485300000|2023-08-31 12:35:00|8825.4|8810.4|8833.8|8818.8|8835.8|8820.8|8824.1|8809.1|63
1693485600000|2023-08-31 12:40:00|8834.1|8819.1|8838.6|8823.6|8839.1|8824.1|8832.8|8817.8|179
1693485900000|2023-08-31 12:45:00|8839.1|8824.1|8831|8816|8839.9|8824.9|8830.2|8815.2|122
1693486200000|2023-08-31 12:50:00|8831.5|8816.5|8831|8816|8831.7|8816.7|8826.2|8811.2|27
1693486500000|2023-08-31 12:55:00|8830.7|8815.7|8820.2|8805.2|8831.5|8816.5|8820.2|8805.2|83
1693486800000|2023-08-31 13:00:00|8820.5|8805.5|8812.9|8797.9|8831|8816|8812.4|8797.4|71
1693487100000|2023-08-31 13:05:00|8813.7|8798.7|8814.7|8799.7|8818.5|8803.5|8810|8795|164
1693487400000|2023-08-31 13:10:00|8815|8800|8807|8792|8823.2|8808.2|8806|8791|235
1693487700000|2023-08-31 13:15:00|8807.2|8792.2|8813.2|8798.2|8813.2|8798.2|8802|8787|93
1693488000000|2023-08-31 13:20:00|8812.7|8797.7|8813.7|8798.7|8816.2|8801.2|8810.5|8795.5|70
1693488300000|2023-08-31 13:25:00|8813.5|8798.5|8819.5|8804.5|8819.5|8804.5|8811.2|8796.2|51
1693488600000|2023-08-31 13:30:00|8816.7|8801.7|8796.7|8781.7|8816.9|8801.9|8795.2|8780.2|201
1693488900000|2023-08-31 13:35:00|8796.4|8781.4|8802.4|8787.4|8807.7|8792.7|8796.2|8781.2|93
1693489200000|2023-08-31 13:40:00|8802.7|8787.7|8815.4|8800.4|8816.7|8801.7|8802.7|8787.7|133
1693489500000|2023-08-31 13:45:00|8815.7|8800.7|8821.6|8806.6|8824.6|8809.6|8810.1|8795.1|208
1693489800000|2023-08-31 13:50:00|8822.6|8807.6|8831.4|8816.4|8832.7|8817.7|8819.6|8804.6|222
1693490100000|2023-08-31 13:55:00|8830.2|8815.2|8831.8|8816.8|8832.9|8817.9|8828.1|8813.1|173
1693490400000|2023-08-31 14:00:00|8832.3|8817.3|8823.3|8808.3|8833.1|8818.1|8822.1|8807.1|170
1693490700000|2023-08-31 14:05:00|8823.5|8808.5|8820|8805|8827.1|8812.1|8816.8|8801.8|150
1693491000000|2023-08-31 14:10:00|8820.3|8805.3|8824.1|8809.1|8828.6|8813.6|8819|8804|122
1693491300000|2023-08-31 14:15:00|8823.8|8808.8|8825.5|8810.5|8830.3|8815.3|8823|8808|106
1693491600000|2023-08-31 14:20:00|8825.3|8810.3|8820.7|8805.7|8827.2|8812.2|8817.5|8802.5|131
1693491900000|2023-08-31 14:25:00|8820.2|8805.2|8829|8814|8829.8|8814.8|8818.5|8803.5|125
1693492200000|2023-08-31 14:30:00|8828.7|8813.7|8830.5|8815.5|8832|8817|8818|8803|196
1693492500000|2023-08-31 14:35:00|8830.8|8815.8|8818.5|8803.5|8833|8818|8818.5|8803.5|109
1693492800000|2023-08-31 14:40:00|8818|8803|8807|8792|8820.8|8805.8|8807|8792|210
1693493100000|2023-08-31 14:45:00|8809|8794|8825.8|8810.8|8832.7|8817.7|8802.4|8787.4|244
1693493400000|2023-08-31 14:50:00|8825.3|8810.3|8828.4|8813.4|8828.9|8813.9|8813.8|8798.8|426
1693493700000|2023-08-31 14:55:00|8827.1|8812.1|8844.2|8829.2|8845|8830|8825.9|8810.9|566
1693494000000|2023-08-31 15:00:00|8843.2|8828.2|8841.2|8826.2|8846.7|8831.7|8841.2|8826.2|267
1693494300000|2023-08-31 15:05:00|8841|8826|8826.4|8811.4|8841.7|8826.7|8824.2|8809.2|166
1693494600000|2023-08-31 15:10:00|8826.7|8811.7|8811.9|8796.9|8828.4|8813.4|8808.7|8793.7|190
1693494900000|2023-08-31 15:15:00|8810.9|8795.9|8813.1|8798.1|8821.1|8806.1|8809.9|8794.9|171
1693495200000|2023-08-31 15:20:00|8814.1|8799.1|8813.3|8798.3|8819.6|8804.6|8812.6|8797.6|205
1693495500000|2023-08-31 15:25:00|8812.3|8797.3|8806.4|8791.4|8818.1|8803.1|8799.6|8784.6|234
1693495800000|2023-08-31 15:30:00|8806.2|8791.2|8813.7|8798.7|8817.7|8802.7|8804.9|8789.9|96
1693496100000|2023-08-31 15:35:00|8814.2|8799.2|8804.7|8789.7|8816.9|8801.9|8804.7|8789.7|103
1693496400000|2023-08-31 15:40:00|8805.2|8790.2|8805.2|8790.2|8806.7|8791.7|8803.2|8788.2|91
1693496700000|2023-08-31 15:45:00|8804.4|8789.4|8809.7|8794.7|8814|8799|8803.2|8788.2|102
1693497000000|2023-08-31 15:50:00|8810|8795|8807.5|8792.5|8815.8|8800.8|8807|8792|94
1693497300000|2023-08-31 15:55:00|8807|8792|8813|8798|8813.3|8798.3|8806|8791|77
1693497600000|2023-08-31 16:00:00|8813.3|8798.3|8813.5|8798.5|8814|8799|8804.3|8789.3|103
1693497900000|2023-08-31 16:05:00|8813.3|8798.3|8811.2|8796.2|8815|8800|8810.8|8795.8|116
1693498200000|2023-08-31 16:10:00|8811.5|8796.5|8808.9|8793.9|8814.5|8799.5|8808.5|8793.5|85
1693498500000|2023-08-31 16:15:00|8809.1|8794.1|8803.7|8788.7|8809.6|8794.6|8797.7|8782.7|276
1693498800000|2023-08-31 16:20:00|8803.5|8788.5|8804.5|8789.5|8805.3|8790.3|8798|8783|95
1693499100000|2023-08-31 16:25:00|8804.8|8789.8|8803.4|8788.4|8805.5|8790.5|8802|8787|96
1693499400000|2023-08-31 16:30:00|8802|8787|8799.9|8784.9|8802|8787|8798|8783|65
1693499700000|2023-08-31 16:35:00|8800.1|8785.1|8799.3|8784.3|8800.9|8785.9|8794.6|8779.6|77
1693500000000|2023-08-31 16:40:00|8799.8|8784.8|8796.6|8781.6|8801.1|8786.1|8796.6|8781.6|48
1693500300000|2023-08-31 16:45:00|8796.1|8781.1|8795.5|8780.5|8796.8|8781.8|8784.6|8769.6|331
1693500600000|2023-08-31 16:50:00|8796|8781|8796.8|8781.8|8799.5|8784.5|8792.5|8777.5|78
1693500900000|2023-08-31 16:55:00|8797|8782|8794.1|8779.1|8799.5|8784.5|8793.1|8778.1|61
1693501200000|2023-08-31 17:00:00|8792.8|8777.8|8790.3|8775.3|8792.8|8777.8|8788.1|8773.1|60
1693501500000|2023-08-31 17:05:00|8791.3|8776.3|8795.8|8780.8|8796.1|8781.1|8790.3|8775.3|53
1693501800000|2023-08-31 17:10:00|8795.6|8780.6|8784.4|8769.4|8796.4|8781.4|8783.9|8768.9|65
1693502100000|2023-08-31 17:15:00|8784.9|8769.9|8784.9|8769.9|8786.6|8771.6|8783.9|8768.9|72
1693502400000|2023-08-31 17:20:00|8785.9|8770.9|8777.6|8762.6|8788.9|8773.9|8777.1|8762.1|94
1693502700000|2023-08-31 17:25:00|8778.6|8763.6|8780|8765|8780|8765|8774.6|8759.6|65
1693503000000|2023-08-31 17:30:00|8780.3|8765.3|8781.8|8766.8|8783.5|8768.5|8780.3|8765.3|64
1693503300000|2023-08-31 17:35:00|8782.1|8767.1|8768.5|8753.5|8783.8|8768.8|8768.3|8753.3|80
1693503600000|2023-08-31 17:40:00|8768|8753|8768.1|8753.1|8771.1|8756.1|8765.6|8750.6|102
1693503900000|2023-08-31 17:45:00|8767.8|8752.8|8767.1|8752.1|8769.1|8754.1|8764.6|8749.6|68
1693504200000|2023-08-31 17:50:00|8767.3|8752.3|8762.3|8747.3|8767.6|8752.6|8761.1|8746.1|170
1693504500000|2023-08-31 17:55:00|8760.3|8745.3|8770.3|8755.3|8771.6|8756.6|8759.3|8744.3|86
1693504800000|2023-08-31 18:00:00|8770.1|8755.1|8784.1|8769.1|8785.4|8770.4|8769.8|8754.8|199
1693505100000|2023-08-31 18:05:00|8783.9|8768.9|8778.1|8763.1|8784.9|8769.9|8777.6|8762.6|136
1693505400000|2023-08-31 18:10:00|8777.8|8762.8|8782.1|8767.1|8790.4|8775.4|8777.8|8762.8|1132
1693505700000|2023-08-31 18:15:00|8781.9|8766.9|8770.9|8755.9|8782.1|8767.1|8769.9|8754.9|214
1693530000000|2023-09-01 01:00:00|8773.1|8748.1|8794.6|8779.6|8798.9|8783.9|8771.4|8748.1|96
1693530300000|2023-09-01 01:05:00|8794.4|8779.4|8798.9|8783.9|8798.9|8783.9|8793.4|8778.4|15
1693530600000|2023-09-01 01:10:00|8797.7|8782.7|8810.9|8795.9|8810.9|8795.9|8796.1|8781.1|99
1693530900000|2023-09-01 01:15:00|8809.7|8794.7|8825.4|8810.4|8825.4|8810.4|8808.4|8793.4|66
1693531200000|2023-09-01 01:20:00|8825.9|8810.9|8837.4|8822.4|8837.9|8822.9|8824.9|8809.9|132
1693531500000|2023-09-01 01:25:00|8837.2|8822.2|8841.2|8826.2|8844|8829|8836.1|8821.1|51
1693531800000|2023-09-01 01:30:00|8841.4|8826.4|8841.7|8826.7|8844.7|8829.7|8837.2|8822.2|47
1693532100000|2023-09-01 01:35:00|8841.2|8826.2|8839.2|8824.2|8844.2|8829.2|8838.9|8823.9|57
1693532400000|2023-09-01 01:40:00|8839.4|8824.4|8843.7|8828.7|8844.2|8829.2|8839.4|8824.4|17
1693532700000|2023-09-01 01:45:00|8844|8829|8841.2|8826.2|8844.2|8829.2|8840.5|8825.5|22
1693533000000|2023-09-01 01:50:00|8841.5|8826.5|8842.2|8827.2|8843.7|8828.7|8839.2|8824.2|9
1693533300000|2023-09-01 01:55:00|8841.9|8826.9|8842.5|8827.5|8844.7|8829.7|8841.9|8826.9|1
1693533600000|2023-09-01 02:00:00|8842.2|8827.2|8842.7|8827.7|8843.2|8828.2|8841.7|8826.7|3
1693533900000|2023-09-01 02:05:00|8843.2|8828.2|8837.7|8822.7|8843.7|8828.7|8836.2|8821.2|20
1693534200000|2023-09-01 02:10:00|8837.2|8822.2|8837.9|8822.9|8839.2|8824.2|8832.9|8817.9|45
1693534500000|2023-09-01 02:15:00|8836.7|8821.7|8833|8818|8836.7|8821.7|8832|8817|0
1693534800000|2023-09-01 02:20:00|8832.4|8817.4|8818.6|8803.6|8832.4|8817.4|8818.6|8803.6|5
1693535100000|2023-09-01 02:25:00|8822.4|8807.4|8827.6|8812.6|8827.6|8812.6|8822.4|8807.4|2
1693535400000|2023-09-01 02:30:00|8826.9|8811.9|8824.6|8809.6|8830.4|8815.4|8822.9|8807.9|6
1693535700000|2023-09-01 02:35:00|8824.4|8809.4|8827.2|8812.2|8829.6|8814.6|8824.4|8809.4|5
1693536000000|2023-09-01 02:40:00|8826.9|8811.9|8826.6|8811.6|8826.9|8811.9|8825.6|8810.6|3
1693536300000|2023-09-01 02:45:00|8827.6|8812.6|8826.6|8811.6|8827.6|8812.6|8826.6|8811.6|3
1693536600000|2023-09-01 02:50:00|8826.9|8811.9|8827.1|8812.1|8827.4|8812.4|8826.6|8811.6|4
1693536900000|2023-09-01 02:55:00|8827.6|8812.6|8829.7|8814.7|8829.7|8814.7|8827.4|8812.4|44
1693537200000|2023-09-01 03:00:00|8829.9|8814.9|8829.9|8814.9|8829.9|8814.9|8829.9|8814.9|3
1693537500000|2023-09-01 03:05:00|8829.7|8814.7|8829.7|8814.7|8829.7|8814.7|8829.7|8814.7|0
1693537800000|2023-09-01 03:10:00|8829.4|8814.4|8820.6|8805.6|8829.4|8814.4|8820.1|8805.1|12
1693538100000|2023-09-01 03:15:00|8819.6|8804.6|8820.6|8805.6|8821.6|8806.6|8819.6|8804.6|8
1693538400000|2023-09-01 03:20:00|8820.1|8805.1|8820.6|8805.6|8820.6|8805.6|8820.1|8805.1|0
1693538700000|2023-09-01 03:25:00|8820.4|8805.4|8820.6|8805.6|8820.6|8805.6|8820.1|8805.1|11
1693539000000|2023-09-01 03:30:00|8820.4|8805.4|8817.6|8802.6|8821.1|8806.1|8817.6|8802.6|6
1693539300000|2023-09-01 03:35:00|8816.1|8801.1|8814.1|8799.1|8817.1|8802.1|8813.4|8798.4|17
1693539600000|2023-09-01 03:40:00|||||||||2
1693539900000|2023-09-01 03:45:00|||||||||1
1693540200000|2023-09-01 03:50:00|8814.6|8799.6|8814.1|8799.1|8814.6|8799.6|8813.1|8798.1|17
1693540500000|2023-09-01 03:55:00|||||||||1
1693541400000|2023-09-01 04:10:00|8812.6|8797.6|8812.3|8797.3|8812.6|8797.6|8811.8|8796.8|2
1693541700000|2023-09-01 04:15:00|8812.1|8797.1|8811.6|8796.6|8812.1|8797.1|8811.3|8796.3|8
1693542000000|2023-09-01 04:20:00|8812.4|8797.4|8812.6|8797.6|8812.6|8797.6|8812.4|8797.4|2
1693542300000|2023-09-01 04:25:00|8812.4|8797.4|8812.9|8797.9|8812.9|8797.9|8812.4|8797.4|1
1693542900000|2023-09-01 04:35:00|8812.4|8797.4|8811.9|8796.9|8812.4|8797.4|8811.7|8796.7|1
1693543200000|2023-09-01 04:40:00|8812.2|8797.2|8812.2|8797.2|8812.4|8797.4|8812.2|8797.2|0
1693543500000|2023-09-01 04:45:00|8812.7|8797.7|8812.7|8797.7|8812.7|8797.7|8812.4|8797.4|0
1693543800000|2023-09-01 04:50:00|8812.4|8797.4|8812.4|8797.4|8812.4|8797.4|8812.4|8797.4|0
1693544100000|2023-09-01 04:55:00|8812.7|8797.7|8812.2|8797.2|8812.7|8797.7|8812.2|8797.2|1
1693544400000|2023-09-01 05:00:00|||||||||1
1693544700000|2023-09-01 05:05:00|8811.9|8796.9|8812.4|8797.4|8812.9|8797.9|8811.9|8796.9|14
1693545000000|2023-09-01 05:10:00|8810|8795|8809.7|8794.7|8810|8795|8808.6|8793.6|24
1693545300000|2023-09-01 05:15:00|8808.4|8793.4|8807.1|8792.1|8808.4|8793.4|8806.3|8791.3|1
1693545600000|2023-09-01 05:20:00|8806.8|8791.8|8807.1|8792.1|8807.1|8792.1|8806.6|8791.6|0
1693545900000|2023-09-01 05:25:00|8806.8|8791.8|8807.1|8792.1|8807.1|8792.1|8806.6|8791.6|0
1693546200000|2023-09-01 05:30:00|8806.8|8791.8|8817.4|8802.4|8817.4|8802.4|8806.6|8791.6|38
1693546500000|2023-09-01 05:35:00|8816.9|8801.9|8819.9|8804.9|8820.3|8805.3|8815.6|8800.6|14
1693546800000|2023-09-01 05:40:00|8818.9|8803.9|8837.5|8822.5|8837.5|8822.5|8818.9|8803.9|101
1693547100000|2023-09-01 05:45:00|8838.5|8823.5|8839.4|8824.4|8840|8825|8833|8818|69
1693547400000|2023-09-01 05:50:00|8839.2|8824.2|8843.7|8828.7|8845.2|8830.2|8837|8822|178
1693547700000|2023-09-01 05:55:00|8843.5|8828.5|8849.5|8834.5|8849.5|8834.5|8841|8826|265
1693548000000|2023-09-01 06:00:00|8849|8834|8851|8836|8851.5|8836.5|8846.7|8831.7|172
1693548300000|2023-09-01 06:05:00|8849.5|8834.5|8847|8832|8851.5|8836.5|8846.7|8831.7|71
1693548600000|2023-09-01 06:10:00|8847.7|8832.7|8845.9|8830.9|8851.9|8836.9|8844.9|8829.9|79
1693548900000|2023-09-01 06:15:00|8846.2|8831.2|8849.4|8834.4|8851.4|8836.4|8845.9|8830.9|46
1693549200000|2023-09-01 06:20:00|8849.1|8834.1|8847.4|8832.4|8850.4|8835.4|8844.4|8829.4|9
1693549500000|2023-09-01 06:25:00|8846.4|8831.4|8842.9|8827.9|8850.2|8835.2|8835.4|8820.4|39
1693549800000|2023-09-01 06:30:00|8842.4|8827.4|8846.1|8831.1|8849|8834|8842.1|8827.1|3
1693550100000|2023-09-01 06:35:00|8847.7|8832.7|8849.4|8834.4|8849.9|8834.9|8847.7|8832.7|0
1693550400000|2023-09-01 06:40:00|8848.9|8833.9|8847.7|8832.7|8850.9|8835.9|8846.7|8831.7|14
1693550700000|2023-09-01 06:45:00|8848.2|8833.2|8850|8835|8850.7|8835.7|8844|8829|34
1693551000000|2023-09-01 06:50:00|8850.2|8835.2|8858|8843|8858.8|8843.8|8850.2|8835.2|62
1693551300000|2023-09-01 06:55:00|8857.7|8842.7|8861.3|8846.3|8862.3|8847.3|8857.7|8842.7|63
1693551600000|2023-09-01 07:00:00|8861.8|8846.8|8859.7|8844.7|8862.3|8847.3|8858.2|8843.2|12
1693551900000|2023-09-01 07:05:00|8860.5|8845.5|8857.5|8842.5|8862.3|8847.3|8857.5|8842.5|23
1693552200000|2023-09-01 07:10:00|8857.3|8842.3|8850.5|8835.5|8857.5|8842.5|8850|8835|16
1693552500000|2023-09-01 07:15:00|8852.3|8837.3|8853.2|8838.2|8855|8840|8851.5|8836.5|24
1693552800000|2023-09-01 07:20:00|8852.2|8837.2|8847|8832|8852.7|8837.7|8847|8832|19
1693553100000|2023-09-01 07:25:00|8846.8|8831.8|8846.5|8831.5|8848.5|8833.5|8846.3|8831.3|3
1693553400000|2023-09-01 07:30:00|8846.2|8831.2|8844|8829|8846.2|8831.2|8843.2|8828.2|24
1693553700000|2023-09-01 07:35:00|8843.5|8828.5|8830.2|8815.2|8843.5|8828.5|8830.2|8815.2|7
1693554000000|2023-09-01 07:40:00|8829.9|8814.9|8834.4|8819.4|8838.9|8823.9|8828.9|8813.9|15
1693554300000|2023-09-01 07:45:00|8833.9|8818.9|8834.1|8819.1|8836.1|8821.1|8825.9|8810.9|31
1693554600000|2023-09-01 07:50:00|8833.4|8818.4|8836.4|8821.4|8838.7|8823.7|8827.9|8812.9|23
1693554900000|2023-09-01 07:55:00|8836.6|8821.6|8829.6|8814.6|8838.1|8823.1|8828.6|8813.6|14
1693555200000|2023-09-01 08:00:00|8829.1|8814.1|8828.1|8813.1|8829.1|8814.1|8827.6|8812.6|15
1693555500000|2023-09-01 08:05:00|8828.6|8813.6|8832.4|8817.4|8833.1|8818.1|8828.1|8813.1|11
1693555800000|2023-09-01 08:10:00|8832.6|8817.6|8830.6|8815.6|8833.1|8818.1|8827.1|8812.1|10
1693556100000|2023-09-01 08:15:00|8832.6|8817.6|8832.9|8817.9|8834.6|8819.6|8831.1|8816.1|12
1693556400000|2023-09-01 08:20:00|8833.1|8818.1|8829.6|8814.6|8833.1|8818.1|8828.1|8813.1|9
1693556700000|2023-09-01 08:25:00|8831.1|8816.1|8829.1|8814.1|8831.6|8816.6|8826.6|8811.6|12
1693557000000|2023-09-01 08:30:00|8828.9|8813.9|8828.1|8813.1|8828.9|8813.9|8819.6|8804.6|41
1693557300000|2023-09-01 08:35:00|8827.6|8812.6|8826.6|8811.6|8827.6|8812.6|8825.3|8810.3|9
1693557600000|2023-09-01 08:40:00|8827.1|8812.1|8829.9|8814.9|8830.1|8815.1|8824.8|8809.8|16
1693557900000|2023-09-01 08:45:00|8829.4|8814.4|8837.6|8822.6|8837.6|8822.6|8828.9|8813.9|3
1693558200000|2023-09-01 08:50:00|8838.1|8823.1|8842.1|8827.1|8843.4|8828.4|8837.6|8822.6|5
1693558500000|2023-09-01 08:55:00|8842.4|8827.4|8842.4|8827.4|8842.4|8827.4|8841.4|8826.4|0
1693558800000|2023-09-01 09:00:00|8842.9|8827.9|8843.6|8828.6|8847.4|8832.4|8839.4|8824.4|14
1693559100000|2023-09-01 09:05:00|8844.4|8829.4|8848.1|8833.1|8848.6|8833.6|8842.6|8827.6|10
1693559400000|2023-09-01 09:10:00|8847.9|8832.9|8849.6|8834.6|8849.6|8834.6|8842.4|8827.4|13
1693559700000|2023-09-01 09:15:00|8850.6|8835.6|8852.6|8837.6|8852.6|8837.6|8850.6|8835.6|5
1693560000000|2023-09-01 09:20:00|8852.1|8837.1|8851.9|8836.9|8853.6|8838.6|8851.4|8836.4|8
1693560300000|2023-09-01 09:25:00|8851.6|8836.6|8855.6|8840.6|8857.1|8842.1|8851.4|8836.4|15
1693560600000|2023-09-01 09:30:00|8852.1|8837.1|8857.7|8842.7|8857.9|8842.9|8852.1|8837.1|14
1693560900000|2023-09-01 09:35:00|8857.4|8842.4|8857.7|8842.7|8858.6|8843.6|8857.4|8842.4|2
1693561200000|2023-09-01 09:40:00|8857.4|8842.4|8855.9|8840.9|8858.7|8843.7|8855.9|8840.9|14
1693561500000|2023-09-01 09:45:00|8856.2|8841.2|8859.4|8844.4|8859.4|8844.4|8856.2|8841.2|4
1693561800000|2023-09-01 09:50:00|8859.6|8844.6|8863.9|8848.9|8865.9|8850.9|8859.6|8844.6|46
1693562100000|2023-09-01 09:55:00|8863.4|8848.4|8867.9|8852.9|8867.9|8852.9|8862.9|8847.9|53
1693562400000|2023-09-01 10:00:00|8869|8854|8869.7|8854.7|8870.2|8855.2|8867.9|8852.9|58
1693562700000|2023-09-01 10:05:00|8869.9|8854.9|8869.9|8854.9|8869.9|8854.9|8869.4|8854.4|1
1693563000000|2023-09-01 10:10:00|8869.7|8854.7|8873.5|8858.5|8874.5|8859.5|8868.7|8853.7|91
1693563300000|2023-09-01 10:15:00|8873.8|8858.8|8869.2|8854.2|8874|8859|8867.6|8852.6|14
1693563600000|2023-09-01 10:20:00|8868.2|8853.2|8871.5|8856.5|8871.5|8856.5|8868.2|8853.2|19
1693563900000|2023-09-01 10:25:00|8871.2|8856.2|8874.5|8859.5|8875.5|8860.5|8870.8|8855.8|55
1693564200000|2023-09-01 10:30:00|8874.2|8859.2|8875|8860|8875|8860|8874.2|8859.2|8
1693564500000|2023-09-01 10:35:00|8875.2|8860.2|8869.5|8854.5|8875.7|8860.7|8868|8853|24
1693564800000|2023-09-01 10:40:00|8867.2|8852.2|8870.5|8855.5|8870.5|8855.5|8867.2|8852.2|20
1693565100000|2023-09-01 10:45:00|8870.7|8855.7|8872.5|8857.5|8875|8860|8868.7|8853.7|55
1693565400000|2023-09-01 10:50:00|8873.3|8858.3|8868.5|8853.5|8873.7|8858.7|8868|8853|10
1693565700000|2023-09-01 10:55:00|8869.5|8854.5|8869.2|8854.2|8871.5|8856.5|8868|8853|7
1693566000000|2023-09-01 11:00:00|8869|8854|8868.5|8853.5|8870.2|8855.2|8867.5|8852.5|20
1693566300000|2023-09-01 11:05:00|8868|8853|8868|8853|8870.2|8855.2|8865.5|8850.5|61
1693566600000|2023-09-01 11:10:00|8863|8848|8873.5|8858.5|8873.8|8858.8|8862|8847|46
1693566900000|2023-09-01 11:15:00|8874.3|8859.3|8873.2|8858.2|8875.5|8860.5|8871.9|8856.9|18
1693567200000|2023-09-01 11:20:00|8873.7|8858.7|8873.8|8858.8|8874.5|8859.5|8871.7|8856.7|31
1693567500000|2023-09-01 11:25:00|8874|8859|8874|8859|8879|8864|8872.8|8857.8|25
1693567800000|2023-09-01 11:30:00|8874.5|8859.5|8876.3|8861.3|8879.6|8864.6|8874|8859|46
1693568100000|2023-09-01 11:35:00|8877.1|8862.1|8879.8|8864.8|8879.8|8864.8|8876.5|8861.5|14
1693568400000|2023-09-01 11:40:00|8879.6|8864.6|8922.5|8907.5|8939.1|8924.1|8879.3|8864.3|1450
1693568700000|2023-09-01 11:45:00|8922.2|8907.2|8900.7|8885.7|8925.7|8910.7|8897.7|8882.7|162
1693569000000|2023-09-01 11:50:00|8900.4|8885.4|8892.7|8877.7|8901.8|8886.8|8888.4|8873.4|87
1693569300000|2023-09-01 11:55:00|8892.9|8877.9|8897.7|8882.7|8898.7|8883.7|8878.4|8863.4|141
1693569600000|2023-09-01 12:00:00|8898.2|8883.2|8908.4|8893.4|8924|8909|8897.2|8882.2|205
1693569900000|2023-09-01 12:05:00|8907.8|8892.8|8924.5|8909.5|8924.7|8909.7|8906.9|8891.9|145
1693570200000|2023-09-01 12:10:00|8925.3|8910.3|8916.9|8901.9|8929.8|8914.8|8914.9|8899.9|152
1693570500000|2023-09-01 12:15:00|8917.3|8902.3|8926.7|8911.7|8926.7|8911.7|8914.9|8899.9|82
1693570800000|2023-09-01 12:20:00|8923.7|8908.7|8924.7|8909.7|8931.7|8916.7|8918.9|8903.9|68
1693571100000|2023-09-01 12:25:00|8925.2|8910.2|8936|8921|8937.3|8922.3|8918.7|8903.7|158
1693571400000|2023-09-01 12:30:00|8936.5|8921.5|8918.4|8903.4|8938.5|8923.5|8910.2|8895.2|325
1693571700000|2023-09-01 12:35:00|8918.2|8903.2|8917.2|8902.2|8922.7|8907.7|8911.2|8896.2|63
1693572000000|2023-09-01 12:40:00|8917.7|8902.7|8916.8|8901.8|8920.7|8905.7|8907.2|8892.2|99
1693572300000|2023-09-01 12:45:00|8916.5|8901.5|8916|8901|8923.3|8908.3|8916|8901|220
1693572600000|2023-09-01 12:50:00|8916.5|8901.5|8919.5|8904.5|8926.8|8911.8|8916.5|8901.5|334
1693572900000|2023-09-01 12:55:00|8920|8905|8913.9|8898.9|8920.7|8905.7|8905.9|8890.9|84
1693573200000|2023-09-01 13:00:00|8914.4|8899.4|8929.2|8914.2|8929.2|8914.2|8913.1|8898.1|197
1693573500000|2023-09-01 13:05:00|8930.1|8915.1|8917.2|8902.2|8936.5|8921.5|8917.2|8902.2|347
1693573800000|2023-09-01 13:10:00|8917.5|8902.5|8905.4|8890.4|8918.7|8903.7|8904.9|8889.9|157
1693574100000|2023-09-01 13:15:00|8904.9|8889.9|8899.6|8884.6|8907.7|8892.7|8887.6|8872.6|133
1693574400000|2023-09-01 13:20:00|8899.4|8884.4|8876.4|8861.4|8899.4|8884.4|8865.1|8850.1|397
1693574700000|2023-09-01 13:25:00|8875.9|8860.9|8886.7|8871.7|8886.7|8871.7|8865.8|8850.8|186
1693575000000|2023-09-01 13:30:00|8886.9|8871.9|8896.2|8881.2|8912.3|8897.3|8886.1|8871.1|279
1693575300000|2023-09-01 13:35:00|8895.7|8880.7|8899.2|8884.2|8908|8893|8889.7|8874.7|265
1693575600000|2023-09-01 13:40:00|8899.4|8884.4|8899.5|8884.5|8900.8|8885.8|8884.4|8869.4|330
1693575900000|2023-09-01 13:45:00|8899.2|8884.2|8911.2|8896.2|8912.7|8897.7|8894.5|8879.5|193
1693576200000|2023-09-01 13:50:00|8911|8896|8915.9|8900.9|8916.7|8901.7|8906.3|8891.3|251
1693576500000|2023-09-01 13:55:00|8916.2|8901.2|8925.9|8910.9|8927.2|8912.2|8914.7|8899.7|170
1693576800000|2023-09-01 14:00:00|8923.8|8908.8|8923.4|8908.4|8925.2|8910.2|8913.9|8898.9|240
1693577100000|2023-09-01 14:05:00|8923.6|8908.6|8921.4|8906.4|8923.6|8908.6|8915.6|8900.6|194
1693577400000|2023-09-01 14:10:00|8921.1|8906.1|8913.4|8898.4|8923.9|8908.9|8913.4|8898.4|176
1693577700000|2023-09-01 14:15:00|8913.6|8898.6|8922.9|8907.9|8923.4|8908.4|8910.4|8895.4|256
1693578000000|2023-09-01 14:20:00|8921.4|8906.4|8926.3|8911.3|8929.3|8914.3|8921.4|8906.4|334
1693578300000|2023-09-01 14:25:00|8925.8|8910.8|8941.1|8926.1|8941.1|8926.1|8923.8|8908.8|275
1693578600000|2023-09-01 14:30:00|8940.9|8925.9|8964.2|8949.2|8972.5|8957.5|8940.9|8925.9|840
1693578900000|2023-09-01 14:35:00|8964.4|8949.4|8953|8938|8966.2|8951.2|8948.3|8933.3|352
1693579200000|2023-09-01 14:40:00|8952.5|8937.5|8966.8|8951.8|8968.8|8953.8|8952.5|8937.5|158
1693579500000|2023-09-01 14:45:00|8966.5|8951.5|8972.5|8957.5|8979.1|8964.1|8965.3|8950.3|293
1693579800000|2023-09-01 14:50:00|8972.3|8957.3|8979.8|8964.8|8980.3|8965.3|8969.3|8954.3|297
1693580100000|2023-09-01 14:55:00|8979.5|8964.5|8957|8942|8980.3|8965.3|8955.8|8940.8|227
1693580400000|2023-09-01 15:00:00|8956.3|8941.3|8980|8965|8982.3|8967.3|8956.3|8941.3|198
1693580700000|2023-09-01 15:05:00|8978.3|8963.3|8971.4|8956.4|8982.5|8967.5|8971.4|8956.4|204
1693581000000|2023-09-01 15:10:00|8970.7|8955.7|8977.8|8962.8|8984.5|8969.5|8970|8955|182
1693581300000|2023-09-01 15:15:00|8978.3|8963.3|8983.4|8968.4|8985.9|8970.9|8975.3|8960.3|255
1693581600000|2023-09-01 15:20:00|8982.9|8967.9|8984.3|8969.3|8986.6|8971.6|8981.3|8966.3|239
1693581900000|2023-09-01 15:25:00|8984.8|8969.8|8978.5|8963.5|8986.1|8971.1|8977.8|8962.8|160
1693582200000|2023-09-01 15:30:00|8978.8|8963.8|8983.7|8968.7|8986.2|8971.2|8978.3|8963.3|262
1693582500000|2023-09-01 15:35:00|8984.2|8969.2|8968.9|8953.9|8984.7|8969.7|8968.9|8953.9|403
1693582800000|2023-09-01 15:40:00|8968.6|8953.6|8963.7|8948.7|8971.2|8956.2|8959.2|8944.2|325
1693583100000|2023-09-01 15:45:00|8964.7|8949.7|8970.1|8955.1|8973.9|8958.9|8964.7|8949.7|131
1693583400000|2023-09-01 15:50:00|8970.6|8955.6|8962.9|8947.9|8970.6|8955.6|8957.1|8942.1|140
1693583700000|2023-09-01 15:55:00|8963.4|8948.4|8973.4|8958.4|8974.9|8959.9|8958.6|8943.6|143
1693584000000|2023-09-01 16:00:00|8973.9|8958.9|8972.1|8957.1|8976.1|8961.1|8967.3|8952.3|82
1693584300000|2023-09-01 16:05:00|8972.6|8957.6|8972.6|8957.6|8977.6|8962.6|8968|8953|78
1693584600000|2023-09-01 16:10:00|8972.1|8957.1|8973.6|8958.6|8982.3|8967.3|8970.6|8955.6|156
1693584900000|2023-09-01 16:15:00|8974.4|8959.4|8975.2|8960.2|8982.1|8967.1|8974.1|8959.1|200
1693585200000|2023-09-01 16:20:00|8975.9|8960.9|8972.9|8957.9|8978.2|8963.2|8969.9|8954.9|228
1693585500000|2023-09-01 16:25:00|8976.7|8961.7|8985.9|8970.9|8990.2|8975.2|8976.4|8961.4|259
1693585800000|2023-09-01 16:30:00|8986.4|8971.4|8982.1|8967.1|8990.9|8975.9|8979.2|8964.2|374
1693586100000|2023-09-01 16:35:00|8982.4|8967.4|8975.1|8960.1|8982.6|8967.6|8973.1|8958.1|252
1693586400000|2023-09-01 16:40:00|8979.1|8964.1|8974.6|8959.6|8983.1|8968.1|8972.1|8957.1|232
1693586700000|2023-09-01 16:45:00|8974.4|8959.4|8981.8|8966.8|8982.6|8967.6|8969.6|8954.6|135
1693587000000|2023-09-01 16:50:00|8982.1|8967.1|8990.6|8975.6|8990.6|8975.6|8982.1|8967.1|209
1693587300000|2023-09-01 16:55:00|8990.9|8975.9|8992.1|8977.1|8992.6|8977.6|8989.8|8974.8|107
1693587600000|2023-09-01 17:00:00|8992.6|8977.6|8996.6|8981.6|8997.9|8982.9|8990.6|8975.6|548
1693587900000|2023-09-01 17:05:00|8997.1|8982.1|8997.4|8982.4|8997.7|8982.7|8995.6|8980.6|185
1693588200000|2023-09-01 17:10:00|8997.9|8982.9|8995.9|8980.9|8999.1|8984.1|8994.9|8979.9|169
1693588500000|2023-09-01 17:15:00|8995.4|8980.4|8989.8|8974.8|8997.1|8982.1|8989.8|8974.8|196
1693588800000|2023-09-01 17:20:00|8989.5|8974.5|8993.5|8978.5|8994.8|8979.8|8988.8|8973.8|189
1693589100000|2023-09-01 17:25:00|8993.8|8978.8|8995.8|8980.8|8997.3|8982.3|8992.1|8977.1|137
1693589400000|2023-09-01 17:30:00|8996.1|8981.1|8993.5|8978.5|8998.6|8983.6|8993.3|8978.3|316
1693589700000|2023-09-01 17:35:00|8993.8|8978.8|8998.1|8983.1|8998.3|8983.3|8991.5|8976.5|181
1693590000000|2023-09-01 17:40:00|8998.6|8983.6|8997.8|8982.8|8999|8984|8994.8|8979.8|291
1693590300000|2023-09-01 17:45:00|8997.3|8982.3|8992.3|8977.3|8999.3|8984.3|8991.3|8976.3|195
1693590600000|2023-09-01 17:50:00|8991.8|8976.8|8989|8974|8992.3|8977.3|8981|8966|344
1693590900000|2023-09-01 17:55:00|8988.5|8973.5|8986.5|8971.5|8991.2|8976.2|8986.2|8971.2|193
1693591200000|2023-09-01 18:00:00|8987|8972|8993.3|8978.3|8995.2|8980.2|8987|8972|362
1693591500000|2023-09-01 18:05:00|8993.5|8978.5|8995.8|8980.8|8998.8|8983.8|8992.8|8977.8|258
1693591800000|2023-09-01 18:10:00|8996.3|8981.3|8995.1|8980.1|8997.3|8982.3|8987.5|8972.5|1003
1693592100000|2023-09-01 18:15:00|8995.4|8980.4|8998|8983|8998.6|8983.6|8993.4|8978.4|389
1693592400000|2023-09-01 18:20:00|8997.8|8982.8|8997.8|8982.8|8997.8|8982.8|8997.8|8982.8|0
1693875600000|2023-09-05 01:00:00|8911.5|8896.5|8850.4|8835.4|8919.7|8904.7|8827.2|8812.2|891
1693875900000|2023-09-05 01:05:00|8849|8834|8849.8|8834.8|8855.5|8840.5|8833.5|8818.5|262
1693876200000|2023-09-05 01:10:00|8850.5|8835.5|8842.3|8827.3|8854.8|8839.8|8837.8|8822.8|179
1693876500000|2023-09-05 01:15:00|8840.8|8825.8|8828.8|8813.8|8844.3|8829.3|8828.5|8813.5|96
1693876800000|2023-09-05 01:20:00|8830|8815|8838|8823|8840|8825|8829.5|8814.5|124
1693877100000|2023-09-05 01:25:00|8837.8|8822.8|8824|8809|8838.5|8823.5|8819|8804|155
1693877400000|2023-09-05 01:30:00|8823.5|8808.5|8796.7|8781.7|8823.5|8808.5|8791.7|8776.7|233
1693877700000|2023-09-05 01:35:00|8795.7|8780.7|8773.7|8758.7|8796.7|8781.7|8771.4|8756.4|147
1693878000000|2023-09-05 01:40:00|8773.4|8758.4|8777.7|8762.7|8780.5|8765.5|8769|8754|105
1693878300000|2023-09-05 01:45:00|8777.4|8762.4|8761.4|8746.4|8782.2|8767.2|8760.7|8745.7|301
1693878600000|2023-09-05 01:50:00|8762.2|8747.2|8764.7|8749.7|8775.4|8760.4|8755.2|8740.2|177
1693878900000|2023-09-05 01:55:00|8764.1|8749.1|8769.2|8754.2|8778.4|8763.4|8762.7|8747.7|158
1693879200000|2023-09-05 02:00:00|8768.9|8753.9|8763.7|8748.7|8772.9|8757.9|8756.7|8741.7|188
1693879500000|2023-09-05 02:05:00|8765.1|8750.1|8777.7|8762.7|8782.2|8767.2|8765.1|8750.1|22
1693879800000|2023-09-05 02:10:00|8777.2|8762.2|8775.7|8760.7|8782.2|8767.2|8771.9|8756.9|27
1693880100000|2023-09-05 02:15:00|8777.2|8762.2|8793.2|8778.2|8793.2|8778.2|8777.2|8762.2|29
1693880400000|2023-09-05 02:20:00|8792.9|8777.9|8797.4|8782.4|8815.4|8798.4|8792.7|8777.7|62
1693880700000|2023-09-05 02:25:00|8796.9|8781.9|8810.7|8795.7|8811.4|8796.4|8796.9|8781.9|56
1693881000000|2023-09-05 02:30:00|8807.7|8792.7|8787.2|8772.2|8807.7|8792.7|8787.2|8772.2|82
1693881300000|2023-09-05 02:35:00|8792.7|8777.7|8802|8787|8802|8787|8791.2|8776.2|7
1693881600000|2023-09-05 02:40:00|8803.2|8788.2|8797.7|8782.7|8810.7|8788.2|8794.9|8779.9|26
1693881900000|2023-09-05 02:45:00|8797.4|8782.4|8798.2|8783.2|8803.4|8788.4|8791.7|8776.7|33
1693882200000|2023-09-05 02:50:00|8798.4|8783.4|8797.4|8782.4|8803.9|8788.9|8797.4|8782.4|5
1693882500000|2023-09-05 02:55:00|8794.9|8779.9|8794.2|8779.2|8795.7|8780.7|8793.2|8778.2|10
1693882800000|2023-09-05 03:00:00|8795.2|8780.2|8781.7|8766.7|8795.7|8780.7|8781.7|8766.7|62
1693883100000|2023-09-05 03:05:00|8784.4|8769.4|8789.4|8774.4|8789.4|8774.4|8783.7|8768.7|12
1693883400000|2023-09-05 03:10:00|8792.2|8777.2|8778.9|8763.9|8792.2|8777.2|8778.7|8763.7|10
1693883700000|2023-09-05 03:15:00|8779.9|8764.9|8780.2|8765.2|8780.4|8765.4|8774.9|8759.9|3
1693884000000|2023-09-05 03:20:00|8778.2|8763.2|8775.1|8760.1|8778.2|8763.2|8775.1|8760.1|10
1693884300000|2023-09-05 03:25:00|8775.4|8760.4|8778.1|8763.1|8780.4|8765.4|8775.1|8760.1|8
1693884600000|2023-09-05 03:30:00|8778.4|8763.4|8780.9|8765.9|8780.9|8765.9|8778.4|8763.4|19
1693884900000|2023-09-05 03:35:00|8780.4|8765.4|8781.4|8766.4|8781.4|8766.4|8780.4|8765.4|0
1693885200000|2023-09-05 03:40:00|8781.6|8766.6|8790.4|8775.4|8790.4|8775.4|8780.1|8765.1|4
1693885500000|2023-09-05 03:45:00|8791.1|8776.1|8792.9|8777.9|8792.9|8777.9|8790.4|8775.4|3
1693885800000|2023-09-05 03:50:00|8792.6|8777.6|8797.2|8782.2|8800.4|8785.4|8792.6|8777.6|21
1693886100000|2023-09-05 03:55:00|8796.9|8781.9|8796.9|8781.9|8796.9|8781.9|8796.9|8781.9|0
1693886400000|2023-09-05 04:00:00|8797.2|8782.2|8797.2|8782.2|8797.2|8782.2|8797.2|8782.2|0
1693886700000|2023-09-05 04:05:00|8797.4|8782.4|8803.4|8788.4|8803.4|8788.4|8795.9|8780.9|4
1693887000000|2023-09-05 04:10:00|8805.4|8790.4|8797.7|8782.7|8807.7|8792.7|8797.7|8782.7|10
1693887300000|2023-09-05 04:15:00|8797.9|8782.9|8799.9|8784.9|8799.9|8784.9|8797.9|8782.9|1
1693887600000|2023-09-05 04:20:00|||||||||2
1693887900000|2023-09-05 04:25:00|8800.4|8785.4|8812.4|8797.4|8813.7|8798.7|8800.4|8785.4|11
1693888200000|2023-09-05 04:30:00|8812.2|8797.2|8811.9|8796.9|8814.4|8799.4|8811.7|8796.7|4
1693888500000|2023-09-05 04:35:00|8812.2|8797.2|8812.2|8797.2|8812.2|8797.2|8812.2|8797.2|0
1693888800000|2023-09-05 04:40:00|8814.4|8799.4|8816.4|8801.4|8816.4|8801.4|8814.4|8799.4|9
1693889100000|2023-09-05 04:45:00|8817.7|8802.7|8815.9|8800.9|8817.7|8802.7|8815.9|8800.9|2
1693889400000|2023-09-05 04:50:00|8815.7|8800.7|8815.4|8800.4|8817.7|8802.7|8815.4|8800.4|12
1693889700000|2023-09-05 04:55:00|8816.4|8801.4|8818.2|8803.2|8819.2|8804.2|8816.4|8801.4|0
1693890000000|2023-09-05 05:00:00|8818.7|8803.7|8830.8|8815.8|8830.8|8815.8|8818.2|8803.2|60
1693890300000|2023-09-05 05:05:00|8836.7|8821.7|8826.9|8811.9|8836.7|8821.7|8822.7|8807.7|12
1693890600000|2023-09-05 05:10:00|8826.7|8811.7|8826.7|8811.7|8826.7|8811.7|8826.7|8811.7|0
1693890900000|2023-09-05 05:15:00|8824.7|8809.7|8815.7|8800.7|8824.7|8809.7|8810.2|8795.2|24
1693891200000|2023-09-05 05:20:00|8814.2|8799.2|8814.9|8799.9|8814.9|8799.9|8814.2|8799.2|0
1693891500000|2023-09-05 05:25:00|8810.2|8795.2|8809.7|8794.7|8811.7|8796.7|8809.2|8794.2|8
1693891800000|2023-09-05 05:30:00|8807.1|8792.1|8797.2|8782.2|8807.1|8792.1|8795.2|8780.2|19
1693892100000|2023-09-05 05:35:00|8795.6|8780.6|8790.7|8775.7|8795.6|8780.6|8787.9|8772.9|22
1693892400000|2023-09-05 05:40:00|8788.7|8773.7|8786.4|8771.4|8788.7|8773.7|8784.7|8769.7|14
1693892700000|2023-09-05 05:45:00|8785.2|8770.2|8794.2|8779.2|8794.7|8779.7|8785.2|8770.2|8
1693893000000|2023-09-05 05:50:00|8794.7|8779.7|8788.7|8773.7|8803.7|8788.7|8784.9|8769.9|15
1693893300000|2023-09-05 05:55:00|8788.2|8773.2|8795.9|8780.9|8798.2|8783.2|8785.7|8770.7|9
1693893600000|2023-09-05 06:00:00|8795.2|8780.2|8792.2|8777.2|8804.4|8789.4|8790.4|8775.4|22
1693893900000|2023-09-05 06:05:00|8791.7|8776.7|8789.9|8774.9|8791.7|8776.7|8786.4|8771.4|4
1693894200000|2023-09-05 06:10:00|8791.7|8776.7|8787.2|8772.2|8791.7|8776.7|8784.2|8769.2|38
1693894500000|2023-09-05 06:15:00|8784.2|8769.2|8779.2|8764.2|8787.9|8772.9|8776.7|8761.7|65
1693894800000|2023-09-05 06:20:00|8778.7|8763.7|8767.2|8752.2|8779.4|8764.4|8762.7|8747.7|26
1693895100000|2023-09-05 06:25:00|8766.9|8751.9|8757.6|8742.6|8773.7|8758.7|8755.6|8740.6|223
1693895400000|2023-09-05 06:30:00|8759.2|8744.2|8739.9|8724.9|8759.2|8744.2|8736.9|8721.9|99
1693895700000|2023-09-05 06:35:00|8739.6|8724.6|8739.6|8724.6|8740.1|8725.1|8737.6|8722.6|25
1693896000000|2023-09-05 06:40:00|8739.2|8724.2|8734.6|8719.6|8740.1|8725.1|8727.6|8712.6|76
1693896300000|2023-09-05 06:45:00|8735.6|8720.6|8738.1|8723.1|8738.9|8723.9|8730.6|8715.6|89
1693896600000|2023-09-05 06:50:00|8737.6|8722.6|8735.6|8720.6|8737.6|8722.6|8723.6|8708.6|113
1693896900000|2023-09-05 06:55:00|8735.9|8720.9|8732.4|8717.4|8735.9|8720.9|8721.4|8706.4|158
1693897200000|2023-09-05 07:00:00|8731.6|8716.6|8745.9|8730.9|8745.9|8730.9|8723.9|8708.9|91
1693897500000|2023-09-05 07:05:00|8745.6|8730.6|8746.1|8731.1|8754.9|8739.9|8743.4|8728.4|105
1693897800000|2023-09-05 07:10:00|8746.6|8731.6|8751.6|8736.6|8753.6|8738.6|8743.6|8728.6|66
1693898100000|2023-09-05 07:15:00|8751.1|8736.1|8749.9|8734.9|8751.9|8736.9|8743.6|8728.6|45
1693898400000|2023-09-05 07:20:00|8750.2|8735.2|8756.2|8741.2|8760.4|8745.4|8750.2|8735.2|144
1693898700000|2023-09-05 07:25:00|8756.7|8741.7|8756.7|8741.7|8757.2|8742.2|8755.2|8740.2|23
1693899000000|2023-09-05 07:30:00|8755.2|8740.2|8748.1|8733.1|8757.4|8742.4|8746.7|8731.7|104
1693899300000|2023-09-05 07:35:00|8748.9|8733.9|8744.1|8729.1|8750.6|8735.6|8739.4|8724.4|74
1693899600000|2023-09-05 07:40:00|8743.4|8728.4|8753.6|8738.6|8753.6|8738.6|8742.1|8727.1|98
1693899900000|2023-09-05 07:45:00|8753.9|8738.9|8756.9|8741.9|8757.9|8742.9|8753.6|8738.6|118
1693900200000|2023-09-05 07:50:00|8757.4|8742.4|8749.4|8734.4|8759.6|8744.6|8747.6|8732.6|96
1693900500000|2023-09-05 07:55:00|8748.6|8733.6|8748.6|8733.6|8749.9|8734.9|8743.1|8728.1|24
1693900800000|2023-09-05 08:00:00|8747.6|8732.6|8748.1|8733.1|8750.9|8735.9|8742.1|8727.1|61
1693901100000|2023-09-05 08:05:00|8747.9|8732.9|8746.4|8731.4|8748.1|8733.1|8744.1|8729.1|56
1693901400000|2023-09-05 08:10:00|8743.9|8728.9|8737.9|8722.9|8743.9|8728.9|8736.6|8721.6|107
1693901700000|2023-09-05 08:15:00|8738.9|8723.9|8730.4|8715.4|8741.6|8726.6|8729.9|8714.9|104
1693902000000|2023-09-05 08:20:00|8729.9|8714.9|8733.1|8718.1|8736.6|8721.6|8729.1|8714.1|23
1693902300000|2023-09-05 08:25:00|8732.6|8717.6|8736.9|8721.9|8736.9|8721.9|8732.1|8717.1|19
1693902600000|2023-09-05 08:30:00|8737.1|8722.1|8739.1|8724.1|8740.6|8725.6|8733.6|8718.6|28
1693902900000|2023-09-05 08:35:00|8738.9|8723.9|8739.9|8724.9|8741.6|8726.6|8737.6|8722.6|34
1693903200000|2023-09-05 08:40:00|8740.4|8725.4|8741.1|8726.1|8744.6|8729.6|8739.4|8724.4|32
1693903500000|2023-09-05 08:45:00|8740.9|8725.9|8741.1|8726.1|8741.6|8726.6|8739.6|8724.6|34
1693903800000|2023-09-05 08:50:00|8740.6|8725.6|8741.1|8726.1|8741.6|8726.6|8738.6|8723.6|43
1693904100000|2023-09-05 08:55:00|8740.9|8725.9|8727.9|8712.9|8740.9|8725.9|8727.9|8712.9|88
1693904400000|2023-09-05 09:00:00|8727.4|8712.4|8734.6|8719.6|8734.6|8719.6|8724.1|8709.1|61
1693904700000|2023-09-05 09:05:00|8735.9|8720.9|8736.4|8721.4|8739.9|8724.9|8729.1|8714.1|89
1693905000000|2023-09-05 09:10:00|8736.1|8721.1|8734.1|8719.1|8736.1|8721.1|8728.1|8713.1|37
1693905300000|2023-09-05 09:15:00|8734.6|8719.6|8736.4|8721.4|8738.9|8723.9|8734.1|8719.1|32
1693905600000|2023-09-05 09:20:00|8735.9|8720.9|8737.6|8722.6|8737.9|8722.9|8734.1|8719.1|30
1693905900000|2023-09-05 09:25:00|8737.4|8722.4|8735.1|8720.1|8737.4|8722.4|8731.4|8716.4|10
1693906200000|2023-09-05 09:30:00|8735.6|8720.6|8739.6|8724.6|8740.6|8725.6|8735.6|8720.6|21
1693906500000|2023-09-05 09:35:00|8739.9|8724.9|8740.9|8725.9|8741.4|8726.4|8737.1|8722.1|78
1693906800000|2023-09-05 09:40:00|8741.4|8726.4|8741.6|8726.6|8741.6|8726.6|8737.6|8722.6|28
1693907100000|2023-09-05 09:45:00|8743.6|8728.6|8742.6|8727.6|8746.1|8731.1|8741.1|8726.1|33
1693907400000|2023-09-05 09:50:00|8744.6|8729.6|8745.9|8730.9|8746.6|8731.6|8742.1|8727.1|27
1693907700000|2023-09-05 09:55:00|8745.4|8730.4|8747.4|8732.4|8748.1|8733.1|8745.1|8730.1|39
1693908000000|2023-09-05 10:00:00|8747.1|8732.1|8739.6|8724.6|8748.9|8733.9|8738.6|8723.6|50
1693908300000|2023-09-05 10:05:00|8740.1|8725.1|8746.6|8731.6|8746.6|8731.6|8738.9|8723.9|29
1693908600000|2023-09-05 10:10:00|8746.9|8731.9|8755.1|8740.1|8757.1|8742.1|8746.9|8731.9|24
1693908900000|2023-09-05 10:15:00|8755.9|8740.9|8761.1|8746.1|8762.6|8747.6|8755.1|8740.1|36
1693909200000|2023-09-05 10:20:00|8761.6|8746.6|8766.9|8751.9|8767.6|8752.6|8758.1|8743.1|65
1693909500000|2023-09-05 10:25:00|8767.1|8752.1|8765.6|8750.6|8768.4|8753.4|8762.1|8747.1|16
1693909800000|2023-09-05 10:30:00|8766.1|8751.1|8774.6|8759.6|8776.6|8761.6|8764.9|8749.9|31
1693910100000|2023-09-05 10:35:00|8775.1|8760.1|8778.1|8763.1|8778.6|8763.6|8773.6|8758.6|25
1693910400000|2023-09-05 10:40:00|8778.6|8763.6|8787.4|8772.4|8787.4|8772.4|8778.1|8763.1|48
1693910700000|2023-09-05 10:45:00|8787.6|8772.6|8787.1|8772.1|8788.7|8773.7|8784.9|8769.9|26
1693911000000|2023-09-05 10:50:00|8787.6|8772.6|8799.6|8784.6|8799.9|8784.9|8787.6|8772.6|56
1693911300000|2023-09-05 10:55:00|8799.9|8784.9|8791.1|8776.1|8803.6|8788.6|8787.6|8772.6|57
1693911600000|2023-09-05 11:00:00|8791.4|8776.4|8795.4|8780.4|8796.6|8781.6|8788.4|8773.4|43
1693911900000|2023-09-05 11:05:00|8795.9|8780.9|8806.9|8791.9|8808.9|8793.9|8795.9|8780.9|29
1693912200000|2023-09-05 11:10:00|8806.6|8791.6|8796.9|8781.9|8806.6|8791.6|8795.1|8780.1|58
1693912500000|2023-09-05 11:15:00|8796.4|8781.4|8806.9|8791.9|8806.9|8791.9|8796.4|8781.4|58
1693912800000|2023-09-05 11:20:00|8807.1|8792.1|8798.4|8783.4|8807.6|8792.6|8792.9|8777.9|30
1693913100000|2023-09-05 11:25:00|8798.6|8783.6|8807.9|8792.9|8808.4|8793.4|8798.6|8783.6|42
1693913400000|2023-09-05 11:30:00|8807.6|8792.6|8803.6|8788.6|8808.4|8793.4|8803.4|8788.4|43
1693913700000|2023-09-05 11:35:00|8803.1|8788.1|8809.6|8794.6|8810.6|8795.6|8803.1|8788.1|18
1693914000000|2023-09-05 11:40:00|8810.1|8795.1|8795.6|8780.6|8810.6|8795.6|8794.4|8779.4|44
1693914300000|2023-09-05 11:45:00|8796.6|8781.6|8807.1|8792.1|8808.6|8793.6|8795.6|8780.6|32
1693914600000|2023-09-05 11:50:00|8806.6|8791.6|8811.1|8796.1|8813.1|8798.1|8802.1|8787.1|33
1693914900000|2023-09-05 11:55:00|8811.6|8796.6|8787.9|8772.9|8812.9|8797.9|8771.1|8756.1|49
1693915200000|2023-09-05 12:00:00|8788.1|8773.1|8799.6|8784.6|8805.1|8790.1|8782.1|8767.1|78
1693915500000|2023-09-05 12:05:00|8800.4|8785.4|8790.1|8775.1|8809.6|8794.6|8787.9|8772.9|100
1693915800000|2023-09-05 12:10:00|8790.6|8775.6|8802.1|8787.1|8806.6|8791.6|8788.1|8773.1|78
1693916100000|2023-09-05 12:15:00|8802.6|8787.6|8796.1|8781.1|8802.6|8787.6|8789.1|8774.1|60
1693916400000|2023-09-05 12:20:00|8796.6|8781.6|8799.9|8784.9|8805.1|8790.1|8794.9|8779.9|58
1693916700000|2023-09-05 12:25:00|8799.6|8784.6|8814.6|8799.6|8822.4|8807.4|8795.6|8780.6|132
1693917000000|2023-09-05 12:30:00|8809.9|8794.9|8821.9|8806.9|8822.4|8807.4|8803.4|8788.4|144
1693917300000|2023-09-05 12:35:00|8822.4|8807.4|8811.6|8796.6|8822.4|8807.4|8803.1|8788.1|67
1693917600000|2023-09-05 12:40:00|8812.1|8797.1|8820.1|8805.1|8828.4|8813.4|8807.6|8792.6|94
1693917900000|2023-09-05 12:45:00|8820.4|8805.4|8816.6|8801.6|8821.9|8806.9|8805.1|8790.1|47
1693918200000|2023-09-05 12:50:00|8814.6|8799.6|8791.9|8776.9|8827.1|8812.1|8791.9|8776.9|108
1693918500000|2023-09-05 12:55:00|8792.4|8777.4|8797.4|8782.4|8802.1|8787.1|8783.6|8768.6|77
1693918800000|2023-09-05 13:00:00|8797.1|8782.1|8804.1|8789.1|8804.1|8789.1|8771.6|8756.6|263
1693919100000|2023-09-05 13:05:00|8805.1|8790.1|8821.1|8806.1|8840.1|8825.1|8804.1|8789.1|316
1693919400000|2023-09-05 13:10:00|8819.1|8804.1|8806.9|8791.9|8819.1|8804.1|8802.6|8787.6|105
1693919700000|2023-09-05 13:15:00|8806.6|8791.6|8795.6|8780.6|8806.6|8791.6|8786.6|8771.6|243
1693920000000|2023-09-05 13:20:00|8795.9|8780.9|8795.1|8780.1|8805.1|8790.1|8787.6|8772.6|267
1693920300000|2023-09-05 13:25:00|8792.1|8777.1|8797.4|8782.4|8804.6|8789.6|8789.4|8774.4|190
1693920600000|2023-09-05 13:30:00|8798.6|8783.6|8772.4|8757.4|8798.6|8783.6|8766.6|8751.6|441
1693920900000|2023-09-05 13:35:00|8772.6|8757.6|8770.8|8755.8|8779.1|8764.1|8754.6|8739.6|388
1693921200000|2023-09-05 13:40:00|8775.8|8760.8|8801.6|8786.6|8809.9|8794.9|8770.1|8755.1|378
1693921500000|2023-09-05 13:45:00|8802.1|8787.1|8789.1|8774.1|8812.9|8797.9|8789.1|8774.1|343
1693921800000|2023-09-05 13:50:00|8789.6|8774.6|8812.6|8797.6|8817.6|8802.6|8786.6|8771.6|230
1693922100000|2023-09-05 13:55:00|8813.6|8798.6|8821.6|8806.6|8825.6|8810.6|8801.1|8786.1|265
1693922400000|2023-09-05 14:00:00|8821.4|8806.4|8801.8|8786.8|8821.4|8806.4|8795.8|8780.8|324
1693922700000|2023-09-05 14:05:00|8802.3|8787.3|8787.8|8772.8|8805.8|8790.8|8779.3|8764.3|189
1693923000000|2023-09-05 14:10:00|8788.3|8773.3|8795.6|8780.6|8804.1|8789.1|8788.3|8773.3|89
1693923300000|2023-09-05 14:15:00|8795.3|8780.3|8812.1|8797.1|8821.6|8806.6|8792.3|8777.3|171
1693923600000|2023-09-05 14:20:00|8814.1|8799.1|8809.3|8794.3|8816.1|8801.1|8798.6|8783.6|340
1693923900000|2023-09-05 14:25:00|8809.1|8794.1|8802.8|8787.8|8821.1|8806.1|8798.8|8783.8|278
1693924200000|2023-09-05 14:30:00|8795.1|8780.1|8792.3|8777.3|8801.3|8786.3|8783.3|8768.3|273
1693924500000|2023-09-05 14:35:00|8793.8|8778.8|8801.8|8786.8|8807.6|8792.6|8781.8|8766.8|142
1693924800000|2023-09-05 14:40:00|8801.6|8786.6|8800.1|8785.1|8803.8|8788.8|8778.8|8763.8|115
1693925100000|2023-09-05 14:45:00|8800.8|8785.8|8812.1|8797.1|8812.1|8797.1|8795.6|8780.6|107
1693925400000|2023-09-05 14:50:00|8812.3|8797.3|8820.3|8805.3|8821.8|8806.8|8798.6|8783.6|132
1693925700000|2023-09-05 14:55:00|8820.8|8805.8|8835.6|8820.6|8837.1|8822.1|8817.8|8802.8|194
1693926000000|2023-09-05 15:00:00|8835.1|8820.1|8832.8|8817.8|8835.1|8820.1|8822.8|8807.8|155
1693926300000|2023-09-05 15:05:00|8833.1|8818.1|8842.3|8827.3|8845.6|8830.6|8830.3|8815.3|172
1693926600000|2023-09-05 15:10:00|8843.3|8828.3|8838.1|8823.1|8845.3|8830.3|8831.3|8816.3|111
1693926900000|2023-09-05 15:15:00|8837.6|8822.6|8832.8|8817.8|8845.3|8830.3|8830.8|8815.8|84
1693927200000|2023-09-05 15:20:00|8833.1|8818.1|8836.3|8821.3|8838.3|8823.3|8821.6|8806.6|65
1693927500000|2023-09-05 15:25:00|8836.1|8821.1|8833.1|8818.1|8847.4|8832.4|8830.9|8815.9|134
1693927800000|2023-09-05 15:30:00|8831.4|8816.4|8813.3|8798.3|8838.6|8823.6|8810.3|8795.3|176
1693928100000|2023-09-05 15:35:00|8813.8|8798.8|8829.6|8814.6|8829.6|8814.6|8806.8|8791.8|125
1693928400000|2023-09-05 15:40:00|8830.1|8815.1|8831.3|8816.3|8846.9|8831.9|8825.3|8810.3|125
1693928700000|2023-09-05 15:45:00|8830.3|8815.3|8853.6|8838.6|8854.6|8839.6|8822.3|8807.3|288
1693929000000|2023-09-05 15:50:00|8854.3|8839.3|8845.1|8830.1|8858.1|8843.1|8835.8|8820.8|99
1693929300000|2023-09-05 15:55:00|8845.4|8830.4|8858.6|8843.6|8858.9|8843.9|8837.8|8822.8|98
1693929600000|2023-09-05 16:00:00|8858.4|8843.4|8849.1|8834.1|8859.6|8844.6|8846.9|8831.9|114
1693929900000|2023-09-05 16:05:00|8849.4|8834.4|8848.9|8833.9|8852.4|8837.4|8843.9|8828.9|173
1693930200000|2023-09-05 16:10:00|8849.1|8834.1|8828.6|8813.6|8849.4|8834.4|8827.6|8812.6|155
1693930500000|2023-09-05 16:15:00|8828.4|8813.4|8837.3|8822.3|8837.8|8822.8|8818.1|8803.1|172
1693930800000|2023-09-05 16:20:00|8837.6|8822.6|8834.9|8819.9|8850.6|8835.6|8834.9|8819.9|132
1693931100000|2023-09-05 16:25:00|8833.3|8818.3|8838.6|8823.6|8843.4|8828.4|8830.9|8815.9|90
1693931400000|2023-09-05 16:30:00|8839.1|8824.1|8833.3|8818.3|8839.9|8824.9|8832.8|8817.8|125
1693931700000|2023-09-05 16:35:00|8833.1|8818.1|8841.3|8826.3|8843.3|8828.3|8832.8|8817.8|86
1693932000000|2023-09-05 16:40:00|8841.6|8826.6|8849.8|8834.8|8855.8|8840.8|8838.6|8823.6|78
1693932300000|2023-09-05 16:45:00|8849.3|8834.3|8847.1|8832.1|8856.1|8841.1|8844.8|8829.8|102
1693932600000|2023-09-05 16:50:00|8847.6|8832.6|8845.8|8830.8|8850.8|8835.8|8843.8|8828.8|96
1693932900000|2023-09-05 16:55:00|8846.1|8831.1|8851.9|8836.9|8861.9|8846.9|8844.6|8829.6|117
1693933200000|2023-09-05 17:00:00|8852.1|8837.1|8851.6|8836.6|8858.9|8843.9|8848.8|8833.8|91
1693933500000|2023-09-05 17:05:00|8851.8|8836.8|8859.6|8844.6|8863.9|8848.9|8849.3|8834.3|88
1693933800000|2023-09-05 17:10:00|8859.8|8844.8|8859.6|8844.6|8862.8|8847.8|8855.6|8840.6|99
1693934100000|2023-09-05 17:15:00|8859.1|8844.1|8859.8|8844.8|8859.8|8844.8|8851.3|8836.3|144
1693934400000|2023-09-05 17:20:00|8859.6|8844.6|8862.3|8847.3|8862.8|8847.8|8858.3|8843.3|126
1693934700000|2023-09-05 17:25:00|8862.6|8847.6|8858.1|8843.1|8870.1|8855.1|8851.3|8836.3|183
1693935000000|2023-09-05 17:30:00|8857.6|8842.6|8865.6|8850.6|8868.3|8853.3|8857.1|8842.1|106
1693935300000|2023-09-05 17:35:00|8866.1|8851.1|8866.3|8851.3|8873.3|8858.3|8863.6|8848.6|116
1693935600000|2023-09-05 17:40:00|8865.8|8850.8|8862.8|8847.8|8868.8|8853.8|8859.6|8844.6|135
1693935900000|2023-09-05 17:45:00|8864.8|8849.8|8856.8|8841.8|8870.8|8855.8|8854.8|8839.8|268
1693936200000|2023-09-05 17:50:00|8856.6|8841.6|8864.3|8849.3|8866.1|8851.1|8854.8|8839.8|329
1693936500000|2023-09-05 17:55:00|8864.1|8849.1|8871.3|8856.3|8872.3|8857.3|8859.3|8844.3|162
1693936800000|2023-09-05 18:00:00|8870.8|8855.8|8856.3|8841.3|8871.1|8856.1|8854.6|8839.6|339
1693937100000|2023-09-05 18:05:00|8856.8|8841.8|8862.1|8847.1|8866.1|8851.1|8854.8|8839.8|394
1693937400000|2023-09-05 18:10:00|8862.8|8847.8|8885.3|8870.3|8887.3|8872.3|8859.1|8844.1|1199
1693937700000|2023-09-05 18:15:00|8884.8|8869.8|8893.8|8878.8|8900.1|8885.1|8880.3|8865.3|396
1693938000000|2023-09-05 18:20:00|8894.1|8879.1|8894.1|8879.1|8894.1|8879.1|8894.1|8879.1|0
1693962000000|2023-09-06 01:00:00|8888.5|8873.5|8880.3|8865.3|8900.8|8881|8873.8|8850.3|88
1693962300000|2023-09-06 01:05:00|8880.5|8865.5|8895.5|8880.5|8899.8|8884.8|8880.3|8865.3|38
1693962600000|2023-09-06 01:10:00|8901.1|8886.1|8898.8|8883.8|8905|8890|8898.8|8883.8|59
1693962900000|2023-09-06 01:15:00|8897|8882|8881.1|8866.1|8897|8882|8881.1|8859.3|34
1693963200000|2023-09-06 01:20:00|8882.5|8867.5|8882.5|8867.5|8883|8868|8882.5|8867.5|3
1693963500000|2023-09-06 01:25:00|8874|8859|8879.5|8864.5|8880.5|8865.5|8874|8859|22
1693963800000|2023-09-06 01:30:00|8878|8863|8855.3|8840.3|8878.3|8863.3|8848.3|8833.3|24
1693964100000|2023-09-06 01:35:00|8857.1|8842.1|8850.3|8835.3|8859.8|8844.8|8849.8|8834.8|5
1693964400000|2023-09-06 01:40:00|8849.8|8834.8|8842.8|8827.8|8849.8|8834.8|8842.8|8827.8|11
1693964700000|2023-09-06 01:45:00|8838.8|8823.8|8839.5|8824.5|8839.5|8824.5|8838.8|8823.8|5
1693965000000|2023-09-06 01:50:00|8839.8|8824.8|8841|8826|8841|8826|8837.5|8822.5|4
1693965300000|2023-09-06 01:55:00|8841.3|8826.3|8851|8836|8854.8|8839.8|8841.3|8826.3|28
1693965600000|2023-09-06 02:00:00|8850.8|8835.8|8850.3|8835.3|8852.8|8837.8|8850.3|8835.3|2
1693965900000|2023-09-06 02:05:00|8851.8|8836.8|8847.8|8832.8|8853.3|8838.3|8847.8|8832.8|2
1693966200000|2023-09-06 02:10:00|8849.3|8834.3|8862.8|8847.8|8867.3|8852.3|8849.3|8834.3|20
1693966500000|2023-09-06 02:15:00|8862.5|8847.5|8861.3|8846.3|8863.3|8848.3|8861.3|8846.3|3
1693966800000|2023-09-06 02:20:00|8861|8846|8865.5|8850.5|8865.5|8850.5|8860.5|8839.3|1
1693967100000|2023-09-06 02:25:00|8866|8851|8858.3|8843.3|8866|8851|8858.3|8843.3|5
1693967400000|2023-09-06 02:30:00|8861.5|8846.5|8859|8844|8863.5|8848.5|8859|8844|13
1693967700000|2023-09-06 02:35:00|8861.5|8846.5|8841.8|8826.8|8861.5|8846.5|8841.3|8826.3|14
1693968000000|2023-09-06 02:40:00|8841.5|8826.5|8842.5|8827.5|8842.5|8827.5|8841.5|8826.5|0
1693968300000|2023-09-06 02:45:00|8842.8|8827.8|8845.8|8830.8|8849.5|8834.5|8842.5|8827.5|2
1693968600000|2023-09-06 02:50:00|8845.5|8830.5|8850.5|8835.5|8852.5|8837.5|8843.1|8828.1|8
1693968900000|2023-09-06 02:55:00|8850.3|8835.3|8849|8834|8850.5|8835.5|8849|8834|1
1693969200000|2023-09-06 03:00:00|8849.8|8834.8|8852|8837|8856|8841|8849.8|8834.8|6
1693969500000|2023-09-06 03:05:00|8854.8|8839.8|8852.3|8837.3|8855|8840|8852.3|8837.3|2
1693969800000|2023-09-06 03:10:00|8852|8837|8854.5|8839.5|8854.5|8839.5|8849.8|8834.8|1
1693970100000|2023-09-06 03:15:00|8856|8841|8853|8838|8859.5|8844.5|8853|8838|6
1693970400000|2023-09-06 03:20:00|8854.3|8839.3|8853|8838|8855.3|8840.3|8853|8838|1
1693970700000|2023-09-06 03:25:00|8852.5|8837.5|8852.3|8837.3|8852.5|8837.5|8852.3|8837.3|2
1693971000000|2023-09-06 03:30:00|8854|8839|8844.3|8829.3|8854|8839|8843.8|8825.5|22
1693971300000|2023-09-06 03:35:00|8844.5|8829.5|8848|8833|8848|8833|8844.5|8829.5|0
1693971600000|2023-09-06 03:40:00|8847.8|8832.8|8846.3|8831.3|8848|8833|8844|8829|2
1693971900000|2023-09-06 03:45:00|8846.5|8831.5|8850|8835|8850|8835|8841.5|8826.5|5
1693972200000|2023-09-06 03:50:00|8848.8|8833.8|8852|8837|8852.5|8837.5|8847.3|8832.3|4
1693972500000|2023-09-06 03:55:00|8851.8|8836.8|8848|8833|8851.8|8836.8|8845.5|8830.5|6
1693973400000|2023-09-06 04:10:00|8848.3|8833.3|8848.3|8833.3|8848.3|8833.3|8848.3|8833.3|0
1693973700000|2023-09-06 04:15:00|8848|8833|8847.8|8832.8|8848.3|8833.3|8847.8|8832.8|0
1693974900000|2023-09-06 04:35:00|8848.5|8833.5|8849.5|8834.5|8849.5|8834.5|8848.5|8833.5|2
1693975500000|2023-09-06 04:45:00|8849.8|8834.8|8849.8|8834.8|8849.8|8834.8|8849.8|8834.8|0
1693976700000|2023-09-06 05:05:00|8849.3|8834.3|8848.3|8833.3|8849.3|8834.3|8848.3|8833.3|0
1693977000000|2023-09-06 05:10:00|8847.3|8832.3|8849|8834|8849|8834|8847|8832|1
1693977300000|2023-09-06 05:15:00|8852|8837|8849.3|8834.3|8852.8|8837.8|8849.3|8834.3|3
1693977600000|2023-09-06 05:20:00|8848.8|8833.8|8848.5|8833.5|8848.8|8833.8|8848.5|8833.5|0
1693977900000|2023-09-06 05:25:00|8848.3|8833.3|8846.3|8831.3|8848.3|8833.3|8846.3|8831.3|0
1693978200000|2023-09-06 05:30:00|8845.8|8830.8|8848.8|8833.8|8852.8|8837.8|8845.8|8830.8|5
1693978500000|2023-09-06 05:35:00|8849|8834|8851|8836|8851|8836|8849|8834|7
1693978800000|2023-09-06 05:40:00|8859.6|8844.6|8866.8|8851.8|8866.8|8851.8|8859.6|8844.6|6
1693979100000|2023-09-06 05:45:00|8866.3|8851.3|8867.3|8852.3|8870|8855|8862.8|8847.8|13
1693979400000|2023-09-06 05:50:00|8865|8850|8860|8845|8867.3|8852.3|8860|8845|4
1693979700000|2023-09-06 05:55:00|8860.5|8845.5|8861.5|8846.5|8863.5|8848.5|8860.5|8845.5|0
1693980000000|2023-09-06 06:00:00|8861.3|8846.3|8862.3|8847.3|8863.5|8848.5|8860.8|8845.8|0
1693980300000|2023-09-06 06:05:00|8856.3|8841.3|8853.8|8838.8|8856.3|8841.3|8848.5|8833.5|4
1693980600000|2023-09-06 06:10:00|8853.3|8838.3|8852.8|8837.8|8853.3|8838.3|8852.8|8837.8|1
1693980900000|2023-09-06 06:15:00|8849.8|8834.8|8847|8832|8850.8|8835.8|8845.3|8830.3|4
1693981200000|2023-09-06 06:20:00|8847.3|8832.3|8838|8823|8850.5|8835.5|8838|8823|34
1693981500000|2023-09-06 06:25:00|8837.3|8822.3|8842|8827|8842.5|8827.5|8830.5|8815.5|42
1693981800000|2023-09-06 06:30:00|8842.5|8827.5|8846.3|8831.3|8846.5|8831.5|8838|8823|40
1693982100000|2023-09-06 06:35:00|8845|8830|8837.5|8822.5|8845|8830|8837.5|8822.5|20
1693982400000|2023-09-06 06:40:00|8831.5|8816.5|8840.8|8825.8|8842.5|8827.5|8831|8816|31
1693982700000|2023-09-06 06:45:00|8840.5|8825.5|8836|8821|8841|8826|8836|8821|5
1693983000000|2023-09-06 06:50:00|8835.5|8820.5|8838.5|8823.5|8838.5|8823.5|8831|8816|29
1693983300000|2023-09-06 06:55:00|8840|8825|8836.8|8821.8|8840.3|8825.3|8836.8|8821.8|5
1693983600000|2023-09-06 07:00:00|8837|8822|8839.5|8824.5|8841|8826|8837|8822|2
1693983900000|2023-09-06 07:05:00|8842.3|8827.3|8842.3|8827.3|8842.3|8827.3|8842.3|8827.3|8
1693984200000|2023-09-06 07:10:00|8842.5|8827.5|8845.8|8830.8|8845.8|8830.8|8842.5|8827.5|0
1693984500000|2023-09-06 07:15:00|8843.5|8828.5|8852.8|8837.8|8852.8|8837.8|8843|8828|2
1693984800000|2023-09-06 07:20:00|8852.5|8837.5|8849.5|8834.5|8852.8|8837.8|8849.5|8834.5|3
1693985100000|2023-09-06 07:25:00|8851.5|8836.5|8852|8837|8853|8838|8851.5|8836.5|4
1693985400000|2023-09-06 07:30:00|8848.5|8833.5|8850.8|8835.8|8854.5|8839.5|8848.5|8833.5|57
1693985700000|2023-09-06 07:35:00|8853.5|8838.5|8849.5|8834.5|8854.5|8839.5|8849.3|8834.3|6
1693986000000|2023-09-06 07:40:00|8849.3|8834.3|8843.3|8828.3|8851|8836|8840.5|8825.5|105
1693986300000|2023-09-06 07:45:00|8843|8828|8854|8839|8856|8841|8835.5|8820.5|23
1693986600000|2023-09-06 07:50:00|8851.8|8836.8|8848.8|8833.8|8853.5|8838.5|8848.8|8833.8|2
1693986900000|2023-09-06 07:55:00|8848.3|8833.3|8846|8831|8849.3|8834.3|8845.3|8830.3|13
1693987200000|2023-09-06 08:00:00|8845.8|8830.8|8846|8831|8849.5|8834.5|8845.3|8830.3|22
1693987500000|2023-09-06 08:05:00|8845.5|8830.5|8847|8832|8847.3|8832.3|8837|8822|19
1693987800000|2023-09-06 08:10:00|8846|8831|8847.5|8832.5|8850.8|8835.8|8845.5|8830.5|14
1693988100000|2023-09-06 08:15:00|8847|8832|8845|8830|8847.5|8832.5|8845|8830|28
1693988400000|2023-09-06 08:20:00|8844.5|8829.5|8841.3|8826.3|8846|8831|8840.8|8825.8|79
1693988700000|2023-09-06 08:25:00|8841.5|8826.5|8847.3|8832.3|8847.3|8832.3|8840.8|8825.8|8
1693989000000|2023-09-06 08:30:00|8848.3|8833.3|8847|8832|8849.3|8834.3|8847|8832|8
1693989300000|2023-09-06 08:35:00|8846.5|8831.5|8849.8|8834.8|8851.8|8836.8|8846|8831|27
1693989600000|2023-09-06 08:40:00|8850.3|8835.3|8852.8|8837.8|8853.3|8838.3|8850.3|8835.3|39
1693989900000|2023-09-06 08:45:00|8852.3|8837.3|8851.8|8836.8|8852.3|8837.3|8851.3|8836.3|2
1693990200000|2023-09-06 08:50:00|8852.3|8837.3|8858.8|8843.8|8860.5|8845.5|8850.3|8835.3|70
1693990500000|2023-09-06 08:55:00|8859|8844|8856.8|8841.8|8862.5|8847.5|8856.8|8841.8|28
1693990800000|2023-09-06 09:00:00|8855.8|8840.8|8850.3|8835.3|8855.8|8840.8|8850.3|8835.3|2
1693991100000|2023-09-06 09:05:00|8850|8835|8849.8|8834.8|8858.8|8843.8|8849.3|8834.3|19
1693991400000|2023-09-06 09:10:00|8850.3|8835.3|8855.3|8840.3|8857.3|8842.3|8847.3|8832.3|19
1693991700000|2023-09-06 09:15:00|8858.5|8843.5|8851.5|8836.5|8859.8|8844.8|8845.5|8830.5|80
1693992000000|2023-09-06 09:20:00|8851.8|8836.8|8851.8|8836.8|8857.5|8842.5|8850.8|8835.8|21
1693992300000|2023-09-06 09:25:00|8851.5|8836.5|8849.3|8834.3|8851.5|8836.5|8849.3|8834.3|2
1693992600000|2023-09-06 09:30:00|8850.5|8835.5|8864.8|8849.8|8867|8852|8846.8|8831.8|81
1693992900000|2023-09-06 09:35:00|8865|8850|8864|8849|8869.8|8854.8|8864|8849|31
1693993200000|2023-09-06 09:40:00|8863.8|8848.8|8856|8841|8863.8|8848.8|8854.8|8839.8|3
1693993500000|2023-09-06 09:45:00|8854|8839|8848|8833|8855.5|8840.5|8848|8833|14
1693993800000|2023-09-06 09:50:00|8848.3|8833.3|8858.8|8843.8|8858.8|8843.8|8848.3|8833.3|11
1693994100000|2023-09-06 09:55:00|8859.3|8844.3|8859|8844|8861.3|8846.3|8856.3|8841.3|15
1693994400000|2023-09-06 10:00:00|8856.5|8841.5|8855.5|8840.5|8861.8|8846.8|8855.3|8840.3|17
1693994700000|2023-09-06 10:05:00|8855|8840|8856.5|8841.5|8859|8844|8846.8|8831.8|36
1693995000000|2023-09-06 10:10:00|8857|8842|8857|8842|8864|8849|8856.5|8841.5|6
1693995300000|2023-09-06 10:15:00|8856.5|8841.5|8856.3|8841.3|8856.5|8841.5|8856|8841|0
1693995600000|2023-09-06 10:20:00|8856|8841|8856|8841|8856.8|8841.8|8855.3|8840.3|10
1693995900000|2023-09-06 10:25:00|8855.8|8840.8|8856.8|8841.8|8857.5|8842.5|8855.3|8840.3|15
1693996200000|2023-09-06 10:30:00|8856|8841|8856.8|8841.8|8857.3|8842.3|8856|8841|12
1693996500000|2023-09-06 10:35:00|8857|8842|8855.5|8840.5|8857.3|8842.3|8855.3|8840.3|14
1693996800000|2023-09-06 10:40:00|8855.3|8840.3|8857|8842|8858.5|8843.5|8855.3|8840.3|9
1693997100000|2023-09-06 10:45:00|8856.5|8841.5|8846.3|8831.3|8856.5|8841.5|8845.3|8830.3|18
1693997400000|2023-09-06 10:50:00|8846.5|8831.5|8846.8|8831.8|8846.8|8831.8|8846|8831|5
1693997700000|2023-09-06 10:55:00|8845.8|8830.8|8847|8832|8848.5|8833.5|8844.8|8829.8|26
1693998000000|2023-09-06 11:00:00|8846.8|8831.8|8845.5|8830.5|8848|8833|8845.5|8830.5|10
1693998300000|2023-09-06 11:05:00|8845.3|8830.3|8844.8|8829.8|8845.3|8830.3|8844.8|8829.8|43
1693998600000|2023-09-06 11:10:00|8846|8831|8850.3|8835.3|8850.5|8835.5|8846|8831|16
1693998900000|2023-09-06 11:15:00|8850.5|8835.5|8855|8840|8855.5|8840.5|8849|8834|10
1693999200000|2023-09-06 11:20:00|8854.8|8839.8|8851|8836|8855.8|8840.8|8848.5|8833.5|30
1693999500000|2023-09-06 11:25:00|8851.5|8836.5|8846.5|8831.5|8851.5|8836.5|8838.3|8823.3|33
1693999800000|2023-09-06 11:30:00|8846.3|8831.3|8843.3|8828.3|8846.3|8831.3|8838.5|8823.5|11
1694000100000|2023-09-06 11:35:00|8842.5|8827.5|8835.5|8820.5|8843|8828|8835.3|8820.3|23
1694000400000|2023-09-06 11:40:00|8831.5|8816.5|8831.8|8816.8|8836.8|8821.8|8830.5|8815.5|44
1694000700000|2023-09-06 11:45:00|8832|8817|8845.5|8830.5|8847|8832|8831|8816|13
1694001000000|2023-09-06 11:50:00|8842.5|8827.5|8838.5|8823.5|8842.5|8827.5|8836.5|8821.5|3
1694001300000|2023-09-06 11:55:00|8837.8|8822.8|8845.3|8830.3|8848.3|8833.3|8837.3|8822.3|34
1694001600000|2023-09-06 12:00:00|8845|8830|8842.8|8827.8|8861|8846|8836.8|8821.8|74
1694001900000|2023-09-06 12:05:00|8842.3|8827.3|8840.3|8825.3|8842.3|8827.3|8830.5|8815.5|110
1694002200000|2023-09-06 12:10:00|8842.8|8827.8|8812|8797|8842.8|8827.8|8811|8796|201
1694002500000|2023-09-06 12:15:00|8811.5|8796.5|8811.8|8796.8|8819.5|8804.5|8811|8796|79
1694002800000|2023-09-06 12:20:00|8812|8797|8811.8|8796.8|8818.5|8803.5|8807.5|8792.5|129
1694003100000|2023-09-06 12:25:00|8812.5|8797.5|8820.5|8805.5|8820.5|8805.5|8806.8|8791.8|62
1694003400000|2023-09-06 12:30:00|8820.8|8805.8|8816.3|8801.3|8824.3|8809.3|8813.3|8798.3|93
1694003700000|2023-09-06 12:35:00|8816|8801|8818.3|8803.3|8818.8|8803.8|8812.3|8797.3|36
1694004000000|2023-09-06 12:40:00|8821|8806|8826.3|8811.3|8829.5|8814.5|8818.8|8803.8|88
1694004300000|2023-09-06 12:45:00|8825.8|8810.8|8831.3|8816.3|8833.5|8818.5|8821.3|8806.3|96
1694004600000|2023-09-06 12:50:00|8830.8|8815.8|8832|8817|8841.3|8826.3|8829.8|8814.8|50
1694004900000|2023-09-06 12:55:00|8831.8|8816.8|8821.5|8806.5|8831.8|8816.8|8820.5|8805.5|29
1694005200000|2023-09-06 13:00:00|8821.3|8806.3|8822.8|8807.8|8829.8|8814.8|8821.3|8806.3|64
1694005500000|2023-09-06 13:05:00|8822.5|8807.5|8810.3|8795.3|8828.5|8813.5|8810.3|8795.3|297
1694005800000|2023-09-06 13:10:00|8809.5|8794.5|8819.3|8804.3|8820.3|8805.3|8807.5|8792.5|366
1694006100000|2023-09-06 13:15:00|8818.3|8803.3|8829|8814|8829.8|8814.8|8814|8799|52
1694006400000|2023-09-06 13:20:00|8829.3|8814.3|8825.3|8810.3|8837.5|8822.5|8821|8806|181
1694006700000|2023-09-06 13:25:00|8825.8|8810.8|8819.3|8804.3|8825.8|8810.8|8818.3|8803.3|740
1694007000000|2023-09-06 13:30:00|8819.8|8804.8|8840.3|8825.3|8841|8826|8819.3|8804.3|240
1694007300000|2023-09-06 13:35:00|8839.8|8824.8|8847.5|8832.5|8853.8|8838.8|8838|8823|107
1694007600000|2023-09-06 13:40:00|8848|8833|8832.8|8817.8|8855.3|8840.3|8832.8|8817.8|72
1694007900000|2023-09-06 13:45:00|8833.5|8818.5|8841|8826|8852.3|8837.3|8833|8818|108
1694008200000|2023-09-06 13:50:00|8840|8825|8833|8818|8841.8|8826.8|8826.8|8811.8|155
1694008500000|2023-09-06 13:55:00|8832.8|8817.8|8845|8830|8845.8|8830.8|8832.3|8817.3|127
1694008800000|2023-09-06 14:00:00|8844.5|8829.5|8823.7|8808.7|8845.3|8830.3|8819.7|8804.7|310
1694009100000|2023-09-06 14:05:00|8823.5|8808.5|8832.7|8817.7|8834.7|8819.7|8822.7|8807.7|128
1694009400000|2023-09-06 14:10:00|8832|8817|8839.5|8824.5|8841|8826|8826.2|8811.2|63
1694009700000|2023-09-06 14:15:00|8840|8825|8848.3|8833.3|8850|8835|8835.7|8820.7|186
1694010000000|2023-09-06 14:20:00|8849.5|8834.5|8830.3|8815.3|8849.5|8834.5|8827.3|8812.3|104
1694010300000|2023-09-06 14:25:00|8829.7|8814.7|8829.7|8814.7|8832.2|8817.2|8824.5|8809.5|138
1694010600000|2023-09-06 14:30:00|8830|8815|8831.5|8816.5|8834.2|8819.2|8823.5|8808.5|142
1694010900000|2023-09-06 14:35:00|8832|8817|8831.5|8816.5|8833.7|8818.7|8829.2|8814.2|310
1694011200000|2023-09-06 14:40:00|8832|8817|8814|8799|8838|8823|8813|8798|490
1694011500000|2023-09-06 14:45:00|8813.7|8798.7|8786.5|8771.5|8813.7|8798.7|8783.2|8768.2|455
1694011800000|2023-09-06 14:50:00|8786.2|8771.2|8779.7|8764.7|8791.7|8776.7|8768|8753|425
1694012100000|2023-09-06 14:55:00|8780.5|8765.5|8776.5|8761.5|8784.7|8769.7|8772.2|8757.2|108
1694012400000|2023-09-06 15:00:00|8778.2|8763.2|8776|8761|8781|8766|8757.2|8742.2|214
1694012700000|2023-09-06 15:05:00|8775.7|8760.7|8767|8752|8776|8761|8757.7|8742.7|123
1694013000000|2023-09-06 15:10:00|8767.2|8752.2|8755.2|8740.2|8772.2|8757.2|8751|8736|133
1694013300000|2023-09-06 15:15:00|8754.7|8739.7|8782.2|8767.2|8782.2|8767.2|8753.5|8738.5|130
1694013600000|2023-09-06 15:20:00|8781.2|8766.2|8803.7|8788.7|8803.7|8788.7|8773|8758|131
1694013900000|2023-09-06 15:25:00|8803.5|8788.5|8804.5|8789.5|8818|8803|8800|8785|117
1694014200000|2023-09-06 15:30:00|8806.7|8791.7|8798.7|8783.7|8806.7|8791.7|8794.5|8779.5|74
1694014500000|2023-09-06 15:35:00|8799.7|8784.7|8792.7|8777.7|8800.2|8785.2|8792.2|8777.2|63
1694014800000|2023-09-06 15:40:00|8792.5|8777.5|8805.2|8790.2|8805.7|8790.7|8788.7|8773.7|259
1694015100000|2023-09-06 15:45:00|8805|8790|8797|8782|8805.7|8790.7|8793.7|8778.7|79
1694015400000|2023-09-06 15:50:00|8797.2|8782.2|8801.5|8786.5|8813.7|8798.7|8796.2|8781.2|326
1694015700000|2023-09-06 15:55:00|8801.7|8786.7|8790.5|8775.5|8802.2|8787.2|8790|8775|59
1694016000000|2023-09-06 16:00:00|8790.7|8775.7|8771|8756|8790.7|8775.7|8770.5|8755.5|99
1694016300000|2023-09-06 16:05:00|8772|8757|8744.5|8729.5|8774|8759|8744.5|8729.5|113
1694016600000|2023-09-06 16:10:00|8744|8729|8745.2|8730.2|8749|8734|8733.7|8718.7|245
1694016900000|2023-09-06 16:15:00|8745.5|8730.5|8735.7|8720.7|8745.5|8730.5|8734.2|8719.2|88
1694017200000|2023-09-06 16:20:00|8736.2|8721.2|8709.5|8694.5|8742.2|8727.2|8705.2|8690.2|428
1694017500000|2023-09-06 16:25:00|8709.7|8694.7|8706|8691|8719.2|8704.2|8680.7|8665.7|353
1694017800000|2023-09-06 16:30:00|8706.2|8691.2|8704.7|8689.7|8711.7|8696.7|8698.5|8683.5|160
1694018100000|2023-09-06 16:35:00|8704.5|8689.5|8704.7|8689.7|8712.7|8697.7|8696.2|8681.2|208
1694018400000|2023-09-06 16:40:00|8705|8690|8690.2|8675.2|8710|8695|8686.2|8671.2|116
1694018700000|2023-09-06 16:45:00|8689.7|8674.7|8695.2|8680.2|8698.2|8683.2|8683.5|8668.5|181
1694019000000|2023-09-06 16:50:00|8694.7|8679.7|8724.2|8709.2|8728.7|8713.7|8694.7|8679.7|361
1694019300000|2023-09-06 16:55:00|8723.7|8708.7|8711|8696|8744|8729|8709.7|8694.7|121
1694019600000|2023-09-06 17:00:00|8711.5|8696.5|8703.2|8688.2|8714.7|8699.7|8696.5|8681.5|108
1694019900000|2023-09-06 17:05:00|8702.7|8687.7|8698.7|8683.7|8709.2|8694.2|8698.7|8683.7|90
1694020200000|2023-09-06 17:10:00|8697|8682|8700.2|8685.2|8700.7|8685.7|8691.7|8676.7|95
1694020500000|2023-09-06 17:15:00|8700.5|8685.5|8698.5|8683.5|8706.5|8691.5|8694|8679|96
1694020800000|2023-09-06 17:20:00|8698.2|8683.2|8691.2|8676.2|8702.2|8687.2|8687.7|8672.7|169
1694021100000|2023-09-06 17:25:00|8690.7|8675.7|8702.7|8687.7|8702.7|8687.7|8688.2|8673.2|86
1694021400000|2023-09-06 17:30:00|8702.5|8687.5|8711.2|8696.2|8713.2|8698.2|8697.7|8682.7|80
1694021700000|2023-09-06 17:35:00|8711.5|8696.5|8711.5|8696.5|8719|8704|8711.2|8696.2|134
1694022000000|2023-09-06 17:40:00|8711.2|8696.2|8708.7|8693.7|8715.7|8700.7|8708.7|8693.7|68
1694022300000|2023-09-06 17:45:00|8709.7|8694.7|8709.7|8694.7|8712.2|8697.2|8706.2|8691.2|278
1694022600000|2023-09-06 17:50:00|8709.2|8694.2|8714.5|8699.5|8720|8705|8707.2|8692.2|168
1694022900000|2023-09-06 17:55:00|8716|8701|8699.7|8684.7|8716.5|8701.5|8699.7|8684.7|100
1694023200000|2023-09-06 18:00:00|8699.5|8684.5|8707|8692|8708.2|8693.2|8696.7|8681.7|199
1694023500000|2023-09-06 18:05:00|8706.5|8691.5|8718.7|8703.7|8728.7|8713.7|8704|8689|203
1694023800000|2023-09-06 18:10:00|8719.5|8704.5|8713.2|8698.2|8732.2|8717.2|8703.7|8688.7|911
1694024100000|2023-09-06 18:15:00|8712.2|8697.2|8712|8697|8720.7|8705.7|8707.2|8692.2|151
1694048400000|2023-09-07 01:00:00|8756|8718.5|8728.3|8713.3|8756|8727.3|8723.5|8708.5|108
1694048700000|2023-09-07 01:05:00|8728.5|8713.5|8739.3|8724.3|8740.5|8725.5|8726.3|8711|24
1694049000000|2023-09-07 01:10:00|8739.5|8724.5|8738.5|8723.5|8741.5|8726.5|8734.5|8719.5|9
1694049300000|2023-09-07 01:15:00|8739.3|8724.3|8745.5|8730.5|8745.5|8730.5|8739.3|8724.3|25
1694049600000|2023-09-07 01:20:00|8743|8728|8745.3|8730.3|8746.3|8731.3|8742.5|8727.5|5
1694049900000|2023-09-07 01:25:00|8743.3|8728.3|8742|8727|8743.3|8728.3|8736.8|8721.8|8
1694050200000|2023-09-07 01:30:00|8741.5|8726.5|8749|8734|8749|8734|8738.5|8723.5|15
1694050500000|2023-09-07 01:35:00|8749.3|8734.3|8749.5|8734.5|8751|8736|8744.5|8729.5|4
1694050800000|2023-09-07 01:40:00|8749|8734|8745.5|8730.5|8750.5|8735.5|8740.5|8725.5|10
1694051100000|2023-09-07 01:45:00|8746.5|8731.5|8748.5|8733.5|8748.5|8733.5|8741|8726|16
1694051400000|2023-09-07 01:50:00|8746.8|8731.8|8744|8729|8747.8|8732.8|8739.5|8724.5|35
1694051700000|2023-09-07 01:55:00|8743.3|8728.3|8740.5|8725.5|8743.3|8728.3|8740.5|8725.5|1
1694052000000|2023-09-07 02:00:00|8740.3|8725.3|8745|8730|8745.8|8730.8|8740|8725|24
1694052300000|2023-09-07 02:05:00|8744.3|8729.3|8733.8|8718.8|8744.3|8729.3|8729.5|8714.5|16
1694052600000|2023-09-07 02:10:00|8733.5|8718.5|8732|8717|8734.3|8719.3|8730|8715|21
1694052900000|2023-09-07 02:15:00|8731|8716|8730|8715|8731.5|8716.5|8728|8713|8
1694053200000|2023-09-07 02:20:00|8727.8|8712.8|8728.8|8713.8|8729.5|8714.5|8725.5|8710.5|3
1694053500000|2023-09-07 02:25:00|8728|8713|8724.3|8709.3|8728|8713|8719.3|8704.3|4
1694053800000|2023-09-07 02:30:00|8722.5|8707.5|8721.8|8706.8|8722.5|8707.5|8718|8703|2
1694054100000|2023-09-07 02:35:00|8722.3|8707.3|8726.8|8711.8|8732.3|8717.3|8721.8|8706.8|8
1694054400000|2023-09-07 02:40:00|8723.8|8708.8|8722.8|8707.8|8726.8|8711.8|8722.8|8707.8|4
1694054700000|2023-09-07 02:45:00|8722.5|8707.5|8720.3|8705.3|8722.5|8707.5|8714.8|8699.8|2
1694055000000|2023-09-07 02:50:00|8720.5|8705.5|8709.8|8694.8|8721.8|8706.8|8707.8|8692.8|27
1694055300000|2023-09-07 02:55:00|8709.5|8694.5|8640.8|8625.8|8709.5|8694.5|8640|8622|403
1694055600000|2023-09-07 03:00:00|8638.5|8623.5|8638|8623|8646|8631|8633.3|8618.3|113
1694055900000|2023-09-07 03:05:00|8637.3|8622.3|8641.8|8626.8|8642.8|8627.8|8633.5|8618.5|40
1694056200000|2023-09-07 03:10:00|8645|8630|8631.5|8616.5|8655.5|8640.5|8625|8610|101
1694056500000|2023-09-07 03:15:00|8631|8616|8606.5|8591.5|8631|8616|8599.8|8584.8|534
1694056800000|2023-09-07 03:20:00|8606|8591|8619.5|8604.5|8619.5|8604.5|8605.5|8590.5|16
1694057100000|2023-09-07 03:25:00|8620.3|8605.3|8601.5|8586.5|8623|8608|8599.5|8584.5|73
1694057400000|2023-09-07 03:30:00|8601.8|8586.8|8613.8|8598.8|8614|8599|8601.8|8586.8|69
1694057700000|2023-09-07 03:35:00|8614|8599|8615.5|8600.5|8615.5|8600.5|8609.3|8594.3|11
1694058000000|2023-09-07 03:40:00|8615.3|8600.3|8616.3|8601.3|8620|8605|8614.5|8599.5|10
1694058300000|2023-09-07 03:45:00|8616.5|8601.5|8618.8|8603.8|8618.8|8603.8|8616.3|8601.3|2
1694058600000|2023-09-07 03:50:00|8618.5|8603.5|8620|8605|8623|8608|8618.5|8603.5|3
1694058900000|2023-09-07 03:55:00|8620.5|8605.5|8626.5|8611.5|8627.3|8612.3|8620.5|8605.5|15
1694059200000|2023-09-07 04:00:00|8627|8612|8629|8614|8629|8614|8626.5|8611.5|0
1694059500000|2023-09-07 04:05:00|8637|8622|8634.8|8619.8|8639.8|8624.8|8634.8|8619.8|43
1694059800000|2023-09-07 04:10:00|8635.5|8620.5|8636.8|8621.8|8636.8|8621.8|8635.5|8620.5|1
1694060100000|2023-09-07 04:15:00|8642|8627|8642|8627|8648.8|8633.8|8641.8|8626.8|22
1694060400000|2023-09-07 04:20:00|8634.5|8619.5|8631.5|8616.5|8634.5|8619.5|8629|8614|1
1694060700000|2023-09-07 04:25:00|8628.5|8613.5|8632|8617|8632|8617|8628.5|8613.5|11
1694061000000|2023-09-07 04:30:00|8631.8|8616.8|8631.5|8616.5|8631.8|8616.8|8631.5|8616.5|1
1694061300000|2023-09-07 04:35:00|8629.5|8614.5|8628.5|8613.5|8629.5|8614.5|8626.8|8611.8|15
1694061600000|2023-09-07 04:40:00|8628.8|8613.8|8628.3|8613.3|8629.3|8614.3|8627|8612|0
1694061900000|2023-09-07 04:45:00|8628.5|8613.5|8620.8|8605.8|8628.8|8613.8|8620.8|8605.8|10
1694062200000|2023-09-07 04:50:00|8621.5|8606.5|8620.5|8605.5|8621.5|8606.5|8620.5|8605.5|8
1694062500000|2023-09-07 04:55:00|8621|8606|8619|8604|8624.5|8609.5|8619|8604|4
1694062800000|2023-09-07 05:00:00|8619.3|8604.3|8619|8604|8619.3|8604.3|8618.3|8603.3|0
1694063100000|2023-09-07 05:05:00|8615.8|8600.8|8618.8|8603.8|8618.8|8603.8|8613.3|8598.3|16
1694063400000|2023-09-07 05:10:00|8619.5|8604.5|8612.8|8597.8|8620.5|8605.5|8612.8|8597.8|13
1694063700000|2023-09-07 05:15:00|8611.8|8596.8|8627.5|8612.5|8627.5|8612.5|8610.8|8595.8|19
1694064000000|2023-09-07 05:20:00|8626.8|8611.8|8627.8|8612.8|8627.8|8612.8|8618.8|8603.8|12
1694064300000|2023-09-07 05:25:00|8626|8611|8616.3|8601.3|8626|8611|8612.8|8597.8|33
1694064600000|2023-09-07 05:30:00|8616|8601|8592.8|8577.8|8616|8601|8592.5|8577.5|380
1694064900000|2023-09-07 05:35:00|8593.3|8578.3|8587|8572|8595.3|8580.3|8582|8567|224
1694065200000|2023-09-07 05:40:00|8586|8571|8574.3|8559.3|8588.3|8573.3|8574|8559|149
1694065500000|2023-09-07 05:45:00|8573|8558|8576.5|8561.5|8579.5|8564.5|8569|8554|89
1694065800000|2023-09-07 05:50:00|8577|8562|8561|8546|8578.3|8563.3|8559.5|8544.5|354
1694066100000|2023-09-07 05:55:00|8560.8|8545.8|8558|8543|8565.5|8550.5|8553|8538|153
1694066400000|2023-09-07 06:00:00|8558.5|8543.5|8565|8550|8565.8|8550.8|8551.5|8536.5|92
1694066700000|2023-09-07 06:05:00|8566.5|8551.5|8562.5|8547.5|8567.8|8552.8|8556.3|8541.3|74
1694067000000|2023-09-07 06:10:00|8562.3|8547.3|8576.3|8561.3|8578.5|8563.5|8562|8547|165
1694067300000|2023-09-07 06:15:00|8582.5|8567.5|8582|8567|8582.8|8567.8|8577|8562|11
1694067600000|2023-09-07 06:20:00|8583.8|8568.8|8587.5|8572.5|8587.5|8572.5|8583.8|8568.8|0
1694067900000|2023-09-07 06:25:00|8587.8|8572.8|8606.3|8591.3|8606.3|8591.3|8587.5|8572.5|38
1694068200000|2023-09-07 06:30:00|8606.5|8591.5|8629.5|8614.5|8630.5|8615.5|8598|8583|104
1694068500000|2023-09-07 06:35:00|8629|8614|8619.3|8604.3|8632|8617|8617|8602|33
1694068800000|2023-09-07 06:40:00|8619.8|8604.8|8625|8610|8625|8610|8616.8|8601.8|19
1694069100000|2023-09-07 06:45:00|8625.3|8610.3|8639.5|8624.5|8639.5|8624.5|8624|8609|16
1694069400000|2023-09-07 06:50:00|8639.3|8624.3|8637|8622|8651|8636|8636.3|8621.3|29
1694069700000|2023-09-07 06:55:00|8629.5|8614.5|8624.8|8609.8|8629.5|8614.5|8616.3|8601.3|12
1694070000000|2023-09-07 07:00:00|8624.3|8609.3|8644.5|8629.5|8647.5|8632.5|8624.3|8609.3|25
1694070300000|2023-09-07 07:05:00|8642.8|8627.8|8628|8613|8642.8|8627.8|8627.8|8612.8|4
1694070600000|2023-09-07 07:10:00|8627.8|8612.8|8627.8|8612.8|8629|8614|8625.3|8610.3|2
1694070900000|2023-09-07 07:15:00|8627.3|8612.3|8628.3|8613.3|8631|8616|8626.8|8611.8|2
1694071200000|2023-09-07 07:20:00|8628|8613|8626.3|8611.3|8630.5|8615.5|8626.3|8611.3|5
1694071500000|2023-09-07 07:25:00|8626.8|8611.8|8624|8609|8627.5|8612.5|8622|8607|8
1694071800000|2023-09-07 07:30:00|8623.3|8608.3|8621.8|8606.8|8624|8609|8620.8|8605.8|5
1694072100000|2023-09-07 07:35:00|8621.3|8606.3|8616.3|8601.3|8621.3|8606.3|8616.3|8601.3|7
1694072400000|2023-09-07 07:40:00|8616.8|8601.8|8621.8|8606.8|8623.3|8608.3|8616.3|8601.3|6
1694072700000|2023-09-07 07:45:00|8621.3|8606.3|8621.8|8606.8|8621.8|8606.8|8616.3|8601.3|7
1694073000000|2023-09-07 07:50:00|8622.8|8607.8|8630.8|8615.8|8631|8616|8621.3|8606.3|14
1694073300000|2023-09-07 07:55:00|8629.5|8614.5|8628.5|8613.5|8631.8|8616.8|8627|8612|7
1694073600000|2023-09-07 08:00:00|8627|8612|8610|8595|8627.5|8612.5|8605|8590|50
1694073900000|2023-09-07 08:05:00|8608.5|8593.5|8609|8594|8613.3|8598.3|8604.8|8589.8|20
1694074200000|2023-09-07 08:10:00|8605.5|8590.5|8598.5|8583.5|8608|8593|8598.5|8583.5|19
1694074500000|2023-09-07 08:15:00|8600.5|8585.5|8597.5|8582.5|8602.8|8587.8|8597|8582|8
1694074800000|2023-09-07 08:20:00|||||||||5
1694075100000|2023-09-07 08:25:00|8597.8|8582.8|8597|8582|8598.3|8583.3|8596|8581|7
1694075400000|2023-09-07 08:30:00|8597.3|8582.3|8597|8582|8602.5|8587.5|8596.5|8581.5|11
1694075700000|2023-09-07 08:35:00|8597.3|8582.3|8592.5|8577.5|8597.3|8582.3|8590.8|8575.8|85
1694076000000|2023-09-07 08:40:00|8592.3|8577.3|8591|8576|8594.5|8579.5|8590.5|8575.5|18
1694076300000|2023-09-07 08:45:00|8591.3|8576.3|8594|8579|8597.3|8582.3|8590.3|8575.3|21
1694076600000|2023-09-07 08:50:00|8593.8|8578.8|8595.8|8580.8|8595.8|8580.8|8591|8576|15
1694076900000|2023-09-07 08:55:00|8595.5|8580.5|8597.8|8582.8|8598|8583|8594|8579|12
1694077200000|2023-09-07 09:00:00|8598|8583|8602.8|8587.8|8603.8|8588.8|8595|8580|85
1694077500000|2023-09-07 09:05:00|8602.5|8587.5|8599.8|8584.8|8603.8|8588.8|8595.8|8580.8|41
1694077800000|2023-09-07 09:10:00|8599.3|8584.3|8594|8579|8600.8|8585.8|8593|8578|46
1694078100000|2023-09-07 09:15:00|8593|8578|8589|8574|8595.5|8580.5|8589|8574|33
1694078400000|2023-09-07 09:20:00|8588.8|8573.8|8586.3|8571.3|8588.8|8573.8|8585.5|8570.5|24
1694078700000|2023-09-07 09:25:00|8586|8571|8585.5|8570.5|8587.5|8572.5|8585|8570|54
1694079000000|2023-09-07 09:30:00|8586.8|8571.8|8590.8|8575.8|8591.8|8576.8|8586.5|8571.5|24
1694079300000|2023-09-07 09:35:00|8591.3|8576.3|8590.8|8575.8|8595.8|8580.8|8590.8|8575.8|16
1694079600000|2023-09-07 09:40:00|8592.5|8577.5|8590.8|8575.8|8593|8578|8590.8|8575.8|22
1694079900000|2023-09-07 09:45:00|8591.3|8576.3|8590.8|8575.8|8594|8579|8586|8571|31
1694080200000|2023-09-07 09:50:00|8591.3|8576.3|8590.8|8575.8|8594.3|8579.3|8590|8575|6
1694080500000|2023-09-07 09:55:00|8590.5|8575.5|8595.3|8580.3|8596.8|8581.8|8589.8|8574.8|9
1694080800000|2023-09-07 10:00:00|8597.8|8582.8|8596.8|8581.8|8598.3|8583.3|8592.5|8577.5|23
1694081100000|2023-09-07 10:05:00|8595.8|8580.8|8590.5|8575.5|8595.8|8580.8|8587.3|8572.3|27
1694081400000|2023-09-07 10:10:00|8590|8575|8594|8579|8594|8579|8589.3|8574.3|11
1694081700000|2023-09-07 10:15:00|8593.8|8578.8|8593|8578|8597.5|8582.5|8591|8576|22
1694082000000|2023-09-07 10:20:00|8592.5|8577.5|8587|8572|8592.5|8577.5|8586.8|8571.8|114
1694082300000|2023-09-07 10:25:00|8587.3|8572.3|8587.1|8572.1|8588.3|8573.3|8584.6|8569.6|92
1694082600000|2023-09-07 10:30:00|8586.6|8571.6|8586.6|8571.6|8587.3|8572.3|8585.3|8570.3|7
1694082900000|2023-09-07 10:35:00|8586.3|8571.3|8596.8|8581.8|8600.1|8585.1|8585.8|8570.8|25
1694083200000|2023-09-07 10:40:00|8596.6|8581.6|8598.1|8583.1|8603.5|8588.5|8595.6|8580.6|27
1694083500000|2023-09-07 10:45:00|8597.6|8582.6|8599.6|8584.6|8605|8590|8596.6|8581.6|19
1694083800000|2023-09-07 10:50:00|8603.3|8588.3|8610.6|8595.6|8614.5|8599.5|8602.1|8587.1|13
1694084100000|2023-09-07 10:55:00|8610.3|8595.3|8615.5|8600.5|8622.8|8607.8|8608.1|8593.1|65
1694084400000|2023-09-07 11:00:00|8615.3|8600.3|8623|8608|8625.5|8610.5|8614.5|8599.5|21
1694084700000|2023-09-07 11:05:00|8622.8|8607.8|8621|8606|8623|8608|8619.8|8604.8|15
1694085000000|2023-09-07 11:10:00|8620.3|8605.3|8612.3|8597.3|8621.3|8606.3|8610.6|8595.6|29
1694085300000|2023-09-07 11:15:00|8612.8|8597.8|8610.1|8595.1|8614.3|8599.3|8609.1|8594.1|48
1694085600000|2023-09-07 11:20:00|8610.3|8595.3|8608.3|8593.3|8611.1|8596.1|8607.6|8592.6|40
1694085900000|2023-09-07 11:25:00|8608.1|8593.1|8608.8|8593.8|8609.3|8594.3|8607.3|8592.3|17
1694086200000|2023-09-07 11:30:00|8608.6|8593.6|8599.8|8584.8|8609.6|8594.6|8599.8|8584.8|40
1694086500000|2023-09-07 11:35:00|8599.3|8584.3|8601.8|8586.8|8605.3|8590.3|8599.3|8584.3|20
1694086800000|2023-09-07 11:40:00|8601.6|8586.6|8601.8|8586.8|8605.1|8590.1|8600.3|8585.3|14
1694087100000|2023-09-07 11:45:00|8601.6|8586.6|8600.1|8585.1|8601.8|8586.8|8596.8|8581.8|14
1694087400000|2023-09-07 11:50:00|8599.8|8584.8|8597.8|8582.8|8600.8|8585.8|8597.3|8582.3|12
1694087700000|2023-09-07 11:55:00|8597.3|8582.3|8605.3|8590.3|8605.3|8590.3|8597.3|8582.3|17
1694088000000|2023-09-07 12:00:00|8606.3|8591.3|8601.6|8586.6|8606.3|8591.3|8600.3|8585.3|121
1694088300000|2023-09-07 12:05:00|8601.8|8586.8|8592.6|8577.6|8605.6|8590.6|8590.3|8575.3|50
1694088600000|2023-09-07 12:10:00|8592.3|8577.3|8596.3|8581.3|8598.8|8583.8|8588.3|8573.3|66
1694088900000|2023-09-07 12:15:00|8596.8|8581.8|8589.8|8574.8|8598.6|8583.6|8588.8|8573.8|71
1694089200000|2023-09-07 12:20:00|8589.6|8574.6|8595.3|8580.3|8600.3|8585.3|8589.3|8574.3|97
1694089500000|2023-09-07 12:25:00|8595.8|8580.8|8592.3|8577.3|8597.3|8582.3|8587.8|8572.8|315
1694089800000|2023-09-07 12:30:00|8591.8|8576.8|8596.8|8581.8|8599.8|8584.8|8588.8|8573.8|172
1694090100000|2023-09-07 12:35:00|8596.6|8581.6|8590.1|8575.1|8598.3|8583.3|8588.8|8573.8|108
1694090400000|2023-09-07 12:40:00|8589.8|8574.8|8594.8|8579.8|8595.3|8580.3|8585.8|8570.8|64
1694090700000|2023-09-07 12:45:00|8594.6|8579.6|8600.8|8585.8|8607.8|8592.8|8594.6|8579.6|60
1694091000000|2023-09-07 12:50:00|8600.3|8585.3|8600.8|8585.8|8606.3|8591.3|8597.3|8582.3|45
1694091300000|2023-09-07 12:55:00|8601.3|8586.3|8605.1|8590.1|8605.1|8590.1|8596.3|8581.3|56
1694091600000|2023-09-07 13:00:00|8604.8|8589.8|8603.3|8588.3|8609.3|8594.3|8600.8|8585.8|72
1694091900000|2023-09-07 13:05:00|8601.3|8586.3|8587.3|8572.3|8601.8|8586.8|8585.3|8570.3|389
1694092200000|2023-09-07 13:10:00|8587.1|8572.1|8593.8|8578.8|8594.6|8579.6|8584.3|8569.3|246
1694092500000|2023-09-07 13:15:00|8593.3|8578.3|8578.1|8563.1|8594.8|8579.8|8578.1|8563.1|142
1694092800000|2023-09-07 13:20:00|8578.3|8563.3|8582|8567|8583.8|8568.8|8578.3|8563.3|204
1694093100000|2023-09-07 13:25:00|8582.3|8567.3|8576.1|8561.1|8582.3|8567.3|8573.1|8558.1|133
1694093400000|2023-09-07 13:30:00|8576.6|8561.6|8583.3|8568.3|8584.1|8569.1|8572.1|8557.1|215
1694093700000|2023-09-07 13:35:00|8582.8|8567.8|8573.6|8558.6|8587.8|8572.8|8570.8|8555.8|378
1694094000000|2023-09-07 13:40:00|8574.1|8559.1|8570.1|8555.1|8574.8|8559.8|8567.8|8552.8|166
1694094300000|2023-09-07 13:45:00|8571.1|8556.1|8568.6|8553.6|8578.6|8563.6|8567.8|8552.8|210
1694094600000|2023-09-07 13:50:00|8568.1|8553.1|8570.8|8555.8|8573.3|8558.3|8567.6|8552.6|123
1694094900000|2023-09-07 13:55:00|8568.3|8553.3|8579.6|8564.6|8582.6|8567.6|8564.3|8549.3|156
1694095200000|2023-09-07 14:00:00|8579.1|8564.1|8578.6|8563.6|8579.6|8564.6|8570.8|8555.8|195
1694095500000|2023-09-07 14:05:00|8578.8|8563.8|8588.8|8573.8|8591.8|8576.8|8577.6|8562.6|142
1694095800000|2023-09-07 14:10:00|8589.6|8574.6|8594.8|8579.8|8600.8|8585.8|8587.8|8572.8|225
1694096100000|2023-09-07 14:15:00|8592.8|8577.8|8607.3|8592.3|8608.8|8593.8|8589.3|8574.3|235
1694096400000|2023-09-07 14:20:00|8607.8|8592.8|8590.8|8575.8|8608.8|8593.8|8590.3|8575.3|162
1694096700000|2023-09-07 14:25:00|8590.3|8575.3|8599.8|8584.8|8601.6|8586.6|8588.8|8573.8|176
1694097000000|2023-09-07 14:30:00|8598.1|8583.1|8604.8|8589.8|8605.1|8590.1|8594.3|8579.3|313
1694097300000|2023-09-07 14:35:00|8605.6|8590.6|8585.3|8570.3|8606.6|8591.6|8577.8|8562.8|522
1694097600000|2023-09-07 14:40:00|8585.1|8570.1|8581.3|8566.3|8591.8|8576.8|8577.3|8562.3|215
1694097900000|2023-09-07 14:45:00|8581.6|8566.6|8580.3|8565.3|8588.8|8573.8|8579.8|8564.8|160
1694098200000|2023-09-07 14:50:00|8579.8|8564.8|8559.1|8544.1|8582.1|8567.1|8557.6|8542.6|279
1694098500000|2023-09-07 14:55:00|8559.3|8544.3|8557.8|8542.8|8566.8|8551.8|8557.3|8542.3|154
1694098800000|2023-09-07 15:00:00|8557.6|8542.6|8554.3|8539.3|8560.3|8545.3|8549.1|8534.1|469
1694099100000|2023-09-07 15:05:00|8553.8|8538.8|8555.8|8540.8|8560.1|8545.1|8550.1|8535.1|182
1694099400000|2023-09-07 15:10:00|8555.6|8540.6|8555.8|8540.8|8557.3|8542.3|8551.6|8536.6|160
1694099700000|2023-09-07 15:15:00|8556.1|8541.1|8553.8|8538.8|8560.8|8545.8|8551.8|8536.8|98
1694100000000|2023-09-07 15:20:00|8554.6|8539.6|8563.6|8548.6|8568.3|8553.3|8553.3|8538.3|121
1694100300000|2023-09-07 15:25:00|8563.1|8548.1|8563.8|8548.8|8567.3|8552.3|8554.8|8539.8|113
1694100600000|2023-09-07 15:30:00|8563.1|8548.1|8564.3|8549.3|8566.6|8551.6|8554.3|8539.3|121
1694100900000|2023-09-07 15:35:00|8564.1|8549.1|8559.6|8544.6|8566.3|8551.3|8557.8|8542.8|154
1694101200000|2023-09-07 15:40:00|8560.8|8545.8|8547.3|8532.3|8562.3|8547.3|8547.1|8532.1|149
1694101500000|2023-09-07 15:45:00|8546.6|8531.6|8542.8|8527.8|8548.6|8533.6|8542.3|8527.3|143
1694101800000|2023-09-07 15:50:00|8543.8|8528.8|8542.8|8527.8|8545.8|8530.8|8541.1|8526.1|445
1694102100000|2023-09-07 15:55:00|8542.1|8527.1|8545.3|8530.3|8546.3|8531.3|8540.8|8525.8|183
1694102400000|2023-09-07 16:00:00|8545.1|8530.1|8540.6|8525.6|8545.1|8530.1|8539.6|8524.6|111
1694102700000|2023-09-07 16:05:00|8540.3|8525.3|8544.8|8529.8|8546.6|8531.6|8539.8|8524.8|117
1694103000000|2023-09-07 16:10:00|8544.6|8529.6|8540.8|8525.8|8544.8|8529.8|8540.3|8525.3|99
1694103300000|2023-09-07 16:15:00|8540.6|8525.6|8538.1|8523.1|8541.6|8526.6|8537.3|8522.3|176
1694103600000|2023-09-07 16:20:00|8537.6|8522.6|8533.1|8518.1|8537.6|8522.6|8531.1|8516.1|216
1694103900000|2023-09-07 16:25:00|8530.6|8515.6|8540.8|8525.8|8543.6|8528.6|8530.6|8515.6|97
1694104200000|2023-09-07 16:30:00|8540.3|8525.3|8541.3|8526.3|8544.8|8529.8|8538.6|8523.6|105
1694104500000|2023-09-07 16:35:00|8541.8|8526.8|8538.6|8523.6|8548.3|8533.3|8537.1|8522.1|151
1694104800000|2023-09-07 16:40:00|8538.3|8523.3|8540.3|8525.3|8547.3|8532.3|8538.3|8523.3|206
1694105100000|2023-09-07 16:45:00|8540.1|8525.1|8545.8|8530.8|8547.8|8532.8|8540.1|8525.1|98
1694105400000|2023-09-07 16:50:00|8548.1|8533.1|8551.1|8536.1|8559.3|8544.3|8547.8|8532.8|113
1694105700000|2023-09-07 16:55:00|8550.8|8535.8|8553.6|8538.6|8556.1|8541.1|8540.3|8525.3|118
1694106000000|2023-09-07 17:00:00|8553.3|8538.3|8554.8|8539.8|8566.3|8551.3|8551.1|8536.1|94
1694106300000|2023-09-07 17:05:00|8555.3|8540.3|8554.8|8539.8|8561.1|8546.1|8551.3|8536.3|76
1694106600000|2023-09-07 17:10:00|8554.6|8539.6|8557.8|8542.8|8560.1|8545.1|8553.8|8538.8|107
1694106900000|2023-09-07 17:15:00|8554.6|8539.6|8550.8|8535.8|8554.6|8539.6|8549.3|8534.3|53
1694107200000|2023-09-07 17:20:00|8550.3|8535.3|8547.3|8532.3|8550.3|8535.3|8545.8|8530.8|42
1694107500000|2023-09-07 17:25:00|8547.8|8532.8|8549.8|8534.8|8551.3|8536.3|8545.8|8530.8|56
1694107800000|2023-09-07 17:30:00|8550.3|8535.3|8557.8|8542.8|8563.6|8548.6|8547.8|8532.8|95
1694108100000|2023-09-07 17:35:00|8558.3|8543.3|8556.3|8541.3|8561.8|8546.8|8556.3|8541.3|122
1694108400000|2023-09-07 17:40:00|8556.8|8541.8|8560.8|8545.8|8562.8|8547.8|8556.3|8541.3|109
1694108700000|2023-09-07 17:45:00|8560.3|8545.3|8563.8|8548.8|8572.3|8557.3|8558.8|8543.8|160
1694109000000|2023-09-07 17:50:00|8563.3|8548.3|8551.8|8536.8|8563.6|8548.6|8548.8|8533.8|213
1694109300000|2023-09-07 17:55:00|8552.3|8537.3|8560.3|8545.3|8560.3|8545.3|8550.3|8535.3|191
1694109600000|2023-09-07 18:00:00|8559.3|8544.3|8554.3|8539.3|8562.6|8547.6|8551.8|8536.8|216
1694109900000|2023-09-07 18:05:00|8554.6|8539.6|8554.1|8539.1|8560.1|8545.1|8553.1|8538.1|138
1694110200000|2023-09-07 18:10:00|8554.3|8539.3|8551.9|8536.9|8567.3|8552.3|8548.4|8533.4|860
1694110500000|2023-09-07 18:15:00|8552.4|8537.4|8568.1|8553.1|8570.8|8555.8|8552.4|8537.4|327
1694110800000|2023-09-07 18:20:00|8567.8|8552.8|8567.8|8552.8|8567.8|8552.8|8567.8|8552.8|0
1694134800000|2023-09-08 01:00:00|8579.6|8554.6|8586.9|8571.9|8590.9|8575.9|8573.1|8554.6|69
1694135100000|2023-09-08 01:05:00|8587.1|8572.1|8585.4|8570.4|8587.1|8572.1|8584.4|8569.4|7
1694135400000|2023-09-08 01:10:00|8584.9|8569.9|8585.4|8570.4|8587.6|8572.6|8582.6|8567.6|10
1694135700000|2023-09-08 01:15:00|8584.4|8569.4|8568.6|8553.6|8584.4|8569.4|8566.9|8551.9|20
1694136000000|2023-09-08 01:20:00|8568.4|8553.4|8582.4|8567.4|8583.4|8568.4|8568.4|8553.4|10
1694136300000|2023-09-08 01:25:00|8581.4|8566.4|8574.9|8559.9|8581.4|8566.4|8574.9|8559.9|0
1694136600000|2023-09-08 01:30:00|8575.4|8560.4|8573.1|8558.1|8575.4|8560.4|8566.9|8551.9|9
1694136900000|2023-09-08 01:35:00|8573.4|8558.4|8573.9|8558.9|8574.4|8559.4|8573.4|8558.4|2
1694137200000|2023-09-08 01:40:00|8573.4|8558.4|8582.9|8567.9|8582.9|8567.9|8570.4|8555.4|5
1694137500000|2023-09-08 01:45:00|8582.4|8567.4|8574.6|8559.6|8583.1|8568.1|8574.6|8559.6|14
1694137800000|2023-09-08 01:50:00|8574.9|8559.9|8575.1|8560.1|8578.1|8563.1|8574.9|8559.9|3
1694138100000|2023-09-08 01:55:00|8574.6|8559.6|8574.6|8559.6|8576.6|8561.6|8573.6|8558.6|3
1694138400000|2023-09-08 02:00:00|8571.6|8556.6|8571.9|8556.9|8572.4|8557.4|8567.1|8552.1|7
1694138700000|2023-09-08 02:05:00|8572.1|8557.1|8575.1|8560.1|8576.1|8561.1|8570.4|8555.4|5
1694139000000|2023-09-08 02:10:00|8577.1|8562.1|8572.1|8557.1|8577.1|8562.1|8569.1|8554.1|12
1694139300000|2023-09-08 02:15:00|8571.4|8556.4|8572.1|8557.1|8572.1|8557.1|8569.1|8554.1|2
1694139600000|2023-09-08 02:20:00|8575.9|8560.9|8570.6|8555.6|8575.9|8560.9|8570.6|8555.6|2
1694139900000|2023-09-08 02:25:00|8569.9|8554.9|8574.6|8559.6|8574.6|8559.6|8569.1|8554.1|3
1694140200000|2023-09-08 02:30:00|8573.1|8558.1|8577.1|8562.1|8577.4|8562.4|8571.1|8556.1|4
1694140500000|2023-09-08 02:35:00|8575.6|8560.6|8576.6|8561.6|8578.4|8563.4|8574.6|8559.6|2
1694140800000|2023-09-08 02:40:00|8576.4|8561.4|8568.6|8553.6|8576.4|8561.4|8568.6|8553.6|0
1694141100000|2023-09-08 02:45:00|8567.6|8552.6|8560.1|8545.1|8567.6|8552.6|8556.9|8541.9|46
1694141400000|2023-09-08 02:50:00|8558.4|8543.4|8555.4|8540.4|8558.9|8543.9|8554.9|8539.9|10
1694141700000|2023-09-08 02:55:00|8555.1|8540.1|8541.4|8526.4|8555.1|8540.1|8541.4|8526.4|17
1694142000000|2023-09-08 03:00:00|8543.4|8528.4|8548.6|8533.6|8549.9|8534.9|8543.4|8528.4|27
1694142300000|2023-09-08 03:05:00|8548.4|8533.4|8547.4|8532.4|8548.4|8533.4|8545.4|8530.4|3
1694142600000|2023-09-08 03:10:00|8547.6|8532.6|8544.1|8529.1|8548.4|8533.4|8544.1|8529.1|15
1694142900000|2023-09-08 03:15:00|8544.4|8529.4|8543.4|8528.4|8544.4|8529.4|8541.9|8526.9|7
1694143200000|2023-09-08 03:20:00|8542.9|8527.9|8541.6|8526.6|8542.9|8527.9|8539.4|8524.4|9
1694143500000|2023-09-08 03:25:00|8542.6|8527.6|8541.4|8526.4|8542.6|8527.6|8541.1|8526.1|3
1694143800000|2023-09-08 03:30:00|8540.6|8525.6|8542.9|8527.9|8542.9|8527.9|8540.6|8525.6|2
1694144100000|2023-09-08 03:35:00|8543.1|8528.1|8543.1|8528.1|8543.6|8528.6|8542.6|8527.6|2
1694144400000|2023-09-08 03:40:00|8543.6|8528.6|8550.1|8535.1|8550.1|8535.1|8543.6|8528.6|9
1694144700000|2023-09-08 03:45:00|8549.6|8534.6|8548.9|8533.9|8549.6|8534.6|8548.9|8533.9|0
1694145000000|2023-09-08 03:50:00|8549.4|8534.4|8549.6|8534.6|8549.9|8534.9|8549.4|8534.4|0
1694145300000|2023-09-08 03:55:00|8549.1|8534.1|8548.4|8533.4|8549.1|8534.1|8548.4|8533.4|0
1694145600000|2023-09-08 04:00:00|8548.1|8533.1|8547.6|8532.6|8548.1|8533.1|8547.6|8532.6|0
1694145900000|2023-09-08 04:05:00|8548.4|8533.4|8551.1|8536.1|8551.1|8536.1|8548.4|8533.4|2
1694146200000|2023-09-08 04:10:00|8551.4|8536.4|8553.6|8538.6|8553.6|8538.6|8551.4|8536.4|2
1694146800000|2023-09-08 04:20:00|8555.6|8540.6|8557.6|8542.6|8557.6|8542.6|8555.6|8540.6|2
1694147100000|2023-09-08 04:25:00|8557.4|8542.4|8557.1|8542.1|8557.4|8542.4|8557.1|8542.1|0
1694147400000|2023-09-08 04:30:00|8556.9|8541.9|8556.6|8541.6|8556.9|8541.9|8556.1|8541.1|0
1694147700000|2023-09-08 04:35:00|8556.4|8541.4|8557.9|8542.9|8557.9|8542.9|8556.4|8541.4|23
1694148000000|2023-09-08 04:40:00|8556.6|8541.6|8557.6|8542.6|8558.1|8543.1|8556.6|8541.6|2
1694148300000|2023-09-08 04:45:00|8558.1|8543.1|8560.6|8545.6|8561.1|8546.1|8558.1|8543.1|8
1694148900000|2023-09-08 04:55:00|8559.4|8544.4|8556.9|8541.9|8559.4|8544.4|8556.6|8541.6|2
1694149200000|2023-09-08 05:00:00|8558.4|8543.4|8560.6|8545.6|8561.6|8546.6|8558.4|8543.4|7
1694149500000|2023-09-08 05:05:00|8560.4|8545.4|8558.6|8543.6|8560.6|8545.6|8557.6|8542.6|2
1694149800000|2023-09-08 05:10:00|8560.6|8545.6|8560.6|8545.6|8561.1|8546.1|8560.6|8545.6|5
1694150100000|2023-09-08 05:15:00|8559.6|8544.6|8556.1|8541.1|8559.6|8544.6|8554.6|8539.6|6
1694150400000|2023-09-08 05:20:00|8557.1|8542.1|8554.6|8539.6|8557.1|8542.1|8554.6|8539.6|0
1694151000000|2023-09-08 05:30:00|8554.2|8539.2|8549.6|8534.6|8554.2|8539.2|8549.1|8534.1|4
1694151300000|2023-09-08 05:35:00|8550.6|8535.6|8555.1|8540.1|8555.1|8540.1|8548.1|8533.1|18
1694151600000|2023-09-08 05:40:00|8556.6|8541.6|8561.6|8546.6|8564.6|8549.6|8556.6|8541.6|5
1694151900000|2023-09-08 05:45:00|8561.4|8546.4|8564.6|8549.6|8565.6|8550.6|8560.9|8545.9|1
1694152200000|2023-09-08 05:50:00|8565.1|8550.1|8572.6|8557.6|8573.6|8558.6|8565.1|8550.1|11
1694152500000|2023-09-08 05:55:00|8573.6|8558.6|8574.1|8559.1|8574.1|8559.1|8572.4|8557.4|0
1694152800000|2023-09-08 06:00:00|8574.4|8559.4|8575.4|8560.4|8577.6|8562.6|8573.6|8558.6|4
1694153100000|2023-09-08 06:05:00|8575.1|8560.1|8588.1|8573.1|8588.4|8573.4|8575.1|8560.1|9
1694153400000|2023-09-08 06:10:00|8591.6|8576.6|8578.7|8563.7|8592.4|8577.4|8577.6|8562.6|112
1694153700000|2023-09-08 06:15:00|8578.1|8563.1|8569.4|8554.4|8578.1|8563.1|8569.4|8554.4|2
1694154000000|2023-09-08 06:20:00|8568.6|8553.6|8570.4|8555.4|8570.6|8555.6|8567.1|8552.1|2
1694154300000|2023-09-08 06:25:00|8570.1|8555.1|8568.6|8553.6|8570.1|8555.1|8566.1|8551.1|18
1694154600000|2023-09-08 06:30:00|8568.1|8553.1|8564.4|8549.4|8572.1|8557.1|8556.1|8541.1|34
1694154900000|2023-09-08 06:35:00|8564.6|8549.6|8577.6|8562.6|8580.6|8565.6|8564.6|8549.6|23
1694155200000|2023-09-08 06:40:00|8578.1|8563.1|8573.9|8558.9|8578.6|8563.6|8570.6|8555.6|9
1694155500000|2023-09-08 06:45:00|8573.6|8558.6|8578.6|8563.6|8579.1|8564.1|8570.4|8555.4|9
1694155800000|2023-09-08 06:50:00|8580.6|8565.6|8570.1|8555.1|8582.6|8567.6|8569.6|8554.6|33
1694156100000|2023-09-08 06:55:00|8567.1|8552.1|8552.6|8537.6|8571.6|8556.6|8547.9|8532.9|44
1694156400000|2023-09-08 07:00:00|8551.6|8536.6|8550.9|8535.9|8554.1|8539.1|8549.1|8534.1|9
1694156700000|2023-09-08 07:05:00|8550.6|8535.6|8552.1|8537.1|8553.6|8538.6|8547.9|8532.9|8
1694157000000|2023-09-08 07:10:00|8551.6|8536.6|8556.6|8541.6|8557.6|8542.6|8551.1|8536.1|1
1694157300000|2023-09-08 07:15:00|8558.9|8543.9|8560.4|8545.4|8560.9|8545.9|8558.1|8543.1|1
1694157600000|2023-09-08 07:20:00|8560.1|8545.1|8555.4|8540.4|8562.1|8547.1|8553.9|8538.9|2
1694157900000|2023-09-08 07:25:00|8559.4|8544.4|8558.1|8543.1|8559.4|8544.4|8558.1|8543.1|5
1694158200000|2023-09-08 07:30:00|8557.6|8542.6|8559.9|8544.9|8559.9|8544.9|8554.6|8539.6|5
1694158500000|2023-09-08 07:35:00|8560.4|8545.4|8561.6|8546.6|8562.1|8547.1|8558.1|8543.1|18
1694158800000|2023-09-08 07:40:00|8561.4|8546.4|8562.6|8547.6|8562.6|8547.6|8559.1|8544.1|12
1694159100000|2023-09-08 07:45:00|8562.1|8547.1|8562.6|8547.6|8562.6|8547.6|8561.1|8546.1|9
1694159400000|2023-09-08 07:50:00|8562.1|8547.1|8562.6|8547.6|8562.6|8547.6|8561.6|8546.6|13
1694159700000|2023-09-08 07:55:00|8571.6|8556.6|8564.4|8549.4|8572.9|8557.9|8563.9|8548.9|9
1694160000000|2023-09-08 08:00:00|8564.9|8549.9|8552.4|8537.4|8566.4|8551.4|8552.4|8537.4|20
1694160300000|2023-09-08 08:05:00|8551.4|8536.4|8552.6|8537.6|8558.9|8543.9|8549.4|8534.4|25
1694160600000|2023-09-08 08:10:00|8552.9|8537.9|8547.9|8532.9|8552.9|8537.9|8547.9|8532.9|6
1694160900000|2023-09-08 08:15:00|8551.9|8536.9|8548.4|8533.4|8557.4|8542.4|8547.9|8532.9|9
1694161200000|2023-09-08 08:20:00|8548.1|8533.1|8549.1|8534.1|8554.9|8539.9|8547.9|8532.9|7
1694161500000|2023-09-08 08:25:00|8548.4|8533.4|8547.6|8532.6|8551.4|8536.4|8546.9|8531.9|6
1694161800000|2023-09-08 08:30:00|8548.1|8533.1|8548.1|8533.1|8552.1|8537.1|8546.9|8531.9|13
1694162100000|2023-09-08 08:35:00|8548.9|8533.9|8546.4|8531.4|8550.4|8535.4|8543.6|8528.6|29
1694162400000|2023-09-08 08:40:00|8545.4|8530.4|8551.1|8536.1|8551.4|8536.4|8545.1|8530.1|29
1694162700000|2023-09-08 08:45:00|8550.6|8535.6|8550.1|8535.1|8552.6|8537.6|8550.1|8535.1|6
1694163000000|2023-09-08 08:50:00|8550.4|8535.4|8546.6|8531.6|8550.4|8535.4|8546.1|8531.1|8
1694163300000|2023-09-08 08:55:00|8538.9|8523.9|8538.1|8523.1|8541.9|8526.9|8537.6|8522.6|16
1694163600000|2023-09-08 09:00:00|8538.4|8523.4|8544.1|8529.1|8545.6|8530.6|8537.1|8522.1|29
1694163900000|2023-09-08 09:05:00|8544.6|8529.6|8540.4|8525.4|8544.6|8529.6|8538.1|8523.1|8
1694164200000|2023-09-08 09:10:00|8540.6|8525.6|8543.1|8528.1|8545.6|8530.6|8540.6|8525.6|9
1694164500000|2023-09-08 09:15:00|8543.4|8528.4|8546.1|8531.1|8547.4|8532.4|8542.4|8527.4|26
1694164800000|2023-09-08 09:20:00|8545.9|8530.9|8545.6|8530.6|8545.9|8530.9|8545.1|8530.1|5
1694165100000|2023-09-08 09:25:00|8545.4|8530.4|8557.1|8542.1|8558.1|8543.1|8544.1|8529.1|18
1694165400000|2023-09-08 09:30:00|8557.4|8542.4|8563.1|8548.1|8563.1|8548.1|8557.1|8542.1|4
1694165700000|2023-09-08 09:35:00|8562.6|8547.6|8560.9|8545.9|8562.6|8547.6|8557.1|8542.1|8
1694166000000|2023-09-08 09:40:00|8560.6|8545.6|8572.4|8557.4|8572.4|8557.4|8560.4|8545.4|15
1694166300000|2023-09-08 09:45:00|8571.1|8556.1|8579.9|8564.9|8581.6|8566.6|8571.1|8556.1|22
1694166600000|2023-09-08 09:50:00|8579.1|8564.1|8576.9|8561.9|8580.6|8565.6|8576.9|8561.9|7
1694166900000|2023-09-08 09:55:00|8579.6|8564.6|8575.6|8560.6|8581.9|8566.9|8569.1|8554.1|54
1694167200000|2023-09-08 10:00:00|8578.6|8563.6|8578.9|8563.9|8578.9|8563.9|8577.1|8562.1|16
1694167500000|2023-09-08 10:05:00|8578.4|8563.4|8583.4|8568.4|8583.4|8568.4|8578.4|8563.4|3
1694167800000|2023-09-08 10:10:00|8585.4|8570.4|8584.6|8569.6|8586.6|8571.6|8583.6|8568.6|9
1694168100000|2023-09-08 10:15:00|8583.9|8568.9|8591.4|8576.4|8592.6|8577.6|8583.1|8568.1|60
1694168400000|2023-09-08 10:20:00|8591.1|8576.1|8590.6|8575.6|8593.1|8578.1|8586.9|8571.9|28
1694168700000|2023-09-08 10:25:00|8590.9|8575.9|8584.1|8569.1|8590.9|8575.9|8584.1|8569.1|16
1694169000000|2023-09-08 10:30:00|8582.6|8567.6|8594.9|8579.9|8595.1|8580.1|8581.6|8566.6|41
1694169300000|2023-09-08 10:35:00|8595.6|8580.6|8592.6|8577.6|8595.6|8580.6|8592.1|8577.1|4
1694169600000|2023-09-08 10:40:00|8592.4|8577.4|8584.6|8569.6|8592.4|8577.4|8583.6|8568.6|19
1694169900000|2023-09-08 10:45:00|8584.4|8569.4|8582.6|8567.6|8584.6|8569.6|8582.6|8567.6|2
1694170200000|2023-09-08 10:50:00|8582.4|8567.4|8582.6|8567.6|8583.6|8568.6|8580.6|8565.6|12
1694170500000|2023-09-08 10:55:00|8582.4|8567.4|8581.6|8566.6|8583.9|8568.9|8581.4|8566.4|2
1694170800000|2023-09-08 11:00:00|8581.1|8566.1|8579.1|8564.1|8581.1|8566.1|8579.1|8564.1|10
1694171100000|2023-09-08 11:05:00|8578.1|8563.1|8583.1|8568.1|8583.1|8568.1|8576.6|8561.6|21
1694171400000|2023-09-08 11:10:00|8582.9|8567.9|8585.1|8570.1|8585.4|8570.4|8582.9|8567.9|5
1694171700000|2023-09-08 11:15:00|8584.6|8569.6|8585.6|8570.6|8586.1|8571.1|8583.1|8568.1|5
1694172000000|2023-09-08 11:20:00|8586.1|8571.1|8591.9|8576.9|8591.9|8576.9|8585.4|8570.4|16
1694172300000|2023-09-08 11:25:00|8592.9|8577.9|8591.6|8576.6|8593.4|8578.4|8589.9|8574.9|16
1694172600000|2023-09-08 11:30:00|8592.1|8577.1|8601.4|8586.4|8602.1|8587.1|8591.4|8576.4|44
1694172900000|2023-09-08 11:35:00|8600.9|8585.9|8595.4|8580.4|8607.9|8592.9|8591.6|8576.6|47
1694173200000|2023-09-08 11:40:00|8595.1|8580.1|8594.9|8579.9|8595.9|8580.9|8589.9|8574.9|25
1694173500000|2023-09-08 11:45:00|8594.6|8579.6|8594.6|8579.6|8595.1|8580.1|8591.9|8576.9|11
1694173800000|2023-09-08 11:50:00|8596.9|8581.9|8592.9|8577.9|8598.4|8583.4|8592.9|8577.9|16
1694174100000|2023-09-08 11:55:00|8590.6|8575.6|8604.4|8589.4|8604.4|8589.4|8587.9|8572.9|59
1694174400000|2023-09-08 12:00:00|8604.1|8589.1|8576.6|8561.6|8604.1|8589.1|8575.1|8560.1|92
1694174700000|2023-09-08 12:05:00|8576.9|8561.9|8576.4|8561.4|8585.6|8570.6|8575.9|8560.9|46
1694175000000|2023-09-08 12:10:00|8575.9|8560.9|8581.4|8566.4|8585.6|8570.6|8570.4|8555.4|107
1694175300000|2023-09-08 12:15:00|8581.1|8566.1|8581.1|8566.1|8583.4|8568.4|8575.4|8560.4|42
1694175600000|2023-09-08 12:20:00|8580.9|8565.9|8580.9|8565.9|8585.4|8570.4|8580.4|8565.4|42
1694175900000|2023-09-08 12:25:00|8580.6|8565.6|8564.9|8549.9|8582.1|8567.1|8560.4|8545.4|118
1694176200000|2023-09-08 12:30:00|8565.4|8550.4|8580.6|8565.6|8581.1|8566.1|8563.9|8548.9|52
1694176500000|2023-09-08 12:35:00|8581.1|8566.1|8590.4|8575.4|8590.9|8575.9|8580.1|8565.1|43
1694176800000|2023-09-08 12:40:00|8589.4|8574.4|8590.4|8575.4|8593.4|8578.4|8588.4|8573.4|33
1694177100000|2023-09-08 12:45:00|8590.9|8575.9|8617.4|8602.4|8617.4|8602.4|8590.9|8575.9|216
1694177400000|2023-09-08 12:50:00|8614.9|8599.9|8620.1|8605.1|8639.6|8624.6|8614.4|8599.4|214
1694177700000|2023-09-08 12:55:00|8619.6|8604.6|8628.4|8613.4|8631.1|8616.1|8615.1|8600.1|76
1694178000000|2023-09-08 13:00:00|8628.1|8613.1|8633.1|8618.1|8634.1|8619.1|8606.9|8591.9|191
1694178300000|2023-09-08 13:05:00|8632.6|8617.6|8621.9|8606.9|8632.6|8617.6|8615.4|8600.4|69
1694178600000|2023-09-08 13:10:00|8621.4|8606.4|8621.9|8606.9|8627.4|8612.4|8615.4|8600.4|61
1694178900000|2023-09-08 13:15:00|8621.4|8606.4|8634.6|8619.6|8634.6|8619.6|8615.4|8600.4|44
1694179200000|2023-09-08 13:20:00|8633.9|8618.9|8617.1|8602.1|8633.9|8618.9|8614.4|8599.4|95
1694179500000|2023-09-08 13:25:00|8616.9|8601.9|8606.4|8591.4|8616.9|8601.9|8606.4|8591.4|65
1694179800000|2023-09-08 13:30:00|8605.6|8590.6|8610.9|8595.9|8613.9|8598.9|8595.9|8580.9|181
1694180100000|2023-09-08 13:35:00|8611.6|8596.6|8626.4|8611.4|8629.1|8614.1|8611.6|8596.6|167
1694180400000|2023-09-08 13:40:00|8625.9|8610.9|8619.1|8604.1|8625.9|8610.9|8615.4|8600.4|83
1694180700000|2023-09-08 13:45:00|8618.4|8603.4|8614.4|8599.4|8625.1|8610.1|8610.9|8595.9|175
1694181000000|2023-09-08 13:50:00|8614.9|8599.9|8617.4|8602.4|8625.1|8610.1|8614.9|8599.9|201
1694181300000|2023-09-08 13:55:00|8617.6|8602.6|8635.6|8620.6|8635.6|8620.6|8608.9|8593.9|123
1694181600000|2023-09-08 14:00:00|8636.6|8621.6|8637.1|8622.1|8637.4|8622.4|8627.9|8612.9|128
1694181900000|2023-09-08 14:05:00|8636.6|8621.6|8648.4|8633.4|8656.1|8641.1|8631.4|8616.4|198
1694182200000|2023-09-08 14:10:00|8647.9|8632.9|8631.1|8616.1|8649.6|8634.6|8631.1|8616.1|47
1694182500000|2023-09-08 14:15:00|8630.9|8615.9|8639.4|8624.4|8639.9|8624.9|8627.4|8612.4|145
1694182800000|2023-09-08 14:20:00|8638.9|8623.9|8639.4|8624.4|8645.1|8630.1|8631.9|8616.9|104
1694183100000|2023-09-08 14:25:00|8641.4|8626.4|8637.1|8622.1|8642.4|8627.4|8632.9|8617.9|108
1694183400000|2023-09-08 14:30:00|8635.6|8620.6|8637.6|8622.6|8639.6|8624.6|8627.4|8612.4|161
1694183700000|2023-09-08 14:35:00|8637.4|8622.4|8627.4|8612.4|8639.4|8624.4|8623.1|8608.1|62
1694184000000|2023-09-08 14:40:00|8627.1|8612.1|8631.9|8616.9|8631.9|8616.9|8623.9|8608.9|53
1694184300000|2023-09-08 14:45:00|8631.6|8616.6|8627.6|8612.6|8631.6|8616.6|8624.1|8609.1|86
1694184600000|2023-09-08 14:50:00|8628.1|8613.1|8631.1|8616.1|8634.4|8619.4|8625.6|8610.6|99
1694184900000|2023-09-08 14:55:00|8630.9|8615.9|8623.9|8608.9|8634.6|8619.6|8623.4|8608.4|71
1694185200000|2023-09-08 15:00:00|8623.4|8608.4|8637.4|8622.4|8644.9|8629.9|8623.4|8608.4|117
1694185500000|2023-09-08 15:05:00|8636.4|8621.4|8626.6|8611.6|8639.9|8624.9|8623.9|8608.9|112
1694185800000|2023-09-08 15:10:00|8625.9|8610.9|8627.9|8612.9|8631.4|8616.4|8624.9|8609.9|59
1694186100000|2023-09-08 15:15:00|8626.4|8611.4|8626.4|8611.4|8627.4|8612.4|8622.1|8607.1|51
1694186400000|2023-09-08 15:20:00|8626.1|8611.1|8634.4|8619.4|8634.4|8619.4|8623.6|8608.6|54
1694186700000|2023-09-08 15:25:00|8632.9|8617.9|8640.4|8625.4|8641.9|8626.9|8632.9|8617.9|123
1694187000000|2023-09-08 15:30:00|8640.9|8625.9|8673.4|8658.4|8673.9|8658.9|8639.9|8624.9|205
1694187300000|2023-09-08 15:35:00|8673.6|8658.6|8649.1|8634.1|8676.6|8661.6|8646.9|8631.9|185
1694187600000|2023-09-08 15:40:00|8649.4|8634.4|8634.6|8619.6|8649.4|8634.4|8632.7|8617.7|114
1694187900000|2023-09-08 15:45:00|8635.2|8620.2|8636.4|8621.4|8638.9|8623.9|8631.9|8616.9|61
1694188200000|2023-09-08 15:50:00|8635.7|8620.7|8632.9|8617.9|8635.7|8620.7|8627.9|8612.9|90
1694188500000|2023-09-08 15:55:00|8633.4|8618.4|8622.7|8607.7|8633.9|8618.9|8621.7|8606.7|92
1694188800000|2023-09-08 16:00:00|8621.7|8606.7|8622.7|8607.7|8624.9|8609.9|8621.2|8606.2|62
1694189100000|2023-09-08 16:05:00|8622.4|8607.4|8621.7|8606.7|8626.4|8611.4|8616.9|8601.9|159
1694189400000|2023-09-08 16:10:00|8621.2|8606.2|8612.4|8597.4|8621.2|8606.2|8611.9|8596.9|119
1694189700000|2023-09-08 16:15:00|8613.7|8598.7|8629.9|8614.9|8633.9|8618.9|8613.4|8598.4|97
1694190000000|2023-09-08 16:20:00|8629.2|8614.2|8645.4|8630.4|8646.4|8631.4|8625.4|8610.4|93
1694190300000|2023-09-08 16:25:00|8641.9|8626.9|8631.4|8616.4|8643.4|8628.4|8630.4|8615.4|78
1694190600000|2023-09-08 16:30:00|8631.2|8616.2|8620.4|8605.4|8634.9|8619.9|8620.4|8605.4|59
1694190900000|2023-09-08 16:35:00|8620|8605|8626.9|8611.9|8630.4|8615.4|8619.9|8604.9|62
1694191200000|2023-09-08 16:40:00|8626.4|8611.4|8627.9|8612.9|8632.4|8617.4|8626.4|8611.4|57
1694191500000|2023-09-08 16:45:00|8628.4|8613.4|8623.2|8608.2|8628.9|8613.9|8619.9|8604.9|62
1694191800000|2023-09-08 16:50:00|8622.9|8607.9|8623.5|8608.5|8624.7|8609.7|8621|8606|73
1694192100000|2023-09-08 16:55:00|8623|8608|8634.2|8619.2|8636|8621|8622|8607|35
1694192400000|2023-09-08 17:00:00|8634.5|8619.5|8628|8613|8637|8622|8622.2|8607.2|266
1694192700000|2023-09-08 17:05:00|8624|8609|8621.5|8606.5|8624|8609|8615|8600|308
1694193000000|2023-09-08 17:10:00|8621|8606|8614|8599|8622|8607|8614|8599|35
1694193300000|2023-09-08 17:15:00|8613.7|8598.7|8620.5|8605.5|8625|8610|8613.5|8598.5|100
1694193600000|2023-09-08 17:20:00|8620.3|8605.3|8614.5|8599.5|8620.7|8605.7|8614.5|8599.5|58
1694193900000|2023-09-08 17:25:00|8614.7|8599.7|8627|8612|8629.5|8614.5|8614.7|8599.7|70
1694194200000|2023-09-08 17:30:00|8627.2|8612.2|8618.8|8603.8|8627.2|8612.2|8617.3|8602.3|112
1694194500000|2023-09-08 17:35:00|8618.5|8603.5|8627.5|8612.5|8628|8613|8616|8601|90
1694194800000|2023-09-08 17:40:00|8627.3|8612.3|8624.3|8609.3|8627.3|8612.3|8621.8|8606.8|100
1694195100000|2023-09-08 17:45:00|8624.5|8609.5|8617.3|8602.3|8628|8613|8616.5|8601.5|174
1694195400000|2023-09-08 17:50:00|8616.5|8601.5|8621|8606|8623.5|8608.5|8615.8|8600.8|194
1694195700000|2023-09-08 17:55:00|8620.8|8605.8|8631.7|8616.7|8631.8|8616.8|8620.8|8605.8|139
1694196000000|2023-09-08 18:00:00|8631.5|8616.5|8620.5|8605.5|8631.5|8616.5|8619.5|8604.5|225
1694196300000|2023-09-08 18:05:00|8620.7|8605.7|8618.7|8603.7|8623.5|8608.5|8618.5|8603.5|92
1694196600000|2023-09-08 18:10:00|8618.5|8603.5|8607.7|8592.7|8619.7|8604.7|8604.7|8589.7|891
1694196900000|2023-09-08 18:15:00|8608.5|8593.5|8621|8606|8628.5|8613.5|8608.5|8593.5|180
1694394000000|2023-09-11 01:00:00|8611.8|8596.8|8651.7|8636.7|8653.5|8638.5|8611|8596|72
1694394300000|2023-09-11 01:05:00|8651.2|8636.2|8643.5|8628.5|8651.2|8636.2|8641.2|8626.2|18
1694394600000|2023-09-11 01:10:00|8643.3|8628.3|8636.5|8621.5|8654|8639|8636.5|8621.5|39
1694394900000|2023-09-11 01:15:00|8636.8|8621.8|8640.5|8625.5|8646.8|8631.8|8635.5|8620.5|100
1694395200000|2023-09-11 01:20:00|8639.8|8624.8|8637|8622|8639.8|8624.8|8637|8622|0
1694395500000|2023-09-11 01:25:00|8636.8|8621.8|8636.5|8621.5|8636.8|8621.8|8636|8621|1
1694395800000|2023-09-11 01:30:00|8636|8621|8630.8|8615.8|8636.5|8621.5|8630.8|8615.8|10
1694396100000|2023-09-11 01:35:00|8612.5|8597.5|8612.5|8597.5|8615|8600|8611.8|8596.8|4
1694396400000|2023-09-11 01:40:00|8609.3|8594.3|8606.8|8591.8|8609.3|8594.3|8606.8|8591.8|5
1694396700000|2023-09-11 01:45:00|8605.3|8590.3|8612.3|8597.3|8612.3|8597.3|8605.3|8590.3|16
1694397000000|2023-09-11 01:50:00|8612.5|8597.5|8612.3|8597.3|8612.8|8597.8|8612.3|8597.3|0
1694397300000|2023-09-11 01:55:00|8612.5|8597.5|8621.5|8606.5|8622|8607|8612.3|8597.3|4
1694397600000|2023-09-11 02:00:00|8622|8607|8630.5|8615.5|8635.5|8620.5|8622|8607|10
1694398200000|2023-09-11 02:10:00|8629.5|8614.5|8627|8612|8629.5|8614.5|8626.8|8611.8|1
1694398500000|2023-09-11 02:15:00|8627.3|8612.3|8626.3|8611.3|8627.3|8612.3|8626.3|8611.3|0
1694398800000|2023-09-11 02:20:00|8625.8|8610.8|8626.3|8611.3|8626.8|8611.8|8625.8|8610.8|0
1694399100000|2023-09-11 02:25:00|8626.8|8611.8|8623.3|8598.3|8626.8|8611.8|8614.3|8598|38
1694399400000|2023-09-11 02:30:00|8619.5|8604.5|8621|8606|8622|8607|8619.5|8604.5|0
1694399700000|2023-09-11 02:35:00|8621.3|8606.3|8631.8|8616.8|8631.8|8616.8|8621|8606|3
1694400000000|2023-09-11 02:40:00|8632.5|8617.5|8637.3|8622.3|8637.3|8622.3|8632.3|8617.3|4
1694400300000|2023-09-11 02:45:00|8639.3|8624.3|8637.3|8622.3|8644|8629|8637.3|8622.3|6
1694400600000|2023-09-11 02:50:00|8639.3|8624.3|8644.3|8629.3|8644.3|8629.3|8639.3|8624.3|2
1694400900000|2023-09-11 02:55:00|8643.5|8628.5|8644.8|8629.8|8645.8|8630.8|8643.5|8628.5|3
1694401200000|2023-09-11 03:00:00|8644.3|8629.3|8642.8|8627.8|8645.3|8630.3|8642.8|8627.8|0
1694401500000|2023-09-11 03:05:00|8642.6|8627.6|8642.3|8627.3|8642.6|8627.6|8642.3|8627.3|0
1694401800000|2023-09-11 03:10:00|8642.8|8627.8|8642.8|8627.8|8649.3|8634.3|8642.3|8627.3|2
1694402100000|2023-09-11 03:15:00|8637.8|8622.8|8631.6|8616.6|8637.8|8622.8|8622.1|8607.1|37
1694402400000|2023-09-11 03:20:00|8635.1|8620.1|8645.1|8630.1|8645.1|8630.1|8631.1|8616.1|9
1694402700000|2023-09-11 03:25:00|8644.6|8629.6|8657.3|8642.3|8660.1|8645.1|8644.1|8629.1|27
1694403000000|2023-09-11 03:30:00|8657.8|8642.8|8653.7|8638.7|8657.8|8642.8|8653.7|8638.7|43
1694403300000|2023-09-11 03:35:00|8654.7|8639.7|8655.8|8640.8|8655.8|8640.8|8654.7|8639.7|4
1694403600000|2023-09-11 03:40:00|8656|8641|8654|8639|8656|8641|8654|8639|3
1694403900000|2023-09-11 03:45:00|8654.5|8639.5|8652.8|8637.8|8654.5|8639.5|8652.5|8637.5|1
1694404200000|2023-09-11 03:50:00|8652.5|8637.5|8650.7|8635.7|8652.5|8637.5|8650.7|8635.7|0
1694404500000|2023-09-11 03:55:00|8650.2|8635.2|8649.7|8634.7|8650.2|8635.2|8649.2|8634.2|0
1694404800000|2023-09-11 04:00:00|8650.2|8635.2|8650.2|8635.2|8650.2|8635.2|8649.7|8634.7|2
1694405100000|2023-09-11 04:05:00|8650.5|8635.5|8653.2|8638.2|8653.2|8638.2|8650.5|8635.5|0
1694405700000|2023-09-11 04:15:00|8653.5|8638.5|8656.7|8641.7|8656.7|8641.7|8653.5|8638.5|0
1694406600000|2023-09-11 04:30:00|8657.7|8642.7|8664.5|8649.5|8665.2|8650.2|8657.7|8642.7|11
1694406900000|2023-09-11 04:35:00|8665|8650|8670|8655|8673.2|8658.2|8664.5|8649.5|5
1694407200000|2023-09-11 04:40:00|8669.5|8654.5|8669.5|8654.5|8669.5|8654.5|8669.5|8654.5|0
1694407500000|2023-09-11 04:45:00|8669.9|8654.9|8680.7|8665.7|8680.7|8665.7|8669.9|8654.9|51
1694407800000|2023-09-11 04:50:00|8680.4|8665.4|8679.4|8664.4|8680.7|8665.7|8677.2|8662.2|1
1694408100000|2023-09-11 04:55:00|8679.7|8664.7|8680.7|8665.7|8680.7|8665.7|8679.7|8664.7|0
1694408400000|2023-09-11 05:00:00|8681|8666|8679|8664|8681|8666|8679|8664|0
1694408700000|2023-09-11 05:05:00|8679.2|8664.2|8678|8663|8679.5|8664.5|8677.7|8662.7|1
1694409000000|2023-09-11 05:10:00|8678.2|8663.2|8669.7|8654.7|8678.5|8663.5|8669.2|8654.2|3
1694409300000|2023-09-11 05:15:00|8670|8655|8671.2|8656.2|8671.5|8656.5|8670|8655|3
1694409600000|2023-09-11 05:20:00|8671.5|8656.5|8677|8662|8677|8662|8668|8653|4
1694409900000|2023-09-11 05:25:00|8676.7|8661.7|8677.2|8662.2|8680.2|8665.2|8675.5|8660.5|5
1694410200000|2023-09-11 05:30:00|8680|8665|8695.9|8680.9|8696.7|8681.7|8677.7|8662.7|68
1694410500000|2023-09-11 05:35:00|8696.7|8681.7|8695.2|8680.2|8698.7|8683.7|8688.9|8673.9|24
1694410800000|2023-09-11 05:40:00|8697|8682|8697.5|8682.5|8701.7|8686.7|8697|8682|10
1694411100000|2023-09-11 05:45:00|8698.9|8683.9|8697.5|8682.5|8700.7|8685.7|8697|8682|1
1694411400000|2023-09-11 05:50:00|8697.7|8682.7|8688.5|8673.5|8700.7|8685.7|8688.5|8673.5|4
1694411700000|2023-09-11 05:55:00|8688|8673|8674.7|8659.7|8688.5|8673.5|8669|8654|23
1694412000000|2023-09-11 06:00:00|8674.2|8659.2|8666|8651|8674.7|8659.7|8662.2|8647.2|4
1694412300000|2023-09-11 06:05:00|8665.7|8650.7|8666.7|8651.7|8666.7|8651.7|8665.7|8650.7|0
1694412600000|2023-09-11 06:10:00|8667.7|8652.7|8666.5|8651.5|8667.7|8652.7|8666.5|8651.5|0
1694412900000|2023-09-11 06:15:00|8666.7|8651.7|8666.2|8651.2|8666.7|8651.7|8666.2|8651.2|0
1694413500000|2023-09-11 06:25:00|8666.5|8651.5|8673.2|8658.2|8673.7|8658.7|8666.5|8651.5|7
1694413800000|2023-09-11 06:30:00|8672.7|8657.7|8674.5|8659.5|8674.5|8659.5|8672.7|8657.7|2
1694414100000|2023-09-11 06:35:00|8674|8659|8668.5|8653.5|8674.5|8659.5|8668.5|8653.5|8
1694414400000|2023-09-11 06:40:00|8669.5|8654.5|8667.8|8652.8|8669.5|8654.5|8665.3|8650.3|95
1694414700000|2023-09-11 06:45:00|8669.8|8654.8|8676.8|8661.8|8676.8|8661.8|8669.8|8654.8|7
1694415000000|2023-09-11 06:50:00|8673.3|8658.3|8673.8|8658.8|8676.8|8661.8|8673.3|8658.3|11
1694415300000|2023-09-11 06:55:00|8673.6|8658.6|8672.1|8657.1|8674.8|8659.8|8672.1|8657.1|3
1694415600000|2023-09-11 07:00:00|8672.3|8657.3|8674.6|8659.6|8674.6|8659.6|8672.1|8657.1|2
1694415900000|2023-09-11 07:05:00|8675.1|8660.1|8680.8|8665.8|8680.8|8665.8|8675.1|8660.1|14
1694416200000|2023-09-11 07:10:00|8681.1|8666.1|8682.3|8667.3|8682.3|8667.3|8680.8|8665.8|0
1694416500000|2023-09-11 07:15:00|8685.8|8670.8|8693.3|8678.3|8693.6|8678.6|8683.3|8668.3|70
1694416800000|2023-09-11 07:20:00|8693.1|8678.1|8692.3|8677.3|8693.1|8678.1|8690.6|8675.6|6
1694417100000|2023-09-11 07:25:00|8693.3|8678.3|8696.5|8681.5|8697.5|8682.5|8688.5|8673.5|55
1694417400000|2023-09-11 07:30:00|8697|8682|8689.3|8674.3|8697|8682|8688.8|8673.8|10
1694417700000|2023-09-11 07:35:00|8688.8|8673.8|8688.3|8673.3|8688.8|8673.8|8687.8|8672.8|2
1694418000000|2023-09-11 07:40:00|8687.3|8672.3|8689.8|8674.8|8690.8|8675.8|8687.3|8672.3|6
1694418300000|2023-09-11 07:45:00|8690.8|8675.8|8690.5|8675.5|8691.3|8676.3|8690|8675|1
1694418600000|2023-09-11 07:50:00|8690.3|8675.3|8698|8683|8698|8683|8689.8|8674.8|4
1694418900000|2023-09-11 07:55:00|8697.8|8682.8|8691.8|8676.8|8698|8683|8688.8|8673.8|4
1694419200000|2023-09-11 08:00:00|8692.3|8677.3|8691.8|8676.8|8697.5|8682.5|8691.8|8676.8|7
1694419500000|2023-09-11 08:05:00|8691.3|8676.3|8687.8|8672.8|8691.8|8676.8|8684.7|8669.7|7
1694419800000|2023-09-11 08:10:00|8688|8673|8689.5|8674.5|8689.8|8674.8|8688|8673|6
1694420100000|2023-09-11 08:15:00|8689.3|8674.3|8691|8676|8691.1|8676.1|8689.3|8674.3|13
1694420400000|2023-09-11 08:20:00|8690.8|8675.8|8691.6|8676.6|8694.6|8679.6|8688.6|8673.6|19
1694420700000|2023-09-11 08:25:00|8691.3|8676.3|8689.6|8674.6|8691.3|8676.3|8687.1|8672.1|5
1694421000000|2023-09-11 08:30:00|8690.1|8675.1|8694.1|8679.1|8698.5|8683.5|8689.1|8674.1|44
1694421300000|2023-09-11 08:35:00|8694.3|8679.3|8697.3|8682.3|8697.3|8682.3|8693.6|8678.6|16
1694421600000|2023-09-11 08:40:00|8696.8|8681.8|8696.5|8681.5|8699|8684|8695.1|8680.1|68
1694421900000|2023-09-11 08:45:00|8692|8677|8692.5|8677.5|8694|8679|8689|8674|20
1694422200000|2023-09-11 08:50:00|8692.3|8677.3|8685.3|8670.3|8695|8680|8685.3|8670.3|13
1694422500000|2023-09-11 08:55:00|8685|8670|8691.3|8676.3|8691.8|8676.8|8685|8670|2
1694422800000|2023-09-11 09:00:00|8691.6|8676.6|8694.1|8679.1|8695.8|8680.8|8691.6|8676.6|5
1694423100000|2023-09-11 09:05:00|8693.8|8678.8|8691.6|8676.6|8697.1|8682.1|8691.1|8676.1|17
1694423400000|2023-09-11 09:10:00|8691.8|8676.8|8689.6|8674.6|8691.8|8676.8|8688.1|8673.1|11
1694423700000|2023-09-11 09:15:00|8689.8|8674.8|8694.1|8679.1|8694.3|8679.3|8689.6|8674.6|12
1694424000000|2023-09-11 09:20:00|8693.6|8678.6|8708.3|8693.3|8711.6|8696.6|8693.6|8678.6|55
1694424300000|2023-09-11 09:25:00|8709.3|8694.3|8705.1|8690.1|8710.1|8695.1|8705.1|8690.1|8
1694424600000|2023-09-11 09:30:00|8702.6|8687.6|8706.6|8691.6|8708.6|8693.6|8701.1|8686.1|15
1694424900000|2023-09-11 09:35:00|8708.8|8693.8|8705.1|8690.1|8708.8|8693.8|8704.3|8689.3|8
1694425200000|2023-09-11 09:40:00|8704.8|8689.8|8704.6|8689.6|8704.8|8689.8|8703.1|8688.1|6
1694425500000|2023-09-11 09:45:00|8704.1|8689.1|8699.6|8684.6|8704.6|8689.6|8696.1|8681.1|16
1694425800000|2023-09-11 09:50:00|8699.1|8684.1|8702.6|8687.6|8703.1|8688.1|8698.6|8683.6|5
1694426100000|2023-09-11 09:55:00|8702.8|8687.8|8700.3|8685.3|8703.5|8688.5|8700.3|8685.3|10
1694426400000|2023-09-11 10:00:00|8701.3|8686.3|8698|8683|8701.5|8686.5|8695|8680|13
1694426700000|2023-09-11 10:05:00|8697.5|8682.5|8695|8680|8698.5|8683.5|8693.8|8678.8|7
1694427000000|2023-09-11 10:10:00|8693|8678|8692|8677|8694.8|8679.8|8690.8|8675.8|22
1694427300000|2023-09-11 10:15:00|8691.8|8676.8|8694.5|8679.5|8694.8|8679.8|8688.8|8673.8|20
1694427600000|2023-09-11 10:20:00|8694|8679|8694.5|8679.5|8694.8|8679.8|8693.5|8678.5|1
1694427900000|2023-09-11 10:25:00|8694.8|8679.8|8698.5|8683.5|8698.5|8683.5|8694.5|8679.5|2
1694428200000|2023-09-11 10:30:00|8696.5|8681.5|8699.3|8684.3|8699.5|8684.5|8690.1|8675.1|28
1694428500000|2023-09-11 10:35:00|8701|8686|8699.6|8684.6|8702|8687|8698.1|8683.1|12
1694428800000|2023-09-11 10:40:00|8700.7|8685.7|8701.3|8686.3|8701.5|8686.5|8700.7|8685.7|3
1694429100000|2023-09-11 10:45:00|8700.8|8685.8|8694.3|8679.3|8701.3|8686.3|8693.3|8678.3|13
1694429400000|2023-09-11 10:50:00|8694.1|8679.1|8693.3|8678.3|8695.8|8680.8|8690.3|8675.3|5
1694429700000|2023-09-11 10:55:00|8694.1|8679.1|8698.6|8683.6|8699.3|8684.3|8694.1|8679.1|33
1694430000000|2023-09-11 11:00:00|8698.3|8683.3|8701.1|8686.1|8701.6|8686.6|8695.3|8680.3|20
1694430300000|2023-09-11 11:05:00|8698.3|8683.3|8699|8684|8699|8684|8698|8683|16
1694430600000|2023-09-11 11:10:00|8699.3|8684.3|8707.6|8692.6|8711.6|8696.6|8699.3|8684.3|30
1694430900000|2023-09-11 11:15:00|8707.3|8692.3|8708.1|8693.1|8710.3|8695.3|8707.1|8692.1|5
1694431200000|2023-09-11 11:20:00|8708.3|8693.3|8708.3|8693.3|8708.8|8693.8|8707.6|8692.6|4
1694431500000|2023-09-11 11:25:00|8708.6|8693.6|8706.5|8691.5|8709.1|8694.1|8704.6|8689.6|21
1694431800000|2023-09-11 11:30:00|8707.9|8692.9|8723.3|8708.3|8728|8713|8707.9|8692.9|80
1694432100000|2023-09-11 11:35:00|8723|8708|8724|8709|8725|8710|8721|8706|40
1694432400000|2023-09-11 11:40:00|8721.5|8706.5|8722|8707|8723.5|8708.5|8719|8704|13
1694432700000|2023-09-11 11:45:00|8721.5|8706.5|8719.8|8704.8|8722|8707|8714.8|8699.8|21
1694433000000|2023-09-11 11:50:00|8719.5|8704.5|8715.5|8700.5|8722|8707|8714.8|8699.8|12
1694433300000|2023-09-11 11:55:00|8715.3|8700.3|8725|8710|8725|8710|8713.5|8698.5|26
1694433600000|2023-09-11 12:00:00|8725.2|8710.2|8723.3|8708.3|8737.5|8722.5|8722.5|8707.5|113
1694433900000|2023-09-11 12:05:00|8724.8|8709.8|8725.8|8710.8|8725.8|8710.8|8718.3|8703.3|59
1694434200000|2023-09-11 12:10:00|8726.3|8711.3|8730.5|8715.5|8734.5|8719.5|8725.3|8710.3|54
1694434500000|2023-09-11 12:15:00|8731|8716|8736|8721|8739|8724|8731|8716|28
1694434800000|2023-09-11 12:20:00|8735.5|8720.5|8731|8716|8735.5|8720.5|8726.2|8711.2|28
1694435100000|2023-09-11 12:25:00|8730.5|8715.5|8738|8723|8738.8|8723.8|8730.5|8715.5|40
1694435400000|2023-09-11 12:30:00|8737.8|8722.8|8732.8|8717.8|8747.8|8732.8|8732|8717|113
1694435700000|2023-09-11 12:35:00|8733.8|8718.8|8752.3|8737.3|8758.8|8743.8|8731|8716|165
1694436000000|2023-09-11 12:40:00|8753.3|8738.3|8735.8|8720.8|8753.3|8738.3|8735.8|8720.8|43
1694436300000|2023-09-11 12:45:00|8735.3|8720.3|8725.3|8710.3|8735.8|8720.8|8720.8|8705.8|102
1694436600000|2023-09-11 12:50:00|8725.8|8710.8|8719.8|8704.8|8725.8|8710.8|8715.8|8700.8|113
1694436900000|2023-09-11 12:55:00|8719.3|8704.3|8731.6|8716.6|8732.3|8717.3|8719.3|8704.3|42
1694437200000|2023-09-11 13:00:00|8732.3|8717.3|8738.8|8723.8|8742.3|8727.3|8732.3|8717.3|52
1694437500000|2023-09-11 13:05:00|8739.1|8724.1|8735.8|8720.8|8741.1|8726.1|8728.8|8713.8|32
1694437800000|2023-09-11 13:10:00|8734.8|8719.8|8728.8|8713.8|8736.5|8721.5|8721.3|8706.3|115
1694438100000|2023-09-11 13:15:00|8729.1|8714.1|8734.1|8719.1|8736.3|8721.3|8727.6|8712.6|10
1694438400000|2023-09-11 13:20:00|8733.8|8718.8|8738.8|8723.8|8742.1|8727.1|8730.8|8715.8|28
1694438700000|2023-09-11 13:25:00|8738.1|8723.1|8736.3|8721.3|8742.1|8727.1|8733.8|8718.8|36
1694439000000|2023-09-11 13:30:00|8736.6|8721.6|8733.1|8718.1|8744.8|8729.8|8731.8|8716.8|104
1694439300000|2023-09-11 13:35:00|8732.8|8717.8|8731.6|8716.6|8739.1|8724.1|8730.3|8715.3|56
1694439600000|2023-09-11 13:40:00|8731.8|8716.8|8731.1|8716.1|8733.4|8718.4|8721.4|8706.4|252
1694439900000|2023-09-11 13:45:00|8731.4|8716.4|8745.1|8730.1|8746.9|8731.9|8731.4|8716.4|245
1694440200000|2023-09-11 13:50:00|8745.6|8730.6|8753.1|8738.1|8753.6|8738.6|8743.9|8728.9|87
1694440500000|2023-09-11 13:55:00|8752.6|8737.6|8750.1|8735.1|8754.8|8739.8|8743.1|8728.1|55
1694440800000|2023-09-11 14:00:00|8750.3|8735.3|8736.9|8721.9|8751.1|8736.1|8736.9|8721.9|89
1694441100000|2023-09-11 14:05:00|8736.6|8721.6|8745.8|8730.8|8746.6|8731.6|8728.9|8713.9|50
1694441400000|2023-09-11 14:10:00|8746.3|8731.3|8749.6|8734.6|8750.3|8735.3|8742.3|8727.3|74
1694441700000|2023-09-11 14:15:00|8749.8|8734.8|8758.5|8743.5|8759|8744|8748.3|8733.3|83
1694442000000|2023-09-11 14:20:00|8758.3|8743.3|8787|8772|8799.2|8784.2|8758|8743|395
1694442300000|2023-09-11 14:25:00|8786.5|8771.5|8779.4|8764.4|8790.2|8775.2|8776.2|8761.2|209
1694442600000|2023-09-11 14:30:00|8779.7|8764.7|8750.3|8735.3|8779.7|8764.7|8749.8|8734.8|240
1694442900000|2023-09-11 14:35:00|8750.8|8735.8|8753.8|8738.8|8765.8|8750.8|8743.8|8728.8|176
1694443200000|2023-09-11 14:40:00|8754.7|8739.7|8766.5|8751.5|8773.5|8758.5|8754.5|8739.5|102
1694443500000|2023-09-11 14:45:00|8765|8750|8771|8756|8771.5|8756.5|8749.1|8734.1|97
1694443800000|2023-09-11 14:50:00|8771.5|8756.5|8768.5|8753.5|8773.5|8758.5|8765.3|8750.3|87
1694444100000|2023-09-11 14:55:00|8768.8|8753.8|8769.8|8754.8|8779|8764|8765.8|8750.8|93
1694444400000|2023-09-11 15:00:00|8769.3|8754.3|8765.3|8750.3|8769.3|8754.3|8754.3|8739.3|128
1694444700000|2023-09-11 15:05:00|8765|8750|8763.5|8748.5|8765.3|8750.3|8761.2|8746.2|93
1694445000000|2023-09-11 15:10:00|8763.2|8748.2|8768.2|8753.2|8775.2|8760.2|8758.7|8743.7|145
1694445300000|2023-09-11 15:15:00|8767.3|8752.3|8769.2|8754.2|8773.7|8758.7|8759.5|8744.5|143
1694445600000|2023-09-11 15:20:00|8769.5|8754.5|8775.7|8760.7|8780.7|8765.7|8768.2|8753.2|94
1694445900000|2023-09-11 15:25:00|8775.5|8760.5|8797.9|8782.9|8797.9|8782.9|8775.5|8760.5|117
1694446200000|2023-09-11 15:30:00|8797.2|8782.2|8790.9|8775.9|8797.9|8782.9|8789.2|8774.2|192
1694446500000|2023-09-11 15:35:00|8790.7|8775.7|8798.6|8783.6|8799.1|8784.1|8789.7|8774.7|116
1694446800000|2023-09-11 15:40:00|8797.4|8782.4|8795.4|8780.4|8798.6|8783.6|8789.7|8774.7|132
1694447100000|2023-09-11 15:45:00|8795.2|8780.2|8809.4|8794.4|8811.1|8796.1|8795.2|8780.2|170
1694447400000|2023-09-11 15:50:00|8808.4|8793.4|8801.4|8786.4|8809.6|8794.6|8799.4|8784.4|95
1694447700000|2023-09-11 15:55:00|8802.7|8787.7|8824.1|8809.1|8828.3|8813.3|8800.7|8785.7|155
1694448000000|2023-09-11 16:00:00|8824.3|8809.3|8817.4|8802.4|8831.3|8816.3|8812.4|8797.4|197
1694448300000|2023-09-11 16:05:00|8817.1|8802.1|8820.7|8805.7|8822.2|8807.2|8810.4|8795.4|128
1694448600000|2023-09-11 16:10:00|8818.2|8803.2|8837.7|8822.7|8838.7|8823.7|8817.7|8802.7|232
1694448900000|2023-09-11 16:15:00|8838.2|8823.2|8845.1|8830.1|8850.3|8835.3|8836.5|8821.5|312
1694449200000|2023-09-11 16:20:00|8842.7|8827.7|8846.1|8831.1|8846.1|8831.1|8832.3|8817.3|115
1694449500000|2023-09-11 16:25:00|8846.6|8831.6|8838.3|8823.3|8854.8|8839.8|8838.3|8823.3|204
1694449800000|2023-09-11 16:30:00|8838.1|8823.1|8827.3|8812.3|8838.1|8823.1|8818.8|8803.8|153
1694450100000|2023-09-11 16:35:00|8827.1|8812.1|8802.4|8787.4|8827.1|8812.1|8802.4|8787.4|179
1694450400000|2023-09-11 16:40:00|8802.9|8787.9|8813.1|8798.1|8813.1|8798.1|8802.9|8787.9|73
1694450700000|2023-09-11 16:45:00|8812.9|8797.9|8826.6|8811.6|8826.6|8811.6|8809.4|8794.4|142
1694451000000|2023-09-11 16:50:00|8826.8|8811.8|8824.1|8809.1|8827.1|8812.1|8820.9|8805.9|107
1694451300000|2023-09-11 16:55:00|8823.8|8808.8|8826.1|8811.1|8827.8|8812.8|8822.4|8807.4|55
1694451600000|2023-09-11 17:00:00|8825.8|8810.8|8817.8|8802.8|8826.8|8811.8|8808.8|8793.8|84
1694451900000|2023-09-11 17:05:00|8818.1|8803.1|8809.8|8794.8|8818.1|8803.1|8809.8|8794.8|65
1694452200000|2023-09-11 17:10:00|8810.3|8795.3|8810.6|8795.6|8813.1|8798.1|8806.9|8791.9|74
1694452500000|2023-09-11 17:15:00|8809.4|8794.4|8809.8|8794.8|8811.8|8796.8|8806.8|8791.8|59
1694452800000|2023-09-11 17:20:00|8809.3|8794.3|8797.9|8782.9|8814.8|8799.8|8797.6|8782.6|77
1694453100000|2023-09-11 17:25:00|8796.8|8781.8|8802.3|8787.3|8802.3|8787.3|8792.6|8777.6|94
1694453400000|2023-09-11 17:30:00|8799.6|8784.6|8778.8|8763.8|8802.3|8787.3|8774.6|8759.6|166
1694453700000|2023-09-11 17:35:00|8778.1|8763.1|8779.4|8764.4|8781.1|8766.1|8768.4|8753.4|155
1694454000000|2023-09-11 17:40:00|8778.9|8763.9|8771.6|8756.6|8779.6|8764.6|8768.2|8753.2|135
1694454300000|2023-09-11 17:45:00|8772.1|8757.1|8776.6|8761.6|8780.1|8765.1|8771.1|8756.1|142
1694454600000|2023-09-11 17:50:00|8776.4|8761.4|8773.6|8758.6|8777.1|8762.1|8770.7|8755.7|117
1694454900000|2023-09-11 17:55:00|8773.4|8758.4|8773.1|8758.1|8774.9|8759.9|8764.2|8749.2|113
1694455200000|2023-09-11 18:00:00|8770.2|8755.2|8770.2|8755.2|8775.6|8760.6|8763.4|8748.4|242
1694455500000|2023-09-11 18:05:00|8770.4|8755.4|8788|8773|8790.5|8775.5|8770.4|8755.4|210
1694455800000|2023-09-11 18:10:00|8787.2|8772.2|8795.2|8780.2|8799.8|8784.8|8783.8|8768.8|1181
1694456100000|2023-09-11 18:15:00|8797|8782|8805.3|8790.3|8805.3|8790.3|8789.4|8774.4|174
1694480400000|2023-09-12 01:00:00|8792.8|8777.8|8816.3|8801.3|8821.8|8806.8|8792|8777|85
1694480700000|2023-09-12 01:05:00|8816.1|8801.1|8815.1|8800.1|8816.5|8801.5|8811.1|8796.1|10
1694481000000|2023-09-12 01:10:00|8816.1|8801.1|8820.3|8805.3|8820.3|8805.3|8816.1|8801.1|15
1694481300000|2023-09-12 01:15:00|8819.5|8804.5|8827.5|8812.5|8827.5|8812.5|8817.8|8802.8|17
1694481600000|2023-09-12 01:20:00|8828.5|8813.5|8827.3|8812.3|8829|8814|8827|8812|2
1694481900000|2023-09-12 01:25:00|8827.8|8812.8|8824.8|8809.8|8828.5|8813.5|8824.8|8809.8|3
1694482200000|2023-09-12 01:30:00|8824.6|8809.6|8821.8|8806.8|8824.8|8809.8|8821.5|8806.5|5
1694482800000|2023-09-12 01:40:00|8821.5|8806.5|8821.3|8806.3|8821.8|8806.8|8820.8|8805.8|1
1694483100000|2023-09-12 01:45:00|8826.5|8811.5|8826.5|8811.5|8826.5|8811.5|8826.5|8811.5|3
1694483400000|2023-09-12 01:50:00|8828|8813|8830|8815|8830|8815|8827.5|8812.5|5
1694483700000|2023-09-12 01:55:00|8830.5|8815.5|8835|8820|8839.8|8824.8|8830.5|8815.5|23
1694484000000|2023-09-12 02:00:00|8835.3|8820.3|8835.3|8820.3|8835.3|8820.3|8834|8819|0
1694484300000|2023-09-12 02:05:00|8836.3|8821.3|8832.8|8817.8|8838|8823|8832.8|8817.8|4
1694484600000|2023-09-12 02:10:00|8832.5|8817.5|8832.5|8817.5|8835.5|8820.5|8832.5|8817.5|9
1694484900000|2023-09-12 02:15:00|8832.8|8817.8|8834.5|8819.5|8834.5|8819.5|8832.8|8817.8|1
1694485500000|2023-09-12 02:25:00|8834.3|8819.3|8834|8819|8834.3|8819.3|8834|8819|1
1694485800000|2023-09-12 02:30:00|8833.8|8818.8|8832.5|8817.5|8833.8|8818.8|8831.5|8816.5|5
1694486100000|2023-09-12 02:35:00|8832|8817|8832.5|8817.5|8832.8|8817.8|8830.5|8815.5|7
1694486400000|2023-09-12 02:40:00|8832.8|8817.8|8835|8820|8835|8820|8832.8|8817.8|3
1694487300000|2023-09-12 02:55:00|8837.5|8822.5|8836.5|8821.5|8838|8823|8835|8820|5
1694487900000|2023-09-12 03:05:00|8836.2|8821.2|8836.5|8821.5|8836.5|8821.5|8836.2|8821.2|0
1694488200000|2023-09-12 03:10:00|8836|8821|8835.8|8820.8|8836|8821|8835.8|8820.8|2
1694488500000|2023-09-12 03:15:00|8836.1|8821.1|8836.5|8821.5|8836.8|8821.8|8836.1|8821.1|2
1694489100000|2023-09-12 03:25:00|8836.8|8821.8|8842|8827|8842|8827|8836.8|8821.8|29
1694489400000|2023-09-12 03:30:00|8842.5|8827.5|8844.5|8829.5|8844.5|8829.5|8842.5|8827.5|15
1694489700000|2023-09-12 03:35:00|8844|8829|8842.7|8827.7|8844.5|8829.5|8842.7|8827.7|4
1694490300000|2023-09-12 03:45:00|8844|8829|8843.2|8828.2|8844|8829|8843.2|8828.2|1
1694490600000|2023-09-12 03:50:00|8842.5|8827.5|8842.5|8827.5|8842.7|8827.7|8842.2|8827.2|1
1694490900000|2023-09-12 03:55:00|8842.7|8827.7|8841.7|8826.7|8842.7|8827.7|8841.7|8826.7|0
1694491200000|2023-09-12 04:00:00|8841.8|8826.8|8841.8|8826.8|8841.8|8826.8|8841.8|8826.8|0
1694491500000|2023-09-12 04:05:00|8842.5|8827.5|8841.5|8826.5|8842.8|8827.8|8841.5|8826.5|2
1694491800000|2023-09-12 04:10:00|8841|8826|8841.8|8826.8|8841.8|8826.8|8841|8826|0
1694492100000|2023-09-12 04:15:00|8841.5|8826.5|8840|8825|8841.5|8826.5|8840|8825|0
1694492700000|2023-09-12 04:25:00|8839.8|8824.8|8838|8823|8839.8|8824.8|8837.8|8822.8|3
1694493000000|2023-09-12 04:30:00|8838.3|8823.3|8838.3|8823.3|8838.3|8823.3|8838.3|8823.3|1
1694493300000|2023-09-12 04:35:00|8838|8823|8834|8819|8838|8823|8834|8819|2
1694493600000|2023-09-12 04:40:00|8833.7|8818.7|8836.8|8821.8|8836.8|8821.8|8833.7|8818.7|0
1694493900000|2023-09-12 04:45:00|8836.5|8821.5|8837.8|8822.8|8837.8|8822.8|8836.5|8821.5|0
1694494200000|2023-09-12 04:50:00|8837.5|8822.5|8837.5|8822.5|8838|8823|8837.5|8822.5|2
1694494500000|2023-09-12 04:55:00|8837.2|8822.2|8836|8821|8837.7|8822.7|8836|8821|1
1694495100000|2023-09-12 05:05:00|8835.7|8820.7|8835.7|8820.7|8835.7|8820.7|8835.7|8820.7|0
1694495400000|2023-09-12 05:10:00|8835.2|8820.2|8835.2|8820.2|8835.7|8820.7|8834.7|8819.7|1
1694495700000|2023-09-12 05:15:00|8835.7|8820.7|8835.5|8820.5|8835.7|8820.7|8835|8820|1
1694496000000|2023-09-12 05:20:00|8835|8820|8836|8821|8836.5|8821.5|8835|8820|2
1694496300000|2023-09-12 05:25:00|8835.5|8820.5|8835.5|8820.5|8838|8823|8832|8817|5
1694496600000|2023-09-12 05:30:00|8835.2|8820.2|8834.7|8819.7|8835.7|8820.7|8834.7|8819.7|0
1694496900000|2023-09-12 05:35:00|8834.2|8819.2|8835|8820|8835|8820|8833|8818|0
1694497200000|2023-09-12 05:40:00|8835.7|8820.7|8839.7|8824.7|8839.7|8824.7|8835.7|8820.7|15
1694497500000|2023-09-12 05:45:00|8840|8825|8838.2|8823.2|8843.3|8828.3|8838|8823|6
1694497800000|2023-09-12 05:50:00|8838.5|8823.5|8837|8822|8838.8|8823.8|8837|8822|0
1694498100000|2023-09-12 05:55:00|8836.8|8821.8|8838.2|8823.2|8838.8|8823.8|8836.8|8821.8|0
1694498400000|2023-09-12 06:00:00|8838.8|8823.8|8838|8823|8838.8|8823.8|8837.3|8822.3|0
1694498700000|2023-09-12 06:05:00|8837.8|8822.8|8843|8828|8843|8828|8837.8|8822.8|5
1694499000000|2023-09-12 06:10:00|8842.8|8827.8|8843.5|8828.5|8845|8830|8842.5|8827.5|2
1694499300000|2023-09-12 06:15:00|8843|8828|8843|8828|8843|8828|8843|8828|0
1694499600000|2023-09-12 06:20:00|8844|8829|8841|8826|8844.5|8829.5|8838.5|8823.5|4
1694499900000|2023-09-12 06:25:00|8839.5|8824.5|8841.8|8826.8|8842|8827|8839.5|8824.5|3
1694500200000|2023-09-12 06:30:00|8841.5|8826.5|8829.8|8814.8|8841.5|8826.5|8829|8814|16
1694500500000|2023-09-12 06:35:00|8821.1|8806.1|8827.6|8812.6|8828.1|8813.1|8820.6|8805.6|14
1694500800000|2023-09-12 06:40:00|8828.5|8813.5|8832|8817|8832.1|8817.1|8825.6|8810.6|8
1694501100000|2023-09-12 06:45:00|8832.3|8817.3|8830|8815|8832.3|8817.3|8827.3|8812.3|2
1694501400000|2023-09-12 06:50:00|8830.6|8815.6|8829.6|8814.6|8834.3|8819.3|8829.6|8814.6|1
1694501700000|2023-09-12 06:55:00|8830|8815|8832.5|8817.5|8834.3|8819.3|8828.1|8813.1|7
1694502000000|2023-09-12 07:00:00|8832.8|8817.8|8824.5|8809.5|8835.3|8820.3|8824|8809|13
1694502300000|2023-09-12 07:05:00|8825|8810|8826|8811|8829.8|8814.8|8825|8810|20
1694502600000|2023-09-12 07:10:00|8825.7|8810.7|8828.3|8813.3|8828.8|8813.8|8823.5|8808.5|12
1694502900000|2023-09-12 07:15:00|8828.8|8813.8|8830|8815|8830|8815|8828.5|8813.5|0
1694503200000|2023-09-12 07:20:00|8830.3|8815.3|8825.3|8810.3|8830.3|8815.3|8823.8|8808.8|4
1694503500000|2023-09-12 07:25:00|8825.8|8810.8|8825.8|8810.8|8825.8|8810.8|8825.8|8810.8|1
1694503800000|2023-09-12 07:30:00|8825.6|8810.6|8824.5|8809.5|8827.3|8812.3|8821.7|8806.7|17
1694504100000|2023-09-12 07:35:00|8825.3|8810.3|8820|8805|8825.3|8810.3|8820|8805|8
1694504400000|2023-09-12 07:40:00|8814|8799|8814.5|8799.5|8815|8800|8814|8799|25
1694504700000|2023-09-12 07:45:00|8814|8799|8809|8794|8815|8800|8808.3|8793.3|19
1694505000000|2023-09-12 07:50:00|8808.5|8793.5|8802.8|8787.8|8808.5|8793.5|8799.6|8784.6|6
1694505300000|2023-09-12 07:55:00|8801.6|8786.6|8798.1|8783.1|8805.6|8790.6|8796.8|8781.8|7
1694505600000|2023-09-12 08:00:00|8797.6|8782.6|8799.6|8784.6|8799.6|8784.6|8793.1|8778.1|8
1694505900000|2023-09-12 08:05:00|8799.1|8784.1|8800.8|8785.8|8802.8|8787.8|8796.3|8781.3|14
1694506200000|2023-09-12 08:10:00|8799.8|8784.8|8801.3|8786.3|8802.8|8787.8|8799.8|8784.8|5
1694506500000|2023-09-12 08:15:00|8801.1|8786.1|8800.8|8785.8|8804.8|8789.8|8796.8|8781.8|6
1694506800000|2023-09-12 08:20:00|8801.3|8786.3|8801.8|8786.8|8804.1|8789.1|8800.1|8785.1|3
1694507100000|2023-09-12 08:25:00|8800.9|8785.9|8807.1|8792.1|8807.3|8792.3|8799.8|8784.8|6
1694507400000|2023-09-12 08:30:00|8806.8|8791.8|8806.8|8791.8|8806.8|8791.8|8801.8|8786.8|6
1694507700000|2023-09-12 08:35:00|8805.8|8790.8|8810.6|8795.6|8810.6|8795.6|8805.8|8790.8|6
1694508000000|2023-09-12 08:40:00|8810.3|8795.3|8808.8|8793.8|8811.6|8796.6|8807.8|8792.8|7
1694508300000|2023-09-12 08:45:00|8806.8|8791.8|8811.8|8796.8|8811.8|8796.8|8806.3|8791.3|10
1694508600000|2023-09-12 08:50:00|8812.3|8797.3|8812.1|8797.1|8814.1|8799.1|8809.8|8794.8|32
1694508900000|2023-09-12 08:55:00|8811.8|8796.8|8813.5|8798.5|8813.5|8798.5|8811.6|8796.6|21
1694509200000|2023-09-12 09:00:00|8814.1|8799.1|8828.8|8813.8|8828.8|8813.8|8812.3|8797.3|39
1694509500000|2023-09-12 09:05:00|8827.3|8812.3|8828.5|8813.5|8828.8|8813.8|8826.7|8811.7|7
1694509800000|2023-09-12 09:10:00|8828.8|8813.8|8834|8819|8835.3|8820.3|8828.8|8813.8|17
1694510100000|2023-09-12 09:15:00|8834.5|8819.5|8835|8820|8835|8820|8833.2|8818.2|11
1694510400000|2023-09-12 09:20:00|8832.5|8817.5|8829.9|8814.9|8832.9|8817.9|8829.4|8814.4|31
1694510700000|2023-09-12 09:25:00|8829.7|8814.7|8829.4|8814.4|8831.9|8816.9|8829.4|8814.4|13
1694511000000|2023-09-12 09:30:00|8829.9|8814.9|8823.2|8808.2|8829.9|8814.9|8822.5|8807.5|6
1694511300000|2023-09-12 09:35:00|8823|8808|8823.7|8808.7|8826.7|8811.7|8823|8808|4
1694511600000|2023-09-12 09:40:00|8824.4|8809.4|8825|8810|8825.5|8810.5|8823.3|8808.3|2
1694511900000|2023-09-12 09:45:00|8824.8|8809.8|8821|8806|8824.8|8809.8|8819.8|8804.8|1
1694512200000|2023-09-12 09:50:00|8821.9|8806.9|8820.2|8805.2|8822.7|8807.7|8819|8804|1
1694512500000|2023-09-12 09:55:00|8820.7|8805.7|8818|8803|8821.2|8806.2|8817.2|8802.2|7
1694512800000|2023-09-12 10:00:00|8817.8|8802.8|8826.5|8811.5|8826.5|8811.5|8817|8802|40
1694513100000|2023-09-12 10:05:00|8826.3|8811.3|8821.1|8806.1|8826.3|8811.3|8818.3|8803.3|11
1694513400000|2023-09-12 10:10:00|8820.5|8805.5|8825.1|8810.1|8826.3|8811.3|8818.8|8803.8|6
1694513700000|2023-09-12 10:15:00|8825.3|8810.3|8824.8|8809.8|8829.5|8814.5|8824.8|8809.8|10
1694514000000|2023-09-12 10:20:00|8824.3|8809.3|8823|8808|8824.8|8809.8|8819|8804|2
1694514300000|2023-09-12 10:25:00|8823.3|8808.3|8822.3|8807.3|8823.3|8808.3|8818.8|8803.8|17
1694514600000|2023-09-12 10:30:00|8822|8807|8826.5|8811.5|8826.5|8811.5|8822|8807|3
1694514900000|2023-09-12 10:35:00|8825.5|8810.5|8820.3|8805.3|8825.5|8810.5|8819.8|8804.8|3
1694515200000|2023-09-12 10:40:00|8820|8805|8820.3|8805.3|8821.5|8806.5|8817.8|8802.8|3
1694515500000|2023-09-12 10:45:00|8821|8806|8821|8806|8826.3|8811.3|8819|8804|7
1694515800000|2023-09-12 10:50:00|8819.5|8804.5|8821|8806|8823.5|8808.5|8818|8803|10
1694516100000|2023-09-12 10:55:00|8822.3|8807.3|8821.8|8806.8|8822.5|8807.5|8821.8|8806.8|0
1694516400000|2023-09-12 11:00:00|8820.3|8805.3|8823.3|8808.3|8823.3|8808.3|8818.8|8803.8|1
1694516700000|2023-09-12 11:05:00|8823|8808|8828.5|8813.5|8829.5|8814.5|8819|8804|60
1694517000000|2023-09-12 11:10:00|8828|8813|8830|8815|8830|8815|8827.2|8812.2|4
1694517300000|2023-09-12 11:15:00|8829|8814|8827.7|8812.7|8829|8814|8825.2|8810.2|5
1694517600000|2023-09-12 11:20:00|8824.8|8809.8|8817.2|8802.2|8824.8|8809.8|8817.2|8802.2|4
1694517900000|2023-09-12 11:25:00|8817.5|8802.5|8817|8802|8817.8|8802.8|8817|8802|9
1694518200000|2023-09-12 11:30:00|8816.5|8801.5|8817.5|8802.5|8817.5|8802.5|8812|8797|26
1694518500000|2023-09-12 11:35:00|8817.8|8802.8|8820.5|8805.5|8820.8|8805.8|8817.5|8802.5|4
1694518800000|2023-09-12 11:40:00|8820.8|8805.8|8817.5|8802.5|8823.3|8808.3|8817.5|8802.5|4
1694519100000|2023-09-12 11:45:00|8817.2|8802.2|8822.3|8807.3|8823.2|8808.2|8817|8802|9
1694519400000|2023-09-12 11:50:00|8821.8|8806.8|8822|8807|8822.3|8807.3|8820.5|8805.5|3
1694519700000|2023-09-12 11:55:00|8821.7|8806.7|8820.8|8805.8|8821.7|8806.7|8818|8803|2
1694520000000|2023-09-12 12:00:00|8822.4|8807.4|8844|8829|8848.2|8833.2|8821.5|8806.5|83
1694520300000|2023-09-12 12:05:00|8844.7|8829.7|8839.2|8824.2|8847.2|8832.2|8835.2|8820.2|38
1694520600000|2023-09-12 12:10:00|8839.4|8824.4|8847.2|8832.2|8848.2|8833.2|8838.9|8823.9|45
1694520900000|2023-09-12 12:15:00|8846.5|8831.5|8848.2|8833.2|8848.2|8833.2|8836.2|8821.2|42
1694521200000|2023-09-12 12:20:00|8846.7|8831.7|8840|8825|8847.2|8832.2|8837|8822|31
1694521500000|2023-09-12 12:25:00|8840.2|8825.2|8861.7|8846.7|8869.4|8854.4|8837.7|8822.7|179
1694521800000|2023-09-12 12:30:00|8861.2|8846.2|8851.7|8836.7|8862.9|8847.9|8850.7|8835.7|97
1694522100000|2023-09-12 12:35:00|8850.7|8835.7|8851.4|8836.4|8858.4|8843.4|8850.1|8835.1|64
1694522400000|2023-09-12 12:40:00|8850.7|8835.7|8855.9|8840.9|8856.7|8841.7|8849.9|8834.9|60
1694522700000|2023-09-12 12:45:00|8856.2|8841.2|8856.2|8841.2|8857.2|8842.2|8853.2|8838.2|28
1694523000000|2023-09-12 12:50:00|8855.2|8840.2|8856.4|8841.4|8857.2|8842.2|8852.7|8837.7|9
1694523300000|2023-09-12 12:55:00|8856.2|8841.2|8853.2|8838.2|8857.4|8842.4|8852|8837|82
1694523600000|2023-09-12 13:00:00|8852.7|8837.7|8844.2|8829.2|8854.7|8839.7|8839.5|8824.5|80
1694523900000|2023-09-12 13:05:00|8844|8829|8840.2|8825.2|8846.4|8831.4|8836.7|8821.7|45
1694524200000|2023-09-12 13:10:00|8840|8825|8828.8|8813.8|8843.2|8828.2|8823.3|8808.3|120
1694524500000|2023-09-12 13:15:00|8827.3|8812.3|8817.3|8802.3|8838.3|8823.3|8817.3|8802.3|115
1694524800000|2023-09-12 13:20:00|8818.1|8803.1|8826.1|8811.1|8830.5|8815.5|8818.1|8803.1|49
1694525100000|2023-09-12 13:25:00|8824.8|8809.8|8836.8|8821.8|8839.8|8824.8|8823.9|8808.9|197
1694525400000|2023-09-12 13:30:00|8836.6|8821.6|8843.8|8828.8|8847.8|8832.8|8829.6|8814.6|97
1694525700000|2023-09-12 13:35:00|8843.3|8828.3|8830.6|8815.6|8844|8829|8819.8|8804.8|97
1694526000000|2023-09-12 13:40:00|8829.1|8814.1|8815.1|8800.1|8830.3|8815.3|8812.6|8797.6|148
1694526300000|2023-09-12 13:45:00|8814.4|8799.4|8787|8772|8816.6|8801.6|8784|8769|392
1694526600000|2023-09-12 13:50:00|8786.7|8771.7|8786|8771|8790.7|8775.7|8780|8765|156
1694526900000|2023-09-12 13:55:00|8785.5|8770.5|8777.3|8762.3|8786.5|8771.5|8764.3|8749.3|218
1694527200000|2023-09-12 14:00:00|8777.5|8762.5|8777|8762|8780.8|8765.8|8759|8744|229
1694527500000|2023-09-12 14:05:00|8777.5|8762.5|8768|8753|8778.7|8763.7|8768|8753|93
1694527800000|2023-09-12 14:10:00|8767.5|8752.5|8770.7|8755.7|8775.2|8760.2|8765.8|8750.8|82
1694528100000|2023-09-12 14:15:00|8770.5|8755.5|8758|8743|8772.2|8757.2|8748|8733|313
1694528400000|2023-09-12 14:20:00|8757.5|8742.5|8752|8737|8761.5|8746.5|8748.8|8733.8|110
1694528700000|2023-09-12 14:25:00|8751.7|8736.7|8758.5|8743.5|8768.2|8753.2|8742.3|8727.3|207
1694529000000|2023-09-12 14:30:00|8756|8741|8766|8751|8766|8751|8749.5|8734.5|140
1694529300000|2023-09-12 14:35:00|8765.5|8750.5|8767.5|8752.5|8771.5|8756.5|8762|8747|104
1694529600000|2023-09-12 14:40:00|8767.3|8752.3|8768.6|8753.6|8770.3|8755.3|8760.1|8745.1|190
1694529900000|2023-09-12 14:45:00|8768.3|8753.3|8762.6|8747.6|8769.1|8754.1|8761.6|8746.6|70
1694530200000|2023-09-12 14:50:00|8763.1|8748.1|8761.1|8746.1|8765.1|8750.1|8759.6|8744.6|86
1694530500000|2023-09-12 14:55:00|8760.6|8745.6|8760.6|8745.6|8766.3|8751.3|8760.1|8745.1|95
1694530800000|2023-09-12 15:00:00|8760.1|8745.1|8778.3|8763.3|8778.3|8763.3|8759.6|8744.6|196
1694531100000|2023-09-12 15:05:00|8777.8|8762.8|8786|8771|8789|8774|8777.8|8762.8|176
1694531400000|2023-09-12 15:10:00|8785|8770|8789|8774|8795.5|8780.5|8784.1|8769.1|152
1694531700000|2023-09-12 15:15:00|8788|8773|8791.1|8776.1|8797.5|8782.5|8788|8773|83
1694532000000|2023-09-12 15:20:00|8789.9|8774.9|8784.2|8769.2|8789.9|8774.9|8778.2|8763.2|141
1694532300000|2023-09-12 15:25:00|8784.5|8769.5|8800.2|8785.2|8809.1|8794.1|8784.5|8769.5|133
1694532600000|2023-09-12 15:30:00|8800.5|8785.5|8793.5|8778.5|8801.5|8786.5|8791|8776|79
1694532900000|2023-09-12 15:35:00|8792.8|8777.8|8800.6|8785.6|8806|8791|8791.5|8776.5|121
1694533200000|2023-09-12 15:40:00|8800.1|8785.1|8809.3|8794.3|8811.5|8796.5|8798.8|8783.8|86
1694533500000|2023-09-12 15:45:00|8809.5|8794.5|8811.5|8796.5|8812|8797|8803.8|8788.8|340
1694533800000|2023-09-12 15:50:00|8811.3|8796.3|8804.3|8789.3|8815|8800|8801.5|8786.5|131
1694534100000|2023-09-12 15:55:00|8804|8789|8824.4|8809.4|8835.2|8820.2|8804|8789|358
1694534400000|2023-09-12 16:00:00|8846.2|8808.7|8808.6|8793.6|8860.3|8840.9|8803.2|8788.2|454
1694534700000|2023-09-12 16:05:00|8808|8793|8845.5|8830.5|8855.2|8840.2|8807|8792|540
1694535000000|2023-09-12 16:10:00|8845.7|8830.7|8834|8819|8848|8833|8828.4|8813.4|419
1694535300000|2023-09-12 16:15:00|8835|8820|8853.7|8838.7|8862.9|8847.9|8828.5|8813.5|398
1694535600000|2023-09-12 16:20:00|8850.9|8835.9|8860.4|8845.4|8860.7|8845.7|8839.7|8824.7|481
1694535900000|2023-09-12 16:25:00|8861.4|8846.4|8845.9|8830.9|8878.4|8863.4|8844.7|8829.7|305
1694536200000|2023-09-12 16:30:00|8843.7|8828.7|8831.5|8816.5|8844.2|8829.2|8827.5|8812.5|192
1694536500000|2023-09-12 16:35:00|8831.7|8816.7|8825.5|8810.5|8835.7|8820.7|8825.5|8810.5|155
1694536800000|2023-09-12 16:40:00|8829.8|8814.8|8834|8819|8834|8819|8826.3|8811.3|138
1694537100000|2023-09-12 16:45:00|8833|8818|8835.5|8820.5|8837|8822|8831|8816|85
1694537400000|2023-09-12 16:50:00|8834.5|8819.5|8824.2|8809.2|8836.5|8821.5|8823.7|8808.7|130
1694537700000|2023-09-12 16:55:00|8825.5|8810.5|8829.5|8814.5|8831.2|8816.2|8818.5|8803.5|107
1694538000000|2023-09-12 17:00:00|8830.1|8815.1|8852.1|8837.1|8852.1|8837.1|8830.1|8815.1|104
1694538300000|2023-09-12 17:05:00|8850.1|8835.1|8853.9|8838.9|8854.4|8839.4|8846.4|8831.4|84
1694538600000|2023-09-12 17:10:00|8854.1|8839.1|8843|8828|8854.9|8839.9|8840.7|8825.7|69
1694538900000|2023-09-12 17:15:00|8844.5|8829.5|8840.9|8825.9|8844.5|8829.5|8834.5|8819.5|69
1694539200000|2023-09-12 17:20:00|8846.1|8831.1|8848.7|8833.7|8854.9|8839.9|8840.9|8825.9|155
1694539500000|2023-09-12 17:25:00|8849.5|8834.5|8843.7|8828.7|8850|8835|8843.7|8828.7|82
1694539800000|2023-09-12 17:30:00|8844|8829|8859.9|8844.9|8859.9|8844.9|8844|8829|56
1694540100000|2023-09-12 17:35:00|8860.1|8845.1|8854.9|8839.9|8862.4|8847.4|8849.4|8834.4|65
1694540400000|2023-09-12 17:40:00|8855.9|8840.9|8846.9|8831.9|8856.4|8841.4|8844.4|8829.4|48
1694540700000|2023-09-12 17:45:00|8848|8833|8860.4|8845.4|8860.6|8845.6|8846.9|8831.9|83
1694541000000|2023-09-12 17:50:00|8858.6|8843.6|8851.5|8836.5|8861.1|8846.1|8850.4|8835.4|70
1694541300000|2023-09-12 17:55:00|8851.2|8836.2|8854.7|8839.7|8858.2|8843.2|8849.9|8834.9|99
1694541600000|2023-09-12 18:00:00|8853.9|8838.9|8848|8833|8854.9|8839.9|8844.2|8829.2|182
1694541900000|2023-09-12 18:05:00|8848.2|8833.2|8844|8829|8853|8838|8839|8824|192
1694542200000|2023-09-12 18:10:00|8843.7|8828.7|8847.1|8832.1|8852.6|8837.6|8840.5|8825.5|972
1694542500000|2023-09-12 18:15:00|8846.9|8831.9|8851.4|8836.4|8854.1|8839.1|8846.6|8831.6|365
1694566800000|2023-09-13 01:00:00|8831.4|8793.9|8820.6|8805.6|8843.1|8828.1|8816.3|8791.6|55
1694567100000|2023-09-13 01:05:00|8820.4|8805.4|8798.1|8783.1|8820.4|8805.4|8795.1|8780.1|35
1694567400000|2023-09-13 01:10:00|8798.3|8783.3|8792.4|8777.4|8801.1|8786.1|8787.9|8772.9|65
1694567700000|2023-09-13 01:15:00|8788.2|8773.2|8786.2|8771.2|8791.6|8776.6|8783|8768|48
1694568000000|2023-09-13 01:20:00|8786.4|8771.4|8788.4|8773.4|8788.4|8773.4|8772.4|8757.4|84
1694568300000|2023-09-13 01:25:00|8786.2|8771.2|8781.4|8766.4|8786.2|8771.2|8780.2|8765.2|28
1694568600000|2023-09-13 01:30:00|8779.4|8764.4|8779.4|8764.4|8779.7|8764.7|8778.4|8763.4|0
1694568900000|2023-09-13 01:35:00|8779.2|8764.2|8782.4|8767.4|8782.4|8767.4|8777.9|8762.9|3
1694569200000|2023-09-13 01:40:00|8778.4|8763.4|8776.4|8761.4|8778.7|8763.7|8776.4|8761.4|14
1694569500000|2023-09-13 01:45:00|8775.4|8760.4|8787.9|8772.9|8792.6|8777.6|8775.4|8760.4|19
1694569800000|2023-09-13 01:50:00|8787.4|8772.4|8789.9|8774.9|8791.4|8776.4|8785.4|8770.4|4
1694570100000|2023-09-13 01:55:00|8790.1|8775.1|8784.9|8769.9|8793.6|8778.6|8780.9|8765.9|9
1694570400000|2023-09-13 02:00:00|8782.4|8767.4|8787.3|8772.3|8790.9|8775.9|8781.9|8766.9|9
1694570700000|2023-09-13 02:05:00|8787.1|8772.1|8776.9|8761.9|8789.1|8774.1|8776.9|8761.9|31
1694571000000|2023-09-13 02:10:00|8776.7|8761.7|8779.2|8764.2|8779.7|8764.7|8776.2|8761.2|4
1694571300000|2023-09-13 02:15:00|8776.4|8761.4|8780.9|8765.9|8780.9|8765.9|8772.8|8757.8|5
1694571600000|2023-09-13 02:20:00|8780.6|8765.6|8773.4|8758.4|8780.6|8765.6|8771.4|8756.4|27
1694571900000|2023-09-13 02:25:00|8771.9|8756.9|8772.9|8757.9|8774.4|8759.4|8770.9|8755.9|7
1694572200000|2023-09-13 02:30:00|8772.6|8757.6|8773.4|8758.4|8775.9|8760.9|8772.6|8757.6|1
1694572500000|2023-09-13 02:35:00|8773.6|8758.6|8773.9|8758.9|8775.9|8760.9|8771.9|8756.9|18
1694572800000|2023-09-13 02:40:00|8773.4|8758.4|8777.9|8762.9|8779.9|8764.9|8773.4|8758.4|3
1694573100000|2023-09-13 02:45:00|8778.4|8763.4|8786.4|8771.4|8787.4|8772.4|8777.9|8762.9|3
1694573400000|2023-09-13 02:50:00|8785.4|8770.4|8779.9|8764.9|8785.4|8770.4|8779.4|8764.4|6
1694573700000|2023-09-13 02:55:00|8776.6|8761.6|8771.9|8756.9|8776.6|8761.6|8770.9|8755.9|63
1694574000000|2023-09-13 03:00:00|8771.6|8756.6|8755.6|8740.6|8771.6|8756.6|8754.9|8739.9|54
1694574300000|2023-09-13 03:05:00|8756.8|8741.8|8756.9|8741.9|8758.9|8743.9|8754.9|8739.9|2
1694574600000|2023-09-13 03:10:00|8757.4|8742.4|8760.4|8745.4|8760.4|8745.4|8757.4|8742.4|8
1694574900000|2023-09-13 03:15:00|8760.9|8745.9|8765.9|8750.9|8768.4|8753.4|8760.9|8745.9|13
1694575200000|2023-09-13 03:20:00|8763.6|8748.6|8760.7|8745.7|8763.9|8748.9|8758.6|8743.6|26
1694575500000|2023-09-13 03:25:00|8760.4|8745.4|8760.2|8745.2|8760.7|8745.7|8760.2|8745.2|0
1694575800000|2023-09-13 03:30:00|8759.4|8744.4|8759.2|8744.2|8759.6|8744.6|8759.2|8744.2|2
1694576100000|2023-09-13 03:35:00|8759.6|8744.6|8764.9|8749.9|8765.4|8750.4|8759.4|8744.4|10
1694576400000|2023-09-13 03:40:00|8764.4|8749.4|8765.6|8750.6|8765.6|8750.6|8764.4|8749.4|0
1694576700000|2023-09-13 03:45:00|8766.2|8751.2|8766.9|8751.9|8766.9|8751.9|8766.2|8751.2|3
1694577000000|2023-09-13 03:50:00|8767.4|8752.4|8774.9|8759.9|8775.4|8760.4|8766.9|8751.9|4
1694577300000|2023-09-13 03:55:00|8775.1|8760.1|8773.4|8758.4|8775.4|8760.4|8773.4|8758.4|4
1694577600000|2023-09-13 04:00:00|8772.9|8757.9|8767.4|8752.4|8772.9|8757.9|8766.4|8751.4|7
1694577900000|2023-09-13 04:05:00|8767.7|8752.7|8767.7|8752.7|8767.7|8752.7|8767.7|8752.7|0
1694578200000|2023-09-13 04:10:00|||||||||10
1694578500000|2023-09-13 04:15:00|8767.9|8752.9|8771.6|8756.6|8771.9|8756.9|8767.7|8752.7|0
1694578800000|2023-09-13 04:20:00|8770.9|8755.9|8770.9|8755.9|8770.9|8755.9|8770.4|8755.4|0
1694579100000|2023-09-13 04:25:00|8770.7|8755.7|8770.9|8755.9|8770.9|8755.9|8770.4|8755.4|0
1694579400000|2023-09-13 04:30:00|8770.7|8755.7|8772.4|8757.4|8773.6|8758.6|8770.4|8755.4|1
1694580300000|2023-09-13 04:45:00|8772.9|8757.9|8780.4|8765.4|8780.7|8765.7|8772.9|8757.9|4
1694580600000|2023-09-13 04:50:00|8780.7|8765.7|8780.9|8765.9|8780.9|8765.9|8780.7|8765.7|0
1694580900000|2023-09-13 04:55:00|8781.2|8766.2|8781.2|8766.2|8781.2|8766.2|8781.2|8766.2|0
1694581200000|2023-09-13 05:00:00|8782.1|8767.1|8783.7|8768.7|8783.7|8768.7|8782.1|8767.1|0
1694582100000|2023-09-13 05:15:00|8783.2|8768.2|8783.2|8768.2|8783.7|8768.7|8782.7|8767.7|0
1694582400000|2023-09-13 05:20:00|8781.7|8766.7|8781.7|8766.7|8781.7|8766.7|8781.7|8766.7|0
1694582700000|2023-09-13 05:25:00|8783.2|8768.2|8784.9|8769.9|8784.9|8769.9|8783.2|8768.2|1
1694583000000|2023-09-13 05:30:00|8783.6|8768.6|8768.7|8753.7|8786.5|8771.5|8766|8751|52
1694583300000|2023-09-13 05:35:00|8766.7|8751.7|8767.2|8752.2|8767.2|8752.2|8766.7|8751.7|0
1694583600000|2023-09-13 05:40:00|8767.7|8752.7|8765.7|8750.7|8767.7|8752.7|8763.5|8748.5|35
1694583900000|2023-09-13 05:45:00|8766.3|8751.3|8756.5|8741.5|8766.7|8751.7|8755.8|8740.8|176
1694584200000|2023-09-13 05:50:00|8749.6|8734.6|8746.6|8731.6|8758.6|8743.6|8746.6|8731.6|106
1694584500000|2023-09-13 05:55:00|8746.3|8731.3|8738.3|8723.3|8748.1|8733.1|8737.3|8722.3|115
1694584800000|2023-09-13 06:00:00|8738.6|8723.6|8730.7|8715.7|8740.4|8725.4|8730.7|8715.7|84
1694585100000|2023-09-13 06:05:00|8731.2|8716.2|8723.2|8708.2|8734.1|8719.1|8723.2|8708.2|157
1694585400000|2023-09-13 06:10:00|8724.2|8709.2|8721.6|8706.6|8728.1|8713.1|8720.1|8705.1|86
1694585700000|2023-09-13 06:15:00|8721.3|8706.3|8720.1|8705.1|8728.9|8713.9|8719.6|8704.6|66
1694586000000|2023-09-13 06:20:00|8720.6|8705.6|8714.4|8699.4|8720.9|8705.9|8713.9|8698.9|68
1694586300000|2023-09-13 06:25:00|8713.9|8698.9|8714.9|8699.9|8718.9|8703.9|8713.9|8698.9|45
1694586600000|2023-09-13 06:30:00|8714.4|8699.4|8709.9|8694.9|8715.6|8700.6|8707.8|8692.8|67
1694586900000|2023-09-13 06:35:00|8709.6|8694.6|8703.1|8688.1|8712.1|8697.1|8700.6|8685.6|99
1694587200000|2023-09-13 06:40:00|8703.4|8688.4|8707.4|8692.4|8709.1|8694.1|8701.9|8686.9|66
1694587500000|2023-09-13 06:45:00|8707.6|8692.6|8712.5|8697.5|8714.3|8699.3|8704.6|8689.6|97
1694587800000|2023-09-13 06:50:00|8712.3|8697.3|8718.8|8703.8|8718.8|8703.8|8701.8|8686.8|65
1694588100000|2023-09-13 06:55:00|8718.5|8703.5|8722.5|8707.5|8725.2|8710.2|8717|8702|30
1694588400000|2023-09-13 07:00:00|8723.7|8708.7|8727.7|8712.7|8731.5|8716.5|8723.2|8708.2|21
1694588700000|2023-09-13 07:05:00|8728.2|8713.2|8733.5|8718.5|8734.2|8719.2|8727.7|8712.7|9
1694589000000|2023-09-13 07:10:00|8734|8719|8730.7|8715.7|8739.2|8724.2|8729|8714|17
1694589300000|2023-09-13 07:15:00|8732.7|8717.7|8736.5|8721.5|8736.5|8721.5|8731.5|8716.5|2
1694589600000|2023-09-13 07:20:00|8737|8722|8745|8730|8745.7|8730.7|8736|8721|9
1694589900000|2023-09-13 07:25:00|8745.2|8730.2|8749.7|8734.7|8751|8736|8740.7|8725.7|17
1694590200000|2023-09-13 07:30:00|8750.2|8735.2|8758.5|8743.5|8759.2|8744.2|8748|8733|18
1694590500000|2023-09-13 07:35:00|8759|8744|8750.5|8735.5|8762|8747|8748.2|8733.2|22
1694590800000|2023-09-13 07:40:00|8750.7|8735.7|8753|8738|8755|8740|8748.2|8733.2|3
1694591100000|2023-09-13 07:45:00|8757|8742|8762|8747|8762|8747|8749|8734|36
1694591400000|2023-09-13 07:50:00|8762.3|8747.3|8762.7|8747.7|8767.3|8752.3|8760|8745|17
1694591700000|2023-09-13 07:55:00|8762.5|8747.5|8751.7|8736.7|8762.7|8747.7|8750.5|8735.5|16
1694592000000|2023-09-13 08:00:00|8752|8737|8759.5|8744.5|8759.5|8744.5|8751.5|8736.5|53
1694592300000|2023-09-13 08:05:00|8761.3|8746.3|8758.5|8743.5|8762.7|8747.7|8755.5|8740.5|7
1694592600000|2023-09-13 08:10:00|8758.3|8743.3|8758.2|8743.2|8759|8744|8757.5|8742.5|3
1694592900000|2023-09-13 08:15:00|8757.4|8742.4|8758.5|8743.5|8759.7|8744.7|8756.5|8741.5|7
1694593200000|2023-09-13 08:20:00|8758.7|8743.7|8759|8744|8759|8744|8757.6|8742.6|6
1694593500000|2023-09-13 08:25:00|8759.5|8744.5|8757.7|8742.7|8762.7|8747.7|8756.5|8741.5|30
1694593800000|2023-09-13 08:30:00|8758|8743|8760|8745|8761.8|8746.8|8757.7|8742.7|10
1694594100000|2023-09-13 08:35:00|8760.5|8745.5|8753.5|8738.5|8760.5|8745.5|8752|8737|13
1694594400000|2023-09-13 08:40:00|8753.7|8738.7|8754.5|8739.5|8754.5|8739.5|8753.7|8738.7|2
1694594700000|2023-09-13 08:45:00|8754.2|8739.2|8753.2|8738.2|8756|8741|8752|8737|7
1694595000000|2023-09-13 08:50:00|8753.5|8738.5|8748.7|8733.7|8753.5|8738.5|8748|8733|4
1694595300000|2023-09-13 08:55:00|8748.2|8733.2|8754.2|8739.2|8754.2|8739.2|8747.7|8732.7|41
1694595600000|2023-09-13 09:00:00|8754|8739|8754.5|8739.5|8755.5|8740.5|8749|8734|13
1694595900000|2023-09-13 09:05:00|8755|8740|8757.2|8742.2|8758.2|8743.2|8754.5|8739.5|9
1694596200000|2023-09-13 09:10:00|8757|8742|8754.5|8739.5|8758.5|8743.5|8753.2|8738.2|10
1694596500000|2023-09-13 09:15:00|8755.5|8740.5|8757.5|8742.5|8758.2|8743.2|8755.5|8740.5|11
1694596800000|2023-09-13 09:20:00|8757.2|8742.2|8754.5|8739.5|8757.2|8742.2|8752.9|8737.9|6
1694597100000|2023-09-13 09:25:00|8757|8742|8759|8744|8759|8744|8757|8742|4
1694597400000|2023-09-13 09:30:00|8758|8743|8756|8741|8759|8744|8755.5|8740.5|0
1694597700000|2023-09-13 09:35:00|8757|8742|8756|8741|8757|8742|8755.7|8740.7|0
1694598000000|2023-09-13 09:40:00|8755.7|8740.7|8754.5|8739.5|8756|8741|8753.7|8738.7|1
1694598300000|2023-09-13 09:45:00|8754|8739|8758|8743|8758|8743|8753.7|8738.7|11
1694598600000|2023-09-13 09:50:00|8757.7|8742.7|8756|8741|8757.7|8742.7|8755.2|8740.2|0
1694598900000|2023-09-13 09:55:00|8755|8740|8755.7|8740.7|8755.7|8740.7|8754.5|8739.5|0
1694599200000|2023-09-13 10:00:00|8755.5|8740.5|8760|8745|8763|8748|8754.8|8739.8|14
1694599500000|2023-09-13 10:05:00|8759.8|8744.8|8762|8747|8764.5|8749.5|8759|8744|33
1694599800000|2023-09-13 10:10:00|8761.5|8746.5|8758.3|8743.3|8761.5|8746.5|8757.1|8742.1|5
1694600100000|2023-09-13 10:15:00|8759|8744|8759.1|8744.1|8760|8745|8758.5|8743.5|8
1694600400000|2023-09-13 10:20:00|8758.3|8743.3|8762|8747|8762|8747|8757.3|8742.3|6
1694600700000|2023-09-13 10:25:00|8763.3|8748.3|8767.8|8752.8|8768.5|8753.5|8762.1|8747.1|18
1694601000000|2023-09-13 10:30:00|8768.1|8753.1|8767|8752|8770.5|8755.5|8767|8752|7
1694601300000|2023-09-13 10:35:00|8768.5|8753.5|8766.8|8751.8|8768.5|8753.5|8765|8750|17
1694601600000|2023-09-13 10:40:00|8767|8752|8759|8744|8767.5|8752.5|8759|8744|8
1694601900000|2023-09-13 10:45:00|8759.3|8744.3|8755.5|8740.5|8759.5|8744.5|8754.5|8739.5|7
1694602200000|2023-09-13 10:50:00|8758.8|8743.8|8758|8743|8760.5|8745.5|8756.5|8741.5|5
1694602500000|2023-09-13 10:55:00|8759.8|8744.8|8762.5|8747.5|8762.8|8747.8|8759.8|8744.8|10
1694602800000|2023-09-13 11:00:00|8762.8|8747.8|8757.4|8742.4|8763.5|8748.5|8757.4|8742.4|6
1694603100000|2023-09-13 11:05:00|8756|8741|8757.5|8742.5|8761.5|8746.5|8755.3|8740.3|16
1694603400000|2023-09-13 11:10:00|8757.3|8742.3|8758.8|8743.8|8759.5|8744.5|8757|8742|4
1694603700000|2023-09-13 11:15:00|8759.1|8744.1|8759|8744|8760.6|8745.6|8758.8|8743.8|7
1694604000000|2023-09-13 11:20:00|8759.3|8744.3|8759.1|8744.1|8760|8745|8756.5|8741.5|3
1694604300000|2023-09-13 11:25:00|8758.8|8743.8|8758.8|8743.8|8759.3|8744.3|8757|8742|4
1694604600000|2023-09-13 11:30:00|8759.8|8744.8|8761.3|8746.3|8761.8|8746.8|8759|8744|15
1694604900000|2023-09-13 11:35:00|8761.5|8746.5|8757|8742|8763.8|8748.8|8757|8742|21
1694605200000|2023-09-13 11:40:00|8757.5|8742.5|8757.3|8742.3|8759.1|8744.1|8757|8742|7
1694605500000|2023-09-13 11:45:00|8758.1|8743.1|8755.8|8740.8|8759.6|8744.6|8752|8737|16
1694605800000|2023-09-13 11:50:00|8755.3|8740.3|8756.3|8741.3|8756.3|8741.3|8753.6|8738.6|19
1694606100000|2023-09-13 11:55:00|8757.3|8742.3|8762.3|8747.3|8765.3|8750.3|8757.3|8742.3|11
1694606400000|2023-09-13 12:00:00|8762.8|8747.8|8756.6|8741.6|8762.8|8747.8|8752.8|8737.8|46
1694606700000|2023-09-13 12:05:00|8755.8|8740.8|8759.5|8744.5|8760.3|8745.3|8751.8|8736.8|61
1694607000000|2023-09-13 12:10:00|8760.1|8745.1|8756.4|8741.4|8760.1|8745.1|8755.9|8740.9|17
1694607300000|2023-09-13 12:15:00|8756.1|8741.1|8736.6|8721.6|8756.1|8741.1|8727.2|8712.2|174
1694607600000|2023-09-13 12:20:00|8736.1|8721.1|8734.8|8719.8|8737.6|8722.6|8728.8|8713.8|55
1694607900000|2023-09-13 12:25:00|8734.5|8719.5|8746.9|8731.9|8749.9|8734.9|8731.1|8716.1|57
1694608200000|2023-09-13 12:30:00|8747.4|8732.4|8727.1|8712.1|8751.3|8736.3|8715.9|8700.9|143
1694608500000|2023-09-13 12:35:00|8727.6|8712.6|8725.7|8710.7|8739.1|8724.1|8723.6|8708.6|51
1694608800000|2023-09-13 12:40:00|8725.1|8710.1|8736.1|8721.1|8737.1|8722.1|8723.6|8708.6|85
1694609100000|2023-09-13 12:45:00|8736.6|8721.6|8740.9|8725.9|8744.9|8729.9|8733.4|8718.4|38
1694609400000|2023-09-13 12:50:00|8742|8727|8739.2|8724.2|8748.4|8733.4|8738.4|8723.4|36
1694609700000|2023-09-13 12:55:00|8738.9|8723.9|8736.9|8721.9|8744.9|8729.9|8732.9|8717.9|39
1694610000000|2023-09-13 13:00:00|8737.4|8722.4|8740.7|8725.7|8743.9|8728.9|8733.4|8718.4|53
1694610300000|2023-09-13 13:05:00|8740.9|8725.9|8729.7|8714.7|8744.7|8729.7|8728.7|8713.7|188
1694610600000|2023-09-13 13:10:00|8729.2|8714.2|8716.4|8701.4|8734.2|8719.2|8716.4|8701.4|172
1694610900000|2023-09-13 13:15:00|8716.2|8701.2|8723.7|8708.7|8723.9|8708.9|8715.9|8700.9|33
1694611200000|2023-09-13 13:20:00|8724.2|8709.2|8726.5|8711.5|8727.5|8712.5|8721.9|8706.9|96
1694611500000|2023-09-13 13:25:00|8726|8711|8724.5|8709.5|8730.5|8715.5|8724.5|8709.5|61
1694611800000|2023-09-13 13:30:00|8725.5|8710.5|8735.2|8720.2|8742.7|8727.7|8718.5|8703.5|204
1694612100000|2023-09-13 13:35:00|8735|8720|8741.7|8726.7|8743.7|8728.7|8734.2|8719.2|49
1694612400000|2023-09-13 13:40:00|8741.9|8726.9|8713.8|8698.8|8742.7|8727.7|8713.3|8698.3|163
1694612700000|2023-09-13 13:45:00|8713.5|8698.5|8710.5|8695.5|8720|8705|8710|8695|161
1694613000000|2023-09-13 13:50:00|8712|8697|8711|8696|8715.5|8700.5|8710|8695|146
1694613300000|2023-09-13 13:55:00|8710.5|8695.5|8715.5|8700.5|8718|8703|8708.5|8693.5|160
1694613600000|2023-09-13 14:00:00|8715.8|8700.8|8705.9|8690.9|8724|8709|8705.9|8690.9|135
1694613900000|2023-09-13 14:05:00|8705.4|8690.4|8705.7|8690.7|8708.2|8693.2|8697.4|8682.4|274
1694614200000|2023-09-13 14:10:00|8706.2|8691.2|8703.7|8688.7|8709.2|8694.2|8702.9|8687.9|76
1694614500000|2023-09-13 14:15:00|8703.2|8688.2|8701.6|8686.6|8707|8692|8693.8|8678.8|277
1694614800000|2023-09-13 14:20:00|8701.3|8686.3|8712.9|8697.9|8712.9|8697.9|8698.3|8683.3|154
1694615100000|2023-09-13 14:25:00|8713.9|8698.9|8714.2|8699.2|8716.9|8701.9|8706.9|8691.9|124
1694615400000|2023-09-13 14:30:00|8713.9|8698.9|8701|8686|8713.9|8698.9|8688.7|8673.7|537
1694615700000|2023-09-13 14:35:00|8701.3|8686.3|8697.8|8682.8|8705.3|8690.3|8694.1|8679.1|179
1694616000000|2023-09-13 14:40:00|8697.6|8682.6|8707.8|8692.8|8715.3|8700.3|8696.5|8681.5|139
1694616300000|2023-09-13 14:45:00|8707.1|8692.1|8702.3|8687.3|8708.6|8693.6|8697.8|8682.8|117
1694616600000|2023-09-13 14:50:00|8702.1|8687.1|8710|8695|8711.3|8696.3|8698.8|8683.8|74
1694616900000|2023-09-13 14:55:00|8710.5|8695.5|8719.5|8704.5|8720.8|8705.8|8708.6|8693.6|102
1694617200000|2023-09-13 15:00:00|8719.8|8704.8|8728.4|8713.4|8739.4|8724.4|8709.4|8694.4|268
1694617500000|2023-09-13 15:05:00|8729.3|8714.3|8715.9|8700.9|8729.4|8714.4|8712.1|8697.1|81
1694617800000|2023-09-13 15:10:00|8715.6|8700.6|8723.7|8708.7|8733.4|8718.4|8714.4|8699.4|114
1694618100000|2023-09-13 15:15:00|8724.9|8709.9|8723.8|8708.8|8727.8|8712.8|8718.5|8703.5|496
1694618400000|2023-09-13 15:20:00|8723.5|8708.5|8730.3|8715.3|8732.3|8717.3|8721.5|8706.5|111
1694618700000|2023-09-13 15:25:00|8729.8|8714.8|8726.8|8711.8|8730.6|8715.6|8724.8|8709.8|86
1694619000000|2023-09-13 15:30:00|8726.6|8711.6|8717.8|8702.8|8727.8|8712.8|8712.1|8697.1|197
1694619300000|2023-09-13 15:35:00|8718.1|8703.1|8718.1|8703.1|8724.9|8709.9|8715.6|8700.6|85
1694619600000|2023-09-13 15:40:00|8718.6|8703.6|8718.8|8703.8|8719.3|8704.3|8711.1|8696.1|73
1694619900000|2023-09-13 15:45:00|8718.3|8703.3|8716.9|8701.9|8721.1|8706.1|8716.9|8701.9|50
1694620200000|2023-09-13 15:50:00|8717.2|8702.2|8715.6|8700.6|8717.4|8702.4|8710.9|8695.9|61
1694620500000|2023-09-13 15:55:00|8716.1|8701.1|8716.6|8701.6|8719.1|8704.1|8712.1|8697.1|55
1694620800000|2023-09-13 16:00:00|8718.4|8703.4|8717|8702|8723.9|8708.9|8710.9|8695.9|143
1694621100000|2023-09-13 16:05:00|8717.3|8702.3|8705|8690|8717.3|8702.3|8703|8688|149
1694621400000|2023-09-13 16:10:00|8705.3|8690.3|8696.5|8681.5|8705.5|8690.5|8693.1|8678.1|127
1694621700000|2023-09-13 16:15:00|8696.8|8681.8|8703|8688|8704|8689|8692.3|8677.3|70
1694622000000|2023-09-13 16:20:00|8702.5|8687.5|8708.5|8693.5|8710.5|8695.5|8702.5|8687.5|62
1694622300000|2023-09-13 16:25:00|8710.3|8695.3|8705.6|8690.6|8712.1|8697.1|8703.6|8688.6|87
1694622600000|2023-09-13 16:30:00|8705.1|8690.1|8705.1|8690.1|8708.6|8693.6|8700.6|8685.6|58
1694622900000|2023-09-13 16:35:00|8704.6|8689.6|8712.1|8697.1|8712.6|8697.6|8700.1|8685.1|75
1694623200000|2023-09-13 16:40:00|8712.6|8697.6|8705.1|8690.1|8713.1|8698.1|8701.6|8686.6|64
1694623500000|2023-09-13 16:45:00|8705.6|8690.6|8708|8693|8714.9|8699.9|8700.7|8685.7|157
1694623800000|2023-09-13 16:50:00|8707.7|8692.7|8707.2|8692.2|8713.4|8698.4|8706|8691|75
1694624100000|2023-09-13 16:55:00|8708.7|8693.7|8711.5|8696.5|8712.7|8697.7|8705|8690|94
1694624400000|2023-09-13 17:00:00|8711.2|8696.2|8718.6|8703.6|8719.6|8704.6|8711|8696|92
1694624700000|2023-09-13 17:05:00|8717.6|8702.6|8714.8|8699.8|8719.1|8704.1|8713.1|8698.1|120
1694625000000|2023-09-13 17:10:00|8715.3|8700.3|8712.8|8697.8|8716.8|8701.8|8708.8|8693.8|98
1694625300000|2023-09-13 17:15:00|8713.3|8698.3|8717.9|8702.9|8723.2|8708.2|8713.3|8698.3|132
1694625600000|2023-09-13 17:20:00|8718.9|8703.9|8718.2|8703.2|8719.4|8704.4|8716.7|8701.7|120
1694625900000|2023-09-13 17:25:00|8718.6|8703.6|8708.2|8693.2|8719.2|8704.2|8708.2|8693.2|155
1694626200000|2023-09-13 17:30:00|8708.5|8693.5|8713.3|8698.3|8714.3|8699.3|8708.3|8693.3|176
1694626500000|2023-09-13 17:35:00|8712.8|8697.8|8714.3|8699.3|8719.6|8704.6|8711.8|8696.8|81
1694626800000|2023-09-13 17:40:00|8713.8|8698.8|8727.3|8712.3|8727.8|8712.8|8713.8|8698.8|64
1694627100000|2023-09-13 17:45:00|8728|8713|8724.3|8709.3|8740.7|8725.7|8723.8|8708.8|137
1694627400000|2023-09-13 17:50:00|8723.3|8708.3|8728.1|8713.1|8729.8|8714.8|8723.3|8708.3|66
1694627700000|2023-09-13 17:55:00|8728.3|8713.3|8731.8|8716.8|8733.8|8718.8|8723.3|8708.3|199
1694628000000|2023-09-13 18:00:00|8732.3|8717.3|8732.8|8717.8|8737.6|8722.6|8723.5|8708.5|204
1694628300000|2023-09-13 18:05:00|8732.6|8717.6|8730.1|8715.1|8736.3|8721.3|8726.9|8711.9|110
1694628600000|2023-09-13 18:10:00|8729.8|8714.8|8722.1|8707.1|8735.3|8720.3|8719.6|8704.6|640
1694628900000|2023-09-13 18:15:00|8721.6|8706.6|8725.2|8710.2|8728|8713|8720.6|8705.6|249
1694653200000|2023-09-14 01:00:00|8737.1|8712.1|8731.6|8716.6|8737.1|8721.1|8726.1|8711.1|20
1694653500000|2023-09-14 01:05:00|8731.4|8716.4|8724.6|8709.6|8731.4|8716.4|8723.6|8708.6|9
1694653800000|2023-09-14 01:10:00|8724.1|8709.1|8718.6|8703.6|8724.1|8709.1|8718.1|8703.1|6
1694654100000|2023-09-14 01:15:00|8718.4|8703.4|8720.6|8705.6|8723.1|8708.1|8717.6|8702.6|8
1694654400000|2023-09-14 01:20:00|8719.1|8704.1|8721.1|8706.1|8722.9|8707.9|8714.1|8699.1|14
1694654700000|2023-09-14 01:25:00|8721.6|8706.6|8724.1|8709.1|8724.1|8709.1|8715.1|8700.1|1
1694655000000|2023-09-14 01:30:00|8725.6|8710.6|8727.1|8712.1|8730.1|8715.1|8722.1|8707.1|3
1694655300000|2023-09-14 01:35:00|8723.6|8708.6|8723.6|8708.6|8724.1|8709.1|8722.1|8707.1|2
1694655600000|2023-09-14 01:40:00|8724.1|8709.1|8727.8|8712.8|8727.8|8712.8|8724.1|8709.1|2
1694655900000|2023-09-14 01:45:00|8728.1|8713.1|8734.1|8719.1|8734.6|8719.6|8725.1|8710.1|4
1694656200000|2023-09-14 01:50:00|8730.6|8715.6|8733.1|8718.1|8733.7|8718.7|8730.1|8715.1|1
1694656500000|2023-09-14 01:55:00|8730.1|8715.1|8730.1|8715.1|8730.4|8715.4|8730.1|8715.1|2
1694656800000|2023-09-14 02:00:00|8729|8714|8722.1|8707.1|8729|8714|8722.1|8707.1|7
1694657100000|2023-09-14 02:05:00|8721.6|8706.6|8715.8|8700.8|8721.6|8706.6|8714.1|8699.1|3
1694657400000|2023-09-14 02:10:00|8709.9|8694.9|8702.7|8687.7|8709.9|8694.9|8702.7|8687.7|54
1694657700000|2023-09-14 02:15:00|8702.4|8687.4|8704.9|8689.9|8705.4|8690.4|8701.7|8686.7|2
1694658000000|2023-09-14 02:20:00|8704.7|8689.7|8700.4|8685.4|8704.7|8689.7|8698.2|8683.2|6
1694658300000|2023-09-14 02:25:00|8700.9|8685.9|8698.9|8683.9|8700.9|8685.9|8698.9|8683.9|0
1694658900000|2023-09-14 02:35:00|8699.4|8684.4|8707.2|8692.2|8707.2|8692.2|8699.2|8684.2|4
1694659200000|2023-09-14 02:40:00|8707.7|8692.7|8707.7|8692.7|8707.9|8692.9|8707.7|8692.7|0
1694659500000|2023-09-14 02:45:00|8707.9|8692.9|8717.2|8702.2|8717.2|8702.2|8707.7|8692.7|2
1694659800000|2023-09-14 02:50:00|8712.9|8697.9|8717.1|8702.1|8717.7|8702.7|8712.9|8697.9|4
1694660100000|2023-09-14 02:55:00|8713.6|8698.6|8716.9|8701.9|8721.7|8706.7|8713.6|8698.6|5
1694660400000|2023-09-14 03:00:00|8717.1|8702.1|8722.4|8707.4|8722.4|8707.4|8717.1|8702.1|0
1694660700000|2023-09-14 03:05:00|8719.9|8704.9|8721.7|8706.7|8721.7|8706.7|8719.9|8704.9|0
1694661000000|2023-09-14 03:10:00|8721.4|8706.4|8721.2|8706.2|8721.4|8706.4|8721.2|8706.2|0
1694661300000|2023-09-14 03:15:00|8720.7|8705.7|8740.6|8715.6|8740.6|8715.6|8718.7|8703.7|24
1694661600000|2023-09-14 03:20:00|8741.6|8716.6|8729.7|8714.7|8741.6|8722.4|8729.2|8714.2|1
1694661900000|2023-09-14 03:25:00|8729.2|8714.2|8730.2|8715.2|8730.2|8715.2|8728.2|8713.2|5
1694662200000|2023-09-14 03:30:00|8731.2|8716.2|8735.7|8720.7|8735.7|8720.7|8730.7|8715.7|1
1694662500000|2023-09-14 03:35:00|8736.7|8721.7|8736.9|8721.9|8736.9|8721.9|8736.7|8721.7|0
1694662800000|2023-09-14 03:40:00|8736.7|8721.7|8737.2|8722.2|8737.6|8722.6|8735.2|8720.2|2
1694663100000|2023-09-14 03:45:00|8737.7|8722.7|8735.7|8720.7|8737.7|8722.7|8735.4|8720.4|1
1694663400000|2023-09-14 03:50:00|8738.2|8723.2|8741.7|8726.7|8741.7|8726.7|8738.2|8723.2|1
1694663700000|2023-09-14 03:55:00|8747.1|8732.1|8750.4|8735.4|8750.4|8735.4|8747.1|8732.1|1
1694664000000|2023-09-14 04:00:00|8750.7|8735.7|8750.4|8735.4|8750.7|8735.7|8750.4|8735.4|0
1694664300000|2023-09-14 04:05:00|8752.6|8737.6|8753.6|8738.6|8753.6|8738.6|8752.6|8737.6|8
1694664600000|2023-09-14 04:10:00|8753.8|8738.8|8751.1|8736.1|8754.1|8739.1|8751.1|8736.1|1
1694664900000|2023-09-14 04:15:00|8749.8|8734.8|8751.9|8736.9|8751.9|8736.9|8748.1|8733.1|1
1694665200000|2023-09-14 04:20:00|8752.7|8737.7|8754.1|8739.1|8754.4|8739.4|8752.7|8737.7|10
1694665500000|2023-09-14 04:25:00|8754.2|8739.2|8754.2|8739.2|8754.2|8739.2|8754.2|8739.2|0
1694665800000|2023-09-14 04:30:00|8754.7|8739.7|8754.7|8739.7|8754.7|8739.7|8754.7|8739.7|0
1694666100000|2023-09-14 04:35:00|8755.1|8740.1|8761.1|8746.1|8761.1|8746.1|8754.2|8739.2|29
1694666400000|2023-09-14 04:40:00|8762.1|8747.1|8761.6|8746.6|8765.4|8750.4|8761.6|8746.6|3
1694666700000|2023-09-14 04:45:00|8760.6|8745.6|8762.4|8747.4|8762.4|8747.4|8760.4|8745.4|3
1694667000000|2023-09-14 04:50:00|8762.9|8747.9|8762.4|8747.4|8763.4|8748.4|8762.4|8747.4|0
1694667300000|2023-09-14 04:55:00|8762.9|8747.9|8763.1|8748.1|8764.1|8749.1|8762.9|8747.9|7
1694667600000|2023-09-14 05:00:00|8762|8747|8760.9|8745.9|8762|8747|8760.4|8745.4|0
1694667900000|2023-09-14 05:05:00|8764|8749|8766.4|8751.4|8766.6|8751.6|8764|8749|5
1694668200000|2023-09-14 05:10:00|8766.1|8751.1|8764.4|8749.4|8769.9|8754.9|8763.4|8748.4|17
1694668500000|2023-09-14 05:15:00|8764.9|8749.9|8767.1|8752.1|8767.9|8752.9|8763.9|8748.9|7
1694668800000|2023-09-14 05:20:00|8766.1|8751.1|8764.1|8749.1|8768.1|8753.1|8763.1|8748.1|10
1694669100000|2023-09-14 05:25:00|8764.2|8749.2|8765.2|8750.2|8765.7|8750.7|8761.2|8746.2|3
1694669400000|2023-09-14 05:30:00|8764.9|8749.9|8751.7|8736.7|8764.9|8749.9|8749.4|8734.4|11
1694669700000|2023-09-14 05:35:00|8752.6|8737.6|8768.1|8753.1|8768.1|8753.1|8752.2|8737.2|35
1694670000000|2023-09-14 05:40:00|8767.9|8752.9|8753.7|8738.7|8768.1|8753.1|8753.4|8738.4|12
1694670300000|2023-09-14 05:45:00|8752.7|8737.7|8745.7|8730.7|8752.7|8737.7|8735|8720|7
1694670600000|2023-09-14 05:50:00|8746|8731|8741.7|8726.7|8746|8731|8741.7|8726.7|3
1694670900000|2023-09-14 05:55:00|8743.7|8728.7|8749.7|8734.7|8749.7|8734.7|8739.7|8724.7|5
1694671200000|2023-09-14 06:00:00|8747.7|8732.7|8745.2|8730.2|8748.7|8733.7|8745.2|8730.2|0
1694671500000|2023-09-14 06:05:00|8744.4|8729.4|8738.5|8723.5|8744.4|8729.4|8738|8723|1
1694671800000|2023-09-14 06:10:00|8738|8723|8737|8722|8738|8723|8737|8722|7
1694672100000|2023-09-14 06:15:00|8737.2|8722.2|8729.5|8714.5|8737.5|8722.5|8721|8706|34
1694672400000|2023-09-14 06:20:00|8730|8715|8725.5|8710.5|8732.5|8717.5|8718|8703|16
1694672700000|2023-09-14 06:25:00|8724.5|8709.5|8728|8713|8730|8715|8724|8709|2
1694673000000|2023-09-14 06:30:00|8728.5|8713.5|8730|8715|8730|8715|8726.5|8711.5|0
1694673300000|2023-09-14 06:35:00|8728|8713|8730.5|8715.5|8732.8|8717.8|8728|8713|0
1694673600000|2023-09-14 06:40:00|8728.3|8713.3|8733|8718|8734.5|8719.5|8728.3|8713.3|2
1694673900000|2023-09-14 06:45:00|8732.6|8717.6|8723.6|8708.6|8732.6|8717.6|8721.9|8706.9|5
1694674200000|2023-09-14 06:50:00|8724.6|8709.6|8723.1|8708.1|8724.6|8709.6|8722.9|8707.9|0
1694674500000|2023-09-14 06:55:00|8723.3|8708.3|8724.3|8709.3|8732.6|8717.6|8723.3|8708.3|5
1694674800000|2023-09-14 07:00:00|8725|8710|8722|8707|8725.5|8710.5|8721.5|8706.5|7
1694675100000|2023-09-14 07:05:00|8719.6|8704.6|8717.3|8702.3|8722.8|8707.8|8716.8|8701.8|8
1694675400000|2023-09-14 07:10:00|8720.3|8705.3|8720.8|8705.8|8722|8707|8719.8|8704.8|0
1694675700000|2023-09-14 07:15:00|8721|8706|8716.3|8701.3|8721|8706|8713.8|8698.8|26
1694676000000|2023-09-14 07:20:00|8715.5|8700.5|8723.8|8708.8|8723.8|8708.8|8715.5|8700.5|4
1694676300000|2023-09-14 07:25:00|8724|8709|8725.8|8710.8|8725.8|8710.8|8723.3|8708.3|2
1694676600000|2023-09-14 07:30:00|8725.3|8710.3|8728.8|8713.8|8731.5|8716.5|8723|8708|4
1694676900000|2023-09-14 07:35:00|8728.3|8713.3|8722.8|8707.8|8728.8|8713.8|8721.8|8706.8|1
1694677200000|2023-09-14 07:40:00|8722.3|8707.3|8717.8|8702.8|8722.3|8707.3|8716.3|8701.3|4
1694677500000|2023-09-14 07:45:00|8717.5|8702.5|8723.5|8708.5|8727.5|8712.5|8716.3|8701.3|2
1694677800000|2023-09-14 07:50:00|8723.3|8708.3|8718.3|8703.3|8723.3|8708.3|8718.3|8703.3|2
1694678100000|2023-09-14 07:55:00|8719.7|8704.7|8730.8|8715.8|8731.8|8716.8|8719.7|8704.7|11
1694678400000|2023-09-14 08:00:00|8730.6|8715.6|8731.3|8716.3|8740.8|8725.8|8725.3|8710.3|20
1694678700000|2023-09-14 08:05:00|8731.5|8716.5|8735.5|8720.5|8736|8721|8731.5|8716.5|14
1694679000000|2023-09-14 08:10:00|8736|8721|8739.5|8724.5|8739.7|8724.7|8735.5|8720.5|11
1694679300000|2023-09-14 08:15:00|8740.5|8725.5|8745.5|8730.5|8745.5|8730.5|8736.8|8721.8|41
1694679600000|2023-09-14 08:20:00|8745.8|8730.8|8745.8|8730.8|8750.3|8735.3|8742.1|8727.1|24
1694679900000|2023-09-14 08:25:00|8744.9|8729.9|8747.1|8732.1|8747.6|8732.6|8742.6|8727.6|5
1694680200000|2023-09-14 08:30:00|8746.8|8731.8|8749.1|8734.1|8749.1|8734.1|8742.1|8727.1|8
1694680500000|2023-09-14 08:35:00|8749.6|8734.6|8746.8|8731.8|8750.6|8735.6|8744.8|8729.8|7
1694680800000|2023-09-14 08:40:00|8747.1|8732.1|8742.1|8727.1|8747.1|8732.1|8738.8|8723.8|27
1694681100000|2023-09-14 08:45:00|8741.7|8726.7|8738.6|8723.6|8741.7|8726.7|8738.6|8723.6|7
1694681400000|2023-09-14 08:50:00|8738.1|8723.1|8733.8|8718.8|8739.1|8724.1|8733.8|8718.8|35
1694681700000|2023-09-14 08:55:00|8733.3|8718.3|8726|8711|8733.3|8718.3|8726|8711|6
1694682000000|2023-09-14 09:00:00|8724.4|8709.4|8730.2|8715.2|8730.2|8715.2|8723|8708|10
1694682300000|2023-09-14 09:05:00|8731.3|8716.3|8725.3|8710.3|8731.3|8716.3|8724.8|8709.8|13
1694682600000|2023-09-14 09:10:00|8725.1|8710.1|8723.3|8708.3|8727|8712|8721.5|8706.5|17
1694682900000|2023-09-14 09:15:00|8722.8|8707.8|8732.3|8717.3|8733.3|8718.3|8722.8|8707.8|21
1694683200000|2023-09-14 09:20:00|8731.7|8716.7|8731.7|8716.7|8733.6|8718.6|8728.5|8713.5|14
1694683500000|2023-09-14 09:25:00|8730.1|8715.1|8726.2|8711.2|8730.1|8715.1|8721.8|8706.8|20
1694683800000|2023-09-14 09:30:00|8726.5|8711.5|8717.3|8702.3|8726.5|8711.5|8717.3|8702.3|13
1694684100000|2023-09-14 09:35:00|8715.3|8700.3|8714.8|8699.8|8717.5|8702.5|8713.8|8698.8|36
1694684400000|2023-09-14 09:40:00|8715.8|8700.8|8719|8704|8719|8704|8715|8700|7
1694684700000|2023-09-14 09:45:00|8718.5|8703.5|8716|8701|8719|8704|8714.5|8699.5|39
1694685000000|2023-09-14 09:50:00|8716.3|8701.3|8716.3|8701.3|8719.1|8704.1|8715.8|8700.8|1
1694685300000|2023-09-14 09:55:00|8716.1|8701.1|8715.3|8700.3|8716.8|8701.8|8714|8699|4
1694685600000|2023-09-14 10:00:00|8715.8|8700.8|8714.5|8699.5|8716.3|8701.3|8714.3|8699.3|9
1694685900000|2023-09-14 10:05:00|8714.3|8699.3|8714.8|8699.8|8715.3|8700.3|8714.3|8699.3|1
1694686200000|2023-09-14 10:10:00|8715|8700|8717.3|8702.3|8720.3|8705.3|8714.8|8699.8|5
1694686500000|2023-09-14 10:15:00|8716.8|8701.8|8716.1|8701.1|8717.8|8702.8|8716.1|8701.1|2
1694686800000|2023-09-14 10:20:00|8716.8|8701.8|8718.3|8703.3|8720.3|8705.3|8716.3|8701.3|8
1694687100000|2023-09-14 10:25:00|8717.3|8702.3|8717.3|8702.3|8718.8|8703.8|8716.3|8701.3|1
1694687400000|2023-09-14 10:30:00|8716.3|8701.3|8721.8|8706.8|8721.8|8706.8|8716.3|8701.3|2
1694687700000|2023-09-14 10:35:00|8721.6|8706.6|8724.3|8709.3|8728.8|8713.8|8721.3|8706.3|16
1694688000000|2023-09-14 10:40:00|8723.3|8708.3|8720.8|8705.8|8724.8|8709.8|8716.3|8701.3|33
1694688300000|2023-09-14 10:45:00|8721.8|8706.8|8725.6|8710.6|8725.6|8710.6|8718.3|8703.3|69
1694688600000|2023-09-14 10:50:00|8725|8710|8728.3|8713.3|8728.3|8713.3|8725|8710|10
1694688900000|2023-09-14 10:55:00|8728.5|8713.5|8727.3|8712.3|8730.8|8715.8|8725|8710|22
1694689200000|2023-09-14 11:00:00|8727.8|8712.8|8729.3|8714.3|8729.3|8714.3|8726.3|8711.3|7
1694689500000|2023-09-14 11:05:00|8721.9|8706.9|8716.4|8701.4|8726.3|8711.3|8716.4|8701.4|48
1694689800000|2023-09-14 11:10:00|8716.1|8701.1|8715.1|8700.1|8716.3|8701.3|8714.4|8699.4|12
1694690100000|2023-09-14 11:15:00|8715.3|8700.3|8705.1|8690.1|8715.3|8700.3|8705.1|8690.1|25
1694690400000|2023-09-14 11:20:00|8705.4|8690.4|8706.1|8691.1|8707.4|8692.4|8701.9|8686.9|17
1694690700000|2023-09-14 11:25:00|8705.8|8690.8|8709.8|8694.8|8709.8|8694.8|8701.6|8686.6|15
1694691000000|2023-09-14 11:30:00|8710.3|8695.3|8708.6|8693.6|8710.3|8695.3|8707.9|8692.9|11
1694691300000|2023-09-14 11:35:00|8708.3|8693.3|8718.6|8703.6|8718.9|8703.9|8707.6|8692.6|17
1694691600000|2023-09-14 11:40:00|8716.4|8701.4|8715.8|8700.8|8717.8|8702.8|8715.4|8700.4|16
1694691900000|2023-09-14 11:45:00|8716.8|8701.8|8711.4|8696.4|8717.8|8702.8|8711.4|8696.4|13
1694692200000|2023-09-14 11:50:00|8710.9|8695.9|8714.6|8699.6|8715.6|8700.6|8706.4|8691.4|17
1694692500000|2023-09-14 11:55:00|8714.1|8699.1|8718.8|8703.8|8719.6|8704.6|8713.6|8698.6|14
1694692800000|2023-09-14 12:00:00|8719.8|8704.8|8730.5|8715.5|8732.3|8717.3|8714.1|8699.1|85
1694693100000|2023-09-14 12:05:00|8730.8|8715.8|8738.5|8723.5|8741.8|8726.8|8730.8|8715.8|39
1694693400000|2023-09-14 12:10:00|8739.2|8724.2|8743.2|8728.2|8745.7|8730.7|8737|8722|63
1694693700000|2023-09-14 12:15:00|8745.3|8730.3|8740.8|8725.8|8746.3|8731.3|8730.3|8715.3|50
1694694000000|2023-09-14 12:20:00|8741|8726|8739.1|8724.1|8744.6|8729.6|8730.6|8715.6|53
1694694300000|2023-09-14 12:25:00|8739.3|8724.3|8731.8|8716.8|8754.3|8739.3|8731.3|8716.3|87
1694694600000|2023-09-14 12:30:00|8732.1|8717.1|8733.6|8718.6|8743.6|8728.6|8726.3|8711.3|96
1694694900000|2023-09-14 12:35:00|8733.3|8718.3|8742.1|8727.1|8746.8|8731.8|8729.3|8714.3|64
1694695200000|2023-09-14 12:40:00|8743.5|8728.5|8749.8|8734.8|8753.8|8738.8|8741.6|8726.6|64
1694695500000|2023-09-14 12:45:00|8750.6|8735.6|8747.9|8732.9|8757.3|8742.3|8747.8|8732.8|42
1694695800000|2023-09-14 12:50:00|8747.6|8732.6|8761.8|8746.8|8763.6|8748.6|8744.9|8729.9|82
1694696100000|2023-09-14 12:55:00|8762.1|8747.1|8756.3|8741.3|8764.8|8749.8|8756.3|8741.3|59
1694696400000|2023-09-14 13:00:00|8756.1|8741.1|8748.6|8733.6|8759.8|8744.8|8748.4|8733.4|52
1694696700000|2023-09-14 13:05:00|8748.9|8733.9|8765.3|8750.3|8765.3|8750.3|8748.9|8733.9|61
1694697000000|2023-09-14 13:10:00|8765.1|8750.1|8745.4|8730.4|8766.6|8751.6|8744.4|8729.4|79
1694697300000|2023-09-14 13:15:00|8744.9|8729.9|8743.3|8728.3|8744.9|8729.9|8738.9|8723.9|87
1694697600000|2023-09-14 13:20:00|8740.8|8725.8|8741.1|8726.1|8743.4|8728.4|8738.8|8723.8|29
1694697900000|2023-09-14 13:25:00|8740.2|8725.2|8746.1|8731.1|8746.1|8731.1|8735.8|8720.8|139
1694698200000|2023-09-14 13:30:00|8746.3|8731.3|8748.1|8733.1|8755.8|8740.8|8741.1|8726.1|182
1694698500000|2023-09-14 13:35:00|8747.6|8732.6|8761|8746|8764.5|8749.5|8747.4|8732.4|101
1694698800000|2023-09-14 13:40:00|8758.7|8743.7|8754.5|8739.5|8762|8747|8752.5|8737.5|107
1694699100000|2023-09-14 13:45:00|8755|8740|8759.7|8744.7|8768.4|8753.4|8748.3|8733.3|115
1694699400000|2023-09-14 13:50:00|8760.2|8745.2|8765.4|8750.4|8768.2|8753.2|8759.4|8744.4|68
1694699700000|2023-09-14 13:55:00|8764.9|8749.9|8788|8773|8792.5|8777.5|8764.4|8749.4|303
1694700000000|2023-09-14 14:00:00|8787.8|8772.8|8760.4|8745.4|8787.8|8772.8|8755.3|8740.3|165
1694700300000|2023-09-14 14:05:00|8761.1|8746.1|8766.8|8751.8|8768.1|8753.1|8753.9|8738.9|69
1694700600000|2023-09-14 14:10:00|8766.6|8751.6|8763.6|8748.6|8776.8|8761.8|8761.1|8746.1|133
1694700900000|2023-09-14 14:15:00|8763.4|8748.4|8759.1|8744.1|8765.1|8750.1|8755.9|8740.9|107
1694701200000|2023-09-14 14:20:00|8758.6|8743.6|8771.1|8756.1|8774.9|8759.9|8754.9|8739.9|85
1694701500000|2023-09-14 14:25:00|8771.4|8756.4|8770.4|8755.4|8771.4|8756.4|8763.4|8748.4|43
1694701800000|2023-09-14 14:30:00|8768.4|8753.4|8757.9|8742.9|8769.4|8754.4|8754.2|8739.2|124
1694702100000|2023-09-14 14:35:00|8758.9|8743.9|8768.6|8753.6|8769.4|8754.4|8756.9|8741.9|67
1694702400000|2023-09-14 14:40:00|8767.6|8752.6|8770.7|8755.7|8789.3|8774.3|8767.6|8752.6|256
1694702700000|2023-09-14 14:45:00|8771|8756|8765.3|8750.3|8776.1|8761.1|8764.3|8749.3|75
1694703000000|2023-09-14 14:50:00|8766|8751|8773.3|8758.3|8778.8|8763.8|8766|8751|62
1694703300000|2023-09-14 14:55:00|8775.6|8760.6|8770.1|8755.1|8775.6|8760.6|8766.4|8751.4|65
1694703600000|2023-09-14 15:00:00|8770.6|8755.6|8774.6|8759.6|8782.4|8767.4|8768.1|8753.1|131
1694703900000|2023-09-14 15:05:00|8772.9|8757.9|8789.1|8774.1|8790.3|8775.3|8771.6|8756.6|103
1694704200000|2023-09-14 15:10:00|8789.8|8774.8|8786.1|8771.1|8799|8784|8783.8|8768.8|256
1694704500000|2023-09-14 15:15:00|8786.6|8771.6|8785.9|8770.9|8789.1|8774.1|8783.3|8768.3|52
1694704800000|2023-09-14 15:20:00|8785.4|8770.4|8788.6|8773.6|8789.6|8774.6|8785.4|8770.4|75
1694705100000|2023-09-14 15:25:00|8789.1|8774.1|8790.4|8775.4|8791.1|8776.1|8787.9|8772.9|63
1694705400000|2023-09-14 15:30:00|8790.9|8775.9|8777.9|8762.9|8791.1|8776.1|8774.4|8759.4|69
1694705700000|2023-09-14 15:35:00|8777.1|8762.1|8780.9|8765.9|8781.9|8766.9|8770.9|8755.9|49
1694706000000|2023-09-14 15:40:00|8781.4|8766.4|8783.9|8768.9|8785.1|8770.1|8777.4|8762.4|50
1694706300000|2023-09-14 15:45:00|8782.9|8767.9|8778.5|8763.5|8786|8771|8778.5|8763.5|152
1694706600000|2023-09-14 15:50:00|8778.2|8763.2|8784|8769|8785.2|8770.2|8778|8763|101
1694706900000|2023-09-14 15:55:00|8783.7|8768.7|8784.5|8769.5|8789|8774|8781.2|8766.2|48
1694707200000|2023-09-14 16:00:00|8785|8770|8789.7|8774.7|8790|8775|8780.3|8765.3|78
1694707500000|2023-09-14 16:05:00|8789.5|8774.5|8794|8779|8795.5|8780.5|8789.5|8774.5|48
1694707800000|2023-09-14 16:10:00|8794.2|8779.2|8808.3|8793.3|8814.1|8799.1|8794.2|8779.2|204
1694708100000|2023-09-14 16:15:00|8807.8|8792.8|8800.5|8785.5|8807.8|8792.8|8798.5|8783.5|113
1694708400000|2023-09-14 16:20:00|8799.5|8784.5|8804.2|8789.2|8808.2|8793.2|8798.7|8783.7|90
1694708700000|2023-09-14 16:25:00|8804.7|8789.7|8800.9|8785.9|8807.7|8792.7|8799.2|8784.2|68
1694709000000|2023-09-14 16:30:00|8801.6|8786.6|8798.9|8783.9|8802.4|8787.4|8797.9|8782.9|47
1694709300000|2023-09-14 16:35:00|8799.1|8784.1|8791.5|8776.5|8799.1|8784.1|8789|8774|74
1694709600000|2023-09-14 16:40:00|8792.5|8777.5|8796.5|8781.5|8805.7|8790.7|8792|8777|68
1694709900000|2023-09-14 16:45:00|8797|8782|8795|8780|8800.2|8785.2|8794|8779|55
1694710200000|2023-09-14 16:50:00|8794.7|8779.7|8796|8781|8797|8782|8792.2|8777.2|33
1694710500000|2023-09-14 16:55:00|8795.7|8780.7|8790.5|8775.5|8795.7|8780.7|8789.5|8774.5|32
1694710800000|2023-09-14 17:00:00|8790.7|8775.7|8790.2|8775.2|8791.5|8776.5|8785.5|8770.5|35
1694711100000|2023-09-14 17:05:00|8790.5|8775.5|8793|8778|8795.5|8780.5|8790.3|8775.3|45
1694711400000|2023-09-14 17:10:00|8793.7|8778.7|8796.2|8781.2|8796.2|8781.2|8793.5|8778.5|32
1694711700000|2023-09-14 17:15:00|8796.7|8781.7|8798|8783|8799.2|8784.2|8795.8|8780.8|44
1694712000000|2023-09-14 17:20:00|8798.2|8783.2|8793|8778|8798.5|8783.5|8792|8777|48
1694712300000|2023-09-14 17:25:00|8792.5|8777.5|8794|8779|8796|8781|8792.5|8777.5|48
1694712600000|2023-09-14 17:30:00|8794.5|8779.5|8797|8782|8798.5|8783.5|8792|8777|93
1694712900000|2023-09-14 17:35:00|8796.5|8781.5|8797.7|8782.7|8797.7|8782.7|8792.5|8777.5|30
1694713200000|2023-09-14 17:40:00|8797.5|8782.5|8793.5|8778.5|8797.5|8782.5|8787.8|8772.8|76
1694713500000|2023-09-14 17:45:00|8793.8|8778.8|8799|8784|8800|8785|8792.3|8777.3|48
1694713800000|2023-09-14 17:50:00|8799.7|8784.7|8802.5|8787.5|8803.7|8788.7|8794.5|8779.5|63
1694714100000|2023-09-14 17:55:00|8802.2|8787.2|8812.2|8797.2|8812.2|8797.2|8801.4|8786.4|136
1694714400000|2023-09-14 18:00:00|8810.5|8795.5|8809.4|8794.4|8817.7|8802.7|8808.9|8793.9|112
1694714700000|2023-09-14 18:05:00|8808.9|8793.9|8816.2|8801.2|8816.9|8801.9|8807.4|8792.4|140
1694715000000|2023-09-14 18:10:00|8815.2|8800.2|8812|8797|8820.2|8805.2|8808.2|8793.2|842
1694715300000|2023-09-14 18:15:00|8812.5|8797.5|8813.5|8798.5|8815.2|8800.2|8807.8|8792.8|241
1694739600000|2023-09-15 01:00:00|8815.1|8800.1|8806.3|8791.3|8815.1|8800.1|8805.8|8790.8|35
1694739900000|2023-09-15 01:05:00|8805.6|8790.6|8796|8781|8805.6|8790.6|8790.6|8775.6|14
1694740200000|2023-09-15 01:10:00|8795.8|8780.8|8795|8780|8795.8|8780.8|8794|8779|6
1694740500000|2023-09-15 01:15:00|8794.2|8779.2|8796.1|8781.1|8798.1|8783.1|8792.5|8777.5|23
1694740800000|2023-09-15 01:20:00|8795.6|8780.6|8798.7|8783.7|8799|8784|8794.3|8779.3|5
1694741100000|2023-09-15 01:25:00|8799.2|8784.2|8805.7|8790.7|8807.5|8792.5|8799.2|8784.2|5
1694741400000|2023-09-15 01:30:00|8806.9|8791.9|8805.5|8790.5|8808.5|8793.5|8805.5|8790.5|4
1694741700000|2023-09-15 01:35:00|8807|8792|8807.5|8792.5|8810.5|8795.5|8807|8792|6
1694742000000|2023-09-15 01:40:00|8807.8|8792.8|8818|8803|8819.2|8804.2|8807.8|8792.8|12
1694742300000|2023-09-15 01:45:00|8816.6|8801.6|8819|8804|8819|8804|8812.2|8797.2|9
1694742600000|2023-09-15 01:50:00|8819.2|8804.2|8855.7|8840.7|8855.7|8840.7|8819|8804|45
1694742900000|2023-09-15 01:55:00|8856|8841|8853.2|8838.2|8856.2|8841.2|8847.7|8832.7|7
1694743200000|2023-09-15 02:00:00|8849.4|8834.4|8839.2|8824.2|8853.7|8838.7|8836.2|8821.2|16
1694743500000|2023-09-15 02:05:00|8840|8825|8845|8830|8846.7|8831.7|8836.2|8821.2|37
1694743800000|2023-09-15 02:10:00|8845.2|8830.2|8844.5|8829.5|8846.7|8831.7|8844.5|8829.5|4
1694744100000|2023-09-15 02:15:00|8844.7|8829.7|8842.7|8827.7|8844.7|8829.7|8839.5|8824.5|6
1694744400000|2023-09-15 02:20:00|8843.7|8828.7|8843|8828|8843.7|8828.7|8842.7|8827.7|3
1694744700000|2023-09-15 02:25:00|8843.9|8828.9|8843.6|8828.6|8845.6|8830.6|8843.4|8828.4|5
1694745000000|2023-09-15 02:30:00|8845.1|8830.1|8846|8831|8846.2|8831.2|8843.4|8828.4|7
1694745300000|2023-09-15 02:35:00|8846.2|8831.2|8848.8|8833.8|8852.3|8837.3|8846|8831|4
1694745600000|2023-09-15 02:40:00|8848.3|8833.3|8848.8|8833.8|8849.8|8834.8|8847.8|8832.8|12
1694745900000|2023-09-15 02:45:00|8849|8834|8850|8835|8850|8835|8849|8834|2
1694746200000|2023-09-15 02:50:00|8849.8|8834.8|8852.8|8837.8|8852.8|8837.8|8849.8|8834.8|4
1694746500000|2023-09-15 02:55:00|8852.5|8837.5|8851.8|8836.8|8852.5|8837.5|8850.5|8835.5|0
1694746800000|2023-09-15 03:00:00|8852.6|8837.6|8843.3|8828.3|8853.8|8838.8|8829.8|8814.8|32
1694747100000|2023-09-15 03:05:00|8843|8828|8846.3|8831.3|8846.3|8831.3|8842.3|8827.3|0
1694747400000|2023-09-15 03:10:00|8847.5|8832.5|8851.3|8836.3|8851.3|8836.3|8847.3|8832.3|4
1694747700000|2023-09-15 03:15:00|8851.8|8836.8|8852.8|8837.8|8852.8|8837.8|8850.8|8835.8|3
1694748000000|2023-09-15 03:20:00|8852|8837|8847.3|8832.3|8852.3|8837.3|8842.7|8827.7|10
1694748300000|2023-09-15 03:25:00|8846.8|8831.8|8847|8832|8847.3|8832.3|8846.8|8831.8|0
1694748600000|2023-09-15 03:30:00|8848.7|8833.7|8852|8837|8852|8837|8848.7|8833.7|3
1694748900000|2023-09-15 03:35:00|8853.4|8838.4|8853.8|8838.8|8854.8|8839.8|8852.3|8837.3|4
1694749200000|2023-09-15 03:40:00|8853.5|8838.5|8852.3|8837.3|8853.5|8838.5|8851.3|8836.3|3
1694749500000|2023-09-15 03:45:00|8851|8836|8851|8836|8851|8836|8851|8836|1
1694749800000|2023-09-15 03:50:00|8851.5|8836.5|8859.2|8844.2|8859.2|8844.2|8851.5|8836.5|26
1694750100000|2023-09-15 03:55:00|8858.9|8843.9|8858.5|8843.5|8858.9|8843.9|8857|8842|1
1694750400000|2023-09-15 04:00:00|8858.3|8843.3|8857.2|8842.2|8858.3|8843.3|8856.8|8841.8|4
1694750700000|2023-09-15 04:05:00|8856.7|8841.7|8855.7|8840.7|8856.7|8841.7|8855.7|8840.7|0
1694751000000|2023-09-15 04:10:00|8855.5|8840.5|8847.5|8832.5|8855.7|8840.7|8847.3|8832.3|0
1694751300000|2023-09-15 04:15:00|8847.3|8832.3|8847.5|8832.5|8847.5|8832.5|8847.3|8832.3|0
1694751600000|2023-09-15 04:20:00|8852.8|8837.8|8854|8839|8854|8839|8852.8|8837.8|2
1694751900000|2023-09-15 04:25:00|8853.8|8838.8|8849.8|8834.8|8853.8|8838.8|8848.8|8833.8|1
1694752200000|2023-09-15 04:30:00|8850|8835|8851.1|8836.1|8851.1|8836.1|8849|8834|0
1694752500000|2023-09-15 04:35:00|8843.2|8828.2|8845.5|8830.5|8847.3|8832.3|8843.2|8828.2|17
1694752800000|2023-09-15 04:40:00|8845.7|8830.7|8846.5|8831.5|8846.5|8831.5|8845.7|8830.7|0
1694753100000|2023-09-15 04:45:00|8847|8832|8847|8832|8847|8832|8847|8832|0
1694753400000|2023-09-15 04:50:00|8846.2|8831.2|8842.3|8827.3|8846.2|8831.2|8839.2|8824.2|7
1694753700000|2023-09-15 04:55:00|8842.1|8827.1|8843.3|8828.3|8843.5|8828.5|8842.1|8827.1|0
1694754000000|2023-09-15 05:00:00|8843.5|8828.5|8844.8|8829.8|8845.3|8830.3|8841|8826|2
1694754300000|2023-09-15 05:05:00|8844|8829|8842.3|8827.3|8844|8829|8841.3|8826.3|0
1694754600000|2023-09-15 05:10:00|8840.7|8825.7|8836.1|8821.1|8841.3|8826.3|8833.3|8818.3|9
1694754900000|2023-09-15 05:15:00|8835.8|8820.8|8834.6|8819.6|8836.3|8821.3|8834.6|8819.6|1
1694755200000|2023-09-15 05:20:00|8834.8|8819.8|8835.6|8820.6|8836.1|8821.1|8834.6|8819.6|0
1694755500000|2023-09-15 05:25:00|8835.8|8820.8|8836.1|8821.1|8836.1|8821.1|8835.6|8820.6|0
1694755800000|2023-09-15 05:30:00|8835.8|8820.8|8836.8|8821.8|8838.1|8823.1|8834.3|8819.3|16
1694756100000|2023-09-15 05:35:00|8836.6|8821.6|8838.8|8823.8|8841.1|8826.1|8836.6|8821.6|9
1694756400000|2023-09-15 05:40:00|8839.5|8824.5|8835.8|8820.8|8843.1|8828.1|8835.6|8820.6|2
1694756700000|2023-09-15 05:45:00|8835.4|8820.4|8831.4|8816.4|8835.4|8820.4|8829.3|8814.3|7
1694757000000|2023-09-15 05:50:00|8831.1|8816.1|8828.1|8813.1|8833.1|8818.1|8828.1|8813.1|6
1694757300000|2023-09-15 05:55:00|8832.1|8817.1|8833.4|8818.4|8833.8|8818.8|8832.1|8817.1|1
1694757600000|2023-09-15 06:00:00|8833.1|8818.1|8829.1|8814.1|8834.6|8819.6|8829.1|8814.1|0
1694757900000|2023-09-15 06:05:00|8830.1|8815.1|8831.1|8816.1|8831.6|8816.6|8829.1|8814.1|0
1694758200000|2023-09-15 06:10:00|8829.7|8814.7|8830.8|8815.8|8831.9|8816.9|8828.1|8813.1|1
1694758500000|2023-09-15 06:15:00|8831.1|8816.1|8835.1|8820.1|8836.1|8821.1|8828.6|8813.6|4
1694758800000|2023-09-15 06:20:00|8834.8|8819.8|8840.1|8825.1|8841.6|8826.6|8834.8|8819.8|4
1694759100000|2023-09-15 06:25:00|8841.9|8826.9|8843.3|8828.3|8843.9|8828.9|8841.3|8826.3|8
1694759400000|2023-09-15 06:30:00|8843.4|8828.4|8837.8|8822.8|8843.4|8828.4|8836.3|8821.3|9
1694759700000|2023-09-15 06:35:00|8838.9|8823.9|8843.9|8828.9|8843.9|8828.9|8838.6|8823.6|12
1694760000000|2023-09-15 06:40:00|8844.1|8829.1|8835.9|8820.9|8844.6|8829.6|8835.9|8820.9|15
1694760300000|2023-09-15 06:45:00|8836.1|8821.1|8839.6|8824.6|8840.9|8825.9|8835.9|8820.9|0
1694760600000|2023-09-15 06:50:00|8839.4|8824.4|8844.1|8829.1|8844.1|8829.1|8838.1|8823.1|9
1694760900000|2023-09-15 06:55:00|8842.9|8827.9|8843.4|8828.4|8844.4|8829.4|8842.9|8827.9|13
1694761200000|2023-09-15 07:00:00|8843.8|8828.8|8846.3|8831.3|8847.6|8832.6|8843.8|8828.8|19
1694761500000|2023-09-15 07:05:00|8845.6|8830.6|8846.7|8831.7|8846.7|8831.7|8845.6|8830.6|0
1694761800000|2023-09-15 07:10:00|8846.5|8831.5|8847|8832|8847.2|8832.2|8846.2|8831.2|3
1694762100000|2023-09-15 07:15:00|8844.5|8829.5|8845.3|8830.3|8845.3|8830.3|8844.2|8829.2|2
1694762400000|2023-09-15 07:20:00|8845|8830|8844.5|8829.5|8845|8830|8844.3|8829.3|0
1694762700000|2023-09-15 07:25:00|8845|8830|8844.3|8829.3|8845|8830|8844.3|8829.3|0
1694763000000|2023-09-15 07:30:00|8843.5|8828.5|8844|8829|8846.5|8831.5|8841|8826|28
1694763300000|2023-09-15 07:35:00|8844.5|8829.5|8842|8827|8845.5|8830.5|8842|8827|4
1694763600000|2023-09-15 07:40:00|8842.3|8827.3|8840.8|8825.8|8843.5|8828.5|8837.8|8822.8|19
1694763900000|2023-09-15 07:45:00|8841.3|8826.3|8840.8|8825.8|8843.8|8828.8|8840.3|8825.3|5
1694764200000|2023-09-15 07:50:00|8840.3|8825.3|8836.8|8821.8|8840.3|8825.3|8832.8|8817.8|22
1694764500000|2023-09-15 07:55:00|8836.3|8821.3|8837.3|8822.3|8838.1|8823.1|8833.8|8818.8|13
1694764800000|2023-09-15 08:00:00|8837.5|8822.5|8837.3|8822.3|8839.1|8824.1|8835.1|8820.1|4
1694765100000|2023-09-15 08:05:00|8837.5|8822.5|8839.8|8824.8|8840.6|8825.6|8837.3|8822.3|2
1694765400000|2023-09-15 08:10:00|8839.6|8824.6|8841.3|8826.3|8842.1|8827.1|8838.8|8823.8|3
1694765700000|2023-09-15 08:15:00|8842.3|8827.3|8850.1|8835.1|8851.1|8836.1|8842.3|8827.3|53
1694766000000|2023-09-15 08:20:00|8850.9|8835.9|8852.8|8837.8|8852.9|8837.9|8850.6|8835.6|9
1694766300000|2023-09-15 08:25:00|8851.5|8836.5|8852.3|8837.3|8853.3|8838.3|8849.6|8834.6|15
1694766600000|2023-09-15 08:30:00|8852.1|8837.1|8845.8|8830.8|8852.1|8837.1|8845.6|8830.6|21
1694766900000|2023-09-15 08:35:00|8846|8831|8844.5|8829.5|8847.8|8832.8|8842.8|8827.8|10
1694767200000|2023-09-15 08:40:00|8844.8|8829.8|8846.8|8831.8|8848.3|8833.3|8844.5|8829.5|8
1694767500000|2023-09-15 08:45:00|8847.3|8832.3|8845.3|8830.3|8847.8|8832.8|8844.3|8829.3|7
1694767800000|2023-09-15 08:50:00|8845.8|8830.8|8845.3|8830.3|8845.8|8830.8|8843.8|8828.8|2
1694768100000|2023-09-15 08:55:00|8845|8830|8848|8833|8848.8|8833.8|8844.8|8829.8|3
1694768400000|2023-09-15 09:00:00|8848.3|8833.3|8845.8|8830.8|8848.3|8833.3|8845.3|8830.3|12
1694768700000|2023-09-15 09:05:00|8845.3|8830.3|8848.8|8833.8|8849.8|8834.8|8845.3|8830.3|3
1694769000000|2023-09-15 09:10:00|8849|8834|8846.8|8831.8|8849|8834|8846.3|8831.3|10
1694769300000|2023-09-15 09:15:00|8845.7|8830.7|8835.8|8820.8|8845.7|8830.7|8834.8|8819.8|40
1694769600000|2023-09-15 09:20:00|8835.3|8820.3|8836.3|8821.3|8837.6|8822.6|8835.3|8820.3|4
1694769900000|2023-09-15 09:25:00|8835.8|8820.8|8833.8|8818.8|8836.3|8821.3|8833.6|8818.6|7
1694770200000|2023-09-15 09:30:00|8833.1|8818.1|8830.3|8815.3|8833.3|8818.3|8829.8|8814.8|8
1694770500000|2023-09-15 09:35:00|8831.3|8816.3|8826.3|8811.3|8831.3|8816.3|8826.3|8811.3|14
1694770800000|2023-09-15 09:40:00|8829.1|8814.1|8826.3|8811.3|8829.3|8814.3|8826.3|8811.3|3
1694771100000|2023-09-15 09:45:00|8826.8|8811.8|8826.3|8811.3|8828.3|8813.3|8825.3|8810.3|4
1694771400000|2023-09-15 09:50:00|8826.2|8811.2|8824.8|8809.8|8826.2|8811.2|8824.6|8809.6|5
1694771700000|2023-09-15 09:55:00|8825.1|8810.1|8819.1|8804.1|8825.1|8810.1|8819.1|8804.1|13
1694772000000|2023-09-15 10:00:00|8818.8|8803.8|8812.6|8797.6|8823.1|8808.1|8812.6|8797.6|19
1694772300000|2023-09-15 10:05:00|8815.9|8800.9|8808.6|8793.6|8815.9|8800.9|8808.6|8793.6|16
1694772600000|2023-09-15 10:10:00|8807.6|8792.6|8798.1|8783.1|8807.8|8792.8|8795.9|8780.9|5
1694772900000|2023-09-15 10:15:00|8796.3|8781.3|8795.8|8780.8|8798.3|8783.3|8794.1|8779.1|16
1694773200000|2023-09-15 10:20:00|8795.6|8780.6|8795.3|8780.3|8797.8|8782.8|8795.3|8780.3|12
1694773500000|2023-09-15 10:25:00|8795|8780|8793.8|8778.8|8795.3|8780.3|8793.6|8778.6|6
1694773800000|2023-09-15 10:30:00|8793.6|8778.6|8799.3|8784.3|8802.8|8787.8|8792.8|8777.8|22
1694774100000|2023-09-15 10:35:00|8795.6|8780.6|8793.1|8778.1|8796.3|8781.3|8793.1|8778.1|5
1694774400000|2023-09-15 10:40:00|8794.3|8779.3|8793.8|8778.8|8795.3|8780.3|8793.8|8778.8|5
1694774700000|2023-09-15 10:45:00|8794.1|8779.1|8792.1|8777.1|8794.3|8779.3|8789.6|8774.6|17
1694775000000|2023-09-15 10:50:00|8791.1|8776.1|8783.7|8768.7|8792.2|8777.2|8782.9|8767.9|42
1694775300000|2023-09-15 10:55:00|8781.4|8766.4|8784|8769|8784.9|8769.9|8778.2|8763.2|27
1694775600000|2023-09-15 11:00:00|8784.2|8769.2|8780.7|8765.7|8784.5|8769.5|8776.5|8761.5|14
1694775900000|2023-09-15 11:05:00|8781.2|8766.2|8774.2|8759.2|8781.2|8766.2|8773.6|8758.6|5
1694776200000|2023-09-15 11:10:00|8773.9|8758.9|8776.4|8761.4|8779.9|8764.9|8773.7|8758.7|8
1694776500000|2023-09-15 11:15:00|8776.9|8761.9|8775.6|8760.6|8777.7|8762.7|8774.7|8759.7|3
1694776800000|2023-09-15 11:20:00|8775.4|8760.4|8783.9|8768.9|8784.1|8769.1|8774.9|8759.9|10
1694777100000|2023-09-15 11:25:00|8781.9|8766.9|8776.4|8761.4|8781.9|8766.9|8776.4|8761.4|6
1694777400000|2023-09-15 11:30:00|8775.8|8760.8|8769.6|8754.6|8775.8|8760.8|8769.6|8754.6|65
1694777700000|2023-09-15 11:35:00|8769.9|8754.9|8769.9|8754.9|8772.2|8757.2|8769.4|8754.4|8
1694778000000|2023-09-15 11:40:00|8769.7|8754.7|8759.6|8744.6|8772.4|8757.4|8759.1|8744.1|39
1694778300000|2023-09-15 11:45:00|8760.9|8745.9|8766.4|8751.4|8773.9|8758.9|8760.9|8745.9|20
1694778600000|2023-09-15 11:50:00|8766.6|8751.6|8768.9|8753.9|8772.4|8757.4|8766.6|8751.6|9
1694778900000|2023-09-15 11:55:00|8769.1|8754.1|8792.6|8777.6|8792.6|8777.6|8767.9|8752.9|49
1694779200000|2023-09-15 12:00:00|8793.2|8778.2|8785.4|8770.4|8794.4|8779.4|8774.6|8759.6|81
1694779500000|2023-09-15 12:05:00|8784.7|8769.7|8781.4|8766.4|8786.9|8771.9|8778.4|8763.4|31
1694779800000|2023-09-15 12:10:00|8781.6|8766.6|8775.6|8760.6|8782.4|8767.4|8774.1|8759.1|14
1694780100000|2023-09-15 12:15:00|8775.9|8760.9|8775.7|8760.7|8778.6|8763.6|8773.4|8758.4|20
1694780400000|2023-09-15 12:20:00|8775.9|8760.9|8769.4|8754.4|8776.2|8761.2|8767.9|8752.9|27
1694780700000|2023-09-15 12:25:00|8769.1|8754.1|8777.6|8762.6|8777.9|8762.9|8767.6|8752.6|18
1694781000000|2023-09-15 12:30:00|8777.9|8762.9|8779.1|8764.1|8789.1|8774.1|8773.4|8758.4|42
1694781300000|2023-09-15 12:35:00|8778.4|8763.4|8777.6|8762.6|8780.9|8765.9|8774.9|8759.9|22
1694781600000|2023-09-15 12:40:00|8776.9|8761.9|8769.4|8754.4|8780.1|8765.1|8768.9|8753.9|69
1694781900000|2023-09-15 12:45:00|8769.6|8754.6|8764|8749|8771.4|8756.4|8760.1|8745.1|43
1694782200000|2023-09-15 12:50:00|8764.3|8749.3|8762|8747|8770|8755|8761.8|8746.8|50
1694782500000|2023-09-15 12:55:00|8761.8|8746.8|8766.7|8751.7|8767.7|8752.7|8761.8|8746.8|37
1694782800000|2023-09-15 13:00:00|8766.9|8751.9|8766|8751|8773.7|8758.7|8763.5|8748.5|35
1694783100000|2023-09-15 13:05:00|8765.8|8750.8|8767.9|8752.9|8770.1|8755.1|8765.5|8750.5|14
1694783400000|2023-09-15 13:10:00|8768.2|8753.2|8750|8735|8768.2|8753.2|8748.5|8733.5|90
1694783700000|2023-09-15 13:15:00|8749.8|8734.8|8743.5|8728.5|8749.8|8734.8|8729.5|8714.5|143
1694784000000|2023-09-15 13:20:00|8741.5|8726.5|8744|8729|8747|8732|8736.5|8721.5|38
1694784300000|2023-09-15 13:25:00|8744.3|8729.3|8741.5|8726.5|8746.8|8731.8|8739|8724|87
1694784600000|2023-09-15 13:30:00|8741.8|8726.8|8757.1|8742.1|8759.1|8744.1|8709.4|8694.4|498
1694784900000|2023-09-15 13:35:00|8756.8|8741.8|8743.2|8728.2|8761.4|8746.4|8736.4|8721.4|209
1694785200000|2023-09-15 13:40:00|8743.4|8728.4|8746.2|8731.2|8746.2|8731.2|8729.9|8714.9|143
1694785500000|2023-09-15 13:45:00|8746|8731|8744.7|8729.7|8756.7|8741.7|8741.3|8726.3|155
1694785800000|2023-09-15 13:50:00|8745|8730|8761.5|8746.5|8761.6|8746.6|8736|8721|100
1694786100000|2023-09-15 13:55:00|8761|8746|8760.5|8745.5|8763.7|8748.7|8754.3|8739.3|78
1694786400000|2023-09-15 14:00:00|8764.2|8749.2|8774.9|8759.9|8780.4|8765.4|8764.2|8749.2|228
1694786700000|2023-09-15 14:05:00|8775.8|8760.8|8773.4|8758.4|8780.9|8765.9|8764.4|8749.4|74
1694787000000|2023-09-15 14:10:00|8771.9|8756.9|8769.1|8754.1|8775.6|8760.6|8766.8|8751.8|72
1694787300000|2023-09-15 14:15:00|8768.6|8753.6|8777.1|8762.1|8782.1|8767.1|8763.8|8748.8|107
1694787600000|2023-09-15 14:20:00|8776.8|8761.8|8774.8|8759.8|8777.8|8762.8|8771.6|8756.6|94
1694787900000|2023-09-15 14:25:00|8775.1|8760.1|8774.6|8759.6|8775.6|8760.6|8768.6|8753.6|101
1694788200000|2023-09-15 14:30:00|8774.1|8759.1|8771.1|8756.1|8774.1|8759.1|8764.9|8749.9|161
1694788500000|2023-09-15 14:35:00|8770.1|8755.1|8770.2|8755.2|8774.2|8759.2|8768.7|8753.7|77
1694788800000|2023-09-15 14:40:00|8770.6|8755.6|8777.5|8762.5|8782.5|8767.5|8770.6|8755.6|73
1694789100000|2023-09-15 14:45:00|8777.2|8762.2|8771.9|8756.9|8781.7|8766.7|8758.7|8743.7|739
1694789400000|2023-09-15 14:50:00|8772.8|8757.8|8756|8741|8774.4|8759.4|8754.4|8739.4|164
1694789700000|2023-09-15 14:55:00|8755.5|8740.5|8748.7|8733.7|8758.5|8743.5|8743|8728|143
1694790000000|2023-09-15 15:00:00|8748.2|8733.2|8743|8728|8753.2|8738.2|8742.3|8727.3|385
1694790300000|2023-09-15 15:05:00|8737.8|8722.8|8741.6|8726.6|8748|8733|8733.9|8718.9|329
1694790600000|2023-09-15 15:10:00|8741.4|8726.4|8731.8|8716.8|8743.4|8728.4|8731.3|8716.3|75
1694790900000|2023-09-15 15:15:00|8731.6|8716.6|8730.4|8715.4|8733.4|8718.4|8724.9|8709.9|116
1694791200000|2023-09-15 15:20:00|8730.7|8715.7|8731.9|8716.9|8733.4|8718.4|8726.9|8711.9|115
1694791500000|2023-09-15 15:25:00|8732.2|8717.2|8744.9|8729.9|8745.4|8730.4|8732|8717|90
1694791800000|2023-09-15 15:30:00|8744.7|8729.7|8733.2|8718.2|8744.7|8729.7|8725.3|8710.3|240
1694792100000|2023-09-15 15:35:00|8733|8718|8739.6|8724.6|8743.1|8728.1|8732|8717|57
1694792400000|2023-09-15 15:40:00|8738.6|8723.6|8735.9|8720.9|8739.1|8724.1|8729.7|8714.7|86
1694792700000|2023-09-15 15:45:00|8736.2|8721.2|8735.6|8720.6|8738.1|8723.1|8733.2|8718.2|60
1694793000000|2023-09-15 15:50:00|8736.1|8721.1|8729.1|8714.1|8736.6|8721.6|8726.6|8711.6|184
1694793300000|2023-09-15 15:55:00|8729.3|8714.3|8738.2|8723.2|8738.7|8723.7|8726.1|8711.1|88
1694793600000|2023-09-15 16:00:00|8738.4|8723.4|8752.1|8737.1|8753.3|8738.3|8738.4|8723.4|151
1694793900000|2023-09-15 16:05:00|8752.6|8737.6|8749.2|8734.2|8754.3|8739.3|8746.1|8731.1|75
1694794200000|2023-09-15 16:10:00|8749.7|8734.7|8752.2|8737.2|8753.2|8738.2|8746|8731|54
1694794500000|2023-09-15 16:15:00|8751.7|8736.7|8749.9|8734.9|8752.2|8737.2|8745.7|8730.7|92
1694794800000|2023-09-15 16:20:00|8750.7|8735.7|8755.2|8740.2|8766|8751|8750.2|8735.2|92
1694795100000|2023-09-15 16:25:00|8754.2|8739.2|8750.4|8735.4|8755.7|8740.7|8750.3|8735.3|53
1694795400000|2023-09-15 16:30:00|8749.9|8734.9|8755|8740|8756|8741|8749.4|8734.4|118
1694795700000|2023-09-15 16:35:00|8753.9|8738.9|8762.5|8747.5|8763|8748|8751|8736|118
1694796000000|2023-09-15 16:40:00|8762|8747|8754.5|8739.5|8762|8747|8753.2|8738.2|56
1694796300000|2023-09-15 16:45:00|8758.5|8743.5|8753.5|8738.5|8761|8746|8753.5|8738.5|68
1694796600000|2023-09-15 16:50:00|8754.5|8739.5|8750|8735|8754.5|8739.5|8745|8730|124
1694796900000|2023-09-15 16:55:00|8749.6|8734.6|8748|8733|8749.8|8734.8|8747.5|8732.5|50
1694797200000|2023-09-15 17:00:00|8749.5|8734.5|8748.5|8733.5|8752|8737|8746|8731|59
1694797500000|2023-09-15 17:05:00|8748|8733|8748|8733|8749.5|8734.5|8746|8731|48
1694797800000|2023-09-15 17:10:00|8747.8|8732.8|8733.5|8718.5|8749|8734|8733|8718|104
1694798100000|2023-09-15 17:15:00|8733.3|8718.3|8730.8|8715.8|8733.3|8718.3|8725.5|8710.5|150
1694798400000|2023-09-15 17:20:00|8730.5|8715.5|8734|8719|8734.5|8719.5|8730.5|8715.5|55
1694798700000|2023-09-15 17:25:00|8733|8718|8726|8711|8733|8718|8717.8|8702.8|148
1694799000000|2023-09-15 17:30:00|8725.8|8710.8|8720.8|8705.8|8727.5|8712.5|8718.5|8703.5|94
1694799300000|2023-09-15 17:35:00|8720|8705|8709.6|8694.6|8722|8707|8703.3|8688.3|352
1694799600000|2023-09-15 17:40:00|8710.6|8695.6|8706.6|8691.6|8710.9|8695.9|8704.4|8689.4|232
1694799900000|2023-09-15 17:45:00|8706.4|8691.4|8700.5|8685.5|8708.1|8693.1|8696.7|8681.7|136
1694800200000|2023-09-15 17:50:00|8700|8685|8701.7|8686.7|8709.1|8694.1|8699.5|8684.5|382
1694800500000|2023-09-15 17:55:00|8700.8|8685.8|8697.5|8682.5|8703.1|8688.1|8696.7|8681.7|246
1694800800000|2023-09-15 18:00:00|8697.7|8682.7|8703.6|8688.6|8703.6|8688.6|8695.5|8680.5|338
1694801100000|2023-09-15 18:05:00|8704.2|8689.2|8700.7|8685.7|8705.7|8690.7|8697.2|8682.2|308
1694801400000|2023-09-15 18:10:00|8700.5|8685.5|8697.3|8682.3|8706.7|8691.7|8697|8682|723
1694801700000|2023-09-15 18:15:00|8697.5|8682.5|8721|8706|8724|8709|8696.9|8681.9|382
1694802000000|2023-09-15 18:20:00|8721.3|8706.3|8721.3|8706.3|8721.3|8706.3|8721.3|8706.3|0
1694998800000|2023-09-18 01:00:00|8721.8|8706.8|8763.1|8748.1|8778.6|8763.6|8720.8|8705.8|117
1694999100000|2023-09-18 01:05:00|8763.5|8748.5|8783|8768|8791.5|8776.5|8763.5|8748.5|69
1694999400000|2023-09-18 01:10:00|8783.6|8768.6|8776.5|8761.5|8786.2|8771.2|8774|8759|80
1694999700000|2023-09-18 01:15:00|8777.7|8762.7|8775|8760|8777.7|8762.7|8775|8760|2
1695000000000|2023-09-18 01:20:00|8776.3|8761.3|8788.7|8773.7|8800.7|8780.1|8776.3|8761.3|29
1695000300000|2023-09-18 01:25:00|8789.1|8774.1|8784.7|8769.7|8789.7|8774.7|8784.7|8769.7|2
1695000600000|2023-09-18 01:30:00|8785.8|8770.8|8793.7|8778.7|8797.2|8782.2|8785.8|8770.8|20
1695000900000|2023-09-18 01:35:00|8793.9|8778.9|8798.7|8783.7|8800.7|8785.7|8793.2|8778.2|9
1695001200000|2023-09-18 01:40:00|8799.1|8784.1|8802.2|8787.2|8803.1|8788.1|8798.5|8783.5|20
1695001500000|2023-09-18 01:45:00|8802.5|8787.5|8798|8783|8803.2|8788.2|8797.5|8782.5|16
1695001800000|2023-09-18 01:50:00|8797.7|8782.7|8789|8774|8797.7|8782.7|8789|8774|1
1695002100000|2023-09-18 01:55:00|8789.5|8774.5|8797|8782|8804.1|8789.1|8777.2|8762.2|75
1695002400000|2023-09-18 02:00:00|8798.6|8783.6|8797.8|8782.8|8798.6|8783.6|8785.6|8770.6|11
1695002700000|2023-09-18 02:05:00|8793.8|8778.8|8795.6|8780.6|8795.6|8780.6|8792.3|8777.3|3
1695003000000|2023-09-18 02:10:00|8792|8777|8783.6|8768.6|8792.9|8777.9|8783.6|8768.6|33
1695003300000|2023-09-18 02:15:00|8783.2|8768.2|8786.6|8771.6|8786.6|8771.6|8782.6|8767.6|10
1695003600000|2023-09-18 02:20:00|8787.6|8772.6|8787.6|8772.6|8787.6|8772.6|8787.6|8772.6|0
1695003900000|2023-09-18 02:25:00|8787.9|8772.9|8787.9|8772.9|8787.9|8772.9|8787.9|8772.9|0
1695004200000|2023-09-18 02:30:00|8787.6|8772.6|8787.6|8772.6|8787.6|8772.6|8787.6|8772.6|0
1695004500000|2023-09-18 02:35:00|8787.8|8772.8|8789|8774|8789.2|8774.2|8787.8|8772.8|0
1695004800000|2023-09-18 02:40:00|8789.3|8774.3|8789.7|8774.7|8789.7|8774.7|8789.3|8774.3|0
1695005700000|2023-09-18 02:55:00|8785.9|8770.9|8786|8771|8786|8771|8785.8|8770.8|7
1695007500000|2023-09-18 03:25:00|8774.6|8759.6|8776.8|8761.8|8776.8|8761.8|8774.4|8759.4|14
1695007800000|2023-09-18 03:30:00|8776.6|8761.6|8778.2|8763.2|8778.2|8763.2|8776.6|8761.6|0
1695008100000|2023-09-18 03:35:00|8778|8763|8779|8764|8779.3|8764.3|8778|8763|1
1695008400000|2023-09-18 03:40:00|8779.3|8764.3|8779.3|8764.3|8779.3|8764.3|8779.3|8764.3|0
1695008700000|2023-09-18 03:45:00|8777.1|8762.1|8777.1|8762.1|8777.1|8762.1|8777.1|8762.1|3
1695009000000|2023-09-18 03:50:00|||||||||11
1695009300000|2023-09-18 03:55:00|8777.4|8762.4|8777.8|8762.8|8777.8|8762.8|8777|8762|10
1695009600000|2023-09-18 04:00:00|8778|8763|8778.3|8763.3|8778.3|8763.3|8778|8763|10
1695009900000|2023-09-18 04:05:00|8779|8764|8779.1|8764.1|8779.1|8764.1|8779|8764|0
1695010200000|2023-09-18 04:10:00|8779.6|8764.6|8779.8|8764.8|8779.8|8764.8|8779.6|8764.6|6
1695010800000|2023-09-18 04:20:00|8777.6|8762.6|8777.2|8762.2|8777.6|8762.6|8777.2|8762.2|2
1695011100000|2023-09-18 04:25:00|8778.4|8763.4|8778.9|8763.9|8778.9|8763.9|8778.4|8763.4|7
1695011400000|2023-09-18 04:30:00|8779.2|8764.2|8778|8763|8779.2|8764.2|8778|8763|1
1695011700000|2023-09-18 04:35:00|8776.6|8761.6|8776.6|8761.6|8776.6|8761.6|8776.6|8761.6|2
1695012000000|2023-09-18 04:40:00|8776.8|8761.8|8776.5|8761.5|8776.8|8761.8|8776.5|8761.5|0
1695012300000|2023-09-18 04:45:00|8776.4|8761.4|8778.1|8763.1|8778.1|8763.1|8776.4|8761.4|7
1695012600000|2023-09-18 04:50:00|8777.9|8762.9|8780.4|8765.4|8780.6|8765.6|8777.9|8762.9|8
1695012900000|2023-09-18 04:55:00|8777.4|8762.4|8775.9|8760.9|8777.4|8762.4|8775.9|8760.9|1
1695013500000|2023-09-18 05:05:00|8776.2|8761.2|8775.9|8760.9|8776.2|8761.2|8775.9|8760.9|0
1695013800000|2023-09-18 05:10:00|8775.7|8760.7|8774.2|8759.2|8775.7|8760.7|8772|8757|2
1695014100000|2023-09-18 05:15:00|8774.4|8759.4|8774.4|8759.4|8774.4|8759.4|8774.4|8759.4|0
1695014400000|2023-09-18 05:20:00|8775.4|8760.4|8769.9|8754.9|8775.4|8760.4|8769.9|8754.9|2
1695014700000|2023-09-18 05:25:00|8771.9|8756.9|8772.9|8757.9|8772.9|8757.9|8769.7|8754.7|0
1695015000000|2023-09-18 05:30:00|8772.7|8757.7|8772.9|8757.9|8772.9|8757.9|8772.4|8757.4|0
1695015300000|2023-09-18 05:35:00|8778.7|8763.7|8789.9|8774.9|8789.9|8774.9|8778.7|8763.7|103
1695015600000|2023-09-18 05:40:00|8789.6|8774.6|8785.9|8770.9|8789.6|8774.6|8784.5|8769.5|20
1695015900000|2023-09-18 05:45:00|8786.1|8771.1|8785.6|8770.6|8786.1|8771.1|8783.1|8768.1|8
1695016200000|2023-09-18 05:50:00|8786.3|8771.3|8786.5|8771.5|8791.4|8776.4|8785.4|8770.4|12
1695016500000|2023-09-18 05:55:00|8787.1|8772.1|8778.1|8763.1|8789.4|8774.4|8774.4|8759.4|20
1695016800000|2023-09-18 06:00:00|8778.4|8763.4|8783.9|8768.9|8785.4|8770.4|8775.6|8760.6|20
1695017100000|2023-09-18 06:05:00|8784.2|8769.2|8778.6|8763.6|8784.6|8769.6|8778.2|8763.2|1
1695017400000|2023-09-18 06:10:00|8776.9|8761.9|8774.4|8759.4|8776.9|8761.9|8773|8758|53
1695017700000|2023-09-18 06:15:00|8774.6|8759.6|8774.4|8759.4|8774.6|8759.6|8774.2|8759.2|1
1695018000000|2023-09-18 06:20:00|8774.6|8759.6|8778.4|8763.4|8778.7|8763.7|8771.9|8756.9|28
1695018300000|2023-09-18 06:25:00|8777.9|8762.9|8771.8|8756.8|8780.2|8765.2|8770.8|8755.8|27
1695018600000|2023-09-18 06:30:00|8770.7|8755.7|8759.4|8744.4|8771.3|8756.3|8759.2|8744.2|2
1695018900000|2023-09-18 06:35:00|8759.7|8744.7|8760.2|8745.2|8761.7|8746.7|8758.6|8743.6|1
1695019200000|2023-09-18 06:40:00|8759.9|8744.9|8754.1|8739.1|8759.9|8744.9|8751.7|8736.7|3
1695019500000|2023-09-18 06:45:00|8751.6|8736.6|8753.6|8738.6|8755.6|8740.6|8751.1|8736.1|8
1695019800000|2023-09-18 06:50:00|8753.3|8738.3|8758.6|8743.6|8758.9|8743.9|8751.9|8736.9|7
1695020100000|2023-09-18 06:55:00|8758.9|8743.9|8753.4|8738.4|8758.9|8743.9|8752.7|8737.7|3
1695020400000|2023-09-18 07:00:00|8753.2|8738.2|8760.8|8745.8|8763.2|8748.2|8753.2|8738.2|1
1695020700000|2023-09-18 07:05:00|8761|8746|8760.8|8745.8|8761.4|8746.4|8760.5|8745.5|9
1695021000000|2023-09-18 07:10:00|8760.2|8745.2|8760|8745|8760.5|8745.5|8759.8|8744.8|1
1695021300000|2023-09-18 07:15:00|8757.7|8742.7|8758.3|8743.3|8759|8744|8751.3|8736.3|7
1695021600000|2023-09-18 07:20:00|8758.8|8743.8|8764.3|8749.3|8764.3|8749.3|8758.8|8743.8|4
1695021900000|2023-09-18 07:25:00|8767.6|8752.6|8763.1|8748.1|8768.8|8753.8|8761.8|8746.8|3
1695022200000|2023-09-18 07:30:00|8762.8|8747.8|8759.5|8744.5|8765.8|8750.8|8759.3|8744.3|7
1695022500000|2023-09-18 07:35:00|8759|8744|8760.9|8745.9|8760.9|8745.9|8757.3|8742.3|10
1695022800000|2023-09-18 07:40:00|8760.5|8745.5|8759.1|8744.1|8761.2|8746.2|8757.4|8742.4|14
1695023100000|2023-09-18 07:45:00|8758.3|8743.3|8758.8|8743.8|8763|8748|8757.6|8742.6|5
1695023400000|2023-09-18 07:50:00|8758.3|8743.3|8772.3|8757.3|8772.3|8757.3|8757.1|8742.1|11
1695023700000|2023-09-18 07:55:00|8771.3|8756.3|8764.2|8749.2|8771.3|8756.3|8758.7|8743.7|7
1695024000000|2023-09-18 08:00:00|8763.7|8748.7|8766.5|8751.5|8766.5|8751.5|8762.2|8747.2|3
1695024300000|2023-09-18 08:05:00|8766.9|8751.9|8767.3|8752.3|8768.6|8753.6|8766.3|8751.3|5
1695024600000|2023-09-18 08:10:00|8765.7|8750.7|8763.9|8748.9|8768.9|8753.9|8763.7|8748.7|11
1695024900000|2023-09-18 08:15:00|8763.6|8748.6|8766.6|8751.6|8769.4|8754.4|8763.6|8748.6|23
1695025200000|2023-09-18 08:20:00|8767.6|8752.6|8771.6|8756.6|8771.8|8756.8|8767.6|8752.6|14
1695025500000|2023-09-18 08:25:00|8770.9|8755.9|8770.6|8755.6|8770.9|8755.9|8765.8|8750.8|18
1695025800000|2023-09-18 08:30:00|8768.6|8753.6|8774.1|8759.1|8774.1|8759.1|8767.4|8752.4|10
1695026100000|2023-09-18 08:35:00|8775.6|8760.6|8763.9|8748.9|8776.6|8761.6|8761|8746|31
1695026400000|2023-09-18 08:40:00|8763.1|8748.1|8757.9|8742.9|8763.1|8748.1|8757.4|8742.4|5
1695026700000|2023-09-18 08:45:00|8757.5|8742.5|8760.7|8745.7|8761.4|8746.4|8756.9|8741.9|14
1695027000000|2023-09-18 08:50:00|8760.9|8745.9|8763.3|8748.3|8764.7|8749.7|8760.9|8745.9|15
1695027300000|2023-09-18 08:55:00|8760|8745|8760.2|8745.2|8760.5|8745.5|8758.7|8743.7|7
1695027600000|2023-09-18 09:00:00|8760.4|8745.4|8762.2|8747.2|8763.8|8748.8|8760.1|8745.1|14
1695027900000|2023-09-18 09:05:00|8761|8746|8756.6|8741.6|8761|8746|8755.2|8740.2|5
1695028200000|2023-09-18 09:10:00|8755.9|8740.9|8750.4|8735.4|8755.9|8740.9|8748.9|8733.9|6
1695028500000|2023-09-18 09:15:00|8749.9|8734.9|8748.6|8733.6|8752.5|8737.5|8746.5|8731.5|8
1695028800000|2023-09-18 09:20:00|8748.4|8733.4|8743|8728|8749.1|8734.1|8743|8728|10
1695029100000|2023-09-18 09:25:00|8742.6|8727.6|8740.7|8725.7|8742.6|8727.6|8740.7|8725.7|3
1695029400000|2023-09-18 09:30:00|8740.1|8725.1|8742.8|8727.8|8742.8|8727.8|8737.8|8722.8|9
1695029700000|2023-09-18 09:35:00|8743.4|8728.4|8744.5|8729.5|8744.5|8729.5|8743.3|8728.3|1
1695030000000|2023-09-18 09:40:00|8746.5|8731.5|8745.3|8730.3|8746.5|8731.5|8745.3|8730.3|2
1695030300000|2023-09-18 09:45:00|8744|8729|8744.6|8729.6|8748.9|8733.9|8742.3|8727.3|24
1695030600000|2023-09-18 09:50:00|8744.1|8729.1|8741.2|8726.2|8744.6|8729.6|8740.9|8725.9|0
1695030900000|2023-09-18 09:55:00|8740.7|8725.7|8740.2|8725.2|8741.2|8726.2|8739.7|8724.7|2
1695031200000|2023-09-18 10:00:00|8741.7|8726.7|8734.8|8719.8|8742.2|8727.2|8734|8719|17
1695031500000|2023-09-18 10:05:00|8734.6|8719.6|8737.3|8722.3|8738.6|8723.6|8734.1|8719.1|1
1695031800000|2023-09-18 10:10:00|8737.8|8722.8|8734.9|8719.9|8738.3|8723.3|8733.8|8718.8|6
1695032100000|2023-09-18 10:15:00|8735.1|8720.1|8745.3|8730.3|8745.3|8730.3|8735.1|8720.1|6
1695032400000|2023-09-18 10:20:00|8746.8|8731.8|8746.8|8731.8|8749.8|8734.8|8746.3|8731.3|5
1695032700000|2023-09-18 10:25:00|8745.8|8730.8|8750.3|8735.3|8750.3|8735.3|8745.3|8730.3|14
1695033000000|2023-09-18 10:30:00|8751.3|8736.3|8748.1|8733.1|8754.4|8739.4|8748.1|8733.1|12
1695033300000|2023-09-18 10:35:00|8749.1|8734.1|8738.6|8723.6|8749.1|8734.1|8738.1|8723.1|6
1695033600000|2023-09-18 10:40:00|8740.3|8725.3|8744.1|8729.1|8748.6|8733.6|8740.3|8725.3|18
1695033900000|2023-09-18 10:45:00|8744.4|8729.4|8740.1|8725.1|8745.6|8730.6|8740.1|8725.1|6
1695034200000|2023-09-18 10:50:00|8740.6|8725.6|8740.1|8725.1|8742.1|8727.1|8739.1|8724.1|6
1695034500000|2023-09-18 10:55:00|8739.9|8724.9|8735.4|8720.4|8739.9|8724.9|8734.1|8719.1|24
1695034800000|2023-09-18 11:00:00|8732.1|8717.1|8729.9|8714.9|8732.6|8717.6|8729.4|8714.4|40
1695035100000|2023-09-18 11:05:00|8731.2|8716.2|8728.8|8713.8|8731.2|8716.2|8728.6|8713.6|1
1695035400000|2023-09-18 11:10:00|8729.1|8714.1|8731.1|8716.1|8733.6|8718.6|8727.6|8712.6|38
1695035700000|2023-09-18 11:15:00|8732.1|8717.1|8724.1|8709.1|8732.1|8717.1|8720.6|8705.6|48
1695036000000|2023-09-18 11:20:00|8723.9|8708.9|8720.4|8705.4|8723.9|8708.9|8720.4|8705.4|4
1695036300000|2023-09-18 11:25:00|8719.9|8704.9|8718.9|8703.9|8719.9|8704.9|8714.4|8699.4|61
1695036600000|2023-09-18 11:30:00|8718.4|8703.4|8712.7|8697.7|8718.4|8703.4|8712.2|8697.2|17
1695036900000|2023-09-18 11:35:00|8712.2|8697.2|8715.7|8700.7|8716.7|8701.7|8712.2|8697.2|17
1695037200000|2023-09-18 11:40:00|8715.5|8700.5|8720.7|8705.7|8723.2|8708.2|8712.2|8697.2|45
1695037500000|2023-09-18 11:45:00|8720.2|8705.2|8730.2|8715.2|8730.7|8715.7|8719.7|8704.7|11
1695037800000|2023-09-18 11:50:00|8729.2|8714.2|8725.5|8710.5|8729.2|8714.2|8725.5|8710.5|42
1695038100000|2023-09-18 11:55:00|8725|8710|8734.3|8719.3|8737.5|8722.5|8723.7|8708.7|279
1695038400000|2023-09-18 12:00:00|8733.4|8718.4|8721.9|8706.9|8737.4|8722.4|8721.4|8706.4|42
1695038700000|2023-09-18 12:05:00|8721.4|8706.4|8715.1|8700.1|8729.6|8714.6|8715.1|8700.1|32
1695039000000|2023-09-18 12:10:00|8716.1|8701.1|8715.1|8700.1|8719.2|8704.2|8708.7|8693.7|156
1695039300000|2023-09-18 12:15:00|8714.8|8699.8|8709|8694|8714.8|8699.8|8707.1|8692.1|35
1695039600000|2023-09-18 12:20:00|8708.5|8693.5|8730.8|8715.8|8735.3|8720.3|8708|8693|44
1695039900000|2023-09-18 12:25:00|8731.3|8716.3|8760.1|8745.1|8770.2|8755.2|8731.3|8716.3|149
1695040200000|2023-09-18 12:30:00|8761.1|8746.1|8751.6|8736.6|8765.5|8750.5|8751.2|8736.2|46
1695040500000|2023-09-18 12:35:00|8754.1|8739.1|8751.3|8736.3|8755|8740|8749.1|8734.1|25
1695040800000|2023-09-18 12:40:00|8751.8|8736.8|8751.3|8736.3|8753.7|8738.7|8750.2|8735.2|23
1695041100000|2023-09-18 12:45:00|8751.6|8736.6|8759|8744|8759.2|8744.2|8751.6|8736.6|28
1695041400000|2023-09-18 12:50:00|8760|8745|8764.7|8749.7|8766.7|8751.7|8757|8742|27
1695041700000|2023-09-18 12:55:00|8766.1|8751.1|8767.8|8752.8|8771.7|8756.7|8765|8750|30
1695042000000|2023-09-18 13:00:00|8767.1|8752.1|8773.7|8758.7|8784.1|8769.1|8764.1|8749.1|69
1695042300000|2023-09-18 13:05:00|8774.2|8759.2|8771.6|8756.6|8784.6|8769.6|8770.3|8755.3|73
1695042600000|2023-09-18 13:10:00|8771.8|8756.8|8777.8|8762.8|8780.3|8765.3|8770.1|8755.1|22
1695042900000|2023-09-18 13:15:00|8778.1|8763.1|8774.6|8759.6|8781.3|8766.3|8774.6|8759.6|36
1695043200000|2023-09-18 13:20:00|8774.1|8759.1|8782.1|8767.1|8783.1|8768.1|8774.1|8759.1|41
1695043500000|2023-09-18 13:25:00|8782.6|8767.6|8777.3|8762.3|8798.1|8783.1|8775.4|8760.4|141
1695043800000|2023-09-18 13:30:00|8777.8|8762.8|8782.8|8767.8|8785.8|8770.8|8775.8|8760.8|74
1695044100000|2023-09-18 13:35:00|8783.1|8768.1|8763.3|8748.3|8783.8|8768.8|8762.7|8747.7|74
1695044400000|2023-09-18 13:40:00|8764.3|8749.3|8747.2|8732.2|8767.6|8752.6|8742.3|8727.3|73
1695044700000|2023-09-18 13:45:00|8748.5|8733.5|8760.1|8745.1|8762.3|8747.3|8748.5|8733.5|54
1695045000000|2023-09-18 13:50:00|8759.1|8744.1|8763.1|8748.1|8764.6|8749.6|8753.9|8738.9|51
1695045300000|2023-09-18 13:55:00|8763.6|8748.6|8763|8748|8764.5|8749.5|8755.1|8740.1|79
1695045600000|2023-09-18 14:00:00|8763.3|8748.3|8747.6|8732.6|8771.4|8756.4|8747.6|8732.6|104
1695045900000|2023-09-18 14:05:00|8746.6|8731.6|8736|8721|8746.6|8731.6|8728.3|8713.3|111
1695046200000|2023-09-18 14:10:00|8736.5|8721.5|8742.1|8727.1|8747.8|8732.8|8731.8|8716.8|66
1695046500000|2023-09-18 14:15:00|8741.8|8726.8|8750.4|8735.4|8754.8|8739.8|8741|8726|60
1695046800000|2023-09-18 14:20:00|8748.5|8733.5|8753.9|8738.9|8755.7|8740.7|8747.2|8732.2|55
1695047100000|2023-09-18 14:25:00|8754.4|8739.4|8769.3|8754.3|8774.6|8759.6|8752.2|8737.2|112
1695047400000|2023-09-18 14:30:00|8768.4|8753.4|8799|8784|8805.2|8790.2|8763.3|8748.3|674
1695047700000|2023-09-18 14:35:00|8799.5|8784.5|8796.2|8781.2|8803.5|8788.5|8786|8771|276
1695048000000|2023-09-18 14:40:00|8795.9|8780.9|8798.1|8783.1|8799.5|8784.5|8788.5|8773.5|99
1695048300000|2023-09-18 14:45:00|8798.6|8783.6|8802.9|8787.9|8802.9|8787.9|8795.8|8780.8|104
1695048600000|2023-09-18 14:50:00|8803.8|8788.8|8802|8787|8815.8|8800.8|8790.6|8775.6|214
1695048900000|2023-09-18 14:55:00|8800.8|8785.8|8803.7|8788.7|8812.4|8797.4|8796.8|8781.8|193
1695049200000|2023-09-18 15:00:00|8804.5|8789.5|8805.2|8790.2|8809.9|8794.9|8800.3|8785.3|231
1695049500000|2023-09-18 15:05:00|8804.9|8789.9|8790.5|8775.5|8806.1|8791.1|8788.2|8773.2|82
1695049800000|2023-09-18 15:10:00|8790.2|8775.2|8782.9|8767.9|8793.7|8778.7|8780.7|8765.7|90
1695050100000|2023-09-18 15:15:00|8783.4|8768.4|8794.9|8779.9|8796.7|8781.7|8781.9|8766.9|70
1695050400000|2023-09-18 15:20:00|8794.7|8779.7|8796.2|8781.2|8798.7|8783.7|8793.9|8778.9|55
1695050700000|2023-09-18 15:25:00|8796.7|8781.7|8793.7|8778.7|8800.2|8785.2|8791.5|8776.5|86
1695051000000|2023-09-18 15:30:00|8793.5|8778.5|8792.7|8777.7|8794.5|8779.5|8791.7|8776.7|55
1695051300000|2023-09-18 15:35:00|8792.2|8777.2|8794.5|8779.5|8795|8780|8788.1|8773.1|54
1695051600000|2023-09-18 15:40:00|8793.6|8778.6|8791.2|8776.2|8793.6|8778.6|8786.8|8771.8|70
1695051900000|2023-09-18 15:45:00|8790.7|8775.7|8789.4|8774.4|8791.8|8776.8|8787.4|8772.4|44
1695052200000|2023-09-18 15:50:00|8789.6|8774.6|8803.2|8788.2|8804|8789|8789.6|8774.6|52
1695052500000|2023-09-18 15:55:00|8803.5|8788.5|8808.6|8793.6|8815.3|8800.3|8799.8|8784.8|107
1695052800000|2023-09-18 16:00:00|8809.6|8794.6|8799.3|8784.3|8810.1|8795.1|8796.8|8781.8|68
1695053100000|2023-09-18 16:05:00|8799.8|8784.8|8799.8|8784.8|8803.3|8788.3|8799.3|8784.3|70
1695053400000|2023-09-18 16:10:00|8799.5|8784.5|8790|8775|8799.5|8784.5|8789.4|8774.4|48
1695053700000|2023-09-18 16:15:00|8789.7|8774.7|8795|8780|8797.2|8782.2|8789.5|8774.5|47
1695054000000|2023-09-18 16:20:00|8795.2|8780.2|8801.3|8786.3|8802|8787|8794.3|8779.3|68
1695054300000|2023-09-18 16:25:00|8801.8|8786.8|8799.8|8784.8|8804.8|8789.8|8799.8|8784.8|31
1695054600000|2023-09-18 16:30:00|8800.1|8785.1|8800.8|8785.8|8806.3|8791.3|8799.8|8784.8|46
1695054900000|2023-09-18 16:35:00|8801.1|8786.1|8790.9|8775.9|8802.3|8787.3|8790.7|8775.7|93
1695055200000|2023-09-18 16:40:00|8790.4|8775.4|8793.2|8778.2|8795|8780|8789.5|8774.5|58
1695055500000|2023-09-18 16:45:00|8793.7|8778.7|8799.3|8784.3|8799.3|8784.3|8791.5|8776.5|87
1695055800000|2023-09-18 16:50:00|8799.8|8784.8|8796.4|8781.4|8801.8|8786.8|8795.3|8780.3|36
1695056100000|2023-09-18 16:55:00|8796.1|8781.1|8783.5|8768.5|8796.4|8781.4|8780.5|8765.5|84
1695056400000|2023-09-18 17:00:00|8783.4|8768.4|8790.9|8775.9|8791.4|8776.4|8779.2|8764.2|69
1695056700000|2023-09-18 17:05:00|8791.4|8776.4|8787|8772|8791.4|8776.4|8785.5|8770.5|56
1695057000000|2023-09-18 17:10:00|8790.1|8775.1|8785.3|8770.3|8791.4|8776.4|8785.3|8770.3|47
1695057300000|2023-09-18 17:15:00|8785|8770|8791|8776|8791|8776|8784.5|8769.5|26
1695057600000|2023-09-18 17:20:00|8791.3|8776.3|8785.1|8770.1|8791.3|8776.3|8782.6|8767.6|34
1695057900000|2023-09-18 17:25:00|8784.1|8769.1|8781.7|8766.7|8784.8|8769.8|8780.7|8765.7|44
1695058200000|2023-09-18 17:30:00|8781.9|8766.9|8775.8|8760.8|8783.7|8768.7|8775.3|8760.3|60
1695058500000|2023-09-18 17:35:00|8776.5|8761.5|8777|8762|8779|8764|8775.8|8760.8|53
1695058800000|2023-09-18 17:40:00|8775.8|8760.8|8767.3|8752.3|8775.8|8760.8|8765.4|8750.4|70
1695059100000|2023-09-18 17:45:00|8769.1|8754.1|8756.3|8741.3|8772.3|8757.3|8755.7|8740.7|62
1695059400000|2023-09-18 17:50:00|8756|8741|8760.1|8745.1|8763.6|8748.6|8755.5|8740.5|99
1695059700000|2023-09-18 17:55:00|8757.9|8742.9|8768.1|8753.1|8769.1|8754.1|8754.6|8739.6|101
1695060000000|2023-09-18 18:00:00|8767.6|8752.6|8760.9|8745.9|8770.4|8755.4|8760.1|8745.1|76
1695060300000|2023-09-18 18:05:00|8761.4|8746.4|8763.1|8748.1|8765.3|8750.3|8759.8|8744.8|64
1695060600000|2023-09-18 18:10:00|8763.6|8748.6|8764.4|8749.4|8765.4|8750.4|8755.2|8740.2|534
1695060900000|2023-09-18 18:15:00|8763.8|8748.8|8758.7|8743.7|8765.7|8750.7|8755.8|8740.8|167
1695085200000|2023-09-19 01:00:00|8752.3|8737.3|8758.8|8743.8|8772.5|8756.7|8751.3|8736.3|54
1695085500000|2023-09-19 01:05:00|8759.3|8744.3|8752.1|8737.1|8759.3|8744.3|8752.1|8737.1|11
1695085800000|2023-09-19 01:10:00|8755|8740|8750.1|8735.1|8755.3|8740.3|8750.1|8735.1|5
1695086100000|2023-09-19 01:15:00|8749.9|8734.9|8748.6|8733.6|8749.9|8734.9|8746.9|8731.9|1
1695086400000|2023-09-19 01:20:00|8748.9|8733.9|8753.9|8738.9|8754.9|8739.9|8748.9|8733.9|9
1695086700000|2023-09-19 01:25:00|8751.3|8736.3|8743.6|8728.6|8751.3|8736.3|8742.5|8727.5|8
1695087000000|2023-09-19 01:30:00|8743.4|8728.4|8742.2|8727.2|8743.6|8728.6|8741.5|8726.5|2
1695087300000|2023-09-19 01:35:00|8740.1|8725.1|8736.9|8721.9|8740.1|8725.1|8736.9|8721.9|19
1695087600000|2023-09-19 01:40:00|8737.5|8722.5|8738.8|8723.8|8739.3|8724.3|8737.5|8722.5|11
1695087900000|2023-09-19 01:45:00|8738.6|8723.6|8740.3|8725.3|8740.3|8725.3|8737.3|8722.3|1
1695088200000|2023-09-19 01:50:00|8742.3|8727.3|8741.2|8726.2|8742.3|8727.3|8741.2|8726.2|1
1695088500000|2023-09-19 01:55:00|8741.8|8726.8|8741|8726|8741.8|8726.8|8741|8726|3
1695088800000|2023-09-19 02:00:00|8741.5|8726.5|8744|8729|8744|8729|8739.7|8724.7|3
1695089100000|2023-09-19 02:05:00|8744.7|8729.7|8745.6|8730.6|8745.6|8730.6|8744.7|8729.7|0
1695089400000|2023-09-19 02:10:00|8747.6|8732.6|8770.4|8755.4|8773.7|8758.7|8747.6|8732.6|58
1695089700000|2023-09-19 02:15:00|8768.9|8753.9|8768.3|8753.3|8769.8|8754.8|8768.3|8753.3|1
1695090000000|2023-09-19 02:20:00|8769.4|8754.4|8786.4|8771.4|8786.4|8771.4|8768.9|8753.9|21
1695090300000|2023-09-19 02:25:00|8786|8771|8786|8771|8786|8771|8786|8771|0
1695090600000|2023-09-19 02:30:00|8786.2|8771.2|8816.7|8801.7|8817.4|8802.4|8786|8771|281
1695090900000|2023-09-19 02:35:00|8816.9|8801.9|8839.7|8824.7|8840.5|8825.5|8815|8800|410
1695091200000|2023-09-19 02:40:00|8838.2|8823.2|8837.9|8822.9|8838.2|8823.2|8834.3|8819.3|135
1695091500000|2023-09-19 02:45:00|8836.8|8821.8|8822.8|8807.8|8836.8|8821.8|8821.4|8806.4|41
1695091800000|2023-09-19 02:50:00|8822.5|8807.5|8822.2|8807.2|8825.6|8810.6|8818.5|8803.5|26
1695092100000|2023-09-19 02:55:00|8822|8807|8823|8808|8826.8|8811.8|8817.3|8802.3|15
1695092400000|2023-09-19 03:00:00|8823.3|8808.3|8827.3|8812.3|8827.3|8812.3|8823.3|8808.3|0
1695092700000|2023-09-19 03:05:00|8818.6|8803.6|8829.2|8814.2|8834.2|8819.2|8818.6|8803.6|39
1695093000000|2023-09-19 03:10:00|8828.8|8813.8|8842.7|8827.7|8844.1|8829.1|8828.8|8813.8|55
1695093300000|2023-09-19 03:15:00|8844|8829|8847.5|8832.5|8857.3|8842.3|8844|8829|286
1695093600000|2023-09-19 03:20:00|8845.2|8830.2|8851.7|8836.7|8851.9|8836.9|8843.5|8828.5|45
1695093900000|2023-09-19 03:25:00|8847.5|8832.5|8852.7|8837.7|8857.9|8842.9|8844.9|8829.9|40
1695094200000|2023-09-19 03:30:00|8852.8|8837.8|8851.7|8836.7|8862.7|8847.7|8850.6|8835.6|65
1695094500000|2023-09-19 03:35:00|8850.2|8835.2|8852.6|8837.6|8859.4|8844.4|8850.2|8835.2|75
1695094800000|2023-09-19 03:40:00|8851.8|8836.8|8849.9|8834.9|8851.8|8836.8|8849.9|8834.9|1
1695095100000|2023-09-19 03:45:00|8843.5|8828.5|8841.8|8826.8|8848.3|8833.3|8841.5|8826.5|19
1695095400000|2023-09-19 03:50:00|8840.3|8825.3|8841.2|8826.2|8841.5|8826.5|8839.8|8824.8|12
1695095700000|2023-09-19 03:55:00|8841.4|8826.4|8843.6|8828.6|8843.6|8828.6|8841.3|8826.3|8
1695096000000|2023-09-19 04:00:00|8838.4|8823.4|8834|8819|8841|8826|8834|8819|9
1695096300000|2023-09-19 04:05:00|8835.3|8820.3|8835.2|8820.2|8835.3|8820.3|8831|8816|2
1695096600000|2023-09-19 04:10:00|8836.7|8821.7|8837.6|8822.6|8837.6|8822.6|8836.7|8821.7|1
1695096900000|2023-09-19 04:15:00|8837.9|8822.9|8834.9|8819.9|8837.9|8822.9|8834.9|8819.9|0
1695097200000|2023-09-19 04:20:00|8834.6|8819.6|8832.9|8817.9|8834.6|8819.6|8832.9|8817.9|0
1695097500000|2023-09-19 04:25:00|8831.9|8816.9|8839.6|8824.6|8842.1|8827.1|8831.9|8816.9|12
1695097800000|2023-09-19 04:30:00|8839.1|8824.1|8839.1|8824.1|8839.1|8824.1|8839.1|8824.1|0
1695098100000|2023-09-19 04:35:00|8838.7|8823.7|8838.7|8823.7|8838.7|8823.7|8838.7|8823.7|0
1695098400000|2023-09-19 04:40:00|8837.7|8822.7|8836.2|8821.2|8837.7|8822.7|8836.2|8821.2|0
1695098700000|2023-09-19 04:45:00|8835.2|8820.2|8835.8|8820.8|8836.6|8821.6|8835.2|8820.2|6
1695099600000|2023-09-19 05:00:00|8837.5|8822.5|8837.5|8822.5|8837.5|8822.5|8837.5|8822.5|0
1695099900000|2023-09-19 05:05:00|8838.7|8823.7|8833.2|8818.2|8838.7|8823.7|8833.2|8818.2|2
1695100200000|2023-09-19 05:10:00|8834|8819|8834.7|8819.7|8834.7|8819.7|8834|8819|2
1695100500000|2023-09-19 05:15:00|8828.4|8813.4|8828.5|8813.5|8828.7|8813.7|8825.4|8810.4|21
1695100800000|2023-09-19 05:20:00|8828.7|8813.7|8830.7|8815.7|8831.7|8816.7|8828.5|8813.5|0
1695101400000|2023-09-19 05:30:00|8831|8816|8836.7|8821.7|8837.8|8822.8|8831|8816|9
1695101700000|2023-09-19 05:35:00|8836.2|8821.2|8829.2|8814.2|8836.7|8821.7|8823.7|8808.7|29
1695102000000|2023-09-19 05:40:00|8829|8814|8823.3|8808.3|8831.2|8816.2|8820.9|8805.9|39
1695102300000|2023-09-19 05:45:00|8823.6|8808.6|8819.3|8804.3|8825.1|8810.1|8818.7|8803.7|37
1695102600000|2023-09-19 05:50:00|8821.8|8806.8|8828.2|8813.2|8828.2|8813.2|8816.2|8801.2|139
1695102900000|2023-09-19 05:55:00|8827.8|8812.8|8828.9|8813.9|8829|8814|8819.9|8804.9|36
1695103200000|2023-09-19 06:00:00|8829.5|8814.5|8838.3|8823.3|8838.8|8823.8|8820.1|8805.1|97
1695103500000|2023-09-19 06:05:00|8837.3|8822.3|8836.1|8821.1|8837.3|8822.3|8832.6|8817.6|26
1695103800000|2023-09-19 06:10:00|8837.9|8822.9|8844.5|8829.5|8846.6|8831.6|8837.4|8822.4|43
1695104100000|2023-09-19 06:15:00|8846|8831|8844.4|8829.4|8849.1|8834.1|8837.4|8822.4|90
1695104400000|2023-09-19 06:20:00|8842.5|8827.5|8841.7|8826.7|8842.7|8827.7|8837.7|8822.7|2
1695104700000|2023-09-19 06:25:00|8836.7|8821.7|8833.7|8818.7|8837.6|8822.6|8833.2|8818.2|9
1695105000000|2023-09-19 06:30:00|8832.7|8817.7|8837.7|8822.7|8838|8823|8827.7|8812.7|9
1695105300000|2023-09-19 06:35:00|8838.7|8823.7|8838.4|8823.4|8839.3|8824.3|8838.4|8823.4|0
1695105600000|2023-09-19 06:40:00|8839.9|8824.9|8839.3|8824.3|8845.8|8830.8|8839|8824|3
1695105900000|2023-09-19 06:45:00|8838.8|8823.8|8838.7|8823.7|8840.9|8825.9|8838.5|8823.5|1
1695106200000|2023-09-19 06:50:00|8838.8|8823.8|8838.7|8823.7|8839|8824|8838.2|8823.2|0
1695106500000|2023-09-19 06:55:00|8838.5|8823.5|8839.4|8824.4|8840.2|8825.2|8837.9|8822.9|0
1695106800000|2023-09-19 07:00:00|8838.2|8823.2|8835.5|8820.5|8838.4|8823.4|8835.5|8820.5|3
1695107100000|2023-09-19 07:05:00|8835.2|8820.2|8835.2|8820.2|8835.4|8820.4|8835.2|8820.2|0
1695107400000|2023-09-19 07:10:00|8832.1|8817.1|8833.7|8818.7|8833.7|8818.7|8832.1|8817.1|3
1695107700000|2023-09-19 07:15:00|8831.7|8816.7|8839|8824|8839.5|8824.5|8831.7|8816.7|3
1695108000000|2023-09-19 07:20:00|8839.5|8824.5|8836.5|8821.5|8839.5|8824.5|8836.5|8821.5|0
1695108300000|2023-09-19 07:25:00|8836.1|8821.1|8836.2|8821.2|8836.5|8821.5|8836.1|8821.1|0
1695108600000|2023-09-19 07:30:00|8836.4|8821.4|8832.3|8817.3|8837.2|8822.2|8832.3|8817.3|19
1695108900000|2023-09-19 07:35:00|8830.4|8815.4|8837.3|8822.3|8837.3|8822.3|8830.1|8815.1|4
1695109200000|2023-09-19 07:40:00|8838.3|8823.3|8838.9|8823.9|8839.6|8824.6|8836|8821|2
1695109500000|2023-09-19 07:45:00|8838.1|8823.1|8839.3|8824.3|8839.8|8824.8|8838.1|8823.1|1
1695109800000|2023-09-19 07:50:00|8838.8|8823.8|8839.1|8824.1|8839.1|8824.1|8838.3|8823.3|1
1695110100000|2023-09-19 07:55:00|8838.7|8823.7|8839.5|8824.5|8839.9|8824.9|8837.3|8822.3|231
1695110400000|2023-09-19 08:00:00|8839.7|8824.7|8846.6|8831.6|8847.8|8832.8|8839.7|8824.7|14
1695110700000|2023-09-19 08:05:00|8846.8|8831.8|8847.3|8832.3|8847.3|8832.3|8845.8|8830.8|1
1695111000000|2023-09-19 08:10:00|8847.5|8832.5|8846.3|8831.3|8848.8|8833.8|8846.1|8831.1|4
1695111300000|2023-09-19 08:15:00|8846.5|8831.5|8846.5|8831.5|8847.2|8832.2|8845.8|8830.8|2
1695111600000|2023-09-19 08:20:00|8846.3|8831.3|8847|8832|8847|8832|8845.9|8830.9|1
1695111900000|2023-09-19 08:25:00|8846.7|8831.7|8848.2|8833.2|8850.7|8835.7|8846.5|8831.5|11
1695112200000|2023-09-19 08:30:00|8848.4|8833.4|8846.9|8831.9|8848.6|8833.6|8846.7|8831.7|3
1695112500000|2023-09-19 08:35:00|8846.7|8831.7|8846.2|8831.2|8846.9|8831.9|8840.1|8825.1|4
1695112800000|2023-09-19 08:40:00|8846.6|8831.6|8845.4|8830.4|8847.2|8832.2|8844.9|8829.9|1
1695113100000|2023-09-19 08:45:00|8844.9|8829.9|8844.8|8829.8|8845.4|8830.4|8843.3|8828.3|1
1695113400000|2023-09-19 08:50:00|8845.5|8830.5|8844.8|8829.8|8845.5|8830.5|8844.3|8829.3|5
1695113700000|2023-09-19 08:55:00|8845.3|8830.3|8847.6|8832.6|8848.6|8833.6|8845.3|8830.3|5
1695114000000|2023-09-19 09:00:00|8847.2|8832.2|8844.8|8829.8|8847.5|8832.5|8843.3|8828.3|11
1695114300000|2023-09-19 09:05:00|8845.7|8830.7|8845.8|8830.8|8846.5|8831.5|8845.5|8830.5|4
1695114600000|2023-09-19 09:10:00|8846|8831|8847.5|8832.5|8848.6|8833.6|8845.3|8830.3|2
1695114900000|2023-09-19 09:15:00|8847.7|8832.7|8850.1|8835.1|8850.1|8835.1|8847.5|8832.5|23
1695115200000|2023-09-19 09:20:00|8849.8|8834.8|8854.5|8839.5|8857.3|8842.3|8849.6|8834.6|30
1695115500000|2023-09-19 09:25:00|8853.3|8838.3|8861.3|8846.3|8862.8|8847.8|8852.8|8837.8|49
1695115800000|2023-09-19 09:30:00|8862.5|8847.5|8858.8|8843.8|8863|8848|8858.8|8843.8|10
1695116100000|2023-09-19 09:35:00|8858.6|8843.6|8851.2|8836.2|8859.1|8844.1|8850.4|8835.4|21
1695116400000|2023-09-19 09:40:00|8853.5|8838.5|8855.6|8840.6|8855.8|8840.8|8853.5|8838.5|7
1695116700000|2023-09-19 09:45:00|8855.1|8840.1|8855.2|8840.2|8855.8|8840.8|8854.7|8839.7|0
1695117000000|2023-09-19 09:50:00|8855|8840|8858.1|8843.1|8858.4|8843.4|8855|8840|4
1695117300000|2023-09-19 09:55:00|8857.8|8842.8|8854.4|8839.4|8857.8|8842.8|8854.4|8839.4|4
1695117600000|2023-09-19 10:00:00|8855.9|8840.9|8848.6|8833.6|8856.1|8841.1|8848.6|8833.6|3
1695117900000|2023-09-19 10:05:00|8846.1|8831.1|8844.8|8829.8|8847.4|8832.4|8843.4|8828.4|18
1695118200000|2023-09-19 10:10:00|8845.1|8830.1|8839.1|8824.1|8845.1|8830.1|8838.6|8823.6|6
1695118500000|2023-09-19 10:15:00|8838.6|8823.6|8831.2|8816.2|8838.6|8823.6|8830.8|8815.8|8
1695118800000|2023-09-19 10:20:00|8832.2|8817.2|8833.9|8818.9|8834.6|8819.6|8832|8817|9
1695119100000|2023-09-19 10:25:00|8833.6|8818.6|8834.2|8819.2|8834.6|8819.6|8833.4|8818.4|6
1695119400000|2023-09-19 10:30:00|8834.7|8819.7|8841.4|8826.4|8843.7|8828.7|8834.7|8819.7|33
1695119700000|2023-09-19 10:35:00|8841.7|8826.7|8836.7|8821.7|8845.4|8830.4|8835.9|8820.9|9
1695120000000|2023-09-19 10:40:00|8836.4|8821.4|8832.8|8817.8|8836.4|8821.4|8832.8|8817.8|3
1695120300000|2023-09-19 10:45:00|8831.8|8816.8|8833|8818|8833|8818|8829.8|8814.8|6
1695120600000|2023-09-19 10:50:00|8833.8|8818.8|8833.6|8818.6|8834.5|8819.5|8833.3|8818.3|9
1695120900000|2023-09-19 10:55:00|8833.7|8818.7|8834.4|8819.4|8835.1|8820.1|8833.7|8818.7|4
1695121200000|2023-09-19 11:00:00|8834.2|8819.2|8835.1|8820.1|8835.1|8820.1|8833.4|8818.4|5
1695121500000|2023-09-19 11:05:00|8835.6|8820.6|8839.6|8824.6|8839.9|8824.9|8835.6|8820.6|8
1695121800000|2023-09-19 11:10:00|8839|8824|8843.1|8828.1|8846.3|8831.3|8837.6|8822.6|23
1695122100000|2023-09-19 11:15:00|8842.6|8827.6|8842.1|8827.1|8843.1|8828.1|8841.9|8826.9|6
1695122400000|2023-09-19 11:20:00|8841.9|8826.9|8849.4|8834.4|8849.5|8834.5|8838.5|8823.5|19
1695122700000|2023-09-19 11:25:00|8848.9|8833.9|8849.2|8834.2|8850.5|8835.5|8847.9|8832.9|9
1695123000000|2023-09-19 11:30:00|8849.7|8834.7|8848.4|8833.4|8850.2|8835.2|8847.9|8832.9|6
1695123300000|2023-09-19 11:35:00|8848.6|8833.6|8853.8|8838.8|8854.3|8839.3|8848.6|8833.6|16
1695123600000|2023-09-19 11:40:00|8853.4|8838.4|8852.1|8837.1|8853.4|8838.4|8848.2|8833.2|21
1695123900000|2023-09-19 11:45:00|8851.9|8836.9|8854.3|8839.3|8854.8|8839.8|8851.6|8836.6|14
1695124200000|2023-09-19 11:50:00|8854.1|8839.1|8858.1|8843.1|8861.3|8846.3|8853.8|8838.8|23
1695124500000|2023-09-19 11:55:00|8857.8|8842.8|8855|8840|8858.6|8843.6|8852.5|8837.5|56
1695124800000|2023-09-19 12:00:00|8854.6|8839.6|8864.8|8849.8|8865.1|8850.1|8854|8839|113
1695125100000|2023-09-19 12:05:00|8864.6|8849.6|8884.4|8869.4|8886.4|8871.4|8864.1|8849.1|337
1695125400000|2023-09-19 12:10:00|8884.9|8869.9|8874.8|8859.8|8885|8870|8872.5|8857.5|92
1695125700000|2023-09-19 12:15:00|8873.6|8858.6|8875.2|8860.2|8882|8867|8872.6|8857.6|46
1695126000000|2023-09-19 12:20:00|8872.5|8857.5|8849|8834|8875.4|8860.4|8848|8833|75
1695126300000|2023-09-19 12:25:00|8848|8833|8851.6|8836.6|8857.2|8842.2|8847|8832|78
1695126600000|2023-09-19 12:30:00|8853|8838|8845.9|8830.9|8856.9|8841.9|8838.2|8823.2|80
1695126900000|2023-09-19 12:35:00|8845.5|8830.5|8840.6|8825.6|8847.6|8832.6|8832.3|8817.3|30
1695127200000|2023-09-19 12:40:00|8840.8|8825.8|8845.6|8830.6|8845.6|8830.6|8840.8|8825.8|26
1695127500000|2023-09-19 12:45:00|8845.4|8830.4|8839.1|8824.1|8847.2|8832.2|8838.4|8823.4|64
1695127800000|2023-09-19 12:50:00|8839.5|8824.5|8836.1|8821.1|8840.6|8825.6|8831.4|8816.4|44
1695128100000|2023-09-19 12:55:00|8837.5|8822.5|8833|8818|8839.3|8824.3|8833|8818|37
1695128400000|2023-09-19 13:00:00|8832.5|8817.5|8826.7|8811.7|8834.5|8819.5|8818.9|8803.9|76
1695128700000|2023-09-19 13:05:00|8826.9|8811.9|8831.5|8816.5|8833.8|8818.8|8826.9|8811.9|57
1695129000000|2023-09-19 13:10:00|8832.5|8817.5|8829|8814|8839.5|8824.5|8827.8|8812.8|69
1695129300000|2023-09-19 13:15:00|8828.5|8813.5|8828|8813|8830.6|8815.6|8816.4|8801.4|47
1695129600000|2023-09-19 13:20:00|8827.8|8812.8|8829.8|8814.8|8833|8818|8823.5|8808.5|58
1695129900000|2023-09-19 13:25:00|8829.1|8814.1|8831.1|8816.1|8837.3|8822.3|8829.1|8814.1|86
1695130200000|2023-09-19 13:30:00|8831.3|8816.3|8825.7|8810.7|8845.1|8830.1|8820.9|8805.9|104
1695130500000|2023-09-19 13:35:00|8825.9|8810.9|8798.8|8783.8|8826.2|8811.2|8793|8778|119
1695130800000|2023-09-19 13:40:00|8798.3|8783.3|8803.7|8788.7|8811.1|8796.1|8795.1|8780.1|143
1695131100000|2023-09-19 13:45:00|8805.2|8790.2|8805.6|8790.6|8807.4|8792.4|8797.9|8782.9|104
1695131400000|2023-09-19 13:50:00|8805.8|8790.8|8802.1|8787.1|8805.8|8790.8|8792.7|8777.7|118
1695131700000|2023-09-19 13:55:00|8802.3|8787.3|8799.5|8784.5|8806.2|8791.2|8798.6|8783.6|82
1695132000000|2023-09-19 14:00:00|8799.8|8784.8|8788.2|8773.2|8802.8|8787.8|8782.8|8767.8|145
1695132300000|2023-09-19 14:05:00|8789.9|8774.9|8794.8|8779.8|8795|8780|8788.8|8773.8|114
1695132600000|2023-09-19 14:10:00|8794.6|8779.6|8801.6|8786.6|8802.8|8787.8|8790.4|8775.4|70
1695132900000|2023-09-19 14:15:00|8801|8786|8802.1|8787.1|8802.3|8787.3|8795.8|8780.8|92
1695133200000|2023-09-19 14:20:00|8801.6|8786.6|8809.4|8794.4|8812.1|8797.1|8798|8783|66
1695133500000|2023-09-19 14:25:00|8809.7|8794.7|8798.4|8783.4|8811.2|8796.2|8795.9|8780.9|125
1695133800000|2023-09-19 14:30:00|8798.1|8783.1|8796.8|8781.8|8798.1|8783.1|8782.3|8767.3|150
1695134100000|2023-09-19 14:35:00|8797.8|8782.8|8795.5|8780.5|8805.6|8790.6|8792.9|8777.9|135
1695134400000|2023-09-19 14:40:00|8794|8779|8792.7|8777.7|8797.1|8782.1|8785.2|8770.2|96
1695134700000|2023-09-19 14:45:00|8792.9|8777.9|8804.5|8789.5|8805.8|8790.8|8791.4|8776.4|50
1695135000000|2023-09-19 14:50:00|8804.8|8789.8|8820.3|8805.3|8820.5|8805.5|8803|8788|117
1695135300000|2023-09-19 14:55:00|8820.8|8805.8|8816.8|8801.8|8821.1|8806.1|8814.4|8799.4|71
1695135600000|2023-09-19 15:00:00|8816.6|8801.6|8806.2|8791.2|8816.6|8801.6|8804.6|8789.6|96
1695135900000|2023-09-19 15:05:00|8806.4|8791.4|8807.3|8792.3|8809|8794|8801.9|8786.9|65
1695136200000|2023-09-19 15:10:00|8807.8|8792.8|8812.9|8797.9|8813.9|8798.9|8806.8|8791.8|65
1695136500000|2023-09-19 15:15:00|8812.4|8797.4|8807.9|8792.9|8812.4|8797.4|8807.2|8792.2|63
1695136800000|2023-09-19 15:20:00|8807|8792|8801.3|8786.3|8807|8792|8800.2|8785.2|59
1695137100000|2023-09-19 15:25:00|8800.8|8785.8|8812|8797|8812|8797|8800.3|8785.3|51
1695137400000|2023-09-19 15:30:00|8812.3|8797.3|8809.2|8794.2|8819.5|8804.5|8809.2|8794.2|57
1695137700000|2023-09-19 15:35:00|8808.4|8793.4|8809.8|8794.8|8812.4|8797.4|8802.7|8787.7|36
1695138000000|2023-09-19 15:40:00|8809.5|8794.5|8809|8794|8810.3|8795.3|8802|8787|39
1695138300000|2023-09-19 15:45:00|8808.5|8793.5|8804.3|8789.3|8815.1|8800.1|8801.8|8786.8|66
1695138600000|2023-09-19 15:50:00|8802.9|8787.9|8806.9|8791.9|8811.3|8796.3|8802.9|8787.9|38
1695138900000|2023-09-19 15:55:00|8806.4|8791.4|8814.1|8799.1|8816.3|8801.3|8802.9|8787.9|39
1695139200000|2023-09-19 16:00:00|8813.8|8798.8|8810.6|8795.6|8813.8|8798.8|8807.1|8792.1|29
1695139500000|2023-09-19 16:05:00|8811.1|8796.1|8810.1|8795.1|8813.6|8798.6|8809.1|8794.1|45
1695139800000|2023-09-19 16:10:00|8809.3|8794.3|8816.6|8801.6|8820.1|8805.1|8808.6|8793.6|53
1695140100000|2023-09-19 16:15:00|8817.4|8802.4|8825.6|8810.6|8826.1|8811.1|8817.4|8802.4|73
1695140400000|2023-09-19 16:20:00|8825.1|8810.1|8811.5|8796.5|8825.4|8810.4|8811.5|8796.5|86
1695140700000|2023-09-19 16:25:00|8811|8796|8805.2|8790.2|8812.1|8797.1|8805.1|8790.1|49
1695141000000|2023-09-19 16:30:00|8804.6|8789.6|8799.7|8784.7|8806.7|8791.7|8798.5|8783.5|50
1695141300000|2023-09-19 16:35:00|8799.9|8784.9|8798|8783|8803.2|8788.2|8797|8782|84
1695141600000|2023-09-19 16:40:00|8798.5|8783.5|8800.1|8785.1|8801.3|8786.3|8797.8|8782.8|43
1695141900000|2023-09-19 16:45:00|8799.1|8784.1|8797.7|8782.7|8799.1|8784.1|8793.1|8778.1|72
1695142200000|2023-09-19 16:50:00|8797.2|8782.2|8800.6|8785.6|8801.6|8786.6|8795.8|8780.8|43
1695142500000|2023-09-19 16:55:00|8799.6|8784.6|8796|8781|8804.6|8789.6|8794.6|8779.6|101
1695142800000|2023-09-19 17:00:00|8795.3|8780.3|8794.1|8779.1|8799.5|8784.5|8792.3|8777.3|61
1695143100000|2023-09-19 17:05:00|8795.1|8780.1|8800.4|8785.4|8801.4|8786.4|8793.6|8778.6|31
1695143400000|2023-09-19 17:10:00|8800.6|8785.6|8808.4|8793.4|8809.4|8794.4|8800.6|8785.6|53
1695143700000|2023-09-19 17:15:00|8809|8794|8807.9|8792.9|8809.6|8794.6|8801.4|8786.4|55
1695144000000|2023-09-19 17:20:00|8807.7|8792.7|8807.6|8792.6|8807.7|8792.7|8804.3|8789.3|30
1695144300000|2023-09-19 17:25:00|8807.9|8792.9|8808.4|8793.4|8808.9|8793.9|8804.9|8789.9|36
1695144600000|2023-09-19 17:30:00|8808.2|8793.2|8797.9|8782.9|8808.2|8793.2|8797.4|8782.4|28
1695144900000|2023-09-19 17:35:00|8797.6|8782.6|8803.4|8788.4|8803.9|8788.9|8797.4|8782.4|41
1695145200000|2023-09-19 17:40:00|8803.7|8788.7|8800.9|8785.9|8807.4|8792.4|8800.2|8785.2|87
1695145500000|2023-09-19 17:45:00|8800.7|8785.7|8799.9|8784.9|8800.9|8785.9|8796.4|8781.4|41
1695145800000|2023-09-19 17:50:00|8799.4|8784.4|8799.6|8784.6|8800.1|8785.1|8793.4|8778.4|47
1695146100000|2023-09-19 17:55:00|8799.4|8784.4|8801.9|8786.9|8801.9|8786.9|8794.9|8779.9|62
1695146400000|2023-09-19 18:00:00|8802.6|8787.6|8805.9|8790.9|8808.4|8793.4|8800.9|8785.9|122
1695146700000|2023-09-19 18:05:00|8805.1|8790.1|8807.8|8792.8|8808.9|8793.9|8802.1|8787.1|134
1695147000000|2023-09-19 18:10:00|8805.8|8790.8|8804.5|8789.5|8807.9|8792.9|8795.3|8780.3|568
1695147300000|2023-09-19 18:15:00|8804.2|8789.2|8796.8|8781.8|8808.1|8793.1|8795.4|8780.4|173
1695147600000|2023-09-19 18:20:00|8797.9|8782.9|8797.9|8782.9|8797.9|8782.9|8797.9|8782.9|0
1695085200000|2023-09-19 01:00:00|8752.3|8737.3|8758.8|8743.8|8772.5|8756.7|8751.3|8736.3|54
1695085500000|2023-09-19 01:05:00|8759.3|8744.3|8752.1|8737.1|8759.3|8744.3|8752.1|8737.1|11
1695085800000|2023-09-19 01:10:00|8755|8740|8750.1|8735.1|8755.3|8740.3|8750.1|8735.1|5
1695086100000|2023-09-19 01:15:00|8749.9|8734.9|8748.6|8733.6|8749.9|8734.9|8746.9|8731.9|1
1695086400000|2023-09-19 01:20:00|8748.9|8733.9|8753.9|8738.9|8754.9|8739.9|8748.9|8733.9|9
1695086700000|2023-09-19 01:25:00|8751.3|8736.3|8743.6|8728.6|8751.3|8736.3|8742.5|8727.5|8
1695087000000|2023-09-19 01:30:00|8743.4|8728.4|8742.2|8727.2|8743.6|8728.6|8741.5|8726.5|2
1695087300000|2023-09-19 01:35:00|8740.1|8725.1|8736.9|8721.9|8740.1|8725.1|8736.9|8721.9|19
1695087600000|2023-09-19 01:40:00|8737.5|8722.5|8738.8|8723.8|8739.3|8724.3|8737.5|8722.5|11
1695087900000|2023-09-19 01:45:00|8738.6|8723.6|8740.3|8725.3|8740.3|8725.3|8737.3|8722.3|1
1695088200000|2023-09-19 01:50:00|8742.3|8727.3|8741.2|8726.2|8742.3|8727.3|8741.2|8726.2|1
1695088500000|2023-09-19 01:55:00|8741.8|8726.8|8741|8726|8741.8|8726.8|8741|8726|3
1695088800000|2023-09-19 02:00:00|8741.5|8726.5|8744|8729|8744|8729|8739.7|8724.7|3
1695089100000|2023-09-19 02:05:00|8744.7|8729.7|8745.6|8730.6|8745.6|8730.6|8744.7|8729.7|0
1695089400000|2023-09-19 02:10:00|8747.6|8732.6|8770.4|8755.4|8773.7|8758.7|8747.6|8732.6|58
1695089700000|2023-09-19 02:15:00|8768.9|8753.9|8768.3|8753.3|8769.8|8754.8|8768.3|8753.3|1
1695090000000|2023-09-19 02:20:00|8769.4|8754.4|8786.4|8771.4|8786.4|8771.4|8768.9|8753.9|21
1695090300000|2023-09-19 02:25:00|8786|8771|8786|8771|8786|8771|8786|8771|0
1695090600000|2023-09-19 02:30:00|8786.2|8771.2|8816.7|8801.7|8817.4|8802.4|8786|8771|281
1695090900000|2023-09-19 02:35:00|8816.9|8801.9|8839.7|8824.7|8840.5|8825.5|8815|8800|410
1695091200000|2023-09-19 02:40:00|8838.2|8823.2|8837.9|8822.9|8838.2|8823.2|8834.3|8819.3|135
1695091500000|2023-09-19 02:45:00|8836.8|8821.8|8822.8|8807.8|8836.8|8821.8|8821.4|8806.4|41
1695091800000|2023-09-19 02:50:00|8822.5|8807.5|8822.2|8807.2|8825.6|8810.6|8818.5|8803.5|26
1695092100000|2023-09-19 02:55:00|8822|8807|8823|8808|8826.8|8811.8|8817.3|8802.3|15
1695092400000|2023-09-19 03:00:00|8823.3|8808.3|8827.3|8812.3|8827.3|8812.3|8823.3|8808.3|0
1695092700000|2023-09-19 03:05:00|8818.6|8803.6|8829.2|8814.2|8834.2|8819.2|8818.6|8803.6|39
1695093000000|2023-09-19 03:10:00|8828.8|8813.8|8842.7|8827.7|8844.1|8829.1|8828.8|8813.8|55
1695093300000|2023-09-19 03:15:00|8844|8829|8847.5|8832.5|8857.3|8842.3|8844|8829|286
1695093600000|2023-09-19 03:20:00|8845.2|8830.2|8851.7|8836.7|8851.9|8836.9|8843.5|8828.5|45
1695093900000|2023-09-19 03:25:00|8847.5|8832.5|8852.7|8837.7|8857.9|8842.9|8844.9|8829.9|40
1695094200000|2023-09-19 03:30:00|8852.8|8837.8|8851.7|8836.7|8862.7|8847.7|8850.6|8835.6|65
1695094500000|2023-09-19 03:35:00|8850.2|8835.2|8852.6|8837.6|8859.4|8844.4|8850.2|8835.2|75
1695094800000|2023-09-19 03:40:00|8851.8|8836.8|8849.9|8834.9|8851.8|8836.8|8849.9|8834.9|1
1695095100000|2023-09-19 03:45:00|8843.5|8828.5|8841.8|8826.8|8848.3|8833.3|8841.5|8826.5|19
1695095400000|2023-09-19 03:50:00|8840.3|8825.3|8841.2|8826.2|8841.5|8826.5|8839.8|8824.8|12
1695095700000|2023-09-19 03:55:00|8841.4|8826.4|8843.6|8828.6|8843.6|8828.6|8841.3|8826.3|8
1695096000000|2023-09-19 04:00:00|8838.4|8823.4|8834|8819|8841|8826|8834|8819|9
1695096300000|2023-09-19 04:05:00|8835.3|8820.3|8835.2|8820.2|8835.3|8820.3|8831|8816|2
1695096600000|2023-09-19 04:10:00|8836.7|8821.7|8837.6|8822.6|8837.6|8822.6|8836.7|8821.7|1
1695096900000|2023-09-19 04:15:00|8837.9|8822.9|8834.9|8819.9|8837.9|8822.9|8834.9|8819.9|0
1695097200000|2023-09-19 04:20:00|8834.6|8819.6|8832.9|8817.9|8834.6|8819.6|8832.9|8817.9|0
1695097500000|2023-09-19 04:25:00|8831.9|8816.9|8839.6|8824.6|8842.1|8827.1|8831.9|8816.9|12
1695097800000|2023-09-19 04:30:00|8839.1|8824.1|8839.1|8824.1|8839.1|8824.1|8839.1|8824.1|0
1695098100000|2023-09-19 04:35:00|8838.7|8823.7|8838.7|8823.7|8838.7|8823.7|8838.7|8823.7|0
1695098400000|2023-09-19 04:40:00|8837.7|8822.7|8836.2|8821.2|8837.7|8822.7|8836.2|8821.2|0
1695098700000|2023-09-19 04:45:00|8835.2|8820.2|8835.8|8820.8|8836.6|8821.6|8835.2|8820.2|6
1695099600000|2023-09-19 05:00:00|8837.5|8822.5|8837.5|8822.5|8837.5|8822.5|8837.5|8822.5|0
1695099900000|2023-09-19 05:05:00|8838.7|8823.7|8833.2|8818.2|8838.7|8823.7|8833.2|8818.2|2
1695100200000|2023-09-19 05:10:00|8834|8819|8834.7|8819.7|8834.7|8819.7|8834|8819|2
1695100500000|2023-09-19 05:15:00|8828.4|8813.4|8828.5|8813.5|8828.7|8813.7|8825.4|8810.4|21
1695100800000|2023-09-19 05:20:00|8828.7|8813.7|8830.7|8815.7|8831.7|8816.7|8828.5|8813.5|0
1695101400000|2023-09-19 05:30:00|8831|8816|8836.7|8821.7|8837.8|8822.8|8831|8816|9
1695101700000|2023-09-19 05:35:00|8836.2|8821.2|8829.2|8814.2|8836.7|8821.7|8823.7|8808.7|29
1695102000000|2023-09-19 05:40:00|8829|8814|8823.3|8808.3|8831.2|8816.2|8820.9|8805.9|39
1695102300000|2023-09-19 05:45:00|8823.6|8808.6|8819.3|8804.3|8825.1|8810.1|8818.7|8803.7|37
1695102600000|2023-09-19 05:50:00|8821.8|8806.8|8828.2|8813.2|8828.2|8813.2|8816.2|8801.2|139
1695102900000|2023-09-19 05:55:00|8827.8|8812.8|8828.9|8813.9|8829|8814|8819.9|8804.9|36
1695103200000|2023-09-19 06:00:00|8829.5|8814.5|8838.3|8823.3|8838.8|8823.8|8820.1|8805.1|97
1695103500000|2023-09-19 06:05:00|8837.3|8822.3|8836.1|8821.1|8837.3|8822.3|8832.6|8817.6|26
1695103800000|2023-09-19 06:10:00|8837.9|8822.9|8844.5|8829.5|8846.6|8831.6|8837.4|8822.4|43
1695104100000|2023-09-19 06:15:00|8846|8831|8844.4|8829.4|8849.1|8834.1|8837.4|8822.4|90
1695104400000|2023-09-19 06:20:00|8842.5|8827.5|8841.7|8826.7|8842.7|8827.7|8837.7|8822.7|2
1695104700000|2023-09-19 06:25:00|8836.7|8821.7|8833.7|8818.7|8837.6|8822.6|8833.2|8818.2|9
1695105000000|2023-09-19 06:30:00|8832.7|8817.7|8837.7|8822.7|8838|8823|8827.7|8812.7|9
1695105300000|2023-09-19 06:35:00|8838.7|8823.7|8838.4|8823.4|8839.3|8824.3|8838.4|8823.4|0
1695105600000|2023-09-19 06:40:00|8839.9|8824.9|8839.3|8824.3|8845.8|8830.8|8839|8824|3
1695105900000|2023-09-19 06:45:00|8838.8|8823.8|8838.7|8823.7|8840.9|8825.9|8838.5|8823.5|1
1695106200000|2023-09-19 06:50:00|8838.8|8823.8|8838.7|8823.7|8839|8824|8838.2|8823.2|0
1695106500000|2023-09-19 06:55:00|8838.5|8823.5|8839.4|8824.4|8840.2|8825.2|8837.9|8822.9|0
1695106800000|2023-09-19 07:00:00|8838.2|8823.2|8835.5|8820.5|8838.4|8823.4|8835.5|8820.5|3
1695107100000|2023-09-19 07:05:00|8835.2|8820.2|8835.2|8820.2|8835.4|8820.4|8835.2|8820.2|0
1695107400000|2023-09-19 07:10:00|8832.1|8817.1|8833.7|8818.7|8833.7|8818.7|8832.1|8817.1|3
1695107700000|2023-09-19 07:15:00|8831.7|8816.7|8839|8824|8839.5|8824.5|8831.7|8816.7|3
1695108000000|2023-09-19 07:20:00|8839.5|8824.5|8836.5|8821.5|8839.5|8824.5|8836.5|8821.5|0
1695108300000|2023-09-19 07:25:00|8836.1|8821.1|8836.2|8821.2|8836.5|8821.5|8836.1|8821.1|0
1695108600000|2023-09-19 07:30:00|8836.4|8821.4|8832.3|8817.3|8837.2|8822.2|8832.3|8817.3|19
1695108900000|2023-09-19 07:35:00|8830.4|8815.4|8837.3|8822.3|8837.3|8822.3|8830.1|8815.1|4
1695109200000|2023-09-19 07:40:00|8838.3|8823.3|8838.9|8823.9|8839.6|8824.6|8836|8821|2
1695109500000|2023-09-19 07:45:00|8838.1|8823.1|8839.3|8824.3|8839.8|8824.8|8838.1|8823.1|1
1695109800000|2023-09-19 07:50:00|8838.8|8823.8|8839.1|8824.1|8839.1|8824.1|8838.3|8823.3|1
1695110100000|2023-09-19 07:55:00|8838.7|8823.7|8839.5|8824.5|8839.9|8824.9|8837.3|8822.3|231
1695110400000|2023-09-19 08:00:00|8839.7|8824.7|8846.6|8831.6|8847.8|8832.8|8839.7|8824.7|14
1695110700000|2023-09-19 08:05:00|8846.8|8831.8|8847.3|8832.3|8847.3|8832.3|8845.8|8830.8|1
1695111000000|2023-09-19 08:10:00|8847.5|8832.5|8846.3|8831.3|8848.8|8833.8|8846.1|8831.1|4
1695111300000|2023-09-19 08:15:00|8846.5|8831.5|8846.5|8831.5|8847.2|8832.2|8845.8|8830.8|2
1695111600000|2023-09-19 08:20:00|8846.3|8831.3|8847|8832|8847|8832|8845.9|8830.9|1
1695111900000|2023-09-19 08:25:00|8846.7|8831.7|8848.2|8833.2|8850.7|8835.7|8846.5|8831.5|11
1695112200000|2023-09-19 08:30:00|8848.4|8833.4|8846.9|8831.9|8848.6|8833.6|8846.7|8831.7|3
1695112500000|2023-09-19 08:35:00|8846.7|8831.7|8846.2|8831.2|8846.9|8831.9|8840.1|8825.1|4
1695112800000|2023-09-19 08:40:00|8846.6|8831.6|8845.4|8830.4|8847.2|8832.2|8844.9|8829.9|1
1695113100000|2023-09-19 08:45:00|8844.9|8829.9|8844.8|8829.8|8845.4|8830.4|8843.3|8828.3|1
1695113400000|2023-09-19 08:50:00|8845.5|8830.5|8844.8|8829.8|8845.5|8830.5|8844.3|8829.3|5
1695113700000|2023-09-19 08:55:00|8845.3|8830.3|8847.6|8832.6|8848.6|8833.6|8845.3|8830.3|5
1695114000000|2023-09-19 09:00:00|8847.2|8832.2|8844.8|8829.8|8847.5|8832.5|8843.3|8828.3|11
1695114300000|2023-09-19 09:05:00|8845.7|8830.7|8845.8|8830.8|8846.5|8831.5|8845.5|8830.5|4
1695114600000|2023-09-19 09:10:00|8846|8831|8847.5|8832.5|8848.6|8833.6|8845.3|8830.3|2
1695114900000|2023-09-19 09:15:00|8847.7|8832.7|8850.1|8835.1|8850.1|8835.1|8847.5|8832.5|23
1695115200000|2023-09-19 09:20:00|8849.8|8834.8|8854.5|8839.5|8857.3|8842.3|8849.6|8834.6|30
1695115500000|2023-09-19 09:25:00|8853.3|8838.3|8861.3|8846.3|8862.8|8847.8|8852.8|8837.8|49
1695115800000|2023-09-19 09:30:00|8862.5|8847.5|8858.8|8843.8|8863|8848|8858.8|8843.8|10
1695116100000|2023-09-19 09:35:00|8858.6|8843.6|8851.2|8836.2|8859.1|8844.1|8850.4|8835.4|21
1695116400000|2023-09-19 09:40:00|8853.5|8838.5|8855.6|8840.6|8855.8|8840.8|8853.5|8838.5|7
1695116700000|2023-09-19 09:45:00|8855.1|8840.1|8855.2|8840.2|8855.8|8840.8|8854.7|8839.7|0
1695117000000|2023-09-19 09:50:00|8855|8840|8858.1|8843.1|8858.4|8843.4|8855|8840|4
1695117300000|2023-09-19 09:55:00|8857.8|8842.8|8854.4|8839.4|8857.8|8842.8|8854.4|8839.4|4
1695117600000|2023-09-19 10:00:00|8855.9|8840.9|8848.6|8833.6|8856.1|8841.1|8848.6|8833.6|3
1695117900000|2023-09-19 10:05:00|8846.1|8831.1|8844.8|8829.8|8847.4|8832.4|8843.4|8828.4|18
1695118200000|2023-09-19 10:10:00|8845.1|8830.1|8839.1|8824.1|8845.1|8830.1|8838.6|8823.6|6
1695118500000|2023-09-19 10:15:00|8838.6|8823.6|8831.2|8816.2|8838.6|8823.6|8830.8|8815.8|8
1695118800000|2023-09-19 10:20:00|8832.2|8817.2|8833.9|8818.9|8834.6|8819.6|8832|8817|9
1695119100000|2023-09-19 10:25:00|8833.6|8818.6|8834.2|8819.2|8834.6|8819.6|8833.4|8818.4|6
1695119400000|2023-09-19 10:30:00|8834.7|8819.7|8841.4|8826.4|8843.7|8828.7|8834.7|8819.7|33
1695119700000|2023-09-19 10:35:00|8841.7|8826.7|8836.7|8821.7|8845.4|8830.4|8835.9|8820.9|9
1695120000000|2023-09-19 10:40:00|8836.4|8821.4|8832.8|8817.8|8836.4|8821.4|8832.8|8817.8|3
1695120300000|2023-09-19 10:45:00|8831.8|8816.8|8833|8818|8833|8818|8829.8|8814.8|6
1695120600000|2023-09-19 10:50:00|8833.8|8818.8|8833.6|8818.6|8834.5|8819.5|8833.3|8818.3|9
1695120900000|2023-09-19 10:55:00|8833.7|8818.7|8834.4|8819.4|8835.1|8820.1|8833.7|8818.7|4
1695121200000|2023-09-19 11:00:00|8834.2|8819.2|8835.1|8820.1|8835.1|8820.1|8833.4|8818.4|5
1695121500000|2023-09-19 11:05:00|8835.6|8820.6|8839.6|8824.6|8839.9|8824.9|8835.6|8820.6|8
1695121800000|2023-09-19 11:10:00|8839|8824|8843.1|8828.1|8846.3|8831.3|8837.6|8822.6|23
1695122100000|2023-09-19 11:15:00|8842.6|8827.6|8842.1|8827.1|8843.1|8828.1|8841.9|8826.9|6
1695122400000|2023-09-19 11:20:00|8841.9|8826.9|8849.4|8834.4|8849.5|8834.5|8838.5|8823.5|19
1695122700000|2023-09-19 11:25:00|8848.9|8833.9|8849.2|8834.2|8850.5|8835.5|8847.9|8832.9|9
1695123000000|2023-09-19 11:30:00|8849.7|8834.7|8848.4|8833.4|8850.2|8835.2|8847.9|8832.9|6
1695123300000|2023-09-19 11:35:00|8848.6|8833.6|8853.8|8838.8|8854.3|8839.3|8848.6|8833.6|16
1695123600000|2023-09-19 11:40:00|8853.4|8838.4|8852.1|8837.1|8853.4|8838.4|8848.2|8833.2|21
1695123900000|2023-09-19 11:45:00|8851.9|8836.9|8854.3|8839.3|8854.8|8839.8|8851.6|8836.6|14
1695124200000|2023-09-19 11:50:00|8854.1|8839.1|8858.1|8843.1|8861.3|8846.3|8853.8|8838.8|23
1695124500000|2023-09-19 11:55:00|8857.8|8842.8|8855|8840|8858.6|8843.6|8852.5|8837.5|56
1695124800000|2023-09-19 12:00:00|8854.6|8839.6|8864.8|8849.8|8865.1|8850.1|8854|8839|113
1695125100000|2023-09-19 12:05:00|8864.6|8849.6|8884.4|8869.4|8886.4|8871.4|8864.1|8849.1|337
1695125400000|2023-09-19 12:10:00|8884.9|8869.9|8874.8|8859.8|8885|8870|8872.5|8857.5|92
1695125700000|2023-09-19 12:15:00|8873.6|8858.6|8875.2|8860.2|8882|8867|8872.6|8857.6|46
1695126000000|2023-09-19 12:20:00|8872.5|8857.5|8849|8834|8875.4|8860.4|8848|8833|75
1695126300000|2023-09-19 12:25:00|8848|8833|8851.6|8836.6|8857.2|8842.2|8847|8832|78
1695126600000|2023-09-19 12:30:00|8853|8838|8845.9|8830.9|8856.9|8841.9|8838.2|8823.2|80
1695126900000|2023-09-19 12:35:00|8845.5|8830.5|8840.6|8825.6|8847.6|8832.6|8832.3|8817.3|30
1695127200000|2023-09-19 12:40:00|8840.8|8825.8|8845.6|8830.6|8845.6|8830.6|8840.8|8825.8|26
1695127500000|2023-09-19 12:45:00|8845.4|8830.4|8839.1|8824.1|8847.2|8832.2|8838.4|8823.4|64
1695127800000|2023-09-19 12:50:00|8839.5|8824.5|8836.1|8821.1|8840.6|8825.6|8831.4|8816.4|44
1695128100000|2023-09-19 12:55:00|8837.5|8822.5|8833|8818|8839.3|8824.3|8833|8818|37
1695128400000|2023-09-19 13:00:00|8832.5|8817.5|8826.7|8811.7|8834.5|8819.5|8818.9|8803.9|76
1695128700000|2023-09-19 13:05:00|8826.9|8811.9|8831.5|8816.5|8833.8|8818.8|8826.9|8811.9|57
1695129000000|2023-09-19 13:10:00|8832.5|8817.5|8829|8814|8839.5|8824.5|8827.8|8812.8|69
1695129300000|2023-09-19 13:15:00|8828.5|8813.5|8828|8813|8830.6|8815.6|8816.4|8801.4|47
1695129600000|2023-09-19 13:20:00|8827.8|8812.8|8829.8|8814.8|8833|8818|8823.5|8808.5|58
1695129900000|2023-09-19 13:25:00|8829.1|8814.1|8831.1|8816.1|8837.3|8822.3|8829.1|8814.1|86
1695130200000|2023-09-19 13:30:00|8831.3|8816.3|8825.7|8810.7|8845.1|8830.1|8820.9|8805.9|104
1695130500000|2023-09-19 13:35:00|8825.9|8810.9|8798.8|8783.8|8826.2|8811.2|8793|8778|119
1695130800000|2023-09-19 13:40:00|8798.3|8783.3|8803.7|8788.7|8811.1|8796.1|8795.1|8780.1|143
1695131100000|2023-09-19 13:45:00|8805.2|8790.2|8805.6|8790.6|8807.4|8792.4|8797.9|8782.9|104
1695131400000|2023-09-19 13:50:00|8805.8|8790.8|8802.1|8787.1|8805.8|8790.8|8792.7|8777.7|118
1695131700000|2023-09-19 13:55:00|8802.3|8787.3|8799.5|8784.5|8806.2|8791.2|8798.6|8783.6|82
1695132000000|2023-09-19 14:00:00|8799.8|8784.8|8788.2|8773.2|8802.8|8787.8|8782.8|8767.8|145
1695132300000|2023-09-19 14:05:00|8789.9|8774.9|8794.8|8779.8|8795|8780|8788.8|8773.8|114
1695132600000|2023-09-19 14:10:00|8794.6|8779.6|8801.6|8786.6|8802.8|8787.8|8790.4|8775.4|70
1695132900000|2023-09-19 14:15:00|8801|8786|8802.1|8787.1|8802.3|8787.3|8795.8|8780.8|92
1695133200000|2023-09-19 14:20:00|8801.6|8786.6|8809.4|8794.4|8812.1|8797.1|8798|8783|66
1695133500000|2023-09-19 14:25:00|8809.7|8794.7|8798.4|8783.4|8811.2|8796.2|8795.9|8780.9|125
1695133800000|2023-09-19 14:30:00|8798.1|8783.1|8796.8|8781.8|8798.1|8783.1|8782.3|8767.3|150
1695134100000|2023-09-19 14:35:00|8797.8|8782.8|8795.5|8780.5|8805.6|8790.6|8792.9|8777.9|135
1695134400000|2023-09-19 14:40:00|8794|8779|8792.7|8777.7|8797.1|8782.1|8785.2|8770.2|96
1695134700000|2023-09-19 14:45:00|8792.9|8777.9|8804.5|8789.5|8805.8|8790.8|8791.4|8776.4|50
1695135000000|2023-09-19 14:50:00|8804.8|8789.8|8820.3|8805.3|8820.5|8805.5|8803|8788|117
1695135300000|2023-09-19 14:55:00|8820.8|8805.8|8816.8|8801.8|8821.1|8806.1|8814.4|8799.4|71
1695135600000|2023-09-19 15:00:00|8816.6|8801.6|8806.2|8791.2|8816.6|8801.6|8804.6|8789.6|96
1695135900000|2023-09-19 15:05:00|8806.4|8791.4|8807.3|8792.3|8809|8794|8801.9|8786.9|65
1695136200000|2023-09-19 15:10:00|8807.8|8792.8|8812.9|8797.9|8813.9|8798.9|8806.8|8791.8|65
1695136500000|2023-09-19 15:15:00|8812.4|8797.4|8807.9|8792.9|8812.4|8797.4|8807.2|8792.2|63
1695136800000|2023-09-19 15:20:00|8807|8792|8801.3|8786.3|8807|8792|8800.2|8785.2|59
1695137100000|2023-09-19 15:25:00|8800.8|8785.8|8812|8797|8812|8797|8800.3|8785.3|51
1695137400000|2023-09-19 15:30:00|8812.3|8797.3|8809.2|8794.2|8819.5|8804.5|8809.2|8794.2|57
1695137700000|2023-09-19 15:35:00|8808.4|8793.4|8809.8|8794.8|8812.4|8797.4|8802.7|8787.7|36
1695138000000|2023-09-19 15:40:00|8809.5|8794.5|8809|8794|8810.3|8795.3|8802|8787|39
1695138300000|2023-09-19 15:45:00|8808.5|8793.5|8804.3|8789.3|8815.1|8800.1|8801.8|8786.8|66
1695138600000|2023-09-19 15:50:00|8802.9|8787.9|8806.9|8791.9|8811.3|8796.3|8802.9|8787.9|38
1695138900000|2023-09-19 15:55:00|8806.4|8791.4|8814.1|8799.1|8816.3|8801.3|8802.9|8787.9|39
1695139200000|2023-09-19 16:00:00|8813.8|8798.8|8810.6|8795.6|8813.8|8798.8|8807.1|8792.1|29
1695139500000|2023-09-19 16:05:00|8811.1|8796.1|8810.1|8795.1|8813.6|8798.6|8809.1|8794.1|45
1695139800000|2023-09-19 16:10:00|8809.3|8794.3|8816.6|8801.6|8820.1|8805.1|8808.6|8793.6|53
1695140100000|2023-09-19 16:15:00|8817.4|8802.4|8825.6|8810.6|8826.1|8811.1|8817.4|8802.4|73
1695140400000|2023-09-19 16:20:00|8825.1|8810.1|8811.5|8796.5|8825.4|8810.4|8811.5|8796.5|86
1695140700000|2023-09-19 16:25:00|8811|8796|8805.2|8790.2|8812.1|8797.1|8805.1|8790.1|49
1695141000000|2023-09-19 16:30:00|8804.6|8789.6|8799.7|8784.7|8806.7|8791.7|8798.5|8783.5|50
1695141300000|2023-09-19 16:35:00|8799.9|8784.9|8798|8783|8803.2|8788.2|8797|8782|84
1695141600000|2023-09-19 16:40:00|8798.5|8783.5|8800.1|8785.1|8801.3|8786.3|8797.8|8782.8|43
1695141900000|2023-09-19 16:45:00|8799.1|8784.1|8797.7|8782.7|8799.1|8784.1|8793.1|8778.1|72
1695142200000|2023-09-19 16:50:00|8797.2|8782.2|8800.6|8785.6|8801.6|8786.6|8795.8|8780.8|43
1695142500000|2023-09-19 16:55:00|8799.6|8784.6|8796|8781|8804.6|8789.6|8794.6|8779.6|101
1695142800000|2023-09-19 17:00:00|8795.3|8780.3|8794.1|8779.1|8799.5|8784.5|8792.3|8777.3|61
1695143100000|2023-09-19 17:05:00|8795.1|8780.1|8800.4|8785.4|8801.4|8786.4|8793.6|8778.6|31
1695143400000|2023-09-19 17:10:00|8800.6|8785.6|8808.4|8793.4|8809.4|8794.4|8800.6|8785.6|53
1695143700000|2023-09-19 17:15:00|8809|8794|8807.9|8792.9|8809.6|8794.6|8801.4|8786.4|55
1695144000000|2023-09-19 17:20:00|8807.7|8792.7|8807.6|8792.6|8807.7|8792.7|8804.3|8789.3|30
1695144300000|2023-09-19 17:25:00|8807.9|8792.9|8808.4|8793.4|8808.9|8793.9|8804.9|8789.9|36
1695144600000|2023-09-19 17:30:00|8808.2|8793.2|8797.9|8782.9|8808.2|8793.2|8797.4|8782.4|28
1695144900000|2023-09-19 17:35:00|8797.6|8782.6|8803.4|8788.4|8803.9|8788.9|8797.4|8782.4|41
1695145200000|2023-09-19 17:40:00|8803.7|8788.7|8800.9|8785.9|8807.4|8792.4|8800.2|8785.2|87
1695145500000|2023-09-19 17:45:00|8800.7|8785.7|8799.9|8784.9|8800.9|8785.9|8796.4|8781.4|41
1695145800000|2023-09-19 17:50:00|8799.4|8784.4|8799.6|8784.6|8800.1|8785.1|8793.4|8778.4|47
1695146100000|2023-09-19 17:55:00|8799.4|8784.4|8801.9|8786.9|8801.9|8786.9|8794.9|8779.9|62
1695146400000|2023-09-19 18:00:00|8802.6|8787.6|8805.9|8790.9|8808.4|8793.4|8800.9|8785.9|122
1695146700000|2023-09-19 18:05:00|8805.1|8790.1|8807.8|8792.8|8808.9|8793.9|8802.1|8787.1|134
1695147000000|2023-09-19 18:10:00|8805.8|8790.8|8804.5|8789.5|8807.9|8792.9|8795.3|8780.3|568
1695147300000|2023-09-19 18:15:00|8804.2|8789.2|8796.8|8781.8|8808.1|8793.1|8795.4|8780.4|173
1695147600000|2023-09-19 18:20:00|8797.9|8782.9|8797.9|8782.9|8797.9|8782.9|8797.9|8782.9|0
1695171600000|2023-09-20 01:00:00|8805.9|8790.9|8807.6|8792.6|8807.6|8792.6|8804.1|8789.1|17
1695171900000|2023-09-20 01:05:00|8807.4|8792.4|8810.1|8795.1|8810.1|8795.1|8806.8|8791.8|18
1695172200000|2023-09-20 01:10:00|8809.2|8794.2|8804.6|8789.6|8809.2|8794.2|8804.3|8789.3|7
1695172500000|2023-09-20 01:15:00|8805.6|8790.6|8804.6|8789.6|8808.1|8793.1|8804.6|8789.6|3
1695172800000|2023-09-20 01:20:00|8803.7|8788.7|8796|8781|8806|8791|8796|8781|3
1695173100000|2023-09-20 01:25:00|8795.5|8780.5|8795.3|8780.3|8795.5|8780.5|8794.7|8779.7|27
1695173400000|2023-09-20 01:30:00|8796.3|8781.3|8795|8780|8798.8|8783.8|8795|8780|3
1695173700000|2023-09-20 01:35:00|8794.6|8779.6|8793.5|8778.5|8797.3|8782.3|8793.5|8778.5|4
1695174000000|2023-09-20 01:40:00|8793.3|8778.3|8789.6|8774.6|8793.5|8778.5|8788.8|8773.8|24
1695174300000|2023-09-20 01:45:00|8789.3|8774.3|8790.8|8775.8|8790.8|8775.8|8789.3|8774.3|2
1695174600000|2023-09-20 01:50:00|8791.6|8776.6|8792.6|8777.6|8794.1|8779.1|8791.1|8776.1|4
1695174900000|2023-09-20 01:55:00|8791.6|8776.6|8791.6|8776.6|8791.6|8776.6|8791.1|8776.1|7
1695175200000|2023-09-20 02:00:00|8791.3|8776.3|8792.6|8777.6|8793.1|8778.1|8791.1|8776.1|2
1695175500000|2023-09-20 02:05:00|8792|8777|8791.1|8776.1|8792|8777|8791.1|8776.1|1
1695176400000|2023-09-20 02:20:00|8791.2|8776.2|8791.2|8776.2|8791.2|8776.2|8791.2|8776.2|0
1695176700000|2023-09-20 02:25:00|8791.7|8776.7|8791.7|8776.7|8791.9|8776.9|8791.7|8776.7|0
1695177000000|2023-09-20 02:30:00|8791.2|8776.2|8789.1|8774.1|8791.7|8776.7|8781.9|8766.9|8
1695177300000|2023-09-20 02:35:00|8790.6|8775.6|8791.1|8776.1|8792.2|8777.2|8790.6|8775.6|0
1695177600000|2023-09-20 02:40:00|8791.7|8776.7|8781.7|8766.7|8792.1|8777.1|8781.2|8766.2|14
1695177900000|2023-09-20 02:45:00|8783.5|8768.5|8784.7|8769.7|8784.7|8769.7|8783.2|8768.2|7
1695178200000|2023-09-20 02:50:00|8780.4|8765.4|8779|8754|8787.4|8766.7|8779|8749.9|69
1695178500000|2023-09-20 02:55:00|8778.2|8753.2|8770|8755|8778.2|8757.3|8770|8753.2|1
1695178800000|2023-09-20 03:00:00|8766.5|8751.5|8754.7|8739.7|8766.5|8751.5|8754.7|8739.7|91
1695179100000|2023-09-20 03:05:00|8755|8740|8753.2|8738.2|8755|8740|8753.2|8738.2|2
1695179400000|2023-09-20 03:10:00|8753.4|8738.4|8763.5|8748.5|8764.2|8749.2|8753.2|8738.2|15
1695179700000|2023-09-20 03:15:00|8761|8746|8752|8737|8761|8746|8749|8734|42
1695180000000|2023-09-20 03:20:00|8752.1|8737.1|8752.1|8737.1|8752.1|8737.1|8752.1|8737.1|0
1695180300000|2023-09-20 03:25:00|8752.3|8737.3|8751.5|8736.5|8752.3|8737.3|8751.3|8736.3|3
1695180600000|2023-09-20 03:30:00|8751.2|8736.2|8752|8737|8752|8737|8751.2|8736.2|3
1695180900000|2023-09-20 03:35:00|8752.1|8737.1|8746.9|8731.9|8752.1|8737.1|8746.9|8731.9|1
1695181200000|2023-09-20 03:40:00|8747.8|8732.8|8757.5|8742.5|8757.5|8742.5|8747.8|8732.8|3
1695181500000|2023-09-20 03:45:00|8757.3|8742.3|8757.5|8742.5|8757.5|8742.5|8757|8742|0
1695181800000|2023-09-20 03:50:00|8757|8742|8757|8742|8757.5|8742.5|8756.7|8741.7|0
1695182100000|2023-09-20 03:55:00|8757.2|8742.2|8757.2|8742.2|8757.5|8742.5|8757|8742|2
1695182400000|2023-09-20 04:00:00|8757.5|8742.5|8757.7|8742.7|8757.7|8742.7|8757|8742|0
1695183000000|2023-09-20 04:10:00|8757.1|8742.1|8752.2|8737.2|8757.1|8742.1|8751.6|8736.6|12
1695183300000|2023-09-20 04:15:00|8752.7|8737.7|8753.2|8738.2|8753.2|8738.2|8752.7|8737.7|0
1695183600000|2023-09-20 04:20:00|8753|8738|8752.7|8737.7|8753.2|8738.2|8752.7|8737.7|0
1695183900000|2023-09-20 04:25:00|8752.9|8737.9|8752.7|8737.7|8753.2|8738.2|8752.7|8737.7|0
1695184200000|2023-09-20 04:30:00|8751.5|8736.5|8749.1|8734.1|8751.5|8736.5|8749.1|8734.1|0
1695184800000|2023-09-20 04:40:00|8749.8|8734.8|8749.8|8734.8|8749.8|8734.8|8749.8|8734.8|0
1695185100000|2023-09-20 04:45:00|8750.1|8735.1|8750.1|8735.1|8750.1|8735.1|8750.1|8735.1|0
1695185400000|2023-09-20 04:50:00|8753.6|8738.6|8754.2|8739.2|8754.2|8739.2|8753.6|8738.6|1
1695186300000|2023-09-20 05:05:00|8754.5|8739.5|8761|8746|8763.8|8748.8|8754.5|8739.5|7
1695186600000|2023-09-20 05:10:00|8760.5|8745.5|8760.5|8745.5|8760.8|8745.8|8760.5|8745.5|0
1695187200000|2023-09-20 05:20:00|8761|8746|8764.6|8749.6|8764.6|8749.6|8760.5|8745.5|0
1695187500000|2023-09-20 05:25:00|8764.4|8749.4|8765.1|8750.1|8765.1|8750.1|8764.4|8749.4|0
1695187800000|2023-09-20 05:30:00|8764.9|8749.9|8764.8|8749.8|8765.1|8750.1|8764.6|8749.6|0
1695188100000|2023-09-20 05:35:00|8764.6|8749.6|8766.1|8751.1|8766.1|8751.1|8764.6|8749.6|0
1695188400000|2023-09-20 05:40:00|8764.9|8749.9|8764.9|8749.9|8764.9|8749.9|8764.9|8749.9|0
1695189000000|2023-09-20 05:50:00|8765|8750|8764.9|8749.9|8765.2|8750.2|8764.9|8749.9|0
1695189600000|2023-09-20 06:00:00|8762.5|8747.5|8763.8|8748.8|8763.8|8748.8|8762.5|8747.5|0
1695189900000|2023-09-20 06:05:00|8764.2|8749.2|8768.5|8753.5|8769|8754|8764.2|8749.2|0
1695190200000|2023-09-20 06:10:00|8768.7|8753.7|8768.8|8753.8|8769.8|8754.8|8768.7|8753.7|0
1695190800000|2023-09-20 06:20:00|8769.1|8754.1|8769.5|8754.5|8772.1|8757.1|8768.8|8753.8|1
1695191100000|2023-09-20 06:25:00|8769.1|8754.1|8774.4|8759.4|8774.4|8759.4|8768.8|8753.8|0
1695191400000|2023-09-20 06:30:00|8775.4|8760.4|8777.3|8762.3|8777.3|8762.3|8775.4|8760.4|1
1695191700000|2023-09-20 06:35:00|8778.1|8763.1|8780.3|8765.3|8780.8|8765.8|8778.1|8763.1|1
1695192000000|2023-09-20 06:40:00|8779.3|8764.3|8776.3|8761.3|8779.3|8764.3|8776.3|8761.3|5
1695192300000|2023-09-20 06:45:00|8776|8761|8769|8754|8776|8761|8767|8752|13
1695192600000|2023-09-20 06:50:00|8768.8|8753.8|8761.8|8746.8|8771.3|8756.3|8759.8|8744.8|14
1695192900000|2023-09-20 06:55:00|8760|8745|8760|8745|8760|8745|8760|8745|1
1695193200000|2023-09-20 07:00:00|8762.3|8747.3|8761.3|8746.3|8762.3|8747.3|8761|8746|0
1695193500000|2023-09-20 07:05:00|8761|8746|8761|8746|8761.3|8746.3|8761|8746|1
1695193800000|2023-09-20 07:10:00|8761.1|8746.1|8760.5|8745.5|8761.3|8746.3|8760.5|8745.5|0
1695194100000|2023-09-20 07:15:00|8761|8746|8767.3|8752.3|8769.2|8754.2|8760|8745|5
1695194400000|2023-09-20 07:20:00|8766.3|8751.3|8762.5|8747.5|8766.3|8751.3|8762.5|8747.5|2
1695194700000|2023-09-20 07:25:00|8762.6|8747.6|8763.3|8748.3|8763.6|8748.6|8762.6|8747.6|1
1695195000000|2023-09-20 07:30:00|8762.6|8747.6|8768.6|8753.6|8772.3|8757.3|8762.1|8747.1|9
1695195300000|2023-09-20 07:35:00|8770.8|8755.8|8766.3|8751.3|8771.1|8756.1|8763.6|8748.6|8
1695195600000|2023-09-20 07:40:00|8766.1|8751.1|8766.4|8751.4|8769.3|8754.3|8762.6|8747.6|18
1695195900000|2023-09-20 07:45:00|8766.1|8751.1|8766.9|8751.9|8769.8|8754.8|8765.3|8750.3|5
1695196200000|2023-09-20 07:50:00|8767.1|8752.1|8769.1|8754.1|8770.9|8755.9|8765.4|8750.4|5
1695196500000|2023-09-20 07:55:00|8769.4|8754.4|8767.3|8752.3|8769.4|8754.4|8766.3|8751.3|3
1695196800000|2023-09-20 08:00:00|8766.8|8751.8|8762.6|8747.6|8768.3|8753.3|8761.8|8746.8|6
1695197100000|2023-09-20 08:05:00|8762.9|8747.9|8764|8749|8765.3|8750.3|8762.3|8747.3|7
1695197400000|2023-09-20 08:10:00|8764.2|8749.2|8764|8749|8765.8|8750.8|8763.5|8748.5|9
1695197700000|2023-09-20 08:15:00|8764.3|8749.3|8764|8749|8765.8|8750.8|8763.5|8748.5|11
1695198000000|2023-09-20 08:20:00|8765.5|8750.5|8770|8755|8771.3|8756.3|8765.3|8750.3|10
1695198300000|2023-09-20 08:25:00|8769.5|8754.5|8764|8749|8769.5|8754.5|8764|8749|10
1695198600000|2023-09-20 08:30:00|8764.5|8749.5|8765.1|8750.1|8768|8753|8764|8749|8
1695198900000|2023-09-20 08:35:00|8764.8|8749.8|8768.3|8753.3|8770.3|8755.3|8764.8|8749.8|11
1695199200000|2023-09-20 08:40:00|8769.5|8754.5|8760.6|8745.6|8771.6|8756.6|8760.6|8745.6|7
1695199500000|2023-09-20 08:45:00|8760.9|8745.9|8760.9|8745.9|8761.9|8746.9|8760.4|8745.4|7
1695199800000|2023-09-20 08:50:00|8760.4|8745.4|8760.9|8745.9|8761.9|8746.9|8760.1|8745.1|4
1695200100000|2023-09-20 08:55:00|8761.4|8746.4|8762.9|8747.9|8762.9|8747.9|8760.9|8745.9|2
1695200400000|2023-09-20 09:00:00|8763.9|8748.9|8762.4|8747.4|8765.9|8750.9|8761.4|8746.4|32
1695200700000|2023-09-20 09:05:00|8761.9|8746.9|8758.9|8743.9|8762.9|8747.9|8757.4|8742.4|69
1695201000000|2023-09-20 09:10:00|8759.1|8744.1|8758.2|8743.2|8760.7|8745.7|8758.2|8743.2|22
1695201300000|2023-09-20 09:15:00|8757.2|8742.2|8756.7|8741.7|8758.2|8743.2|8755.7|8740.7|12
1695201600000|2023-09-20 09:20:00|8757.7|8742.7|8757.7|8742.7|8758.2|8743.2|8756.2|8741.2|4
1695201900000|2023-09-20 09:25:00|8757.4|8742.4|8756.7|8741.7|8757.4|8742.4|8756.7|8741.7|3
1695202200000|2023-09-20 09:30:00|8757.2|8742.2|8756.7|8741.7|8757.2|8742.2|8756.7|8741.7|1
1695202500000|2023-09-20 09:35:00|8757.2|8742.2|8758.4|8743.4|8759.4|8744.4|8756.7|8741.7|1
1695202800000|2023-09-20 09:40:00|8758.2|8743.2|8757.9|8742.9|8758.4|8743.4|8757.6|8742.6|0
1695203100000|2023-09-20 09:45:00|8757.6|8742.6|8755.1|8740.1|8761.1|8746.1|8755.1|8740.1|6
1695203400000|2023-09-20 09:50:00|8756.3|8741.3|8756.6|8741.6|8759.6|8744.6|8756.3|8741.3|6
1695203700000|2023-09-20 09:55:00|8757.1|8742.1|8759.6|8744.6|8760.3|8745.3|8757.1|8742.1|4
1695204000000|2023-09-20 10:00:00|8760.1|8745.1|8758.1|8743.1|8760.1|8745.1|8758.1|8743.1|2
1695204300000|2023-09-20 10:05:00|8758.3|8743.3|8759.1|8744.1|8759.6|8744.6|8758.3|8743.3|7
1695204600000|2023-09-20 10:10:00|8758.6|8743.6|8760.1|8745.1|8761.8|8746.8|8758|8743|4
1695204900000|2023-09-20 10:15:00|8760.6|8745.6|8760.9|8745.9|8763.6|8748.6|8760.1|8745.1|7
1695205200000|2023-09-20 10:20:00|8760.7|8745.7|8759.1|8744.1|8760.7|8745.7|8759.1|8744.1|1
1695205500000|2023-09-20 10:25:00|8758.9|8743.9|8759.6|8744.6|8762.3|8747.3|8757.9|8742.9|21
1695205800000|2023-09-20 10:30:00|8760.2|8745.2|8760.2|8745.2|8764.1|8749.1|8759.7|8744.7|11
1695206100000|2023-09-20 10:35:00|8759.9|8744.9|8762.2|8747.2|8764.1|8749.1|8758.4|8743.4|10
1695206400000|2023-09-20 10:40:00|8761.6|8746.6|8760.4|8745.4|8761.6|8746.6|8759.6|8744.6|0
1695206700000|2023-09-20 10:45:00|8760.6|8745.6|8758.6|8743.6|8760.9|8745.9|8758.6|8743.6|0
1695207000000|2023-09-20 10:50:00|8758.9|8743.9|8758.8|8743.8|8759.3|8744.3|8757.8|8742.8|5
1695207300000|2023-09-20 10:55:00|8758.2|8743.2|8765|8750|8767.5|8752.5|8757.8|8742.8|30
1695207600000|2023-09-20 11:00:00|8765.5|8750.5|8768.5|8753.5|8771.5|8756.5|8762.5|8747.5|6
1695207900000|2023-09-20 11:05:00|8768.7|8753.7|8768.8|8753.8|8770.1|8755.1|8768|8753|3
1695208200000|2023-09-20 11:10:00|8769.6|8754.6|8774.6|8759.6|8775.5|8760.5|8768.8|8753.8|11
1695208500000|2023-09-20 11:15:00|8774.3|8759.3|8775.8|8760.8|8776.6|8761.6|8773.8|8758.8|2
1695208800000|2023-09-20 11:20:00|8775.6|8760.6|8775.8|8760.8|8775.8|8760.8|8773.8|8758.8|3
1695209100000|2023-09-20 11:25:00|8775.4|8760.4|8766.4|8751.4|8777.8|8762.8|8765.4|8750.4|28
1695209400000|2023-09-20 11:30:00|8766.8|8751.8|8760.3|8745.3|8766.8|8751.8|8760.3|8745.3|42
1695209700000|2023-09-20 11:35:00|8759.8|8744.8|8756.1|8741.1|8762.3|8747.3|8756.1|8741.1|12
1695210000000|2023-09-20 11:40:00|8755.6|8740.6|8759.9|8744.9|8759.9|8744.9|8755.3|8740.3|8
1695210300000|2023-09-20 11:45:00|8760.4|8745.4|8767.1|8752.1|8767.1|8752.1|8760.4|8745.4|30
1695210600000|2023-09-20 11:50:00|8768.1|8753.1|8756.4|8741.4|8768.1|8753.1|8756.1|8741.1|12
1695210900000|2023-09-20 11:55:00|8756.9|8741.9|8755.7|8740.7|8758.9|8743.9|8755.2|8740.2|8
1695211200000|2023-09-20 12:00:00|8756.2|8741.2|8775.4|8760.4|8775.6|8760.6|8755.7|8740.7|37
1695211500000|2023-09-20 12:05:00|8773.6|8758.6|8780.5|8765.5|8785.3|8770.3|8772.9|8757.9|65
1695211800000|2023-09-20 12:10:00|8780.8|8765.8|8772.2|8757.2|8780.8|8765.8|8772.2|8757.2|30
1695212100000|2023-09-20 12:15:00|8771.9|8756.9|8778.6|8763.6|8778.6|8763.6|8771.2|8756.2|36
1695212400000|2023-09-20 12:20:00|8780.1|8765.1|8798.5|8783.5|8799|8784|8780.1|8765.1|82
1695212700000|2023-09-20 12:25:00|8799|8784|8793.7|8778.7|8799.5|8784.5|8788.2|8773.2|40
1695213000000|2023-09-20 12:30:00|8793.3|8778.3|8784.9|8769.9|8793.9|8778.9|8780.5|8765.5|66
1695213300000|2023-09-20 12:35:00|8785.2|8770.2|8787.4|8772.4|8787.4|8772.4|8780.4|8765.4|14
1695213600000|2023-09-20 12:40:00|8787.6|8772.6|8790.3|8775.3|8791.1|8776.1|8786.7|8771.7|60
1695213900000|2023-09-20 12:45:00|8791.8|8776.8|8794.7|8779.7|8797|8782|8791.8|8776.8|24
1695214200000|2023-09-20 12:50:00|8795.2|8780.2|8792.5|8777.5|8797.2|8782.2|8792.5|8777.5|23
1695214500000|2023-09-20 12:55:00|8793|8778|8787.2|8772.2|8793|8778|8785.5|8770.5|29
1695214800000|2023-09-20 13:00:00|8789.2|8774.2|8787.4|8772.4|8793.9|8778.9|8783.9|8768.9|47
1695215100000|2023-09-20 13:05:00|8788.9|8773.9|8776|8761|8788.9|8773.9|8769.3|8754.3|51
1695215400000|2023-09-20 13:10:00|8776.5|8761.5|8780.7|8765.7|8781.2|8766.2|8776.5|8761.5|15
1695215700000|2023-09-20 13:15:00|8782.4|8767.4|8786|8771|8790.5|8775.5|8781.5|8766.5|24
1695216000000|2023-09-20 13:20:00|8785.7|8770.7|8788.2|8773.2|8789|8774|8784|8769|28
1695216300000|2023-09-20 13:25:00|8788.7|8773.7|8788|8773|8790.5|8775.5|8786.5|8771.5|38
1695216600000|2023-09-20 13:30:00|8787.7|8772.7|8784.5|8769.5|8800|8785|8774.1|8759.1|180
1695216900000|2023-09-20 13:35:00|8784.2|8769.2|8775.5|8760.5|8786|8771|8772.5|8757.5|157
1695217200000|2023-09-20 13:40:00|8776|8761|8778.8|8763.8|8785.6|8770.6|8771.3|8756.3|107
1695217500000|2023-09-20 13:45:00|8778.6|8763.6|8769.1|8754.1|8781.6|8766.6|8768.6|8753.6|112
1695217800000|2023-09-20 13:50:00|8769.8|8754.8|8763.6|8748.6|8772.6|8757.6|8762.4|8747.4|101
1695218100000|2023-09-20 13:55:00|8764.2|8749.2|8777.3|8762.3|8782.6|8767.6|8760.1|8745.1|133
1695218400000|2023-09-20 14:00:00|8777.6|8762.6|8790.5|8775.5|8793.5|8778.5|8775.1|8760.1|158
1695218700000|2023-09-20 14:05:00|8791|8776|8792.2|8777.2|8798.7|8783.7|8786.5|8771.5|126
1695219000000|2023-09-20 14:10:00|8792.5|8777.5|8783.4|8768.4|8799.7|8784.7|8783.2|8768.2|90
1695219300000|2023-09-20 14:15:00|8783.7|8768.7|8784.7|8769.7|8789.3|8774.3|8783.1|8768.1|76
1695219600000|2023-09-20 14:20:00|8784.2|8769.2|8786.2|8771.2|8790.4|8775.4|8784.2|8769.2|46
1695219900000|2023-09-20 14:25:00|8785.7|8770.7|8785|8770|8786|8771|8770.4|8755.4|80
1695220200000|2023-09-20 14:30:00|8784.8|8769.8|8797|8782|8797.3|8782.3|8782.8|8767.8|127
1695220500000|2023-09-20 14:35:00|8797.2|8782.2|8789.7|8774.7|8799.9|8784.9|8788.4|8773.4|122
1695220800000|2023-09-20 14:40:00|8789.1|8774.1|8797.7|8782.7|8798.2|8783.2|8787.2|8772.2|67
1695221100000|2023-09-20 14:45:00|8799|8784|8795|8780|8799.7|8784.7|8792.5|8777.5|68
1695221400000|2023-09-20 14:50:00|8796.5|8781.5|8793.4|8778.4|8796.8|8781.8|8790.7|8775.7|75
1695221700000|2023-09-20 14:55:00|8793.6|8778.6|8797|8782|8799.8|8784.8|8792.4|8777.4|70
1695222000000|2023-09-20 15:00:00|8797.3|8782.3|8801.7|8786.7|8801.7|8786.7|8795|8780|145
1695222300000|2023-09-20 15:05:00|8800.5|8785.5|8817|8802|8817.7|8802.7|8800.5|8785.5|262
1695222600000|2023-09-20 15:10:00|8816.7|8801.7|8796|8781|8816.7|8801.7|8795|8780|112
1695222900000|2023-09-20 15:15:00|8796.5|8781.5|8789.3|8774.3|8796.5|8781.5|8777.5|8762.5|166
1695223200000|2023-09-20 15:20:00|8788.4|8773.4|8783.8|8768.8|8794|8779|8781.8|8766.8|93
1695223500000|2023-09-20 15:25:00|8783.6|8768.6|8789.6|8774.6|8792.6|8777.6|8782.6|8767.6|123
1695223800000|2023-09-20 15:30:00|8790.3|8775.3|8771.4|8756.4|8790.7|8775.7|8770.6|8755.6|122
1695224100000|2023-09-20 15:35:00|8771.1|8756.1|8767.3|8752.3|8776.1|8761.1|8764.8|8749.8|100
1695224400000|2023-09-20 15:40:00|8767.5|8752.5|8758.8|8743.8|8767.8|8752.8|8758.8|8743.8|111
1695224700000|2023-09-20 15:45:00|8759|8744|8750.6|8735.6|8759.8|8744.8|8749.9|8734.9|90
1695225000000|2023-09-20 15:50:00|8750.9|8735.9|8761.1|8746.1|8762.6|8747.6|8747.6|8732.6|62
1695225300000|2023-09-20 15:55:00|8761.4|8746.4|8755.8|8740.8|8765.1|8750.1|8755.8|8740.8|84
1695225600000|2023-09-20 16:00:00|8756.3|8741.3|8758.7|8743.7|8760.7|8745.7|8755.8|8740.8|69
1695225900000|2023-09-20 16:05:00|8758.1|8743.1|8753.2|8738.2|8759.5|8744.5|8752.2|8737.2|79
1695226200000|2023-09-20 16:10:00|8752.7|8737.7|8755.2|8740.2|8762.2|8747.2|8752.2|8737.2|119
1695226500000|2023-09-20 16:15:00|8754.7|8739.7|8758.7|8743.7|8758.7|8743.7|8748.7|8733.7|62
1695226800000|2023-09-20 16:20:00|8758.4|8743.4|8761.7|8746.7|8762.2|8747.2|8757.7|8742.7|56
1695227100000|2023-09-20 16:25:00|8762.6|8747.6|8773.5|8758.5|8777.5|8762.5|8762.6|8747.6|99
1695227400000|2023-09-20 16:30:00|8773|8758|8777.3|8762.3|8779.5|8764.5|8769|8754|63
1695227700000|2023-09-20 16:35:00|8777|8762|8773.7|8758.7|8778|8763|8771.7|8756.7|61
1695228000000|2023-09-20 16:40:00|8773.5|8758.5|8770.9|8755.9|8775.3|8760.3|8769.2|8754.2|61
1695228300000|2023-09-20 16:45:00|8771.2|8756.2|8771|8756|8774.6|8759.6|8770|8755|60
1695228600000|2023-09-20 16:50:00|8772|8757|8769.8|8754.8|8775.5|8760.5|8769.3|8754.3|106
1695228900000|2023-09-20 16:55:00|8770|8755|8767.1|8752.1|8774|8759|8765.9|8750.9|39
1695229200000|2023-09-20 17:00:00|8766.8|8751.8|8774.1|8759.1|8774.8|8759.8|8765.6|8750.6|31
1695229500000|2023-09-20 17:05:00|8773.1|8758.1|8769.7|8754.7|8774.1|8759.1|8767.7|8752.7|103
1695229800000|2023-09-20 17:10:00|8770.2|8755.2|8771.9|8756.9|8774.4|8759.4|8770.2|8755.2|50
1695230100000|2023-09-20 17:15:00|8771|8756|8753.2|8738.2|8771|8756|8746.6|8731.6|225
1695230400000|2023-09-20 17:20:00|8753|8738|8757.2|8742.2|8758.2|8743.2|8749.9|8734.9|63
1695230700000|2023-09-20 17:25:00|8757.4|8742.4|8756.9|8741.9|8760.4|8745.4|8755.2|8740.2|58
1695231000000|2023-09-20 17:30:00|8756.7|8741.7|8750.7|8735.7|8756.9|8741.9|8745.7|8730.7|64
1695231300000|2023-09-20 17:35:00|8750.4|8735.4|8747.6|8732.6|8751.1|8736.1|8747.6|8732.6|40
1695231600000|2023-09-20 17:40:00|8747|8732|8747.7|8732.7|8750.8|8735.8|8746.1|8731.1|60
1695231900000|2023-09-20 17:45:00|8748.3|8733.3|8761.6|8746.6|8761.6|8746.6|8747.7|8732.7|74
1695232200000|2023-09-20 17:50:00|8761|8746|8758|8743|8761.5|8746.5|8755.5|8740.5|98
1695232500000|2023-09-20 17:55:00|8757.7|8742.7|8750.7|8735.7|8758.1|8743.1|8746.6|8731.6|96
1695232800000|2023-09-20 18:00:00|8750.9|8735.9|8744.3|8729.3|8751.2|8736.2|8741.4|8726.4|231
1695233100000|2023-09-20 18:05:00|8743.4|8728.4|8746.1|8731.1|8748.4|8733.4|8740.9|8725.9|212
1695233400000|2023-09-20 18:10:00|8746.4|8731.4|8740.1|8725.1|8747.3|8732.3|8735.4|8720.4|820
1695233700000|2023-09-20 18:15:00|8739.6|8724.6|8741.9|8726.9|8744.3|8729.3|8737.6|8722.6|225
1695258000000|2023-09-21 01:00:00|8724.8|8709.8|8713.5|8698.5|8735.5|8715|8710|8695|170
1695258300000|2023-09-21 01:05:00|8712.5|8697.5|8715.4|8700.4|8720.6|8705.6|8710.5|8695.5|49
1695258600000|2023-09-21 01:10:00|8714.9|8699.9|8696.6|8681.6|8715.4|8700.4|8696.4|8681.4|161
1695258900000|2023-09-21 01:15:00|8694.6|8679.6|8707.9|8692.9|8709.7|8694.7|8694.6|8679.6|32
1695259200000|2023-09-21 01:20:00|8708.2|8693.2|8728.7|8713.7|8729.2|8714.2|8706.9|8691.9|33
1695259500000|2023-09-21 01:25:00|8730.9|8715.9|8730.2|8715.2|8735.7|8720.7|8728.9|8713.9|18
1695259800000|2023-09-21 01:30:00|8729.2|8714.2|8719.8|8704.8|8729.2|8714.2|8716.6|8701.6|5
1695260100000|2023-09-21 01:35:00|8719.5|8704.5|8723.5|8708.5|8723.5|8708.5|8719.5|8704.5|6
1695260400000|2023-09-21 01:40:00|8721|8706|8726.7|8711.7|8730.7|8715.7|8721|8706|6
1695260700000|2023-09-21 01:45:00|8727.6|8712.6|8723.9|8708.9|8727.6|8712.6|8719.9|8704.9|22
1695261000000|2023-09-21 01:50:00|8724.5|8709.5|8703.9|8688.9|8724.9|8709.9|8703.9|8688.9|56
1695261300000|2023-09-21 01:55:00|8704.1|8689.1|8704.9|8689.9|8706.4|8691.4|8703.9|8688.9|10
1695261600000|2023-09-21 02:00:00|8703.5|8688.5|8710.1|8695.1|8710.1|8695.1|8697.9|8682.9|33
1695261900000|2023-09-21 02:05:00|8709.9|8694.9|8710.4|8695.4|8710.9|8695.9|8708.9|8693.9|12
1695262200000|2023-09-21 02:10:00|8710.7|8695.7|8710.4|8695.4|8710.9|8695.9|8708.9|8693.9|8
1695262500000|2023-09-21 02:15:00|8714.4|8699.4|8701|8686|8714.5|8699.5|8701|8686|5
1695262800000|2023-09-21 02:20:00|8700.5|8685.5|8706|8691|8706|8691|8699.5|8684.5|6
1695263100000|2023-09-21 02:25:00|8706.5|8691.5|8709|8694|8709|8694|8705|8690|15
1695263400000|2023-09-21 02:30:00|8708.1|8693.1|8707.5|8692.5|8709|8694|8702.5|8687.5|9
1695263700000|2023-09-21 02:35:00|8705.5|8690.5|8710.5|8695.5|8710.5|8695.5|8704.5|8689.5|11
1695264000000|2023-09-21 02:40:00|8711.2|8696.2|8718.3|8703.3|8718.3|8703.3|8708|8693|46
1695264300000|2023-09-21 02:45:00|8722.1|8707.1|8728.3|8713.3|8730|8715|8722.1|8707.1|11
1695264600000|2023-09-21 02:50:00|8728.1|8713.1|8727|8712|8728.1|8713.1|8724|8709|4
1695264900000|2023-09-21 02:55:00|8726.7|8711.7|8727.7|8712.7|8728|8713|8726.7|8711.7|1
1695265200000|2023-09-21 03:00:00|8726.5|8711.5|8726.2|8711.2|8726.5|8711.5|8726.2|8711.2|0
1695265500000|2023-09-21 03:05:00|8725.7|8710.7|8728|8713|8732.7|8717.7|8725.7|8710.7|16
1695265800000|2023-09-21 03:10:00|8727.3|8712.3|8727|8712|8727.3|8712.3|8727|8712|1
1695266100000|2023-09-21 03:15:00|8726|8711|8726.1|8711.1|8726.3|8711.3|8722|8707|7
1695266400000|2023-09-21 03:20:00|8725.8|8710.8|8726|8711|8726.9|8711.9|8720.3|8705.3|1
1695266700000|2023-09-21 03:25:00|8726.7|8711.7|8729.4|8714.4|8729.6|8714.6|8726.7|8711.7|2
1695267000000|2023-09-21 03:30:00|8727.5|8712.5|8726.5|8711.5|8727.5|8712.5|8726|8711|0
1695267300000|2023-09-21 03:35:00|8726.3|8711.3|8729.4|8704.4|8729.9|8714.9|8721.8|8704.4|7
1695267600000|2023-09-21 03:40:00|8723.1|8708.1|8724.9|8709.9|8724.9|8709.9|8719.5|8704.5|1
1695267900000|2023-09-21 03:45:00|8725.2|8710.2|8725.2|8710.2|8725.2|8710.2|8725.2|8710.2|1
1695268200000|2023-09-21 03:50:00|8726.4|8711.4|8726.4|8711.4|8726.4|8711.4|8726.4|8711.4|1
1695269100000|2023-09-21 04:05:00|8726.6|8711.6|8726.6|8711.6|8726.6|8711.6|8726.6|8711.6|1
1695269400000|2023-09-21 04:10:00|8728.6|8713.6|8731.9|8716.9|8731.9|8716.9|8727.1|8712.1|8
1695269700000|2023-09-21 04:15:00|8730.9|8715.9|8731.4|8716.4|8734.6|8719.6|8730.2|8715.2|18
1695270000000|2023-09-21 04:20:00|8732.4|8717.4|8732.1|8717.1|8732.7|8717.7|8731.9|8716.9|15
1695270900000|2023-09-21 04:35:00|8732.5|8717.5|8732.5|8717.5|8732.5|8717.5|8732.5|8717.5|0
1695271500000|2023-09-21 04:45:00|8733.5|8718.5|8734.4|8719.4|8734.8|8719.8|8733.5|8718.5|0
1695272400000|2023-09-21 05:00:00|8734.6|8719.6|8735.4|8720.4|8735.9|8720.9|8734.4|8719.4|3
1695272700000|2023-09-21 05:05:00|8735.2|8720.2|8735.6|8720.6|8735.6|8720.6|8735.2|8720.2|0
1695273000000|2023-09-21 05:10:00|8735.4|8720.4|8735.6|8720.6|8735.6|8720.6|8735.1|8720.1|1
1695273300000|2023-09-21 05:15:00|8735.4|8720.4|8734.9|8719.9|8735.4|8720.4|8734.9|8719.9|0
1695273600000|2023-09-21 05:20:00|8735.1|8720.1|8742.9|8727.9|8742.9|8727.9|8735.1|8720.1|20
1695273900000|2023-09-21 05:25:00|8742.4|8727.4|8742.4|8727.4|8742.9|8727.9|8742.2|8727.2|0
1695274200000|2023-09-21 05:30:00|8741.7|8726.7|8735.1|8720.1|8741.9|8726.9|8735.1|8720.1|1
1695274800000|2023-09-21 05:40:00|8736.3|8721.3|8736.3|8721.3|8736.3|8721.3|8736.3|8721.3|0
1695275100000|2023-09-21 05:45:00|8733.6|8718.6|8735.1|8720.1|8735.1|8720.1|8733.6|8718.6|0
1695275400000|2023-09-21 05:50:00|8736.6|8721.6|8733.3|8718.3|8736.6|8721.6|8729|8714|3
1695275700000|2023-09-21 05:55:00|8731|8716|8731.8|8716.8|8734.8|8719.8|8727.7|8712.7|6
1695276000000|2023-09-21 06:00:00|8732.3|8717.3|8734.8|8719.8|8737.2|8722.2|8732.3|8717.3|0
1695276300000|2023-09-21 06:05:00|8735|8720|8734.8|8719.8|8735|8720|8734.8|8719.8|0
1695276600000|2023-09-21 06:10:00|8735|8720|8737|8722|8737|8722|8735|8720|2
1695276900000|2023-09-21 06:15:00|8737.8|8722.8|8729.5|8714.5|8738.3|8723.3|8729.5|8714.5|47
1695277200000|2023-09-21 06:20:00|8728|8713|8727.6|8712.6|8728|8713|8725.5|8710.5|4
1695277500000|2023-09-21 06:25:00|8727.4|8712.4|8721.9|8706.9|8727.6|8712.6|8720.6|8705.6|2
1695277800000|2023-09-21 06:30:00|8721.6|8706.6|8707.1|8692.1|8722.1|8707.1|8703.2|8688.2|104
1695278100000|2023-09-21 06:35:00|8707.5|8692.5|8725.2|8710.2|8725.2|8710.2|8700.2|8685.2|67
1695278400000|2023-09-21 06:40:00|8725.4|8710.4|8712.9|8697.9|8725.5|8710.5|8710.9|8695.9|29
1695278700000|2023-09-21 06:45:00|8712.7|8697.7|8719.2|8704.2|8719.2|8704.2|8712.7|8697.7|0
1695279000000|2023-09-21 06:50:00|8719|8704|8718.2|8703.2|8719.2|8704.2|8716.7|8701.7|1
1695279300000|2023-09-21 06:55:00|8718.9|8703.9|8707|8692|8718.9|8703.9|8702.3|8687.3|45
1695279600000|2023-09-21 07:00:00|8706.7|8691.7|8715.6|8700.6|8716.3|8701.3|8706|8691|5
1695279900000|2023-09-21 07:05:00|8715.8|8700.8|8718.5|8703.5|8718.5|8703.5|8708.9|8693.9|6
1695280200000|2023-09-21 07:10:00|8718.2|8703.2|8718.9|8703.9|8718.9|8703.9|8715.2|8700.2|4
1695280500000|2023-09-21 07:15:00|8717.7|8702.7|8719.1|8704.1|8719.3|8704.3|8714.7|8699.7|16
1695280800000|2023-09-21 07:20:00|8718.9|8703.9|8718.9|8703.9|8719.1|8704.1|8718.9|8703.9|0
1695281100000|2023-09-21 07:25:00|8715.1|8700.1|8713.7|8698.7|8715.2|8700.2|8711.7|8696.7|4
1695281400000|2023-09-21 07:30:00|8713.9|8698.9|8713.9|8698.9|8713.9|8698.9|8713.7|8698.7|1
1695281700000|2023-09-21 07:35:00|8713.7|8698.7|8717.8|8702.8|8720.9|8705.9|8713.7|8698.7|6
1695282000000|2023-09-21 07:40:00|8717.4|8702.4|8719.6|8704.6|8719.6|8704.6|8717.3|8702.3|3
1695282300000|2023-09-21 07:45:00|8719.9|8704.9|8715.9|8700.9|8719.9|8704.9|8713|8698|23
1695282600000|2023-09-21 07:50:00|8716.3|8701.3|8716.9|8701.9|8717.6|8702.6|8714.2|8699.2|3
1695282900000|2023-09-21 07:55:00|8716.4|8701.4|8718.6|8703.6|8718.6|8703.6|8716.4|8701.4|4
1695283200000|2023-09-21 08:00:00|8720.3|8705.3|8722.3|8707.3|8723.1|8708.1|8716.7|8701.7|12
1695283500000|2023-09-21 08:05:00|8723.1|8708.1|8729.3|8714.3|8730.7|8715.7|8722.8|8707.8|11
1695283800000|2023-09-21 08:10:00|8730.6|8715.6|8724.4|8709.4|8731.3|8716.3|8720.9|8705.9|12
1695284100000|2023-09-21 08:15:00|8722.7|8707.7|8721.2|8706.2|8725.7|8710.7|8721.2|8706.2|3
1695284400000|2023-09-21 08:20:00|8722.2|8707.2|8726.4|8711.4|8726.7|8711.7|8722.2|8707.2|6
1695284700000|2023-09-21 08:25:00|8726.9|8711.9|8728.8|8713.8|8733.4|8718.4|8726.2|8711.2|9
1695285000000|2023-09-21 08:30:00|8730.3|8715.3|8726.6|8711.6|8730.8|8715.8|8726.6|8711.6|2
1695285300000|2023-09-21 08:35:00|8727.3|8712.3|8727.8|8712.8|8727.8|8712.8|8723.3|8708.3|3
1695285600000|2023-09-21 08:40:00|8728.1|8713.1|8728.1|8713.1|8728.1|8713.1|8728.1|8713.1|2
1695285900000|2023-09-21 08:45:00|8727.8|8712.8|8727.5|8712.5|8727.8|8712.8|8727.5|8712.5|0
1695286200000|2023-09-21 08:50:00|8728.1|8713.1|8728.1|8713.1|8728.1|8713.1|8727.3|8712.3|4
1695286500000|2023-09-21 08:55:00|8730.5|8715.5|8727.6|8712.6|8733.1|8718.1|8727.6|8712.6|2
1695286800000|2023-09-21 09:00:00|8727.4|8712.4|8726.1|8711.1|8727.4|8712.4|8721.3|8706.3|20
1695287100000|2023-09-21 09:05:00|8725.8|8710.8|8726.3|8711.3|8727.1|8712.1|8725.6|8710.6|2
1695287400000|2023-09-21 09:10:00|8725.5|8710.5|8724.5|8709.5|8727.1|8712.1|8724.5|8709.5|1
1695287700000|2023-09-21 09:15:00|8724.8|8709.8|8726.8|8711.8|8727.5|8712.5|8724|8709|6
1695288000000|2023-09-21 09:20:00|8728.8|8713.8|8735.2|8720.2|8735.2|8720.2|8728.6|8713.6|18
1695288300000|2023-09-21 09:25:00|8735.5|8720.5|8737.3|8722.3|8741|8726|8735.5|8720.5|7
1695288600000|2023-09-21 09:30:00|8737.8|8722.8|8734.1|8719.1|8737.8|8722.8|8733.6|8718.6|3
1695288900000|2023-09-21 09:35:00|8733.6|8718.6|8735.3|8720.3|8738.3|8723.3|8733.6|8718.6|2
1695289200000|2023-09-21 09:40:00|8736.2|8721.2|8735.1|8720.1|8737|8722|8735.1|8720.1|4
1695289500000|2023-09-21 09:45:00|8734.7|8719.7|8732.8|8717.8|8734.7|8719.7|8731.5|8716.5|0
1695289800000|2023-09-21 09:50:00|8732.5|8717.5|8732.5|8717.5|8732.5|8717.5|8732.5|8717.5|0
1695290100000|2023-09-21 09:55:00|8732.3|8717.3|8732.3|8717.3|8732.5|8717.5|8731.8|8716.8|0
1695290400000|2023-09-21 10:00:00|8734.8|8719.8|8733.5|8718.5|8734.8|8719.8|8733.5|8718.5|3
1695290700000|2023-09-21 10:05:00|8733.7|8718.7|8726.5|8711.5|8734.3|8719.3|8726|8711|23
1695291000000|2023-09-21 10:10:00|8726|8711|8726.5|8711.5|8727|8712|8725|8710|0
1695291300000|2023-09-21 10:15:00|8725.8|8710.8|8723.5|8708.5|8725.8|8710.8|8722.2|8707.2|17
1695291600000|2023-09-21 10:20:00|8723.7|8708.7|8723.2|8708.2|8728|8713|8721|8706|8
1695291900000|2023-09-21 10:25:00|8723|8708|8722.5|8707.5|8724|8709|8720.5|8705.5|23
1695292200000|2023-09-21 10:30:00|8722|8707|8720|8705|8723|8708|8719.5|8704.5|3
1695292500000|2023-09-21 10:35:00|8721.8|8706.8|8721.3|8706.3|8721.8|8706.8|8721|8706|5
1695292800000|2023-09-21 10:40:00|8721.8|8706.8|8727.5|8712.5|8727.5|8712.5|8720.5|8705.5|2
1695293100000|2023-09-21 10:45:00|8727|8712|8725.5|8710.5|8727.5|8712.5|8725|8710|3
1695293400000|2023-09-21 10:50:00|8725.3|8710.3|8725.1|8710.1|8725.3|8710.3|8724|8709|0
1695293700000|2023-09-21 10:55:00|8725.6|8710.6|8727.8|8712.8|8728.3|8713.3|8724.8|8709.8|11
1695294000000|2023-09-21 11:00:00|8727.3|8712.3|8733.8|8718.8|8735.8|8720.8|8726.3|8711.3|17
1695294300000|2023-09-21 11:05:00|8733.3|8718.3|8732.5|8717.5|8734|8719|8730|8715|7
1695294600000|2023-09-21 11:10:00|8733|8718|8733.5|8718.5|8734.4|8719.4|8732.5|8717.5|7
1695294900000|2023-09-21 11:15:00|8733|8718|8732.7|8717.7|8737.7|8722.7|8732.7|8717.7|11
1695295200000|2023-09-21 11:20:00|8733.1|8718.1|8730.2|8715.2|8733.7|8718.7|8730.2|8715.2|12
1695295500000|2023-09-21 11:25:00|8729.9|8714.9|8722.9|8707.9|8729.9|8714.9|8722.9|8707.9|17
1695295800000|2023-09-21 11:30:00|8720.9|8705.9|8719.6|8704.6|8722.2|8707.2|8719|8704|17
1695296100000|2023-09-21 11:35:00|8720|8705|8715.1|8700.1|8721.3|8706.3|8714.6|8699.6|16
1695296400000|2023-09-21 11:40:00|8715.6|8700.6|8718.3|8703.3|8718.5|8703.5|8714.4|8699.4|20
1695296700000|2023-09-21 11:45:00|8718|8703|8719.8|8704.8|8720.3|8705.3|8718|8703|12
1695297000000|2023-09-21 11:50:00|8719.5|8704.5|8714.5|8699.5|8719.6|8704.6|8714.5|8699.5|171
1695297300000|2023-09-21 11:55:00|8714.7|8699.7|8707.2|8692.2|8715|8700|8705.7|8690.7|43
1695297600000|2023-09-21 12:00:00|8707.5|8692.5|8705.7|8690.7|8716.6|8701.6|8704.9|8689.9|129
1695297900000|2023-09-21 12:05:00|8705.2|8690.2|8698.1|8683.1|8707.2|8692.2|8696.2|8681.2|183
1695298200000|2023-09-21 12:10:00|8700.1|8685.1|8686.4|8671.4|8700.1|8685.1|8686.1|8671.1|142
1695298500000|2023-09-21 12:15:00|8687.4|8672.4|8687.4|8672.4|8692.1|8677.1|8686.9|8671.9|109
1695298800000|2023-09-21 12:20:00|8687.9|8672.9|8682.5|8667.5|8689.2|8674.2|8681|8666|66
1695299100000|2023-09-21 12:25:00|8682.8|8667.8|8679.6|8664.6|8685|8670|8672.7|8657.7|127
1695299400000|2023-09-21 12:30:00|8679.2|8664.2|8667.8|8652.8|8684.6|8669.6|8664.1|8649.1|450
1695299700000|2023-09-21 12:35:00|8666.8|8651.8|8675.6|8660.6|8677.9|8662.9|8666.1|8651.1|163
1695300000000|2023-09-21 12:40:00|8676|8661|8677.1|8662.1|8680.4|8665.4|8672.4|8657.4|88
1695300300000|2023-09-21 12:45:00|8676.6|8661.6|8679.2|8664.2|8681|8666|8674.5|8659.5|70
1695300600000|2023-09-21 12:50:00|8679.5|8664.5|8677|8662|8681.2|8666.2|8672|8657|82
1695300900000|2023-09-21 12:55:00|8677.3|8662.3|8680.7|8665.7|8683.7|8668.7|8675.7|8660.7|41
1695301200000|2023-09-21 13:00:00|8681.3|8666.3|8683.7|8668.7|8697.8|8682.8|8679.9|8664.9|158
1695301500000|2023-09-21 13:05:00|8683.2|8668.2|8675.2|8660.2|8683.5|8668.5|8673.2|8658.2|55
1695301800000|2023-09-21 13:10:00|8674|8659|8674.7|8659.7|8680.2|8665.2|8673.3|8658.3|57
1695302100000|2023-09-21 13:15:00|8674|8659|8684.6|8669.6|8685.1|8670.1|8674|8659|97
1695302400000|2023-09-21 13:20:00|8683.9|8668.9|8682.5|8667.5|8685.6|8670.6|8682|8667|82
1695302700000|2023-09-21 13:25:00|8683.7|8668.7|8692.4|8677.4|8694.2|8679.2|8681.2|8666.2|134
1695303000000|2023-09-21 13:30:00|8693|8678|8689.1|8674.1|8698.9|8683.9|8687.7|8672.7|137
1695303300000|2023-09-21 13:35:00|8689.4|8674.4|8685.4|8670.4|8696.4|8681.4|8683.4|8668.4|97
1695303600000|2023-09-21 13:40:00|8684.7|8669.7|8680.3|8665.3|8694.7|8679.7|8679.3|8664.3|214
1695303900000|2023-09-21 13:45:00|8680.5|8665.5|8672.1|8657.1|8686.9|8671.9|8671.6|8656.6|148
1695304200000|2023-09-21 13:50:00|8672.4|8657.4|8671.8|8656.8|8678.3|8663.3|8669.9|8654.9|154
1695304500000|2023-09-21 13:55:00|8671.6|8656.6|8665.4|8650.4|8671.6|8656.6|8662.9|8647.9|164
1695304800000|2023-09-21 14:00:00|8664.4|8649.4|8667.1|8652.1|8673.2|8658.2|8662.9|8647.9|139
1695305100000|2023-09-21 14:05:00|8666.9|8651.9|8669.3|8654.3|8672.8|8657.8|8662.1|8647.1|150
1695305400000|2023-09-21 14:10:00|8668.3|8653.3|8659.7|8644.7|8671.1|8656.1|8649.4|8634.4|226
1695305700000|2023-09-21 14:15:00|8659.4|8644.4|8678.4|8663.4|8679.1|8664.1|8657.4|8642.4|151
1695306000000|2023-09-21 14:20:00|8676.6|8661.6|8662.5|8647.5|8679.6|8664.6|8662.5|8647.5|78
1695306300000|2023-09-21 14:25:00|8662.8|8647.8|8656.8|8641.8|8662.8|8647.8|8649.3|8634.3|113
1695306600000|2023-09-21 14:30:00|8657.5|8642.5|8655.4|8640.4|8657.5|8642.5|8645.5|8630.5|241
1695306900000|2023-09-21 14:35:00|8654.9|8639.9|8677.2|8662.2|8696.4|8681.4|8653.9|8638.9|285
1695307200000|2023-09-21 14:40:00|8677|8662|8671.9|8656.9|8681.2|8666.2|8670.2|8655.2|68
1695307500000|2023-09-21 14:45:00|8671|8656|8678.6|8663.6|8684.9|8669.9|8668.9|8653.9|150
1695307800000|2023-09-21 14:50:00|8678.1|8663.1|8669.9|8654.9|8683.1|8668.1|8669.9|8654.9|142
1695308100000|2023-09-21 14:55:00|8670.2|8655.2|8663.5|8648.5|8672.9|8657.9|8662.7|8647.7|54
1695308400000|2023-09-21 15:00:00|8663.2|8648.2|8670.5|8655.5|8670.5|8655.5|8662.7|8647.7|116
1695308700000|2023-09-21 15:05:00|8670.3|8655.3|8662.5|8647.5|8672.3|8657.3|8659.3|8644.3|88
1695309000000|2023-09-21 15:10:00|8662.8|8647.8|8658.5|8643.5|8670.8|8655.8|8658.5|8643.5|78
1695309300000|2023-09-21 15:15:00|8658|8643|8678.2|8663.2|8678.2|8663.2|8657.8|8642.8|63
1695309600000|2023-09-21 15:20:00|8677.7|8662.7|8683.7|8668.7|8690.7|8675.7|8677.7|8662.7|51
1695309900000|2023-09-21 15:25:00|8683.2|8668.2|8681.1|8666.1|8683.2|8668.2|8677.7|8662.7|55
1695310200000|2023-09-21 15:30:00|8681.3|8666.3|8689.7|8674.7|8690.7|8675.7|8677.7|8662.7|82
1695310500000|2023-09-21 15:35:00|8690.3|8675.3|8678.3|8663.3|8690.3|8675.3|8677.1|8662.1|60
1695310800000|2023-09-21 15:40:00|8678.8|8663.8|8680.3|8665.3|8680.8|8665.8|8675.6|8660.6|94
1695311100000|2023-09-21 15:45:00|8680.1|8665.1|8673.4|8658.4|8680.3|8665.3|8670.3|8655.3|78
1695311400000|2023-09-21 15:50:00|8673.2|8658.2|8666|8651|8674.4|8659.4|8663.9|8648.9|140
1695311700000|2023-09-21 15:55:00|8667|8652|8662.6|8647.6|8668|8653|8662.6|8647.6|103
1695312000000|2023-09-21 16:00:00|8663.4|8648.4|8659.8|8644.8|8665.8|8650.8|8659.8|8644.8|195
1695312300000|2023-09-21 16:05:00|8659.6|8644.6|8659.8|8644.8|8661.1|8646.1|8659|8644|73
1695312600000|2023-09-21 16:10:00|8659.5|8644.5|8659.1|8644.1|8660.4|8645.4|8655.7|8640.7|140
1695312900000|2023-09-21 16:15:00|8658.9|8643.9|8659.5|8644.5|8661.1|8646.1|8656|8641|78
1695313200000|2023-09-21 16:20:00|8659.2|8644.2|8654|8639|8661.2|8646.2|8654|8639|76
1695313500000|2023-09-21 16:25:00|8654.7|8639.7|8653.8|8638.8|8655|8640|8650.3|8635.3|161
1695313800000|2023-09-21 16:30:00|8653.5|8638.5|8661|8646|8663.3|8648.3|8653.5|8638.5|63
1695314100000|2023-09-21 16:35:00|8660.6|8645.6|8663.4|8648.4|8666.5|8651.5|8659|8644|79
1695314400000|2023-09-21 16:40:00|8663.1|8648.1|8662|8647|8666.4|8651.4|8661.9|8646.9|51
1695314700000|2023-09-21 16:45:00|8661.8|8646.8|8662.8|8647.8|8663.8|8648.8|8661.3|8646.3|56
1695315000000|2023-09-21 16:50:00|8663.3|8648.3|8669|8654|8671|8656|8663|8648|43
1695315300000|2023-09-21 16:55:00|8667.3|8652.3|8670.7|8655.7|8675.6|8660.6|8667.3|8652.3|114
1695315600000|2023-09-21 17:00:00|8671|8656|8676.9|8661.9|8676.9|8661.9|8668.9|8653.9|63
1695315900000|2023-09-21 17:05:00|8677.4|8662.4|8695.6|8680.6|8696.3|8681.3|8677.4|8662.4|68
1695316200000|2023-09-21 17:10:00|8696.1|8681.1|8705.7|8690.7|8711.2|8696.2|8693.6|8678.6|111
1695316500000|2023-09-21 17:15:00|8705.9|8690.9|8712.4|8697.4|8712.9|8697.9|8703.5|8688.5|48
1695316800000|2023-09-21 17:20:00|8712.7|8697.7|8712.3|8697.3|8716.8|8701.8|8709.4|8694.4|51
1695317100000|2023-09-21 17:25:00|8712.5|8697.5|8713.6|8698.6|8718.1|8703.1|8707.9|8692.9|576
1695317400000|2023-09-21 17:30:00|8713.1|8698.1|8717.8|8702.8|8718.3|8703.3|8711.9|8696.9|27
1695317700000|2023-09-21 17:35:00|8720.3|8705.3|8722.6|8707.6|8728.2|8713.2|8720.3|8705.3|54
1695318000000|2023-09-21 17:40:00|8722.3|8707.3|8717.1|8702.1|8726.3|8711.3|8717.1|8702.1|90
1695318300000|2023-09-21 17:45:00|8716.6|8701.6|8715.5|8700.5|8727.5|8712.5|8715.4|8700.4|70
1695318600000|2023-09-21 17:50:00|8713.5|8698.5|8725.2|8710.2|8726.4|8711.4|8712.9|8697.9|72
1695318900000|2023-09-21 17:55:00|8724.9|8709.9|8718.5|8703.5|8724.9|8709.9|8717.4|8702.4|62
1695319200000|2023-09-21 18:00:00|8718.2|8703.2|8716|8701|8724|8709|8715.2|8700.2|116
1695319500000|2023-09-21 18:05:00|8716.2|8701.2|8709.6|8694.6|8719.5|8704.5|8709.1|8694.1|56
1695319800000|2023-09-21 18:10:00|8710.9|8695.9|8699.5|8684.5|8715.3|8700.3|8697.5|8682.5|548
1695320100000|2023-09-21 18:15:00|8699.8|8684.8|8696.8|8681.8|8701.2|8686.2|8694.1|8679.1|123
1695320400000|2023-09-21 18:20:00|8697.1|8682.1|8697.1|8682.1|8697.1|8682.1|8697.1|8682.1|0
1695344400000|2023-09-22 01:00:00|8680.7|8665.7|8676.7|8661.7|8694.1|8668.1|8673.9|8646.5|47
1695344700000|2023-09-22 01:05:00|8676.3|8661.3|8675|8660|8676.3|8661.3|8675|8660|4
1695345000000|2023-09-22 01:10:00|8675.3|8660.3|8685.8|8660.8|8686|8663.3|8675.3|8659.9|8
1695345300000|2023-09-22 01:15:00|8685.5|8660.5|8689.7|8674.7|8691.2|8676.2|8681.5|8660.5|16
1695345600000|2023-09-22 01:20:00|8689.9|8674.9|8690.7|8675.7|8690.7|8675.7|8689.9|8674.9|0
1695345900000|2023-09-22 01:25:00|8691.1|8676.1|8695.2|8680.2|8698.7|8683.7|8691.1|8676.1|3
1695346200000|2023-09-22 01:30:00|8695.6|8680.6|8703.9|8688.9|8704.8|8689.8|8695.6|8680.6|11
1695346500000|2023-09-22 01:35:00|8704.4|8689.4|8710.2|8695.2|8713|8698|8704.4|8689.4|19
1695346800000|2023-09-22 01:40:00|8709.9|8694.9|8710.9|8695.9|8710.9|8695.9|8709.9|8694.9|0
1695347100000|2023-09-22 01:45:00|8712.1|8697.1|8717.1|8702.1|8719.6|8704.6|8712.1|8697.1|4
1695347400000|2023-09-22 01:50:00|8716.7|8701.7|8717|8702|8720.1|8705.1|8716.7|8701.7|1
1695347700000|2023-09-22 01:55:00|8716.7|8701.7|8719.2|8704.2|8722.9|8707.9|8716.7|8701.7|40
1695348000000|2023-09-22 02:00:00|8718.9|8703.9|8737.4|8722.4|8737.4|8722.4|8718.9|8703.9|26
1695348300000|2023-09-22 02:05:00|8736.2|8721.2|8733|8718|8736.2|8721.2|8729.3|8714.3|106
1695348600000|2023-09-22 02:10:00|8733.2|8718.2|8733.5|8718.5|8733.5|8718.5|8732.3|8717.3|2
1695348900000|2023-09-22 02:15:00|||||||||1
1695349200000|2023-09-22 02:20:00|8732.5|8717.5|8732.7|8717.7|8733.2|8718.2|8732|8717|0
1695349500000|2023-09-22 02:25:00|8733|8718|8733.7|8718.7|8734|8719|8732.7|8717.7|0
1695349800000|2023-09-22 02:30:00|8734|8719|8727.9|8712.9|8734|8719|8727.7|8712.7|4
1695350100000|2023-09-22 02:35:00|8728.2|8713.2|8730.5|8715.5|8730.5|8715.5|8726|8711|2
1695350400000|2023-09-22 02:40:00|8729.3|8714.3|8737.8|8722.8|8748.8|8733.8|8727.3|8712.3|24
1695350700000|2023-09-22 02:45:00|8738|8723|8735.7|8720.7|8738.5|8723.5|8734.5|8719.5|10
1695351000000|2023-09-22 02:50:00|8735.5|8720.5|8733.7|8718.7|8736.1|8721.1|8733.7|8718.7|3
1695351300000|2023-09-22 02:55:00|8732.3|8717.3|8729.3|8714.3|8733.2|8718.2|8729.3|8714.3|6
1695351600000|2023-09-22 03:00:00|8728.9|8713.9|8730.7|8715.7|8730.7|8715.7|8727.7|8712.7|0
1695351900000|2023-09-22 03:05:00|8730|8715|8730.7|8715.7|8730.7|8715.7|8730|8715|0
1695352200000|2023-09-22 03:10:00|8728.9|8713.9|8730.7|8715.7|8730.7|8715.7|8728.4|8713.4|0
1695352500000|2023-09-22 03:15:00|8729|8714|8729|8714|8729|8714|8729|8714|1
1695352800000|2023-09-22 03:20:00|8729.2|8714.2|8729.5|8714.5|8729.5|8714.5|8729.2|8714.2|1
1695353100000|2023-09-22 03:25:00|8729|8714|8728.6|8713.6|8729.6|8714.6|8728.6|8713.6|2
1695353400000|2023-09-22 03:30:00|8727.4|8712.4|8731.2|8716.2|8731.2|8716.2|8727|8712|4
1695353700000|2023-09-22 03:35:00|8731|8716|8731.2|8716.2|8731.2|8716.2|8730.7|8715.7|0
1695354000000|2023-09-22 03:40:00|8730.7|8715.7|8731.2|8716.2|8731.2|8716.2|8730.7|8715.7|0
1695354300000|2023-09-22 03:45:00|8731|8716|8735.5|8720.5|8741.3|8724.5|8730.7|8715.7|7
1695354600000|2023-09-22 03:50:00|8736.1|8721.1|8736.9|8721.9|8737|8722|8736.1|8721.1|0
1695355200000|2023-09-22 04:00:00|8738.7|8713.7|8727.9|8712.9|8738.7|8714.9|8727.9|8710.9|10
1695355500000|2023-09-22 04:05:00|8728.9|8713.9|8727.9|8712.9|8728.9|8713.9|8727.9|8712.9|0
1695358200000|2023-09-22 04:50:00|8726.9|8711.9|8726.5|8711.5|8727.3|8712.3|8726.5|8711.5|0
1695358500000|2023-09-22 04:55:00|8725.5|8710.5|8726.5|8711.5|8726.5|8711.5|8725.5|8710.5|0
1695359100000|2023-09-22 05:05:00|8726.9|8711.9|8726.9|8711.9|8726.9|8711.9|8726.9|8711.9|0
1695359400000|2023-09-22 05:10:00|||||||||1
1695359700000|2023-09-22 05:15:00|8726.7|8711.7|8725.5|8710.5|8726.7|8711.7|8725.5|8710.5|0
1695360000000|2023-09-22 05:20:00|8726|8711|8726.5|8711.5|8726.5|8711.5|8725.5|8710.5|0
1695360600000|2023-09-22 05:30:00|8726.9|8711.9|8725.5|8710.5|8726.9|8711.9|8725.5|8710.5|0
1695360900000|2023-09-22 05:35:00|8725|8710|8720.6|8705.6|8725|8710|8720.2|8705.2|0
1695361200000|2023-09-22 05:40:00|8721.2|8706.2|8720.9|8705.9|8721.2|8706.2|8720.9|8705.9|1
1695361500000|2023-09-22 05:45:00|8719|8704|8711.4|8696.4|8719|8704|8710.4|8695.4|1
1695361800000|2023-09-22 05:50:00|8711.2|8696.2|8713.4|8698.4|8713.9|8698.9|8710.4|8695.4|2
1695362100000|2023-09-22 05:55:00|8713.6|8698.6|8719.4|8704.4|8727.4|8712.4|8713.6|8698.6|10
1695362400000|2023-09-22 06:00:00|8719.1|8704.1|8720.4|8705.4|8729.1|8714.1|8719.1|8704.1|5
1695362700000|2023-09-22 06:05:00|8721.4|8706.4|8729.3|8714.3|8731.5|8716.5|8720.4|8705.4|26
1695363000000|2023-09-22 06:10:00|8729.9|8714.9|8732.1|8717.1|8732.1|8717.1|8729.6|8714.6|2
1695363300000|2023-09-22 06:15:00|8731.8|8716.8|8738.1|8723.1|8741.2|8726.2|8731.8|8716.8|10
1695363600000|2023-09-22 06:20:00|8737.4|8722.4|8736.1|8721.1|8737.4|8722.4|8736.1|8721.1|0
1695363900000|2023-09-22 06:25:00|8736.6|8721.6|8736|8721|8740.4|8725.4|8735.4|8720.4|11
1695364200000|2023-09-22 06:30:00|8735.5|8720.5|8735.5|8720.5|8740.4|8725.4|8733.4|8718.4|34
1695364500000|2023-09-22 06:35:00|8733.2|8718.2|8734.1|8719.1|8742.1|8727.1|8732.7|8717.7|26
1695364800000|2023-09-22 06:40:00|8734.4|8719.4|8731.9|8716.9|8734.4|8719.4|8730.9|8715.9|0
1695365100000|2023-09-22 06:45:00|8732.2|8717.2|8709.9|8694.9|8733.7|8718.7|8709.9|8694.9|20
1695365400000|2023-09-22 06:50:00|8710.9|8695.9|8689.2|8674.2|8713.3|8698.3|8683.6|8668.6|58
1695365700000|2023-09-22 06:55:00|8691|8676|8694.2|8679.2|8694.9|8679.9|8688.7|8673.7|10
1695366000000|2023-09-22 07:00:00|8695.9|8680.9|8695.2|8680.2|8695.9|8680.9|8690.9|8675.9|2
1695366300000|2023-09-22 07:05:00|8694.9|8679.9|8693.9|8678.9|8697.9|8682.9|8688.7|8673.7|1
1695366600000|2023-09-22 07:10:00|8693.4|8678.4|8694.9|8679.9|8694.9|8679.9|8693.4|8678.4|0
1695366900000|2023-09-22 07:15:00|8694.4|8679.4|8707.9|8692.9|8710.1|8695.1|8693.7|8678.7|12
1695367200000|2023-09-22 07:20:00|8706.4|8691.4|8701.1|8686.1|8706.4|8691.4|8700.1|8685.1|3
1695367500000|2023-09-22 07:25:00|8700.6|8685.6|8699.2|8684.2|8700.6|8685.6|8697.7|8682.7|3
1695367800000|2023-09-22 07:30:00|8701.1|8686.1|8712.1|8697.1|8716.1|8701.1|8699|8684|26
1695368100000|2023-09-22 07:35:00|8712.7|8697.7|8712.9|8697.9|8715.1|8700.1|8712.7|8697.7|1
1695368400000|2023-09-22 07:40:00|8713.5|8698.5|8715.4|8700.4|8718.7|8703.7|8712.4|8697.4|6
1695368700000|2023-09-22 07:45:00|8716.9|8701.9|8718.9|8703.9|8721.4|8706.4|8715.7|8700.7|4
1695369000000|2023-09-22 07:50:00|8720.9|8705.9|8718.9|8703.9|8721.2|8706.2|8717.9|8702.9|1
1695369300000|2023-09-22 07:55:00|8718.7|8703.7|8720.9|8705.9|8721.9|8706.9|8718.2|8703.2|7
1695369600000|2023-09-22 08:00:00|8721.7|8706.7|8721.9|8706.9|8722.2|8707.2|8719.9|8704.9|4
1695369900000|2023-09-22 08:05:00|8721.4|8706.4|8731.1|8716.1|8731.7|8716.7|8721.1|8706.1|18
1695370200000|2023-09-22 08:10:00|8731.4|8716.4|8736.6|8721.6|8738.1|8723.1|8730.4|8715.4|10
1695370500000|2023-09-22 08:15:00|8737.1|8722.1|8738.6|8723.6|8739.8|8724.8|8736.6|8721.6|5
1695370800000|2023-09-22 08:20:00|8738.8|8723.8|8741.2|8726.2|8742.2|8727.2|8736.6|8721.6|25
1695371100000|2023-09-22 08:25:00|8741|8726|8739.9|8724.9|8741.9|8726.9|8738.6|8723.6|10
1695371400000|2023-09-22 08:30:00|8739.4|8724.4|8747.1|8732.1|8748.2|8733.2|8737.4|8722.4|14
1695371700000|2023-09-22 08:35:00|8747.3|8732.3|8763|8748|8765.4|8750.4|8746.6|8731.6|146
1695372000000|2023-09-22 08:40:00|8763.2|8748.2|8771.3|8756.3|8774.2|8759.2|8754.5|8739.5|69
1695372300000|2023-09-22 08:45:00|8770.7|8755.7|8766.5|8751.5|8774.3|8759.3|8766|8751|43
1695372600000|2023-09-22 08:50:00|8764.5|8749.5|8764.5|8749.5|8765.5|8750.5|8761.5|8746.5|6
1695372900000|2023-09-22 08:55:00|8764.2|8749.2|8771.7|8756.7|8775.3|8760.3|8760.4|8745.4|64
1695373200000|2023-09-22 09:00:00|8769.9|8754.9|8752.5|8737.5|8769.9|8754.9|8751|8736|31
1695373500000|2023-09-22 09:05:00|8753.5|8738.5|8759|8744|8762|8747|8753.5|8738.5|11
1695373800000|2023-09-22 09:10:00|8759.5|8744.5|8759.3|8744.3|8764|8749|8757.3|8742.3|12
1695374100000|2023-09-22 09:15:00|8759.5|8744.5|8752|8737|8759.8|8744.8|8752|8737|12
1695374400000|2023-09-22 09:20:00|8752.5|8737.5|8751.3|8736.3|8752.5|8737.5|8749.5|8734.5|8
1695374700000|2023-09-22 09:25:00|8751.1|8736.1|8753.5|8738.5|8754.1|8739.1|8749.1|8734.1|14
1695375000000|2023-09-22 09:30:00|8755.1|8740.1|8755.1|8740.1|8755.1|8740.1|8754.3|8739.3|7
1695375300000|2023-09-22 09:35:00|8754.8|8739.8|8753.5|8738.5|8758.6|8743.6|8753.5|8738.5|2
1695375600000|2023-09-22 09:40:00|8753.7|8738.7|8749.9|8734.9|8754.5|8739.5|8749|8734|15
1695375900000|2023-09-22 09:45:00|8749.7|8734.7|8747.6|8732.6|8753.6|8738.6|8747.3|8732.3|26
1695376200000|2023-09-22 09:50:00|8745.1|8730.1|8742.1|8727.1|8746.1|8731.1|8742.1|8727.1|4
1695376500000|2023-09-22 09:55:00|8741.8|8726.8|8741.1|8726.1|8742.1|8727.1|8738.6|8723.6|8
1695376800000|2023-09-22 10:00:00|8741.3|8726.3|8742.1|8727.1|8742.6|8727.6|8741.3|8726.3|1
1695377100000|2023-09-22 10:05:00|8742.6|8727.6|8752.7|8737.7|8752.9|8737.9|8742.1|8727.1|15
1695377400000|2023-09-22 10:10:00|8752.2|8737.2|8752.7|8737.7|8752.9|8737.9|8752.2|8737.2|0
1695377700000|2023-09-22 10:15:00|8752.9|8737.9|8753.9|8738.9|8754.4|8739.4|8752.7|8737.7|5
1695378000000|2023-09-22 10:20:00|8754.1|8739.1|8757.7|8742.7|8758.2|8743.2|8751.9|8736.9|21
1695378300000|2023-09-22 10:25:00|8757.4|8742.4|8757.2|8742.2|8758.2|8743.2|8757.2|8742.2|0
1695378600000|2023-09-22 10:30:00|8757.7|8742.7|8760.9|8745.9|8761.1|8746.1|8755.7|8740.7|5
1695378900000|2023-09-22 10:35:00|8762.6|8747.6|8763.9|8748.9|8768|8753|8762.6|8747.6|18
1695379200000|2023-09-22 10:40:00|8763.6|8748.6|8763.1|8748.1|8764.7|8749.7|8760.8|8745.8|7
1695379500000|2023-09-22 10:45:00|8763.3|8748.3|8765.6|8750.6|8765.9|8750.9|8763.1|8748.1|0
1695379800000|2023-09-22 10:50:00|8765.7|8750.7|8761.7|8746.7|8765.7|8750.7|8760.9|8745.9|11
1695380100000|2023-09-22 10:55:00|8761.9|8746.9|8758.4|8743.4|8763.6|8748.6|8758.4|8743.4|7
1695380400000|2023-09-22 11:00:00|8758.8|8743.8|8762.4|8747.4|8763.4|8748.4|8758.4|8743.4|12
1695380700000|2023-09-22 11:05:00|8761.9|8746.9|8763.8|8748.8|8765.4|8750.4|8761.3|8746.3|38
1695381000000|2023-09-22 11:10:00|8763.6|8748.6|8760.1|8745.1|8763.6|8748.6|8756.8|8741.8|10
1695381300000|2023-09-22 11:15:00|8757.6|8742.6|8754.8|8739.8|8758.1|8743.1|8754.4|8739.4|10
1695381600000|2023-09-22 11:20:00|8754.6|8739.6|8756.1|8741.1|8756.9|8741.9|8754.3|8739.3|0
1695381900000|2023-09-22 11:25:00|8755.9|8740.9|8754.6|8739.6|8756.1|8741.1|8752.6|8737.6|14
1695382200000|2023-09-22 11:30:00|8754.4|8739.4|8752.9|8737.9|8754.9|8739.9|8752.4|8737.4|8
1695382500000|2023-09-22 11:35:00|8751.9|8736.9|8748.9|8733.9|8751.9|8736.9|8748.6|8733.6|4
1695382800000|2023-09-22 11:40:00|8748.6|8733.6|8753.8|8738.8|8754.4|8739.4|8747.6|8732.6|16
1695383100000|2023-09-22 11:45:00|8754.8|8739.8|8760.4|8745.4|8764.5|8749.5|8753.8|8738.8|17
1695383400000|2023-09-22 11:50:00|8760.6|8745.6|8762.3|8747.3|8764.5|8749.5|8759.6|8744.6|5
1695383700000|2023-09-22 11:55:00|8762.9|8747.9|8760.4|8745.4|8764.5|8749.5|8759.3|8744.3|29
1695384000000|2023-09-22 12:00:00|8759.8|8744.8|8768|8753|8770.8|8755.8|8759.3|8744.3|101
1695384300000|2023-09-22 12:05:00|8767.8|8752.8|8791|8776|8792|8777|8760.3|8745.3|129
1695384600000|2023-09-22 12:10:00|8791.3|8776.3|8782.6|8767.6|8791.7|8776.7|8782.6|8767.6|45
1695384900000|2023-09-22 12:15:00|8782|8767|8766.2|8751.2|8782|8767|8765.2|8750.2|40
1695385200000|2023-09-22 12:20:00|8765.6|8750.6|8755.6|8740.6|8765.8|8750.8|8754.8|8739.8|90
1695385500000|2023-09-22 12:25:00|8755.1|8740.1|8724.9|8709.9|8756.9|8741.9|8715|8700|179
1695385800000|2023-09-22 12:30:00|8726.7|8711.7|8740.8|8725.8|8741.9|8726.9|8726.2|8711.2|48
1695386100000|2023-09-22 12:35:00|8742.3|8727.3|8768.8|8753.8|8768.8|8753.8|8742.3|8727.3|59
1695386400000|2023-09-22 12:40:00|8769.1|8754.1|8759.4|8744.4|8769.4|8754.4|8758.9|8743.9|16
1695386700000|2023-09-22 12:45:00|8759.9|8744.9|8757.4|8742.4|8763.6|8748.6|8756.4|8741.4|23
1695387000000|2023-09-22 12:50:00|8760.1|8745.1|8762|8747|8764.1|8749.1|8759.8|8744.8|21
1695387300000|2023-09-22 12:55:00|8762.3|8747.3|8763.8|8748.8|8771.4|8756.4|8761.8|8746.8|75
1695387600000|2023-09-22 13:00:00|8763.5|8748.5|8737.2|8722.2|8763.5|8748.5|8724.5|8709.5|165
1695387900000|2023-09-22 13:05:00|8736.9|8721.9|8714.5|8699.5|8739.2|8724.2|8714.5|8699.5|153
1695388200000|2023-09-22 13:10:00|8715|8700|8720.3|8705.3|8720.8|8705.8|8704.9|8689.9|131
1695388500000|2023-09-22 13:15:00|8720.8|8705.8|8724|8709|8732.2|8717.2|8720|8705|37
1695388800000|2023-09-22 13:20:00|8725|8710|8726.8|8711.8|8727.5|8712.5|8718|8703|52
1695389100000|2023-09-22 13:25:00|8727|8712|8719.3|8704.3|8728|8713|8719.3|8704.3|22
1695389400000|2023-09-22 13:30:00|8719.7|8704.7|8707.7|8692.7|8729.2|8714.2|8707.7|8692.7|136
1695389700000|2023-09-22 13:35:00|8708.2|8693.2|8716.3|8701.3|8720.8|8705.8|8698.2|8683.2|201
1695390000000|2023-09-22 13:40:00|8714.6|8699.6|8702.8|8687.8|8719.8|8704.8|8693.8|8678.8|124
1695390300000|2023-09-22 13:45:00|8702.9|8687.9|8716.6|8701.6|8723.6|8708.6|8701.5|8686.5|129
1695390600000|2023-09-22 13:50:00|8716.3|8701.3|8691|8676|8719.9|8704.9|8691|8676|75
1695390900000|2023-09-22 13:55:00|8691.2|8676.2|8697|8682|8699|8684|8687.8|8672.8|99
1695391200000|2023-09-22 14:00:00|8696.8|8681.8|8688.8|8673.8|8696.8|8681.8|8685.5|8670.5|93
1695391500000|2023-09-22 14:05:00|8688.2|8673.2|8674.2|8659.2|8689.3|8674.3|8673.9|8658.9|111
1695391800000|2023-09-22 14:10:00|8674.5|8659.5|8654|8639|8675.3|8660.3|8654|8639|324
1695392100000|2023-09-22 14:15:00|8653.8|8638.8|8670.9|8655.9|8671.4|8656.4|8648.2|8633.2|196
1695392400000|2023-09-22 14:20:00|8670.1|8655.1|8667.1|8652.1|8674.1|8659.1|8665.6|8650.6|103
1695392700000|2023-09-22 14:25:00|8666.6|8651.6|8651|8636|8670.6|8655.6|8650|8635|127
1695393000000|2023-09-22 14:30:00|8650.8|8635.8|8649|8634|8651.5|8636.5|8640.6|8625.6|269
1695393300000|2023-09-22 14:35:00|8649.3|8634.3|8645|8630|8649.9|8634.9|8640.7|8625.7|217
1695393600000|2023-09-22 14:40:00|8645.2|8630.2|8648.4|8633.4|8653.7|8638.7|8638.8|8623.8|196
1695393900000|2023-09-22 14:45:00|8649.7|8634.7|8640.4|8625.4|8650.5|8635.5|8639.7|8624.7|212
1695394200000|2023-09-22 14:50:00|8639.7|8624.7|8644.8|8629.8|8649.6|8634.6|8637.9|8622.9|231
1695394500000|2023-09-22 14:55:00|8643.1|8628.1|8653.3|8638.3|8661.1|8646.1|8641.6|8626.6|218
1695394800000|2023-09-22 15:00:00|8653.5|8638.5|8650.2|8635.2|8654.1|8639.1|8647.5|8632.5|114
1695395100000|2023-09-22 15:05:00|8650.5|8635.5|8660.2|8645.2|8662.4|8647.4|8650|8635|60
1695395400000|2023-09-22 15:10:00|8661.2|8646.2|8663.8|8648.8|8666.7|8651.7|8658.7|8643.7|59
1695395700000|2023-09-22 15:15:00|8662.8|8647.8|8654.7|8639.7|8663.8|8648.8|8650.8|8635.8|96
1695396000000|2023-09-22 15:20:00|8655.1|8640.1|8646.9|8631.9|8655.4|8640.4|8643.6|8628.6|237
1695396300000|2023-09-22 15:25:00|8647.1|8632.1|8646.4|8631.4|8654.3|8639.3|8645.4|8630.4|137
1695396600000|2023-09-22 15:30:00|8645.4|8630.4|8634.2|8619.2|8646.9|8631.9|8633.7|8618.7|229
1695396900000|2023-09-22 15:35:00|8634|8619|8633.3|8618.3|8637.8|8622.8|8633.3|8618.3|110
1695397200000|2023-09-22 15:40:00|8633.9|8618.9|8634.7|8619.7|8641.6|8626.6|8631.4|8616.4|95
1695397500000|2023-09-22 15:45:00|8634.9|8619.9|8641.4|8626.4|8644.2|8629.2|8634.2|8619.2|52
1695397800000|2023-09-22 15:50:00|8641.2|8626.2|8643.7|8628.7|8649.2|8634.2|8640.9|8625.9|69
1695398100000|2023-09-22 15:55:00|8644.3|8629.3|8631|8616|8645.7|8630.7|8627.3|8612.3|109
1695398400000|2023-09-22 16:00:00|8630.5|8615.5|8626.6|8611.6|8632.2|8617.2|8625.1|8610.1|167
1695398700000|2023-09-22 16:05:00|8626.4|8611.4|8626|8611|8629.1|8614.1|8624.9|8609.9|128
1695399000000|2023-09-22 16:10:00|8625.8|8610.8|8619.1|8604.1|8625.9|8610.9|8618.6|8603.6|110
1695399300000|2023-09-22 16:15:00|8619.4|8604.4|8619|8604|8623.2|8608.2|8618.7|8603.7|137
1695399600000|2023-09-22 16:20:00|8619.3|8604.3|8634.5|8619.5|8634.5|8619.5|8618.8|8603.8|157
1695399900000|2023-09-22 16:25:00|8632.7|8617.7|8638.9|8623.9|8639.6|8624.6|8630.3|8615.3|105
1695400200000|2023-09-22 16:30:00|8639.1|8624.1|8643.2|8628.2|8650.8|8635.8|8636.9|8621.9|53
1695400500000|2023-09-22 16:35:00|8642.7|8627.7|8646|8631|8648.5|8633.5|8641.2|8626.2|27
1695400800000|2023-09-22 16:40:00|8645.7|8630.7|8649.5|8634.5|8654.7|8639.7|8645.5|8630.5|89
1695401100000|2023-09-22 16:45:00|8650|8635|8652.8|8637.8|8657.3|8642.3|8646.8|8631.8|77
1695401400000|2023-09-22 16:50:00|8653.1|8638.1|8662.4|8647.4|8662.4|8647.4|8652.8|8637.8|79
1695401700000|2023-09-22 16:55:00|8662.2|8647.2|8658.7|8643.7|8671.5|8656.5|8656.3|8641.3|89
1695402000000|2023-09-22 17:00:00|8659|8644|8658.8|8643.8|8662|8647|8655.2|8640.2|66
1695402300000|2023-09-22 17:05:00|8658.1|8643.1|8655|8640|8659.5|8644.5|8654|8639|31
1695402600000|2023-09-22 17:10:00|8655.3|8640.3|8655.3|8640.3|8659|8644|8654.3|8639.3|27
1695402900000|2023-09-22 17:15:00|8656.5|8641.5|8645.2|8630.2|8657.6|8642.6|8645.2|8630.2|67
1695403200000|2023-09-22 17:20:00|8644.7|8629.7|8640.3|8625.3|8647.2|8632.2|8636.8|8621.8|52
1695403500000|2023-09-22 17:25:00|8640.5|8625.5|8648|8633|8648|8633|8637|8622|86
1695403800000|2023-09-22 17:30:00|8647.4|8632.4|8647.5|8632.5|8648.5|8633.5|8644.9|8629.9|44
1695404100000|2023-09-22 17:35:00|8647.3|8632.3|8643.3|8628.3|8649.5|8634.5|8642.8|8627.8|24
1695404400000|2023-09-22 17:40:00|8643|8628|8654.8|8639.8|8654.8|8639.8|8642.7|8627.7|61
1695404700000|2023-09-22 17:45:00|8652.3|8637.3|8649.8|8634.8|8657.2|8642.2|8647.3|8632.3|38
1695405000000|2023-09-22 17:50:00|8649.5|8634.5|8656.1|8641.1|8656.6|8641.6|8648.3|8633.3|84
1695405300000|2023-09-22 17:55:00|8655.2|8640.2|8654.3|8639.3|8657.4|8642.4|8650.4|8635.4|74
1695405600000|2023-09-22 18:00:00|8653.5|8638.5|8637.4|8622.4|8654|8639|8634.5|8619.5|77
1695405900000|2023-09-22 18:05:00|8640.5|8625.5|8637.4|8622.4|8645.4|8630.4|8635.7|8620.7|94
1695406200000|2023-09-22 18:10:00|8637.7|8622.7|8651.5|8636.5|8652.8|8637.8|8637.6|8622.6|612
1695406500000|2023-09-22 18:15:00|8651.3|8636.3|8652.8|8637.8|8662.2|8647.2|8647.9|8632.9|200
1695406800000|2023-09-22 18:20:00|8652.5|8637.5|8652.5|8637.5|8652.5|8637.5|8652.5|8637.5|0
1695603600000|2023-09-25 01:00:00|8646.4|8631.4|8675.4|8660.4|8681.8|8660.4|8644.9|8629.9|12
1695603900000|2023-09-25 01:05:00|8676.4|8661.4|8698.4|8683.4|8699.9|8684.9|8676.4|8661.4|31
1695604200000|2023-09-25 01:10:00|8695.9|8680.9|8709.6|8694.6|8709.6|8694.6|8692.6|8677.6|23
1695604500000|2023-09-25 01:15:00|8711.6|8696.6|8715.4|8700.4|8718.3|8703.3|8711.1|8696.1|10
1695604800000|2023-09-25 01:20:00|8715.6|8700.6|8715.9|8700.9|8719.1|8704.1|8715.6|8700.6|8
1695605100000|2023-09-25 01:25:00|8713.9|8698.9|8711.9|8696.9|8713.9|8698.9|8711.6|8696.6|5
1695605400000|2023-09-25 01:30:00|8709.4|8694.4|8706.9|8691.9|8712.9|8694.4|8706.9|8687.9|7
1695605700000|2023-09-25 01:35:00|8705.9|8690.9|8704.6|8689.6|8705.9|8690.9|8704.1|8689.1|1
1695606000000|2023-09-25 01:40:00|8704.2|8689.2|8703.4|8688.4|8707.3|8692.3|8703.4|8688.4|8
1695606300000|2023-09-25 01:45:00|8703.1|8688.1|8700.5|8685.5|8703.1|8688.1|8700.5|8685.5|0
1695606600000|2023-09-25 01:50:00|8701.5|8686.5|8700.5|8685.5|8701.5|8686.5|8700.5|8685.5|1
1695606900000|2023-09-25 01:55:00|8698|8683|8698.5|8683.5|8698.5|8683.5|8697|8682|1
1695607200000|2023-09-25 02:00:00|||||||||2
1695607500000|2023-09-25 02:05:00|8698.1|8683.1|8700.6|8685.6|8700.6|8685.6|8698.1|8683.1|0
1695607800000|2023-09-25 02:10:00|8699.1|8684.1|8698.5|8683.5|8699.1|8684.1|8697.4|8682.4|7
1695609000000|2023-09-25 02:30:00|8701|8686|8699.2|8684.2|8702.4|8687.4|8699.2|8684.2|2
1695609300000|2023-09-25 02:35:00|8701.2|8686.2|8701.2|8686.2|8701.2|8686.2|8701.2|8686.2|0
1695609600000|2023-09-25 02:40:00|8702.2|8687.2|8699.7|8684.7|8702.2|8687.2|8698.8|8683.8|2
1695609900000|2023-09-25 02:45:00|8698.8|8683.8|8696.9|8681.9|8700.4|8685.4|8696.9|8681.9|4
1695610200000|2023-09-25 02:50:00|8697.1|8682.1|8700.8|8685.8|8701.4|8686.4|8697.1|8682.1|2
1695610500000|2023-09-25 02:55:00|8701.2|8686.2|8701.8|8686.8|8701.8|8686.8|8701.2|8686.2|0
1695610800000|2023-09-25 03:00:00|8702|8687|8702.2|8687.2|8702.2|8687.2|8701.7|8686.7|0
1695611100000|2023-09-25 03:05:00|8701.7|8686.7|8702.2|8687.2|8702.2|8687.2|8701.5|8686.5|0
1695611400000|2023-09-25 03:10:00|8701.8|8686.8|8702.2|8687.2|8702.2|8687.2|8701.8|8686.8|0
1695611700000|2023-09-25 03:15:00|8701.4|8686.4|8696.4|8681.4|8701.4|8686.4|8696.4|8681.4|3
1695612000000|2023-09-25 03:20:00|8694.4|8679.4|8692.9|8677.9|8694.4|8679.4|8692.9|8677.9|0
1695612300000|2023-09-25 03:25:00|8692.3|8677.3|8692.4|8677.4|8692.4|8677.4|8691.9|8676.9|1
1695612600000|2023-09-25 03:30:00|8691.6|8676.6|8685.9|8670.9|8692.1|8677.1|8685.2|8670.2|4
1695612900000|2023-09-25 03:35:00|8685.3|8670.3|8679.4|8664.4|8685.9|8670.9|8679.4|8664.4|5
1695613200000|2023-09-25 03:40:00|8679.2|8664.2|8681.4|8666.4|8681.4|8666.4|8678.9|8663.9|0
1695613500000|2023-09-25 03:45:00|8681.1|8666.1|8688.1|8673.1|8688.1|8673.1|8680.6|8665.6|5
1695613800000|2023-09-25 03:50:00|8687.9|8672.9|8689.1|8674.1|8689.3|8674.3|8687.6|8672.6|0
1695614100000|2023-09-25 03:55:00|||||||||1
1695615000000|2023-09-25 04:10:00|||||||||2
1695615300000|2023-09-25 04:15:00|8689.6|8674.6|8690.1|8675.1|8690.1|8675.1|8689.6|8674.6|2
1695616200000|2023-09-25 04:30:00|8692.3|8677.3|8693.5|8678.5|8693.8|8678.8|8692.3|8677.3|4
1695616500000|2023-09-25 04:35:00|8693.8|8678.8|8688.1|8673.1|8693.8|8678.8|8688.1|8673.1|0
1695617100000|2023-09-25 04:45:00|8687.8|8672.8|8687.1|8672.1|8687.8|8672.8|8687.1|8672.1|0
1695617400000|2023-09-25 04:50:00|8687.5|8672.5|8687.6|8672.6|8687.6|8672.6|8687.5|8672.5|3
1695617700000|2023-09-25 04:55:00|8687.3|8672.3|8687.3|8672.3|8687.3|8672.3|8687.3|8672.3|0
1695618000000|2023-09-25 05:00:00|8687.6|8672.6|8687.6|8672.6|8687.6|8672.6|8687.6|8672.6|0
1695618300000|2023-09-25 05:05:00|8687.7|8672.7|8687.7|8672.7|8687.7|8672.7|8687.7|8672.7|0
1695618900000|2023-09-25 05:15:00|8686.7|8671.7|8686.7|8671.7|8686.7|8671.7|8686.7|8671.7|0
1695619800000|2023-09-25 05:30:00|8686.3|8671.3|8681.7|8666.7|8686.3|8671.3|8681.7|8666.7|2
1695620100000|2023-09-25 05:35:00|8683.2|8668.2|8683.7|8668.7|8685.2|8670.2|8682.7|8667.7|4
1695620400000|2023-09-25 05:40:00|8684.7|8669.7|8684.4|8669.4|8684.7|8669.7|8684.2|8669.2|0
1695620700000|2023-09-25 05:45:00|8684.7|8669.7|8684.2|8669.2|8684.7|8669.7|8684.2|8669.2|0
1695621000000|2023-09-25 05:50:00|8684.7|8669.7|8678.9|8663.9|8684.7|8669.7|8678.9|8663.9|7
1695621300000|2023-09-25 05:55:00|8674.2|8659.2|8677.9|8662.9|8678.4|8663.4|8670.7|8655.7|5
1695621600000|2023-09-25 06:00:00|8677.4|8662.4|8671.7|8656.7|8677.4|8662.4|8671.4|8656.4|10
1695621900000|2023-09-25 06:05:00|8671.4|8656.4|8672.6|8657.6|8674.9|8659.9|8671.4|8656.4|2
1695622200000|2023-09-25 06:10:00|8672.9|8657.9|8673.6|8658.6|8673.6|8658.6|8672.9|8657.9|0
1695622500000|2023-09-25 06:15:00|8673.4|8658.4|8668.6|8653.6|8673.6|8658.6|8668.1|8653.1|3
1695622800000|2023-09-25 06:20:00|8669.1|8654.1|8668.6|8653.6|8669.1|8654.1|8668.6|8653.6|0
1695623400000|2023-09-25 06:30:00|8668.8|8653.8|8667.6|8652.6|8669.1|8654.1|8667.3|8652.3|3
1695623700000|2023-09-25 06:35:00|8667.3|8652.3|8654.1|8639.1|8667.8|8652.8|8653.4|8638.4|76
1695624000000|2023-09-25 06:40:00|8654.4|8639.4|8669.2|8654.2|8669.7|8654.7|8654.4|8639.4|16
1695624300000|2023-09-25 06:45:00|8669.7|8654.7|8682.4|8667.4|8683.2|8668.2|8669.7|8654.7|11
1695624600000|2023-09-25 06:50:00|8682.6|8667.6|8683.2|8668.2|8683.7|8668.7|8682.6|8667.6|0
1695624900000|2023-09-25 06:55:00|8683.4|8668.4|8693.4|8678.4|8696.7|8681.7|8683.2|8668.2|22
1695625200000|2023-09-25 07:00:00|8692.8|8677.8|8689.9|8674.9|8692.8|8677.8|8689.9|8674.9|2
1695625500000|2023-09-25 07:05:00|8690.2|8675.2|8691.2|8676.2|8691.9|8676.9|8690.2|8675.2|2
1695625800000|2023-09-25 07:10:00|8691.6|8676.6|8689.7|8674.7|8691.9|8676.9|8689.2|8674.2|0
1695626100000|2023-09-25 07:15:00|8687.9|8672.9|8688.2|8673.2|8688.9|8673.9|8687.2|8672.2|2
1695626400000|2023-09-25 07:20:00|8687.7|8672.7|8676.2|8661.2|8688.2|8673.2|8675.4|8660.4|2
1695626700000|2023-09-25 07:25:00|8676|8661|8676.2|8661.2|8676.2|8661.2|8674.4|8659.4|1
1695627000000|2023-09-25 07:30:00|8672.8|8657.8|8676.2|8661.2|8677.7|8662.7|8671.8|8656.8|5
1695627300000|2023-09-25 07:35:00|8676.6|8661.6|8674.9|8659.9|8677.2|8662.2|8674.4|8659.4|3
1695627600000|2023-09-25 07:40:00|8676.2|8661.2|8675.7|8660.7|8676.9|8661.9|8675.7|8660.7|1
1695627900000|2023-09-25 07:45:00|8676.2|8661.2|8681.2|8666.2|8681.4|8666.4|8675.7|8660.7|4
1695628200000|2023-09-25 07:50:00|8681.4|8666.4|8680.7|8665.7|8681.7|8666.7|8680.7|8665.7|3
1695628500000|2023-09-25 07:55:00|8681.2|8666.2|8688.9|8673.9|8688.9|8673.9|8681.2|8666.2|6
1695628800000|2023-09-25 08:00:00|8688.7|8673.7|8683.9|8668.9|8689.2|8674.2|8683.9|8668.9|4
1695629100000|2023-09-25 08:05:00|8685.2|8670.2|8684.9|8669.9|8686|8671|8684.7|8669.7|3
1695629400000|2023-09-25 08:10:00|8685.4|8670.4|8685.9|8670.9|8686.7|8671.7|8684.9|8669.9|3
1695629700000|2023-09-25 08:15:00|8686.2|8671.2|8686.9|8671.9|8690.4|8675.4|8685.9|8670.9|4
1695630000000|2023-09-25 08:20:00|8684.9|8669.9|8683.9|8668.9|8685.2|8670.2|8682.7|8667.7|1
1695630300000|2023-09-25 08:25:00|8684.2|8669.2|8682.4|8667.4|8685.2|8670.2|8682.4|8667.4|4
1695630600000|2023-09-25 08:30:00|8682.7|8667.7|8669.2|8654.2|8683.2|8668.2|8666.7|8651.7|14
1695630900000|2023-09-25 08:35:00|8667.7|8652.7|8664.7|8649.7|8669.2|8654.2|8662.7|8647.7|17
1695631200000|2023-09-25 08:40:00|8664.9|8649.9|8666.4|8651.4|8670.2|8655.2|8664.7|8649.7|15
1695631500000|2023-09-25 08:45:00|8665.9|8650.9|8662.4|8647.4|8671.4|8656.4|8659.9|8644.9|13
1695631800000|2023-09-25 08:50:00|8661.9|8646.9|8662.4|8647.4|8664.4|8649.4|8659.9|8644.9|18
1695632100000|2023-09-25 08:55:00|8662|8647|8658.9|8643.9|8663.4|8648.4|8656.9|8641.9|15
1695632400000|2023-09-25 09:00:00|8657.9|8642.9|8656.1|8641.1|8658.4|8643.4|8655.9|8640.9|31
1695632700000|2023-09-25 09:05:00|8661.6|8646.6|8659.1|8644.1|8663.6|8648.6|8654.6|8639.6|31
1695633000000|2023-09-25 09:10:00|8658.9|8643.9|8654.6|8639.6|8658.9|8643.9|8653.8|8638.8|15
1695633300000|2023-09-25 09:15:00|8654.4|8639.4|8655.1|8640.1|8656.1|8641.1|8652.1|8637.1|30
1695633600000|2023-09-25 09:20:00|8656.2|8641.2|8653.6|8638.6|8656.2|8641.2|8653.1|8638.1|7
1695633900000|2023-09-25 09:25:00|8656.6|8641.6|8653.1|8638.1|8658.9|8643.9|8653.1|8638.1|7
1695634200000|2023-09-25 09:30:00|8653.6|8638.6|8653.4|8638.4|8653.6|8638.6|8652.8|8637.8|2
1695634500000|2023-09-25 09:35:00|8651.8|8636.8|8649.1|8634.1|8654.6|8639.6|8648.6|8633.6|11
1695634800000|2023-09-25 09:40:00|8648.6|8633.6|8649.3|8634.3|8650.4|8635.4|8648|8633|79
1695635100000|2023-09-25 09:45:00|8649.6|8634.6|8657.3|8642.3|8657.3|8642.3|8649.3|8634.3|4
1695635400000|2023-09-25 09:50:00|8654.8|8639.8|8665|8650|8665.5|8650.5|8654.8|8639.8|3
1695635700000|2023-09-25 09:55:00|8664|8649|8658.3|8643.3|8668.5|8653.5|8658.3|8643.3|4
1695636000000|2023-09-25 10:00:00|8658.8|8643.8|8659|8644|8659.3|8644.3|8657.8|8642.8|4
1695636300000|2023-09-25 10:05:00|8659.3|8644.3|8659.3|8644.3|8659.3|8644.3|8658.8|8643.8|0
1695636600000|2023-09-25 10:10:00|8659.1|8644.1|8659.3|8644.3|8659.3|8644.3|8658.3|8643.3|0
1695636900000|2023-09-25 10:15:00|8661.3|8646.3|8660.6|8645.6|8661.3|8646.3|8660.1|8645.1|3
1695637200000|2023-09-25 10:20:00|8660.5|8645.5|8659.3|8644.3|8660.5|8645.5|8658.8|8643.8|0
1695637800000|2023-09-25 10:30:00|8660.6|8645.6|8655.3|8640.3|8661.8|8646.8|8654.8|8639.8|13
1695638100000|2023-09-25 10:35:00|8655.5|8640.5|8651|8636|8656.2|8641.2|8651|8636|26
1695638400000|2023-09-25 10:40:00|8650.3|8635.3|8651.7|8636.7|8651.7|8636.7|8649.7|8634.7|11
1695638700000|2023-09-25 10:45:00|8651.3|8636.3|8654.5|8639.5|8654.5|8639.5|8651.3|8636.3|2
1695639000000|2023-09-25 10:50:00|8653.5|8638.5|8653.5|8638.5|8654|8639|8653.5|8638.5|3
1695639300000|2023-09-25 10:55:00|8653|8638|8650.2|8635.2|8653|8638|8649.2|8634.2|44
1695639600000|2023-09-25 11:00:00|8650.3|8635.3|8643.5|8628.5|8651.7|8636.7|8643.5|8628.5|50
1695639900000|2023-09-25 11:05:00|8643.7|8628.7|8649.5|8634.5|8649.5|8634.5|8643|8628|30
1695640200000|2023-09-25 11:10:00|8649|8634|8649.3|8634.3|8651.1|8636.1|8648.1|8633.1|31
1695640500000|2023-09-25 11:15:00|8649.9|8634.9|8662.6|8647.6|8663.1|8648.1|8649.9|8634.9|9
1695640800000|2023-09-25 11:20:00|8664.6|8649.6|8657.1|8642.1|8664.6|8649.6|8656.6|8641.6|3
1695641100000|2023-09-25 11:25:00|8657.3|8642.3|8658.3|8643.3|8659.8|8644.8|8657.1|8642.1|16
1695641400000|2023-09-25 11:30:00|8658.6|8643.6|8656.8|8641.8|8659.1|8644.1|8656.8|8641.8|2
1695641700000|2023-09-25 11:35:00|8657.1|8642.1|8659.6|8644.6|8659.6|8644.6|8656.8|8641.8|1
1695642000000|2023-09-25 11:40:00|8659.8|8644.8|8664.5|8649.5|8664.5|8649.5|8657.8|8642.8|12
1695642300000|2023-09-25 11:45:00|8662|8647|8660.8|8645.8|8663|8648|8660|8645|24
1695642600000|2023-09-25 11:50:00|8660.6|8645.6|8663|8648|8664.3|8649.3|8658.8|8643.8|17
1695642900000|2023-09-25 11:55:00|8662.8|8647.8|8662.9|8647.9|8663.4|8648.4|8657.3|8642.3|19
1695643200000|2023-09-25 12:00:00|8660.9|8645.9|8649.4|8634.4|8664.4|8649.4|8648.1|8633.1|82
1695643500000|2023-09-25 12:05:00|8649.6|8634.6|8650.3|8635.3|8654.3|8639.3|8642.8|8627.8|84
1695643800000|2023-09-25 12:10:00|8649.8|8634.8|8658|8643|8658.2|8643.2|8646.4|8631.4|30
1695644100000|2023-09-25 12:15:00|8657.7|8642.7|8676.8|8661.8|8679.8|8664.8|8657.5|8642.5|49
1695644400000|2023-09-25 12:20:00|8675.6|8660.6|8672.8|8657.8|8677.1|8662.1|8667.5|8652.5|70
1695644700000|2023-09-25 12:25:00|8672.5|8657.5|8676.1|8661.1|8683.5|8668.5|8670.5|8655.5|51
1695645000000|2023-09-25 12:30:00|8675.6|8660.6|8667.3|8652.3|8675.6|8660.6|8663.8|8648.8|52
1695645300000|2023-09-25 12:35:00|8668.3|8653.3|8676.9|8661.9|8689.4|8674.4|8667.8|8652.8|33
1695645600000|2023-09-25 12:40:00|8677.6|8662.6|8677.9|8662.9|8684.9|8669.9|8677.4|8662.4|89
1695645900000|2023-09-25 12:45:00|8678.2|8663.2|8668.1|8653.1|8678.9|8663.9|8667.6|8652.6|51
1695646200000|2023-09-25 12:50:00|8669.6|8654.6|8681.4|8666.4|8682.4|8667.4|8664.1|8649.1|77
1695646500000|2023-09-25 12:55:00|8681.2|8666.2|8718.1|8703.1|8718.1|8703.1|8681.2|8666.2|237
1695646800000|2023-09-25 13:00:00|8718.6|8703.6|8712.6|8697.6|8726.1|8711.1|8708.3|8693.3|68
1695647100000|2023-09-25 13:05:00|8711.6|8696.6|8694.7|8679.7|8712.1|8697.1|8694.7|8679.7|47
1695647400000|2023-09-25 13:10:00|8694.4|8679.4|8697.9|8682.9|8703.4|8688.4|8690.7|8675.7|56
1695647700000|2023-09-25 13:15:00|8697.6|8682.6|8706.1|8691.1|8706.4|8691.4|8693.9|8678.9|18
1695648000000|2023-09-25 13:20:00|8705.9|8690.9|8701.1|8686.1|8712.1|8697.1|8701.1|8686.1|59
1695648300000|2023-09-25 13:25:00|8699.6|8684.6|8704.6|8689.6|8709.6|8694.6|8696.1|8681.1|53
1695648600000|2023-09-25 13:30:00|8704.1|8689.1|8716.6|8701.6|8726.8|8711.8|8698.1|8683.1|127
1695648900000|2023-09-25 13:35:00|8716.1|8701.1|8715.3|8700.3|8727.3|8712.3|8714.1|8699.1|133
1695649200000|2023-09-25 13:40:00|8715.6|8700.6|8703.7|8688.7|8717.3|8702.3|8702.5|8687.5|91
1695649500000|2023-09-25 13:45:00|8704.1|8689.1|8705.6|8690.6|8718.1|8703.1|8701.6|8686.6|164
1695649800000|2023-09-25 13:50:00|8705.8|8690.8|8704.2|8689.2|8715.1|8700.1|8698.7|8683.7|99
1695650100000|2023-09-25 13:55:00|8703.9|8688.9|8708.8|8693.8|8717.6|8702.6|8703.9|8688.9|258
1695650400000|2023-09-25 14:00:00|8708.6|8693.6|8690.6|8675.6|8709.1|8694.1|8686.1|8671.1|106
1695650700000|2023-09-25 14:05:00|8691.1|8676.1|8689.4|8674.4|8695.2|8680.2|8684.4|8669.4|161
1695651000000|2023-09-25 14:10:00|8687.6|8672.6|8687.9|8672.9|8695.9|8680.9|8684.3|8669.3|141
1695651300000|2023-09-25 14:15:00|8687.1|8672.1|8683.4|8668.4|8691.7|8676.7|8683.2|8668.2|81
1695651600000|2023-09-25 14:20:00|8683.7|8668.7|8669.1|8654.1|8684.2|8669.2|8668.1|8653.1|192
1695651900000|2023-09-25 14:25:00|8668.7|8653.7|8687.8|8672.8|8688.9|8673.9|8668.2|8653.2|164
1695652200000|2023-09-25 14:30:00|8687.6|8672.6|8680.4|8665.4|8693.8|8678.8|8674.7|8659.7|290
1695652500000|2023-09-25 14:35:00|8680.7|8665.7|8692.3|8677.3|8692.3|8677.3|8675.7|8660.7|92
1695652800000|2023-09-25 14:40:00|8691|8676|8687.8|8672.8|8691.8|8676.8|8681.3|8666.3|41
1695653100000|2023-09-25 14:45:00|8686.8|8671.8|8678.7|8663.7|8689.4|8674.4|8678.2|8663.2|59
1695653400000|2023-09-25 14:50:00|8677.9|8662.9|8669|8654|8678.7|8663.7|8663.1|8648.1|194
1695653700000|2023-09-25 14:55:00|8669.2|8654.2|8666.7|8651.7|8676.5|8661.5|8666.4|8651.4|116
1695654000000|2023-09-25 15:00:00|8666.5|8651.5|8644.9|8629.9|8666.5|8651.5|8644.9|8629.9|171
1695654300000|2023-09-25 15:05:00|8644.3|8629.3|8656.6|8641.6|8657.1|8642.1|8642.4|8627.4|144
1695654600000|2023-09-25 15:10:00|8656.9|8641.9|8663.6|8648.6|8665.1|8650.1|8655.6|8640.6|60
1695654900000|2023-09-25 15:15:00|8662.6|8647.6|8670.8|8655.8|8673.5|8658.5|8660.6|8645.6|77
1695655200000|2023-09-25 15:20:00|8670.3|8655.3|8672.5|8657.5|8673.7|8658.7|8667.3|8652.3|60
1695655500000|2023-09-25 15:25:00|8672.3|8657.3|8676.5|8661.5|8677|8662|8669.5|8654.5|34
1695655800000|2023-09-25 15:30:00|8676|8661|8677.8|8662.8|8681.5|8666.5|8673.5|8658.5|68
1695656100000|2023-09-25 15:35:00|8677.5|8662.5|8685.9|8670.9|8687|8672|8677.5|8662.5|166
1695656400000|2023-09-25 15:40:00|8683.9|8668.9|8692.4|8677.4|8695.4|8680.4|8683.9|8668.9|85
1695656700000|2023-09-25 15:45:00|8694.4|8679.4|8690.4|8675.4|8702.3|8687.3|8690.4|8675.4|80
1695657000000|2023-09-25 15:50:00|8690.7|8675.7|8687.2|8672.2|8694.4|8679.4|8684.5|8669.5|53
1695657300000|2023-09-25 15:55:00|8687.5|8672.5|8695.7|8680.7|8695.7|8680.7|8684.5|8669.5|53
1695657600000|2023-09-25 16:00:00|8696.2|8681.2|8715.3|8700.3|8717.3|8702.3|8695.7|8680.7|166
1695657900000|2023-09-25 16:05:00|8714.8|8699.8|8721.7|8706.7|8734.1|8719.1|8710|8695|284
1695658200000|2023-09-25 16:10:00|8722|8707|8737|8722|8740.9|8725.9|8721.7|8706.7|196
1695658500000|2023-09-25 16:15:00|8738.5|8723.5|8765.9|8750.9|8777|8762|8737.7|8722.7|410
1695658800000|2023-09-25 16:20:00|8765.2|8750.2|8770.7|8755.7|8770.7|8755.7|8755.4|8740.4|301
1695659100000|2023-09-25 16:25:00|8770.9|8755.9|8815.8|8800.8|8815.8|8800.8|8763.6|8748.6|351
1695659400000|2023-09-25 16:30:00|8814.8|8799.8|8809.2|8794.2|8820.5|8805.5|8794.1|8779.1|327
1695659700000|2023-09-25 16:35:00|8808|8793|8814.7|8799.7|8826.2|8811.2|8806.5|8791.5|279
1695660000000|2023-09-25 16:40:00|8812.2|8797.2|8836|8821|8836|8821|8812.2|8797.2|688
1695660300000|2023-09-25 16:45:00|8837.3|8822.3|8824.1|8809.1|8837.4|8822.4|8823.8|8808.8|239
1695660600000|2023-09-25 16:50:00|8823.5|8808.5|8817.6|8802.6|8826.6|8811.6|8815.9|8800.9|234
1695660900000|2023-09-25 16:55:00|8817.3|8802.3|8856.1|8841.1|8863.3|8848.3|8814.1|8799.1|465
1695661200000|2023-09-25 17:00:00|8857.6|8842.6|8860.6|8845.6|8868.5|8853.5|8852.1|8837.1|232
1695661500000|2023-09-25 17:05:00|8861.1|8846.1|8862.3|8847.3|8862.8|8847.8|8847.6|8832.6|391
1695661800000|2023-09-25 17:10:00|8861.8|8846.8|8869.7|8854.7|8870.8|8855.8|8860.3|8845.3|308
1695662100000|2023-09-25 17:15:00|8870|8855|8873.3|8858.3|8875.5|8860.5|8861.8|8846.8|163
1695662400000|2023-09-25 17:20:00|8873.7|8858.7|8859.3|8844.3|8874|8859|8857.8|8842.8|288
1695662700000|2023-09-25 17:25:00|8861.2|8846.2|8866.5|8851.5|8867|8852|8849.2|8834.2|415
1695663000000|2023-09-25 17:30:00|8866.7|8851.7|8843.8|8828.8|8867|8852|8841.8|8826.8|159
1695663300000|2023-09-25 17:35:00|8840.5|8825.5|8835.6|8820.6|8844|8829|8831.1|8816.1|173
1695663600000|2023-09-25 17:40:00|8835.8|8820.8|8832.8|8817.8|8839.8|8824.8|8830|8815|124
1695663900000|2023-09-25 17:45:00|8833.3|8818.3|8848.5|8833.5|8855.6|8840.6|8832.8|8817.8|207
1695664200000|2023-09-25 17:50:00|8848.3|8833.3|8835.4|8820.4|8848.3|8833.3|8833|8818|449
1695664500000|2023-09-25 17:55:00|8835.8|8820.8|8852|8837|8854.7|8839.7|8835.8|8820.8|196
1695664800000|2023-09-25 18:00:00|8851.6|8836.6|8872.6|8857.6|8874.9|8859.9|8850|8835|392
1695665100000|2023-09-25 18:05:00|8872.1|8857.1|8863|8848|8872.1|8857.1|8854.3|8839.3|146
1695665400000|2023-09-25 18:10:00|8863.5|8848.5|8854.5|8839.5|8870.5|8855.5|8853.8|8838.8|874
1695665700000|2023-09-25 18:15:00|8854.7|8839.7|8858.7|8843.7|8865|8850|8853|8838|872
1695690000000|2023-09-26 01:00:00|8845.3|8830.3|8821.3|8806.3|8847.9|8832.9|8816.5|8801.5|238
1695690300000|2023-09-26 01:05:00|8821|8806|8810.8|8795.8|8829|8814|8809.6|8794.6|120
1695690600000|2023-09-26 01:10:00|8810.4|8795.4|8813.3|8798.3|8813.3|8798.3|8803.3|8788.3|30
1695690900000|2023-09-26 01:15:00|8813.6|8798.6|8797|8782|8813.6|8798.6|8794.5|8779.5|149
1695691200000|2023-09-26 01:20:00|8796.5|8781.5|8808|8793|8808|8793|8794|8779|151
1695691500000|2023-09-26 01:25:00|8807.4|8792.4|8800.1|8785.1|8818.5|8803.5|8795.6|8780.6|88
1695691800000|2023-09-26 01:30:00|8801.1|8786.1|8790.8|8775.8|8810.6|8795.6|8789.8|8774.8|87
1695692100000|2023-09-26 01:35:00|8791|8776|8789.8|8774.8|8794.3|8779.3|8787.8|8772.8|30
1695692400000|2023-09-26 01:40:00|8789.3|8774.3|8795.3|8780.3|8799.3|8784.3|8787.8|8772.8|21
1695692700000|2023-09-26 01:45:00|8795.1|8780.1|8802.7|8787.7|8807.3|8792.3|8794.3|8779.3|12
1695693000000|2023-09-26 01:50:00|8803.7|8788.7|8803.4|8788.4|8807.7|8792.7|8802.6|8787.6|3
1695693300000|2023-09-26 01:55:00|8803.9|8788.9|8801.6|8786.6|8803.9|8788.9|8801.6|8786.6|3
1695693600000|2023-09-26 02:00:00|8802.6|8787.6|8805.1|8790.1|8805.8|8790.8|8799.4|8784.4|8
1695693900000|2023-09-26 02:05:00|8806|8791|8818|8803|8818|8803|8806|8791|11
1695694200000|2023-09-26 02:10:00|8818.4|8803.4|8817.8|8802.8|8825.9|8810.9|8816.7|8801.7|56
1695694500000|2023-09-26 02:15:00|8817.3|8802.3|8812.1|8797.1|8817.8|8802.8|8810.1|8795.1|20
1695694800000|2023-09-26 02:20:00|8811.2|8796.2|8811|8796|8812.3|8797.3|8809.3|8794.3|6
1695695100000|2023-09-26 02:25:00|8810.7|8795.7|8806|8791|8810.7|8795.7|8798.9|8783.9|22
1695695400000|2023-09-26 02:30:00|8807.5|8792.5|8788.5|8773.5|8808.5|8793.5|8787|8772|97
1695695700000|2023-09-26 02:35:00|8789.7|8774.7|8788|8773|8794|8779|8787|8772|44
1695696000000|2023-09-26 02:40:00|8787.6|8772.6|8783.4|8768.4|8790.5|8775.5|8783.4|8768.4|56
1695696300000|2023-09-26 02:45:00|8782.7|8767.7|8782.4|8767.4|8784.4|8769.4|8780.7|8765.7|14
1695696600000|2023-09-26 02:50:00|8782.9|8767.9|8781.4|8766.4|8784.4|8769.4|8780.4|8765.4|3
1695696900000|2023-09-26 02:55:00|8781.9|8766.9|8777.4|8762.4|8782.4|8767.4|8776.4|8761.4|39
1695697200000|2023-09-26 03:00:00|8778.4|8763.4|8776.4|8761.4|8781.9|8766.9|8775.9|8760.9|65
1695697500000|2023-09-26 03:05:00|8776.6|8761.6|8778.4|8763.4|8779.9|8764.9|8776.4|8761.4|48
1695697800000|2023-09-26 03:10:00|8777.9|8762.9|8788.2|8773.2|8788.2|8773.2|8777.9|8762.9|14
1695698100000|2023-09-26 03:15:00|8788|8773|8787|8772|8789.7|8774.7|8783.2|8768.2|51
1695698400000|2023-09-26 03:20:00|8786.5|8771.5|8779.7|8764.7|8786.5|8771.5|8779.2|8764.2|15
1695698700000|2023-09-26 03:25:00|8776.3|8761.3|8772.7|8757.7|8776.7|8761.7|8772.2|8757.2|27
1695699000000|2023-09-26 03:30:00|8772.2|8757.2|8774.4|8759.4|8775.4|8760.4|8772.2|8757.2|21
1695699300000|2023-09-26 03:35:00|8774.6|8759.6|8770.4|8755.4|8774.9|8759.9|8770.1|8755.1|22
1695699600000|2023-09-26 03:40:00|8771.1|8756.1|8774.9|8759.9|8776.4|8761.4|8771.1|8756.1|3
1695699900000|2023-09-26 03:45:00|8774.4|8759.4|8774.4|8759.4|8775.4|8760.4|8773.9|8758.9|3
1695700500000|2023-09-26 03:55:00|8773.2|8758.2|8774.4|8759.4|8774.4|8759.4|8773.2|8758.2|1
1695700800000|2023-09-26 04:00:00|8773.2|8758.2|8773.4|8758.4|8773.4|8758.4|8773.2|8758.2|0
1695701100000|2023-09-26 04:05:00|8773.2|8758.2|8773.4|8758.4|8773.4|8758.4|8773.2|8758.2|1
1695701400000|2023-09-26 04:10:00|8773.2|8758.2|8774.4|8759.4|8774.4|8759.4|8773.2|8758.2|1
1695702300000|2023-09-26 04:25:00|8778.4|8763.4|8778.1|8763.1|8778.4|8763.4|8778.1|8763.1|1
1695702600000|2023-09-26 04:30:00|8778.4|8763.4|8777.7|8762.7|8778.4|8763.4|8777.7|8762.7|0
1695703200000|2023-09-26 04:40:00|8780.2|8765.2|8777.7|8762.7|8780.7|8765.7|8777.2|8762.2|1
1695703500000|2023-09-26 04:45:00|8777.9|8762.9|8783.4|8768.4|8786.2|8771.2|8777.9|8762.9|20
1695703800000|2023-09-26 04:50:00|8783.9|8768.9|8783.4|8768.4|8783.9|8768.9|8783.4|8768.4|0
1695704100000|2023-09-26 04:55:00|8783.7|8768.7|8783.9|8768.9|8783.9|8768.9|8783.7|8768.7|0
1695704400000|2023-09-26 05:00:00|8783.7|8768.7|8783.2|8768.2|8786.4|8771.4|8783.2|8768.2|5
1695704700000|2023-09-26 05:05:00|8782.9|8767.9|8784.9|8769.9|8786.4|8771.4|8782.9|8767.9|3
1695705000000|2023-09-26 05:10:00|8784.7|8769.7|8783.7|8768.7|8784.7|8769.7|8783.7|8768.7|0
1695705300000|2023-09-26 05:15:00|8783.9|8768.9|8783.2|8768.2|8783.9|8768.9|8782.2|8767.2|3
1695705600000|2023-09-26 05:20:00|8782.9|8767.9|8782.7|8767.7|8783.3|8768.3|8782.6|8767.6|18
1695705900000|2023-09-26 05:25:00|8782.9|8767.9|8783.7|8768.7|8784.1|8769.1|8782.7|8767.7|0
1695706200000|2023-09-26 05:30:00|8783.2|8768.2|8776.1|8761.1|8783.7|8768.7|8772.4|8757.4|4
1695706500000|2023-09-26 05:35:00|8775.1|8760.1|8779.2|8764.2|8779.2|8764.2|8775.1|8760.1|2
1695706800000|2023-09-26 05:40:00|8780.7|8765.7|8779|8764|8780.7|8765.7|8778.7|8763.7|3
1695707100000|2023-09-26 05:45:00|8781|8766|8780.5|8765.5|8782.5|8767.5|8779.5|8764.5|2
1695707400000|2023-09-26 05:50:00|8777.6|8762.6|8778.1|8763.1|8778.9|8763.9|8776|8761|14
1695707700000|2023-09-26 05:55:00|8776.1|8761.1|8778.1|8763.1|8780.6|8765.6|8776.1|8761.1|5
1695708000000|2023-09-26 06:00:00|8779.1|8764.1|8777.2|8762.2|8779.1|8764.1|8776.1|8761.1|0
1695708300000|2023-09-26 06:05:00|8778.1|8763.1|8772.7|8757.7|8778.6|8763.6|8772.7|8757.7|5
1695708600000|2023-09-26 06:10:00|8773.7|8758.7|8773.7|8758.7|8773.9|8758.9|8773.2|8758.2|2
1695708900000|2023-09-26 06:15:00|8774.1|8759.1|8772.7|8757.7|8775.4|8760.4|8772.6|8757.6|3
1695709200000|2023-09-26 06:20:00|8768.7|8753.7|8768.7|8753.7|8770.1|8755.1|8766.1|8751.1|30
1695709500000|2023-09-26 06:25:00|8768.4|8753.4|8769.1|8754.1|8769.9|8754.9|8767.6|8752.6|4
1695709800000|2023-09-26 06:30:00|8768.1|8753.1|8767.4|8752.4|8772.7|8757.7|8767.4|8752.4|17
1695710100000|2023-09-26 06:35:00|8768.4|8753.4|8766.6|8751.6|8768.6|8753.6|8766.6|8751.6|3
1695710400000|2023-09-26 06:40:00|8767.1|8752.1|8768.4|8753.4|8768.7|8753.7|8766.9|8751.9|0
1695710700000|2023-09-26 06:45:00|8768.1|8753.1|8768.4|8753.4|8770.7|8755.7|8766.7|8751.7|7
1695711000000|2023-09-26 06:50:00|8768.8|8753.8|8773.6|8758.6|8773.6|8758.6|8768.8|8753.8|1
1695711300000|2023-09-26 06:55:00|8773.4|8758.4|8774.9|8759.9|8775.6|8760.6|8772.1|8757.1|32
1695711600000|2023-09-26 07:00:00|8774.4|8759.4|8772.1|8757.1|8776.9|8761.9|8771.6|8756.6|4
1695711900000|2023-09-26 07:05:00|8771.9|8756.9|8774.7|8759.7|8775.1|8760.1|8771.6|8756.6|17
1695712200000|2023-09-26 07:10:00|8774.4|8759.4|8770.6|8755.6|8774.4|8759.4|8770.6|8755.6|2
1695712500000|2023-09-26 07:15:00|8772.6|8757.6|8771.6|8756.6|8773.1|8758.1|8771.1|8756.1|1
1695712800000|2023-09-26 07:20:00|8772.1|8757.1|8774.1|8759.1|8778.3|8763.3|8772.1|8757.1|17
1695713100000|2023-09-26 07:25:00|8774.3|8759.3|8772.6|8757.6|8774.6|8759.6|8772.1|8757.1|15
1695713400000|2023-09-26 07:30:00|8773.5|8758.5|8769.1|8754.1|8775.7|8760.7|8767.4|8752.4|119
1695713700000|2023-09-26 07:35:00|8769.6|8754.6|8776.2|8761.2|8776.2|8761.2|8769.6|8754.6|10
1695714000000|2023-09-26 07:40:00|8777.9|8762.9|8782.6|8767.6|8782.6|8767.6|8777.6|8762.6|15
1695714300000|2023-09-26 07:45:00|8783.6|8768.6|8785.2|8770.2|8786.2|8771.2|8781.6|8766.6|24
1695714600000|2023-09-26 07:50:00|8785.7|8770.7|8784.5|8769.5|8785.7|8770.7|8784.5|8769.5|20
1695714900000|2023-09-26 07:55:00|8785.2|8770.2|8785.4|8770.4|8786.2|8771.2|8782.7|8767.7|6
1695715200000|2023-09-26 08:00:00|8789.2|8774.2|8788.2|8773.2|8790.9|8775.9|8783.7|8768.7|16
1695715500000|2023-09-26 08:05:00|8787.8|8772.8|8785.7|8770.7|8788.2|8773.2|8781.7|8766.7|7
1695715800000|2023-09-26 08:10:00|8784|8769|8787.2|8772.2|8789.2|8774.2|8783|8768|10
1695716100000|2023-09-26 08:15:00|8787.7|8772.7|8783.5|8768.5|8787.7|8772.7|8783.5|8768.5|11
1695716400000|2023-09-26 08:20:00|8784|8769|8786.7|8771.7|8789.2|8774.2|8784|8769|15
1695716700000|2023-09-26 08:25:00|8786.5|8771.5|8801.8|8786.8|8801.8|8786.8|8785.7|8770.7|60
1695717000000|2023-09-26 08:30:00|8802|8787|8798.4|8783.4|8805.7|8790.7|8798.3|8783.3|15
1695717300000|2023-09-26 08:35:00|8798.6|8783.6|8797.3|8782.3|8798.8|8783.8|8794.1|8779.1|21
1695717600000|2023-09-26 08:40:00|8797.1|8782.1|8793.5|8778.5|8797.1|8782.1|8792.2|8777.2|21
1695717900000|2023-09-26 08:45:00|8793.2|8778.2|8794.2|8779.2|8794.2|8779.2|8792.9|8777.9|7
1695718200000|2023-09-26 08:50:00|8798.2|8783.2|8799|8784|8799.7|8784.7|8796.6|8781.6|14
1695718500000|2023-09-26 08:55:00|8799.2|8784.2|8795.5|8780.5|8799.9|8784.9|8795.1|8780.1|8
1695718800000|2023-09-26 09:00:00|8795.4|8780.4|8796.5|8781.5|8799|8784|8791|8776|36
1695719100000|2023-09-26 09:05:00|8797.4|8782.4|8798.5|8783.5|8800.5|8785.5|8797.4|8782.4|11
1695719400000|2023-09-26 09:10:00|8798.3|8783.3|8801.5|8786.5|8804.7|8789.7|8798.3|8783.3|11
1695719700000|2023-09-26 09:15:00|8801|8786|8798.6|8783.6|8803.7|8788.7|8798.6|8783.6|27
1695720000000|2023-09-26 09:20:00|8798.1|8783.1|8802.5|8787.5|8802.5|8787.5|8796.5|8781.5|13
1695720300000|2023-09-26 09:25:00|8802.8|8787.8|8803.5|8788.5|8804.7|8789.7|8797.8|8782.8|5
1695720600000|2023-09-26 09:30:00|8804.7|8789.7|8812.5|8797.5|8812.5|8797.5|8804.7|8789.7|12
1695720900000|2023-09-26 09:35:00|8813|8798|8813|8798|8814|8799|8811.4|8796.4|16
1695721200000|2023-09-26 09:40:00|8812.9|8797.9|8813|8798|8813.2|8798.2|8810.5|8795.5|2
1695721500000|2023-09-26 09:45:00|8812.9|8797.9|8812.2|8797.2|8812.9|8797.9|8811.7|8796.7|9
1695721800000|2023-09-26 09:50:00|8811.7|8796.7|8811.8|8796.8|8811.8|8796.8|8811|8796|7
1695722100000|2023-09-26 09:55:00|8811.5|8796.5|8811.8|8796.8|8812.1|8797.1|8811.4|8796.4|8
1695722400000|2023-09-26 10:00:00|8811.6|8796.6|8813.4|8798.4|8814.2|8799.2|8811.6|8796.6|34
1695722700000|2023-09-26 10:05:00|8813.2|8798.2|8811.2|8796.2|8813.4|8798.4|8809.5|8794.5|13
1695723000000|2023-09-26 10:10:00|8809.7|8794.7|8812|8797|8812|8797|8806.3|8791.3|9
1695723300000|2023-09-26 10:15:00|8811.7|8796.7|8804.9|8789.9|8812.7|8797.7|8802.4|8787.4|19
1695723600000|2023-09-26 10:20:00|8803.7|8788.7|8811.4|8796.4|8811.4|8796.4|8801.6|8786.6|11
1695723900000|2023-09-26 10:25:00|8811.1|8796.1|8810.4|8795.4|8811.1|8796.1|8808.6|8793.6|6
1695724200000|2023-09-26 10:30:00|8810.8|8795.8|8812.8|8797.8|8813.3|8798.3|8809.4|8794.4|5
1695724500000|2023-09-26 10:35:00|8813.2|8798.2|8813.2|8798.2|8813.5|8798.5|8812.8|8797.8|13
1695724800000|2023-09-26 10:40:00|8811.6|8796.6|8814.1|8799.1|8814.1|8799.1|8811.6|8796.6|21
1695725100000|2023-09-26 10:45:00|8813.9|8798.9|8820.2|8805.2|8821.4|8806.4|8813.9|8798.9|20
1695725400000|2023-09-26 10:50:00|8821.1|8806.1|8824.2|8809.2|8824.3|8809.3|8820.9|8805.9|27
1695725700000|2023-09-26 10:55:00|8824.5|8809.5|8823.4|8808.4|8825.2|8810.2|8820.4|8805.4|38
1695726000000|2023-09-26 11:00:00|8824.4|8809.4|8822.7|8807.7|8824.4|8809.4|8822.6|8807.6|14
1695726300000|2023-09-26 11:05:00|8822.9|8807.9|8822.9|8807.9|8823.4|8808.4|8822.7|8807.7|9
1695726600000|2023-09-26 11:10:00|8823.1|8808.1|8823.4|8808.4|8823.4|8808.4|8822.9|8807.9|7
1695726900000|2023-09-26 11:15:00|8823.3|8808.3|8815.2|8800.2|8823.8|8808.8|8814.5|8799.5|37
1695727200000|2023-09-26 11:20:00|8815.5|8800.5|8812.8|8797.8|8817|8802|8811.5|8796.5|17
1695727500000|2023-09-26 11:25:00|8813|8798|8810.3|8795.3|8814|8799|8810.3|8795.3|9
1695727800000|2023-09-26 11:30:00|8807.6|8792.6|8801.5|8786.5|8807.6|8792.6|8800.1|8785.1|26
1695728100000|2023-09-26 11:35:00|8800.5|8785.5|8800.6|8785.6|8803|8788|8799.5|8784.5|25
1695728400000|2023-09-26 11:40:00|8801.8|8786.8|8806.3|8791.3|8806.3|8791.3|8800.6|8785.6|17
1695728700000|2023-09-26 11:45:00|8807.6|8792.6|8804|8789|8812.1|8797.1|8799.1|8784.1|16
1695729000000|2023-09-26 11:50:00|8803.8|8788.8|8799.6|8784.6|8803.8|8788.8|8796.5|8781.5|55
1695729300000|2023-09-26 11:55:00|8799.1|8784.1|8799.5|8784.5|8803.1|8788.1|8799.1|8784.1|16
1695729600000|2023-09-26 12:00:00|8800|8785|8810.7|8795.7|8811.7|8796.7|8800|8785|21
1695729900000|2023-09-26 12:05:00|8811.7|8796.7|8819.7|8804.7|8821.9|8806.9|8806|8791|74
1695730200000|2023-09-26 12:10:00|8819.2|8804.2|8810.4|8795.4|8819.2|8804.2|8808.9|8793.9|36
1695730500000|2023-09-26 12:15:00|8810.1|8795.1|8806.7|8791.7|8813.4|8798.4|8805.7|8790.7|52
1695730800000|2023-09-26 12:20:00|8806.4|8791.4|8808.7|8793.7|8810.9|8795.9|8803.5|8788.5|19
1695731100000|2023-09-26 12:25:00|8808.9|8793.9|8815|8800|8817.1|8802.1|8806.7|8791.7|32
1695731400000|2023-09-26 12:30:00|8815.3|8800.3|8799.4|8784.4|8815.8|8800.8|8796.5|8781.5|79
1695731700000|2023-09-26 12:35:00|8798.4|8783.4|8789.5|8774.5|8803.1|8788.1|8788.4|8773.4|67
1695732000000|2023-09-26 12:40:00|8787.9|8772.9|8781.5|8766.5|8790.9|8775.9|8777.2|8762.2|84
1695732300000|2023-09-26 12:45:00|8781|8766|8784.9|8769.9|8784.9|8769.9|8773.7|8758.7|49
1695732600000|2023-09-26 12:50:00|8783|8768|8784.4|8769.4|8784.9|8769.9|8775.4|8760.4|85
1695732900000|2023-09-26 12:55:00|8783.7|8768.7|8786.9|8771.9|8789.4|8774.4|8782.5|8767.5|135
1695733200000|2023-09-26 13:00:00|8786.6|8771.6|8787.5|8772.5|8787.5|8772.5|8768.5|8753.5|139
1695733500000|2023-09-26 13:05:00|8786.9|8771.9|8802.6|8787.6|8802.8|8787.8|8784.4|8769.4|115
1695733800000|2023-09-26 13:10:00|8802.3|8787.3|8799.2|8784.2|8814.3|8799.3|8798|8783|65
1695734100000|2023-09-26 13:15:00|8798.5|8783.5|8811|8796|8812.2|8797.2|8795.7|8780.7|217
1695734400000|2023-09-26 13:20:00|8810.8|8795.8|8822.3|8807.3|8824|8809|8806.5|8791.5|73
1695734700000|2023-09-26 13:25:00|8822|8807|8812.3|8797.3|8822.8|8807.8|8811.3|8796.3|78
1695735000000|2023-09-26 13:30:00|8811.8|8796.8|8813.8|8798.8|8821|8806|8789.3|8774.3|165
1695735300000|2023-09-26 13:35:00|8814.5|8799.5|8820.4|8805.4|8821.4|8806.4|8810.5|8795.5|158
1695735600000|2023-09-26 13:40:00|8820.9|8805.9|8831.9|8816.9|8837.6|8822.6|8817.4|8802.4|203
1695735900000|2023-09-26 13:45:00|8828.9|8813.9|8828.6|8813.6|8833.1|8818.1|8819.9|8804.9|151
1695736200000|2023-09-26 13:50:00|8828.9|8813.9|8828.4|8813.4|8831.4|8816.4|8820.7|8805.7|113
1695736500000|2023-09-26 13:55:00|8830.3|8815.3|8829.3|8814.3|8831.6|8816.6|8822.7|8807.7|117
1695736800000|2023-09-26 14:00:00|8830|8815|8846.9|8831.9|8848.4|8833.4|8830|8815|194
1695737100000|2023-09-26 14:05:00|8841.9|8826.9|8833.5|8818.5|8846.1|8831.1|8832.3|8817.3|317
1695737400000|2023-09-26 14:10:00|8833.8|8818.8|8822.1|8807.1|8839.8|8824.8|8818.3|8803.3|286
1695737700000|2023-09-26 14:15:00|8821.5|8806.5|8829.5|8814.5|8840.7|8825.7|8816.5|8801.5|297
1695738000000|2023-09-26 14:20:00|8828.9|8813.9|8818|8803|8830.9|8815.9|8816|8801|271
1695738300000|2023-09-26 14:25:00|8816.5|8801.5|8836.5|8821.5|8838.5|8823.5|8816.2|8801.2|220
1695738600000|2023-09-26 14:30:00|8836.8|8821.8|8831.3|8816.3|8840.2|8825.2|8827|8812|349
1695738900000|2023-09-26 14:35:00|8832.5|8817.5|8832.3|8817.3|8835.8|8820.8|8824.3|8809.3|129
1695739200000|2023-09-26 14:40:00|8832.5|8817.5|8840.4|8825.4|8846.3|8831.3|8831.9|8816.9|322
1695739500000|2023-09-26 14:45:00|8843.4|8828.4|8839.2|8824.2|8850.6|8835.6|8837|8822|330
1695739800000|2023-09-26 14:50:00|8839.4|8824.4|8822.1|8807.1|8839.9|8824.9|8821.2|8806.2|258
1695740100000|2023-09-26 14:55:00|8822.4|8807.4|8828.9|8813.9|8830.9|8815.9|8820.9|8805.9|63
1695740400000|2023-09-26 15:00:00|8829.9|8814.9|8828.3|8813.3|8833.9|8818.9|8822.3|8807.3|180
1695740700000|2023-09-26 15:05:00|8829.2|8814.2|8844.7|8829.7|8844.7|8829.7|8829.2|8814.2|186
1695741000000|2023-09-26 15:10:00|8844.4|8829.4|8884.8|8869.8|8885.3|8870.3|8844.4|8829.4|652
1695741300000|2023-09-26 15:15:00|8885|8870|8881.5|8866.5|8895.7|8880.7|8877.6|8862.6|454
1695741600000|2023-09-26 15:20:00|8882|8867|8894.8|8879.8|8898.7|8883.7|8880.9|8865.9|296
1695741900000|2023-09-26 15:25:00|8895.1|8880.1|8892.9|8877.9|8904.2|8889.2|8889.7|8874.7|242
1695742200000|2023-09-26 15:30:00|8892.2|8877.2|8896.1|8881.1|8903.6|8888.6|8892.2|8877.2|285
1695742500000|2023-09-26 15:35:00|8896.6|8881.6|8884.6|8869.6|8897.6|8882.6|8883.1|8868.1|137
1695742800000|2023-09-26 15:40:00|8884.1|8869.1|8877.7|8862.7|8884.1|8869.1|8863.6|8848.6|228
1695743100000|2023-09-26 15:45:00|8878|8863|8872.7|8857.7|8882.9|8867.9|8863.2|8848.2|130
1695743400000|2023-09-26 15:50:00|8872.9|8857.9|8869|8854|8874.3|8859.3|8865.6|8850.6|83
1695743700000|2023-09-26 15:55:00|8869.5|8854.5|8861.3|8846.3|8870.2|8855.2|8854.6|8839.6|91
1695744000000|2023-09-26 16:00:00|8862.8|8847.8|8852.3|8837.3|8862.8|8847.8|8846.6|8831.6|152
1695744300000|2023-09-26 16:05:00|8851.4|8836.4|8856.4|8841.4|8860.4|8845.4|8846.5|8831.5|141
1695744600000|2023-09-26 16:10:00|8855.9|8840.9|8852.2|8837.2|8856.9|8841.9|8852|8837|199
1695744900000|2023-09-26 16:15:00|8851|8836|8851.9|8836.9|8858.9|8843.9|8849.9|8834.9|70
1695745200000|2023-09-26 16:20:00|8850.7|8835.7|8870.7|8855.7|8872.5|8857.5|8843.6|8828.6|123
1695745500000|2023-09-26 16:25:00|8871.4|8856.4|8866.7|8851.7|8871.7|8856.7|8859.9|8844.9|214
1695745800000|2023-09-26 16:30:00|8868.1|8853.1|8858.1|8843.1|8872.7|8857.7|8854.6|8839.6|83
1695746100000|2023-09-26 16:35:00|8857.6|8842.6|8865|8850|8869|8854|8853.5|8838.5|97
1695746400000|2023-09-26 16:40:00|8865.6|8850.6|8865|8850|8866|8851|8863|8848|33
1695746700000|2023-09-26 16:45:00|8866|8851|8862|8847|8868|8853|8858.6|8843.6|87
1695747000000|2023-09-26 16:50:00|8861.5|8846.5|8851.5|8836.5|8862|8847|8846.4|8831.4|70
1695747300000|2023-09-26 16:55:00|8851.2|8836.2|8854.7|8839.7|8854.7|8839.7|8843.2|8828.2|52
1695747600000|2023-09-26 17:00:00|8855.2|8840.2|8852.3|8837.3|8858.4|8843.4|8850.3|8835.3|44
1695747900000|2023-09-26 17:05:00|8852.1|8837.1|8857|8842|8857.5|8842.5|8850.6|8835.6|78
1695748200000|2023-09-26 17:10:00|8859|8844|8860.7|8845.7|8862.5|8847.5|8856.3|8841.3|63
1695748500000|2023-09-26 17:15:00|8860.5|8845.5|8859.3|8844.3|8863.8|8848.8|8858.8|8843.8|151
1695748800000|2023-09-26 17:20:00|8859.7|8844.7|8863.1|8848.1|8863.7|8848.7|8857.5|8842.5|86
1695749100000|2023-09-26 17:25:00|8862.5|8847.5|8854.9|8839.9|8863.2|8848.2|8854.9|8839.9|41
1695749400000|2023-09-26 17:30:00|8855.1|8840.1|8847.4|8832.4|8857.1|8842.1|8847.1|8832.1|95
1695749700000|2023-09-26 17:35:00|8847.5|8832.5|8837.7|8822.7|8847.5|8832.5|8837.3|8822.3|83
1695750000000|2023-09-26 17:40:00|8837.9|8822.9|8848.2|8833.2|8849.7|8834.7|8836.6|8821.6|118
1695750300000|2023-09-26 17:45:00|8848.1|8833.1|8842.2|8827.2|8853.2|8838.2|8840.6|8825.6|38
1695750600000|2023-09-26 17:50:00|8843.9|8828.9|8842.4|8827.4|8848.9|8833.9|8837.9|8822.9|215
1695750900000|2023-09-26 17:55:00|8842.1|8827.1|8843.7|8828.7|8846.9|8831.9|8839.9|8824.9|142
1695751200000|2023-09-26 18:00:00|8844|8829|8846.9|8831.9|8851.9|8836.9|8841.3|8826.3|232
1695751500000|2023-09-26 18:05:00|8846.1|8831.1|8870.7|8855.7|8870.7|8855.7|8843.6|8828.6|546
1695751800000|2023-09-26 18:10:00|8867.9|8852.9|8855.1|8840.1|8867.9|8852.9|8842.1|8827.1|641
1695752100000|2023-09-26 18:15:00|8855.3|8840.3|8866.2|8851.2|8866.2|8851.2|8851.2|8836.2|270
1695776400000|2023-09-27 01:00:00|8846.4|8831.4|8830|8815|8860.1|8837.4|8830|8815|61
1695776700000|2023-09-27 01:05:00|8829.5|8814.5|8819.4|8804.4|8829.5|8814.5|8819.4|8804.4|29
1695777000000|2023-09-27 01:10:00|8818.7|8803.7|8819.9|8804.9|8821.9|8806.9|8818.7|8803.7|32
1695777300000|2023-09-27 01:15:00|8819.3|8804.3|8814.6|8799.6|8820.1|8805.1|8812.9|8797.9|30
1695777600000|2023-09-27 01:20:00|8813.6|8798.6|8818.9|8803.9|8819.3|8804.3|8813.6|8798.6|4
1695777900000|2023-09-27 01:25:00|8818.4|8803.4|8817.9|8802.9|8818.4|8803.4|8817.9|8802.9|0
1695778200000|2023-09-27 01:30:00|8818.4|8803.4|8823.2|8808.2|8829.2|8810.9|8817.9|8802.9|48
1695778500000|2023-09-27 01:35:00|8823.6|8808.6|8827.7|8812.7|8827.7|8812.7|8823.2|8808.2|5
1695778800000|2023-09-27 01:40:00|8828.2|8813.2|8833.6|8818.6|8836.2|8821.2|8828.2|8813.2|19
1695779100000|2023-09-27 01:45:00|8834.1|8819.1|8836.2|8821.2|8836.2|8821.2|8834.1|8819.1|10
1695779400000|2023-09-27 01:50:00|8836.6|8821.6|8835.7|8820.7|8837.2|8822.2|8833.7|8818.7|30
1695779700000|2023-09-27 01:55:00|8836.7|8821.7|8835.7|8820.7|8836.7|8821.7|8834.7|8819.7|25
1695780000000|2023-09-27 02:00:00|8836.4|8821.4|8834.7|8819.7|8836.4|8821.4|8834.2|8819.2|9
1695780300000|2023-09-27 02:05:00|8835.2|8820.2|8835.2|8820.2|8835.2|8820.2|8835.2|8820.2|3
1695780600000|2023-09-27 02:10:00|8835.6|8820.6|8835.5|8820.5|8835.9|8820.9|8835.2|8820.2|14
1695780900000|2023-09-27 02:15:00|8834.9|8819.9|8832.2|8817.2|8835.9|8820.9|8832.2|8817.2|5
1695781200000|2023-09-27 02:20:00|8833.2|8818.2|8832.2|8817.2|8833.7|8818.7|8831.7|8816.7|4
1695781500000|2023-09-27 02:25:00|8830.6|8815.6|8831.1|8816.1|8831.1|8816.1|8829.1|8814.1|15
1695781800000|2023-09-27 02:30:00|8830.9|8815.9|8827.1|8812.1|8830.9|8815.9|8824.1|8809.1|3
1695782100000|2023-09-27 02:35:00|8826.9|8811.9|8823.9|8808.9|8828.6|8813.6|8823.9|8808.9|2
1695782400000|2023-09-27 02:40:00|8822.9|8807.9|8822.9|8807.9|8823.4|8808.4|8822.4|8807.4|0
1695782700000|2023-09-27 02:45:00|8823.4|8808.4|8822.9|8807.9|8823.4|8808.4|8822.9|8807.9|0
1695783000000|2023-09-27 02:50:00|8823.4|8808.4|8823.9|8808.9|8823.9|8808.9|8822.9|8807.9|0
1695783300000|2023-09-27 02:55:00|8824.3|8809.3|8824.3|8809.3|8824.3|8809.3|8824.3|8809.3|0
1695783600000|2023-09-27 03:00:00|8824.1|8809.1|8823.3|8808.3|8824.1|8809.1|8823.3|8808.3|0
1695783900000|2023-09-27 03:05:00|8821.1|8806.1|8822.3|8807.3|8822.9|8807.9|8821.1|8806.1|2
1695784200000|2023-09-27 03:10:00|8822.8|8807.8|8822.6|8807.6|8823.1|8808.1|8822.1|8807.1|0
1695784500000|2023-09-27 03:15:00|8822.3|8807.3|8822.1|8807.1|8822.3|8807.3|8821.6|8806.6|1
1695784800000|2023-09-27 03:20:00|8822.3|8807.3|8822.6|8807.6|8822.6|8807.6|8822.1|8807.1|0
1695785100000|2023-09-27 03:25:00|8823.6|8808.6|8821.1|8806.1|8823.6|8808.6|8821.1|8806.1|26
1695785400000|2023-09-27 03:30:00|8821.6|8806.6|8821.6|8806.6|8821.6|8806.6|8821.1|8806.1|20
1695785700000|2023-09-27 03:35:00|8821.1|8806.1|8821.4|8806.4|8822.4|8807.4|8819.2|8804.2|16
1695786000000|2023-09-27 03:40:00|8822.4|8807.4|8821.4|8806.4|8822.4|8807.4|8821.4|8806.4|0
1695786600000|2023-09-27 03:50:00|8821.7|8806.7|8821.4|8806.4|8821.7|8806.7|8821.2|8806.2|0
1695786900000|2023-09-27 03:55:00|8821.7|8806.7|8822.7|8807.7|8823.6|8808.6|8820.2|8805.2|6
1695787500000|2023-09-27 04:05:00|8822.4|8807.4|8825.1|8810.1|8825.1|8810.1|8822.4|8807.4|0
1695787800000|2023-09-27 04:10:00|8824.9|8809.9|8824.9|8809.9|8825.4|8810.4|8824.9|8809.9|0
1695788100000|2023-09-27 04:15:00|8825.1|8810.1|8823.7|8808.7|8825.1|8810.1|8823.7|8808.7|1
1695788400000|2023-09-27 04:20:00|8822.7|8807.7|8822.4|8807.4|8822.7|8807.7|8822.4|8807.4|0
1695789000000|2023-09-27 04:30:00|8822.9|8807.9|8822.4|8807.4|8822.9|8807.9|8822.4|8807.4|0
1695789300000|2023-09-27 04:35:00|8824|8809|8823.1|8808.1|8824.9|8809.9|8822.4|8807.4|9
1695789600000|2023-09-27 04:40:00|8823.4|8808.4|8823.4|8808.4|8823.4|8808.4|8823.1|8808.1|1
1695790200000|2023-09-27 04:50:00|8822.9|8807.9|8823.2|8808.2|8823.4|8808.4|8822.9|8807.9|1
1695790500000|2023-09-27 04:55:00|8822.9|8807.9|8823.4|8808.4|8823.4|8808.4|8822.9|8807.9|2
1695790800000|2023-09-27 05:00:00|8823.2|8808.2|8824.1|8809.1|8824.1|8809.1|8823.2|8808.2|2
1695791100000|2023-09-27 05:05:00|8824.3|8809.3|8824.8|8809.8|8824.8|8809.8|8824.3|8809.3|0
1695791700000|2023-09-27 05:15:00|8826.7|8811.7|8827.1|8812.1|8827.1|8812.1|8826.7|8811.7|4
1695792000000|2023-09-27 05:20:00|8825.2|8810.2|8823.2|8808.2|8825.2|8810.2|8823.2|8808.2|5
1695792300000|2023-09-27 05:25:00|8821.9|8806.9|8820.5|8805.5|8821.9|8806.9|8819.6|8804.6|4
1695792600000|2023-09-27 05:30:00|8820.3|8805.3|8822.9|8807.9|8824.4|8809.4|8820.3|8805.3|10
1695792900000|2023-09-27 05:35:00|8823.9|8808.9|8830.3|8815.3|8830.4|8815.4|8823.9|8808.9|14
1695793200000|2023-09-27 05:40:00|8830.4|8815.4|8831.3|8816.3|8834.9|8819.9|8830.4|8815.4|21
1695793500000|2023-09-27 05:45:00|8832.3|8817.3|8832.8|8817.8|8833.1|8818.1|8825.6|8810.6|35
1695793800000|2023-09-27 05:50:00|8833.3|8818.3|8841.2|8826.2|8843.8|8828.8|8833.3|8818.3|20
1695794100000|2023-09-27 05:55:00|8841.5|8826.5|8841.3|8826.3|8841.7|8826.7|8840.5|8825.5|5
1695794400000|2023-09-27 06:00:00|8841.8|8826.8|8846.5|8831.5|8847|8832|8840.6|8825.6|24
1695794700000|2023-09-27 06:05:00|8845.9|8830.9|8846.8|8831.8|8846.8|8831.8|8844.9|8829.9|16
1695795000000|2023-09-27 06:10:00|8847.1|8832.1|8847.6|8832.6|8849|8834|8847|8832|10
1695795300000|2023-09-27 06:15:00|8848.3|8833.3|8850.3|8835.3|8850.3|8835.3|8848.1|8833.1|5
1695795600000|2023-09-27 06:20:00|8850.8|8835.8|8854.8|8839.8|8856.3|8841.3|8850.1|8835.1|24
1695795900000|2023-09-27 06:25:00|8855.3|8840.3|8855.3|8840.3|8855.3|8840.3|8853.6|8838.6|13
1695796200000|2023-09-27 06:30:00|8857.7|8842.7|8861|8846|8861|8846|8856.3|8841.3|12
1695796500000|2023-09-27 06:35:00|8861.5|8846.5|8876.5|8861.5|8876.5|8861.5|8860.7|8845.7|50
1695796800000|2023-09-27 06:40:00|8876.7|8861.7|8877.5|8862.5|8883|8868|8876.7|8861.7|17
1695797100000|2023-09-27 06:45:00|8882.1|8867.1|8885.6|8870.6|8885.9|8870.9|8879.9|8864.9|12
1695797400000|2023-09-27 06:50:00|8884.6|8869.6|8893.4|8878.4|8899|8884|8884.6|8869.6|76
1695797700000|2023-09-27 06:55:00|8893.1|8878.1|8887|8872|8898.6|8883.6|8886.6|8871.6|47
1695798000000|2023-09-27 07:00:00|8887.6|8872.6|8872.8|8857.8|8888.1|8873.1|8872.5|8857.5|12
1695798300000|2023-09-27 07:05:00|8872.5|8857.5|8876.6|8861.6|8876.6|8861.6|8869|8854|4
1695798600000|2023-09-27 07:10:00|8872.6|8857.6|8879.5|8864.5|8879.5|8864.5|8867.8|8852.8|16
1695798900000|2023-09-27 07:15:00|8879.1|8864.1|8883.6|8868.6|8884|8869|8878.1|8863.1|14
1695799200000|2023-09-27 07:20:00|8883.1|8868.1|8881.7|8866.7|8886.2|8871.2|8881.3|8866.3|13
1695799500000|2023-09-27 07:25:00|8882.3|8867.3|8883.8|8868.8|8885.9|8870.9|8875.2|8860.2|46
1695799800000|2023-09-27 07:30:00|8884|8869|8883.5|8868.5|8885.2|8870.2|8879|8864|15
1695800100000|2023-09-27 07:35:00|8883.7|8868.7|8883.7|8868.7|8884.2|8869.2|8882|8867|12
1695800400000|2023-09-27 07:40:00|8883.8|8868.8|8882.7|8867.7|8883.8|8868.8|8882.6|8867.6|12
1695800700000|2023-09-27 07:45:00|8882.1|8867.1|8878.2|8863.2|8882.2|8867.2|8874.2|8859.2|16
1695801000000|2023-09-27 07:50:00|8877.9|8862.9|8877.6|8862.6|8880.1|8865.1|8875.2|8860.2|4
1695801300000|2023-09-27 07:55:00|8877.7|8862.7|8882.4|8867.4|8883.1|8868.1|8877.7|8862.7|22
1695801600000|2023-09-27 08:00:00|8881.9|8866.9|8889.7|8874.7|8890|8875|8881.4|8866.4|5
1695801900000|2023-09-27 08:05:00|8890.2|8875.2|8891.9|8876.9|8892.2|8877.2|8888.8|8873.8|77
1695802200000|2023-09-27 08:10:00|8892.7|8877.7|8901.7|8886.7|8901.7|8886.7|8892.7|8877.7|22
1695802500000|2023-09-27 08:15:00|8901.2|8886.2|8897.3|8882.3|8901.5|8886.5|8896.3|8881.3|43
1695802800000|2023-09-27 08:20:00|8896.9|8881.9|8896.5|8881.5|8899.3|8884.3|8891.7|8876.7|16
1695803100000|2023-09-27 08:25:00|8896.7|8881.7|8897.7|8882.7|8898.5|8883.5|8893.8|8878.8|14
1695803400000|2023-09-27 08:30:00|8897.3|8882.3|8899.4|8884.4|8901.4|8886.4|8897.3|8882.3|7
1695803700000|2023-09-27 08:35:00|8895.7|8880.7|8892|8877|8898.3|8883.3|8892|8877|22
1695804000000|2023-09-27 08:40:00|8891.7|8876.7|8892.5|8877.5|8894.7|8879.7|8888.9|8873.9|13
1695804300000|2023-09-27 08:45:00|8894|8879|8901.7|8886.7|8901.9|8886.9|8893.5|8878.5|26
1695804600000|2023-09-27 08:50:00|8897.4|8882.4|8901.9|8886.9|8902.4|8887.4|8897.2|8882.2|12
1695804900000|2023-09-27 08:55:00|8902.4|8887.4|8902.9|8887.9|8902.9|8887.9|8901.2|8886.2|54
1695805200000|2023-09-27 09:00:00|8902.5|8887.5|8909.4|8894.4|8909.9|8894.9|8901.7|8886.7|36
1695805500000|2023-09-27 09:05:00|8910.2|8895.2|8911.4|8896.4|8911.4|8896.4|8909|8894|26
1695805800000|2023-09-27 09:10:00|8910.9|8895.9|8914.4|8899.4|8914.4|8899.4|8908.7|8893.7|113
1695806100000|2023-09-27 09:15:00|8913.9|8898.9|8914.6|8899.6|8915|8900|8911.4|8896.4|66
1695806400000|2023-09-27 09:20:00|8915|8900|8913.4|8898.4|8915.6|8900.6|8910.7|8895.7|24
1695806700000|2023-09-27 09:25:00|8913.6|8898.6|8915.2|8900.2|8916.7|8901.7|8913.6|8898.6|20
1695807000000|2023-09-27 09:30:00|8915|8900|8912.6|8897.6|8916.7|8901.7|8911.6|8896.6|23
1695807300000|2023-09-27 09:35:00|8912.8|8897.8|8909.5|8894.5|8912.8|8897.8|8907.3|8892.3|18
1695807600000|2023-09-27 09:40:00|8908.5|8893.5|8906.6|8891.6|8908.6|8893.6|8905.4|8890.4|13
1695807900000|2023-09-27 09:45:00|8906.1|8891.1|8909.6|8894.6|8910.6|8895.6|8906.1|8891.1|4
1695808200000|2023-09-27 09:50:00|8909.1|8894.1|8908.9|8893.9|8909.9|8894.9|8907.8|8892.8|14
1695808500000|2023-09-27 09:55:00|8909.5|8894.5|8908|8893|8910.1|8895.1|8906.9|8891.9|16
1695808800000|2023-09-27 10:00:00|8908.5|8893.5|8908|8893|8909|8894|8907|8892|3
1695809100000|2023-09-27 10:05:00|8908.2|8893.2|8909.5|8894.5|8909.6|8894.6|8908|8893|2
1695809400000|2023-09-27 10:10:00|8910.1|8895.1|8910.8|8895.8|8912|8897|8910.1|8895.1|6
1695809700000|2023-09-27 10:15:00|8911|8896|8918.1|8903.1|8918.1|8903.1|8911|8896|32
1695810000000|2023-09-27 10:20:00|8917.9|8902.9|8935.2|8920.2|8935.2|8920.2|8917.1|8902.1|74
1695810300000|2023-09-27 10:25:00|8935.4|8920.4|8933.7|8918.7|8935.4|8920.4|8929.2|8914.2|64
1695810600000|2023-09-27 10:30:00|8933.1|8918.1|8931.3|8916.3|8933.3|8918.3|8929.1|8914.1|15
1695810900000|2023-09-27 10:35:00|8931.1|8916.1|8924.4|8909.4|8931.3|8916.3|8922.5|8907.5|24
1695811200000|2023-09-27 10:40:00|8924.7|8909.7|8926.7|8911.7|8927.7|8912.7|8922.8|8907.8|2
1695811500000|2023-09-27 10:45:00|8927|8912|8928.1|8913.1|8928.1|8913.1|8926.1|8911.1|14
1695811800000|2023-09-27 10:50:00|8927.8|8912.8|8928.6|8913.6|8931.5|8916.5|8927.3|8912.3|13
1695812100000|2023-09-27 10:55:00|8929.1|8914.1|8930.5|8915.5|8930.5|8915.5|8928.8|8913.8|14
1695812400000|2023-09-27 11:00:00|8930.1|8915.1|8929.8|8914.8|8931|8916|8928|8913|2
1695812700000|2023-09-27 11:05:00|8930.3|8915.3|8929.8|8914.8|8930.3|8915.3|8927.6|8912.6|15
1695813000000|2023-09-27 11:10:00|8930.3|8915.3|8929.8|8914.8|8931|8916|8928.3|8913.3|18
1695813300000|2023-09-27 11:15:00|8929|8914|8923.4|8908.4|8930|8915|8922.1|8907.1|63
1695813600000|2023-09-27 11:20:00|8924.6|8909.6|8924.4|8909.4|8924.8|8909.8|8922.1|8907.1|31
1695813900000|2023-09-27 11:25:00|8924.6|8909.6|8934.6|8919.6|8934.6|8919.6|8924.6|8909.6|43
1695814200000|2023-09-27 11:30:00|8935.1|8920.1|8936.9|8921.9|8936.9|8921.9|8934.8|8919.8|33
1695814500000|2023-09-27 11:35:00|8937.2|8922.2|8937.2|8922.2|8937.4|8922.4|8935|8920|14
1695814800000|2023-09-27 11:40:00|8937.4|8922.4|8936.9|8921.9|8937.7|8922.7|8935.4|8920.4|44
1695815100000|2023-09-27 11:45:00|8937.2|8922.2|8934.1|8919.1|8937.2|8922.2|8931.5|8916.5|25
1695815400000|2023-09-27 11:50:00|8933.6|8918.6|8937.9|8922.9|8937.9|8922.9|8930.7|8915.7|46
1695815700000|2023-09-27 11:55:00|8938.1|8923.1|8935|8920|8940.4|8925.4|8934.5|8919.5|25
1695816000000|2023-09-27 12:00:00|8934.7|8919.7|8952.1|8937.1|8952.7|8937.7|8934.7|8919.7|114
1695816300000|2023-09-27 12:05:00|8952.6|8937.6|8960.2|8945.2|8964.1|8949.1|8952.6|8937.6|130
1695816600000|2023-09-27 12:10:00|8960.7|8945.7|8958|8943|8964.3|8949.3|8952.1|8937.1|69
1695816900000|2023-09-27 12:15:00|8958.3|8943.3|8944.5|8929.5|8959.5|8944.5|8942.6|8927.6|161
1695817200000|2023-09-27 12:20:00|8944.7|8929.7|8956|8941|8956|8941|8940|8925|70
1695817500000|2023-09-27 12:25:00|8956.5|8941.5|8949|8934|8957.7|8942.7|8949|8934|304
1695817800000|2023-09-27 12:30:00|8948.7|8933.7|8926.1|8911.1|8949.2|8934.2|8926.1|8911.1|275
1695818100000|2023-09-27 12:35:00|8927.6|8912.6|8909.4|8894.4|8931.9|8916.9|8899.5|8884.5|158
1695818400000|2023-09-27 12:40:00|8909.7|8894.7|8924.3|8909.3|8929.9|8914.9|8909.7|8894.7|103
1695818700000|2023-09-27 12:45:00|8924.8|8909.8|8927.7|8912.7|8935.6|8920.6|8919.9|8904.9|88
1695819000000|2023-09-27 12:50:00|8927.9|8912.9|8925.5|8910.5|8934.7|8919.7|8922.1|8907.1|40
1695819300000|2023-09-27 12:55:00|8925.8|8910.8|8931.7|8916.7|8934.2|8919.2|8921.2|8906.2|48
1695819600000|2023-09-27 13:00:00|8931.9|8916.9|8913.5|8898.5|8933.7|8918.7|8910.8|8895.8|144
1695819900000|2023-09-27 13:05:00|8913.1|8898.1|8926.1|8911.1|8928.1|8913.1|8913.1|8898.1|84
1695820200000|2023-09-27 13:10:00|8926.6|8911.6|8917.1|8902.1|8929.5|8914.5|8914.9|8899.9|91
1695820500000|2023-09-27 13:15:00|8917.2|8902.2|8911.2|8896.2|8919.1|8904.1|8910.6|8895.6|100
1695820800000|2023-09-27 13:20:00|8911.9|8896.9|8927.6|8912.6|8927.6|8912.6|8908|8893|73
1695821100000|2023-09-27 13:25:00|8928.1|8913.1|8923.3|8908.3|8931.8|8916.8|8922.9|8907.9|95
1695821400000|2023-09-27 13:30:00|8923.8|8908.8|8926.5|8911.5|8934|8919|8921.5|8906.5|244
1695821700000|2023-09-27 13:35:00|8926.6|8911.6|8923.5|8908.5|8931.8|8916.8|8919.3|8904.3|98
1695822000000|2023-09-27 13:40:00|8923.8|8908.8|8916.1|8901.1|8925|8910|8913.9|8898.9|175
1695822300000|2023-09-27 13:45:00|8916.4|8901.4|8915.3|8900.3|8926.4|8911.4|8912.1|8897.1|339
1695822600000|2023-09-27 13:50:00|8915|8900|8906.3|8891.3|8919.2|8904.2|8902.4|8887.4|233
1695822900000|2023-09-27 13:55:00|8906.6|8891.6|8904.2|8889.2|8908.9|8893.9|8898.1|8883.1|125
1695823200000|2023-09-27 14:00:00|8904.7|8889.7|8899.3|8884.3|8909.3|8894.3|8897.5|8882.5|87
1695823500000|2023-09-27 14:05:00|8898|8883|8909.6|8894.6|8910|8895|8885.1|8870.1|159
1695823800000|2023-09-27 14:10:00|8910.1|8895.1|8918.6|8903.6|8920.6|8905.6|8904.4|8889.4|142
1695824100000|2023-09-27 14:15:00|8918.2|8903.2|8933.4|8918.4|8941|8926|8918.2|8903.2|145
1695824400000|2023-09-27 14:20:00|8933.9|8918.9|8942.4|8927.4|8946.7|8931.7|8931.7|8916.7|157
1695824700000|2023-09-27 14:25:00|8943.7|8928.7|8943.3|8928.3|8946.6|8931.6|8938.5|8923.5|264
1695825000000|2023-09-27 14:30:00|8943.7|8928.7|8951.2|8936.2|8951.7|8936.7|8943.2|8928.2|288
1695825300000|2023-09-27 14:35:00|8951.6|8936.6|8961.1|8946.1|8966.1|8951.1|8950.7|8935.7|557
1695825600000|2023-09-27 14:40:00|8962.1|8947.1|8960.9|8945.9|8968.4|8953.4|8951.9|8936.9|225
1695825900000|2023-09-27 14:45:00|8962.3|8947.3|8929.5|8914.5|8962.3|8947.3|8929.5|8914.5|218
1695826200000|2023-09-27 14:50:00|8927.9|8912.9|8938.1|8923.1|8951.8|8936.8|8915.2|8900.2|252
1695826500000|2023-09-27 14:55:00|8938.6|8923.6|8922.7|8907.7|8944.1|8929.1|8920.7|8905.7|305
1695826800000|2023-09-27 15:00:00|8922.1|8907.1|8904.7|8889.7|8923.9|8908.9|8897.3|8882.3|418
1695827100000|2023-09-27 15:05:00|8904.2|8889.2|8907.9|8892.9|8910.1|8895.1|8890.7|8875.7|411
1695827400000|2023-09-27 15:10:00|8908.6|8893.6|8889.6|8874.6|8908.6|8893.6|8877.1|8862.1|325
1695827700000|2023-09-27 15:15:00|8893.5|8878.5|8916|8901|8916|8901|8891.4|8876.4|152
1695828000000|2023-09-27 15:20:00|8915.3|8900.3|8910.4|8895.4|8930.1|8915.1|8910.4|8895.4|184
1695828300000|2023-09-27 15:25:00|8912|8897|8924.1|8909.1|8925.1|8910.1|8910.9|8895.9|116
1695828600000|2023-09-27 15:30:00|8923.8|8908.8|8899.8|8884.8|8923.8|8908.8|8895|8880|156
1695828900000|2023-09-27 15:35:00|8899.3|8884.3|8902.5|8887.5|8905.5|8890.5|8891.4|8876.4|111
1695829200000|2023-09-27 15:40:00|8903|8888|8891.5|8876.5|8904.8|8889.8|8891.5|8876.5|81
1695829500000|2023-09-27 15:45:00|8892|8877|8881.7|8866.7|8893.8|8878.8|8881.2|8866.2|150
1695829800000|2023-09-27 15:50:00|8882.2|8867.2|8879.2|8864.2|8891|8876|8875.7|8860.7|160
1695830100000|2023-09-27 15:55:00|8879.7|8864.7|8878.4|8863.4|8892|8877|8877.3|8862.3|144
1695830400000|2023-09-27 16:00:00|8878.3|8863.3|8890.4|8875.4|8895.1|8880.1|8878.3|8863.3|82
1695830700000|2023-09-27 16:05:00|8891.9|8876.9|8899.1|8884.1|8909|8894|8891.9|8876.9|150
1695831000000|2023-09-27 16:10:00|8898.4|8883.4|8902.3|8887.3|8902.8|8887.8|8893.6|8878.6|119
1695831300000|2023-09-27 16:15:00|8901.8|8886.8|8907|8892|8908.5|8893.5|8899.3|8884.3|143
1695831600000|2023-09-27 16:20:00|8906.5|8891.5|8890.5|8875.5|8907.5|8892.5|8887|8872|108
1695831900000|2023-09-27 16:25:00|8891|8876|8884.9|8869.9|8903|8888|8878.9|8863.9|122
1695832200000|2023-09-27 16:30:00|8883.9|8868.9|8898.7|8883.7|8898.7|8883.7|8883.9|8868.9|67
1695832500000|2023-09-27 16:35:00|8898.5|8883.5|8897.5|8882.5|8904.5|8889.5|8896.7|8881.7|58
1695832800000|2023-09-27 16:40:00|8897|8882|8908.3|8893.3|8909.3|8894.3|8893.5|8878.5|96
1695833100000|2023-09-27 16:45:00|8907.8|8892.8|8918.8|8903.8|8920|8905|8906.3|8891.3|212
1695833400000|2023-09-27 16:50:00|8919.1|8904.1|8899.1|8884.1|8921.6|8906.6|8899.1|8884.1|96
1695833700000|2023-09-27 16:55:00|8898.8|8883.8|8897.5|8882.5|8898.8|8883.8|8889.9|8874.9|48
1695834000000|2023-09-27 17:00:00|8897.3|8882.3|8880.1|8865.1|8900.8|8885.8|8873.7|8858.7|93
1695834300000|2023-09-27 17:05:00|8880.3|8865.3|8886.7|8871.7|8890.3|8875.3|8879.8|8864.8|64
1695834600000|2023-09-27 17:10:00|8886.6|8871.6|8870.4|8855.4|8892.4|8877.4|8869.1|8854.1|164
1695834900000|2023-09-27 17:15:00|8870.7|8855.7|8860|8845|8876.9|8861.9|8859.7|8844.7|240
1695835200000|2023-09-27 17:20:00|8859.1|8844.1|8867.4|8852.4|8867.4|8852.4|8857.5|8842.5|65
1695835500000|2023-09-27 17:25:00|8865.9|8850.9|8871.6|8856.6|8874.1|8859.1|8865.9|8850.9|81
1695835800000|2023-09-27 17:30:00|8871.4|8856.4|8868.9|8853.9|8872.1|8857.1|8865.4|8850.4|128
1695836100000|2023-09-27 17:35:00|8869.4|8854.4|8869.5|8854.5|8872.4|8857.4|8856.4|8841.4|204
1695836400000|2023-09-27 17:40:00|8869.3|8854.3|8881.2|8866.2|8887.9|8872.9|8869|8854|125
1695836700000|2023-09-27 17:45:00|8880.9|8865.9|8878|8863|8883.8|8868.8|8874.8|8859.8|106
1695837000000|2023-09-27 17:50:00|8881|8866|8884.3|8869.3|8885.7|8870.7|8879.5|8864.5|88
1695837300000|2023-09-27 17:55:00|8885.2|8870.2|8867.1|8852.1|8887.8|8872.8|8867.1|8852.1|188
1695837600000|2023-09-27 18:00:00|8866.6|8851.6|8880.9|8865.9|8885.4|8870.4|8865.6|8850.6|208
1695837900000|2023-09-27 18:05:00|8882.1|8867.1|8880.3|8865.3|8884.9|8869.9|8878.8|8863.8|212
1695838200000|2023-09-27 18:10:00|8880.8|8865.8|8872.1|8857.1|8881.3|8866.3|8866.3|8851.3|736
1695838500000|2023-09-27 18:15:00|8872.6|8857.6|8861.6|8846.6|8874|8859|8859.9|8844.9|163
1695862800000|2023-09-28 01:00:00|8905.5|8868|8904.3|8889.3|8906.7|8891.7|8889.8|8867.9|67
1695863100000|2023-09-28 01:05:00|8904.1|8889.1|8921|8906|8925.8|8910.8|8903.8|8888.8|116
1695863400000|2023-09-28 01:10:00|8920.5|8905.5|8902.3|8887.3|8922|8907|8902.3|8887.3|16
1695863700000|2023-09-28 01:15:00|8902.7|8887.7|8898|8883|8903.3|8888.3|8898|8883|10
1695864000000|2023-09-28 01:20:00|8896|8881|8899|8884|8899.2|8884.2|8894.5|8879.5|5
1695864300000|2023-09-28 01:25:00|8900|8885|8897.3|8882.3|8902.7|8887.7|8895.8|8880.8|17
1695864600000|2023-09-28 01:30:00|8897.5|8882.5|8902.8|8887.8|8903.3|8888.3|8897.5|8882.5|7
1695864900000|2023-09-28 01:35:00|8903.8|8888.8|8896.8|8881.8|8904|8889|8889.6|8874.6|20
1695865200000|2023-09-28 01:40:00|8898.7|8883.7|8895|8880|8903.2|8888.2|8893.1|8878.1|11
1695865500000|2023-09-28 01:45:00|8895.3|8880.3|8895|8880|8895.5|8880.5|8893|8878|1
1695865800000|2023-09-28 01:50:00|8895.5|8880.5|8886|8871|8896.9|8881.9|8886|8871|4
1695866100000|2023-09-28 01:55:00|8885.7|8870.7|8888.8|8873.8|8889|8874|8885.7|8870.7|1
1695866400000|2023-09-28 02:00:00|8888.7|8873.7|8885.5|8870.5|8888.7|8873.7|8885.5|8870.5|3
1695866700000|2023-09-28 02:05:00|8885.2|8870.2|8888.5|8873.5|8888.5|8873.5|8885.2|8870.2|1
1695867000000|2023-09-28 02:10:00|8888.3|8873.3|8887.8|8872.8|8888.8|8873.8|8887.8|8872.8|1
1695867300000|2023-09-28 02:15:00|8888.5|8873.5|8887.8|8872.8|8888.5|8873.5|8887.8|8872.8|3
1695867600000|2023-09-28 02:20:00|8886.8|8871.8|8886.8|8871.8|8886.8|8871.8|8886.8|8871.8|1
1695868200000|2023-09-28 02:30:00|8885.8|8870.8|8882.3|8867.3|8885.8|8870.8|8882.3|8867.3|2
1695868500000|2023-09-28 02:35:00|8882.8|8867.8|8883.8|8868.8|8886.3|8871.3|8882.3|8867.3|3
1695868800000|2023-09-28 02:40:00|8883.3|8868.3|8897.1|8882.1|8897.1|8882.1|8882.8|8867.8|14
1695869100000|2023-09-28 02:45:00|8898.1|8883.1|8896.1|8881.1|8898.1|8883.1|8896.1|8881.1|3
1695869400000|2023-09-28 02:50:00|8897.1|8882.1|8903.2|8888.2|8906.2|8891.2|8896.7|8881.7|18
1695869700000|2023-09-28 02:55:00|8903.7|8888.7|8895.7|8880.7|8907|8892|8895.2|8880.2|19
1695870000000|2023-09-28 03:00:00|8895.9|8880.9|8899.7|8884.7|8899.8|8884.8|8889.3|8874.3|64
1695870300000|2023-09-28 03:05:00|8899.3|8884.3|8900.7|8885.7|8910.3|8895.3|8899.3|8884.3|35
1695870600000|2023-09-28 03:10:00|8900.2|8885.2|8910|8895|8913.3|8898.3|8900.2|8885.2|27
1695870900000|2023-09-28 03:15:00|8911|8896|8923.4|8908.4|8924.8|8909.8|8911|8896|37
1695871200000|2023-09-28 03:20:00|8923.7|8908.7|8923.9|8908.9|8926.4|8911.4|8923.2|8908.2|16
1695871500000|2023-09-28 03:25:00|8924.4|8909.4|8925.4|8910.4|8926.9|8911.9|8922|8907|20
1695871800000|2023-09-28 03:30:00|8925.9|8910.9|8923.9|8908.9|8926.4|8911.4|8923.9|8908.9|1
1695872100000|2023-09-28 03:35:00|8924|8909|8924|8909|8925.4|8910.4|8922.7|8907.7|5
1695872400000|2023-09-28 03:40:00|8924.7|8909.7|8924.4|8909.4|8924.7|8909.7|8923.7|8908.7|0
1695872700000|2023-09-28 03:45:00|8924.2|8909.2|8921.9|8906.9|8924.4|8909.4|8921.9|8906.9|0
1695873000000|2023-09-28 03:50:00|8920.4|8905.4|8921.4|8906.4|8921.4|8906.4|8919.9|8904.9|0
1695873300000|2023-09-28 03:55:00|8920.9|8905.9|8917.9|8902.9|8921.4|8906.4|8917.4|8902.4|1
1695873600000|2023-09-28 04:00:00|8916.9|8901.9|8918.4|8903.4|8918.4|8903.4|8916.9|8901.9|0
1695873900000|2023-09-28 04:05:00|8917.9|8902.9|8912.9|8897.9|8918.4|8903.4|8912.9|8897.9|9
1695874200000|2023-09-28 04:10:00|8913.4|8898.4|8909.1|8894.1|8913.4|8898.4|8908.1|8893.1|7
1695874500000|2023-09-28 04:15:00|8909.6|8894.6|8909.1|8894.1|8910.8|8895.8|8909.1|8894.1|3
1695874800000|2023-09-28 04:20:00|8907.5|8892.5|8903.6|8888.6|8907.5|8892.5|8903.3|8888.3|4
1695875100000|2023-09-28 04:25:00|8903.8|8888.8|8904.8|8889.8|8904.8|8889.8|8903.8|8888.8|2
1695875400000|2023-09-28 04:30:00|8905.1|8890.1|8901.6|8886.6|8905.1|8890.1|8900.6|8885.6|27
1695875700000|2023-09-28 04:35:00|8902.1|8887.1|8902.1|8887.1|8902.1|8887.1|8901.6|8886.6|0
1695876600000|2023-09-28 04:50:00|8902.3|8887.3|8902.1|8887.1|8903.1|8888.1|8900|8885|6
1695876900000|2023-09-28 04:55:00|8902.6|8887.6|8893.7|8878.7|8902.6|8887.6|8892.5|8877.5|6
1695877200000|2023-09-28 05:00:00|8893.3|8878.3|8893.3|8878.3|8894|8879|8891.6|8876.6|0
1695877500000|2023-09-28 05:05:00|8893|8878|8890.5|8875.5|8893|8878|8887.7|8872.7|4
1695877800000|2023-09-28 05:10:00|8890.7|8875.7|8896.3|8881.3|8896.3|8881.3|8890.7|8875.7|7
1695878100000|2023-09-28 05:15:00|8897.8|8882.8|8898.3|8883.3|8898.3|8883.3|8897.7|8882.7|0
1695878400000|2023-09-28 05:20:00|8898.2|8883.2|8898.3|8883.3|8898.3|8883.3|8897.7|8882.7|0
1695878700000|2023-09-28 05:25:00|8898.2|8883.2|8900.7|8885.7|8900.7|8885.7|8897.7|8882.7|0
1695879000000|2023-09-28 05:30:00|8902.5|8887.5|8918.7|8903.7|8920.3|8905.3|8902.5|8887.5|50
1695879300000|2023-09-28 05:35:00|8918.2|8903.2|8918.2|8903.2|8920.5|8905.5|8917|8902|3
1695879600000|2023-09-28 05:40:00|8917.7|8902.7|8919|8904|8920.5|8905.5|8916.5|8901.5|2
1695879900000|2023-09-28 05:45:00|8918.2|8903.2|8923|8908|8923|8908|8918.2|8903.2|2
1695880200000|2023-09-28 05:50:00|8922.7|8907.7|8919.2|8904.2|8922.7|8907.7|8917|8902|5
1695880500000|2023-09-28 05:55:00|8918.7|8903.7|8917|8902|8918.7|8903.7|8917|8902|1
1695880800000|2023-09-28 06:00:00|8917.2|8902.2|8913|8898|8919|8904|8910.5|8895.5|2
1695881100000|2023-09-28 06:05:00|8912.8|8897.8|8908|8893|8912.8|8897.8|8906|8891|0
1695881400000|2023-09-28 06:10:00|8907.5|8892.5|8909.5|8894.5|8910.5|8895.5|8907.5|8892.5|2
1695881700000|2023-09-28 06:15:00|8910|8895|8910.5|8895.5|8910.5|8895.5|8908.5|8893.5|2
1695882000000|2023-09-28 06:20:00|8909.7|8894.7|8915.2|8900.2|8919|8904|8909.5|8894.5|11
1695882300000|2023-09-28 06:25:00|8915.6|8900.6|8927.5|8912.5|8928.5|8913.5|8915.6|8900.6|38
1695882600000|2023-09-28 06:30:00|8925.5|8910.5|8940.9|8925.9|8941.2|8926.2|8925.5|8910.5|76
1695882900000|2023-09-28 06:35:00|8939.2|8924.2|8958|8943|8958.5|8943.5|8939.2|8924.2|155
1695883200000|2023-09-28 06:40:00|8957.5|8942.5|8959.2|8944.2|8961.5|8946.5|8952.7|8937.7|126
1695883500000|2023-09-28 06:45:00|8959.7|8944.7|8950.9|8935.9|8959.7|8944.7|8950.5|8935.5|16
1695883800000|2023-09-28 06:50:00|8950|8935|8951.5|8936.5|8951.7|8936.7|8947|8932|16
1695884100000|2023-09-28 06:55:00|8951.7|8936.7|8961.9|8946.9|8962.9|8947.9|8949.7|8934.7|43
1695884400000|2023-09-28 07:00:00|8962.4|8947.4|8956.4|8941.4|8962.4|8947.4|8950.5|8935.5|24
1695884700000|2023-09-28 07:05:00|8956.2|8941.2|8948|8933|8956.5|8941.5|8948|8933|7
1695885000000|2023-09-28 07:10:00|8947.5|8932.5|8946.7|8931.7|8948|8933|8941.5|8926.5|6
1695885300000|2023-09-28 07:15:00|8946.4|8931.4|8946.2|8931.2|8949|8934|8941.4|8926.4|2
1695885600000|2023-09-28 07:20:00|8946|8931|8940.7|8925.7|8947.9|8932.9|8940.7|8925.7|8
1695885900000|2023-09-28 07:25:00|8940.9|8925.9|8941.6|8926.6|8942.5|8927.5|8937.2|8922.2|12
1695886200000|2023-09-28 07:30:00|8940.7|8925.7|8946.8|8931.8|8946.8|8931.8|8937.3|8922.3|10
1695886500000|2023-09-28 07:35:00|8947.3|8932.3|8946.1|8931.1|8948.3|8933.3|8944.1|8929.1|11
1695886800000|2023-09-28 07:40:00|8945.5|8930.5|8947.6|8932.6|8949.1|8934.1|8943.1|8928.1|8
1695887100000|2023-09-28 07:45:00|8947.3|8932.3|8941.5|8926.5|8947.6|8932.6|8941|8926|6
1695887400000|2023-09-28 07:50:00|8942|8927|8940.5|8925.5|8944.5|8929.5|8940.5|8925.5|6
1695887700000|2023-09-28 07:55:00|8941|8926|8942.5|8927.5|8943.5|8928.5|8940|8925|6
1695888000000|2023-09-28 08:00:00|8942|8927|8942|8927|8943.6|8928.6|8937.6|8922.6|18
1695888300000|2023-09-28 08:05:00|8942.5|8927.5|8951.6|8936.6|8951.6|8936.6|8942|8927|10
1695888600000|2023-09-28 08:10:00|8952.1|8937.1|8955|8940|8955.5|8940.5|8951.5|8936.5|4
1695888900000|2023-09-28 08:15:00|8954.8|8939.8|8960.8|8945.8|8960.8|8945.8|8952|8937|26
1695889200000|2023-09-28 08:20:00|8961|8946|8958.4|8943.4|8962.2|8947.2|8958.3|8943.3|13
1695889500000|2023-09-28 08:25:00|8959.3|8944.3|8961|8946|8962.5|8947.5|8958.6|8943.6|13
1695889800000|2023-09-28 08:30:00|8961.2|8946.2|8960|8945|8962.8|8947.8|8956.9|8941.9|26
1695890100000|2023-09-28 08:35:00|8960.2|8945.2|8958.1|8943.1|8961.3|8946.3|8952.9|8937.9|15
1695890400000|2023-09-28 08:40:00|8958.6|8943.6|8960.5|8945.5|8962|8947|8957.8|8942.8|4
1695890700000|2023-09-28 08:45:00|8960.8|8945.8|8967.3|8952.3|8969.7|8954.7|8960.5|8945.5|49
1695891000000|2023-09-28 08:50:00|8967|8952|8968|8953|8968.7|8953.7|8966.5|8951.5|19
1695891300000|2023-09-28 08:55:00|8967|8952|8962|8947|8967.7|8952.7|8960.3|8945.3|13
1695891600000|2023-09-28 09:00:00|8961.5|8946.5|8955.5|8940.5|8961.5|8946.5|8955.1|8940.1|16
1695891900000|2023-09-28 09:05:00|8956|8941|8948.3|8933.3|8956|8941|8942|8927|23
1695892200000|2023-09-28 09:10:00|8948.5|8933.5|8951|8936|8951.7|8936.7|8948.5|8933.5|3
1695892500000|2023-09-28 09:15:00|8951.2|8936.2|8950.5|8935.5|8951.3|8936.3|8947.6|8932.6|6
1695892800000|2023-09-28 09:20:00|8950.7|8935.7|8955|8940|8957.3|8942.3|8950.3|8935.3|3
1695893100000|2023-09-28 09:25:00|8956.5|8941.5|8957|8942|8958.2|8943.2|8954.8|8939.8|4
1695893400000|2023-09-28 09:30:00|8957.2|8942.2|8956.5|8941.5|8959|8944|8956.5|8941.5|2
1695893700000|2023-09-28 09:35:00|8954.8|8939.8|8957|8942|8957.5|8942.5|8954.8|8939.8|2
1695894000000|2023-09-28 09:40:00|8957.5|8942.5|8960|8945|8960.8|8945.8|8956.5|8941.5|8
1695894300000|2023-09-28 09:45:00|8959.8|8944.8|8959.1|8944.1|8961.5|8946.5|8957.1|8942.1|6
1695894600000|2023-09-28 09:50:00|8960.6|8945.6|8962.5|8947.5|8962.5|8947.5|8960.1|8945.1|11
1695894900000|2023-09-28 09:55:00|8962|8947|8962|8947|8962.6|8947.6|8962|8947|3
1695895200000|2023-09-28 10:00:00|8962.5|8947.5|8964.5|8949.5|8964.6|8949.6|8962.5|8947.5|8
1695895500000|2023-09-28 10:05:00|8964.8|8949.8|8968.1|8953.1|8968.8|8953.8|8964.8|8949.8|37
1695895800000|2023-09-28 10:10:00|8968.3|8953.3|8967.8|8952.8|8970.1|8955.1|8967.8|8952.8|13
1695896100000|2023-09-28 10:15:00|8968|8953|8966.2|8951.2|8968.3|8953.3|8964.1|8949.1|13
1695896400000|2023-09-28 10:20:00|8968.7|8953.7|8970.2|8955.2|8970.2|8955.2|8966.5|8951.5|122
1695896700000|2023-09-28 10:25:00|8969.9|8954.9|8973.2|8958.2|8973.2|8958.2|8968.9|8953.9|35
1695897000000|2023-09-28 10:30:00|8973.5|8958.5|8974.2|8959.2|8974.7|8959.7|8972.7|8957.7|61
1695897300000|2023-09-28 10:35:00|8974|8959|8973.5|8958.5|8974.7|8959.7|8973.4|8958.4|15
1695897600000|2023-09-28 10:40:00|8974|8959|8977|8962|8977|8962|8973.5|8958.5|28
1695897900000|2023-09-28 10:45:00|8976.7|8961.7|8977|8962|8977.2|8962.2|8976.4|8961.4|29
1695898200000|2023-09-28 10:50:00|8976.5|8961.5|8977.6|8962.6|8978.5|8963.5|8975.9|8960.9|24
1695898500000|2023-09-28 10:55:00|8977.4|8962.4|8977.9|8962.9|8978.1|8963.1|8976.7|8961.7|11
1695898800000|2023-09-28 11:00:00|8977.2|8962.2|8979.5|8964.5|8980|8965|8977.1|8962.1|14
1695899100000|2023-09-28 11:05:00|8979.6|8964.6|8980.8|8965.8|8982.3|8967.3|8979.3|8964.3|44
1695899400000|2023-09-28 11:10:00|8980.6|8965.6|8980.3|8965.3|8981.5|8966.5|8979.3|8964.3|27
1695899700000|2023-09-28 11:15:00|8980.5|8965.5|8982.1|8967.1|8982.4|8967.4|8980.3|8965.3|32
1695900000000|2023-09-28 11:20:00|8982.3|8967.3|8989.7|8974.7|8991.4|8976.4|8982.1|8967.1|160
1695900300000|2023-09-28 11:25:00|8989|8974|8973.4|8958.4|8990.3|8975.3|8970.9|8955.9|38
1695900600000|2023-09-28 11:30:00|8973.6|8958.6|8962.2|8947.2|8976.4|8961.4|8961|8946|25
1695900900000|2023-09-28 11:35:00|8963.4|8948.4|8957.3|8942.3|8964.3|8949.3|8955.4|8940.4|21
1695901200000|2023-09-28 11:40:00|8956.5|8941.5|8968.1|8953.1|8968.6|8953.6|8955.4|8940.4|23
1695901500000|2023-09-28 11:45:00|8968.5|8953.5|8975.5|8960.5|8979.5|8964.5|8968.5|8953.5|38
1695901800000|2023-09-28 11:50:00|8975.9|8960.9|8977.6|8962.6|8981.4|8966.4|8970.7|8955.7|50
1695902100000|2023-09-28 11:55:00|8977.3|8962.3|8979.3|8964.3|8979.3|8964.3|8974.6|8959.6|52
1695902400000|2023-09-28 12:00:00|8978.5|8963.5|8986.3|8971.3|8992.2|8977.2|8978.5|8963.5|182
1695902700000|2023-09-28 12:05:00|8986.6|8971.6|8972.9|8957.9|8987.5|8972.5|8972.1|8957.1|77
1695903000000|2023-09-28 12:10:00|8973.4|8958.4|8978.1|8963.1|8979.6|8964.6|8972.3|8957.3|31
1695903300000|2023-09-28 12:15:00|8979.4|8964.4|8982.6|8967.6|8984.4|8969.4|8969.6|8954.6|104
1695903600000|2023-09-28 12:20:00|8982.7|8967.7|8978.4|8963.4|8983.9|8968.9|8975.6|8960.6|49
1695903900000|2023-09-28 12:25:00|8977.7|8962.7|8958.5|8943.5|8977.7|8962.7|8956|8941|89
1695904200000|2023-09-28 12:30:00|8958.2|8943.2|8975.3|8960.3|8976.2|8961.2|8956.7|8941.7|121
1695904500000|2023-09-28 12:35:00|8975.8|8960.8|8976.3|8961.3|8981.8|8966.8|8974.9|8959.9|119
1695904800000|2023-09-28 12:40:00|8976.6|8961.6|8972.3|8957.3|8978.8|8963.8|8972.3|8957.3|170
1695905100000|2023-09-28 12:45:00|8971.8|8956.8|8959.1|8944.1|8974.6|8959.6|8956.1|8941.1|131
1695905400000|2023-09-28 12:50:00|8958.7|8943.7|8950.6|8935.6|8963.7|8948.7|8943.3|8928.3|155
1695905700000|2023-09-28 12:55:00|8950.4|8935.4|8947|8932|8954.1|8939.1|8934.8|8919.8|114
1695906000000|2023-09-28 13:00:00|8947.5|8932.5|8941.9|8926.9|8953.5|8938.5|8930.7|8915.7|146
1695906300000|2023-09-28 13:05:00|8942.2|8927.2|8938.7|8923.7|8947.4|8932.4|8936.5|8921.5|134
1695906600000|2023-09-28 13:10:00|8937|8922|8943.9|8928.9|8944.4|8929.4|8934.5|8919.5|43
1695906900000|2023-09-28 13:15:00|8944.1|8929.1|8947.3|8932.3|8951.2|8936.2|8934.7|8919.7|100
1695907200000|2023-09-28 13:20:00|8946.8|8931.8|8946|8931|8949.5|8934.5|8942.3|8927.3|69
1695907500000|2023-09-28 13:25:00|8946.5|8931.5|8939.2|8924.2|8948.7|8933.7|8938.7|8923.7|71
1695907800000|2023-09-28 13:30:00|8939.4|8924.4|8941|8926|8959.3|8944.3|8937.9|8922.9|140
1695908100000|2023-09-28 13:35:00|8942.2|8927.2|8947.7|8932.7|8948.2|8933.2|8939|8924|67
1695908400000|2023-09-28 13:40:00|8948.8|8933.8|8938.1|8923.1|8957.5|8942.5|8931.6|8916.6|205
1695908700000|2023-09-28 13:45:00|8937.9|8922.9|8953.8|8938.8|8956.6|8941.6|8937.9|8922.9|75
1695909000000|2023-09-28 13:50:00|8954.3|8939.3|8955|8940|8972|8957|8954.3|8939.3|168
1695909300000|2023-09-28 13:55:00|8955.5|8940.5|8953.3|8938.3|8955.5|8940.5|8943.6|8928.6|134
1695909600000|2023-09-28 14:00:00|8954.3|8939.3|8949.8|8934.8|8967.2|8952.2|8949.8|8934.8|113
1695909900000|2023-09-28 14:05:00|8949.1|8934.1|8951.1|8936.1|8952.6|8937.6|8940.6|8925.6|89
1695910200000|2023-09-28 14:10:00|8949.5|8934.5|8955.6|8940.6|8958.3|8943.3|8945|8930|71
1695910500000|2023-09-28 14:15:00|8956.1|8941.1|8973.9|8958.9|8974.1|8959.1|8952.1|8937.1|132
1695910800000|2023-09-28 14:20:00|8974.3|8959.3|8958.3|8943.3|8978.6|8963.6|8958.3|8943.3|143
1695911100000|2023-09-28 14:25:00|8958.4|8943.4|8959.7|8944.7|8963.7|8948.7|8946.7|8931.7|107
1695911400000|2023-09-28 14:30:00|8959.9|8944.9|8979.2|8964.2|8979.3|8964.3|8959.9|8944.9|281
1695911700000|2023-09-28 14:35:00|8979.3|8964.3|8980.2|8965.2|8987.4|8972.4|8976.3|8961.3|264
1695912000000|2023-09-28 14:40:00|8980.8|8965.8|8991.3|8976.3|8991.3|8976.3|8979.5|8964.5|303
1695912300000|2023-09-28 14:45:00|8991.8|8976.8|8992|8977|8994.5|8979.5|8986.8|8971.8|125
1695912600000|2023-09-28 14:50:00|8992.3|8977.3|8994.3|8979.3|8999.7|8984.7|8991|8976|227
1695912900000|2023-09-28 14:55:00|8994.1|8979.1|9005.1|8990.1|9009.6|8994.6|8994.1|8979.1|278
1695913200000|2023-09-28 15:00:00|9004.9|8989.9|9009.8|8994.8|9011.3|8996.3|8998.4|8983.4|489
1695913500000|2023-09-28 15:05:00|9010.2|8995.2|9011.7|8996.7|9013.6|8998.6|9005.9|8990.9|263
1695913800000|2023-09-28 15:10:00|9012.2|8997.2|9013.6|8998.6|9021.2|9006.2|9010.1|8995.1|510
1695914100000|2023-09-28 15:15:00|9014|8999|9010.6|8995.6|9019.7|9004.7|9008.8|8993.8|184
1695914400000|2023-09-28 15:20:00|9010.1|8995.1|9009.9|8994.9|9015.3|9000.3|9002.8|8987.8|215
1695914700000|2023-09-28 15:25:00|9008.9|8993.9|9013|8998|9016.2|9001.2|9008.9|8993.9|80
1695915000000|2023-09-28 15:30:00|9012.7|8997.7|8986.5|8971.5|9013.2|8998.2|8983.5|8968.5|159
1695915300000|2023-09-28 15:35:00|8987|8972|8987.1|8972.1|8989.1|8974.1|8982.1|8967.1|107
1695915600000|2023-09-28 15:40:00|8986.8|8971.8|8985.5|8970.5|8988.8|8973.8|8983.5|8968.5|212
1695915900000|2023-09-28 15:45:00|8985.1|8970.1|8981.4|8966.4|8987.6|8972.6|8975.6|8960.6|106
1695916200000|2023-09-28 15:50:00|8981.2|8966.2|8971.4|8956.4|8987.7|8972.7|8969.6|8954.6|179
1695916500000|2023-09-28 15:55:00|8971.7|8956.7|8968.9|8953.9|8972.4|8957.4|8964.5|8949.5|120
1695916800000|2023-09-28 16:00:00|8969.2|8954.2|8958.8|8943.8|8970.9|8955.9|8956.1|8941.1|245
1695917100000|2023-09-28 16:05:00|8959|8944|8947.9|8932.9|8961.6|8946.6|8939.9|8924.9|228
1695917400000|2023-09-28 16:10:00|8948.4|8933.4|8942.4|8927.4|8948.9|8933.9|8938.5|8923.5|210
1695917700000|2023-09-28 16:15:00|8943.4|8928.4|8938.5|8923.5|8951.2|8936.2|8933|8918|168
1695918000000|2023-09-28 16:20:00|8939|8924|8941.8|8926.8|8946|8931|8934.7|8919.7|140
1695918300000|2023-09-28 16:25:00|8942|8927|8945.5|8930.5|8950|8935|8937.4|8922.4|210
1695918600000|2023-09-28 16:30:00|8945.9|8930.9|8946.6|8931.6|8948.5|8933.5|8942.3|8927.3|67
1695918900000|2023-09-28 16:35:00|8946.1|8931.1|8951.6|8936.6|8953.9|8938.9|8941.9|8926.9|98
1695919200000|2023-09-28 16:40:00|8951.9|8936.9|8956.9|8941.9|8957.8|8942.8|8949.9|8934.9|85
1695919500000|2023-09-28 16:45:00|8954.9|8939.9|8951.5|8936.5|8957|8942|8950|8935|77
1695919800000|2023-09-28 16:50:00|8950.5|8935.5|8949.4|8934.4|8954|8939|8949.4|8934.4|47
1695920100000|2023-09-28 16:55:00|8949.2|8934.2|8952.2|8937.2|8957.2|8942.2|8947.2|8932.2|58
1695920400000|2023-09-28 17:00:00|8951.8|8936.8|8942.7|8927.7|8951.8|8936.8|8940.2|8925.2|77
1695920700000|2023-09-28 17:05:00|8942.2|8927.2|8944.7|8929.7|8945.8|8930.8|8937.8|8922.8|103
1695921000000|2023-09-28 17:10:00|8944.3|8929.3|8937.7|8922.7|8944.8|8929.8|8934.3|8919.3|107
1695921300000|2023-09-28 17:15:00|8937.2|8922.2|8926.8|8911.8|8937.2|8922.2|8924.9|8909.9|143
1695921600000|2023-09-28 17:20:00|8927.2|8912.2|8926.9|8911.9|8931.9|8916.9|8924.2|8909.2|107
1695921900000|2023-09-28 17:25:00|8927.2|8912.2|8913.5|8898.5|8927.7|8912.7|8913.5|8898.5|158
1695922200000|2023-09-28 17:30:00|8912.5|8897.5|8919.6|8904.6|8920.6|8905.6|8912|8897|84
1695922500000|2023-09-28 17:35:00|8919.7|8904.7|8918.1|8903.1|8920.1|8905.1|8913.6|8898.6|97
1695922800000|2023-09-28 17:40:00|8918.6|8903.6|8917.2|8902.2|8924.6|8909.6|8914.4|8899.4|80
1695923100000|2023-09-28 17:45:00|8916.2|8901.2|8904.1|8889.1|8926.6|8911.6|8904.1|8889.1|166
1695923400000|2023-09-28 17:50:00|8904.4|8889.4|8911.6|8896.6|8913.1|8898.1|8902.9|8887.9|117
1695923700000|2023-09-28 17:55:00|8911.4|8896.4|8907.4|8892.4|8912.3|8897.3|8903.6|8888.6|94
1695924000000|2023-09-28 18:00:00|8907.7|8892.7|8906.2|8891.2|8915.1|8900.1|8903.1|8888.1|88
1695924300000|2023-09-28 18:05:00|8906.6|8891.6|8912.4|8897.4|8919.8|8904.8|8904.2|8889.2|183
1695924600000|2023-09-28 18:10:00|8912.1|8897.1|8912.1|8897.1|8919.5|8904.5|8906.8|8891.8|676
1695924900000|2023-09-28 18:15:00|8911.8|8896.8|8920.3|8905.3|8920.3|8905.3|8908.1|8893.1|177
1695949200000|2023-09-29 01:00:00|8924.1|8909.1|8893.6|8878.6|8924.1|8909.1|8891.1|8876.1|76
1695949500000|2023-09-29 01:05:00|8893.4|8878.4|8903.4|8888.4|8904.2|8889.2|8893.4|8878.4|8
1695949800000|2023-09-29 01:10:00|8903.7|8888.7|8904.7|8889.7|8904.7|8889.7|8903.7|8888.7|2
1695950100000|2023-09-29 01:15:00|8905.4|8890.4|8905.4|8890.4|8906.1|8891.1|8904.3|8889.3|2
1695950400000|2023-09-29 01:20:00|8906.9|8891.9|8912.7|8897.7|8912.7|8897.7|8906.9|8891.9|7
1695950700000|2023-09-29 01:25:00|8910.6|8895.6|8916.4|8901.4|8916.4|8901.4|8910.6|8895.6|6
1695951000000|2023-09-29 01:30:00|8915.7|8900.7|8915.7|8900.7|8917.6|8902.6|8914.7|8899.7|5
1695951300000|2023-09-29 01:35:00|8915.9|8900.9|8916.4|8901.4|8917.9|8902.9|8915.7|8900.7|0
1695951600000|2023-09-29 01:40:00|8917.4|8902.4|8911.1|8896.1|8918.1|8903.1|8911.1|8896.1|11
1695951900000|2023-09-29 01:45:00|8910.8|8895.8|8912.9|8897.9|8912.9|8897.9|8910.8|8895.8|1
1695952200000|2023-09-29 01:50:00|8916.9|8901.9|8922.4|8907.4|8922.4|8907.4|8916.9|8901.9|5
1695952500000|2023-09-29 01:55:00|8930|8915|8928.9|8913.9|8932.6|8917.6|8925.6|8910.6|12
1695952800000|2023-09-29 02:00:00|8929.1|8914.1|8930.2|8915.2|8931.4|8916.4|8929.1|8914.1|1
1695953100000|2023-09-29 02:05:00|8929.9|8914.9|8925.3|8910.3|8929.9|8914.9|8925.3|8910.3|3
1695953400000|2023-09-29 02:10:00|8924.9|8909.9|8924.6|8909.6|8925.1|8910.1|8924.6|8909.6|1
1695953700000|2023-09-29 02:15:00|8924.9|8909.9|8924.9|8909.9|8925.1|8910.1|8924.6|8909.6|0
1695954000000|2023-09-29 02:20:00|8925.1|8910.1|8939.4|8924.4|8939.4|8924.4|8924.9|8909.9|7
1695954300000|2023-09-29 02:25:00|8939.1|8924.1|8933.4|8918.4|8939.1|8924.1|8932.9|8917.9|5
1695954600000|2023-09-29 02:30:00|8933.9|8918.9|8935.9|8920.9|8936.4|8921.4|8933.9|8918.9|4
1695954900000|2023-09-29 02:35:00|8935.6|8920.6|8933.6|8918.6|8935.8|8920.8|8933.6|8918.6|3
1695955200000|2023-09-29 02:40:00|8934.1|8919.1|8948.9|8933.9|8948.9|8933.9|8933.8|8918.8|43
1695955500000|2023-09-29 02:45:00|8944.4|8929.4|8946.6|8931.6|8948.1|8933.1|8944.4|8929.4|6
1695955800000|2023-09-29 02:50:00|8946.8|8931.8|8939.6|8924.6|8947.8|8932.8|8939.6|8924.6|10
1695956100000|2023-09-29 02:55:00|8937.6|8922.6|8933.6|8918.6|8937.6|8922.6|8933.6|8918.6|5
1695956400000|2023-09-29 03:00:00|8933.1|8918.1|8924.9|8909.9|8933.1|8918.1|8924.9|8909.9|1
1695956700000|2023-09-29 03:05:00|8923.3|8908.3|8921.4|8906.4|8926.3|8911.3|8917.9|8902.9|6
1695957000000|2023-09-29 03:10:00|8921.3|8906.3|8925.3|8910.3|8925.8|8910.8|8921.3|8906.3|4
1695957300000|2023-09-29 03:15:00|8924.9|8909.9|8923.6|8908.6|8924.9|8909.9|8923.6|8908.6|2
1695957600000|2023-09-29 03:20:00|8923.8|8908.8|8925.1|8910.1|8925.4|8910.4|8923.8|8908.8|1
1695957900000|2023-09-29 03:25:00|8924.6|8909.6|8926.4|8911.4|8926.4|8911.4|8924.6|8909.6|0
1695958200000|2023-09-29 03:30:00|8926.8|8911.8|8929.1|8914.1|8930.4|8915.4|8926.8|8911.8|2
1695958500000|2023-09-29 03:35:00|8925.9|8910.9|8931.9|8916.9|8935.4|8920.4|8925.9|8910.9|15
1695958800000|2023-09-29 03:40:00|8931.4|8916.4|8933.6|8918.6|8935.1|8920.1|8919.8|8904.8|18
1695959100000|2023-09-29 03:45:00|8933.3|8918.3|8933.8|8918.8|8934.1|8919.1|8933.3|8918.3|0
1695959400000|2023-09-29 03:50:00|8933.6|8918.6|8933.8|8918.8|8933.8|8918.8|8933.3|8918.3|0
1695959700000|2023-09-29 03:55:00|8933.4|8918.4|8932.1|8917.1|8933.9|8918.9|8932.1|8917.1|0
1695960000000|2023-09-29 04:00:00|8931.8|8916.8|8931.8|8916.8|8931.8|8916.8|8931.8|8916.8|0
1695960300000|2023-09-29 04:05:00|8932.3|8917.3|8933.8|8918.8|8933.8|8918.8|8932.3|8917.3|0
1695960600000|2023-09-29 04:10:00|8934.8|8919.8|8935.1|8920.1|8935.5|8920.5|8934|8919|1
1695960900000|2023-09-29 04:15:00|8934.8|8919.8|8943.5|8928.5|8943.5|8928.5|8934.8|8919.8|2
1695961200000|2023-09-29 04:20:00|8943.8|8928.8|8937.8|8922.8|8943.8|8928.8|8937.8|8922.8|2
1695961500000|2023-09-29 04:25:00|8938.3|8923.3|8938.3|8923.3|8938.3|8923.3|8938.3|8923.3|0
1695961800000|2023-09-29 04:30:00|8937.3|8922.3|8937.8|8922.8|8937.8|8922.8|8937|8922|0
1695962100000|2023-09-29 04:35:00|8940.8|8925.8|8941.8|8926.8|8943.3|8928.3|8940.8|8925.8|4
1695963000000|2023-09-29 04:50:00|8941.5|8926.5|8939.5|8924.5|8941.5|8926.5|8939.5|8924.5|1
1695965400000|2023-09-29 05:30:00|8933.9|8918.9|8927.8|8912.8|8933.9|8918.9|8927.8|8912.8|4
1695965700000|2023-09-29 05:35:00|8928.5|8913.5|8910.5|8895.5|8928.5|8913.5|8909.9|8894.9|9
1695966000000|2023-09-29 05:40:00|8910.3|8895.3|8909.3|8894.3|8914.3|8899.3|8909.3|8894.3|5
1695966300000|2023-09-29 05:45:00|8909|8894|8915.5|8900.5|8916.6|8901.6|8908.5|8893.5|3
1695966600000|2023-09-29 05:50:00|8915|8900|8915.3|8900.3|8916.3|8901.3|8913.5|8898.5|0
1695966900000|2023-09-29 05:55:00|8915.8|8900.8|8916.5|8901.5|8916.5|8901.5|8912|8897|1
1695967200000|2023-09-29 06:00:00|8916.8|8901.8|8922.7|8907.7|8922.7|8907.7|8914.8|8899.8|5
1695967500000|2023-09-29 06:05:00|8922.8|8907.8|8924|8909|8925.5|8910.5|8922.8|8907.8|1
1695967800000|2023-09-29 06:10:00|8926.7|8911.7|8926.8|8911.8|8928.2|8913.2|8924|8909|3
1695968100000|2023-09-29 06:15:00|8927|8912|8925.8|8910.8|8931.2|8916.2|8922.3|8907.3|3
1695968400000|2023-09-29 06:20:00|8925.7|8910.7|8923.8|8908.8|8925.7|8910.7|8921.3|8906.3|0
1695968700000|2023-09-29 06:25:00|8924.4|8909.4|8925.7|8910.7|8925.7|8910.7|8924.2|8909.2|0
1695969000000|2023-09-29 06:30:00|8926.2|8911.2|8914.2|8899.2|8926.2|8911.2|8914.2|8899.2|14
1695969300000|2023-09-29 06:35:00|8915|8900|8918.2|8903.2|8918.5|8903.5|8915|8900|2
1695969600000|2023-09-29 06:40:00|8917.6|8902.6|8920.8|8905.8|8921.3|8906.3|8916.2|8901.2|5
1695969900000|2023-09-29 06:45:00|8921.5|8906.5|8921.3|8906.3|8921.5|8906.5|8918|8903|2
1695970200000|2023-09-29 06:50:00|8922.8|8907.8|8922.8|8907.8|8922.8|8907.8|8921.7|8906.7|0
1695970500000|2023-09-29 06:55:00|8922.7|8907.7|8922.8|8907.8|8922.8|8907.8|8922.7|8907.7|0
1695970800000|2023-09-29 07:00:00|8922.7|8907.7|8932|8917|8932|8917|8922.7|8907.7|4
1695971100000|2023-09-29 07:05:00|8931.7|8916.7|8933.2|8918.2|8936|8921|8931.7|8916.7|10
1695971400000|2023-09-29 07:10:00|8936.8|8921.8|8933.8|8918.8|8937.3|8922.3|8932.8|8917.8|4
1695971700000|2023-09-29 07:15:00|8934.3|8919.3|8946.6|8931.6|8946.6|8931.6|8931.7|8916.7|35
1695972000000|2023-09-29 07:20:00|8946.3|8931.3|8938.2|8923.2|8946.3|8931.3|8937.2|8922.2|3
1695972300000|2023-09-29 07:25:00|8938.5|8923.5|8926.7|8911.7|8939.5|8924.5|8926.3|8911.3|12
1695972600000|2023-09-29 07:30:00|8926.8|8911.8|8935.5|8920.5|8935.7|8920.7|8926.8|8911.8|6
1695972900000|2023-09-29 07:35:00|8935.7|8920.7|8945.5|8930.5|8945.5|8930.5|8935.7|8920.7|5
1695973200000|2023-09-29 07:40:00|8946.2|8931.2|8936.6|8921.6|8947.5|8932.5|8936.6|8921.6|13
1695973500000|2023-09-29 07:45:00|8935.4|8920.4|8932.6|8917.6|8935.4|8920.4|8930|8915|8
1695973800000|2023-09-29 07:50:00|8932.3|8917.3|8936.5|8921.5|8936.5|8921.5|8932.3|8917.3|2
1695974100000|2023-09-29 07:55:00|8936.8|8921.8|8937.5|8922.5|8939|8924|8934.8|8919.8|4
1695974400000|2023-09-29 08:00:00|8937.8|8922.8|8948.8|8933.8|8950.8|8935.8|8937.5|8922.5|26
1695974700000|2023-09-29 08:05:00|8949.1|8934.1|8959.1|8944.1|8959.1|8944.1|8947.6|8932.6|9
1695975000000|2023-09-29 08:10:00|8966.8|8951.8|8945.2|8930.2|8966.8|8951.8|8941.5|8926.5|29
1695975300000|2023-09-29 08:15:00|8943|8928|8944.3|8929.3|8944.6|8929.6|8937.3|8922.3|15
1695975600000|2023-09-29 08:20:00|8944.6|8929.6|8945|8930|8946.6|8931.6|8939.1|8924.1|13
1695975900000|2023-09-29 08:25:00|8947.1|8932.1|8956.6|8941.6|8958|8943|8944.1|8929.1|21
1695976200000|2023-09-29 08:30:00|8956.5|8941.5|8955.7|8940.7|8960|8945|8955|8940|4
1695976500000|2023-09-29 08:35:00|8956.2|8941.2|8963.3|8948.3|8963.8|8948.8|8955.7|8940.7|5
1695976800000|2023-09-29 08:40:00|8961.8|8946.8|8959.7|8944.7|8966.7|8951.7|8959.3|8944.3|25
1695977100000|2023-09-29 08:45:00|8959.5|8944.5|8956.3|8941.3|8963.7|8948.7|8952.2|8937.2|29
1695977400000|2023-09-29 08:50:00|8955.3|8940.3|8948.3|8933.3|8955.3|8940.3|8940.8|8925.8|10
1695977700000|2023-09-29 08:55:00|8949|8934|8957|8942|8957|8942|8948.5|8933.5|14
1695978000000|2023-09-29 09:00:00|8957.3|8942.3|8959.3|8944.3|8966.6|8951.6|8953.5|8938.5|17
1695978300000|2023-09-29 09:05:00|8960.6|8945.6|8955.1|8940.1|8960.9|8945.9|8949.8|8934.8|39
1695978600000|2023-09-29 09:10:00|8955.8|8940.8|8961.9|8946.9|8961.9|8946.9|8955.8|8940.8|8
1695978900000|2023-09-29 09:15:00|8962.1|8947.1|8960.5|8945.5|8972.3|8957.3|8960.5|8945.5|33
1695979200000|2023-09-29 09:20:00|8961.5|8946.5|8966.4|8951.4|8967.1|8952.1|8954.9|8939.9|9
1695979500000|2023-09-29 09:25:00|8966.6|8951.6|8959.3|8944.3|8970.4|8955.4|8957.1|8942.1|25
1695979800000|2023-09-29 09:30:00|8959.6|8944.6|8948.9|8933.9|8959.7|8944.7|8948.1|8933.1|13
1695980100000|2023-09-29 09:35:00|8949.3|8934.3|8953.4|8938.4|8954.6|8939.6|8948.2|8933.2|11
1695980400000|2023-09-29 09:40:00|8953.2|8938.2|8955.1|8940.1|8956.6|8941.6|8953.2|8938.2|2
1695980700000|2023-09-29 09:45:00|8955.4|8940.4|8952.9|8937.9|8957.1|8942.1|8947.2|8932.2|15
1695981000000|2023-09-29 09:50:00|8953.6|8938.6|8959.1|8944.1|8961.4|8946.4|8953.6|8938.6|11
1695981300000|2023-09-29 09:55:00|8958.7|8943.7|8961.2|8946.2|8961.6|8946.6|8958.7|8943.7|4
1695981600000|2023-09-29 10:00:00|8961.1|8946.1|8960.4|8945.4|8962.1|8947.1|8957.2|8942.2|5
1695981900000|2023-09-29 10:05:00|8961.2|8946.2|8961.7|8946.7|8961.7|8946.7|8960.4|8945.4|1
1695982200000|2023-09-29 10:10:00|8964.4|8949.4|8971.2|8956.2|8971.7|8956.7|8963.9|8948.9|15
1695982500000|2023-09-29 10:15:00|8971.4|8956.4|8971.4|8956.4|8974.4|8959.4|8969.9|8954.9|12
1695982800000|2023-09-29 10:20:00|8971|8956|8972.9|8957.9|8972.9|8957.9|8968.5|8953.5|10
1695983100000|2023-09-29 10:25:00|8972.5|8957.5|8972.5|8957.5|8972.9|8957.9|8972|8957|2
1695983400000|2023-09-29 10:30:00|8972.4|8957.4|8973.2|8958.2|8973.2|8958.2|8972.4|8957.4|0
1695983700000|2023-09-29 10:35:00|8973|8958|8969.7|8954.7|8973.2|8958.2|8968.2|8953.2|11
1695984000000|2023-09-29 10:40:00|8970.2|8955.2|8963.2|8948.2|8970.7|8955.7|8962.9|8947.9|14
1695984300000|2023-09-29 10:45:00|8961.6|8946.6|8959.5|8944.5|8961.6|8946.6|8953.5|8938.5|29
1695984600000|2023-09-29 10:50:00|8960.4|8945.4|8953.4|8938.4|8961.4|8946.4|8950.7|8935.7|33
1695984900000|2023-09-29 10:55:00|8953.9|8938.9|8949.7|8934.7|8962.8|8947.8|8942.4|8927.4|48
1695985200000|2023-09-29 11:00:00|8950.1|8935.1|8950.6|8935.6|8951.1|8936.1|8948.4|8933.4|2
1695985500000|2023-09-29 11:05:00|8950.2|8935.2|8950.2|8935.2|8952.7|8937.7|8947.9|8932.9|4
1695985800000|2023-09-29 11:10:00|8949.3|8934.3|8943.1|8928.1|8949.3|8934.3|8942.6|8927.6|8
1695986100000|2023-09-29 11:15:00|8944.1|8929.1|8950.6|8935.6|8950.6|8935.6|8942.4|8927.4|11
1695986400000|2023-09-29 11:20:00|8950.4|8935.4|8951.9|8936.9|8952.6|8937.6|8949.9|8934.9|2
1695986700000|2023-09-29 11:25:00|8951.4|8936.4|8951.9|8936.9|8951.9|8936.9|8950.1|8935.1|2
1695987000000|2023-09-29 11:30:00|8951.4|8936.4|8946.1|8931.1|8951.9|8936.9|8945.9|8930.9|12
1695987300000|2023-09-29 11:35:00|8945.9|8930.9|8945.7|8930.7|8946.1|8931.1|8941.2|8926.2|14
1695987600000|2023-09-29 11:40:00|8946.2|8931.2|8945.4|8930.4|8947.7|8932.7|8944.7|8929.7|24
1695987900000|2023-09-29 11:45:00|8945.2|8930.2|8934.2|8919.2|8945.7|8930.7|8933.7|8918.7|55
1695988200000|2023-09-29 11:50:00|8933.7|8918.7|8935.2|8920.2|8937.2|8922.2|8933.7|8918.7|14
1695988500000|2023-09-29 11:55:00|8935.7|8920.7|8931.4|8916.4|8936.2|8921.2|8930.6|8915.6|25
1695988800000|2023-09-29 12:00:00|8931.1|8916.1|8928.4|8913.4|8935.1|8920.1|8922.6|8907.6|110
1695989100000|2023-09-29 12:05:00|8926.9|8911.9|8926.4|8911.4|8929.1|8914.1|8923.9|8908.9|54
1695989400000|2023-09-29 12:10:00|8926.1|8911.1|8931.7|8916.7|8932.7|8917.7|8918.7|8903.7|63
1695989700000|2023-09-29 12:15:00|8931.5|8916.5|8929.7|8914.7|8933.7|8918.7|8926.7|8911.7|65
1695990000000|2023-09-29 12:20:00|8929.4|8914.4|8919.5|8904.5|8929.7|8914.7|8916.5|8901.5|108
1695990300000|2023-09-29 12:25:00|8919.8|8904.8|8923.7|8908.7|8925|8910|8915.8|8900.8|51
1695990600000|2023-09-29 12:30:00|8923.4|8908.4|8927.2|8912.2|8931.4|8916.4|8914.9|8899.9|73
1695990900000|2023-09-29 12:35:00|8926.2|8911.2|8931.4|8916.4|8933.9|8918.9|8919.7|8904.7|29
1695991200000|2023-09-29 12:40:00|8931.6|8916.6|8937.1|8922.1|8940.7|8925.7|8931.4|8916.4|32
1695991500000|2023-09-29 12:45:00|8937.4|8922.4|8942.8|8927.8|8945.8|8930.8|8935.7|8920.7|55
1695991800000|2023-09-29 12:50:00|8942.6|8927.6|8939.4|8924.4|8945.6|8930.6|8936.4|8921.4|50
1695992100000|2023-09-29 12:55:00|8939.6|8924.6|8935.7|8920.7|8942.1|8927.1|8932.9|8917.9|23
1695992400000|2023-09-29 13:00:00|8935.2|8920.2|8947.9|8932.9|8949.7|8934.7|8934.7|8919.7|55
1695992700000|2023-09-29 13:05:00|8948.2|8933.2|8945.4|8930.4|8948.9|8933.9|8941.1|8926.1|29
1695993000000|2023-09-29 13:10:00|8944.9|8929.9|8944.9|8929.9|8949.6|8934.6|8943.2|8928.2|21
1695993300000|2023-09-29 13:15:00|8944.2|8929.2|8940.1|8925.1|8945.4|8930.4|8937.6|8922.6|17
1695993600000|2023-09-29 13:20:00|8940.6|8925.6|8937.9|8922.9|8942.6|8927.6|8937.9|8922.9|29
1695993900000|2023-09-29 13:25:00|8938.2|8923.2|8943.7|8928.7|8944.9|8929.9|8937.9|8922.9|29
1695994200000|2023-09-29 13:30:00|8943.4|8928.4|8934.9|8919.9|8944.4|8929.4|8934.2|8919.2|99
1695994500000|2023-09-29 13:35:00|8934.4|8919.4|8931.7|8916.7|8938.7|8923.7|8923.2|8908.2|162
1695994800000|2023-09-29 13:40:00|8932|8917|8892.6|8877.6|8932|8917|8889.4|8874.4|268
1695995100000|2023-09-29 13:45:00|8891.9|8876.9|8884.6|8869.6|8899.4|8884.4|8877.9|8862.9|224
1695995400000|2023-09-29 13:50:00|8884.1|8869.1|8891.2|8876.2|8902.6|8887.6|8880.6|8865.6|97
1695995700000|2023-09-29 13:55:00|8890.3|8875.3|8864.2|8849.2|8894.7|8879.7|8860.4|8845.4|260
1695996000000|2023-09-29 14:00:00|8865.7|8850.7|8863.4|8848.4|8866.2|8851.2|8853.2|8838.2|231
1695996300000|2023-09-29 14:05:00|8862.9|8847.9|8866.6|8851.6|8866.6|8851.6|8853.6|8838.6|131
1695996600000|2023-09-29 14:10:00|8865.6|8850.6|8860.9|8845.9|8865.6|8850.6|8839.7|8824.7|225
1695996900000|2023-09-29 14:15:00|8861.4|8846.4|8853|8838|8863.6|8848.6|8844.5|8829.5|194
1695997200000|2023-09-29 14:20:00|8852.7|8837.7|8822.6|8807.6|8854|8839|8820.6|8805.6|408
1695997500000|2023-09-29 14:25:00|8822.5|8807.5|8841.8|8826.8|8851.1|8836.1|8822.1|8807.1|207
1695997800000|2023-09-29 14:30:00|8841.5|8826.5|8849.6|8834.6|8851.1|8836.1|8831.5|8816.5|231
1695998100000|2023-09-29 14:35:00|8850.1|8835.1|8838|8823|8852.1|8837.1|8834.8|8819.8|107
1695998400000|2023-09-29 14:40:00|8838.3|8823.3|8840.1|8825.1|8841.9|8826.9|8823.9|8808.9|163
1695998700000|2023-09-29 14:45:00|8840.4|8825.4|8845.9|8830.9|8853.9|8838.9|8839.8|8824.8|140
1695999000000|2023-09-29 14:50:00|8846.1|8831.1|8817.3|8802.3|8849.6|8834.6|8817.3|8802.3|200
1695999300000|2023-09-29 14:55:00|8816.8|8801.8|8813.8|8798.8|8817.8|8802.8|8809.3|8794.3|235
1695999600000|2023-09-29 15:00:00|8815.2|8800.2|8815.4|8800.4|8821.3|8806.3|8811.9|8796.9|120
1695999900000|2023-09-29 15:05:00|8815.9|8800.9|8809.1|8794.1|8819.9|8804.9|8800.6|8785.6|186
1696000200000|2023-09-29 15:10:00|8808.6|8793.6|8818.6|8803.6|8824.1|8809.1|8808.6|8793.6|121
1696000500000|2023-09-29 15:15:00|8818.1|8803.1|8809.1|8794.1|8818.6|8803.6|8802.6|8787.6|112
1696000800000|2023-09-29 15:20:00|8808.6|8793.6|8793.3|8778.3|8808.6|8793.6|8787.8|8772.8|439
1696001100000|2023-09-29 15:25:00|8793.1|8778.1|8772.4|8757.4|8798.6|8783.6|8770.8|8755.8|341
1696001400000|2023-09-29 15:30:00|8772.1|8757.1|8772.8|8757.8|8777.8|8762.8|8767.7|8752.7|204
1696001700000|2023-09-29 15:35:00|8772.3|8757.3|8772.4|8757.4|8780.9|8765.9|8768.6|8753.6|225
1696002000000|2023-09-29 15:40:00|8771.9|8756.9|8780|8765|8780.3|8765.3|8771.9|8756.9|122
1696002300000|2023-09-29 15:45:00|8780.1|8765.1|8786.5|8771.5|8786.5|8771.5|8780.1|8765.1|66
1696002600000|2023-09-29 15:50:00|8785.5|8770.5|8799.6|8784.6|8801|8786|8784|8769|188
1696002900000|2023-09-29 15:55:00|8799|8784|8801|8786|8806|8791|8797.8|8782.8|111
1696003200000|2023-09-29 16:00:00|8800.5|8785.5|8775.6|8760.6|8800.5|8785.5|8775.1|8760.1|95
1696003500000|2023-09-29 16:05:00|8775.3|8760.3|8775.6|8760.6|8779.1|8764.1|8770.1|8755.1|148
1696003800000|2023-09-29 16:10:00|8776.3|8761.3|8767.4|8752.4|8777.9|8762.9|8767.1|8752.1|153
1696004100000|2023-09-29 16:15:00|8767.6|8752.6|8772.1|8757.1|8774.1|8759.1|8764.6|8749.6|159
1696004400000|2023-09-29 16:20:00|8772.6|8757.6|8771.5|8756.5|8779.6|8764.6|8771|8756|241
1696004700000|2023-09-29 16:25:00|8771.1|8756.1|8773.1|8758.1|8773.6|8758.6|8764.6|8749.6|116
1696005000000|2023-09-29 16:30:00|8773.6|8758.6|8792.5|8777.5|8792.5|8777.5|8773.6|8758.6|152
1696005300000|2023-09-29 16:35:00|8792.8|8777.8|8785.7|8770.7|8796.7|8781.7|8785|8770|147
1696005600000|2023-09-29 16:40:00|8785.8|8770.8|8773.5|8758.5|8786.2|8771.2|8773.5|8758.5|86
1696005900000|2023-09-29 16:45:00|8773.6|8758.6|8769.3|8754.3|8773.6|8758.6|8762.3|8747.3|159
1696006200000|2023-09-29 16:50:00|8770.1|8755.1|8775|8760|8777.8|8762.8|8766.3|8751.3|111
1696006500000|2023-09-29 16:55:00|8775.5|8760.5|8768.6|8753.6|8775.5|8760.5|8766.1|8751.1|81
1696006800000|2023-09-29 17:00:00|8769.3|8754.3|8769.5|8754.5|8771.4|8756.4|8763.8|8748.8|73
1696007100000|2023-09-29 17:05:00|8769.3|8754.3|8777|8762|8778.6|8763.6|8764.4|8749.4|142
1696007400000|2023-09-29 17:10:00|8776.8|8761.8|8771.4|8756.4|8776.8|8761.8|8769.6|8754.6|72
1696007700000|2023-09-29 17:15:00|8770.9|8755.9|8772.6|8757.6|8775.8|8760.8|8767.9|8752.9|77
1696008000000|2023-09-29 17:20:00|8773.3|8758.3|8768.3|8753.3|8773.3|8758.3|8766.6|8751.6|90
1696008300000|2023-09-29 17:25:00|8768.1|8753.1|8770.9|8755.9|8772.6|8757.6|8767.1|8752.1|106
1696008600000|2023-09-29 17:30:00|8771.4|8756.4|8778.8|8763.8|8781.3|8766.3|8770.9|8755.9|82
1696008900000|2023-09-29 17:35:00|8779.3|8764.3|8777.8|8762.8|8781.7|8766.7|8777|8762|116
1696009200000|2023-09-29 17:40:00|8777.5|8762.5|8773.2|8758.2|8777.8|8762.8|8771.7|8756.7|76
1696009500000|2023-09-29 17:45:00|8773.4|8758.4|8768.8|8753.8|8774.7|8759.7|8768.7|8753.7|57
1696009800000|2023-09-29 17:50:00|8768.7|8753.7|8773.8|8758.8|8774.3|8759.3|8768.3|8753.3|134
1696010100000|2023-09-29 17:55:00|8773.7|8758.7|8772|8757|8775|8760|8770.7|8755.7|87
1696010400000|2023-09-29 18:00:00|8771|8756|8769.3|8754.3|8775|8760|8766.7|8751.7|256
1696010700000|2023-09-29 18:05:00|8769.7|8754.7|8768|8753|8773.7|8758.7|8765.7|8750.7|248
1696011000000|2023-09-29 18:10:00|8768.2|8753.2|8776.3|8761.3|8776.3|8761.3|8766.5|8751.5|1149
1696011300000|2023-09-29 18:15:00|8775.5|8760.5|8775.2|8760.2|8776.4|8761.4|8768.7|8753.7|269
1696208400000|2023-10-02 01:00:00|8798.7|8783.7|8825.5|8810.5|8834.5|8819.5|8793|8778|152
1696208700000|2023-10-02 01:05:00|8826|8811|8824.7|8809.7|8839.7|8824.7|8824.7|8809.7|51
1696209000000|2023-10-02 01:10:00|8825|8810|8825.2|8810.2|8825.2|8810.2|8823.7|8808.7|48
1696209600000|2023-10-02 01:20:00|8825.5|8810.5|8825.5|8810.5|8825.5|8810.5|8825.5|8810.5|1
1696209900000|2023-10-02 01:25:00|8825.9|8810.9|8826.2|8811.2|8826.5|8811.5|8825.9|8810.9|2
1696210200000|2023-10-02 01:30:00|8825.9|8810.9|8837|8822|8837.4|8822.4|8825.9|8810.9|11
1696210500000|2023-10-02 01:35:00|8837.5|8822.5|8845.2|8830.2|8846.2|8831.2|8837.5|8822.5|48
1696210800000|2023-10-02 01:40:00|8845.5|8830.5|8840.7|8825.7|8853.7|8838.7|8840.7|8825.7|20
1696211100000|2023-10-02 01:45:00|8840.5|8825.5|8838.9|8823.9|8841.7|8826.7|8838.7|8823.7|2
1696211400000|2023-10-02 01:50:00|8839.2|8824.2|8836.5|8821.5|8842.7|8827.7|8836.2|8821.2|3
1696211700000|2023-10-02 01:55:00|8836.2|8821.2|8836.7|8821.7|8837.2|8822.2|8836.2|8821.2|1
1696212000000|2023-10-02 02:00:00|8834.4|8819.4|8831.1|8816.1|8834.4|8819.4|8829.1|8814.1|5
1696212600000|2023-10-02 02:10:00|8830.7|8815.7|8833.6|8818.6|8833.6|8818.6|8830.7|8815.7|2
1696212900000|2023-10-02 02:15:00|8833.9|8818.9|8836.2|8821.2|8836.2|8821.2|8833.6|8818.6|3
1696213200000|2023-10-02 02:20:00|8835.9|8820.9|8833.2|8818.2|8835.9|8820.9|8832.7|8817.7|11
1696213500000|2023-10-02 02:25:00|8833.6|8818.6|8833.6|8818.6|8833.6|8818.6|8833.6|8818.6|0
1696214400000|2023-10-02 02:40:00|8833.2|8818.2|8833.2|8818.2|8833.2|8818.2|8833.2|8818.2|0
1696214700000|2023-10-02 02:45:00|8833.1|8818.1|8834.1|8819.1|8834.6|8819.6|8832.9|8817.9|1
1696215000000|2023-10-02 02:50:00|8835.1|8820.1|8839.4|8824.4|8839.4|8824.4|8835.1|8820.1|17
1696215300000|2023-10-02 02:55:00|8840.4|8825.4|8839.1|8824.1|8840.4|8825.4|8839.1|8824.1|2
1696215600000|2023-10-02 03:00:00|8841.2|8826.2|8841.2|8826.2|8841.2|8826.2|8841.2|8826.2|1
1696215900000|2023-10-02 03:05:00|8840.2|8825.2|8832.1|8817.1|8840.2|8825.2|8832.1|8817.1|5
1696216200000|2023-10-02 03:10:00|8831.1|8816.1|8829.6|8814.6|8831.6|8816.6|8829.6|8814.6|1
1696216500000|2023-10-02 03:15:00|8830.2|8815.2|8829.6|8814.6|8830.2|8815.2|8829.6|8814.6|0
1696216800000|2023-10-02 03:20:00|8828.9|8813.9|8828.6|8813.6|8828.9|8813.9|8828.6|8813.6|0
1696217100000|2023-10-02 03:25:00|8827.9|8812.9|8826.6|8811.6|8827.9|8812.9|8826.6|8811.6|2
1696217400000|2023-10-02 03:30:00|8826.4|8811.4|8822.1|8807.1|8826.4|8811.4|8822.1|8807.1|3
1696217700000|2023-10-02 03:35:00|8824.1|8809.1|8824.4|8809.4|8825.3|8810.3|8824.1|8809.1|3
1696218000000|2023-10-02 03:40:00|8823.8|8808.8|8823.8|8808.8|8823.8|8808.8|8823.8|8808.8|0
1696218300000|2023-10-02 03:45:00|8823.9|8808.9|8824.3|8809.3|8824.3|8809.3|8823.9|8808.9|0
1696218600000|2023-10-02 03:50:00|8824.1|8809.1|8823.8|8808.8|8824.1|8809.1|8823.8|8808.8|0
1696218900000|2023-10-02 03:55:00|8818.9|8803.9|8819.6|8804.6|8822.3|8807.3|8818.6|8803.6|18
1696219200000|2023-10-02 04:00:00|8819.3|8804.3|8819.8|8804.8|8819.8|8804.8|8819.3|8804.3|0
1696219500000|2023-10-02 04:05:00|8820.9|8805.9|8823.3|8808.3|8823.3|8808.3|8820.9|8805.9|3
1696219800000|2023-10-02 04:10:00|8823.6|8808.6|8815.1|8800.1|8823.6|8808.6|8814.8|8799.8|15
1696220100000|2023-10-02 04:15:00|8814.8|8799.8|8813.8|8798.8|8814.8|8799.8|8813.6|8798.6|3
1696220400000|2023-10-02 04:20:00|8814.1|8799.1|8814.9|8799.9|8814.9|8799.9|8813.8|8798.8|1
1696220700000|2023-10-02 04:25:00|8815.1|8800.1|8816.6|8801.6|8816.6|8801.6|8815.1|8800.1|0
1696221000000|2023-10-02 04:30:00|8815.6|8800.6|8815.6|8800.6|8815.6|8800.6|8813.6|8798.6|3
1696221300000|2023-10-02 04:35:00|8815.8|8800.8|8816.1|8801.1|8816.1|8801.1|8815.8|8800.8|1
1696221600000|2023-10-02 04:40:00|8817.1|8802.1|8816.4|8801.4|8817.1|8802.1|8813.6|8798.6|6
1696221900000|2023-10-02 04:45:00|8816.9|8801.9|8816.4|8801.4|8817.4|8802.4|8816.3|8801.3|3
1696222200000|2023-10-02 04:50:00|8816.8|8801.8|8814.8|8799.8|8817.3|8802.3|8813.1|8798.1|7
1696222500000|2023-10-02 04:55:00|8814.9|8799.9|8816.8|8801.8|8816.9|8801.9|8814.9|8799.9|2
1696222800000|2023-10-02 05:00:00|8814.8|8799.8|8816.8|8801.8|8816.8|8801.8|8813.9|8798.9|4
1696223100000|2023-10-02 05:05:00|8817.3|8802.3|8814.3|8799.3|8817.5|8802.5|8814|8799|3
1696223700000|2023-10-02 05:15:00|8814.1|8799.1|8814.1|8799.1|8814.1|8799.1|8814.1|8799.1|0
1696224300000|2023-10-02 05:25:00|8814.6|8799.6|8814.6|8799.6|8814.6|8799.6|8813.6|8798.6|0
1696224900000|2023-10-02 05:35:00|8814.1|8799.1|8810.6|8795.6|8814.6|8799.6|8810.5|8795.5|11
1696225200000|2023-10-02 05:40:00|8811.1|8796.1|8801.6|8786.6|8812.6|8797.6|8801.1|8786.1|12
1696225500000|2023-10-02 05:45:00|8798|8783|8796.1|8781.1|8798.6|8783.6|8796.1|8781.1|5
1696225800000|2023-10-02 05:50:00|8795.1|8780.1|8792.6|8777.6|8795.1|8780.1|8792.6|8777.6|5
1696226100000|2023-10-02 05:55:00|8792.5|8777.5|8790.6|8775.6|8792.5|8777.5|8789.6|8774.6|10
1696226400000|2023-10-02 06:00:00|8791.8|8776.8|8794.1|8779.1|8794.1|8779.1|8791.8|8776.8|6
1696226700000|2023-10-02 06:05:00|8793.8|8778.8|8793.8|8778.8|8793.8|8778.8|8793.8|8778.8|0
1696227000000|2023-10-02 06:10:00|8793.6|8778.6|8792.3|8777.3|8793.6|8778.6|8790.6|8775.6|3
1696227300000|2023-10-02 06:15:00|8790.6|8775.6|8796.3|8781.3|8801.1|8786.1|8789.8|8774.8|8
1696227600000|2023-10-02 06:20:00|8791.1|8776.1|8793.3|8778.3|8794|8779|8790.8|8775.8|9
1696227900000|2023-10-02 06:25:00|8793.6|8778.6|8797.3|8782.3|8797.6|8782.6|8793.6|8778.6|2
1696228200000|2023-10-02 06:30:00|8794.5|8779.5|8800|8785|8800|8785|8794.5|8779.5|6
1696228500000|2023-10-02 06:35:00|8800.6|8785.6|8801.7|8786.7|8801.7|8786.7|8800.6|8785.6|0
1696228800000|2023-10-02 06:40:00|8803.7|8788.7|8809.2|8794.2|8809.2|8794.2|8803.7|8788.7|5
1696229100000|2023-10-02 06:45:00|8809.7|8794.7|8802.2|8787.2|8809.7|8794.7|8802.2|8787.2|3
1696229400000|2023-10-02 06:50:00|8804.8|8789.8|8805.2|8790.2|8808.2|8793.2|8804.8|8789.8|6
1696229700000|2023-10-02 06:55:00|8804.3|8789.3|8805.2|8790.2|8805.2|8790.2|8802.8|8787.8|5
1696230000000|2023-10-02 07:00:00|8805|8790|8801.3|8786.3|8805.2|8790.2|8801|8786|0
1696230600000|2023-10-02 07:10:00|8801.7|8786.7|8810.7|8795.7|8815.5|8800.5|8801.7|8786.7|8
1696230900000|2023-10-02 07:15:00|8812.2|8797.2|8820|8805|8820.3|8805.3|8812.2|8797.2|6
1696231200000|2023-10-02 07:20:00|8820.2|8805.2|8816.8|8801.8|8820.2|8805.2|8809.8|8794.8|17
1696231500000|2023-10-02 07:25:00|8817.2|8802.2|8815.7|8800.7|8817.7|8802.7|8814.7|8799.7|0
1696231800000|2023-10-02 07:30:00|8815.5|8800.5|8812.5|8797.5|8815.5|8800.5|8812.5|8797.5|2
1696232100000|2023-10-02 07:35:00|8813|8798|8816.5|8801.5|8817.8|8802.8|8812.5|8797.5|5
1696232400000|2023-10-02 07:40:00|8813.7|8798.7|8813.2|8798.2|8814.2|8799.2|8813.2|8798.2|1
1696232700000|2023-10-02 07:45:00|8812.5|8797.5|8811.3|8796.3|8814|8799|8810.7|8795.7|4
1696233000000|2023-10-02 07:50:00|8810.8|8795.8|8810.2|8795.2|8811.3|8796.3|8810.2|8795.2|18
1696233300000|2023-10-02 07:55:00|8811.3|8796.3|8812.8|8797.8|8812.8|8797.8|8809.7|8794.7|4
1696233600000|2023-10-02 08:00:00|8811.8|8796.8|8812.7|8797.7|8815.3|8800.3|8811.2|8796.2|3
1696233900000|2023-10-02 08:05:00|8812.2|8797.2|8821.7|8806.7|8821.7|8806.7|8811.8|8796.8|5
1696234200000|2023-10-02 08:10:00|8821.5|8806.5|8811.9|8796.9|8821.5|8806.5|8811.9|8796.9|0
1696234500000|2023-10-02 08:15:00|8811.2|8796.2|8792.9|8777.9|8811.2|8796.2|8792.4|8777.4|13
1696234800000|2023-10-02 08:20:00|8792.4|8777.4|8783.5|8768.5|8792.9|8777.9|8781|8766|8
1696235100000|2023-10-02 08:25:00|8781.5|8766.5|8786|8771|8786.5|8771.5|8779|8764|4
1696235400000|2023-10-02 08:30:00|8786.5|8771.5|8784.4|8769.4|8789.2|8774.2|8784.4|8769.4|10
1696235700000|2023-10-02 08:35:00|8784.9|8769.9|8776.9|8761.9|8785.7|8770.7|8774.5|8759.5|7
1696236000000|2023-10-02 08:40:00|8777.2|8762.2|8766.9|8751.9|8781.5|8766.5|8766.9|8751.9|28
1696236300000|2023-10-02 08:45:00|8766.4|8751.4|8772.9|8757.9|8776.9|8761.9|8766.4|8751.4|14
1696236600000|2023-10-02 08:50:00|8772.4|8757.4|8767.7|8752.7|8773.9|8758.9|8767.7|8752.7|5
1696236900000|2023-10-02 08:55:00|8767.9|8752.9|8771.4|8756.4|8772.7|8757.7|8767.9|8752.9|14
1696237200000|2023-10-02 09:00:00|8771.5|8756.5|8769.5|8754.5|8771.9|8756.9|8766.2|8751.2|16
1696237500000|2023-10-02 09:05:00|8769.4|8754.4|8767.2|8752.2|8769.5|8754.5|8766.5|8751.5|4
1696237800000|2023-10-02 09:10:00|8767.5|8752.5|8776.4|8761.4|8776.4|8761.4|8767.5|8752.5|19
1696238100000|2023-10-02 09:15:00|8775.9|8760.9|8775.4|8760.4|8775.9|8760.9|8770.5|8755.5|16
1696238400000|2023-10-02 09:20:00|8775.9|8760.9|8776.4|8761.4|8776.9|8761.9|8775.5|8760.5|5
1696238700000|2023-10-02 09:25:00|8773.2|8758.2|8771.9|8756.9|8776|8761|8770.9|8755.9|8
1696239000000|2023-10-02 09:30:00|8771.5|8756.5|8776.4|8761.4|8776.9|8761.9|8769.4|8754.4|18
1696239300000|2023-10-02 09:35:00|8776.5|8761.5|8782.7|8767.7|8782.7|8767.7|8776.5|8761.5|13
1696239600000|2023-10-02 09:40:00|8782.5|8767.5|8782.2|8767.2|8788.7|8773.7|8781.2|8766.2|12
1696239900000|2023-10-02 09:45:00|8782.7|8767.7|8777.7|8762.7|8783.7|8768.7|8775.4|8760.4|3
1696240200000|2023-10-02 09:50:00|8779.2|8764.2|8780.7|8765.7|8783.7|8768.7|8778.2|8763.2|15
1696240500000|2023-10-02 09:55:00|8781.2|8766.2|8779.2|8764.2|8781.2|8766.2|8778.2|8763.2|3
1696240800000|2023-10-02 10:00:00|8778.9|8763.9|8782.6|8767.6|8786.7|8771.7|8778.7|8763.7|30
1696241100000|2023-10-02 10:05:00|8783.7|8768.7|8778.2|8763.2|8789.9|8774.9|8778.1|8763.1|5
1696241400000|2023-10-02 10:10:00|8778.6|8763.6|8775.6|8760.6|8778.6|8763.6|8772.9|8757.9|8
1696241700000|2023-10-02 10:15:00|8775.1|8760.1|8784.6|8769.6|8785.1|8770.1|8775.1|8760.1|16
1696242000000|2023-10-02 10:20:00|8784.7|8769.7|8780.9|8765.9|8786.2|8771.2|8780.6|8765.6|7
1696242300000|2023-10-02 10:25:00|8776.7|8761.7|8771.2|8756.2|8776.7|8761.7|8771.2|8756.2|27
1696242600000|2023-10-02 10:30:00|8772.6|8757.6|8770.9|8755.9|8772.6|8757.6|8770.7|8755.7|11
1696242900000|2023-10-02 10:35:00|8771.4|8756.4|8739.6|8724.6|8771.4|8756.4|8734.1|8719.1|136
1696243200000|2023-10-02 10:40:00|8739.9|8724.9|8736.4|8721.4|8751.2|8736.2|8735.1|8720.1|70
1696243500000|2023-10-02 10:45:00|8735.9|8720.9|8746.1|8731.1|8746.2|8731.2|8735.2|8720.2|47
1696243800000|2023-10-02 10:50:00|8746.4|8731.4|8740.6|8725.6|8747.9|8732.9|8740.6|8725.6|13
1696244100000|2023-10-02 10:55:00|8740.4|8725.4|8739.4|8724.4|8740.9|8725.9|8739.1|8724.1|7
1696244400000|2023-10-02 11:00:00|8739.6|8724.6|8738.6|8723.6|8741.9|8726.9|8738.1|8723.1|4
1696244700000|2023-10-02 11:05:00|8738.1|8723.1|8733.7|8718.7|8738.9|8723.9|8732.9|8717.9|45
1696245000000|2023-10-02 11:10:00|8734.4|8719.4|8733.3|8718.3|8738.2|8723.2|8733.3|8718.3|8
1696245300000|2023-10-02 11:15:00|8733.6|8718.6|8735.9|8720.9|8737.8|8722.8|8732.9|8717.9|19
1696245600000|2023-10-02 11:20:00|8736.4|8721.4|8736.4|8721.4|8736.4|8721.4|8735.9|8720.9|0
1696245900000|2023-10-02 11:25:00|8736.3|8721.3|8738.6|8723.6|8738.8|8723.8|8733.8|8718.8|13
1696246200000|2023-10-02 11:30:00|8738.3|8723.3|8738.6|8723.6|8743.1|8728.1|8738.1|8723.1|10
1696246500000|2023-10-02 11:35:00|8742.3|8727.3|8740.9|8725.9|8745.6|8730.6|8740.9|8725.9|25
1696246800000|2023-10-02 11:40:00|8741.3|8726.3|8744.6|8729.6|8746.6|8731.6|8738.4|8723.4|27
1696247100000|2023-10-02 11:45:00|8744.9|8729.9|8748.1|8733.1|8749.1|8734.1|8744.1|8729.1|46
1696247400000|2023-10-02 11:50:00|8748.8|8733.8|8749.1|8734.1|8755.6|8740.6|8748.8|8733.8|34
1696247700000|2023-10-02 11:55:00|8749.3|8734.3|8742.3|8727.3|8749.3|8734.3|8740.1|8725.1|46
1696248000000|2023-10-02 12:00:00|8742.4|8727.4|8742.3|8727.3|8746.3|8731.3|8739.8|8724.8|106
1696248300000|2023-10-02 12:05:00|8743.6|8728.6|8737.9|8722.9|8743.6|8728.6|8734.3|8719.3|87
1696248600000|2023-10-02 12:10:00|8736.9|8721.9|8755.1|8740.1|8759.1|8744.1|8736.9|8721.9|90
1696248900000|2023-10-02 12:15:00|8753.6|8738.6|8760.1|8745.1|8764.6|8749.6|8753.6|8738.6|72
1696249200000|2023-10-02 12:20:00|8760.4|8745.4|8759.6|8744.6|8764.1|8749.1|8754.1|8739.1|50
1696249500000|2023-10-02 12:25:00|8759.1|8744.1|8740.6|8725.6|8759.6|8744.6|8734.4|8719.4|145
1696249800000|2023-10-02 12:30:00|8739.6|8724.6|8747.5|8732.5|8749.3|8734.3|8735.4|8720.4|97
1696250100000|2023-10-02 12:35:00|8747.8|8732.8|8757.8|8742.8|8760.3|8745.3|8747.8|8732.8|64
1696250400000|2023-10-02 12:40:00|8757.5|8742.5|8756|8741|8762|8747|8756|8741|42
1696250700000|2023-10-02 12:45:00|8755.5|8740.5|8754.5|8739.5|8758.3|8743.3|8753|8738|28
1696251000000|2023-10-02 12:50:00|8755|8740|8769|8754|8771.8|8756.8|8753|8738|106
1696251300000|2023-10-02 12:55:00|8768.5|8753.5|8771|8756|8779|8764|8763|8748|76
1696251600000|2023-10-02 13:00:00|8771.3|8756.3|8765.5|8750.5|8774|8759|8763.8|8748.8|207
1696251900000|2023-10-02 13:05:00|8766|8751|8775|8760|8775|8760|8764|8749|33
1696252200000|2023-10-02 13:10:00|8776.3|8761.3|8775.1|8760.1|8776.3|8761.3|8769.1|8754.1|39
1696252500000|2023-10-02 13:15:00|8775|8760|8767|8752|8777.3|8762.3|8767|8752|66
1696252800000|2023-10-02 13:20:00|8765.6|8750.6|8769.3|8754.3|8775.6|8760.6|8765.6|8750.6|47
1696253100000|2023-10-02 13:25:00|8767.1|8752.1|8760|8745|8767.1|8752.1|8752|8737|197
1696253400000|2023-10-02 13:30:00|8759.6|8744.6|8762.8|8747.8|8767|8752|8753.8|8738.8|136
1696253700000|2023-10-02 13:35:00|8762.5|8747.5|8783|8768|8785|8770|8758.8|8743.8|129
1696254000000|2023-10-02 13:40:00|8784|8769|8772.3|8757.3|8784|8769|8764.8|8749.8|62
1696254300000|2023-10-02 13:45:00|8772.2|8757.2|8803.5|8788.5|8804.5|8789.5|8771.6|8756.6|192
1696254600000|2023-10-02 13:50:00|8803.6|8788.6|8811.8|8796.8|8815|8800|8801.5|8786.5|132
1696254900000|2023-10-02 13:55:00|8812|8797|8814|8799|8816.2|8801.2|8811.5|8796.5|48
1696255200000|2023-10-02 14:00:00|8804.7|8789.7|8803.3|8788.3|8822.8|8807.8|8803.3|8788.3|182
1696255500000|2023-10-02 14:05:00|8802.8|8787.8|8774.5|8759.5|8804.8|8789.8|8774|8759|110
1696255800000|2023-10-02 14:10:00|8775|8760|8767|8752|8778.2|8763.2|8763.7|8748.7|127
1696256100000|2023-10-02 14:15:00|8768|8753|8791.3|8776.3|8796.3|8781.3|8767.5|8752.5|86
1696256400000|2023-10-02 14:20:00|8793.8|8778.8|8812.7|8797.7|8813.7|8798.7|8793.8|8778.8|108
1696256700000|2023-10-02 14:25:00|8814.7|8799.7|8829.2|8814.2|8835.5|8820.5|8813.7|8798.7|178
1696257000000|2023-10-02 14:30:00|8829.5|8814.5|8834|8819|8834|8819|8814.3|8799.3|213
1696257300000|2023-10-02 14:35:00|8833.5|8818.5|8811.7|8796.7|8843.8|8828.8|8807.3|8792.3|178
1696257600000|2023-10-02 14:40:00|8811.3|8796.3|8812.5|8797.5|8814.8|8799.8|8799.3|8784.3|99
1696257900000|2023-10-02 14:45:00|8813|8798|8804.3|8789.3|8819.3|8804.3|8801.7|8786.7|111
1696258200000|2023-10-02 14:50:00|8804.5|8789.5|8798|8783|8805|8790|8790.2|8775.2|129
1696258500000|2023-10-02 14:55:00|8798.8|8783.8|8817.5|8802.5|8819.5|8804.5|8798.5|8783.5|52
1696258800000|2023-10-02 15:00:00|8817.2|8802.2|8824.2|8809.2|8828.5|8813.5|8808.2|8793.2|178
1696259100000|2023-10-02 15:05:00|8823.2|8808.2|8806.5|8791.5|8823.2|8808.2|8806.5|8791.5|119
1696259400000|2023-10-02 15:10:00|8806.7|8791.7|8819.7|8804.7|8837.2|8822.2|8806.7|8791.7|149
1696259700000|2023-10-02 15:15:00|8821.7|8806.7|8829.4|8814.4|8829.9|8814.9|8819.4|8804.4|129
1696260000000|2023-10-02 15:20:00|8829.2|8814.2|8829.7|8814.7|8836.2|8821.2|8824.4|8809.4|136
1696260300000|2023-10-02 15:25:00|8828.7|8813.7|8822.7|8807.7|8830.4|8815.4|8816.4|8801.4|93
1696260600000|2023-10-02 15:30:00|8822.4|8807.4|8837.5|8822.5|8849.5|8834.5|8822.4|8807.4|120
1696260900000|2023-10-02 15:35:00|8837.2|8822.2|8843.2|8828.2|8844.7|8829.7|8836|8821|119
1696261200000|2023-10-02 15:40:00|8843.7|8828.7|8848.2|8833.2|8849.5|8834.5|8841.5|8826.5|108
1696261500000|2023-10-02 15:45:00|8851|8836|8836.7|8821.7|8851|8836|8836.7|8821.7|104
1696261800000|2023-10-02 15:50:00|8832.2|8817.2|8827.4|8812.4|8834.2|8819.2|8826.9|8811.9|47
1696262100000|2023-10-02 15:55:00|8826|8811|8835.5|8820.5|8836.9|8821.9|8825.2|8810.2|68
1696262400000|2023-10-02 16:00:00|8835|8820|8827.5|8812.5|8842.7|8827.7|8826.4|8811.4|74
1696262700000|2023-10-02 16:05:00|8827.4|8812.4|8832.4|8817.4|8836.4|8821.4|8825.9|8810.9|62
1696263000000|2023-10-02 16:10:00|8832.2|8817.2|8842.9|8827.9|8846.4|8831.4|8831.4|8816.4|115
1696263300000|2023-10-02 16:15:00|8842.4|8827.4|8839.4|8824.4|8845.4|8830.4|8838.5|8823.5|79
1696263600000|2023-10-02 16:20:00|8838.9|8823.9|8846.2|8831.2|8850|8835|8838.9|8823.9|111
1696263900000|2023-10-02 16:25:00|8846.7|8831.7|8854.5|8839.5|8854.5|8839.5|8846.7|8831.7|121
1696264200000|2023-10-02 16:30:00|8853.9|8838.9|8854.5|8839.5|8855|8840|8848.5|8833.5|118
1696264500000|2023-10-02 16:35:00|8854.9|8839.9|8847.6|8832.6|8855.7|8840.7|8843.2|8828.2|88
1696264800000|2023-10-02 16:40:00|8847.7|8832.7|8843.4|8828.4|8848.7|8833.7|8843.4|8828.4|75
1696265100000|2023-10-02 16:45:00|8843.1|8828.1|8832.9|8817.9|8843.1|8828.1|8832.9|8817.9|64
1696265400000|2023-10-02 16:50:00|8833.1|8818.1|8838.1|8823.1|8845.6|8830.6|8833.1|8818.1|124
1696265700000|2023-10-02 16:55:00|8837.9|8822.9|8834.9|8819.9|8842.1|8827.1|8834.9|8819.9|53
1696266000000|2023-10-02 17:00:00|8835.1|8820.1|8843.1|8828.1|8848.4|8833.4|8835.1|8820.1|112
1696266300000|2023-10-02 17:05:00|8842.6|8827.6|8839.1|8824.1|8842.6|8827.6|8837.2|8822.2|84
1696266600000|2023-10-02 17:10:00|8838.1|8823.1|8834.7|8819.7|8838.7|8823.7|8832.2|8817.2|59
1696266900000|2023-10-02 17:15:00|8834.2|8819.2|8838.6|8823.6|8838.9|8823.9|8827.9|8812.9|109
1696267200000|2023-10-02 17:20:00|8838.9|8823.9|8840.9|8825.9|8844.4|8829.4|8833.6|8818.6|102
1696267500000|2023-10-02 17:25:00|8840.7|8825.7|8839.9|8824.9|8846.4|8831.4|8839.7|8824.7|87
1696267800000|2023-10-02 17:30:00|8840.4|8825.4|8849.4|8834.4|8852.6|8837.6|8837.9|8822.9|148
1696268100000|2023-10-02 17:35:00|8849.7|8834.7|8845.7|8830.7|8854.2|8839.2|8845.7|8830.7|88
1696268400000|2023-10-02 17:40:00|8845.4|8830.4|8846.2|8831.2|8849.6|8834.6|8841.2|8826.2|154
1696268700000|2023-10-02 17:45:00|8845.2|8830.2|8845.1|8830.1|8846.7|8831.7|8843.2|8828.2|87
1696269000000|2023-10-02 17:50:00|8844.6|8829.6|8844.4|8829.4|8845.6|8830.6|8838.6|8823.6|54
1696269300000|2023-10-02 17:55:00|8844.9|8829.9|8840.2|8825.2|8852.6|8837.6|8840.2|8825.2|93
1696269600000|2023-10-02 18:00:00|8839.6|8824.6|8833.9|8818.9|8839.7|8824.7|8830.2|8815.2|295
1696269900000|2023-10-02 18:05:00|8833.7|8818.7|8832.3|8817.3|8834.1|8819.1|8826.9|8811.9|454
1696270200000|2023-10-02 18:10:00|8832.8|8817.8|8840.2|8825.2|8843.4|8828.4|8832.3|8817.3|950
1696270500000|2023-10-02 18:15:00|8840.4|8825.4|8836.9|8821.9|8842.2|8827.2|8835.9|8820.9|281
1696270800000|2023-10-02 18:20:00|8836.6|8821.6|8836.6|8821.6|8836.6|8821.6|8836.6|8821.6|0
1696294800000|2023-10-03 01:00:00|8836.2|8821.2|8826.4|8811.4|8838.4|8821.2|8819.9|8804.9|43
1696295100000|2023-10-03 01:05:00|8826.2|8811.2|8834.6|8819.6|8841.9|8826.9|8824.9|8809.9|20
1696295400000|2023-10-03 01:10:00|8833.2|8818.2|8835.7|8820.7|8839.4|8824.4|8832.7|8817.7|7
1696295700000|2023-10-03 01:15:00|8835.9|8820.9|8835.1|8820.1|8839.4|8824.4|8834.2|8819.2|10
1696296000000|2023-10-03 01:20:00|8835.4|8820.4|8825.7|8810.7|8835.4|8820.4|8825.2|8810.2|3
1696296300000|2023-10-03 01:25:00|8825.6|8810.6|8822.7|8807.7|8825.6|8810.6|8819.7|8804.7|4
1696296600000|2023-10-03 01:30:00|8820.1|8805.1|8826.4|8811.4|8826.9|8811.9|8819.7|8804.7|5
1696296900000|2023-10-03 01:35:00|8826.6|8811.6|8828.4|8813.4|8828.4|8813.4|8826.2|8811.2|1
1696297500000|2023-10-03 01:45:00|8827.8|8812.8|8828.4|8813.4|8828.4|8813.4|8827.3|8812.3|0
1696297800000|2023-10-03 01:50:00|8827.8|8812.8|8825.4|8810.4|8827.9|8812.9|8825.4|8810.4|0
1696298100000|2023-10-03 01:55:00|8824.8|8809.8|8824.8|8809.8|8824.8|8809.8|8824.8|8809.8|0
1696298400000|2023-10-03 02:00:00|8824.4|8809.4|8825.8|8810.8|8825.9|8810.9|8824.4|8809.4|2
1696298700000|2023-10-03 02:05:00|8825.4|8810.4|8825.9|8810.9|8825.9|8810.9|8825.4|8810.4|0
1696299000000|2023-10-03 02:10:00|8825.8|8810.8|8823.8|8808.8|8825.8|8810.8|8818.1|8803.1|13
1696299300000|2023-10-03 02:15:00|8823.6|8808.6|8822.4|8807.4|8823.6|8808.6|8819.1|8804.1|4
1696299600000|2023-10-03 02:20:00|8823.6|8808.6|8824.8|8809.8|8824.9|8809.9|8823.6|8808.6|1
1696299900000|2023-10-03 02:25:00|8824.4|8809.4|8828.4|8813.4|8829.1|8814.1|8824.1|8809.1|4
1696300200000|2023-10-03 02:30:00|8828.1|8813.1|8831.3|8816.3|8831.3|8816.3|8827.1|8812.1|3
1696300500000|2023-10-03 02:35:00|8831.4|8816.4|8831.8|8816.8|8831.8|8816.8|8831.4|8816.4|0
1696300800000|2023-10-03 02:40:00|8830.1|8815.1|8825.1|8810.1|8830.1|8815.1|8825.1|8810.1|5
1696301100000|2023-10-03 02:45:00|8825.3|8810.3|8824.6|8809.6|8825.6|8810.6|8824.6|8809.6|0
1696301400000|2023-10-03 02:50:00|8827.1|8812.1|8831.1|8816.1|8831.1|8816.1|8827.1|8812.1|6
1696301700000|2023-10-03 02:55:00|8833.3|8818.3|8836.6|8821.6|8836.6|8821.6|8833.3|8818.3|1
1696302000000|2023-10-03 03:00:00|8839.6|8824.6|8839.6|8824.6|8839.6|8824.6|8839.6|8824.6|1
1696302300000|2023-10-03 03:05:00|8839.4|8824.4|8839.1|8824.1|8839.4|8824.4|8839.1|8824.1|0
1696302600000|2023-10-03 03:10:00|8841.5|8826.5|8843.1|8828.1|8843.6|8828.6|8841.5|8826.5|1
1696302900000|2023-10-03 03:15:00|8842.4|8827.4|8842.4|8827.4|8842.4|8827.4|8842.4|8827.4|0
1696303200000|2023-10-03 03:20:00|8842.5|8827.5|8842.5|8827.5|8842.5|8827.5|8842.5|8827.5|0
1696303500000|2023-10-03 03:25:00|8842.1|8827.1|8841.6|8826.6|8843.9|8828.9|8841.1|8826.1|3
1696303800000|2023-10-03 03:30:00|8841.1|8826.1|8840.1|8825.1|8841.6|8826.6|8840.1|8825.1|0
1696304100000|2023-10-03 03:35:00|8839.6|8824.6|8834.8|8819.8|8840.1|8825.1|8831.6|8816.6|11
1696304400000|2023-10-03 03:40:00|8835|8820|8835.1|8820.1|8835.1|8820.1|8835|8820|0
1696304700000|2023-10-03 03:45:00|8835|8820|8835|8820|8835|8820|8835|8820|1
1696305600000|2023-10-03 04:00:00|8835.3|8820.3|8835|8820|8835.3|8820.3|8835|8820|0
1696305900000|2023-10-03 04:05:00|8835.3|8820.3|8835|8820|8835.3|8820.3|8835|8820|0
1696306200000|2023-10-03 04:10:00|8834.6|8819.6|8829.5|8814.5|8834.6|8819.6|8826.8|8811.8|5
1696306500000|2023-10-03 04:15:00|8828.5|8813.5|8826.8|8811.8|8830.5|8815.5|8825.8|8810.8|7
1696306800000|2023-10-03 04:20:00|8826.3|8811.3|8830.8|8815.8|8831.3|8816.3|8826.3|8811.3|0
1696307100000|2023-10-03 04:25:00|8831.3|8816.3|8827.8|8812.8|8831.3|8816.3|8826.8|8811.8|1
1696307400000|2023-10-03 04:30:00|8828.8|8813.8|8832.3|8817.3|8832.8|8817.8|8828.8|8813.8|0
1696307700000|2023-10-03 04:35:00|8832.5|8817.5|8832.8|8817.8|8833.3|8818.3|8831|8816|0
1696308300000|2023-10-03 04:45:00|8832.2|8817.2|8829.5|8814.5|8832.5|8817.5|8829.5|8814.5|0
1696308600000|2023-10-03 04:50:00|8829.6|8814.6|8829|8814|8829.6|8814.6|8829|8814|0
1696308900000|2023-10-03 04:55:00|8828.8|8813.8|8828.5|8813.5|8828.8|8813.8|8828.3|8813.3|0
1696309200000|2023-10-03 05:00:00|8828.3|8813.3|8828.5|8813.5|8828.5|8813.5|8828.3|8813.3|0
1696309500000|2023-10-03 05:05:00|8828.3|8813.3|8828.3|8813.3|8828.5|8813.5|8827.8|8812.8|6
1696309800000|2023-10-03 05:10:00|8828.5|8813.5|8827.3|8812.3|8828.5|8813.5|8827.3|8812.3|1
1696310100000|2023-10-03 05:15:00|8826.8|8811.8|8827.3|8812.3|8827.3|8812.3|8826.8|8811.8|0
1696310400000|2023-10-03 05:20:00|8827.8|8812.8|8828.5|8813.5|8828.5|8813.5|8827.8|8812.8|0
1696310700000|2023-10-03 05:25:00|8828.8|8813.8|8828.5|8813.5|8828.8|8813.8|8828.5|8813.5|1
1696311000000|2023-10-03 05:30:00|8828.8|8813.8|8828.3|8813.3|8832.8|8817.8|8828.3|8813.3|15
1696311300000|2023-10-03 05:35:00|8828.2|8813.2|8828.5|8813.5|8828.5|8813.5|8827.8|8812.8|0
1696311600000|2023-10-03 05:40:00|8830|8815|8832.5|8817.5|8833.2|8818.2|8830|8815|0
1696311900000|2023-10-03 05:45:00|8833.7|8818.7|8831.5|8816.5|8833.7|8818.7|8829.5|8814.5|0
1696312200000|2023-10-03 05:50:00|8832.2|8817.2|8832.8|8817.8|8832.8|8817.8|8832.2|8817.2|0
1696312500000|2023-10-03 05:55:00|8832.7|8817.7|8832.7|8817.7|8832.8|8817.8|8832.7|8817.7|0
1696312800000|2023-10-03 06:00:00|8832.8|8817.8|8832.7|8817.7|8833.8|8818.8|8832|8817|0
1696313100000|2023-10-03 06:05:00|8832.5|8817.5|8833.4|8818.4|8833.4|8818.4|8831.7|8816.7|0
1696313700000|2023-10-03 06:15:00|8833.2|8818.2|8833.4|8818.4|8833.4|8818.4|8833.2|8818.2|0
1696314000000|2023-10-03 06:20:00|8833.2|8818.2|8833.2|8818.2|8833.4|8818.4|8832.5|8817.5|0
1696314300000|2023-10-03 06:25:00|8833|8818|8831.7|8816.7|8833.4|8818.4|8831.7|8816.7|1
1696314600000|2023-10-03 06:30:00|8832.2|8817.2|8832.2|8817.2|8832.2|8817.2|8831.7|8816.7|0
1696314900000|2023-10-03 06:35:00|8831.7|8816.7|8816.2|8801.2|8832|8817|8816|8801|100
1696315200000|2023-10-03 06:40:00|8816|8801|8815.9|8800.9|8816.2|8801.2|8815.5|8800.5|3
1696315500000|2023-10-03 06:45:00|8815.5|8800.5|8813.4|8798.4|8818.7|8803.7|8813.4|8798.4|2
1696315800000|2023-10-03 06:50:00|8813.5|8798.5|8814.9|8799.9|8815|8800|8813.5|8798.5|1
1696316100000|2023-10-03 06:55:00|8815|8800|8814.9|8799.9|8815|8800|8814.9|8799.9|0
1696316400000|2023-10-03 07:00:00|8814.7|8799.7|8810.7|8795.7|8814.9|8799.9|8810.7|8795.7|5
1696316700000|2023-10-03 07:05:00|8810.2|8795.2|8812.5|8797.5|8813|8798|8810.2|8795.2|4
1696317000000|2023-10-03 07:10:00|8812.7|8797.7|8815.4|8800.4|8815.4|8800.4|8812.5|8797.5|1
1696317300000|2023-10-03 07:15:00|8816|8801|8814.4|8799.4|8822.7|8807.7|8814.4|8799.4|10
1696317600000|2023-10-03 07:20:00|8814|8799|8812.4|8797.4|8814|8799|8810.4|8795.4|3
1696317900000|2023-10-03 07:25:00|8812.2|8797.2|8812.2|8797.2|8812.2|8797.2|8811.6|8796.6|0
1696318200000|2023-10-03 07:30:00|8812.1|8797.1|8817.2|8802.2|8817.2|8802.2|8811.9|8796.9|5
1696318500000|2023-10-03 07:35:00|8816.9|8801.9|8826.5|8811.5|8826.5|8811.5|8816.9|8801.9|4
1696318800000|2023-10-03 07:40:00|8825.2|8810.2|8824.6|8809.6|8825.2|8810.2|8824.2|8809.2|10
1696319100000|2023-10-03 07:45:00|8824.1|8809.1|8820.2|8805.2|8824.1|8809.1|8820.1|8805.1|0
1696319400000|2023-10-03 07:50:00|8820.6|8805.6|8819.1|8804.1|8820.6|8805.6|8817.1|8802.1|1
1696319700000|2023-10-03 07:55:00|8819.2|8804.2|8817.6|8802.6|8819.6|8804.6|8817.6|8802.6|0
1696320000000|2023-10-03 08:00:00|8814.6|8799.6|8819.7|8804.7|8819.9|8804.9|8813.7|8798.7|8
1696320300000|2023-10-03 08:05:00|8820.2|8805.2|8823.9|8808.9|8823.9|8808.9|8820.2|8805.2|9
1696320600000|2023-10-03 08:10:00|8823.7|8808.7|8822.9|8807.9|8823.9|8808.9|8818.4|8803.4|55
1696320900000|2023-10-03 08:15:00|8823.9|8808.9|8826.4|8811.4|8831.2|8816.2|8823.6|8808.6|22
1696321200000|2023-10-03 08:20:00|8826.2|8811.2|8826.2|8811.2|8826.9|8811.9|8825.7|8810.7|0
1696321500000|2023-10-03 08:25:00|8827.2|8812.2|8830.1|8815.1|8830.4|8815.4|8826.6|8811.6|9
1696321800000|2023-10-03 08:30:00|8830.2|8815.2|8829.1|8814.1|8830.3|8815.3|8828.6|8813.6|0
1696322100000|2023-10-03 08:35:00|8828.6|8813.6|8829.4|8814.4|8829.4|8814.4|8828.6|8813.6|0
1696322400000|2023-10-03 08:40:00|8828.9|8813.9|8820.9|8805.9|8829.4|8814.4|8820.9|8805.9|0
1696322700000|2023-10-03 08:45:00|8820.4|8805.4|8821.8|8806.8|8822.4|8807.4|8820.4|8805.4|2
1696323000000|2023-10-03 08:50:00|8822.1|8807.1|8813.9|8798.9|8822.1|8807.1|8806.4|8791.4|37
1696323300000|2023-10-03 08:55:00|8814.4|8799.4|8813.3|8798.3|8814.4|8799.4|8812.4|8797.4|2
1696323600000|2023-10-03 09:00:00|8813.6|8798.6|8814.8|8799.8|8815.3|8800.3|8813.3|8798.3|2
1696323900000|2023-10-03 09:05:00|8814.3|8799.3|8812.3|8797.3|8814.4|8799.4|8812.3|8797.3|3
1696324200000|2023-10-03 09:10:00|8814.9|8799.9|8814.9|8799.9|8814.9|8799.9|8812.6|8797.6|13
1696324500000|2023-10-03 09:15:00|8815.1|8800.1|8815.4|8800.4|8815.4|8800.4|8815.1|8800.1|0
1696324800000|2023-10-03 09:20:00|8814.9|8799.9|8816.1|8801.1|8816.1|8801.1|8814.4|8799.4|0
1696325100000|2023-10-03 09:25:00|8815.8|8800.8|8817.9|8802.9|8820.4|8805.4|8815.8|8800.8|11
1696325400000|2023-10-03 09:30:00|8818.1|8803.1|8818.9|8803.9|8820.1|8805.1|8817.3|8802.3|6
1696325700000|2023-10-03 09:35:00|8819.4|8804.4|8818.3|8803.3|8819.6|8804.6|8817.9|8802.9|22
1696326000000|2023-10-03 09:40:00|8818.8|8803.8|8817.6|8802.6|8819.4|8804.4|8816.6|8801.6|7
1696326300000|2023-10-03 09:45:00|8817.9|8802.9|8815.4|8800.4|8824.8|8809.8|8814.9|8799.9|7
1696326600000|2023-10-03 09:50:00|8815.8|8800.8|8819.4|8804.4|8820.1|8805.1|8815.8|8800.8|0
1696326900000|2023-10-03 09:55:00|8819.9|8804.9|8815.4|8800.4|8819.9|8804.9|8815.4|8800.4|1
1696327200000|2023-10-03 10:00:00|8815.8|8800.8|8816.9|8801.9|8816.9|8801.9|8815.4|8800.4|2
1696327500000|2023-10-03 10:05:00|8817|8802|8819.5|8804.5|8820.1|8805.1|8817|8802|2
1696327800000|2023-10-03 10:10:00|8818.5|8803.5|8814.5|8799.5|8818.5|8803.5|8814|8799|2
1696328100000|2023-10-03 10:15:00|8814.8|8799.8|8815|8800|8816.5|8801.5|8814|8799|14
1696328400000|2023-10-03 10:20:00|8814.5|8799.5|8814.5|8799.5|8815.5|8800.5|8814.5|8799.5|0
1696328700000|2023-10-03 10:25:00|8815|8800|8816.8|8801.8|8818.5|8803.5|8814.3|8799.3|7
1696329000000|2023-10-03 10:30:00|8815.5|8800.5|8817|8802|8817|8802|8815.5|8800.5|0
1696329300000|2023-10-03 10:35:00|8814|8799|8811.5|8796.5|8814.5|8799.5|8811|8796|10
1696329600000|2023-10-03 10:40:00|8811.6|8796.6|8810.6|8795.6|8811.6|8796.6|8807.5|8792.5|16
1696329900000|2023-10-03 10:45:00|8810.3|8795.3|8814|8799|8814|8799|8810|8795|5
1696330200000|2023-10-03 10:50:00|8813.5|8798.5|8817.8|8802.8|8818|8803|8813.5|8798.5|9
1696330500000|2023-10-03 10:55:00|8814.1|8799.1|8810.8|8795.8|8815.6|8800.6|8810.3|8795.3|7
1696330800000|2023-10-03 11:00:00|8811|8796|8812.5|8797.5|8815.5|8800.5|8810.8|8795.8|15
1696331100000|2023-10-03 11:05:00|8812.8|8797.8|8810.8|8795.8|8812.8|8797.8|8806.1|8791.1|30
1696331400000|2023-10-03 11:10:00|8805.8|8790.8|8800.8|8785.8|8805.8|8790.8|8800.3|8785.3|45
1696331700000|2023-10-03 11:15:00|8800.3|8785.3|8798.5|8783.5|8800.3|8785.3|8791.5|8776.5|74
1696332000000|2023-10-03 11:20:00|8798.8|8783.8|8795.5|8780.5|8800.5|8785.5|8795|8780|23
1696332300000|2023-10-03 11:25:00|8794.5|8779.5|8793.1|8778.1|8795|8780|8792|8777|11
1696332600000|2023-10-03 11:30:00|8794.8|8779.8|8792.5|8777.5|8795|8780|8792|8777|7
1696332900000|2023-10-03 11:35:00|8792.3|8777.3|8793|8778|8795|8780|8792|8777|22
1696333200000|2023-10-03 11:40:00|8793.3|8778.3|8795|8780|8795|8780|8786|8771|30
1696333500000|2023-10-03 11:45:00|8797.7|8782.7|8793.5|8778.5|8798.2|8783.2|8793|8778|5
1696333800000|2023-10-03 11:50:00|8793.3|8778.3|8794.7|8779.7|8794.7|8779.7|8792.5|8777.5|8
1696334100000|2023-10-03 11:55:00|8794|8779|8796.2|8781.2|8797.7|8782.7|8793.7|8778.7|10
1696334400000|2023-10-03 12:00:00|8795.2|8780.2|8800.2|8785.2|8803.5|8788.5|8793.7|8778.7|113
1696334700000|2023-10-03 12:05:00|8799.8|8784.8|8793.7|8778.7|8802.2|8787.2|8793.7|8778.7|54
1696335000000|2023-10-03 12:10:00|8793.8|8778.8|8789|8774|8795.2|8780.2|8785|8770|77
1696335300000|2023-10-03 12:15:00|8788.8|8773.8|8789|8774|8795.3|8780.3|8781.5|8766.5|100
1696335600000|2023-10-03 12:20:00|8788.8|8773.8|8783|8768|8790.2|8775.2|8781|8766|119
1696335900000|2023-10-03 12:25:00|8782.5|8767.5|8782.3|8767.3|8784.2|8769.2|8781|8766|84
1696336200000|2023-10-03 12:30:00|8782.2|8767.2|8778.7|8763.7|8783.5|8768.5|8772.7|8757.7|146
1696336500000|2023-10-03 12:35:00|8778.5|8763.5|8779.2|8764.2|8779.2|8764.2|8772.5|8757.5|53
1696336800000|2023-10-03 12:40:00|8778.5|8763.5|8791.5|8776.5|8791.5|8776.5|8776.2|8761.2|61
1696337100000|2023-10-03 12:45:00|8792.2|8777.2|8795.2|8780.2|8799.5|8784.5|8792|8777|63
1696337400000|2023-10-03 12:50:00|8794.2|8779.2|8795.2|8780.2|8796.7|8781.7|8791.7|8776.7|23
1696337700000|2023-10-03 12:55:00|8798.8|8783.8|8801.3|8786.3|8805|8790|8791.7|8776.7|74
1696338000000|2023-10-03 13:00:00|8801.8|8786.8|8829.5|8814.5|8831.3|8816.3|8801.8|8786.8|144
1696338300000|2023-10-03 13:05:00|8828.2|8813.2|8823|8808|8837.8|8822.8|8821.5|8806.5|123
1696338600000|2023-10-03 13:10:00|8822.3|8807.3|8820.2|8805.2|8826.5|8811.5|8815.3|8800.3|22
1696338900000|2023-10-03 13:15:00|8819.8|8804.8|8817|8802|8822.5|8807.5|8815|8800|47
1696339200000|2023-10-03 13:20:00|8816.2|8801.2|8821.9|8806.9|8823.4|8808.4|8815.7|8800.7|29
1696339500000|2023-10-03 13:25:00|8821.2|8806.2|8815|8800|8826|8811|8814.5|8799.5|69
1696339800000|2023-10-03 13:30:00|8816.9|8801.9|8813.5|8798.5|8824.5|8809.5|8811.5|8796.5|156
1696340100000|2023-10-03 13:35:00|8815|8800|8809.7|8794.7|8816.4|8801.4|8807.9|8792.9|102
1696340400000|2023-10-03 13:40:00|8809.2|8794.2|8805.9|8790.9|8810.7|8795.7|8793.2|8778.2|138
1696340700000|2023-10-03 13:45:00|8806.2|8791.2|8820.5|8805.5|8823|8808|8803.2|8788.2|118
1696341000000|2023-10-03 13:50:00|8819.5|8804.5|8827.6|8812.6|8828.4|8813.4|8814.9|8799.9|56
1696341300000|2023-10-03 13:55:00|8827.7|8812.7|8814.4|8799.4|8831|8816|8813.9|8798.9|103
1696341600000|2023-10-03 14:00:00|8812.4|8797.4|8807.4|8792.4|8812.5|8797.5|8802|8787|81
1696341900000|2023-10-03 14:05:00|8806.9|8791.9|8812.2|8797.2|8813.4|8798.4|8801.7|8786.7|43
1696342200000|2023-10-03 14:10:00|8812.7|8797.7|8812|8797|8829.4|8814.4|8812|8797|94
1696342500000|2023-10-03 14:15:00|8812.5|8797.5|8802.4|8787.4|8812.5|8797.5|8799.7|8784.7|93
1696342800000|2023-10-03 14:20:00|8802.2|8787.2|8799.1|8784.1|8806.2|8791.2|8797.2|8782.2|140
1696343100000|2023-10-03 14:25:00|8799.4|8784.4|8791.9|8776.9|8801.6|8786.6|8790.4|8775.4|85
1696343400000|2023-10-03 14:30:00|8792.9|8777.9|8807.1|8792.1|8820.1|8805.1|8792.9|8777.9|188
1696343700000|2023-10-03 14:35:00|8807.2|8792.2|8800.1|8785.1|8816.1|8801.1|8800.1|8785.1|100
1696344000000|2023-10-03 14:40:00|8800.6|8785.6|8805.4|8790.4|8807.9|8792.9|8799.1|8784.1|93
1696344300000|2023-10-03 14:45:00|8805.2|8790.2|8805.7|8790.7|8807.9|8792.9|8803.6|8788.6|70
1696344600000|2023-10-03 14:50:00|8806.2|8791.2|8786.4|8771.4|8806.2|8791.2|8785.7|8770.7|117
1696344900000|2023-10-03 14:55:00|8786.6|8771.6|8788.6|8773.6|8791.3|8776.3|8786.6|8771.6|46
1696345200000|2023-10-03 15:00:00|8789.1|8774.1|8789.9|8774.9|8793.9|8778.9|8787.9|8772.9|115
1696345500000|2023-10-03 15:05:00|8789.4|8774.4|8785.6|8770.6|8790.1|8775.1|8784.4|8769.4|307
1696345800000|2023-10-03 15:10:00|8786.4|8771.4|8779.6|8764.6|8786.4|8771.4|8770.8|8755.8|216
1696346100000|2023-10-03 15:15:00|8779.8|8764.8|8784.6|8769.6|8785.1|8770.1|8774.6|8759.6|54
1696346400000|2023-10-03 15:20:00|8784.3|8769.3|8778.4|8763.4|8785.9|8770.9|8773.3|8758.3|57
1696346700000|2023-10-03 15:25:00|8777.9|8762.9|8777.4|8762.4|8779.4|8764.4|8770.9|8755.9|81
1696347000000|2023-10-03 15:30:00|8777.6|8762.6|8787.4|8772.4|8788.4|8773.4|8777.6|8762.6|39
1696347300000|2023-10-03 15:35:00|8787.6|8772.6|8785.8|8770.8|8787.9|8772.9|8779.9|8764.9|63
1696347600000|2023-10-03 15:40:00|8785.9|8770.9|8787.6|8772.6|8788.3|8773.3|8776.9|8761.9|80
1696347900000|2023-10-03 15:45:00|8785.9|8770.9|8795.6|8780.6|8796.9|8781.9|8781.4|8766.4|102
1696348200000|2023-10-03 15:50:00|8795.4|8780.4|8785.4|8770.4|8797.4|8782.4|8783.4|8768.4|181
1696348500000|2023-10-03 15:55:00|8785.6|8770.6|8798.1|8783.1|8801.1|8786.1|8785.4|8770.4|93
1696348800000|2023-10-03 16:00:00|8799.6|8784.6|8797.6|8782.6|8806.1|8791.1|8795.6|8780.6|118
1696349100000|2023-10-03 16:05:00|8797.1|8782.1|8799.9|8784.9|8808.4|8793.4|8797.1|8782.1|85
1696349400000|2023-10-03 16:10:00|8799.4|8784.4|8807.3|8792.3|8807.3|8792.3|8793.9|8778.9|83
1696349700000|2023-10-03 16:15:00|8808.1|8793.1|8800.6|8785.6|8810.6|8795.6|8799.1|8784.1|101
1696350000000|2023-10-03 16:20:00|8799.1|8784.1|8801.9|8786.9|8801.9|8786.9|8795.1|8780.1|71
1696350300000|2023-10-03 16:25:00|8800.8|8785.8|8805.9|8790.9|8807.4|8792.4|8796.4|8781.4|90
1696350600000|2023-10-03 16:30:00|8806.4|8791.4|8805.9|8790.9|8813.9|8798.9|8805.9|8790.9|77
1696350900000|2023-10-03 16:35:00|8806.4|8791.4|8816.8|8801.8|8817.3|8802.3|8805.4|8790.4|68
1696351200000|2023-10-03 16:40:00|8816.6|8801.6|8808.3|8793.3|8819.1|8804.1|8806.4|8791.4|80
1696351500000|2023-10-03 16:45:00|8808.6|8793.6|8808.9|8793.9|8809.6|8794.6|8803.9|8788.9|68
1696351800000|2023-10-03 16:50:00|8809.4|8794.4|8805.9|8790.9|8810.8|8795.8|8804.6|8789.6|29
1696352100000|2023-10-03 16:55:00|8805.6|8790.6|8814.6|8799.6|8814.6|8799.6|8805.4|8790.4|127
1696352400000|2023-10-03 17:00:00|8817.3|8802.3|8814.6|8799.6|8818.8|8803.8|8813.3|8798.3|74
1696352700000|2023-10-03 17:05:00|8815.6|8800.6|8809|8794|8815.6|8800.6|8806.5|8791.5|95
1696353000000|2023-10-03 17:10:00|8808.5|8793.5|8808|8793|8811.1|8796.1|8807.1|8792.1|170
1696353300000|2023-10-03 17:15:00|8808.5|8793.5|8805.2|8790.2|8812|8797|8805.2|8790.2|59
1696353600000|2023-10-03 17:20:00|8804.7|8789.7|8806.2|8791.2|8810.7|8795.7|8804.7|8789.7|50
1696353900000|2023-10-03 17:25:00|8805.7|8790.7|8805.2|8790.2|8807.2|8792.2|8805.2|8790.2|70
1696354200000|2023-10-03 17:30:00|8806.2|8791.2|8821.5|8806.5|8827.5|8812.5|8805.7|8790.7|205
1696354500000|2023-10-03 17:35:00|8821|8806|8811|8796|8822|8807|8809.3|8794.3|139
1696354800000|2023-10-03 17:40:00|8811.3|8796.3|8822.1|8807.1|8824.1|8809.1|8808.3|8793.3|134
1696355100000|2023-10-03 17:45:00|8822.6|8807.6|8803.5|8788.5|8823.6|8808.6|8803.5|8788.5|130
1696355400000|2023-10-03 17:50:00|8804|8789|8803.3|8788.3|8805.8|8790.8|8800|8785|40
1696355700000|2023-10-03 17:55:00|8803.6|8788.6|8809.6|8794.6|8810.8|8795.8|8803.3|8788.3|55
1696356000000|2023-10-03 18:00:00|8809.8|8794.8|8811.3|8796.3|8813.3|8798.3|8807.8|8792.8|122
1696356300000|2023-10-03 18:05:00|8811.8|8796.8|8804.8|8789.8|8812.6|8797.6|8804.8|8789.8|147
1696356600000|2023-10-03 18:10:00|8804.6|8789.6|8806.8|8791.8|8809.9|8794.9|8802.6|8787.6|870
1696356900000|2023-10-03 18:15:00|8807.2|8792.2|8815.8|8800.8|8815.8|8800.8|8806.5|8791.5|250
1696381200000|2023-10-04 01:00:00|8838.4|8800.9|8832.1|8817.1|8839.9|8820.1|8828.6|8800.9|18
1696381500000|2023-10-04 01:05:00|8829.6|8814.6|8832.6|8817.6|8834.8|8819.8|8829.6|8814.6|8
1696381800000|2023-10-04 01:10:00|8826.6|8811.6|8827.1|8812.1|8827.1|8812.1|8826.6|8811.6|2
1696382100000|2023-10-04 01:15:00|8826.6|8811.6|8813.6|8798.6|8828.5|8813.5|8812.6|8797.6|9
1696382400000|2023-10-04 01:20:00|8813.5|8798.5|8820.1|8805.1|8820.6|8805.6|8813.1|8798.1|4
1696382700000|2023-10-04 01:25:00|8819.6|8804.6|8816.3|8801.3|8819.6|8804.6|8816.3|8801.3|0
1696383000000|2023-10-04 01:30:00|8816|8801|8812.6|8797.6|8816|8801|8812.6|8797.6|5
1696383300000|2023-10-04 01:35:00|8812.5|8797.5|8801|8786|8812.5|8797.5|8801|8786|4
1696383600000|2023-10-04 01:40:00|8801.3|8786.3|8798.2|8783.2|8802|8787|8797.7|8782.7|2
1696384200000|2023-10-04 01:50:00|8799.2|8784.2|8799.5|8784.5|8800.5|8785.5|8798.5|8783.5|4
1696384800000|2023-10-04 02:00:00|8799|8784|8798.5|8783.5|8799.5|8784.5|8798.5|8783.5|0
1696385100000|2023-10-04 02:05:00|8798.7|8783.7|8799|8784|8799|8784|8798.5|8783.5|1
1696385400000|2023-10-04 02:10:00|8798.5|8783.5|8799|8784|8799.5|8784.5|8798.5|8783.5|1
1696385700000|2023-10-04 02:15:00|8798.8|8783.8|8798.2|8783.2|8798.8|8783.8|8798.2|8783.2|0
1696386000000|2023-10-04 02:20:00|8798|8783|8798|8783|8798|8783|8798|8783|0
1696386900000|2023-10-04 02:35:00|8800|8785|8801.2|8786.2|8801.2|8786.2|8799.2|8784.2|1
1696387200000|2023-10-04 02:40:00|8800.5|8785.5|8802.5|8787.5|8802.7|8787.7|8800.5|8785.5|4
1696387500000|2023-10-04 02:45:00|8802.8|8787.8|8807.5|8792.5|8809.2|8794.2|8802.7|8787.7|3
1696387800000|2023-10-04 02:50:00|8807.7|8792.7|8808.5|8793.5|8808.7|8793.7|8807.5|8792.5|0
1696388100000|2023-10-04 02:55:00|8808.7|8793.7|8808.2|8793.2|8808.7|8793.7|8808.2|8793.2|0
1696388400000|2023-10-04 03:00:00|8808.3|8793.3|8808.7|8793.7|8810|8795|8808|8793|0
1696388700000|2023-10-04 03:05:00|8808.5|8793.5|8808.7|8793.7|8809.7|8794.7|8808|8793|0
1696389000000|2023-10-04 03:10:00|8808.5|8793.5|8808.7|8793.7|8809.4|8794.4|8808.4|8793.4|0
1696389300000|2023-10-04 03:15:00|8808.5|8793.5|8809|8794|8809|8794|8808.5|8793.5|0
1696389600000|2023-10-04 03:20:00|8808.5|8793.5|8806|8791|8809.2|8794.2|8806|8791|0
1696389900000|2023-10-04 03:25:00|8805.9|8790.9|8804.7|8789.7|8806|8791|8804.7|8789.7|5
1696390200000|2023-10-04 03:30:00|8804.4|8789.4|8798.5|8783.5|8804.4|8789.4|8797.9|8782.9|5
1696390500000|2023-10-04 03:35:00|8798.2|8783.2|8798.2|8783.2|8798.7|8783.7|8798.2|8783.2|0
1696390800000|2023-10-04 03:40:00|8798.7|8783.7|8798.2|8783.2|8798.7|8783.7|8798.2|8783.2|0
1696391100000|2023-10-04 03:45:00|8798.7|8783.7|8798.2|8783.2|8798.7|8783.7|8798.2|8783.2|0
1696391700000|2023-10-04 03:55:00|8798.7|8783.7|8796.9|8781.9|8798.7|8783.7|8796.9|8781.9|0
1696392000000|2023-10-04 04:00:00|8797.2|8782.2|8798|8783|8798.5|8783.5|8797.2|8782.2|2
1696392300000|2023-10-04 04:05:00|8801.3|8786.3|8803|8788|8803|8788|8801|8786|11
1696392600000|2023-10-04 04:10:00|8802.5|8787.5|8803|8788|8803|8788|8802.4|8787.4|0
1696392900000|2023-10-04 04:15:00|8802.2|8787.2|8803|8788|8803|8788|8802.2|8787.2|2
1696393200000|2023-10-04 04:20:00|8802.5|8787.5|8802|8787|8802.5|8787.5|8802|8787|0
1696393500000|2023-10-04 04:25:00|8801.7|8786.7|8801.7|8786.7|8802|8787|8801.7|8786.7|0
1696393800000|2023-10-04 04:30:00|8801|8786|8800.2|8785.2|8801|8786|8800.2|8785.2|1
1696394100000|2023-10-04 04:35:00|8800.5|8785.5|8800.5|8785.5|8800.5|8785.5|8800.2|8785.2|0
1696394400000|2023-10-04 04:40:00|8802|8787|8801.5|8786.5|8802.4|8787.4|8801|8786|1
1696394700000|2023-10-04 04:45:00|8801.2|8786.2|8801.2|8786.2|8801.2|8786.2|8801.2|8786.2|0
1696395000000|2023-10-04 04:50:00|8802.2|8787.2|8801.4|8786.4|8802.9|8787.9|8801.4|8786.4|2
1696395300000|2023-10-04 04:55:00|8801.5|8786.5|8801.5|8786.5|8801.5|8786.5|8801.5|8786.5|0
1696395600000|2023-10-04 05:00:00|8800.5|8785.5|8800.6|8785.6|8800.6|8785.6|8800.5|8785.5|0
1696395900000|2023-10-04 05:05:00|8800.7|8785.7|8800.7|8785.7|8801.1|8786.1|8800.4|8785.4|0
1696396200000|2023-10-04 05:10:00|8801.1|8786.1|8801.6|8786.6|8801.9|8786.9|8800.7|8785.7|0
1696396500000|2023-10-04 05:15:00|8801.4|8786.4|8800.6|8785.6|8801.4|8786.4|8800.1|8785.1|0
1696396800000|2023-10-04 05:20:00|8800.4|8785.4|8800.6|8785.6|8800.6|8785.6|8800.1|8785.1|0
1696397400000|2023-10-04 05:30:00|8801.1|8786.1|8800.6|8785.6|8801.6|8786.6|8800.1|8785.1|0
1696397700000|2023-10-04 05:35:00|8800.1|8785.1|8800.6|8785.6|8800.6|8785.6|8800.1|8785.1|0
1696398000000|2023-10-04 05:40:00|8800.1|8785.1|8800.6|8785.6|8800.6|8785.6|8799.7|8784.7|0
1696398300000|2023-10-04 05:45:00|8800.4|8785.4|8800.2|8785.2|8800.4|8785.4|8799.7|8784.7|0
1696398600000|2023-10-04 05:50:00|8800.6|8785.6|8800.6|8785.6|8800.6|8785.6|8799.7|8784.7|0
1696398900000|2023-10-04 05:55:00|8799.9|8784.9|8799.6|8784.6|8800.2|8785.2|8799.1|8784.1|1
1696399200000|2023-10-04 06:00:00|8800.1|8785.1|8799.1|8784.1|8800.9|8785.9|8799.1|8784.1|0
1696399500000|2023-10-04 06:05:00|8799.4|8784.4|8799.4|8784.4|8799.4|8784.4|8799.4|8784.4|0
1696399800000|2023-10-04 06:10:00|8799.2|8784.2|8798.4|8783.4|8799.9|8784.9|8798.4|8783.4|1
1696400100000|2023-10-04 06:15:00|8799.8|8784.8|8799.3|8784.3|8800.6|8785.6|8799.3|8784.3|2
1696400400000|2023-10-04 06:20:00|8798.9|8783.9|8798.8|8783.8|8799.3|8784.3|8798.8|8783.8|2
1696400700000|2023-10-04 06:25:00|8799.3|8784.3|8799.8|8784.8|8799.9|8784.9|8798.4|8783.4|5
1696401000000|2023-10-04 06:30:00|8799.4|8784.4|8799.9|8784.9|8801.3|8786.3|8798.4|8783.4|0
1696401300000|2023-10-04 06:35:00|8801.4|8786.4|8794.3|8779.3|8802.2|8787.2|8794.3|8779.3|25
1696401600000|2023-10-04 06:40:00|8795.3|8780.3|8794.6|8779.6|8797.4|8782.4|8792.3|8777.3|16
1696401900000|2023-10-04 06:45:00|8799.4|8784.4|8800.6|8785.6|8803.6|8788.6|8795.8|8780.8|24
1696402200000|2023-10-04 06:50:00|8800.4|8785.4|8805.2|8790.2|8805.9|8790.9|8799.4|8784.4|36
1696402500000|2023-10-04 06:55:00|8806.4|8791.4|8802.4|8787.4|8807.2|8792.2|8800.6|8785.6|23
1696402800000|2023-10-04 07:00:00|8802.3|8787.3|8803.1|8788.1|8803.2|8788.2|8800.2|8785.2|1
1696403100000|2023-10-04 07:05:00|8802.9|8787.9|8797.7|8782.7|8803.2|8788.2|8797.2|8782.2|3
1696403400000|2023-10-04 07:10:00|8798.2|8783.2|8794.5|8779.5|8798.6|8783.6|8794|8779|15
1696403700000|2023-10-04 07:15:00|8794|8779|8804.1|8789.1|8804.1|8789.1|8794|8779|23
1696404000000|2023-10-04 07:20:00|8805.9|8790.9|8805.1|8790.1|8807.1|8792.1|8804.9|8789.9|2
1696404300000|2023-10-04 07:25:00|8804.9|8789.9|8805.1|8790.1|8806.6|8791.6|8804.4|8789.4|2
1696404600000|2023-10-04 07:30:00|8805.2|8790.2|8800.2|8785.2|8807.1|8792.1|8799.9|8784.9|28
1696404900000|2023-10-04 07:35:00|8800.6|8785.6|8799.4|8784.4|8801.9|8786.9|8796.1|8781.1|21
1696405200000|2023-10-04 07:40:00|8798.9|8783.9|8799.3|8784.3|8801.9|8786.9|8798.9|8783.9|25
1696405500000|2023-10-04 07:45:00|8800.2|8785.2|8804.3|8789.3|8804.3|8789.3|8799.8|8784.8|38
1696405800000|2023-10-04 07:50:00|8803.9|8788.9|8806.8|8791.8|8807.3|8792.3|8802.9|8787.9|8
1696406100000|2023-10-04 07:55:00|8807.3|8792.3|8810.9|8795.9|8812.4|8797.4|8806.6|8791.6|20
1696406400000|2023-10-04 08:00:00|8810.8|8795.8|8805.1|8790.1|8810.8|8795.8|8804.3|8789.3|6
1696406700000|2023-10-04 08:05:00|8804.4|8789.4|8808.8|8793.8|8809.4|8794.4|8803.9|8788.9|6
1696407000000|2023-10-04 08:10:00|8808.9|8793.9|8821.4|8806.4|8821.4|8806.4|8808.6|8793.6|51
1696407300000|2023-10-04 08:15:00|8821.8|8806.8|8825.1|8810.1|8825.1|8810.1|8821.3|8806.3|14
1696407600000|2023-10-04 08:20:00|8824.8|8809.8|8830.1|8815.1|8830.4|8815.4|8824.8|8809.8|77
1696407900000|2023-10-04 08:25:00|8829.6|8814.6|8834.4|8819.4|8837.1|8822.1|8829.4|8814.4|27
1696408200000|2023-10-04 08:30:00|8834.9|8819.9|8835.5|8820.5|8838.4|8823.4|8834|8819|33
1696408500000|2023-10-04 08:35:00|8835|8820|8842.5|8827.5|8842.8|8827.8|8833.3|8818.3|25
1696408800000|2023-10-04 08:40:00|8841.8|8826.8|8842.5|8827.5|8844.3|8829.3|8840.8|8825.8|5
1696409100000|2023-10-04 08:45:00|8842.8|8827.8|8853.8|8838.8|8856.5|8841.5|8841.8|8826.8|39
1696409400000|2023-10-04 08:50:00|8854.1|8839.1|8846.6|8831.6|8854.3|8839.3|8846.6|8831.6|16
1696409700000|2023-10-04 08:55:00|8846.3|8831.3|8841.6|8826.6|8847.1|8832.1|8841.6|8826.6|10
1696410000000|2023-10-04 09:00:00|8841.8|8826.8|8836.5|8821.5|8841.8|8826.8|8836.3|8821.3|11
1696410300000|2023-10-04 09:05:00|8838|8823|8841.5|8826.5|8842.1|8827.1|8838|8823|11
1696410600000|2023-10-04 09:10:00|8842|8827|8845|8830|8845|8830|8840.6|8825.6|13
1696410900000|2023-10-04 09:15:00|8845.7|8830.7|8840.6|8825.6|8846.8|8831.8|8837.1|8822.1|17
1696411200000|2023-10-04 09:20:00|8841.3|8826.3|8841.2|8826.2|8841.3|8826.3|8837.1|8822.1|5
1696411500000|2023-10-04 09:25:00|8842.2|8827.2|8843.7|8828.7|8844.2|8829.2|8841.3|8826.3|10
1696411800000|2023-10-04 09:30:00|8843.2|8828.2|8837.2|8822.2|8843.7|8828.7|8835.7|8820.7|9
1696412100000|2023-10-04 09:35:00|8836.7|8821.7|8838.3|8823.3|8840.5|8825.5|8836.5|8821.5|2
1696412400000|2023-10-04 09:40:00|8838.7|8823.7|8836.8|8821.8|8838.7|8823.7|8836.3|8821.3|1
1696412700000|2023-10-04 09:45:00|8836.3|8821.3|8829.9|8814.9|8836.4|8821.4|8827.7|8812.7|10
1696413000000|2023-10-04 09:50:00|8829.7|8814.7|8830.4|8815.4|8830.4|8815.4|8828.2|8813.2|4
1696413300000|2023-10-04 09:55:00|8828|8813|8829.5|8814.5|8830|8815|8827.5|8812.5|1
1696413600000|2023-10-04 10:00:00|8829.2|8814.2|8829.4|8814.4|8829.4|8814.4|8828.7|8813.7|0
1696413900000|2023-10-04 10:05:00|8829.2|8814.2|8824.4|8809.4|8829.2|8814.2|8821.7|8806.7|8
1696414200000|2023-10-04 10:10:00|8824.9|8809.9|8831.2|8816.2|8831.2|8816.2|8824.1|8809.1|7
1696414500000|2023-10-04 10:15:00|8830.6|8815.6|8828.9|8813.9|8830.7|8815.7|8828.9|8813.9|2
1696414800000|2023-10-04 10:20:00|8827.3|8812.3|8822.7|8807.7|8827.4|8812.4|8822.2|8807.2|30
1696415100000|2023-10-04 10:25:00|8822.4|8807.4|8820.9|8805.9|8823.4|8808.4|8819.2|8804.2|3
1696415400000|2023-10-04 10:30:00|8820.5|8805.5|8823.5|8808.5|8826.7|8811.7|8820.5|8805.5|11
1696415700000|2023-10-04 10:35:00|8823.4|8808.4|8822.7|8807.7|8826.7|8811.7|8820.5|8805.5|13
1696416000000|2023-10-04 10:40:00|8822.2|8807.2|8824.2|8809.2|8824.6|8809.6|8822.2|8807.2|6
1696416300000|2023-10-04 10:45:00|8825.7|8810.7|8829.7|8814.7|8830.7|8815.7|8822.7|8807.7|35
1696416600000|2023-10-04 10:50:00|8829.4|8814.4|8831.6|8816.6|8831.6|8816.6|8827.1|8812.1|14
1696416900000|2023-10-04 10:55:00|8831.9|8816.9|8832.1|8817.1|8837.1|8822.1|8831.6|8816.6|21
1696417200000|2023-10-04 11:00:00|8831.6|8816.6|8826.2|8811.2|8831.6|8816.6|8826.2|8811.2|3
1696417500000|2023-10-04 11:05:00|8827.7|8812.7|8827.2|8812.2|8828.2|8813.2|8825.6|8810.6|22
1696417800000|2023-10-04 11:10:00|8826.7|8811.7|8826.1|8811.1|8827.1|8812.1|8825.6|8810.6|14
1696418100000|2023-10-04 11:15:00|8826.4|8811.4|8826.7|8811.7|8827.6|8812.6|8826.1|8811.1|4
1696418400000|2023-10-04 11:20:00|8827.1|8812.1|8828.2|8813.2|8830.4|8815.4|8825.4|8810.4|12
1696418700000|2023-10-04 11:25:00|8828.4|8813.4|8828.2|8813.2|8829.2|8814.2|8828.2|8813.2|1
1696419000000|2023-10-04 11:30:00|8827.7|8812.7|8828.2|8813.2|8828.2|8813.2|8827.1|8812.1|0
1696419300000|2023-10-04 11:35:00|8828.4|8813.4|8829.6|8814.6|8831.6|8816.6|8828.2|8813.2|6
1696419600000|2023-10-04 11:40:00|8831.4|8816.4|8828.9|8813.9|8831.4|8816.4|8828.9|8813.9|1
1696419900000|2023-10-04 11:45:00|8829.7|8814.7|8817.6|8802.6|8829.7|8814.7|8816.3|8801.3|38
1696420200000|2023-10-04 11:50:00|8817.2|8802.2|8813.6|8798.6|8822.7|8807.7|8813.6|8798.6|20
1696420500000|2023-10-04 11:55:00|8813.4|8798.4|8814.4|8799.4|8815.5|8800.5|8812.9|8797.9|31
1696420800000|2023-10-04 12:00:00|8814.1|8799.1|8810.9|8795.9|8818.1|8803.1|8806.8|8791.8|100
1696421100000|2023-10-04 12:05:00|8811.4|8796.4|8811.9|8796.9|8813.9|8798.9|8807.3|8792.3|28
1696421400000|2023-10-04 12:10:00|8811.4|8796.4|8811.4|8796.4|8818.4|8803.4|8809.4|8794.4|27
1696421700000|2023-10-04 12:15:00|8810.4|8795.4|8809.8|8794.8|8828.6|8813.6|8807.8|8792.8|53
1696422000000|2023-10-04 12:20:00|8809.3|8794.3|8816.9|8801.9|8818.6|8803.6|8802.8|8787.8|67
1696422300000|2023-10-04 12:25:00|8816.8|8801.8|8821.4|8806.4|8822.9|8807.9|8809.8|8794.8|68
1696422600000|2023-10-04 12:30:00|8820.4|8805.4|8807.8|8792.8|8822.4|8807.4|8803.8|8788.8|29
1696422900000|2023-10-04 12:35:00|8807.2|8792.2|8807.3|8792.3|8812.3|8797.3|8802.3|8787.3|34
1696423200000|2023-10-04 12:40:00|8807.6|8792.6|8817.8|8802.8|8817.8|8802.8|8805.8|8790.8|38
1696423500000|2023-10-04 12:45:00|8817.6|8802.6|8823.8|8808.8|8825.8|8810.8|8813.6|8798.6|14
1696423800000|2023-10-04 12:50:00|8824.8|8809.8|8826.8|8811.8|8827.3|8812.3|8818.3|8803.3|14
1696424100000|2023-10-04 12:55:00|8826.1|8811.1|8830|8815|8833.6|8818.6|8825.8|8810.8|56
1696424400000|2023-10-04 13:00:00|8828.9|8813.9|8832.6|8817.6|8834.5|8819.5|8826.3|8811.3|150
1696424700000|2023-10-04 13:05:00|8832.1|8817.1|8826|8811|8834.6|8819.6|8824.6|8809.6|19
1696425000000|2023-10-04 13:10:00|8825.8|8810.8|8827|8812|8829.5|8814.5|8823.5|8808.5|24
1696425300000|2023-10-04 13:15:00|8828.5|8813.5|8834.1|8819.1|8837.1|8822.1|8826|8811|39
1696425600000|2023-10-04 13:20:00|8833.6|8818.6|8829.1|8814.1|8833.6|8818.6|8824|8809|51
1696425900000|2023-10-04 13:25:00|8829|8814|8819.5|8804.5|8832.6|8817.6|8817.5|8802.5|62
1696426200000|2023-10-04 13:30:00|8819.1|8804.1|8813.5|8798.5|8821.5|8806.5|8812.8|8797.8|142
1696426500000|2023-10-04 13:35:00|8815.1|8800.1|8817.5|8802.5|8824.5|8809.5|8812.1|8797.1|91
1696426800000|2023-10-04 13:40:00|8818.5|8803.5|8798.1|8783.1|8818.5|8803.5|8797|8782|93
1696427100000|2023-10-04 13:45:00|8798.5|8783.5|8789.5|8774.5|8804|8789|8789.5|8774.5|152
1696427400000|2023-10-04 13:50:00|8788|8773|8788.5|8773.5|8796.1|8781.1|8784|8769|190
1696427700000|2023-10-04 13:55:00|8788.1|8773.1|8785.5|8770.5|8790.3|8775.3|8784.3|8769.3|100
1696428000000|2023-10-04 14:00:00|8785.8|8770.8|8759.3|8744.3|8791.5|8776.5|8759.3|8744.3|314
1696428300000|2023-10-04 14:05:00|8758.8|8743.8|8759|8744|8762.8|8747.8|8753|8738|167
1696428600000|2023-10-04 14:10:00|8759.5|8744.5|8771.6|8756.6|8774.5|8759.5|8758.8|8743.8|179
1696428900000|2023-10-04 14:15:00|8772|8757|8755.5|8740.5|8772.5|8757.5|8754.5|8739.5|107
1696429200000|2023-10-04 14:20:00|8755.1|8740.1|8749.4|8734.4|8757|8742|8735.1|8720.1|306
1696429500000|2023-10-04 14:25:00|8749.8|8734.8|8758.6|8743.6|8763.3|8748.3|8742.6|8727.6|190
1696429800000|2023-10-04 14:30:00|8759.1|8744.1|8772.1|8757.1|8776.6|8761.6|8756.8|8741.8|225
1696430100000|2023-10-04 14:35:00|8771.8|8756.8|8773.5|8758.5|8780.8|8765.8|8766.5|8751.5|130
1696430400000|2023-10-04 14:40:00|8774|8759|8755.8|8740.8|8774.8|8759.8|8755.6|8740.6|139
1696430700000|2023-10-04 14:45:00|8756.5|8741.5|8766.9|8751.9|8781.3|8766.3|8756.5|8741.5|186
1696431000000|2023-10-04 14:50:00|8767.4|8752.4|8768.8|8753.8|8775.5|8760.5|8766.5|8751.5|79
1696431300000|2023-10-04 14:55:00|8768.5|8753.5|8773.9|8758.9|8782.8|8767.8|8767.8|8752.8|139
1696431600000|2023-10-04 15:00:00|8774.3|8759.3|8793.4|8778.4|8798.8|8783.8|8774.1|8759.1|262
1696431900000|2023-10-04 15:05:00|8792.8|8777.8|8794.6|8779.6|8796.8|8781.8|8786.8|8771.8|110
1696432200000|2023-10-04 15:10:00|8794.1|8779.1|8799.6|8784.6|8808.4|8793.4|8794.1|8779.1|99
1696432500000|2023-10-04 15:15:00|8799.1|8784.1|8807.8|8792.8|8809.4|8794.4|8799.1|8784.1|95
1696432800000|2023-10-04 15:20:00|8808.3|8793.3|8802.8|8787.8|8809.9|8794.9|8798.6|8783.6|107
1696433100000|2023-10-04 15:25:00|8803.8|8788.8|8800.6|8785.6|8809.8|8794.8|8794.8|8779.8|50
1696433400000|2023-10-04 15:30:00|8800.3|8785.3|8788.3|8773.3|8800.3|8785.3|8787.5|8772.5|87
1696433700000|2023-10-04 15:35:00|8787.8|8772.8|8779.8|8764.8|8787.8|8772.8|8778.1|8763.1|70
1696434000000|2023-10-04 15:40:00|8779.6|8764.6|8784.6|8769.6|8789.6|8774.6|8779.6|8764.6|33
1696434300000|2023-10-04 15:45:00|8785.6|8770.6|8790.6|8775.6|8795.6|8780.6|8783.6|8768.6|57
1696434600000|2023-10-04 15:50:00|8790.1|8775.1|8789.8|8774.8|8790.1|8775.1|8784.7|8769.7|41
1696434900000|2023-10-04 15:55:00|8790.2|8775.2|8788.5|8773.5|8791.8|8776.8|8786.3|8771.3|51
1696435200000|2023-10-04 16:00:00|8788.8|8773.8|8775.8|8760.8|8792.3|8777.3|8773.2|8758.2|68
1696435500000|2023-10-04 16:05:00|8776.5|8761.5|8770.8|8755.8|8777.5|8762.5|8767.8|8752.8|77
1696435800000|2023-10-04 16:10:00|8771.3|8756.3|8780.1|8765.1|8785.8|8770.8|8771.3|8756.3|79
1696436100000|2023-10-04 16:15:00|8780.6|8765.6|8784.2|8769.2|8789.3|8774.3|8780.1|8765.1|53
1696436400000|2023-10-04 16:20:00|8785.7|8770.7|8778.2|8763.2|8787.2|8772.2|8778.2|8763.2|29
1696436700000|2023-10-04 16:25:00|8777.2|8762.2|8785.7|8770.7|8785.7|8770.7|8775.2|8760.2|33
1696437000000|2023-10-04 16:30:00|8785.8|8770.8|8788.7|8773.7|8789.8|8774.8|8784.7|8769.7|24
1696437300000|2023-10-04 16:35:00|8788.2|8773.2|8779.7|8764.7|8789.2|8774.2|8779.7|8764.7|32
1696437600000|2023-10-04 16:40:00|8782|8767|8778.5|8763.5|8785.3|8770.3|8778.5|8763.5|56
1696437900000|2023-10-04 16:45:00|8778.8|8763.8|8788.5|8773.5|8791.5|8776.5|8778.8|8763.8|33
1696438200000|2023-10-04 16:50:00|8788.2|8773.2|8785|8770|8791.7|8776.7|8784.7|8769.7|18
1696438500000|2023-10-04 16:55:00|8784.7|8769.7|8794.3|8779.3|8808.3|8793.3|8784.7|8769.7|79
1696438800000|2023-10-04 17:00:00|8794.5|8779.5|8791.6|8776.6|8801.3|8786.3|8791.3|8776.3|29
1696439100000|2023-10-04 17:05:00|8792.1|8777.1|8802.5|8787.5|8809.6|8794.6|8791.8|8776.8|99
1696439400000|2023-10-04 17:10:00|8803.1|8788.1|8800|8785|8810.1|8795.1|8800|8785|37
1696439700000|2023-10-04 17:15:00|8799.3|8784.3|8797.3|8782.3|8803.5|8788.5|8796.8|8781.8|18
1696440000000|2023-10-04 17:20:00|8797.6|8782.6|8799|8784|8801.3|8786.3|8796.8|8781.8|15
1696440300000|2023-10-04 17:25:00|8798.8|8783.8|8800|8785|8801.3|8786.3|8796.8|8781.8|33
1696440600000|2023-10-04 17:30:00|8800.3|8785.3|8798.7|8783.7|8801.3|8786.3|8797.3|8782.3|35
1696440900000|2023-10-04 17:35:00|8798.8|8783.8|8794.3|8779.3|8800.3|8785.3|8792.8|8777.8|48
1696441200000|2023-10-04 17:40:00|8793.8|8778.8|8794.6|8779.6|8794.8|8779.8|8790.8|8775.8|44
1696441500000|2023-10-04 17:45:00|8795|8780|8790.3|8775.3|8798.6|8783.6|8787.1|8772.1|100
1696441800000|2023-10-04 17:50:00|8790.6|8775.6|8782.6|8767.6|8790.6|8775.6|8781.6|8766.6|45
1696442100000|2023-10-04 17:55:00|8782.5|8767.5|8778.1|8763.1|8788.6|8773.6|8776.1|8761.1|70
1696442400000|2023-10-04 18:00:00|8779.1|8764.1|8770.7|8755.7|8779.3|8764.3|8766.2|8751.2|149
1696442700000|2023-10-04 18:05:00|8770.5|8755.5|8767.6|8752.6|8770.8|8755.8|8755.6|8740.6|131
1696443000000|2023-10-04 18:10:00|8767.1|8752.1|8764.4|8749.4|8778.8|8763.8|8763.4|8748.4|1148
1696443300000|2023-10-04 18:15:00|8764.7|8749.7|8767.7|8752.7|8769.7|8754.7|8764.7|8749.7|206
1696467600000|2023-10-05 01:00:00|8769.2|8754.2|8788.1|8773.1|8797.9|8773.1|8769.2|8750.4|27
1696467900000|2023-10-05 01:05:00|8788|8773|8789.1|8774.1|8790.6|8775.6|8788|8773|8
1696468200000|2023-10-05 01:10:00|8789.5|8774.5|8789.3|8774.3|8789.5|8774.5|8788.8|8773.8|2
1696468500000|2023-10-05 01:15:00|8789.5|8774.5|8786.5|8771.5|8790.6|8775.6|8786.5|8771.5|3
1696468800000|2023-10-05 01:20:00|8786.8|8771.8|8786.8|8771.8|8786.8|8771.8|8786.8|8771.8|0
1696469100000|2023-10-05 01:25:00|8794.5|8779.5|8792.7|8777.7|8795.3|8780.3|8792.7|8777.7|37
1696469400000|2023-10-05 01:30:00|8792.8|8777.8|8791.8|8776.8|8792.8|8777.8|8791.5|8776.5|0
1696469700000|2023-10-05 01:35:00|8792|8777|8792.5|8777.5|8792.7|8777.7|8791.8|8776.8|0
1696470000000|2023-10-05 01:40:00|8792.7|8777.7|8792.7|8777.7|8792.7|8777.7|8792.5|8777.5|0
1696470300000|2023-10-05 01:45:00|8792.5|8777.5|8793.3|8778.3|8793.3|8778.3|8792.5|8777.5|0
1696470900000|2023-10-05 01:55:00|8793.7|8778.7|8794|8779|8794|8779|8793.7|8778.7|10
1696471200000|2023-10-05 02:00:00|8793.8|8778.8|8793.8|8778.8|8793.8|8778.8|8793.7|8778.7|0
1696471500000|2023-10-05 02:05:00|8793.7|8778.7|8797.7|8782.7|8797.7|8782.7|8793.5|8778.5|1
1696471800000|2023-10-05 02:10:00|8798|8783|8800|8785|8800|8785|8798|8783|3
1696472100000|2023-10-05 02:15:00|8799.5|8784.5|8798.8|8783.8|8799.5|8784.5|8798.8|8783.8|0
1696472400000|2023-10-05 02:20:00|8798.7|8783.7|8801|8786|8801.4|8786.4|8798.7|8783.7|15
1696473000000|2023-10-05 02:30:00|8801.4|8786.4|8803.2|8788.2|8803.4|8788.4|8801.4|8786.4|1
1696473300000|2023-10-05 02:35:00|8803.4|8788.4|8802.5|8787.5|8803.4|8788.4|8802.5|8787.5|0
1696474200000|2023-10-05 02:50:00|8802.2|8787.2|8802.5|8787.5|8802.7|8787.7|8801.7|8786.7|9
1696474500000|2023-10-05 02:55:00|8802.7|8787.7|8802.5|8787.5|8802.7|8787.7|8802.5|8787.5|0
1696474800000|2023-10-05 03:00:00|8802.2|8787.2|8802.5|8787.5|8802.5|8787.5|8802.2|8787.2|0
1696475100000|2023-10-05 03:05:00|8803.7|8788.7|8804.1|8789.1|8804.1|8789.1|8803.7|8788.7|0
1696475400000|2023-10-05 03:10:00|8804.2|8789.2|8804.2|8789.2|8804.2|8789.2|8804.2|8789.2|0
1696475700000|2023-10-05 03:15:00|8804.6|8789.6|8805.6|8790.6|8805.6|8790.6|8804.6|8789.6|0
1696476000000|2023-10-05 03:20:00|8805.1|8790.1|8804.4|8789.4|8805.1|8790.1|8803.2|8788.2|1
1696476300000|2023-10-05 03:25:00|8804.7|8789.7|8805.2|8790.2|8805.2|8790.2|8804.4|8789.4|0
1696476600000|2023-10-05 03:30:00|||||||||1
1696476900000|2023-10-05 03:35:00|8805.1|8790.1|8804.7|8789.7|8805.1|8790.1|8804.4|8789.4|1
1696477200000|2023-10-05 03:40:00|8805.4|8790.4|8805.6|8790.6|8805.6|8790.6|8805.4|8790.4|0
1696477800000|2023-10-05 03:50:00|8805.4|8790.4|8805.6|8790.6|8805.9|8790.9|8805.4|8790.4|0
1696478100000|2023-10-05 03:55:00|8805.9|8790.9|8805.9|8790.9|8805.9|8790.9|8805.1|8790.1|1
1696478400000|2023-10-05 04:00:00|8805.7|8790.7|8809.1|8794.1|8810.7|8795.7|8805.7|8790.7|6
1696478700000|2023-10-05 04:05:00|8808.9|8793.9|8809.1|8794.1|8809.1|8794.1|8808.7|8793.7|0
1696479000000|2023-10-05 04:10:00|8808.9|8793.9|8808.9|8793.9|8809.1|8794.1|8808.9|8793.9|0
1696479300000|2023-10-05 04:15:00|8809.1|8794.1|8808.6|8793.6|8809.1|8794.1|8807.7|8792.7|0
1696479600000|2023-10-05 04:20:00|8808.4|8793.4|8808.4|8793.4|8808.7|8793.7|8808.1|8793.1|0
1696479900000|2023-10-05 04:25:00|8809.1|8794.1|8806.6|8791.6|8810.2|8795.2|8806.6|8791.6|19
1696480500000|2023-10-05 04:35:00|8807.2|8792.2|8807.3|8792.3|8807.3|8792.3|8807.2|8792.2|0
1696481100000|2023-10-05 04:45:00|8806.6|8791.6|8804.6|8789.6|8806.6|8791.6|8804.6|8789.6|1
1696481400000|2023-10-05 04:50:00|8805.1|8790.1|8806.6|8791.6|8806.6|8791.6|8805.1|8790.1|0
1696482000000|2023-10-05 05:00:00|8806.4|8791.4|8806.1|8791.1|8806.4|8791.4|8806.1|8791.1|1
1696482300000|2023-10-05 05:05:00|8806.8|8791.8|8807.1|8792.1|8807.3|8792.3|8806.8|8791.8|0
1696482600000|2023-10-05 05:10:00|8807.3|8792.3|8807.3|8792.3|8807.3|8792.3|8807.1|8792.1|0
1696482900000|2023-10-05 05:15:00|8806.6|8791.6|8807|8792|8807.3|8792.3|8806.6|8791.6|2
1696483200000|2023-10-05 05:20:00|8806.8|8791.8|8807.3|8792.3|8807.3|8792.3|8806.3|8791.3|0
1696483500000|2023-10-05 05:25:00|8807.8|8792.8|8808.9|8793.9|8808.9|8793.9|8807.8|8792.8|2
1696483800000|2023-10-05 05:30:00|8808.8|8793.8|8807.9|8792.9|8808.9|8793.9|8807.9|8792.9|0
1696484100000|2023-10-05 05:35:00|8808.1|8793.1|8809.2|8794.2|8809.2|8794.2|8807.9|8792.9|0
1696484400000|2023-10-05 05:40:00|8809.1|8794.1|8804.1|8789.1|8809.2|8794.2|8804.1|8789.1|1
1696484700000|2023-10-05 05:45:00|8804.4|8789.4|8806.8|8791.8|8806.9|8791.9|8804.4|8789.4|0
1696485000000|2023-10-05 05:50:00|8807.5|8792.5|8807.6|8792.6|8808.1|8793.1|8807.5|8792.5|1
1696485300000|2023-10-05 05:55:00|8807.1|8792.1|8803.1|8788.1|8807.1|8792.1|8802.3|8787.3|2
1696485600000|2023-10-05 06:00:00|8803|8788|8804.1|8789.1|8804.1|8789.1|8803|8788|0
1696485900000|2023-10-05 06:05:00|8804|8789|8800.5|8785.5|8804|8789|8800.5|8785.5|1
1696486200000|2023-10-05 06:10:00|8800.1|8785.1|8806.3|8791.3|8809.3|8794.3|8800.1|8785.1|59
1696486500000|2023-10-05 06:15:00|8806.8|8791.8|8805.9|8790.9|8807.4|8792.4|8804.8|8789.8|0
1696486800000|2023-10-05 06:20:00|8803.6|8788.6|8803.3|8788.3|8803.9|8788.9|8803.3|8788.3|3
1696487100000|2023-10-05 06:25:00|8803.2|8788.2|8803.5|8788.5|8803.5|8788.5|8802.5|8787.5|0
1696487400000|2023-10-05 06:30:00|8805.8|8790.8|8807.3|8792.3|8807.3|8792.3|8804.8|8789.8|1
1696487700000|2023-10-05 06:35:00|8807.5|8792.5|8813.6|8798.6|8814|8799|8807.3|8792.3|22
1696488000000|2023-10-05 06:40:00|8814|8799|8802.1|8787.1|8814|8799|8801.6|8786.6|6
1696488300000|2023-10-05 06:45:00|8801.8|8786.8|8800.8|8785.8|8802.8|8787.8|8799.5|8784.5|2
1696488600000|2023-10-05 06:50:00|8798.9|8783.9|8796.3|8781.3|8801.1|8786.1|8796.3|8781.3|7
1696488900000|2023-10-05 06:55:00|8796|8781|8795.6|8780.6|8797|8782|8794.1|8779.1|3
1696489200000|2023-10-05 07:00:00|8795.5|8780.5|8793.1|8778.1|8796.1|8781.1|8791.1|8776.1|1
1696489500000|2023-10-05 07:05:00|8793|8778|8782.7|8767.7|8793|8778|8782|8767|11
1696489800000|2023-10-05 07:10:00|8782.8|8767.8|8782.8|8767.8|8789.3|8774.3|8782.7|8767.7|32
1696490100000|2023-10-05 07:15:00|8782.5|8767.5|8787.2|8772.2|8787.2|8772.2|8781.5|8766.5|1
1696490400000|2023-10-05 07:20:00|8787|8772|8787|8772|8787|8772|8787|8772|0
1696490700000|2023-10-05 07:25:00|8786.3|8771.3|8788|8773|8789.8|8774.8|8786.3|8771.3|24
1696491000000|2023-10-05 07:30:00|8788.2|8773.2|8794.2|8779.2|8794.2|8779.2|8787|8772|3
1696491300000|2023-10-05 07:35:00|8794|8779|8794.7|8779.7|8796.2|8781.2|8792.7|8777.7|3
1696491600000|2023-10-05 07:40:00|8795.2|8780.2|8799.2|8784.2|8799.2|8784.2|8794.7|8779.7|6
1696491900000|2023-10-05 07:45:00|8799.7|8784.7|8800|8785|8802|8787|8798.2|8783.2|7
1696492200000|2023-10-05 07:50:00|8799.9|8784.9|8799.5|8784.5|8800.2|8785.2|8799.4|8784.4|0
1696492500000|2023-10-05 07:55:00|8799.4|8784.4|8805.3|8790.3|8805.5|8790.5|8799.4|8784.4|3
1696492800000|2023-10-05 08:00:00|8805.2|8790.2|8802.5|8787.5|8807|8792|8801.2|8786.2|25
1696493100000|2023-10-05 08:05:00|8802.7|8787.7|8805.2|8790.2|8805.2|8790.2|8801.4|8786.4|13
1696493400000|2023-10-05 08:10:00|8804.7|8789.7|8802.5|8787.5|8804.7|8789.7|8797.7|8782.7|30
1696493700000|2023-10-05 08:15:00|8802|8787|8803.2|8788.2|8804|8789|8801.7|8786.7|1
1696494000000|2023-10-05 08:20:00|8802.2|8787.2|8798.5|8783.5|8803.2|8788.2|8798.3|8783.3|3
1696494300000|2023-10-05 08:25:00|8798.8|8783.8|8799|8784|8799|8784|8795|8780|29
1696494600000|2023-10-05 08:30:00|8796.5|8781.5|8794.7|8779.7|8798.5|8783.5|8792.7|8777.7|10
1696494900000|2023-10-05 08:35:00|8794.5|8779.5|8790|8775|8794.5|8779.5|8789.5|8774.5|11
1696495200000|2023-10-05 08:40:00|8790.8|8775.8|8789.3|8774.3|8793|8778|8789.3|8774.3|9
1696495500000|2023-10-05 08:45:00|8788.8|8773.8|8777.8|8762.8|8789.3|8774.3|8777.8|8762.8|24
1696495800000|2023-10-05 08:50:00|8777.7|8762.7|8777.8|8762.8|8780.3|8765.3|8777.3|8762.3|4
1696496100000|2023-10-05 08:55:00|8777.5|8762.5|8781.2|8766.2|8782.8|8767.8|8776.8|8761.8|30
1696496400000|2023-10-05 09:00:00|8778.7|8763.7|8771.5|8756.5|8779|8764|8771|8756|51
1696496700000|2023-10-05 09:05:00|8770.9|8755.9|8772.9|8757.9|8773.5|8758.5|8770|8755|18
1696497000000|2023-10-05 09:10:00|8773.4|8758.4|8771.7|8756.7|8773.5|8758.5|8771.7|8756.7|10
1696497300000|2023-10-05 09:15:00|8771.2|8756.2|8772.2|8757.2|8772.7|8757.7|8771.2|8756.2|5
1696497600000|2023-10-05 09:20:00|8773.2|8758.2|8777.9|8762.9|8781.9|8766.9|8773.2|8758.2|33
1696497900000|2023-10-05 09:25:00|8778.2|8763.2|8777.4|8762.4|8778.7|8763.7|8777.2|8762.2|1
1696498200000|2023-10-05 09:30:00|8777.5|8762.5|8779.4|8764.4|8781.2|8766.2|8777.5|8762.5|5
1696498500000|2023-10-05 09:35:00|8779.6|8764.6|8776.9|8761.9|8779.6|8764.6|8776.9|8761.9|2
1696498800000|2023-10-05 09:40:00|8771.2|8756.2|8777.1|8762.1|8778.9|8763.9|8771.2|8756.2|19
1696499100000|2023-10-05 09:45:00|8777.2|8762.2|8777.4|8762.4|8779.1|8764.1|8774.7|8759.7|25
1696499400000|2023-10-05 09:50:00|8777.2|8762.2|8780.1|8765.1|8780.9|8765.9|8776.9|8761.9|3
1696499700000|2023-10-05 09:55:00|8778.1|8763.1|8776.6|8761.6|8778.1|8763.1|8776.6|8761.6|5
1696500000000|2023-10-05 10:00:00|8776.7|8761.7|8780.2|8765.2|8780.2|8765.2|8776.6|8761.6|6
1696500300000|2023-10-05 10:05:00|8780.1|8765.1|8779.1|8764.1|8780.6|8765.6|8779.1|8764.1|4
1696500600000|2023-10-05 10:10:00|8781.8|8766.8|8783.8|8768.8|8784.4|8769.4|8781.8|8766.8|3
1696500900000|2023-10-05 10:15:00|8783.6|8768.6|8787.6|8772.6|8788.3|8773.3|8783.1|8768.1|3
1696501200000|2023-10-05 10:20:00|8787.8|8772.8|8782.8|8767.8|8789.3|8774.3|8782.8|8767.8|0
1696501500000|2023-10-05 10:25:00|8783.3|8768.3|8781.3|8766.3|8783.8|8768.8|8781.3|8766.3|5
1696501800000|2023-10-05 10:30:00|8781.6|8766.6|8781.8|8766.8|8784.6|8769.6|8780.8|8765.8|24
1696502100000|2023-10-05 10:35:00|8781.9|8766.9|8780.8|8765.8|8782.8|8767.8|8780.8|8765.8|3
1696502400000|2023-10-05 10:40:00|8781.3|8766.3|8782.5|8767.5|8783.3|8768.3|8781.3|8766.3|2
1696502700000|2023-10-05 10:45:00|8784.5|8769.5|8779.8|8764.8|8784.5|8769.5|8778.5|8763.5|8
1696503000000|2023-10-05 10:50:00|8779.3|8764.3|8780.1|8765.1|8780.5|8765.5|8778|8763|5
1696503300000|2023-10-05 10:55:00|8780|8765|8782.5|8767.5|8783.3|8768.3|8779.6|8764.6|2
1696503600000|2023-10-05 11:00:00|8782.8|8767.8|8776|8761|8783.1|8768.1|8775.6|8760.6|8
1696503900000|2023-10-05 11:05:00|8775.5|8760.5|8763.6|8748.6|8775.5|8760.5|8763.5|8748.5|50
1696504200000|2023-10-05 11:10:00|8765|8750|8768.2|8753.2|8769.7|8754.7|8763.7|8748.7|24
1696504500000|2023-10-05 11:15:00|8767.7|8752.7|8759.5|8744.5|8771.7|8756.7|8759.2|8744.2|41
1696504800000|2023-10-05 11:20:00|8759|8744|8759.7|8744.7|8762|8747|8758.2|8743.2|10
1696505100000|2023-10-05 11:25:00|8759.5|8744.5|8759.5|8744.5|8759.7|8744.7|8758.5|8743.5|20
1696505400000|2023-10-05 11:30:00|8759.8|8744.8|8755|8740|8759.8|8744.8|8754.5|8739.5|27
1696505700000|2023-10-05 11:35:00|8754.5|8739.5|8755.5|8740.5|8758.5|8743.5|8754.5|8739.5|7
1696506000000|2023-10-05 11:40:00|8756|8741|8757|8742|8758|8743|8755.5|8740.5|33
1696506300000|2023-10-05 11:45:00|8760|8745|8775.5|8760.5|8775.5|8760.5|8759.4|8744.4|67
1696506600000|2023-10-05 11:50:00|8773.8|8758.8|8767|8752|8775.4|8760.4|8766.4|8751.4|14
1696506900000|2023-10-05 11:55:00|8766.5|8751.5|8760|8745|8767.2|8752.2|8758.5|8743.5|23
1696507200000|2023-10-05 12:00:00|8759.5|8744.5|8764|8749|8767|8752|8758.5|8743.5|76
1696507500000|2023-10-05 12:05:00|8766.7|8751.7|8769|8754|8770|8755|8761.5|8746.5|52
1696507800000|2023-10-05 12:10:00|8768.3|8753.3|8769.5|8754.5|8772.5|8757.5|8765|8750|40
1696508100000|2023-10-05 12:15:00|8769|8754|8777.5|8762.5|8781.7|8766.7|8769|8754|54
1696508400000|2023-10-05 12:20:00|8777.8|8762.8|8777.8|8762.8|8782.3|8767.3|8773.3|8758.3|26
1696508700000|2023-10-05 12:25:00|8777.7|8762.7|8773.3|8758.3|8778.2|8763.2|8773.3|8758.3|51
1696509000000|2023-10-05 12:30:00|8772.8|8757.8|8753.8|8738.8|8791.3|8776.3|8753.8|8738.8|437
1696509300000|2023-10-05 12:35:00|8753.7|8738.7|8750.4|8735.4|8757.3|8742.3|8745|8730|210
1696509600000|2023-10-05 12:40:00|8750|8735|8765.5|8750.5|8766.8|8751.8|8750|8735|84
1696509900000|2023-10-05 12:45:00|8765|8750|8755.2|8740.2|8765.8|8750.8|8755.2|8740.2|82
1696510200000|2023-10-05 12:50:00|8754.7|8739.7|8761.7|8746.7|8765.2|8750.2|8751.7|8736.7|93
1696510500000|2023-10-05 12:55:00|8762.2|8747.2|8768.3|8753.3|8773.8|8758.8|8762.2|8747.2|72
1696510800000|2023-10-05 13:00:00|8768|8753|8757.7|8742.7|8770.6|8755.6|8754.7|8739.7|100
1696511100000|2023-10-05 13:05:00|8757.2|8742.2|8757.2|8742.2|8757.8|8742.8|8753.2|8738.2|35
1696511400000|2023-10-05 13:10:00|8757.5|8742.5|8756.4|8741.4|8758.7|8743.7|8755.7|8740.7|42
1696511700000|2023-10-05 13:15:00|8756.5|8741.5|8777.3|8762.3|8779.5|8764.5|8756.5|8741.5|124
1696512000000|2023-10-05 13:20:00|8777.6|8762.6|8804.5|8789.5|8805|8790|8777|8762|286
1696512300000|2023-10-05 13:25:00|8804.8|8789.8|8821.1|8806.1|8826.5|8811.5|8799.1|8784.1|351
1696512600000|2023-10-05 13:30:00|8820.6|8805.6|8836.6|8821.6|8838.8|8823.8|8810|8795|460
1696512900000|2023-10-05 13:35:00|8836.3|8821.3|8851.5|8836.5|8867.5|8852.5|8834.6|8819.6|550
1696513200000|2023-10-05 13:40:00|8851.1|8836.1|8832.1|8817.1|8851.6|8836.6|8824.9|8809.9|277
1696513500000|2023-10-05 13:45:00|8831.6|8816.6|8833.6|8818.6|8837.6|8822.6|8822.6|8807.6|115
1696513800000|2023-10-05 13:50:00|8834.6|8819.6|8814.7|8799.7|8836.6|8821.6|8814.7|8799.7|112
1696514100000|2023-10-05 13:55:00|8815.2|8800.2|8820.7|8805.7|8822.1|8807.1|8810.9|8795.9|131
1696514400000|2023-10-05 14:00:00|8820.9|8805.9|8814.6|8799.6|8828.2|8813.2|8810.1|8795.1|112
1696514700000|2023-10-05 14:05:00|8815.7|8800.7|8812.5|8797.5|8818|8803|8806.8|8791.8|71
1696515000000|2023-10-05 14:10:00|8812.6|8797.6|8814.8|8799.8|8817.5|8802.5|8806.5|8791.5|87
1696515300000|2023-10-05 14:15:00|8815.1|8800.1|8803.2|8788.2|8815.3|8800.3|8791.8|8776.8|183
1696515600000|2023-10-05 14:20:00|8803.7|8788.7|8795.4|8780.4|8808|8793|8794.8|8779.8|55
1696515900000|2023-10-05 14:25:00|8795.7|8780.7|8802.9|8787.9|8807.4|8792.4|8793.7|8778.7|41
1696516200000|2023-10-05 14:30:00|8805.5|8790.5|8807.7|8792.7|8810.3|8795.3|8797|8782|136
1696516500000|2023-10-05 14:35:00|8807.5|8792.5|8792|8777|8818.2|8803.2|8790|8775|107
1696516800000|2023-10-05 14:40:00|8793.5|8778.5|8793.9|8778.9|8794.9|8779.9|8781.9|8766.9|578
1696517100000|2023-10-05 14:45:00|8793.4|8778.4|8785.7|8770.7|8797.9|8782.9|8785.4|8770.4|35
1696517400000|2023-10-05 14:50:00|8785.4|8770.4|8774.6|8759.6|8785.4|8770.4|8769.9|8754.9|123
1696517700000|2023-10-05 14:55:00|8775|8760|8775.5|8760.5|8783.9|8768.9|8773.4|8758.4|34
1696518000000|2023-10-05 15:00:00|8775.8|8760.8|8778.7|8763.7|8785.9|8770.9|8772.4|8757.4|84
1696518300000|2023-10-05 15:05:00|8779.3|8764.3|8766.6|8751.6|8780.8|8765.8|8758.2|8743.2|125
1696518600000|2023-10-05 15:10:00|8767.2|8752.2|8768.1|8753.1|8779.6|8764.6|8764.1|8749.1|40
1696518900000|2023-10-05 15:15:00|8769.3|8754.3|8762.7|8747.7|8769.3|8754.3|8761.9|8746.9|82
1696519200000|2023-10-05 15:20:00|8763.1|8748.1|8766.4|8751.4|8767.1|8752.1|8761.9|8746.9|47
1696519500000|2023-10-05 15:25:00|8766.1|8751.1|8768.1|8753.1|8771.7|8756.7|8761.6|8746.6|94
1696519800000|2023-10-05 15:30:00|8767.9|8752.9|8762.2|8747.2|8768.1|8753.1|8758.6|8743.6|46
1696520100000|2023-10-05 15:35:00|8762.4|8747.4|8766.8|8751.8|8773.2|8758.2|8762.1|8747.1|82
1696520400000|2023-10-05 15:40:00|8766.5|8751.5|8748.5|8733.5|8766.5|8751.5|8746.5|8731.5|367
1696520700000|2023-10-05 15:45:00|8748|8733|8720.2|8705.2|8749.5|8734.5|8719.4|8704.4|513
1696521000000|2023-10-05 15:50:00|8720.1|8705.1|8742.3|8727.3|8752.5|8737.5|8718.6|8703.6|217
1696521300000|2023-10-05 15:55:00|8743|8728|8742|8727|8752.5|8737.5|8741.5|8726.5|40
1696521600000|2023-10-05 16:00:00|8742.4|8727.4|8746.9|8731.9|8749.7|8734.7|8735.2|8720.2|137
1696521900000|2023-10-05 16:05:00|8746.7|8731.7|8734.9|8719.9|8749.9|8734.9|8734.9|8719.9|78
1696522200000|2023-10-05 16:10:00|8736.9|8721.9|8731.7|8716.7|8739.9|8724.9|8727.9|8712.9|105
1696522500000|2023-10-05 16:15:00|8731.9|8716.9|8732.9|8717.9|8744.2|8729.2|8731.9|8716.9|107
1696522800000|2023-10-05 16:20:00|8733.1|8718.1|8730.9|8715.9|8738.6|8723.6|8727.4|8712.4|91
1696523100000|2023-10-05 16:25:00|8729.9|8714.9|8730.1|8715.1|8731.8|8716.8|8723.1|8708.1|154
1696523400000|2023-10-05 16:30:00|8730.3|8715.3|8734.3|8719.3|8743.6|8728.6|8729.3|8714.3|92
1696523700000|2023-10-05 16:35:00|8733.8|8718.8|8743.1|8728.1|8746.3|8731.3|8731.3|8716.3|58
1696524000000|2023-10-05 16:40:00|8742.1|8727.1|8746.6|8731.6|8753.6|8738.6|8740.6|8725.6|91
1696524300000|2023-10-05 16:45:00|8744.3|8729.3|8746.9|8731.9|8750.8|8735.8|8738.1|8723.1|141
1696524600000|2023-10-05 16:50:00|8747.1|8732.1|8745.1|8730.1|8755.6|8740.6|8745|8730|59
1696524900000|2023-10-05 16:55:00|8745.4|8730.4|8742|8727|8746.5|8731.5|8736|8721|149
1696525200000|2023-10-05 17:00:00|8741.8|8726.8|8735.5|8720.5|8744.5|8729.5|8735.5|8720.5|59
1696525500000|2023-10-05 17:05:00|8734.1|8719.1|8728.1|8713.1|8735|8720|8727.6|8712.6|118
1696525800000|2023-10-05 17:10:00|8728.6|8713.6|8743.8|8728.8|8743.8|8728.8|8728.6|8713.6|109
1696526100000|2023-10-05 17:15:00|8744|8729|8759|8744|8759|8744|8743.7|8728.7|75
1696526400000|2023-10-05 17:20:00|8758.8|8743.8|8750.2|8735.2|8760.3|8745.3|8746.8|8731.8|81
1696526700000|2023-10-05 17:25:00|8749.8|8734.8|8748.3|8733.3|8750.8|8735.8|8746.1|8731.1|57
1696527000000|2023-10-05 17:30:00|8747.3|8732.3|8759.5|8744.5|8760|8745|8747|8732|217
1696527300000|2023-10-05 17:35:00|8760|8745|8757.8|8742.8|8761|8746|8754.8|8739.8|64
1696527600000|2023-10-05 17:40:00|8756.3|8741.3|8756.7|8741.7|8760|8745|8753.7|8738.7|61
1696527900000|2023-10-05 17:45:00|8756.9|8741.9|8748.6|8733.6|8757.7|8742.7|8745.7|8730.7|442
1696528200000|2023-10-05 17:50:00|8746.6|8731.6|8735.3|8720.3|8748|8733|8734.8|8719.8|289
1696528500000|2023-10-05 17:55:00|8736.5|8721.5|8756.7|8741.7|8756.8|8741.8|8736.2|8721.2|228
1696528800000|2023-10-05 18:00:00|8756.3|8741.3|8740.1|8725.1|8756.3|8741.3|8733.1|8718.1|163
1696529100000|2023-10-05 18:05:00|8741.1|8726.1|8734.3|8719.3|8742.2|8727.2|8729.9|8714.9|194
1696529400000|2023-10-05 18:10:00|8734.5|8719.5|8736.6|8721.6|8737.2|8722.2|8731.8|8716.8|899
1696529700000|2023-10-05 18:15:00|8736.3|8721.3|8741.3|8726.3|8745.5|8730.5|8735.4|8720.4|221
1696554000000|2023-10-06 01:00:00|8740.9|8725.9|8755.9|8740.9|8757.4|8742.4|8739.8|8724.8|45
1696554300000|2023-10-06 01:05:00|8755.8|8740.8|8741.9|8726.9|8755.8|8740.8|8741.6|8726.6|7
1696554600000|2023-10-06 01:10:00|8741.6|8726.6|8744.6|8729.6|8745.6|8730.6|8739.6|8724.6|6
1696554900000|2023-10-06 01:15:00|8744.9|8729.9|8748.9|8733.9|8749.9|8734.9|8744.9|8729.9|4
1696555200000|2023-10-06 01:20:00|8747.4|8732.4|8751.6|8736.6|8751.6|8736.6|8746.9|8731.9|1
1696555500000|2023-10-06 01:25:00|8751.9|8736.9|8751.9|8736.9|8751.9|8736.9|8751.9|8736.9|0
1696555800000|2023-10-06 01:30:00|8752.4|8737.4|8747.8|8732.8|8756.1|8741.1|8747.8|8732.8|11
1696556100000|2023-10-06 01:35:00|8748.9|8733.9|8751.3|8736.3|8751.3|8736.3|8748.9|8733.9|1
1696556400000|2023-10-06 01:40:00|8751.6|8736.6|8754.6|8739.6|8754.6|8739.6|8751.6|8736.6|0
1696556700000|2023-10-06 01:45:00|8754.3|8739.3|8753.6|8738.6|8754.3|8739.3|8752.3|8737.3|11
1696557000000|2023-10-06 01:50:00|8754.6|8739.6|8756.3|8741.3|8756.3|8741.3|8754.6|8739.6|1
1696557300000|2023-10-06 01:55:00|8756.8|8741.8|8756.8|8741.8|8756.8|8741.8|8756.8|8741.8|9
1696557600000|2023-10-06 02:00:00|8760.2|8745.2|8765.7|8750.7|8765.7|8750.7|8758.3|8743.3|24
1696557900000|2023-10-06 02:05:00|8768.2|8753.2|8765.3|8750.3|8774.6|8759.6|8765.3|8750.3|31
1696558200000|2023-10-06 02:10:00|8765.1|8750.1|8764|8749|8765.3|8750.3|8764|8749|1
1696558500000|2023-10-06 02:15:00|8764.5|8749.5|8759.6|8744.6|8764.5|8749.5|8759.6|8744.6|3
1696558800000|2023-10-06 02:20:00|8759.8|8744.8|8759.5|8744.5|8759.8|8744.8|8759.5|8744.5|0
1696559100000|2023-10-06 02:25:00|8759.3|8744.3|8757.8|8742.8|8760.3|8745.3|8757.8|8742.8|0
1696559700000|2023-10-06 02:35:00|8758.5|8743.5|8759.3|8744.3|8760.3|8745.3|8758.3|8743.3|1
1696560300000|2023-10-06 02:45:00|8758.3|8743.3|8761.3|8746.3|8762.8|8747.8|8758.3|8743.3|0
1696560600000|2023-10-06 02:50:00|8759.8|8744.8|8757.3|8742.3|8759.8|8744.8|8756.3|8741.3|2
1696560900000|2023-10-06 02:55:00|8756.5|8741.5|8753.3|8738.3|8756.5|8741.5|8751.3|8736.3|1
1696561200000|2023-10-06 03:00:00|8752.3|8737.3|8754.8|8739.8|8754.9|8739.9|8752.3|8737.3|1
1696561500000|2023-10-06 03:05:00|8754.3|8739.3|8750.8|8735.8|8754.3|8739.3|8750.8|8735.8|6
1696561800000|2023-10-06 03:10:00|8750.9|8735.9|8747.6|8732.6|8752.8|8737.8|8746.8|8731.8|15
1696562100000|2023-10-06 03:15:00|8748.3|8733.3|8750.3|8735.3|8750.3|8735.3|8748.3|8733.3|2
1696562400000|2023-10-06 03:20:00|||||||||2
1696562700000|2023-10-06 03:25:00|8751.3|8736.3|8751.3|8736.3|8751.3|8736.3|8750.3|8735.3|1
1696563000000|2023-10-06 03:30:00|8751.6|8736.6|8753.3|8738.3|8753.3|8738.3|8751.6|8736.6|0
1696563600000|2023-10-06 03:40:00|8755.4|8740.4|8757.3|8742.3|8757.3|8742.3|8754.2|8739.2|3
1696563900000|2023-10-06 03:45:00|8756.5|8741.5|8756.3|8741.3|8756.5|8741.5|8754.3|8739.3|1
1696564200000|2023-10-06 03:50:00|8754.3|8739.3|8753.3|8738.3|8754.3|8739.3|8753.3|8738.3|2
1696564500000|2023-10-06 03:55:00|8753.8|8738.8|8753.3|8738.3|8753.8|8738.8|8753.3|8738.3|5
1696565400000|2023-10-06 04:10:00|8756.8|8741.8|8756|8741|8757.3|8742.3|8754.5|8739.5|5
1696566300000|2023-10-06 04:25:00|8757.3|8742.3|8761.3|8746.3|8761.3|8746.3|8757.3|8742.3|9
1696566600000|2023-10-06 04:30:00|8762.6|8747.6|8763.3|8748.3|8764.9|8749.9|8762.5|8747.5|13
1696566900000|2023-10-06 04:35:00|8762.8|8747.8|8762.8|8747.8|8763.3|8748.3|8762.8|8747.8|0
1696567200000|2023-10-06 04:40:00|8761.5|8746.5|8760.2|8745.2|8761.6|8746.6|8760.1|8745.1|10
1696567500000|2023-10-06 04:45:00|8760.1|8745.1|8760.9|8745.9|8760.9|8745.9|8760.1|8745.1|1
1696567800000|2023-10-06 04:50:00|8760.7|8745.7|8760.7|8745.7|8760.9|8745.9|8760.7|8745.7|0
1696568100000|2023-10-06 04:55:00|8760.9|8745.9|8760.7|8745.7|8760.9|8745.9|8760.7|8745.7|0
1696568400000|2023-10-06 05:00:00|8761.4|8746.4|8761|8746|8761.4|8746.4|8760.9|8745.9|3
1696569000000|2023-10-06 05:10:00|8760.7|8745.7|8760.7|8745.7|8760.9|8745.9|8760.7|8745.7|0
1696569300000|2023-10-06 05:15:00|8760.9|8745.9|8760.1|8745.1|8760.9|8745.9|8760.1|8745.1|0
1696569600000|2023-10-06 05:20:00|8760.2|8745.2|8757.7|8742.7|8760.2|8745.2|8757.7|8742.7|0
1696569900000|2023-10-06 05:25:00|8757.2|8742.2|8757.2|8742.2|8757.6|8742.6|8757.2|8742.2|1
1696570200000|2023-10-06 05:30:00|8756.7|8741.7|8747.7|8732.7|8756.7|8741.7|8747.7|8732.7|20
1696570500000|2023-10-06 05:35:00|8746.7|8731.7|8746.4|8731.4|8747.7|8732.7|8745.3|8730.3|5
1696570800000|2023-10-06 05:40:00|8745.9|8730.9|8746.4|8731.4|8746.4|8731.4|8745.9|8730.9|0
1696571100000|2023-10-06 05:45:00|8743.3|8728.3|8743.4|8728.4|8744.6|8729.6|8742.4|8727.4|9
1696571400000|2023-10-06 05:50:00|8743.8|8728.8|8743.8|8728.8|8743.9|8728.9|8743.8|8728.8|1
1696571700000|2023-10-06 05:55:00|8742.4|8727.4|8738.7|8723.7|8742.4|8727.4|8737.4|8722.4|10
1696572000000|2023-10-06 06:00:00|8737.3|8722.3|8737.7|8722.7|8738.2|8723.2|8736.6|8721.6|1
1696572300000|2023-10-06 06:05:00|8737.9|8722.9|8738.7|8723.7|8740.7|8725.7|8737.9|8722.9|4
1696572600000|2023-10-06 06:10:00|8735.6|8720.6|8738.2|8723.2|8738.2|8723.2|8735.6|8720.6|14
1696572900000|2023-10-06 06:15:00|8737.9|8722.9|8737.7|8722.7|8737.9|8722.9|8737.6|8722.6|0
1696573200000|2023-10-06 06:20:00|8737.6|8722.6|8734.5|8719.5|8737.7|8722.7|8734.5|8719.5|1
1696573500000|2023-10-06 06:25:00|8734.7|8719.7|8736.2|8721.2|8737|8722|8734.2|8719.2|1
1696574100000|2023-10-06 06:35:00|8736.7|8721.7|8740.9|8725.9|8740.9|8725.9|8736.2|8721.2|3
1696574400000|2023-10-06 06:40:00|8741.2|8726.2|8744.6|8729.6|8744.6|8729.6|8738.2|8723.2|6
1696574700000|2023-10-06 06:45:00|8743.6|8728.6|8745.7|8730.7|8745.7|8730.7|8741.2|8726.2|5
1696575000000|2023-10-06 06:50:00|8745.2|8730.2|8745.7|8730.7|8746.7|8731.7|8745.2|8730.2|1
1696575300000|2023-10-06 06:55:00|8747.2|8732.2|8751.2|8736.2|8751.2|8736.2|8747.2|8732.2|2
1696575600000|2023-10-06 07:00:00|8751.1|8736.1|8744.3|8729.3|8751.1|8736.1|8743.7|8728.7|6
1696575900000|2023-10-06 07:05:00|8744.1|8729.1|8744.1|8729.1|8745.3|8730.3|8743.8|8728.8|1
1696576200000|2023-10-06 07:10:00|8744.6|8729.6|8747.1|8732.1|8747.1|8732.1|8744.1|8729.1|2
1696576500000|2023-10-06 07:15:00|8748.1|8733.1|8748.6|8733.6|8749.6|8734.6|8748.1|8733.1|0
1696576800000|2023-10-06 07:20:00|8748.8|8733.8|8748.5|8733.5|8749.1|8734.1|8748.1|8733.1|1
1696577100000|2023-10-06 07:25:00|8748.1|8733.1|8748.6|8733.6|8749.1|8734.1|8747.6|8732.6|0
1696577400000|2023-10-06 07:30:00|8749.4|8734.4|8756.1|8741.1|8756.6|8741.6|8749.4|8734.4|9
1696577700000|2023-10-06 07:35:00|8756|8741|8757.1|8742.1|8757.1|8742.1|8755.6|8740.6|1
1696578000000|2023-10-06 07:40:00|8757.5|8742.5|8764.4|8749.4|8764.4|8749.4|8757.5|8742.5|29
1696578300000|2023-10-06 07:45:00|8765.4|8750.4|8763.7|8748.7|8765.4|8750.4|8763|8748|5
1696578600000|2023-10-06 07:50:00|8764.2|8749.2|8770.4|8755.4|8770.9|8755.9|8764.2|8749.2|8
1696578900000|2023-10-06 07:55:00|8771.4|8756.4|8766.7|8751.7|8774.9|8759.9|8766.7|8751.7|22
1696579200000|2023-10-06 08:00:00|8765|8750|8766.5|8751.5|8767.7|8752.7|8763.9|8748.9|4
1696579500000|2023-10-06 08:05:00|8766.7|8751.7|8766.5|8751.5|8767.9|8752.9|8766.5|8751.5|2
1696579800000|2023-10-06 08:10:00|8766.7|8751.7|8769.6|8754.6|8771.1|8756.1|8766.5|8751.5|6
1696580100000|2023-10-06 08:15:00|8769.4|8754.4|8775.2|8760.2|8775.7|8760.7|8765.2|8750.2|18
1696580400000|2023-10-06 08:20:00|8770.9|8755.9|8779.5|8764.5|8779.5|8764.5|8770.9|8755.9|52
1696580700000|2023-10-06 08:25:00|8780.8|8765.8|8787.7|8772.7|8787.7|8772.7|8779.4|8764.4|41
1696581000000|2023-10-06 08:30:00|8787.5|8772.5|8788.3|8773.3|8790.8|8775.8|8787.3|8772.3|16
1696581300000|2023-10-06 08:35:00|8788.2|8773.2|8787.4|8772.4|8788.3|8773.3|8783.9|8768.9|26
1696581600000|2023-10-06 08:40:00|8788.8|8773.8|8799.6|8784.6|8799.6|8784.6|8788.6|8773.6|8
1696581900000|2023-10-06 08:45:00|8799.8|8784.8|8799.1|8784.1|8805.7|8790.7|8799.1|8784.1|31
1696582200000|2023-10-06 08:50:00|8801.9|8786.9|8804.4|8789.4|8805.4|8790.4|8801.9|8786.9|19
1696582500000|2023-10-06 08:55:00|8805.1|8790.1|8819.2|8804.2|8819.2|8804.2|8805.1|8790.1|22
1696582800000|2023-10-06 09:00:00|8815.4|8800.4|8814.4|8799.4|8818.3|8803.3|8813.4|8798.4|25
1696583100000|2023-10-06 09:05:00|8814.3|8799.3|8817.1|8802.1|8817.9|8802.9|8808.3|8793.3|33
1696583400000|2023-10-06 09:10:00|8817.6|8802.6|8816.6|8801.6|8818.8|8803.8|8811.1|8796.1|28
1696583700000|2023-10-06 09:15:00|8816.9|8801.9|8810.3|8795.3|8817.4|8802.4|8806.8|8791.8|26
1696584000000|2023-10-06 09:20:00|8811.3|8796.3|8813.4|8798.4|8813.6|8798.6|8810.3|8795.3|3
1696584300000|2023-10-06 09:25:00|8813.3|8798.3|8816.1|8801.1|8816.6|8801.6|8812.4|8797.4|3
1696584600000|2023-10-06 09:30:00|8816.2|8801.2|8814.6|8799.6|8816.4|8801.4|8808.3|8793.3|12
1696584900000|2023-10-06 09:35:00|8814.2|8799.2|8810.7|8795.7|8814.2|8799.2|8810.2|8795.2|16
1696585200000|2023-10-06 09:40:00|8810.6|8795.6|8802.8|8787.8|8810.6|8795.6|8802.8|8787.8|25
1696585500000|2023-10-06 09:45:00|8802.3|8787.3|8802.2|8787.2|8803.2|8788.2|8801.2|8786.2|24
1696585800000|2023-10-06 09:50:00|8802.4|8787.4|8808.2|8793.2|8808.2|8793.2|8802.2|8787.2|6
1696586100000|2023-10-06 09:55:00|8808.7|8793.7|8811.1|8796.1|8811.7|8796.7|8807.7|8792.7|15
1696586400000|2023-10-06 10:00:00|8811.5|8796.5|8809.4|8794.4|8812.2|8797.2|8809.2|8794.2|11
1696586700000|2023-10-06 10:05:00|8808.7|8793.7|8811.8|8796.8|8811.8|8796.8|8807.7|8792.7|6
1696587000000|2023-10-06 10:10:00|8811.5|8796.5|8809.5|8794.5|8812.3|8797.3|8806.5|8791.5|6
1696587300000|2023-10-06 10:15:00|8810|8795|8810.1|8795.1|8810.6|8795.6|8809.5|8794.5|4
1696587600000|2023-10-06 10:20:00|8810.6|8795.6|8806.6|8791.6|8810.6|8795.6|8805.3|8790.3|13
1696587900000|2023-10-06 10:25:00|8806.5|8791.5|8810|8795|8810.6|8795.6|8806.5|8791.5|6
1696588200000|2023-10-06 10:30:00|8810.5|8795.5|8810.6|8795.6|8810.6|8795.6|8809.3|8794.3|9
1696588500000|2023-10-06 10:35:00|8811|8796|8818.7|8803.7|8819.1|8804.1|8810.6|8795.6|29
1696588800000|2023-10-06 10:40:00|8818.8|8803.8|8820|8805|8824.3|8809.3|8817.5|8802.5|118
1696589100000|2023-10-06 10:45:00|8819.5|8804.5|8809|8794|8820|8805|8806.7|8791.7|13
1696589400000|2023-10-06 10:50:00|8809.3|8794.3|8814.7|8799.7|8814.7|8799.7|8808.8|8793.8|16
1696589700000|2023-10-06 10:55:00|8814.5|8799.5|8812.6|8797.6|8816.6|8801.6|8807.1|8792.1|22
1696590000000|2023-10-06 11:00:00|8811|8796|8801|8786|8811|8796|8799.9|8784.9|16
1696590300000|2023-10-06 11:05:00|8797.6|8782.6|8786.3|8771.3|8800.4|8785.4|8784.2|8769.2|92
1696590600000|2023-10-06 11:10:00|8786.6|8771.6|8783.4|8768.4|8787.7|8772.7|8783.4|8768.4|7
1696590900000|2023-10-06 11:15:00|8783.8|8768.8|8777.5|8762.5|8786.4|8771.4|8770.1|8755.1|28
1696591200000|2023-10-06 11:20:00|8776.6|8761.6|8783.1|8768.1|8785.1|8770.1|8771.1|8756.1|29
1696591500000|2023-10-06 11:25:00|8781.8|8766.8|8785.1|8770.1|8785.1|8770.1|8779.3|8764.3|19
1696591800000|2023-10-06 11:30:00|8785.3|8770.3|8786.3|8771.3|8786.3|8771.3|8785.1|8770.1|5
1696592100000|2023-10-06 11:35:00|8785|8770|8787.6|8772.6|8787.6|8772.6|8785|8770|6
1696592400000|2023-10-06 11:40:00|8788.1|8773.1|8790.5|8775.5|8792.5|8777.5|8788.1|8773.1|24
1696592700000|2023-10-06 11:45:00|8789.8|8774.8|8782.2|8767.2|8790.8|8775.8|8781.8|8766.8|25
1696593000000|2023-10-06 11:50:00|8781.8|8766.8|8781|8766|8785|8770|8780.5|8765.5|48
1696593300000|2023-10-06 11:55:00|8781.4|8766.4|8785.9|8770.9|8786.9|8771.9|8781.4|8766.4|11
1696593600000|2023-10-06 12:00:00|8785.5|8770.5|8762.1|8747.1|8785.5|8770.5|8762.1|8747.1|121
1696593900000|2023-10-06 12:05:00|8763.1|8748.1|8765.9|8750.9|8770.8|8755.8|8762.1|8747.1|60
1696594200000|2023-10-06 12:10:00|8765.6|8750.6|8768.9|8753.9|8773.1|8758.1|8763.8|8748.8|36
1696594500000|2023-10-06 12:15:00|8766.8|8751.8|8778.9|8763.9|8780.9|8765.9|8764.3|8749.3|79
1696594800000|2023-10-06 12:20:00|8778.4|8763.4|8766.6|8751.6|8781.4|8766.4|8766.6|8751.6|57
1696595100000|2023-10-06 12:25:00|8765.6|8750.6|8754.3|8739.3|8770.4|8755.4|8750.8|8735.8|208
1696595400000|2023-10-06 12:30:00|8752.3|8737.3|8742.4|8727.4|8755.3|8740.3|8742|8727|491
1696595700000|2023-10-06 12:35:00|8742|8727|8758.5|8743.5|8761.7|8746.7|8741.4|8726.4|161
1696596000000|2023-10-06 12:40:00|8758.2|8743.2|8770.3|8755.3|8772.6|8757.6|8756.7|8741.7|47
1696596300000|2023-10-06 12:45:00|8769.8|8754.8|8757.7|8742.7|8772.1|8757.1|8756.2|8741.2|33
1696596600000|2023-10-06 12:50:00|8757.8|8742.8|8769.3|8754.3|8772.4|8757.4|8752.3|8737.3|88
1696596900000|2023-10-06 12:55:00|8769.6|8754.6|8771.4|8756.4|8775|8760|8767.3|8752.3|36
1696597200000|2023-10-06 13:00:00|8771.3|8756.3|8757.5|8742.5|8775.1|8760.1|8756.4|8741.4|49
1696597500000|2023-10-06 13:05:00|8758|8743|8751.2|8736.2|8769.2|8754.2|8751.1|8736.1|109
1696597800000|2023-10-06 13:10:00|8750.9|8735.9|8763.1|8748.1|8763.1|8748.1|8746.4|8731.4|119
1696598100000|2023-10-06 13:15:00|8763.6|8748.6|8757.5|8742.5|8764.7|8749.7|8755.6|8740.6|26
1696598400000|2023-10-06 13:20:00|8757|8742|8772.1|8757.1|8772.1|8757.1|8755.2|8740.2|98
1696598700000|2023-10-06 13:25:00|8772.8|8757.8|8770|8755|8775.3|8760.3|8767.5|8752.5|76
1696599000000|2023-10-06 13:30:00|8772.1|8757.1|8768.5|8753.5|8790.5|8775.5|8766|8751|197
1696599300000|2023-10-06 13:35:00|8768.1|8753.1|8763.3|8748.3|8770.6|8755.6|8755.6|8740.6|89
1696599600000|2023-10-06 13:40:00|8762.3|8747.3|8756|8741|8769.6|8754.6|8755.3|8740.3|80
1696599900000|2023-10-06 13:45:00|8756.5|8741.5|8752.4|8737.4|8760|8745|8749.5|8734.5|79
1696600200000|2023-10-06 13:50:00|8752.3|8737.3|8759.4|8744.4|8761.4|8746.4|8752.3|8737.3|61
1696600500000|2023-10-06 13:55:00|8759.9|8744.9|8755.8|8740.8|8762.3|8747.3|8745.8|8730.8|62
1696600800000|2023-10-06 14:00:00|8755.6|8740.6|8756.8|8741.8|8757.3|8742.3|8745.1|8730.1|97
1696601100000|2023-10-06 14:05:00|8755.8|8740.8|8752.8|8737.8|8755.8|8740.8|8746.8|8731.8|52
1696601400000|2023-10-06 14:10:00|8752.3|8737.3|8751.6|8736.6|8759.8|8744.8|8749.1|8734.1|77
1696601700000|2023-10-06 14:15:00|8749.6|8734.6|8750.7|8735.7|8752.1|8737.1|8746.1|8731.1|126
1696602000000|2023-10-06 14:20:00|8749.7|8734.7|8747.4|8732.4|8749.7|8734.7|8745|8730|101
1696602300000|2023-10-06 14:25:00|8746.9|8731.9|8749.7|8734.7|8752|8737|8743.4|8728.4|56
1696602600000|2023-10-06 14:30:00|8750|8735|8743.2|8728.2|8750.4|8735.4|8743|8728|223
1696602900000|2023-10-06 14:35:00|8744.6|8729.6|8761.6|8746.6|8762.1|8747.1|8744.6|8729.6|99
1696603200000|2023-10-06 14:40:00|8761.7|8746.7|8760.9|8745.9|8766.4|8751.4|8753.9|8738.9|147
1696603500000|2023-10-06 14:45:00|8760.4|8745.4|8774.9|8759.9|8777.2|8762.2|8760.1|8745.1|141
1696603800000|2023-10-06 14:50:00|8775.4|8760.4|8761.8|8746.8|8776.9|8761.9|8760.9|8745.9|89
1696604100000|2023-10-06 14:55:00|8762.1|8747.1|8766.1|8751.1|8771.1|8756.1|8760.6|8745.6|81
1696604400000|2023-10-06 15:00:00|8765.8|8750.8|8771|8756|8774.5|8759.5|8759.6|8744.6|189
1696604700000|2023-10-06 15:05:00|8771.9|8756.9|8778.8|8763.8|8778.8|8763.8|8762.9|8747.9|124
1696605000000|2023-10-06 15:10:00|8779.5|8764.5|8790.3|8775.3|8796.9|8781.9|8779.5|8764.5|152
1696605300000|2023-10-06 15:15:00|8790.7|8775.7|8768|8753|8794.8|8779.8|8767.3|8752.3|53
1696605600000|2023-10-06 15:20:00|8768.1|8753.1|8768.9|8753.9|8769.6|8754.6|8761.7|8746.7|84
1696605900000|2023-10-06 15:25:00|8769|8754|8768.8|8753.8|8774.2|8759.2|8761.2|8746.2|80
1696606200000|2023-10-06 15:30:00|8769.2|8754.2|8788.6|8773.6|8788.6|8773.6|8768.5|8753.5|50
1696606500000|2023-10-06 15:35:00|8789.1|8774.1|8788.9|8773.9|8796.6|8781.6|8784|8769|129
1696606800000|2023-10-06 15:40:00|8789.1|8774.1|8806.5|8791.5|8809.5|8794.5|8786.7|8771.7|194
1696607100000|2023-10-06 15:45:00|8807|8792|8811.4|8796.4|8814|8799|8802.4|8787.4|64
1696607400000|2023-10-06 15:50:00|8811.6|8796.6|8810.1|8795.1|8814.6|8799.6|8808.4|8793.4|95
1696607700000|2023-10-06 15:55:00|8810.6|8795.6|8806.7|8791.7|8819.6|8804.6|8804.6|8789.6|91
1696608000000|2023-10-06 16:00:00|8807.2|8792.2|8805.6|8790.6|8809.3|8794.3|8801.6|8786.6|60
1696608300000|2023-10-06 16:05:00|8804.9|8789.9|8799.3|8784.3|8805.9|8790.9|8799.3|8784.3|49
1696608600000|2023-10-06 16:10:00|8799.8|8784.8|8788.3|8773.3|8799.8|8784.8|8787.8|8772.8|40
1696608900000|2023-10-06 16:15:00|8788.9|8773.9|8793.1|8778.1|8795.3|8780.3|8785.7|8770.7|106
1696609200000|2023-10-06 16:20:00|8793|8778|8791.5|8776.5|8796.2|8781.2|8789.6|8774.6|73
1696609500000|2023-10-06 16:25:00|8791.4|8776.4|8800.5|8785.5|8800.6|8785.6|8790.4|8775.4|61
1696609800000|2023-10-06 16:30:00|8799.4|8784.4|8784.5|8769.5|8802.5|8787.5|8784.5|8769.5|47
1696610100000|2023-10-06 16:35:00|8784.4|8769.4|8786.9|8771.9|8788.9|8773.9|8783.9|8768.9|48
1696610400000|2023-10-06 16:40:00|8787.9|8772.9|8794.1|8779.1|8795.9|8780.9|8787.9|8772.9|42
1696610700000|2023-10-06 16:45:00|8793.4|8778.4|8786.1|8771.1|8793.7|8778.7|8784.6|8769.6|45
1696611000000|2023-10-06 16:50:00|8785.2|8770.2|8778.3|8763.3|8785.2|8770.2|8774.8|8759.8|80
1696611300000|2023-10-06 16:55:00|8778.8|8763.8|8785.3|8770.3|8786.8|8771.8|8775.3|8760.3|63
1696611600000|2023-10-06 17:00:00|8785.8|8770.8|8791.1|8776.1|8792.6|8777.6|8780.3|8765.3|87
1696611900000|2023-10-06 17:05:00|8790.2|8775.2|8794.9|8779.9|8799|8784|8779.8|8764.8|69
1696612200000|2023-10-06 17:10:00|8795.1|8780.1|8803.4|8788.4|8811.2|8796.2|8794.9|8779.9|173
1696612500000|2023-10-06 17:15:00|8803.3|8788.3|8803.5|8788.5|8809.3|8794.3|8799.6|8784.6|55
1696612800000|2023-10-06 17:20:00|8802.2|8787.2|8802|8787|8806.2|8791.2|8798.8|8783.8|57
1696613100000|2023-10-06 17:25:00|8801.8|8786.8|8806.9|8791.9|8806.9|8791.9|8801.2|8786.2|46
1696613400000|2023-10-06 17:30:00|8806.4|8791.4|8799.7|8784.7|8807|8792|8798.7|8783.7|44
1696613700000|2023-10-06 17:35:00|8798.7|8783.7|8799.4|8784.4|8801.9|8786.9|8794.9|8779.9|83
1696614000000|2023-10-06 17:40:00|8799.2|8784.2|8801.9|8786.9|8801.9|8786.9|8797.7|8782.7|57
1696614300000|2023-10-06 17:45:00|8801.7|8786.7|8792.4|8777.4|8801.7|8786.7|8791.9|8776.9|69
1696614600000|2023-10-06 17:50:00|8793.1|8778.1|8787.8|8772.8|8793.1|8778.1|8784.8|8769.8|146
1696614900000|2023-10-06 17:55:00|8787|8772|8797.5|8782.5|8798.7|8783.7|8787|8772|130
1696615200000|2023-10-06 18:00:00|8797.7|8782.7|8797.9|8782.9|8805.5|8790.5|8797.7|8782.7|133
1696615500000|2023-10-06 18:05:00|8798.4|8783.4|8805.6|8790.6|8806.4|8791.4|8787.5|8772.5|341
1696615800000|2023-10-06 18:10:00|8805.7|8790.7|8793.6|8778.6|8820.2|8805.2|8791.6|8776.6|817
1696616100000|2023-10-06 18:15:00|8793.9|8778.9|8799.9|8784.9|8804.7|8789.7|8793.9|8778.9|124
1696813200000|2023-10-09 01:00:00|8823.3|8808.3|8887.7|8872.7|8903.1|8888.1|8819.3|8799.5|640
1696813500000|2023-10-09 01:05:00|8885.5|8870.5|8894.2|8879.2|8907|8892|8876.5|8861.5|226
1696813800000|2023-10-09 01:10:00|8894.1|8879.1|8912|8897|8913.1|8898.1|8884.5|8869.5|146
1696814100000|2023-10-09 01:15:00|8912.4|8897.4|8926.2|8911.2|8933|8918|8910.5|8895.5|237
1696814400000|2023-10-09 01:20:00|8930.9|8915.9|8916.2|8901.2|8933.6|8918.6|8907.8|8888.7|172
1696814700000|2023-10-09 01:25:00|8915.9|8900.9|8931.1|8916.1|8933.1|8918.1|8915.9|8900.9|149
1696815000000|2023-10-09 01:30:00|8932.5|8917.5|8923.8|8908.8|8932.5|8917.5|8903.8|8888.8|17
1696815300000|2023-10-09 01:35:00|8923.7|8908.7|8918|8893|8924.8|8909.8|8901.8|8886.8|62
1696815600000|2023-10-09 01:40:00|8918.3|8893.3|8929.1|8914.1|8929.5|8914.5|8905.5|8890.5|159
1696815900000|2023-10-09 01:45:00|8929.5|8914.5|8949.5|8934.5|8955|8940|8929.1|8909.6|220
1696816200000|2023-10-09 01:50:00|8949.8|8934.8|8937.7|8922.7|8950.3|8935.3|8936.8|8921.8|121
1696816500000|2023-10-09 01:55:00|8937.3|8922.3|8933.2|8918.2|8937.7|8922.7|8933.2|8918.2|2
1696816800000|2023-10-09 02:00:00|8932.8|8917.8|8922.2|8907.2|8942|8927|8922.2|8907.2|14
1696817100000|2023-10-09 02:05:00|8918.4|8903.4|8937.2|8922.2|8937.7|8922.7|8918.4|8894|25
1696817400000|2023-10-09 02:10:00|8935.4|8920.4|8920.1|8905.1|8935.4|8920.4|8912.8|8897.8|26
1696817700000|2023-10-09 02:15:00|8920.4|8905.4|8912.9|8897.9|8923.4|8907.4|8912.9|8897.9|0
1696818000000|2023-10-09 02:20:00|8913.3|8898.3|8904.8|8889.8|8913.3|8898.3|8904.8|8889.8|3
1696818300000|2023-10-09 02:25:00|8905.3|8890.3|8908.8|8893.8|8909.3|8894.3|8904.3|8889.3|4
1696818600000|2023-10-09 02:30:00|8907.3|8892.3|8914|8899|8919.5|8904.5|8907.3|8892.3|19
1696818900000|2023-10-09 02:35:00|8914.5|8899.5|8912.6|8897.6|8921.4|8906.4|8911.2|8896.2|58
1696819200000|2023-10-09 02:40:00|8914.6|8899.6|8877.5|8862.5|8915.9|8900.9|8876|8861|26
1696819500000|2023-10-09 02:45:00|8877.9|8862.9|8916.9|8901.9|8917.4|8902.4|8877.9|8862.9|36
1696819800000|2023-10-09 02:50:00|8911.6|8896.6|8897.6|8882.6|8913.1|8898.1|8887.1|8872.1|20
1696820100000|2023-10-09 02:55:00|8897.1|8882.1|8887.4|8872.4|8897.6|8882.6|8887|8865.6|16
1696820400000|2023-10-09 03:00:00|8887.8|8872.8|8891.6|8876.6|8901.1|8886.1|8887.3|8872.3|13
1696820700000|2023-10-09 03:05:00|8891.7|8876.7|8898.2|8883.2|8904.6|8889.6|8891.7|8876.7|41
1696821000000|2023-10-09 03:10:00|8897.4|8882.4|8896.4|8881.4|8897.4|8882.4|8896.4|8881.4|0
1696821300000|2023-10-09 03:15:00|8895.9|8880.9|8899.2|8884.2|8899.2|8884.2|8895.4|8880.4|1
1696821600000|2023-10-09 03:20:00|8898.7|8883.7|8905.2|8890.2|8905.2|8890.2|8898.7|8883.7|17
1696821900000|2023-10-09 03:25:00|8907.9|8892.9|8915.3|8900.3|8915.3|8900.3|8907.6|8892.6|36
1696822200000|2023-10-09 03:30:00|8915.5|8900.5|8915.3|8900.3|8915.8|8900.8|8915|8900|15
1696822500000|2023-10-09 03:35:00|||||||||3
1696822800000|2023-10-09 03:40:00|8915.2|8900.2|8915.3|8900.3|8915.3|8900.3|8914.8|8899.8|5
1696823100000|2023-10-09 03:45:00|8915|8900|8912.3|8897.3|8915.3|8900.3|8910.3|8895.3|10
1696823400000|2023-10-09 03:50:00|8910.9|8895.9|8910.9|8895.9|8910.9|8895.9|8910.7|8895.7|0
1696823700000|2023-10-09 03:55:00|8910.8|8895.8|8904.3|8889.3|8910.9|8895.9|8904.3|8889.3|17
1696824000000|2023-10-09 04:00:00|8906.8|8891.8|8906.3|8891.3|8907.3|8892.3|8904.9|8889.9|3
1696824300000|2023-10-09 04:05:00|8905.3|8890.3|8905.1|8890.1|8905.3|8890.3|8904.6|8889.6|4
1696824600000|2023-10-09 04:10:00|8905|8890|8905|8890|8905.1|8890.1|8904.5|8889.5|9
1696824900000|2023-10-09 04:15:00|8904.8|8889.8|8904.8|8889.8|8904.8|8889.8|8904.8|8889.8|1
1696825200000|2023-10-09 04:20:00|8905.2|8890.2|8903.2|8888.2|8905.2|8890.2|8902.7|8887.7|1
1696825500000|2023-10-09 04:25:00|8903.7|8888.7|8903.7|8888.7|8903.7|8888.7|8903.7|8888.7|0
1696825800000|2023-10-09 04:30:00|8902.6|8887.6|8903.2|8888.2|8903.7|8888.7|8902.6|8887.6|7
1696826100000|2023-10-09 04:35:00|8900|8885|8899.7|8884.7|8900|8885|8899.7|8884.7|1
1696826400000|2023-10-09 04:40:00|8900.4|8885.4|8902.6|8887.6|8903.7|8888.7|8900.4|8885.4|12
1696826700000|2023-10-09 04:45:00|8902.2|8887.2|8905.7|8890.7|8905.7|8890.7|8900.2|8885.2|20
1696827000000|2023-10-09 04:50:00|8907.1|8892.1|8914.5|8899.5|8915|8900|8907.1|8892.1|9
1696827300000|2023-10-09 04:55:00|8915.2|8900.2|8915.2|8900.2|8915.2|8900.2|8915.2|8900.2|1
1696827600000|2023-10-09 05:00:00|8904.1|8889.1|8905.2|8890.2|8905.6|8890.6|8902.7|8887.7|33
1696827900000|2023-10-09 05:05:00|8902.8|8887.8|8905.2|8890.2|8905.2|8890.2|8902.8|8887.8|2
1696828200000|2023-10-09 05:10:00|8903.2|8888.2|8903.7|8888.7|8904.2|8889.2|8901.2|8886.2|4
1696828500000|2023-10-09 05:15:00|8903.9|8888.9|8899.2|8884.2|8904.2|8889.2|8899.2|8884.2|13
1696828800000|2023-10-09 05:20:00|8901.2|8886.2|8903.2|8888.2|8903.2|8888.2|8901.2|8886.2|3
1696829100000|2023-10-09 05:25:00|8905.2|8890.2|8905.2|8890.2|8905.2|8890.2|8905.2|8890.2|3
1696829400000|2023-10-09 05:30:00|8904.7|8889.7|8911.7|8896.7|8911.7|8896.7|8902.1|8887.1|45
1696829700000|2023-10-09 05:35:00|8912.7|8897.7|8920.8|8905.8|8920.8|8905.8|8912.5|8897.5|77
1696830000000|2023-10-09 05:40:00|8921.3|8906.3|8923.4|8908.4|8926.9|8911.9|8921.3|8906.3|21
1696830300000|2023-10-09 05:45:00|8922.9|8907.9|8922.2|8907.2|8924|8909|8920.2|8905.2|2
1696830600000|2023-10-09 05:50:00|8922.9|8907.9|8923.9|8908.9|8923.9|8908.9|8920.4|8905.4|3
1696830900000|2023-10-09 05:55:00|8917.9|8902.9|8906|8891|8922.4|8907.4|8904|8889|24
1696831200000|2023-10-09 06:00:00|8905.9|8890.9|8909|8894|8910|8895|8905|8890|21
1696831500000|2023-10-09 06:05:00|8910|8895|8919.3|8904.3|8919.5|8904.5|8910|8895|29
1696831800000|2023-10-09 06:10:00|8919.7|8904.7|8922.8|8907.8|8923.7|8908.7|8919.4|8904.4|22
1696832100000|2023-10-09 06:15:00|8923|8908|8918.7|8903.7|8926.2|8911.2|8918.7|8903.7|28
1696832400000|2023-10-09 06:20:00|8918.3|8903.3|8916.5|8901.5|8921.2|8906.2|8915.7|8900.7|5
1696832700000|2023-10-09 06:25:00|8916.2|8901.2|8917.7|8902.7|8918.2|8903.2|8915.5|8900.5|5
1696833000000|2023-10-09 06:30:00|8917.2|8902.2|8919.3|8904.3|8920.3|8905.3|8916.7|8901.7|10
1696833300000|2023-10-09 06:35:00|8919.8|8904.8|8918.6|8903.6|8920|8905|8918.1|8903.1|3
1696833600000|2023-10-09 06:40:00|8917.2|8902.2|8920.1|8905.1|8921.1|8906.1|8916.1|8901.1|5
1696833900000|2023-10-09 06:45:00|8920.5|8905.5|8915.6|8900.6|8920.6|8905.6|8915.6|8900.6|10
1696834200000|2023-10-09 06:50:00|8914.9|8899.9|8911.1|8896.1|8914.9|8899.9|8910.2|8895.2|10
1696834500000|2023-10-09 06:55:00|8912.9|8897.9|8912.1|8897.1|8915.1|8900.1|8911.1|8896.1|16
1696834800000|2023-10-09 07:00:00|8912.5|8897.5|8915.2|8900.2|8915.2|8900.2|8909.1|8894.1|19
1696835100000|2023-10-09 07:05:00|8915|8900|8912.5|8897.5|8916.3|8901.3|8912.5|8897.5|3
1696835400000|2023-10-09 07:10:00|8914.2|8899.2|8912.8|8897.8|8914.7|8899.7|8911.8|8896.8|5
1696835700000|2023-10-09 07:15:00|8914.3|8899.3|8920.5|8905.5|8922.1|8907.1|8914.3|8899.3|21
1696836000000|2023-10-09 07:20:00|8921|8906|8924|8909|8924.5|8909.5|8918.5|8903.5|8
1696836300000|2023-10-09 07:25:00|8923.8|8908.8|8924|8909|8924.5|8909.5|8923.5|8908.5|0
1696836600000|2023-10-09 07:30:00|8923.3|8908.3|8915.3|8900.3|8924.3|8909.3|8915.1|8900.1|55
1696836900000|2023-10-09 07:35:00|8915.5|8900.5|8924.8|8909.8|8924.8|8909.8|8915.5|8900.5|2
1696837200000|2023-10-09 07:40:00|8925.2|8910.2|8916.8|8901.8|8925.2|8910.2|8915.8|8900.8|11
1696837500000|2023-10-09 07:45:00|8917.3|8902.3|8917.3|8902.3|8919.2|8904.2|8917.3|8902.3|16
1696837800000|2023-10-09 07:50:00|8917.2|8902.2|8911.4|8896.4|8917.7|8902.7|8910.1|8895.1|10
1696838100000|2023-10-09 07:55:00|8911.9|8896.9|8907.9|8892.9|8912.4|8897.4|8907|8892|16
1696838400000|2023-10-09 08:00:00|8907.7|8892.7|8916.9|8901.9|8917.7|8902.7|8907|8892|18
1696838700000|2023-10-09 08:05:00|8916.7|8901.7|8914.9|8899.9|8917.9|8902.9|8910.4|8895.4|52
1696839000000|2023-10-09 08:10:00|8916.4|8901.4|8917.4|8902.4|8917.4|8902.4|8913.5|8898.5|25
1696839300000|2023-10-09 08:15:00|8917.5|8902.5|8922.2|8907.2|8925.4|8910.4|8917.5|8902.5|29
1696839600000|2023-10-09 08:20:00|8921.8|8906.8|8923.6|8908.6|8926.9|8911.9|8921.8|8906.8|13
1696839900000|2023-10-09 08:25:00|8923.7|8908.7|8925.1|8910.1|8925.6|8910.6|8921.6|8906.6|9
1696840200000|2023-10-09 08:30:00|8925.6|8910.6|8925.3|8910.3|8927.1|8912.1|8922.8|8907.8|43
1696840500000|2023-10-09 08:35:00|8924.9|8909.9|8926.4|8911.4|8926.4|8911.4|8924.9|8909.9|3
1696840800000|2023-10-09 08:40:00|8926.3|8911.3|8935.4|8920.4|8936.7|8921.7|8925.9|8910.9|80
1696841100000|2023-10-09 08:45:00|8936.2|8921.2|8935.6|8920.6|8936.2|8921.2|8933.7|8918.7|54
1696841400000|2023-10-09 08:50:00|8935.9|8920.9|8936.6|8921.6|8940.1|8925.1|8934.7|8919.7|100
1696841700000|2023-10-09 08:55:00|8937.3|8922.3|8931|8916|8937.6|8922.6|8930.7|8915.7|61
1696842000000|2023-10-09 09:00:00|8928.8|8913.8|8930.4|8915.4|8930.4|8915.4|8924.5|8909.5|21
1696842300000|2023-10-09 09:05:00|8929|8914|8935.7|8920.7|8935.9|8920.9|8928.7|8913.7|33
1696842600000|2023-10-09 09:10:00|8935.9|8920.9|8934|8919|8935.9|8920.9|8932.6|8917.6|11
1696842900000|2023-10-09 09:15:00|8934.1|8919.1|8939.7|8924.7|8940.2|8925.2|8931.3|8916.3|17
1696843200000|2023-10-09 09:20:00|8939.4|8924.4|8939.1|8924.1|8942.2|8927.2|8939|8924|13
1696843500000|2023-10-09 09:25:00|8939.5|8924.5|8939.8|8924.8|8941|8926|8939.5|8924.5|23
1696843800000|2023-10-09 09:30:00|8939.4|8924.4|8940.4|8925.4|8942.1|8927.1|8938.8|8923.8|25
1696844100000|2023-10-09 09:35:00|8940.8|8925.8|8941.5|8926.5|8941.5|8926.5|8940.4|8925.4|2
1696844400000|2023-10-09 09:40:00|8940.3|8925.3|8942.5|8927.5|8942.6|8927.6|8939.1|8924.1|18
1696844700000|2023-10-09 09:45:00|8941.4|8926.4|8940.1|8925.1|8941.4|8926.4|8937.3|8922.3|6
1696845000000|2023-10-09 09:50:00|8938.8|8923.8|8941.5|8926.5|8941.5|8926.5|8936.8|8921.8|17
1696845300000|2023-10-09 09:55:00|8939.1|8924.1|8936.8|8921.8|8941.8|8926.8|8934.7|8919.7|44
1696845600000|2023-10-09 10:00:00|8936.9|8921.9|8934.7|8919.7|8936.9|8921.9|8933.6|8918.6|6
1696845900000|2023-10-09 10:05:00|8934.6|8919.6|8930.7|8915.7|8934.7|8919.7|8930.4|8915.4|14
1696846200000|2023-10-09 10:10:00|8931.3|8916.3|8931.8|8916.8|8931.9|8916.9|8928.4|8913.4|14
1696846500000|2023-10-09 10:15:00|8931.4|8916.4|8936.9|8921.9|8937.3|8922.3|8931.4|8916.4|2
1696846800000|2023-10-09 10:20:00|8933.4|8918.4|8934.8|8919.8|8935.1|8920.1|8929.9|8914.9|21
1696847100000|2023-10-09 10:25:00|8935|8920|8928.4|8913.4|8935.1|8920.1|8928.1|8913.1|29
1696847400000|2023-10-09 10:30:00|8929.4|8914.4|8939.1|8924.1|8939.7|8924.7|8926.9|8911.9|58
1696847700000|2023-10-09 10:35:00|8940.1|8925.1|8938.2|8923.2|8944.1|8929.1|8938.1|8923.1|39
1696848000000|2023-10-09 10:40:00|8938.7|8923.7|8936.9|8921.9|8940.6|8925.6|8936.9|8921.9|9
1696848300000|2023-10-09 10:45:00|8935.5|8920.5|8935.3|8920.3|8936.4|8921.4|8934.4|8919.4|5
1696848600000|2023-10-09 10:50:00|8935.1|8920.1|8932.9|8917.9|8935.8|8920.8|8932.4|8917.4|6
1696848900000|2023-10-09 10:55:00|8933.4|8918.4|8932.6|8917.6|8933.4|8918.4|8931.8|8916.8|4
1696849200000|2023-10-09 11:00:00|8932.9|8917.9|8933.4|8918.4|8934.6|8919.6|8932.9|8917.9|2
1696849500000|2023-10-09 11:05:00|8933.6|8918.6|8932.3|8917.3|8934.9|8919.9|8930.8|8915.8|16
1696849800000|2023-10-09 11:10:00|8932.8|8917.8|8931.6|8916.6|8934.4|8919.4|8930.6|8915.6|8
1696850100000|2023-10-09 11:15:00|8931.7|8916.7|8933.3|8918.3|8935.2|8920.2|8930.8|8915.8|11
1696850400000|2023-10-09 11:20:00|8932.8|8917.8|8932.8|8917.8|8933.8|8918.8|8930.8|8915.8|6
1696850700000|2023-10-09 11:25:00|8932.3|8917.3|8932.9|8917.9|8932.9|8917.9|8931.3|8916.3|9
1696851000000|2023-10-09 11:30:00|8933.3|8918.3|8931.7|8916.7|8934.2|8919.2|8930.8|8915.8|10
1696851300000|2023-10-09 11:35:00|8932.2|8917.2|8930.7|8915.7|8932.2|8917.2|8928.5|8913.5|20
1696851600000|2023-10-09 11:40:00|8930.3|8915.3|8923.2|8908.2|8930.7|8915.7|8923.2|8908.2|20
1696851900000|2023-10-09 11:45:00|8924|8909|8923.2|8908.2|8927.2|8912.2|8923.2|8908.2|15
1696852200000|2023-10-09 11:50:00|8922.7|8907.7|8935.5|8920.5|8935.8|8920.8|8921.2|8906.2|61
1696852500000|2023-10-09 11:55:00|8935.7|8920.7|8940.8|8925.8|8941.5|8926.5|8935|8920|20
1696852800000|2023-10-09 12:00:00|8942.2|8927.2|8936.5|8921.5|8944.8|8929.8|8932.3|8917.3|129
1696853100000|2023-10-09 12:05:00|8936.3|8921.3|8943.7|8928.7|8949.8|8934.8|8933.7|8918.7|69
1696853400000|2023-10-09 12:10:00|8944|8929|8940.5|8925.5|8944.7|8929.7|8939|8924|40
1696853700000|2023-10-09 12:15:00|8939.5|8924.5|8937.9|8922.9|8940.2|8925.2|8932.8|8917.8|107
1696854000000|2023-10-09 12:20:00|8937.3|8922.3|8923.8|8908.8|8937.4|8922.4|8922.1|8907.1|70
1696854300000|2023-10-09 12:25:00|8924.1|8909.1|8913.7|8898.7|8924.1|8909.1|8907.7|8892.7|108
1696854600000|2023-10-09 12:30:00|8913.3|8898.3|8916.3|8901.3|8917.3|8902.3|8906.5|8891.5|63
1696854900000|2023-10-09 12:35:00|8916.6|8901.6|8920.8|8905.8|8921.6|8906.6|8916.6|8901.6|57
1696855200000|2023-10-09 12:40:00|8921.3|8906.3|8912.6|8897.6|8922|8907|8912.5|8897.5|26
1696855500000|2023-10-09 12:45:00|8913|8898|8916.3|8901.3|8918.3|8903.3|8913|8898|12
1696855800000|2023-10-09 12:50:00|8916.5|8901.5|8909|8894|8917.3|8902.3|8906.8|8891.8|41
1696856100000|2023-10-09 12:55:00|8909.8|8894.8|8910.3|8895.3|8913.3|8898.3|8906.3|8891.3|35
1696856400000|2023-10-09 13:00:00|8908.8|8893.8|8920.8|8905.8|8923.1|8908.1|8908.8|8893.8|96
1696856700000|2023-10-09 13:05:00|8921.1|8906.1|8918.8|8903.8|8922.6|8907.6|8912.2|8897.2|61
1696857000000|2023-10-09 13:10:00|8917.8|8902.8|8904.6|8889.6|8918.3|8903.3|8904.6|8889.6|74
1696857300000|2023-10-09 13:15:00|8903.6|8888.6|8916.9|8901.9|8917.9|8902.9|8896.9|8881.9|157
1696857600000|2023-10-09 13:20:00|8916.6|8901.6|8929.3|8914.3|8930|8915|8914.5|8899.5|99
1696857900000|2023-10-09 13:25:00|8928|8913|8902.6|8887.6|8937.7|8922.7|8902.6|8887.6|121
1696858200000|2023-10-09 13:30:00|8902.8|8887.8|8904.7|8889.7|8912.7|8897.7|8902.3|8887.3|122
1696858500000|2023-10-09 13:35:00|8904.2|8889.2|8920.2|8905.2|8920.7|8905.7|8903.9|8888.9|93
1696858800000|2023-10-09 13:40:00|8920.4|8905.4|8926.5|8911.5|8926.5|8911.5|8916.9|8901.9|90
1696859100000|2023-10-09 13:45:00|8928.7|8913.7|8911.9|8896.9|8932.4|8917.4|8911.7|8896.7|93
1696859400000|2023-10-09 13:50:00|8911.6|8896.6|8910.3|8895.3|8917.4|8902.4|8907.8|8892.8|68
1696859700000|2023-10-09 13:55:00|8910.8|8895.8|8885.7|8870.7|8917.9|8902.9|8879.4|8864.4|235
1696860000000|2023-10-09 14:00:00|8885.1|8870.1|8894.5|8879.5|8896.1|8881.1|8881|8866|119
1696860300000|2023-10-09 14:05:00|8895|8880|8897|8882|8897.5|8882.5|8880.8|8865.8|88
1696860600000|2023-10-09 14:10:00|8894.3|8879.3|8879.5|8864.5|8894.7|8879.7|8879.4|8864.4|171
1696860900000|2023-10-09 14:15:00|8879.1|8864.1|8874|8859|8879.1|8864.1|8868.3|8853.3|232
1696861200000|2023-10-09 14:20:00|8873.5|8858.5|8877.5|8862.5|8880.5|8865.5|8865.5|8850.5|142
1696861500000|2023-10-09 14:25:00|8877.8|8862.8|8873.8|8858.8|8883.5|8868.5|8868.8|8853.8|78
1696861800000|2023-10-09 14:30:00|8872.9|8857.9|8863.8|8848.8|8878.9|8863.9|8863.6|8848.6|172
1696862100000|2023-10-09 14:35:00|8864.3|8849.3|8873.7|8858.7|8874.8|8859.8|8862.7|8847.7|193
1696862400000|2023-10-09 14:40:00|8874|8859|8868.9|8853.9|8874|8859|8863.2|8848.2|167
1696862700000|2023-10-09 14:45:00|8867.9|8852.9|8861.6|8846.6|8868.4|8853.4|8855|8840|167
1696863000000|2023-10-09 14:50:00|8860.1|8845.1|8851.2|8836.2|8860.1|8845.1|8848|8833|236
1696863300000|2023-10-09 14:55:00|8851.7|8836.7|8842.9|8827.9|8859.6|8844.6|8842.4|8827.4|211
1696863600000|2023-10-09 15:00:00|8842.6|8827.6|8849.1|8834.1|8857.2|8842.2|8838.6|8823.6|234
1696863900000|2023-10-09 15:05:00|8848.8|8833.8|8828.4|8813.4|8853.1|8838.1|8823|8808|276
1696864200000|2023-10-09 15:10:00|8827.8|8812.8|8830|8815|8831.6|8816.6|8823.5|8808.5|101
1696864500000|2023-10-09 15:15:00|8830.5|8815.5|8821.4|8806.4|8833.1|8818.1|8817.4|8802.4|229
1696864800000|2023-10-09 15:20:00|8820.9|8805.9|8810.1|8795.1|8820.9|8805.9|8808.6|8793.6|294
1696865100000|2023-10-09 15:25:00|8809.1|8794.1|8809.6|8794.6|8814.3|8799.3|8807.6|8792.6|113
1696865400000|2023-10-09 15:30:00|8810|8795|8801.7|8786.7|8814.6|8799.6|8794.2|8779.2|324
1696865700000|2023-10-09 15:35:00|8801.2|8786.2|8801.1|8786.1|8801.6|8786.6|8795.6|8780.6|225
1696866000000|2023-10-09 15:40:00|8800.1|8785.1|8808.4|8793.4|8809.2|8794.2|8798.6|8783.6|149
1696866300000|2023-10-09 15:45:00|8807.9|8792.9|8804.2|8789.2|8809.2|8794.2|8802.4|8787.4|80
1696866600000|2023-10-09 15:50:00|8803.9|8788.9|8799.5|8784.5|8803.9|8788.9|8796.6|8781.6|90
1696866900000|2023-10-09 15:55:00|8799.1|8784.1|8809.3|8794.3|8811.4|8796.4|8797.5|8782.5|134
1696867200000|2023-10-09 16:00:00|8808.3|8793.3|8809.8|8794.8|8813.5|8798.5|8806.8|8791.8|127
1696867500000|2023-10-09 16:05:00|8810.5|8795.5|8819.8|8804.8|8821.8|8806.8|8810.5|8795.5|196
1696867800000|2023-10-09 16:10:00|8821.5|8806.5|8809.5|8794.5|8822.3|8807.3|8809.5|8794.5|76
1696868100000|2023-10-09 16:15:00|8809.1|8794.1|8808.8|8793.8|8813.3|8798.3|8802.3|8787.3|143
1696868400000|2023-10-09 16:20:00|8809.9|8794.9|8814.5|8799.5|8815.6|8800.6|8808.2|8793.2|85
1696868700000|2023-10-09 16:25:00|8814.6|8799.6|8804.3|8789.3|8816.5|8801.5|8803.3|8788.3|45
1696869000000|2023-10-09 16:30:00|8803.8|8788.8|8815.3|8800.3|8815.3|8800.3|8803.3|8788.3|150
1696869300000|2023-10-09 16:35:00|8815.7|8800.7|8811.6|8796.6|8815.7|8800.7|8808.1|8793.1|52
1696869600000|2023-10-09 16:40:00|8810.2|8795.2|8812.4|8797.4|8813.6|8798.6|8808.7|8793.7|72
1696869900000|2023-10-09 16:45:00|8813.3|8798.3|8816.1|8801.1|8817.1|8802.1|8811.1|8796.1|206
1696870200000|2023-10-09 16:50:00|8816.6|8801.6|8821.9|8806.9|8822.4|8807.4|8810|8795|250
1696870500000|2023-10-09 16:55:00|8820.4|8805.4|8824.8|8809.8|8824.8|8809.8|8820.4|8805.4|136
1696870800000|2023-10-09 17:00:00|8824.9|8809.9|8820.2|8805.2|8824.9|8809.9|8819|8804|85
1696871100000|2023-10-09 17:05:00|8819.5|8804.5|8811.5|8796.5|8820.7|8805.7|8809.9|8794.9|99
1696871400000|2023-10-09 17:10:00|8812.4|8797.4|8823.9|8808.9|8823.9|8808.9|8812.4|8797.4|93
1696871700000|2023-10-09 17:15:00|8824.9|8809.9|8828.7|8813.7|8831.5|8816.5|8823.7|8808.7|76
1696872000000|2023-10-09 17:20:00|8829|8814|8821.2|8806.2|8829|8814|8819.2|8804.2|66
1696872300000|2023-10-09 17:25:00|8821.7|8806.7|8821|8806|8827.6|8812.6|8821|8806|89
1696872600000|2023-10-09 17:30:00|8821.5|8806.5|8822|8807|8827.2|8812.2|8820.8|8805.8|99
1696872900000|2023-10-09 17:35:00|8821.5|8806.5|8831.3|8816.3|8831.3|8816.3|8818.7|8803.7|101
1696873200000|2023-10-09 17:40:00|8831|8816|8838.8|8823.8|8845|8830|8828.6|8813.6|103
1696873500000|2023-10-09 17:45:00|8839|8824|8840.9|8825.9|8849.9|8834.9|8837.8|8822.8|123
1696873800000|2023-10-09 17:50:00|8840.3|8825.3|8834.3|8819.3|8842.3|8827.3|8831.1|8816.1|158
1696874100000|2023-10-09 17:55:00|8834.4|8819.4|8838.1|8823.1|8840.6|8825.6|8832.4|8817.4|94
1696874400000|2023-10-09 18:00:00|8837.9|8822.9|8825.9|8810.9|8838.4|8823.4|8825.9|8810.9|183
1696874700000|2023-10-09 18:05:00|8826.1|8811.1|8808.5|8793.5|8826.4|8811.4|8807|8792|463
1696875000000|2023-10-09 18:10:00|8809|8794|8826.4|8811.4|8826.4|8811.4|8807.9|8792.9|1061
1696875300000|2023-10-09 18:15:00|8826.3|8811.3|8832.8|8817.8|8837.4|8822.4|8822.1|8807.1|213
1696899600000|2023-10-10 01:00:00|8838.2|8823.2|8844.2|8829.2|8857|8842|8831.2|8816.2|67
1696899900000|2023-10-10 01:05:00|8843.8|8828.8|8820.7|8805.7|8844.7|8829.7|8820.7|8805.7|73
1696900200000|2023-10-10 01:10:00|8820.3|8805.3|8812.5|8797.5|8821.7|8806.7|8802.7|8787.7|78
1696900500000|2023-10-10 01:15:00|8811|8796|8825.8|8810.8|8829.5|8814.5|8806.1|8791.1|32
1696900800000|2023-10-10 01:20:00|8825.7|8810.7|8838.8|8823.8|8842.3|8827.3|8821.8|8806.8|22
1696901100000|2023-10-10 01:25:00|8838|8823|8840.8|8825.8|8844|8829|8835|8820|31
1696901400000|2023-10-10 01:30:00|8839|8824|8840.3|8825.3|8840.8|8825.8|8836|8821|14
1696901700000|2023-10-10 01:35:00|8841.3|8826.3|8845.7|8830.7|8849.3|8834.3|8836.8|8821.8|22
1696902000000|2023-10-10 01:40:00|8845.5|8830.5|8837.5|8822.5|8849.5|8834.5|8834.5|8819.5|7
1696902300000|2023-10-10 01:45:00|8838|8823|8832.5|8817.5|8838.5|8823.5|8830|8815|3
1696902600000|2023-10-10 01:50:00|8832.1|8817.1|8829|8814|8832.5|8817.5|8827|8812|3
1696902900000|2023-10-10 01:55:00|8828.5|8813.5|8815|8800|8829|8814|8813|8798|22
1696903200000|2023-10-10 02:00:00|8815.5|8800.5|8816.5|8801.5|8819.5|8804.5|8814|8799|2
1696903500000|2023-10-10 02:05:00|8816.2|8801.2|8814|8799|8817|8802|8813.5|8798.5|0
1696903800000|2023-10-10 02:10:00|8813.8|8798.8|8791.5|8776.5|8815.8|8800.8|8791.5|8776.5|77
1696904100000|2023-10-10 02:15:00|8791.9|8776.9|8789.5|8774.5|8793|8778|8789|8774|17
1696904400000|2023-10-10 02:20:00|8787.9|8772.9|8790|8775|8790.2|8775.2|8787.7|8772.7|7
1696904700000|2023-10-10 02:25:00|8789.5|8774.5|8791.7|8776.7|8794.2|8779.2|8789.5|8774.5|18
1696905000000|2023-10-10 02:30:00|8792.7|8777.7|8787.2|8772.2|8793.2|8778.2|8786.4|8771.4|21
1696905300000|2023-10-10 02:35:00|8786.9|8771.9|8786.2|8771.2|8787.7|8772.7|8786.2|8771.2|21
1696905600000|2023-10-10 02:40:00|8785.7|8770.7|8786.7|8771.7|8786.7|8771.7|8783.7|8768.7|27
1696905900000|2023-10-10 02:45:00|8786.4|8771.4|8785.2|8770.2|8786.4|8771.4|8785.2|8770.2|3
1696906200000|2023-10-10 02:50:00|8785.9|8770.9|8780.6|8765.6|8787.4|8772.4|8780.6|8765.6|73
1696906500000|2023-10-10 02:55:00|8780.2|8765.2|8766.8|8751.8|8780.2|8765.2|8746.7|8731.7|343
1696906800000|2023-10-10 03:00:00|8765.8|8750.8|8767.8|8752.8|8771.8|8756.8|8760.8|8745.8|55
1696907100000|2023-10-10 03:05:00|8767.3|8752.3|8762.8|8747.8|8771|8756|8760.3|8745.3|38
1696907400000|2023-10-10 03:10:00|8762.5|8747.5|8756.6|8741.6|8762.5|8747.5|8753.3|8738.3|101
1696907700000|2023-10-10 03:15:00|8755.3|8740.3|8747.8|8732.8|8758.3|8743.3|8746.8|8731.8|97
1696908000000|2023-10-10 03:20:00|8749.8|8734.8|8747.5|8732.5|8749.8|8734.8|8745.8|8730.8|112
1696908300000|2023-10-10 03:25:00|8747.3|8732.3|8748.8|8733.8|8749.6|8734.6|8742.3|8727.3|46
1696908600000|2023-10-10 03:30:00|8748.2|8733.2|8758.3|8743.3|8762.9|8747.9|8748.2|8733.2|28
1696908900000|2023-10-10 03:35:00|8758|8743|8757.6|8742.6|8758|8743|8755.3|8740.3|5
1696909200000|2023-10-10 03:40:00|8757.1|8742.1|8757.6|8742.6|8757.6|8742.6|8756.1|8741.1|2
1696909500000|2023-10-10 03:45:00|8758.1|8743.1|8766.3|8751.3|8766.3|8751.3|8758.1|8743.1|7
1696909800000|2023-10-10 03:50:00|||||||||1
1696910100000|2023-10-10 03:55:00|8767|8752|8765.8|8750.8|8769.1|8754.1|8765.1|8750.1|6
1696910400000|2023-10-10 04:00:00|8765.6|8750.6|8766.8|8751.8|8768.9|8753.9|8765.3|8750.3|1
1696910700000|2023-10-10 04:05:00|8766.7|8751.7|8766.3|8751.3|8766.7|8751.7|8766.3|8751.3|0
1696911300000|2023-10-10 04:15:00|8765.9|8750.9|8766.3|8751.3|8766.3|8751.3|8765.9|8750.9|1
1696911600000|2023-10-10 04:20:00|8766.7|8751.7|8776.4|8761.4|8776.4|8761.4|8766.7|8751.7|11
1696911900000|2023-10-10 04:25:00|8776.7|8761.7|8775.5|8760.5|8777.1|8762.1|8775|8760|19
1696912200000|2023-10-10 04:30:00|8773.7|8758.7|8772.7|8757.7|8773.7|8758.7|8770.2|8755.2|4
1696912500000|2023-10-10 04:35:00|8772.2|8757.2|8772.2|8757.2|8772.2|8757.2|8772.2|8757.2|0
1696912800000|2023-10-10 04:40:00|8772.7|8757.7|8772.2|8757.2|8772.7|8757.7|8772.2|8757.2|1
1696913400000|2023-10-10 04:50:00|8772.4|8757.4|8772.9|8757.9|8774.2|8759.2|8772.4|8757.4|0
1696913700000|2023-10-10 04:55:00|8773.3|8758.3|8773.5|8758.5|8774.3|8759.3|8773.3|8758.3|3
1696914000000|2023-10-10 05:00:00|8773.3|8758.3|8773.3|8758.3|8773.3|8758.3|8773.3|8758.3|0
1696915200000|2023-10-10 05:20:00|8777.1|8762.1|8777.3|8762.3|8777.7|8762.7|8777.1|8762.1|4
1696915500000|2023-10-10 05:25:00|8776.6|8761.6|8772.3|8757.3|8776.6|8761.6|8771.8|8756.8|17
1696915800000|2023-10-10 05:30:00|8771.8|8756.8|8772.1|8757.1|8775.6|8760.6|8771.8|8756.8|10
1696916100000|2023-10-10 05:35:00|8771.9|8756.9|8773.4|8758.4|8774.9|8759.9|8771.4|8756.4|6
1696916400000|2023-10-10 05:40:00|8773|8758|8768.9|8753.9|8773|8758|8768.9|8753.9|3
1696916700000|2023-10-10 05:45:00|8767.4|8752.4|8764.6|8749.6|8767.4|8752.4|8763.4|8748.4|7
1696917000000|2023-10-10 05:50:00|8764.1|8749.1|8763.1|8748.1|8764.1|8749.1|8763.1|8748.1|0
1696917300000|2023-10-10 05:55:00|8762.6|8747.6|8753.3|8738.3|8762.6|8747.6|8753|8738|119
1696917600000|2023-10-10 06:00:00|8754.4|8739.4|8752.4|8737.4|8757.7|8742.7|8752.4|8737.4|66
1696917900000|2023-10-10 06:05:00|8751.7|8736.7|8750.7|8735.7|8751.7|8736.7|8750.7|8735.7|8
1696918200000|2023-10-10 06:10:00|8750.3|8735.3|8750.6|8735.6|8752.5|8737.5|8747.2|8732.2|37
1696918500000|2023-10-10 06:15:00|8750.7|8735.7|8744.2|8729.2|8752|8737|8744.2|8729.2|56
1696918800000|2023-10-10 06:20:00|8745.6|8730.6|8749|8734|8750|8735|8745.6|8730.6|49
1696919100000|2023-10-10 06:25:00|8749.5|8734.5|8747.2|8732.2|8752.2|8737.2|8746.6|8731.6|45
1696919400000|2023-10-10 06:30:00|8747.3|8732.3|8748.1|8733.1|8749.3|8734.3|8746.8|8731.8|1
1696919700000|2023-10-10 06:35:00|8746|8731|8746.5|8731.5|8747.3|8732.3|8744|8729|12
1696920000000|2023-10-10 06:40:00|8747.2|8732.2|8745.2|8730.2|8747.3|8732.3|8743.5|8728.5|5
1696920300000|2023-10-10 06:45:00|8745.3|8730.3|8744.5|8729.5|8745.5|8730.5|8743.3|8728.3|11
1696920600000|2023-10-10 06:50:00|8745.3|8730.3|8740.3|8725.3|8745.3|8730.3|8738.7|8723.7|62
1696920900000|2023-10-10 06:55:00|8740.2|8725.2|8738.8|8723.8|8741.8|8726.8|8737.3|8722.3|23
1696921200000|2023-10-10 07:00:00|8738.6|8723.6|8742|8727|8749.8|8734.8|8738.3|8723.3|43
1696921500000|2023-10-10 07:05:00|8742.2|8727.2|8744.4|8729.4|8750.1|8735.1|8740.8|8725.8|15
1696921800000|2023-10-10 07:10:00|8745.3|8730.3|8749|8734|8753.1|8738.1|8745.1|8730.1|18
1696922100000|2023-10-10 07:15:00|8749.6|8734.6|8751.8|8736.8|8751.8|8736.8|8747.5|8732.5|6
1696922400000|2023-10-10 07:20:00|8751.6|8736.6|8751.5|8736.5|8753.5|8738.5|8749|8734|10
1696922700000|2023-10-10 07:25:00|8751.3|8736.3|8751.1|8736.1|8752.7|8737.7|8748.1|8733.1|39
1696923000000|2023-10-10 07:30:00|8751.6|8736.6|8752.1|8737.1|8753.1|8738.1|8751.1|8736.1|13
1696923300000|2023-10-10 07:35:00|8753.1|8738.1|8754.4|8739.4|8755.7|8740.7|8753.1|8738.1|14
1696923600000|2023-10-10 07:40:00|8754.1|8739.1|8760.4|8745.4|8761.1|8746.1|8754.1|8739.1|8
1696923900000|2023-10-10 07:45:00|8760.6|8745.6|8759.9|8744.9|8761.4|8746.4|8756.9|8741.9|4
1696924200000|2023-10-10 07:50:00|8759.7|8744.7|8769.4|8754.4|8772.7|8757.7|8756.9|8741.9|91
1696924500000|2023-10-10 07:55:00|8769.6|8754.6|8769.6|8754.6|8772.6|8757.6|8768.9|8753.9|9
1696924800000|2023-10-10 08:00:00|8770.1|8755.1|8758|8743|8772.2|8757.2|8757.9|8742.9|22
1696925100000|2023-10-10 08:05:00|8758.1|8743.1|8755.7|8740.7|8759.5|8744.5|8754.1|8739.1|23
1696925400000|2023-10-10 08:10:00|8755.2|8740.2|8761.2|8746.2|8768.2|8753.2|8754.4|8739.4|28
1696925700000|2023-10-10 08:15:00|8761.7|8746.7|8759.7|8744.7|8764.7|8749.7|8757.3|8742.3|21
1696926000000|2023-10-10 08:20:00|8759.3|8744.3|8760.7|8745.7|8764.2|8749.2|8758.4|8743.4|29
1696926300000|2023-10-10 08:25:00|8760.9|8745.9|8764|8749|8764.2|8749.2|8757.3|8742.3|9
1696926600000|2023-10-10 08:30:00|8764.4|8749.4|8756.2|8741.2|8764.5|8749.5|8754.9|8739.9|44
1696926900000|2023-10-10 08:35:00|8755.6|8740.6|8758.8|8743.8|8759.8|8744.8|8755.1|8740.1|28
1696927200000|2023-10-10 08:40:00|8759.8|8744.8|8756.4|8741.4|8759.8|8744.8|8755.9|8740.9|4
1696927500000|2023-10-10 08:45:00|8756.5|8741.5|8760.3|8745.3|8762.3|8747.3|8756.4|8741.4|20
1696927800000|2023-10-10 08:50:00|8760.8|8745.8|8760.3|8745.3|8762.3|8747.3|8758.4|8743.4|4
1696928100000|2023-10-10 08:55:00|8759.8|8744.8|8757.9|8742.9|8759.8|8744.8|8757.8|8742.8|3
1696928400000|2023-10-10 09:00:00|8758.6|8743.6|8753.9|8738.9|8758.6|8743.6|8753.8|8738.8|13
1696928700000|2023-10-10 09:05:00|8754.1|8739.1|8749.8|8734.8|8757.8|8742.8|8748.9|8733.9|13
1696929000000|2023-10-10 09:10:00|8750.3|8735.3|8744.4|8729.4|8750.8|8735.8|8744.1|8729.1|8
1696929300000|2023-10-10 09:15:00|8743.9|8728.9|8742.3|8727.3|8744.3|8729.3|8741.9|8726.9|17
1696929600000|2023-10-10 09:20:00|8743.5|8728.5|8741.9|8726.9|8743.8|8728.8|8741.4|8726.4|9
1696929900000|2023-10-10 09:25:00|8741.8|8726.8|8738.9|8723.9|8741.9|8726.9|8738.3|8723.3|19
1696930200000|2023-10-10 09:30:00|8738.8|8723.8|8737.9|8722.9|8739.9|8724.9|8736.1|8721.1|19
1696930500000|2023-10-10 09:35:00|8737.8|8722.8|8736.1|8721.1|8737.9|8722.9|8735.8|8720.8|12
1696930800000|2023-10-10 09:40:00|8735.9|8720.9|8732.3|8717.3|8736.1|8721.1|8731.9|8716.9|106
1696931100000|2023-10-10 09:45:00|8730.8|8715.8|8731.3|8716.3|8731.8|8716.8|8730.3|8715.3|72
1696931400000|2023-10-10 09:50:00|8731.7|8716.7|8731.5|8716.5|8733.2|8718.2|8731|8716|21
1696931700000|2023-10-10 09:55:00|8731.4|8716.4|8732.5|8717.5|8732.7|8717.7|8731|8716|5
1696932000000|2023-10-10 10:00:00|8732|8717|8731.2|8716.2|8732.7|8717.7|8731.2|8716.2|9
1696932300000|2023-10-10 10:05:00|8731|8716|8730.7|8715.7|8731|8716|8730.7|8715.7|7
1696932600000|2023-10-10 10:10:00|8730.5|8715.5|8730.6|8715.6|8730.6|8715.6|8730|8715|13
1696932900000|2023-10-10 10:15:00|8730.5|8715.5|8729.9|8714.9|8730.5|8715.5|8729.9|8714.9|3
1696933200000|2023-10-10 10:20:00|8729.5|8714.5|8729.9|8714.9|8730.6|8715.6|8729.3|8714.3|8
1696933500000|2023-10-10 10:25:00|8732|8717|8732.3|8717.3|8732.3|8717.3|8731.2|8716.2|44
1696933800000|2023-10-10 10:30:00|8731.7|8716.7|8728.3|8713.3|8732.3|8717.3|8728.2|8713.2|13
1696934100000|2023-10-10 10:35:00|8728.2|8713.2|8722.5|8707.5|8728.3|8713.3|8722.5|8707.5|78
1696934400000|2023-10-10 10:40:00|8722|8707|8715.4|8700.4|8723.5|8708.5|8714.5|8699.5|186
1696934700000|2023-10-10 10:45:00|8715.6|8700.6|8716.6|8701.6|8717.6|8702.6|8714.6|8699.6|46
1696935000000|2023-10-10 10:50:00|8716.8|8701.8|8716.8|8701.8|8719.1|8704.1|8714.8|8699.8|15
1696935300000|2023-10-10 10:55:00|8715.8|8700.8|8718.4|8703.4|8719.1|8704.1|8715.1|8700.1|17
1696935600000|2023-10-10 11:00:00|8718.8|8703.8|8733.4|8718.4|8733.5|8718.5|8718.8|8703.8|69
1696935900000|2023-10-10 11:05:00|8733|8718|8723.5|8708.5|8733.9|8718.9|8723.5|8708.5|16
1696936200000|2023-10-10 11:10:00|8723.4|8708.4|8728|8713|8728.8|8713.8|8723|8708|36
1696936500000|2023-10-10 11:15:00|8727.5|8712.5|8733.4|8718.4|8735.5|8720.5|8727.5|8712.5|17
1696936800000|2023-10-10 11:20:00|8733|8718|8734.7|8719.7|8735.7|8720.7|8732.9|8717.9|26
1696937100000|2023-10-10 11:25:00|8734.5|8719.5|8729.6|8714.6|8734.5|8719.5|8727.9|8712.9|52
1696937400000|2023-10-10 11:30:00|8728.9|8713.9|8729.4|8714.4|8730.7|8715.7|8728.9|8713.9|6
1696937700000|2023-10-10 11:35:00|8729.2|8714.2|8733.4|8718.4|8733.9|8718.9|8727.3|8712.3|18
1696938000000|2023-10-10 11:40:00|8731.7|8716.7|8731.4|8716.4|8731.8|8716.8|8729|8714|3
1696938300000|2023-10-10 11:45:00|8730.9|8715.9|8735.1|8720.1|8737.2|8722.2|8730.9|8715.9|36
1696938600000|2023-10-10 11:50:00|8734.4|8719.4|8727|8712|8734.9|8719.9|8727|8712|29
1696938900000|2023-10-10 11:55:00|8726.6|8711.6|8722.8|8707.8|8726.6|8711.6|8722.3|8707.3|20
1696939200000|2023-10-10 12:00:00|8717.3|8702.3|8720.1|8705.1|8722.9|8707.9|8715.5|8700.5|117
1696939500000|2023-10-10 12:05:00|8720.6|8705.6|8721.1|8706.1|8722.9|8707.9|8718.9|8703.9|41
1696939800000|2023-10-10 12:10:00|8721.3|8706.3|8720.4|8705.4|8728.5|8713.5|8720.4|8705.4|61
1696940100000|2023-10-10 12:15:00|8721|8706|8724.9|8709.9|8727.7|8712.7|8720.4|8705.4|81
1696940400000|2023-10-10 12:20:00|8725.1|8710.1|8719.3|8704.3|8725.2|8710.2|8716.3|8701.3|64
1696940700000|2023-10-10 12:25:00|8717.8|8702.8|8717.9|8702.9|8720.5|8705.5|8716.8|8701.8|69
1696941000000|2023-10-10 12:30:00|8717.2|8702.2|8718.4|8703.4|8718.4|8703.4|8709.4|8694.4|246
1696941300000|2023-10-10 12:35:00|8720.1|8705.1|8712.4|8697.4|8720.1|8705.1|8711.8|8696.8|156
1696941600000|2023-10-10 12:40:00|8712.2|8697.2|8715.8|8700.8|8716.6|8701.6|8710|8695|108
1696941900000|2023-10-10 12:45:00|8715.3|8700.3|8710.5|8695.5|8715.3|8700.3|8710|8695|33
1696942200000|2023-10-10 12:50:00|8710.1|8695.1|8711|8696|8711.3|8696.3|8709.7|8694.7|160
1696942500000|2023-10-10 12:55:00|8710.4|8695.4|8714.2|8699.2|8717.9|8702.9|8710|8695|49
1696942800000|2023-10-10 13:00:00|8713.7|8698.7|8717.7|8702.7|8722.3|8707.3|8712.6|8697.6|90
1696943100000|2023-10-10 13:05:00|8717.3|8702.3|8719.5|8704.5|8723.5|8708.5|8713.7|8698.7|100
1696943400000|2023-10-10 13:10:00|8719|8704|8723.3|8708.3|8724.5|8709.5|8714.1|8699.1|81
1696943700000|2023-10-10 13:15:00|8722.8|8707.8|8722.1|8707.1|8731|8716|8720.8|8705.8|167
1696944000000|2023-10-10 13:20:00|8721.6|8706.6|8720.7|8705.7|8730.6|8715.6|8719.9|8704.9|132
1696944300000|2023-10-10 13:25:00|8720.1|8705.1|8711|8696|8722.6|8707.6|8711|8696|191
1696944600000|2023-10-10 13:30:00|8710.7|8695.7|8712.8|8697.8|8726.5|8711.5|8705.5|8690.5|505
1696944900000|2023-10-10 13:35:00|8712.3|8697.3|8733.4|8718.4|8737.9|8722.9|8710.5|8695.5|221
1696945200000|2023-10-10 13:40:00|8733.8|8718.8|8727.1|8712.1|8735.6|8720.6|8721.6|8706.6|137
1696945500000|2023-10-10 13:45:00|8727.2|8712.2|8722.5|8707.5|8727.3|8712.3|8721|8706|95
1696945800000|2023-10-10 13:50:00|8724|8709|8722.7|8707.7|8730.4|8715.4|8720.8|8705.8|194
1696946100000|2023-10-10 13:55:00|8723|8708|8715.8|8700.8|8723|8708|8715|8700|118
1696946400000|2023-10-10 14:00:00|8716|8701|8729.3|8714.3|8731.2|8716.2|8716|8701|105
1696946700000|2023-10-10 14:05:00|8730|8715|8732.5|8717.5|8737|8722|8728.8|8713.8|59
1696947000000|2023-10-10 14:10:00|8731.5|8716.5|8736.7|8721.7|8740.1|8725.1|8726.8|8711.8|81
1696947300000|2023-10-10 14:15:00|8736.9|8721.9|8728.1|8713.1|8746.3|8731.3|8727.4|8712.4|231
1696947600000|2023-10-10 14:20:00|8728.3|8713.3|8727.1|8712.1|8734.6|8719.6|8727.1|8712.1|97
1696947900000|2023-10-10 14:25:00|8727.3|8712.3|8726.6|8711.6|8729.1|8714.1|8725.2|8710.2|174
1696948200000|2023-10-10 14:30:00|8726.3|8711.3|8728.2|8713.2|8732.3|8717.3|8720.4|8705.4|157
1696948500000|2023-10-10 14:35:00|8727.7|8712.7|8728.7|8713.7|8735.7|8720.7|8724.7|8709.7|75
1696948800000|2023-10-10 14:40:00|8728.3|8713.3|8724.4|8709.4|8730.2|8715.2|8724.4|8709.4|82
1696949100000|2023-10-10 14:45:00|8723.4|8708.4|8716.4|8701.4|8723.4|8708.4|8716.4|8701.4|89
1696949400000|2023-10-10 14:50:00|8720.2|8705.2|8721.4|8706.4|8721.7|8706.7|8714.2|8699.2|126
1696949700000|2023-10-10 14:55:00|8721.7|8706.7|8722.4|8707.4|8729.6|8714.6|8719.1|8704.1|94
1696950000000|2023-10-10 15:00:00|8720.9|8705.9|8718.2|8703.2|8722.2|8707.2|8713.6|8698.6|161
1696950300000|2023-10-10 15:05:00|8718.7|8703.7|8712.9|8697.9|8724.2|8709.2|8712.9|8697.9|210
1696950600000|2023-10-10 15:10:00|8712.4|8697.4|8709.8|8694.8|8714|8699|8704.4|8689.4|355
1696950900000|2023-10-10 15:15:00|8709.6|8694.6|8706.7|8691.7|8714|8699|8705.3|8690.3|192
1696951200000|2023-10-10 15:20:00|8706.3|8691.3|8705.6|8690.6|8710.4|8695.4|8704.1|8689.1|192
1696951500000|2023-10-10 15:25:00|8705.2|8690.2|8707.4|8692.4|8708.4|8693.4|8700.2|8685.2|118
1696951800000|2023-10-10 15:30:00|8707.3|8692.3|8710.6|8695.6|8711.7|8696.7|8703.1|8688.1|124
1696952100000|2023-10-10 15:35:00|8710.1|8695.1|8701.1|8686.1|8710.6|8695.6|8700.4|8685.4|107
1696952400000|2023-10-10 15:40:00|8700.9|8685.9|8703.1|8688.1|8710.4|8695.4|8700.4|8685.4|83
1696952700000|2023-10-10 15:45:00|8702.6|8687.6|8703|8688|8703.7|8688.7|8701|8686|200
1696953000000|2023-10-10 15:50:00|8703.5|8688.5|8701|8686|8705.4|8690.4|8700.5|8685.5|78
1696953300000|2023-10-10 15:55:00|8701.4|8686.4|8697.8|8682.8|8704.3|8689.3|8695.4|8680.4|301
1696953600000|2023-10-10 16:00:00|8697.5|8682.5|8698.2|8683.2|8699.7|8684.7|8694.4|8679.4|87
1696953900000|2023-10-10 16:05:00|8698.7|8683.7|8690.5|8675.5|8700.2|8685.2|8690.1|8675.1|171
1696954200000|2023-10-10 16:10:00|8691.1|8676.1|8693.6|8678.6|8696|8681|8688.4|8673.4|75
1696954500000|2023-10-10 16:15:00|8693.1|8678.1|8689.9|8674.9|8700|8685|8689.3|8674.3|255
1696954800000|2023-10-10 16:20:00|8690.4|8675.4|8687.6|8672.6|8695.5|8680.5|8687.4|8672.4|178
1696955100000|2023-10-10 16:25:00|8687.7|8672.7|8688.3|8673.3|8690.6|8675.6|8687.4|8672.4|94
1696955400000|2023-10-10 16:30:00|8687.8|8672.8|8691.1|8676.1|8692.3|8677.3|8687.8|8672.8|130
1696955700000|2023-10-10 16:35:00|8691.3|8676.3|8701.7|8686.7|8701.7|8686.7|8679.4|8664.4|447
1696956000000|2023-10-10 16:40:00|8702.7|8687.7|8685.8|8670.8|8704.9|8689.9|8682.9|8667.9|177
1696956300000|2023-10-10 16:45:00|8685.4|8670.4|8683.1|8668.1|8685.6|8670.6|8680.8|8665.8|186
1696956600000|2023-10-10 16:50:00|8682.8|8667.8|8680.9|8665.9|8688.8|8673.8|8679.9|8664.9|555
1696956900000|2023-10-10 16:55:00|8680.7|8665.7|8684.7|8669.7|8685.2|8670.2|8677.7|8662.7|293
1696957200000|2023-10-10 17:00:00|8684.3|8669.3|8677.3|8662.3|8684.6|8669.6|8677.3|8662.3|143
1696957500000|2023-10-10 17:05:00|8677|8662|8692.3|8677.3|8692.3|8677.3|8676.8|8661.8|154
1696957800000|2023-10-10 17:10:00|8691.2|8676.2|8700.3|8685.3|8700.3|8685.3|8690.3|8675.3|457
1696958100000|2023-10-10 17:15:00|8699.3|8684.3|8695.8|8680.8|8700.5|8685.5|8693.3|8678.3|80
1696958400000|2023-10-10 17:20:00|8695.6|8680.6|8702.5|8687.5|8702.5|8687.5|8693.3|8678.3|148
1696958700000|2023-10-10 17:25:00|8702.3|8687.3|8703.5|8688.5|8707.5|8692.5|8698.8|8683.8|76
1696959000000|2023-10-10 17:30:00|8703.9|8688.9|8691.5|8676.5|8705|8690|8690.8|8675.8|79
1696959300000|2023-10-10 17:35:00|8691.2|8676.2|8708.4|8693.4|8708.4|8693.4|8690.7|8675.7|103
1696959600000|2023-10-10 17:40:00|8708.7|8693.7|8705.1|8690.1|8712.1|8697.1|8701.3|8686.3|191
1696959900000|2023-10-10 17:45:00|8704.1|8689.1|8694.8|8679.8|8704.1|8689.1|8691.1|8676.1|102
1696960200000|2023-10-10 17:50:00|8694.3|8679.3|8692.4|8677.4|8695.5|8680.5|8689.6|8674.6|449
1696960500000|2023-10-10 17:55:00|8692|8677|8690.5|8675.5|8701.1|8686.1|8690.5|8675.5|394
1696960800000|2023-10-10 18:00:00|8689.5|8674.5|8680.9|8665.9|8690.2|8675.2|8676.9|8661.9|201
1696961100000|2023-10-10 18:05:00|8681.4|8666.4|8678.9|8663.9|8684.2|8669.2|8675.8|8660.8|284
1696961400000|2023-10-10 18:10:00|8679.6|8664.6|8683.7|8668.7|8687.4|8672.4|8678.1|8663.1|928
1696961700000|2023-10-10 18:15:00|8682.7|8667.7|8687.2|8672.2|8689.5|8674.5|8681.8|8666.8|311
1696986000000|2023-10-11 01:00:00|8696.1|8681.1|8711.9|8696.9|8720|8705|8696.1|8681.1|112
1696986300000|2023-10-11 01:05:00|8712.6|8697.6|8726|8711|8737.1|8722.1|8711.9|8696.9|87
1696986600000|2023-10-11 01:10:00|8727.4|8712.4|8743.9|8728.9|8743.9|8728.9|8726|8711|40
1696986900000|2023-10-11 01:15:00|8743|8728|8739.6|8724.6|8743|8728|8733.4|8718.4|60
1696987200000|2023-10-11 01:20:00|8740|8725|8733.1|8718.1|8741.1|8726.1|8726.9|8711.9|15
1696987500000|2023-10-11 01:25:00|8733.4|8718.4|8728|8713|8733.4|8718.4|8725.6|8710.6|26
1696987800000|2023-10-11 01:30:00|8727.5|8712.5|8715.8|8700.8|8727.5|8712.5|8713.8|8698.8|14
1696988100000|2023-10-11 01:35:00|8716.5|8701.5|8715.3|8700.3|8719.9|8704.9|8714.3|8699.3|20
1696988400000|2023-10-11 01:40:00|8715.8|8700.8|8718.9|8703.9|8720.3|8705.3|8714.8|8699.8|6
1696988700000|2023-10-11 01:45:00|8719.8|8704.8|8730.9|8715.9|8731.3|8716.3|8719.8|8704.8|22
1696989000000|2023-10-11 01:50:00|8731.3|8716.3|8718.9|8703.9|8731.3|8716.3|8714.3|8699.3|16
1696989300000|2023-10-11 01:55:00|8719.3|8704.3|8717.8|8702.8|8722.4|8707.4|8714.8|8699.8|3
1696989600000|2023-10-11 02:00:00|8719.6|8704.6|8725.1|8710.1|8725.8|8710.8|8717.3|8702.3|7
1696989900000|2023-10-11 02:05:00|8724.6|8709.6|8717.6|8702.6|8726.1|8711.1|8714.8|8699.8|6
1696990200000|2023-10-11 02:10:00|8718.6|8703.6|8712.3|8697.3|8718.6|8703.6|8710.4|8695.4|15
1696990500000|2023-10-11 02:15:00|8713.8|8698.8|8711.3|8696.3|8713.8|8698.8|8711.3|8696.3|30
1696990800000|2023-10-11 02:20:00|8711|8696|8704.5|8689.5|8711.4|8696.4|8703.3|8688.3|10
1696991100000|2023-10-11 02:25:00|8704|8689|8705.8|8690.8|8710.1|8695.1|8702.5|8687.5|37
1696991400000|2023-10-11 02:30:00|8704.3|8689.3|8709.5|8694.5|8709.5|8694.5|8702.5|8687.5|162
1696991700000|2023-10-11 02:35:00|8709.2|8694.2|8706.2|8691.2|8709.2|8694.2|8702.3|8687.3|46
1696992000000|2023-10-11 02:40:00|8704.7|8689.7|8708.8|8693.8|8708.8|8693.8|8704|8689|7
1696992300000|2023-10-11 02:45:00|8709.2|8694.2|8711.9|8696.9|8716|8701|8709.2|8694.2|18
1696992600000|2023-10-11 02:50:00|8713|8698|8710.5|8695.5|8717.6|8702.6|8710.5|8695.5|29
1696992900000|2023-10-11 02:55:00|8710.7|8695.7|8713.1|8698.1|8713.2|8698.2|8709.3|8694.3|12
1696993200000|2023-10-11 03:00:00|8712.9|8697.9|8712.9|8697.9|8713.1|8698.1|8711.8|8696.8|1
1696993500000|2023-10-11 03:05:00|8712.4|8697.4|8708.8|8693.8|8712.8|8697.8|8707.7|8692.7|3
1696993800000|2023-10-11 03:10:00|8708.9|8693.9|8706.8|8691.8|8710.4|8695.4|8702.4|8687.4|17
1696994100000|2023-10-11 03:15:00|8706.1|8691.1|8694.7|8679.7|8706.1|8691.1|8691.7|8676.7|33
1696994400000|2023-10-11 03:20:00|8696.3|8681.3|8694.7|8679.7|8699.7|8684.7|8694.7|8679.7|14
1696994700000|2023-10-11 03:25:00|8694.8|8679.8|8707.7|8692.7|8707.7|8692.7|8694.8|8679.8|48
1696995000000|2023-10-11 03:30:00|8705.7|8690.7|8709.2|8694.2|8709.2|8694.2|8705|8690|1
1696995300000|2023-10-11 03:35:00|8708.9|8693.9|8707.2|8692.2|8708.9|8693.9|8705.7|8690.7|2
1696995600000|2023-10-11 03:40:00|8706.8|8691.8|8706.7|8691.7|8709.6|8694.6|8702.6|8687.6|3
1696995900000|2023-10-11 03:45:00|8710.2|8695.2|8711.6|8696.6|8715.4|8700.4|8710.2|8695.2|46
1696996200000|2023-10-11 03:50:00|8712.1|8697.1|8713.5|8698.5|8713.5|8698.5|8711|8696|4
1696996500000|2023-10-11 03:55:00|8714|8699|8715.4|8700.4|8716.9|8701.9|8713.4|8698.4|24
1696996800000|2023-10-11 04:00:00|8715.3|8700.3|8725.9|8710.9|8731.1|8716.1|8714.9|8699.9|33
1696997100000|2023-10-11 04:05:00|8725.6|8710.6|8725.8|8710.8|8726.1|8711.1|8722.8|8707.8|1
1696997700000|2023-10-11 04:15:00|8725.5|8710.5|8726.1|8711.1|8726.6|8711.6|8725.5|8710.5|2
1696998000000|2023-10-11 04:20:00|8726.2|8711.2|8740|8725|8740|8725|8726.2|8711.2|32
1696998300000|2023-10-11 04:25:00|8733|8718|8745.2|8730.2|8746.7|8731.7|8732.9|8717.9|95
1696998600000|2023-10-11 04:30:00|8745.3|8730.3|8739.6|8724.6|8746.2|8731.2|8739.6|8724.6|4
1696998900000|2023-10-11 04:35:00|8739.5|8724.5|8735.6|8720.6|8739.5|8724.5|8731.7|8716.7|7
1696999200000|2023-10-11 04:40:00|8734.9|8719.9|8733.4|8718.4|8734.9|8719.9|8729.4|8714.4|9
1696999500000|2023-10-11 04:45:00|8733|8718|8739.9|8724.9|8739.9|8724.9|8732.8|8717.8|8
1696999800000|2023-10-11 04:50:00|8740.3|8725.3|8738.8|8723.8|8740.8|8725.8|8738.8|8723.8|2
1697000100000|2023-10-11 04:55:00|8738.6|8723.6|8731.5|8716.5|8738.6|8723.6|8731.5|8716.5|5
1697000400000|2023-10-11 05:00:00|8731.8|8716.8|8733.9|8718.9|8733.9|8718.9|8731.8|8716.8|0
1697001000000|2023-10-11 05:10:00|8730.9|8715.9|8730.4|8715.4|8731.9|8716.9|8729.9|8714.9|6
1697001300000|2023-10-11 05:15:00|8730.1|8715.1|8729.4|8714.4|8730.1|8715.1|8729.4|8714.4|0
1697001600000|2023-10-11 05:20:00|8728.3|8713.3|8727.9|8712.9|8728.4|8713.4|8727.9|8712.9|4
1697001900000|2023-10-11 05:25:00|8732.9|8717.9|8729.7|8714.7|8733.9|8718.9|8729.7|8714.7|7
1697002200000|2023-10-11 05:30:00|8730.2|8715.2|8732.1|8717.1|8735.3|8720.3|8728.9|8713.9|34
1697002500000|2023-10-11 05:35:00|8731.4|8716.4|8722.1|8707.1|8731.4|8716.4|8721.6|8706.6|0
1697002800000|2023-10-11 05:40:00|8722.2|8707.2|8717.2|8702.2|8725.2|8710.2|8712.1|8697.1|23
1697003100000|2023-10-11 05:45:00|8718.2|8703.2|8711|8696|8718.6|8703.6|8710.8|8695.8|0
1697003400000|2023-10-11 05:50:00|8711.2|8696.2|8712.8|8697.8|8715.6|8700.6|8706.3|8691.3|11
1697003700000|2023-10-11 05:55:00|8713.3|8698.3|8706.4|8691.4|8714.3|8699.3|8705.9|8690.9|3
1697004000000|2023-10-11 06:00:00|8706.2|8691.2|8688.4|8673.4|8706.4|8691.4|8688.4|8673.4|112
1697004300000|2023-10-11 06:05:00|8688|8673|8673.7|8658.7|8689.4|8674.4|8671.5|8656.5|81
1697004600000|2023-10-11 06:10:00|8673.2|8658.2|8673.3|8658.3|8677.8|8662.8|8670.7|8655.7|10
1697004900000|2023-10-11 06:15:00|8673.7|8658.7|8671.6|8656.6|8674.8|8659.8|8671.6|8656.6|86
1697005200000|2023-10-11 06:20:00|8672.5|8657.5|8670.5|8655.5|8676.1|8661.1|8669.5|8654.5|16
1697005500000|2023-10-11 06:25:00|8670.3|8655.3|8665.1|8650.1|8670.3|8655.3|8664.6|8649.6|66
1697005800000|2023-10-11 06:30:00|8664.6|8649.6|8667.8|8652.8|8677.1|8662.1|8664.1|8649.1|112
1697006100000|2023-10-11 06:35:00|8668.2|8653.2|8664.5|8649.5|8671.3|8656.3|8664|8649|117
1697006400000|2023-10-11 06:40:00|8665.2|8650.2|8662.3|8647.3|8669.3|8654.3|8661.7|8646.7|28
1697006700000|2023-10-11 06:45:00|8661.8|8646.8|8662.2|8647.2|8665.8|8650.8|8660.5|8645.5|17
1697007000000|2023-10-11 06:50:00|8658|8643|8661.5|8646.5|8663.5|8648.5|8657.7|8642.7|46
1697007300000|2023-10-11 06:55:00|8661.1|8646.1|8660|8645|8662.5|8647.5|8657.6|8642.6|22
1697007600000|2023-10-11 07:00:00|8659.7|8644.7|8664.6|8649.6|8671.8|8656.8|8658.9|8643.9|29
1697007900000|2023-10-11 07:05:00|8664.1|8649.1|8669.3|8654.3|8669.3|8654.3|8661|8646|35
1697008200000|2023-10-11 07:10:00|8669.6|8654.6|8669.8|8654.8|8672.1|8657.1|8667.8|8652.8|8
1697008500000|2023-10-11 07:15:00|8669.7|8654.7|8666.2|8651.2|8670.3|8655.3|8665.6|8650.6|6
1697008800000|2023-10-11 07:20:00|8667|8652|8666|8651|8668|8653|8665.5|8650.5|56
1697009100000|2023-10-11 07:25:00|8665.5|8650.5|8666.8|8651.8|8666.8|8651.8|8665.3|8650.3|29
1697009400000|2023-10-11 07:30:00|8667.5|8652.5|8670|8655|8670.8|8655.8|8665.6|8650.6|42
1697009700000|2023-10-11 07:35:00|8669.8|8654.8|8670.7|8655.7|8672|8657|8667.2|8652.2|24
1697010000000|2023-10-11 07:40:00|8670.8|8655.8|8670.8|8655.8|8671.3|8656.3|8670|8655|3
1697010300000|2023-10-11 07:45:00|8669.8|8654.8|8669.9|8654.9|8670|8655|8669.6|8654.6|3
1697010600000|2023-10-11 07:50:00|8672|8657|8672.5|8657.5|8676.4|8661.4|8671|8656|11
1697010900000|2023-10-11 07:55:00|8672.4|8657.4|8668.3|8653.3|8672.5|8657.5|8666.5|8651.5|14
1697011200000|2023-10-11 08:00:00|8668.1|8653.1|8661.7|8646.7|8668.5|8653.5|8660.5|8645.5|109
1697011500000|2023-10-11 08:05:00|8660.8|8645.8|8643.2|8628.2|8661|8646|8643.2|8628.2|218
1697011800000|2023-10-11 08:10:00|8642.7|8627.7|8652.1|8637.1|8652.1|8637.1|8642.7|8627.7|159
1697012100000|2023-10-11 08:15:00|8651.4|8636.4|8653.3|8638.3|8655.4|8640.4|8647.8|8632.8|12
1697012400000|2023-10-11 08:20:00|8653.2|8638.2|8644.2|8629.2|8653.3|8638.3|8644.2|8629.2|19
1697012700000|2023-10-11 08:25:00|8643.7|8628.7|8644.5|8629.5|8651|8636|8642.6|8627.6|75
1697013000000|2023-10-11 08:30:00|8644|8629|8641.2|8626.2|8644|8629|8641.2|8626.2|16
1697013300000|2023-10-11 08:35:00|8642.8|8627.8|8641.8|8626.8|8643.7|8628.7|8640.7|8625.7|28
1697013600000|2023-10-11 08:40:00|8641.7|8626.7|8646.9|8631.9|8651.6|8636.6|8641.7|8626.7|23
1697013900000|2023-10-11 08:45:00|8647|8632|8647.4|8632.4|8650.8|8635.8|8646.9|8631.9|10
1697014200000|2023-10-11 08:50:00|8647.3|8632.3|8646.9|8631.9|8647.9|8632.9|8644.4|8629.4|19
1697014500000|2023-10-11 08:55:00|8646.8|8631.8|8643.9|8628.9|8646.8|8631.8|8643.3|8628.3|18
1697014800000|2023-10-11 09:00:00|8642.9|8627.9|8642.1|8627.1|8643.9|8628.9|8642.1|8627.1|11
1697015100000|2023-10-11 09:05:00|8642.8|8627.8|8641.9|8626.9|8642.8|8627.8|8641.6|8626.6|7
1697015400000|2023-10-11 09:10:00|8641.8|8626.8|8645.1|8630.1|8645.1|8630.1|8641.8|8626.8|15
1697015700000|2023-10-11 09:15:00|8644.8|8629.8|8646.9|8631.9|8647.9|8632.9|8642.9|8627.9|24
1697016000000|2023-10-11 09:20:00|8647.4|8632.4|8644.4|8629.4|8647.9|8632.9|8644.4|8629.4|6
1697016300000|2023-10-11 09:25:00|8644.9|8629.9|8643.6|8628.6|8646.1|8631.1|8643.4|8628.4|9
1697016600000|2023-10-11 09:30:00|8643.1|8628.1|8644.2|8629.2|8645.1|8630.1|8643.1|8628.1|2
1697016900000|2023-10-11 09:35:00|8647.1|8632.1|8644.1|8629.1|8648.1|8633.1|8644.1|8629.1|31
1697017200000|2023-10-11 09:40:00|8643.4|8628.4|8643.2|8628.2|8644.1|8629.1|8643.1|8628.1|4
1697017500000|2023-10-11 09:45:00|8642.9|8627.9|8642.3|8627.3|8642.9|8627.9|8642.3|8627.3|5
1697017800000|2023-10-11 09:50:00|8643.7|8628.7|8642.8|8627.8|8644.7|8629.7|8642.8|8627.8|9
1697018100000|2023-10-11 09:55:00|8642.5|8627.5|8641.5|8626.5|8642.8|8627.8|8641|8626|16
1697018400000|2023-10-11 10:00:00|8641.3|8626.3|8641.2|8626.2|8641.3|8626.3|8641.2|8626.2|6
1697018700000|2023-10-11 10:05:00|8643.1|8628.1|8642.2|8627.2|8643.1|8628.1|8641.2|8626.2|16
1697019000000|2023-10-11 10:10:00|8641.8|8626.8|8640.6|8625.6|8641.8|8626.8|8639.7|8624.7|14
1697019300000|2023-10-11 10:15:00|8640.7|8625.7|8640.6|8625.6|8641.6|8626.6|8639.6|8624.6|14
1697019600000|2023-10-11 10:20:00|8640.5|8625.5|8638.3|8623.3|8640.6|8625.6|8637.6|8622.6|20
1697019900000|2023-10-11 10:25:00|8638.6|8623.6|8641|8626|8641.2|8626.2|8637.6|8622.6|25
1697020200000|2023-10-11 10:30:00|8641.2|8626.2|8641.3|8626.3|8641.9|8626.9|8639.3|8624.3|33
1697020500000|2023-10-11 10:35:00|8641.4|8626.4|8637.9|8622.9|8641.4|8626.4|8636.9|8621.9|20
1697020800000|2023-10-11 10:40:00|8637.4|8622.4|8637.7|8622.7|8638.7|8623.7|8637.3|8622.3|19
1697021100000|2023-10-11 10:45:00|8638|8623|8638.2|8623.2|8638.7|8623.7|8637.5|8622.5|10
1697021400000|2023-10-11 10:50:00|8637.7|8622.7|8636.8|8621.8|8637.8|8622.8|8636.8|8621.8|9
1697021700000|2023-10-11 10:55:00|8637.3|8622.3|8636.7|8621.7|8637.3|8622.3|8636.3|8621.3|43
1697022000000|2023-10-11 11:00:00|8636.3|8621.3|8637.5|8622.5|8637.5|8622.5|8635.8|8620.8|40
1697022300000|2023-10-11 11:05:00|8639|8624|8636.5|8621.5|8639|8624|8636.5|8621.5|37
1697022600000|2023-10-11 11:10:00|8636.3|8621.3|8636.7|8621.7|8637.3|8622.3|8636.2|8621.2|21
1697022900000|2023-10-11 11:15:00|8636.3|8621.3|8637.6|8622.6|8638.6|8623.6|8636.3|8621.3|33
1697023200000|2023-10-11 11:20:00|8637.3|8622.3|8627.9|8612.9|8637.3|8622.3|8625.6|8610.6|150
1697023500000|2023-10-11 11:25:00|8628.1|8613.1|8638.9|8623.9|8639.7|8624.7|8628.1|8613.1|170
1697023800000|2023-10-11 11:30:00|8639.1|8624.1|8645.8|8630.8|8645.8|8630.8|8637.7|8622.7|78
1697024100000|2023-10-11 11:35:00|8645.6|8630.6|8641.1|8626.1|8645.6|8630.6|8639.1|8624.1|37
1697024400000|2023-10-11 11:40:00|8640.1|8625.1|8645.1|8630.1|8645.3|8630.3|8639.8|8624.8|49
1697024700000|2023-10-11 11:45:00|8644.6|8629.6|8639.6|8624.6|8644.6|8629.6|8636.3|8621.3|29
1697025000000|2023-10-11 11:50:00|8639.5|8624.5|8638.8|8623.8|8639.8|8624.8|8637.1|8622.1|35
1697025300000|2023-10-11 11:55:00|8638.3|8623.3|8641.6|8626.6|8644.9|8629.9|8636.8|8621.8|65
1697025600000|2023-10-11 12:00:00|8642|8627|8631.1|8616.1|8643.8|8628.8|8630.1|8615.1|131
1697025900000|2023-10-11 12:05:00|8631.2|8616.2|8621|8606|8631.7|8616.7|8621|8606|117
1697026200000|2023-10-11 12:10:00|8617.6|8602.6|8617.9|8602.9|8621.5|8606.5|8615.6|8600.6|106
1697026500000|2023-10-11 12:15:00|8618.4|8603.4|8618.6|8603.6|8623.1|8608.1|8615.6|8600.6|168
1697026800000|2023-10-11 12:20:00|8618.5|8603.5|8617.8|8602.8|8626.9|8611.9|8616.1|8601.1|126
1697027100000|2023-10-11 12:25:00|8617.9|8602.9|8628.8|8613.8|8629.4|8614.4|8617.8|8602.8|53
1697027400000|2023-10-11 12:30:00|8628.4|8613.4|8628.8|8613.8|8634.4|8619.4|8624.3|8609.3|130
1697027700000|2023-10-11 12:35:00|8629.1|8614.1|8627.5|8612.5|8636.9|8621.9|8627.3|8612.3|49
1697028000000|2023-10-11 12:40:00|8626.6|8611.6|8626.4|8611.4|8630.4|8615.4|8622.8|8607.8|53
1697028300000|2023-10-11 12:45:00|8627.4|8612.4|8634.6|8619.6|8637.3|8622.3|8626.9|8611.9|89
1697028600000|2023-10-11 12:50:00|8634.8|8619.8|8631.2|8616.2|8634.8|8619.8|8628.3|8613.3|64
1697028900000|2023-10-11 12:55:00|8631.1|8616.1|8628.8|8613.8|8631.1|8616.1|8627|8612|60
1697029200000|2023-10-11 13:00:00|8629.2|8614.2|8639.5|8624.5|8641.7|8626.7|8629.2|8614.2|147
1697029500000|2023-10-11 13:05:00|8640|8625|8630.1|8615.1|8642.7|8627.7|8625.6|8610.6|227
1697029800000|2023-10-11 13:10:00|8629.7|8614.7|8629.4|8614.4|8640.3|8625.3|8629.2|8614.2|144
1697030100000|2023-10-11 13:15:00|8629.9|8614.9|8621.8|8606.8|8630|8615|8618.8|8603.8|154
1697030400000|2023-10-11 13:20:00|8622.3|8607.3|8625.1|8610.1|8625.4|8610.4|8617.4|8602.4|107
1697030700000|2023-10-11 13:25:00|8624.6|8609.6|8636.5|8621.5|8636.9|8621.9|8623.1|8608.1|145
1697031000000|2023-10-11 13:30:00|8636.4|8621.4|8653.1|8638.1|8653.1|8638.1|8627.5|8612.5|320
1697031300000|2023-10-11 13:35:00|8652.7|8637.7|8637.3|8622.3|8655.3|8640.3|8632.7|8617.7|257
1697031600000|2023-10-11 13:40:00|8637.5|8622.5|8633.6|8618.6|8640.6|8625.6|8624.3|8609.3|227
1697031900000|2023-10-11 13:45:00|8632.6|8617.6|8616.6|8601.6|8633.1|8618.1|8613.5|8598.5|222
1697032200000|2023-10-11 13:50:00|8616.2|8601.2|8625.3|8610.3|8631.6|8616.6|8607.7|8592.7|275
1697032500000|2023-10-11 13:55:00|8625|8610|8617.7|8602.7|8625.3|8610.3|8609.9|8594.9|131
1697032800000|2023-10-11 14:00:00|8617.6|8602.6|8607.7|8592.7|8617.6|8602.6|8596.2|8581.2|356
1697033100000|2023-10-11 14:05:00|8607.9|8592.9|8611.2|8596.2|8617.2|8602.2|8605.9|8590.9|250
1697033400000|2023-10-11 14:10:00|8611|8596|8610.1|8595.1|8619.1|8604.1|8601.3|8586.3|134
1697033700000|2023-10-11 14:15:00|8609.1|8594.1|8619.1|8604.1|8620|8605|8595.9|8580.9|124
1697034000000|2023-10-11 14:20:00|8618.6|8603.6|8620.1|8605.1|8635.3|8620.3|8617.3|8602.3|256
1697034300000|2023-10-11 14:25:00|8618.6|8603.6|8613.8|8598.8|8619.1|8604.1|8601.1|8586.1|211
1697034600000|2023-10-11 14:30:00|8614.9|8599.9|8589.1|8574.1|8616.7|8601.7|8588.4|8573.4|239
1697034900000|2023-10-11 14:35:00|8591.5|8576.5|8593.9|8578.9|8598|8583|8591.1|8576.1|104
1697035200000|2023-10-11 14:40:00|8593.4|8578.4|8584.8|8569.8|8600|8585|8584.1|8569.1|305
1697035500000|2023-10-11 14:45:00|8584.4|8569.4|8581.3|8566.3|8584.4|8569.4|8577.2|8562.2|328
1697035800000|2023-10-11 14:50:00|8580.9|8565.9|8593.3|8578.3|8593.3|8578.3|8576.5|8561.5|314
1697036100000|2023-10-11 14:55:00|8593|8578|8583.3|8568.3|8594.5|8579.5|8581.1|8566.1|140
1697036400000|2023-10-11 15:00:00|8581.8|8566.8|8578.7|8563.7|8582.6|8567.6|8577.4|8562.4|320
1697036700000|2023-10-11 15:05:00|8578.6|8563.6|8577.5|8562.5|8582.7|8567.7|8575.8|8560.8|214
1697037000000|2023-10-11 15:10:00|8577.8|8562.8|8581|8566|8582.2|8567.2|8576|8561|140
1697037300000|2023-10-11 15:15:00|8580.8|8565.8|8576|8561|8582.6|8567.6|8575.1|8560.1|226
1697037600000|2023-10-11 15:20:00|8575.6|8560.6|8576.6|8561.6|8578.5|8563.5|8575.1|8560.1|254
1697037900000|2023-10-11 15:25:00|8576.1|8561.1|8575.9|8560.9|8577.5|8562.5|8575.1|8560.1|226
1697038200000|2023-10-11 15:30:00|8569.1|8554.1|8574.6|8559.6|8575.8|8560.8|8564.7|8549.7|354
1697038500000|2023-10-11 15:35:00|8576.5|8561.5|8584.1|8569.1|8591.4|8576.4|8569.7|8554.7|242
1697038800000|2023-10-11 15:40:00|8584.6|8569.6|8580.4|8565.4|8588.4|8573.4|8575.3|8560.3|175
1697039100000|2023-10-11 15:45:00|8581.5|8566.5|8602.5|8587.5|8605.1|8590.1|8580.9|8565.9|175
1697039400000|2023-10-11 15:50:00|8604|8589|8612.9|8597.9|8612.9|8597.9|8601|8586|199
1697039700000|2023-10-11 15:55:00|8613.4|8598.4|8622.9|8607.9|8623.9|8608.9|8604.4|8589.4|287
1697040000000|2023-10-11 16:00:00|8623.3|8608.3|8655.7|8640.7|8658.2|8643.2|8623.3|8608.3|355
1697040300000|2023-10-11 16:05:00|8656.2|8641.2|8650.9|8635.9|8669.5|8654.5|8639.5|8624.5|281
1697040600000|2023-10-11 16:10:00|8651.4|8636.4|8666.5|8651.5|8666.6|8651.6|8651.4|8636.4|124
1697040900000|2023-10-11 16:15:00|8666.1|8651.1|8667.1|8652.1|8667.1|8652.1|8657.5|8642.5|160
1697041200000|2023-10-11 16:20:00|8666.6|8651.6|8665.8|8650.8|8667.1|8652.1|8659|8644|245
1697041500000|2023-10-11 16:25:00|8666.3|8651.3|8665.1|8650.1|8671.9|8656.9|8664.1|8649.1|131
1697041800000|2023-10-11 16:30:00|8665.4|8650.4|8644|8629|8670.6|8655.6|8643.9|8628.9|203
1697042100000|2023-10-11 16:35:00|8644.2|8629.2|8652|8637|8653.5|8638.5|8644.1|8629.1|75
1697042400000|2023-10-11 16:40:00|8652.5|8637.5|8649.8|8634.8|8657.1|8642.1|8649.8|8634.8|73
1697042700000|2023-10-11 16:45:00|8649.9|8634.9|8647.1|8632.1|8654.4|8639.4|8647|8632|114
1697043000000|2023-10-11 16:50:00|8647.6|8632.6|8652.8|8637.8|8656.2|8641.2|8645.5|8630.5|149
1697043300000|2023-10-11 16:55:00|8652.4|8637.4|8656.4|8641.4|8664|8649|8651.1|8636.1|99
1697043600000|2023-10-11 17:00:00|8656.5|8641.5|8641.9|8626.9|8658.4|8643.4|8641.4|8626.4|65
1697043900000|2023-10-11 17:05:00|8642.4|8627.4|8639|8624|8644.4|8629.4|8636.5|8621.5|173
1697044200000|2023-10-11 17:10:00|8639.4|8624.4|8644.8|8629.8|8653.5|8638.5|8639|8624|94
1697044500000|2023-10-11 17:15:00|8644.5|8629.5|8628.1|8613.1|8646|8631|8622.6|8607.6|125
1697044800000|2023-10-11 17:20:00|8627.4|8612.4|8634.6|8619.6|8635.7|8620.7|8623.6|8608.6|53
1697045100000|2023-10-11 17:25:00|8634.9|8619.9|8626.7|8611.7|8635.6|8620.6|8624.8|8609.8|49
1697045400000|2023-10-11 17:30:00|8626.8|8611.8|8634.1|8619.1|8636.8|8621.8|8619|8604|180
1697045700000|2023-10-11 17:35:00|8632.9|8617.9|8633.8|8618.8|8641.6|8626.6|8625.9|8610.9|137
1697046000000|2023-10-11 17:40:00|8636.5|8621.5|8638|8623|8641.8|8626.8|8631.4|8616.4|107
1697046300000|2023-10-11 17:45:00|8638.4|8623.4|8634.9|8619.9|8642.5|8627.5|8626.5|8611.5|127
1697046600000|2023-10-11 17:50:00|8634.7|8619.7|8633.4|8618.4|8636.6|8621.6|8628.7|8613.7|166
1697046900000|2023-10-11 17:55:00|8633.5|8618.5|8632.6|8617.6|8639.4|8624.4|8629.6|8614.6|131
1697047200000|2023-10-11 18:00:00|8632.1|8617.1|8630.5|8615.5|8641.7|8626.7|8625.2|8610.2|210
1697047500000|2023-10-11 18:05:00|8630|8615|8619.4|8604.4|8633.3|8618.3|8617.9|8602.9|195
1697047800000|2023-10-11 18:10:00|8619.6|8604.6|8629.2|8614.2|8635.5|8620.5|8619.6|8604.6|837
1697048100000|2023-10-11 18:15:00|8629.3|8614.3|8642.8|8627.8|8649.9|8634.9|8629.3|8614.3|232
1697072400000|2023-10-12 01:00:00|8639.7|8624.7|8629.2|8614.2|8643.3|8624.7|8617.8|8602.8|139
1697072700000|2023-10-12 01:05:00|8631.2|8616.2|8628.2|8613.2|8633.7|8618.7|8628.2|8613.2|13
1697073000000|2023-10-12 01:10:00|8627.5|8612.5|8608.7|8593.7|8627.7|8612.7|8608.7|8593.7|61
1697073300000|2023-10-12 01:15:00|8610.6|8595.6|8604.7|8589.7|8611.2|8596.2|8604.7|8589.7|40
1697073600000|2023-10-12 01:20:00|8605.1|8590.1|8605.4|8590.4|8607.2|8592.2|8598.5|8583.5|49
1697073900000|2023-10-12 01:25:00|8605.7|8590.7|8603.8|8588.8|8606.3|8591.3|8603.3|8588.3|49
1697074200000|2023-10-12 01:30:00|8604.5|8589.5|8602.8|8587.8|8604.6|8589.6|8601.8|8586.8|11
1697074500000|2023-10-12 01:35:00|8605.3|8590.3|8628.6|8613.6|8629.1|8614.1|8605.3|8590.3|26
1697074800000|2023-10-12 01:40:00|8627.2|8612.2|8621.6|8606.6|8630.1|8615.1|8621.1|8606.1|30
1697075100000|2023-10-12 01:45:00|8621.8|8606.8|8621.6|8606.6|8623.1|8608.1|8619.1|8604.1|15
1697075400000|2023-10-12 01:50:00|8622|8607|8625.6|8610.6|8627.1|8612.1|8622|8607|8
1697075700000|2023-10-12 01:55:00|8626.7|8611.7|8626.6|8611.6|8627.1|8612.1|8626.6|8611.6|1
1697076000000|2023-10-12 02:00:00|8628.1|8613.1|8628.6|8613.6|8628.6|8613.6|8628.1|8613.1|1
1697076300000|2023-10-12 02:05:00|8628.1|8613.1|8613.6|8598.6|8628.6|8613.6|8603.8|8588.8|113
1697076600000|2023-10-12 02:10:00|8612.1|8597.1|8604.2|8589.2|8612.6|8597.6|8603.6|8588.6|52
1697076900000|2023-10-12 02:15:00|8603.8|8588.8|8603.8|8588.8|8604.3|8589.3|8603.8|8588.8|7
1697077200000|2023-10-12 02:20:00|8604.8|8589.8|8615.2|8600.2|8622.8|8607.8|8604.8|8589.8|39
1697077500000|2023-10-12 02:25:00|8616.8|8601.8|8621.3|8606.3|8622.3|8607.3|8616.8|8601.8|2
1697077800000|2023-10-12 02:30:00|8621|8606|8597.9|8582.9|8621|8606|8596.9|8581.9|155
1697078100000|2023-10-12 02:35:00|8598|8583|8602.9|8587.9|8605.4|8590.4|8596.4|8581.4|26
1697078400000|2023-10-12 02:40:00|8603.3|8588.3|8600.8|8585.8|8615.8|8600.8|8600.8|8585.8|26
1697078700000|2023-10-12 02:45:00|8601.5|8586.5|8601.5|8586.5|8603.3|8588.3|8598.9|8583.9|22
1697079000000|2023-10-12 02:50:00|8601.9|8586.9|8604.3|8589.3|8604.3|8589.3|8597.9|8582.9|48
1697079300000|2023-10-12 02:55:00|8603.5|8588.5|8601.3|8586.3|8608.6|8593.6|8599.3|8584.3|31
1697079600000|2023-10-12 03:00:00|8601.8|8586.8|8593.8|8578.8|8602.8|8587.8|8593.8|8578.8|83
1697079900000|2023-10-12 03:05:00|8593.5|8578.5|8600.8|8585.8|8601.8|8586.8|8593.5|8578.5|4
1697080200000|2023-10-12 03:10:00|8599.1|8584.1|8586.9|8571.9|8600.5|8585.5|8585.4|8570.4|132
1697080500000|2023-10-12 03:15:00|8587|8572|8594.9|8579.9|8595.5|8580.5|8587|8572|19
1697080800000|2023-10-12 03:20:00|8594.8|8579.8|8608.6|8593.6|8608.8|8593.8|8594|8579|5
1697081100000|2023-10-12 03:25:00|8609.2|8594.2|8612.3|8597.3|8618.2|8603.2|8609.2|8594.2|23
1697081400000|2023-10-12 03:30:00|8612.4|8597.4|8617.6|8602.6|8619.1|8604.1|8612.4|8597.4|32
1697081700000|2023-10-12 03:35:00|8616.9|8601.9|8617.9|8602.9|8618|8603|8616.9|8601.9|0
1697082300000|2023-10-12 03:45:00|8618|8603|8618.4|8603.4|8618.4|8603.4|8618|8603|0
1697082600000|2023-10-12 03:50:00|8618.5|8603.5|8618.4|8603.4|8618.5|8603.5|8617.9|8602.9|0
1697082900000|2023-10-12 03:55:00|8617.9|8602.9|8618.5|8603.5|8618.5|8603.5|8617.9|8602.9|0
1697083200000|2023-10-12 04:00:00|8618.4|8603.4|8619.5|8604.5|8619.5|8604.5|8617.9|8602.9|0
1697083500000|2023-10-12 04:05:00|8620|8605|8628.6|8613.6|8629.2|8614.2|8617|8602|5
1697083800000|2023-10-12 04:10:00|8627.1|8612.1|8627.1|8612.1|8627.1|8612.1|8626.6|8611.6|4
1697084100000|2023-10-12 04:15:00|8627.2|8612.2|8627.1|8612.1|8627.2|8612.2|8627.1|8612.1|0
1697085000000|2023-10-12 04:30:00|8627|8612|8623.1|8608.1|8627|8612|8623.1|8608.1|0
1697085300000|2023-10-12 04:35:00|8621.7|8606.7|8621.7|8606.7|8621.7|8606.7|8621.7|8606.7|0
1697085600000|2023-10-12 04:40:00|8621.3|8606.3|8622.6|8607.6|8622.6|8607.6|8621.3|8606.3|1
1697085900000|2023-10-12 04:45:00|8624|8609|8623.8|8608.8|8624.8|8609.8|8623.8|8608.8|2
1697086200000|2023-10-12 04:50:00|8624.3|8609.3|8628|8613|8628|8613|8623.8|8608.8|2
1697086500000|2023-10-12 04:55:00|8627.5|8612.5|8628|8613|8628|8613|8627.5|8612.5|1
1697086800000|2023-10-12 05:00:00|8632.8|8617.8|8636.8|8621.8|8636.8|8621.8|8632.8|8617.8|2
1697087100000|2023-10-12 05:05:00|8638.8|8623.8|8643|8628|8643|8628|8638.8|8623.8|1
1697087400000|2023-10-12 05:10:00|8643.3|8628.3|8647.7|8632.7|8652.2|8637.2|8643.3|8628.3|25
1697087700000|2023-10-12 05:15:00|8647.2|8632.2|8639.7|8624.7|8647.2|8632.2|8639.7|8624.7|1
1697088000000|2023-10-12 05:20:00|8640|8625|8641.2|8626.2|8641.2|8626.2|8640|8625|0
1697088300000|2023-10-12 05:25:00|8644.1|8629.1|8644.2|8629.2|8645.3|8630.3|8643.2|8628.2|3
1697088600000|2023-10-12 05:30:00|8641.4|8626.4|8605|8590|8641.4|8626.4|8605|8590|61
1697088900000|2023-10-12 05:35:00|8605.1|8590.1|8599.2|8584.2|8609.2|8594.2|8599.2|8584.2|24
1697089200000|2023-10-12 05:40:00|8597.2|8582.2|8593.6|8578.6|8597.3|8582.3|8590.1|8575.1|28
1697089500000|2023-10-12 05:45:00|8593.2|8578.2|8589.2|8574.2|8595.2|8580.2|8589.1|8574.1|24
1697089800000|2023-10-12 05:50:00|8588.7|8573.7|8586.9|8571.9|8590.6|8575.6|8583.6|8568.6|186
1697090100000|2023-10-12 05:55:00|8586.5|8571.5|8587.7|8572.7|8589.2|8574.2|8579.4|8564.4|139
1697090400000|2023-10-12 06:00:00|8588.1|8573.1|8596.1|8581.1|8599.7|8584.7|8583.6|8568.6|34
1697090700000|2023-10-12 06:05:00|8596.2|8581.2|8599|8584|8601.7|8586.7|8588.2|8573.2|46
1697091000000|2023-10-12 06:10:00|8599.1|8584.1|8594.7|8579.7|8605.5|8590.5|8593|8578|26
1697091300000|2023-10-12 06:15:00|8595.1|8580.1|8594.2|8579.2|8602.7|8587.7|8591.7|8576.7|39
1697091600000|2023-10-12 06:20:00|8594.4|8579.4|8607.7|8592.7|8608.2|8593.2|8592.6|8577.6|25
1697091900000|2023-10-12 06:25:00|8607.2|8592.2|8612.2|8597.2|8612.2|8597.2|8601.7|8586.7|20
1697092200000|2023-10-12 06:30:00|8612.6|8597.6|8620.7|8605.7|8620.7|8605.7|8605.1|8590.1|15
1697092500000|2023-10-12 06:35:00|8619.1|8604.1|8627.7|8612.7|8629.7|8614.7|8618.6|8603.6|18
1697092800000|2023-10-12 06:40:00|8626.2|8611.2|8618.6|8603.6|8626.2|8611.2|8618.6|8603.6|6
1697093100000|2023-10-12 06:45:00|8618.4|8603.4|8607.8|8592.8|8620.6|8605.6|8607.8|8592.8|10
1697093400000|2023-10-12 06:50:00|8607.3|8592.3|8620.8|8605.8|8620.8|8605.8|8599.3|8584.3|13
1697093700000|2023-10-12 06:55:00|8622.3|8607.3|8651.4|8636.4|8656.9|8641.9|8620.8|8605.8|65
1697094000000|2023-10-12 07:00:00|8649.9|8634.9|8641.5|8626.5|8649.9|8634.9|8640.9|8625.9|0
1697094300000|2023-10-12 07:05:00|8643.3|8628.3|8646.6|8631.6|8648.6|8633.6|8642.1|8627.1|3
1697094600000|2023-10-12 07:10:00|8646.7|8631.7|8645.6|8630.6|8647|8632|8645.6|8630.6|1
1697094900000|2023-10-12 07:15:00|8644.6|8629.6|8648.7|8633.7|8648.7|8633.7|8639.8|8624.8|7
1697095200000|2023-10-12 07:20:00|8649.2|8634.2|8654.3|8639.3|8657.7|8642.7|8649.2|8634.2|2
1697095500000|2023-10-12 07:25:00|8653.8|8638.8|8656.4|8641.4|8658.5|8643.5|8653.4|8638.4|23
1697095800000|2023-10-12 07:30:00|8656|8641|8650.7|8635.7|8656|8641|8645|8630|25
1697096100000|2023-10-12 07:35:00|8650.2|8635.2|8651.2|8636.2|8651.7|8636.7|8650.2|8635.2|1
1697096400000|2023-10-12 07:40:00|8653.2|8638.2|8651.6|8636.6|8655.4|8640.4|8650.6|8635.6|9
1697096700000|2023-10-12 07:45:00|8651.5|8636.5|8651.6|8636.6|8651.6|8636.6|8650.4|8635.4|1
1697097000000|2023-10-12 07:50:00|8652.6|8637.6|8653.2|8638.2|8653.6|8638.6|8650.1|8635.1|7
1697097300000|2023-10-12 07:55:00|8652.3|8637.3|8654.2|8639.2|8654.7|8639.7|8651.7|8636.7|1
1697097600000|2023-10-12 08:00:00|8650.7|8635.7|8651.3|8636.3|8653.3|8638.3|8650.2|8635.2|11
1697097900000|2023-10-12 08:05:00|8650.8|8635.8|8654.3|8639.3|8654.3|8639.3|8647.8|8632.8|10
1697098200000|2023-10-12 08:10:00|8656|8641|8656.3|8641.3|8657.7|8642.7|8651.8|8636.8|12
1697098500000|2023-10-12 08:15:00|8657.1|8642.1|8657.4|8642.4|8657.4|8642.4|8653.5|8638.5|3
1697098800000|2023-10-12 08:20:00|8657.8|8642.8|8655.5|8640.5|8657.8|8642.8|8653|8638|6
1697099100000|2023-10-12 08:25:00|8654.8|8639.8|8659.9|8644.9|8660.4|8645.4|8653.7|8638.7|26
1697099400000|2023-10-12 08:30:00|8660|8645|8655.5|8640.5|8660.1|8645.1|8655.5|8640.5|14
1697099700000|2023-10-12 08:35:00|8656|8641|8661|8646|8661.1|8646.1|8655.9|8640.9|5
1697100000000|2023-10-12 08:40:00|8661.4|8646.4|8661|8646|8661.4|8646.4|8661|8646|5
1697100300000|2023-10-12 08:45:00|8661.1|8646.1|8659.6|8644.6|8661.1|8646.1|8658.1|8643.1|11
1697100600000|2023-10-12 08:50:00|8659.7|8644.7|8660.9|8645.9|8660.9|8645.9|8658.3|8643.3|4
1697100900000|2023-10-12 08:55:00|8660.7|8645.7|8659.4|8644.4|8660.9|8645.9|8657.1|8642.1|8
1697101200000|2023-10-12 09:00:00|8658.6|8643.6|8657.4|8642.4|8658.6|8643.6|8652.4|8637.4|16
1697101500000|2023-10-12 09:05:00|8658.1|8643.1|8654.4|8639.4|8658.1|8643.1|8650.9|8635.9|28
1697101800000|2023-10-12 09:10:00|8654.3|8639.3|8657.9|8642.9|8658|8643|8653.4|8638.4|3
1697102100000|2023-10-12 09:15:00|8658.2|8643.2|8656.5|8641.5|8658.2|8643.2|8656.5|8641.5|3
1697102400000|2023-10-12 09:20:00|8657.3|8642.3|8654|8639|8657.4|8642.4|8651.8|8636.8|13
1697102700000|2023-10-12 09:25:00|8653|8638|8650.5|8635.5|8654|8639|8650.5|8635.5|9
1697103000000|2023-10-12 09:30:00|8646.5|8631.5|8640.5|8625.5|8647|8632|8640.4|8625.4|14
1697103300000|2023-10-12 09:35:00|8641.9|8626.9|8644.2|8629.2|8645|8630|8639|8624|13
1697103600000|2023-10-12 09:40:00|8643.9|8628.9|8635.5|8620.5|8643.9|8628.9|8633.5|8618.5|28
1697103900000|2023-10-12 09:45:00|8638.9|8623.9|8640.6|8625.6|8640.6|8625.6|8638.4|8623.4|17
1697104200000|2023-10-12 09:50:00|8639.8|8624.8|8646.7|8631.7|8646.7|8631.7|8638.4|8623.4|24
1697104500000|2023-10-12 09:55:00|8646.2|8631.2|8642.3|8627.3|8646.7|8631.7|8642.3|8627.3|4
1697104800000|2023-10-12 10:00:00|8641.3|8626.3|8644.5|8629.5|8645.4|8630.4|8641|8626|9
1697105100000|2023-10-12 10:05:00|8644.6|8629.6|8645.6|8630.6|8645.8|8630.8|8642|8627|7
1697105400000|2023-10-12 10:10:00|8644.5|8629.5|8642|8627|8646.3|8631.3|8641.8|8626.8|11
1697105700000|2023-10-12 10:15:00|8642.3|8627.3|8645.3|8630.3|8646.6|8631.6|8642.3|8627.3|6
1697106000000|2023-10-12 10:20:00|8645.1|8630.1|8654.6|8639.6|8654.7|8639.7|8645.1|8630.1|20
1697106300000|2023-10-12 10:25:00|8654.7|8639.7|8660.2|8645.2|8660.2|8645.2|8654.6|8639.6|31
1697106600000|2023-10-12 10:30:00|8659.9|8644.9|8671.4|8656.4|8672.9|8657.9|8659.9|8644.9|26
1697106900000|2023-10-12 10:35:00|8671.7|8656.7|8678.8|8663.8|8679.1|8664.1|8671.7|8656.7|84
1697107200000|2023-10-12 10:40:00|8679|8664|8689.2|8674.2|8693.8|8678.8|8676.6|8661.6|98
1697107500000|2023-10-12 10:45:00|8689.1|8674.1|8687.6|8672.6|8689.1|8674.1|8683.7|8668.7|26
1697107800000|2023-10-12 10:50:00|8687.2|8672.2|8691.6|8676.6|8691.6|8676.6|8683.2|8668.2|19
1697108100000|2023-10-12 10:55:00|8693.8|8678.8|8694.2|8679.2|8699.2|8684.2|8693.7|8678.7|22
1697108400000|2023-10-12 11:00:00|8694.7|8679.7|8687.9|8672.9|8694.7|8679.7|8686.2|8671.2|20
1697108700000|2023-10-12 11:05:00|8687.8|8672.8|8686.9|8671.9|8688.7|8673.7|8680.2|8665.2|22
1697109000000|2023-10-12 11:10:00|8686.6|8671.6|8698.6|8683.6|8698.6|8683.6|8686.6|8671.6|12
1697109300000|2023-10-12 11:15:00|8699|8684|8696.3|8681.3|8699.6|8684.6|8694.5|8679.5|10
1697109600000|2023-10-12 11:20:00|8695.7|8680.7|8683.5|8668.5|8695.7|8680.7|8683.5|8668.5|33
1697109900000|2023-10-12 11:25:00|8682.6|8667.6|8683.1|8668.1|8683.8|8668.8|8675.6|8660.6|42
1697110200000|2023-10-12 11:30:00|8686.1|8671.1|8683.3|8668.3|8693.2|8678.2|8679.2|8664.2|47
1697110500000|2023-10-12 11:35:00|8682.4|8667.4|8692.6|8677.6|8696|8681|8679.8|8664.8|23
1697110800000|2023-10-12 11:40:00|8692.9|8677.9|8684.8|8669.8|8694.1|8679.1|8683.7|8668.7|24
1697111100000|2023-10-12 11:45:00|8685|8670|8682.5|8667.5|8686.3|8671.3|8679|8664|33
1697111400000|2023-10-12 11:50:00|8682|8667|8677.6|8662.6|8682.5|8667.5|8675.6|8660.6|29
1697111700000|2023-10-12 11:55:00|8678.4|8663.4|8678.4|8663.4|8682.9|8667.9|8677.9|8662.9|19
1697112000000|2023-10-12 12:00:00|8678|8663|8655.5|8640.5|8678|8663|8644.5|8629.5|279
1697112300000|2023-10-12 12:05:00|8655.9|8640.9|8677.3|8662.3|8677.4|8662.4|8654.8|8639.8|66
1697112600000|2023-10-12 12:10:00|8677.2|8662.2|8665.3|8650.3|8678.3|8663.3|8664.5|8649.5|54
1697112900000|2023-10-12 12:15:00|8665.8|8650.8|8663.5|8648.5|8667.3|8652.3|8658.5|8643.5|36
1697113200000|2023-10-12 12:20:00|8663.4|8648.4|8668.8|8653.8|8668.8|8653.8|8658|8643|29
1697113500000|2023-10-12 12:25:00|8669.1|8654.1|8665.4|8650.4|8669.3|8654.3|8664.3|8649.3|28
1697113800000|2023-10-12 12:30:00|8664.9|8649.9|8658.2|8643.2|8665.4|8650.4|8652.1|8637.1|71
1697114100000|2023-10-12 12:35:00|8657.9|8642.9|8655.2|8640.2|8657.9|8642.9|8648.9|8633.9|37
1697114400000|2023-10-12 12:40:00|8655.9|8640.9|8656.4|8641.4|8659.2|8644.2|8649.4|8634.4|58
1697114700000|2023-10-12 12:45:00|8657.4|8642.4|8657.8|8642.8|8660.8|8645.8|8652.7|8637.7|48
1697115000000|2023-10-12 12:50:00|8657.3|8642.3|8641.4|8626.4|8657.3|8642.3|8640|8625|63
1697115300000|2023-10-12 12:55:00|8643.7|8628.7|8651.8|8636.8|8655.4|8640.4|8636.6|8621.6|116
1697115600000|2023-10-12 13:00:00|8651.4|8636.4|8647.5|8632.5|8656.4|8641.4|8636.7|8621.7|66
1697115900000|2023-10-12 13:05:00|8649.5|8634.5|8643.9|8628.9|8661.9|8646.9|8642.9|8627.9|133
1697116200000|2023-10-12 13:10:00|8643.5|8628.5|8653.2|8638.2|8653.6|8638.6|8639.5|8624.5|100
1697116500000|2023-10-12 13:15:00|8653.1|8638.1|8646.3|8631.3|8653.1|8638.1|8644.8|8629.8|34
1697116800000|2023-10-12 13:20:00|8646.6|8631.6|8645|8630|8648.1|8633.1|8639|8624|71
1697117100000|2023-10-12 13:25:00|8645.1|8630.1|8632.2|8617.2|8645.1|8630.1|8631.2|8616.2|197
1697117400000|2023-10-12 13:30:00|8632.9|8617.9|8628.8|8613.8|8638.9|8623.9|8627.2|8612.2|206
1697117700000|2023-10-12 13:35:00|8628.7|8613.7|8623.2|8608.2|8637.2|8622.2|8623.1|8608.1|167
1697118000000|2023-10-12 13:40:00|8623.6|8608.6|8604.2|8589.2|8627.4|8612.4|8604.2|8589.2|252
1697118300000|2023-10-12 13:45:00|8604|8589|8586.6|8571.6|8604|8589|8586.6|8571.6|253
1697118600000|2023-10-12 13:50:00|8586.2|8571.2|8590.3|8575.3|8601.7|8586.7|8583.9|8568.9|245
1697118900000|2023-10-12 13:55:00|8590|8575|8596.6|8581.6|8598.6|8583.6|8589.1|8574.1|160
1697119200000|2023-10-12 14:00:00|8597|8582|8615.4|8600.4|8616.7|8601.7|8597|8582|197
1697119500000|2023-10-12 14:05:00|8615.6|8600.6|8628|8613|8630.1|8615.1|8614.1|8599.1|83
1697119800000|2023-10-12 14:10:00|8627.5|8612.5|8631.3|8616.3|8635.4|8620.4|8625.5|8610.5|96
1697120100000|2023-10-12 14:15:00|8631.8|8616.8|8616|8601|8632.9|8617.9|8615.3|8600.3|112
1697120400000|2023-10-12 14:20:00|8615.9|8600.9|8643.2|8628.2|8644.1|8629.1|8615.5|8600.5|188
1697120700000|2023-10-12 14:25:00|8642.8|8627.8|8640.1|8625.1|8652.3|8637.3|8638.8|8623.8|123
1697121000000|2023-10-12 14:30:00|8636.7|8621.7|8651.7|8636.7|8653.1|8638.1|8632.3|8617.3|311
1697121300000|2023-10-12 14:35:00|8652.4|8637.4|8648.2|8633.2|8662.9|8647.9|8645.9|8630.9|314
1697121600000|2023-10-12 14:40:00|8648.6|8633.6|8649.9|8634.9|8661.9|8646.9|8648.2|8633.2|301
1697121900000|2023-10-12 14:45:00|8649.4|8634.4|8629.4|8614.4|8649.4|8634.4|8629.4|8614.4|169
1697122200000|2023-10-12 14:50:00|8629|8614|8628.1|8613.1|8633.7|8618.7|8622.5|8607.5|93
1697122500000|2023-10-12 14:55:00|8628.5|8613.5|8637.1|8622.1|8641.4|8626.4|8626|8611|150
1697122800000|2023-10-12 15:00:00|8636.8|8621.8|8626.2|8611.2|8637.9|8622.9|8625.5|8610.5|192
1697123100000|2023-10-12 15:05:00|8625.8|8610.8|8615.1|8600.1|8630.5|8615.5|8615.1|8600.1|119
1697123400000|2023-10-12 15:10:00|8615|8600|8607.6|8592.6|8618.2|8603.2|8606.4|8591.4|115
1697123700000|2023-10-12 15:15:00|8608.9|8593.9|8597.5|8582.5|8608.9|8593.9|8595.8|8580.8|178
1697124000000|2023-10-12 15:20:00|8597.9|8582.9|8589.6|8574.6|8599.7|8584.7|8589.6|8574.6|90
1697124300000|2023-10-12 15:25:00|8589.3|8574.3|8580.6|8565.6|8590.3|8575.3|8578|8563|167
1697124600000|2023-10-12 15:30:00|8580.8|8565.8|8579.4|8564.4|8582.3|8567.3|8570.7|8555.7|195
1697124900000|2023-10-12 15:35:00|8579|8564|8572.1|8557.1|8579.5|8564.5|8566.1|8551.1|176
1697125200000|2023-10-12 15:40:00|8571.9|8556.9|8571.9|8556.9|8583.7|8568.7|8571.5|8556.5|147
1697125500000|2023-10-12 15:45:00|8572.4|8557.4|8558.3|8543.3|8572.5|8557.5|8555.4|8540.4|389
1697125800000|2023-10-12 15:50:00|8558.2|8543.2|8558.4|8543.4|8560.4|8545.4|8552.9|8537.9|227
1697126100000|2023-10-12 15:55:00|8558.6|8543.6|8556|8541|8565.4|8550.4|8551.3|8536.3|310
1697126400000|2023-10-12 16:00:00|8556.7|8541.7|8588.3|8573.3|8645.5|8630.5|8556.7|8541.7|979
1697126700000|2023-10-12 16:05:00|8588.8|8573.8|8606|8591|8613.4|8598.4|8587.5|8572.5|188
1697127000000|2023-10-12 16:10:00|8607.5|8592.5|8613.2|8598.2|8619.3|8604.3|8606.3|8591.3|130
1697127300000|2023-10-12 16:15:00|8615.9|8600.9|8615|8600|8636.6|8621.6|8605.1|8590.1|277
1697127600000|2023-10-12 16:20:00|8615.2|8600.2|8639.9|8624.9|8645.6|8630.6|8615.2|8600.2|224
1697127900000|2023-10-12 16:25:00|8639.7|8624.7|8637.1|8622.1|8645.9|8630.9|8631.3|8616.3|145
1697128200000|2023-10-12 16:30:00|8637.3|8622.3|8624.9|8609.9|8644.2|8629.2|8624.9|8609.9|121
1697128500000|2023-10-12 16:35:00|8625.4|8610.4|8659|8644|8661.5|8646.5|8624.3|8609.3|143
1697128800000|2023-10-12 16:40:00|8659.2|8644.2|8646.2|8631.2|8662.7|8647.7|8646|8631|114
1697129100000|2023-10-12 16:45:00|8646.3|8631.3|8651.1|8636.1|8653|8638|8645.6|8630.6|88
1697129400000|2023-10-12 16:50:00|8651.6|8636.6|8648.3|8633.3|8654.4|8639.4|8637|8622|187
1697129700000|2023-10-12 16:55:00|8648.4|8633.4|8649|8634|8650.4|8635.4|8644.5|8629.5|95
1697130000000|2023-10-12 17:00:00|8649.5|8634.5|8644|8629|8649.5|8634.5|8636.4|8621.4|59
1697130300000|2023-10-12 17:05:00|8643.9|8628.9|8620.4|8605.4|8643.9|8628.9|8613.8|8598.8|265
1697130600000|2023-10-12 17:10:00|8620.2|8605.2|8633.8|8618.8|8636.8|8621.8|8620.2|8605.2|77
1697130900000|2023-10-12 17:15:00|8632.8|8617.8|8627.8|8612.8|8635.9|8620.9|8624.8|8609.8|103
1697131200000|2023-10-12 17:20:00|8627.4|8612.4|8626.2|8611.2|8627.4|8612.4|8623.9|8608.9|53
1697131500000|2023-10-12 17:25:00|8626.3|8611.3|8626.7|8611.7|8632.3|8617.3|8625.8|8610.8|69
1697131800000|2023-10-12 17:30:00|8626.8|8611.8|8629.2|8614.2|8633.3|8618.3|8625.7|8610.7|136
1697132100000|2023-10-12 17:35:00|8629.5|8614.5|8628.8|8613.8|8635.5|8620.5|8628.8|8613.8|137
1697132400000|2023-10-12 17:40:00|8629.8|8614.8|8629|8614|8636.1|8621.1|8626.8|8611.8|115
1697132700000|2023-10-12 17:45:00|8629.4|8614.4|8634.7|8619.7|8635.9|8620.9|8626|8611|88
1697133000000|2023-10-12 17:50:00|8634.6|8619.6|8630.2|8615.2|8636.6|8621.6|8629.5|8614.5|195
1697133300000|2023-10-12 17:55:00|8630|8615|8629.4|8614.4|8634.6|8619.6|8628.3|8613.3|133
1697133600000|2023-10-12 18:00:00|8633.2|8618.2|8631|8616|8633.4|8618.4|8629.4|8614.4|181
1697133900000|2023-10-12 18:05:00|8631.4|8616.4|8628.5|8613.5|8631.4|8616.4|8622.3|8607.3|224
1697134200000|2023-10-12 18:10:00|8628|8613|8629.3|8614.3|8631.1|8616.1|8624.3|8609.3|856
1697134500000|2023-10-12 18:15:00|8629.8|8614.8|8626.8|8611.8|8631.2|8616.2|8625.5|8610.5|128
1697158800000|2023-10-13 01:00:00|8642.4|8617.4|8628.5|8613.5|8654.6|8639.6|8625|8610|49
1697159100000|2023-10-13 01:05:00|8626.7|8611.7|8616.1|8601.1|8628|8613|8613.9|8598.9|44
1697159400000|2023-10-13 01:10:00|8619.1|8604.1|8621.2|8606.2|8623.2|8608.2|8617.6|8602.6|39
1697159700000|2023-10-13 01:15:00|8622.2|8607.2|8612.6|8597.6|8629.2|8614.2|8612.6|8597.6|78
1697160000000|2023-10-13 01:20:00|8615.6|8600.6|8626.6|8611.6|8627.7|8612.7|8615.1|8600.1|17
1697160300000|2023-10-13 01:25:00|8626.1|8611.1|8623.2|8608.2|8627.1|8612.1|8620.7|8605.7|11
1697160600000|2023-10-13 01:30:00|8623.1|8608.1|8622.9|8607.9|8624.1|8609.1|8619.6|8604.6|2
1697160900000|2023-10-13 01:35:00|8622.4|8607.4|8621.3|8606.3|8622.4|8607.4|8620.3|8605.3|0
1697161200000|2023-10-13 01:40:00|8621.4|8606.4|8620.8|8605.8|8624.5|8609.5|8620.8|8605.8|2
1697161500000|2023-10-13 01:45:00|8620.3|8605.3|8627.4|8612.4|8627.4|8612.4|8619.6|8604.6|9
1697161800000|2023-10-13 01:50:00|8627.8|8612.8|8625.3|8610.3|8629.3|8614.3|8624.3|8609.3|0
1697162100000|2023-10-13 01:55:00|8624.8|8609.8|8621|8606|8628.3|8613.3|8621|8606|2
1697162400000|2023-10-13 02:00:00|8620.5|8605.5|8616.6|8601.6|8621.4|8606.4|8616.6|8601.6|5
1697162700000|2023-10-13 02:05:00|8616.4|8601.4|8623.5|8608.5|8623.5|8608.5|8616.4|8601.4|5
1697163000000|2023-10-13 02:10:00|8623.2|8608.2|8623.2|8608.2|8623.8|8608.8|8622.7|8607.7|11
1697163300000|2023-10-13 02:15:00|8622.7|8607.7|8623.4|8608.4|8623.8|8608.8|8621.7|8606.7|2
1697163600000|2023-10-13 02:20:00|8623.8|8608.8|8632.3|8617.3|8635.1|8620.1|8623.8|8608.8|13
1697163900000|2023-10-13 02:25:00|8632.2|8617.2|8631.8|8616.8|8634.1|8619.1|8631.2|8616.2|3
1697164200000|2023-10-13 02:30:00|8633.2|8618.2|8635.2|8620.2|8635.2|8620.2|8633.2|8618.2|1
1697164500000|2023-10-13 02:35:00|8634.7|8619.7|8633|8618|8635.2|8620.2|8632.3|8617.3|1
1697164800000|2023-10-13 02:40:00|8630.7|8615.7|8627.6|8612.6|8630.7|8615.7|8626.7|8611.7|11
1697165100000|2023-10-13 02:45:00|8628.3|8613.3|8626.4|8611.4|8628.3|8613.3|8624.6|8609.6|11
1697165400000|2023-10-13 02:50:00|8624.6|8609.6|8629.8|8614.8|8632.6|8617.6|8624.6|8609.6|7
1697165700000|2023-10-13 02:55:00|8630.1|8615.1|8630.6|8615.6|8631.6|8616.6|8630.1|8615.1|2
1697166000000|2023-10-13 03:00:00|8629.5|8614.5|8629.5|8614.5|8629.6|8614.6|8628.9|8613.9|5
1697166300000|2023-10-13 03:05:00|8629.6|8614.6|8630.2|8615.2|8630.6|8615.6|8629.5|8614.5|0
1697166600000|2023-10-13 03:10:00|8628.6|8613.6|8638.5|8623.5|8642.3|8627.3|8628.6|8613.6|24
1697166900000|2023-10-13 03:15:00|8638.4|8623.4|8638.4|8623.4|8638.4|8623.4|8638.4|8623.4|1
1697167200000|2023-10-13 03:20:00|8635.8|8620.8|8637.9|8622.9|8637.9|8622.9|8635.4|8620.4|5
1697167500000|2023-10-13 03:25:00|8638.6|8623.6|8639.3|8624.3|8640.9|8625.9|8638.6|8623.6|27
1697167800000|2023-10-13 03:30:00|8639.2|8624.2|8640.7|8625.7|8641.9|8626.9|8638.7|8623.7|10
1697168100000|2023-10-13 03:35:00|8640.2|8625.2|8641.2|8626.2|8641.3|8626.3|8639.7|8624.7|17
1697168400000|2023-10-13 03:40:00|8640.7|8625.7|8641.2|8626.2|8641.3|8626.3|8640.2|8625.2|1
1697168700000|2023-10-13 03:45:00|8640.8|8625.8|8641.2|8626.2|8641.2|8626.2|8640.8|8625.8|1
1697169000000|2023-10-13 03:50:00|8645|8630|8646.1|8631.1|8646.2|8631.2|8645|8630|1
1697169300000|2023-10-13 03:55:00|8644.9|8629.9|8643.5|8628.5|8644.9|8629.9|8642.9|8627.9|2
1697169600000|2023-10-13 04:00:00|8643.6|8628.6|8643.4|8628.4|8643.6|8628.6|8643.4|8628.4|0
1697169900000|2023-10-13 04:05:00|8643.6|8628.6|8643.8|8628.8|8644.4|8629.4|8643.3|8628.3|2
1697170200000|2023-10-13 04:10:00|8643.7|8628.7|8644.8|8629.8|8645.1|8630.1|8641.7|8626.7|6
1697170500000|2023-10-13 04:15:00|8645.2|8630.2|8646.5|8631.5|8646.5|8631.5|8644.8|8629.8|0
1697170800000|2023-10-13 04:20:00|8646.8|8631.8|8649|8634|8651|8636|8646.8|8631.8|10
1697171100000|2023-10-13 04:25:00|8648.8|8633.8|8649.2|8634.2|8649.5|8634.5|8648.8|8633.8|1
1697171400000|2023-10-13 04:30:00|8649.1|8634.1|8647.1|8632.1|8649.1|8634.1|8645.3|8630.3|7
1697171700000|2023-10-13 04:35:00|8646.9|8631.9|8646.8|8631.8|8647.4|8632.4|8646.8|8631.8|0
1697172000000|2023-10-13 04:40:00|8646.6|8631.6|8646.5|8631.5|8647.2|8632.2|8646.1|8631.1|0
1697172300000|2023-10-13 04:45:00|8646.6|8631.6|8646.5|8631.5|8646.6|8631.6|8646|8631|0
1697172600000|2023-10-13 04:50:00|8646|8631|8646.5|8631.5|8646.5|8631.5|8646|8631|0
1697172900000|2023-10-13 04:55:00|8646|8631|8642.7|8627.7|8646|8631|8642.7|8627.7|0
1697173200000|2023-10-13 05:00:00|8642.3|8627.3|8642.1|8627.1|8643.6|8628.6|8642.1|8627.1|0
1697173500000|2023-10-13 05:05:00|8641.7|8626.7|8640|8625|8641.7|8626.7|8639.5|8624.5|2
1697173800000|2023-10-13 05:10:00|8639.5|8624.5|8637.6|8622.6|8640.5|8625.5|8637.6|8622.6|2
1697174100000|2023-10-13 05:15:00|8638.1|8623.1|8637.1|8622.1|8639.6|8624.6|8637.1|8622.1|3
1697174400000|2023-10-13 05:20:00|8636.7|8621.7|8637.5|8622.5|8637.5|8622.5|8634.6|8619.6|0
1697174700000|2023-10-13 05:25:00|8637.6|8622.6|8638.2|8623.2|8638.2|8623.2|8637.5|8622.5|0
1697175000000|2023-10-13 05:30:00|8638.4|8623.4|8648|8633|8650.3|8635.3|8638.4|8623.4|32
1697175300000|2023-10-13 05:35:00|8648.5|8633.5|8644.9|8629.9|8650.8|8635.8|8644.9|8629.9|4
1697175600000|2023-10-13 05:40:00|8644.8|8629.8|8645.3|8630.3|8646.9|8631.9|8644.8|8629.8|0
1697175900000|2023-10-13 05:45:00|8645.6|8630.6|8648.2|8633.2|8650.3|8635.3|8644.5|8629.5|12
1697176200000|2023-10-13 05:50:00|8648.5|8633.5|8648.9|8633.9|8649.7|8634.7|8647.3|8632.3|3
1697176500000|2023-10-13 05:55:00|8649|8634|8663.4|8648.4|8663.4|8648.4|8647.9|8632.9|37
1697176800000|2023-10-13 06:00:00|8663.3|8648.3|8672|8657|8679.4|8664.4|8661.2|8646.2|109
1697177100000|2023-10-13 06:05:00|8673.1|8658.1|8688.6|8673.6|8690.5|8675.5|8673.1|8658.1|86
1697177400000|2023-10-13 06:10:00|8689|8674|8686|8671|8692.4|8677.4|8686|8671|53
1697177700000|2023-10-13 06:15:00|8685.6|8670.6|8685.6|8670.6|8691.7|8676.7|8685.6|8670.6|7
1697178000000|2023-10-13 06:20:00|8685.7|8670.7|8682.1|8667.1|8688.4|8673.4|8680.4|8665.4|15
1697178300000|2023-10-13 06:25:00|8682.6|8667.6|8691.6|8676.6|8693.9|8678.9|8680.7|8665.7|44
1697178600000|2023-10-13 06:30:00|8689.6|8674.6|8679.1|8664.1|8689.7|8674.7|8678.6|8663.6|0
1697178900000|2023-10-13 06:35:00|8684.6|8669.6|8693|8678|8693.2|8678.2|8684.6|8669.6|44
1697179200000|2023-10-13 06:40:00|8701.1|8686.1|8704.8|8689.8|8705.2|8690.2|8697|8682|56
1697179500000|2023-10-13 06:45:00|8705.2|8690.2|8706.8|8691.8|8712.8|8697.8|8705.2|8690.2|38
1697179800000|2023-10-13 06:50:00|8704.7|8689.7|8706.3|8691.3|8707.3|8692.3|8702.8|8687.8|13
1697180100000|2023-10-13 06:55:00|8705.7|8690.7|8702.3|8687.3|8706.6|8691.6|8702.3|8687.3|5
1697180400000|2023-10-13 07:00:00|8702|8687|8697.1|8682.1|8702.8|8687.8|8697.1|8682.1|6
1697180700000|2023-10-13 07:05:00|8697.5|8682.5|8699.3|8684.3|8699.6|8684.6|8696.6|8681.6|13
1697181000000|2023-10-13 07:10:00|8699.5|8684.5|8702.6|8687.6|8702.6|8687.6|8699.3|8684.3|0
1697181300000|2023-10-13 07:15:00|8702.2|8687.2|8699.6|8684.6|8703.6|8688.6|8699.6|8684.6|2
1697181600000|2023-10-13 07:20:00|8699.5|8684.5|8704.5|8689.5|8705|8690|8696.6|8681.6|6
1697181900000|2023-10-13 07:25:00|8705.3|8690.3|8705.4|8690.4|8706|8691|8703.5|8688.5|4
1697182200000|2023-10-13 07:30:00|8705.9|8690.9|8706.6|8691.6|8709.6|8694.6|8702|8687|16
1697182500000|2023-10-13 07:35:00|8706.9|8691.9|8715.1|8700.1|8715.6|8700.6|8706.9|8691.9|9
1697182800000|2023-10-13 07:40:00|8714.6|8699.6|8717.7|8702.7|8718.4|8703.4|8714.6|8699.6|3
1697183100000|2023-10-13 07:45:00|8717.8|8702.8|8712.4|8697.4|8717.9|8702.9|8712|8697|21
1697183400000|2023-10-13 07:50:00|8711.9|8696.9|8706|8691|8714.4|8699.4|8706|8691|9
1697183700000|2023-10-13 07:55:00|8707|8692|8702.4|8687.4|8707|8692|8701.9|8686.9|0
1697184000000|2023-10-13 08:00:00|8702.1|8687.1|8710.3|8695.3|8712.4|8697.4|8701.4|8686.4|25
1697184300000|2023-10-13 08:05:00|8710.4|8695.4|8709.5|8694.5|8712.3|8697.3|8708.9|8693.9|18
1697184600000|2023-10-13 08:10:00|8709.9|8694.9|8710|8695|8710.5|8695.5|8709.4|8694.4|17
1697184900000|2023-10-13 08:15:00|8710.8|8695.8|8709.7|8694.7|8710.9|8695.9|8709.2|8694.2|16
1697185200000|2023-10-13 08:20:00|8709.3|8694.3|8717.2|8702.2|8721.7|8706.7|8709.3|8694.3|55
1697185500000|2023-10-13 08:25:00|8717.3|8702.3|8722.3|8707.3|8722.5|8707.5|8717.3|8702.3|15
1697185800000|2023-10-13 08:30:00|8720.6|8705.6|8716.2|8701.2|8721.7|8706.7|8715.8|8700.8|16
1697186100000|2023-10-13 08:35:00|8716.3|8701.3|8720.9|8705.9|8720.9|8705.9|8715.8|8700.8|7
1697186400000|2023-10-13 08:40:00|8720.6|8705.6|8716.9|8701.9|8720.6|8705.6|8714.3|8699.3|16
1697186700000|2023-10-13 08:45:00|8716.8|8701.8|8714|8699|8716.9|8701.9|8712.6|8697.6|3
1697187000000|2023-10-13 08:50:00|8713.6|8698.6|8713.6|8698.6|8714.6|8699.6|8711.1|8696.1|1
1697187300000|2023-10-13 08:55:00|8713.5|8698.5|8710.4|8695.4|8713.5|8698.5|8709.4|8694.4|9
1697187600000|2023-10-13 09:00:00|8710.2|8695.2|8701.3|8686.3|8710.2|8695.2|8700.6|8685.6|54
1697187900000|2023-10-13 09:05:00|8701.7|8686.7|8702.1|8687.1|8702.6|8687.6|8700.3|8685.3|5
1697188200000|2023-10-13 09:10:00|8702.6|8687.6|8707.9|8692.9|8708.6|8693.6|8702.6|8687.6|8
1697188500000|2023-10-13 09:15:00|8708.6|8693.6|8708.6|8693.6|8708.6|8693.6|8704.6|8689.6|16
1697188800000|2023-10-13 09:20:00|8708.7|8693.7|8718.3|8703.3|8718.3|8703.3|8708.7|8693.7|46
1697189100000|2023-10-13 09:25:00|8718.7|8703.7|8716.2|8701.2|8719.9|8704.9|8714.5|8699.5|5
1697189400000|2023-10-13 09:30:00|8715.6|8700.6|8721|8706|8721|8706|8715.6|8700.6|3
1697189700000|2023-10-13 09:35:00|8720.5|8705.5|8721.8|8706.8|8722.3|8707.3|8720.5|8705.5|8
1697190000000|2023-10-13 09:40:00|8721.6|8706.6|8718.3|8703.3|8722.3|8707.3|8718|8703|15
1697190300000|2023-10-13 09:45:00|8717.8|8702.8|8714.8|8699.8|8718.3|8703.3|8712.3|8697.3|27
1697190600000|2023-10-13 09:50:00|8715.3|8700.3|8718.4|8703.4|8718.9|8703.9|8715.3|8700.3|4
1697190900000|2023-10-13 09:55:00|8719.4|8704.4|8723.2|8708.2|8723.2|8708.2|8718.9|8703.9|10
1697191200000|2023-10-13 10:00:00|8723.3|8708.3|8715.3|8700.3|8723.3|8708.3|8715.3|8700.3|66
1697191500000|2023-10-13 10:05:00|8715.4|8700.4|8716.2|8701.2|8716.2|8701.2|8709.7|8694.7|10
1697191800000|2023-10-13 10:10:00|8717|8702|8714.2|8699.2|8717|8702|8713.8|8698.8|16
1697192100000|2023-10-13 10:15:00|8713.8|8698.8|8708.8|8693.8|8714.8|8699.8|8707.2|8692.2|36
1697192400000|2023-10-13 10:20:00|8709.5|8694.5|8711.4|8696.4|8711.4|8696.4|8706.4|8691.4|46
1697192700000|2023-10-13 10:25:00|8711.9|8696.9|8707.3|8692.3|8712.3|8697.3|8706.9|8691.9|67
1697193000000|2023-10-13 10:30:00|8707.4|8692.4|8703.1|8688.1|8708|8693|8703|8688|20
1697193300000|2023-10-13 10:35:00|8703|8688|8709.5|8694.5|8709.5|8694.5|8703|8688|29
1697193600000|2023-10-13 10:40:00|8709.4|8694.4|8708.4|8693.4|8709.5|8694.5|8706.2|8691.2|8
1697193900000|2023-10-13 10:45:00|8708.5|8693.5|8713.4|8698.4|8716.7|8701.7|8708.5|8693.5|14
1697194200000|2023-10-13 10:50:00|8710.6|8695.6|8709.9|8694.9|8711.7|8696.7|8708.3|8693.3|17
1697194500000|2023-10-13 10:55:00|8708.2|8693.2|8712.5|8697.5|8713.8|8698.8|8707.3|8692.3|17
1697194800000|2023-10-13 11:00:00|8712.2|8697.2|8714.7|8699.7|8714.7|8699.7|8712|8697|17
1697195100000|2023-10-13 11:05:00|8714.9|8699.9|8712.7|8697.7|8715.3|8700.3|8710.7|8695.7|37
1697195400000|2023-10-13 11:10:00|8712.3|8697.3|8713.9|8698.9|8713.9|8698.9|8712.2|8697.2|7
1697195700000|2023-10-13 11:15:00|8712.4|8697.4|8709.7|8694.7|8712.4|8697.4|8708.5|8693.5|9
1697196000000|2023-10-13 11:20:00|8709.2|8694.2|8707.9|8692.9|8709.7|8694.7|8707.5|8692.5|14
1697196300000|2023-10-13 11:25:00|8707|8692|8721.8|8706.8|8722.3|8707.3|8707|8692|69
1697196600000|2023-10-13 11:30:00|8722.2|8707.2|8709.9|8694.9|8722.2|8707.2|8709.8|8694.8|30
1697196900000|2023-10-13 11:35:00|8709|8694|8713.1|8698.1|8713.4|8698.4|8706.6|8691.6|20
1697197200000|2023-10-13 11:40:00|8713.4|8698.4|8697.8|8682.8|8713.4|8698.4|8696.9|8681.9|41
1697197500000|2023-10-13 11:45:00|8697.3|8682.3|8708.1|8693.1|8708.1|8693.1|8693.8|8678.8|22
1697197800000|2023-10-13 11:50:00|8707.6|8692.6|8713.8|8698.8|8713.8|8698.8|8704.6|8689.6|49
1697198100000|2023-10-13 11:55:00|8713.5|8698.5|8702.5|8687.5|8718.6|8703.6|8702.5|8687.5|56
1697198400000|2023-10-13 12:00:00|8702.1|8687.1|8686.7|8671.7|8710.8|8695.8|8686.2|8671.2|136
1697198700000|2023-10-13 12:05:00|8687.4|8672.4|8683.7|8668.7|8688.1|8673.1|8677.3|8662.3|55
1697199000000|2023-10-13 12:10:00|8683.2|8668.2|8694.7|8679.7|8697.7|8682.7|8683.2|8668.2|147
1697199300000|2023-10-13 12:15:00|8695.5|8680.5|8701.4|8686.4|8705.2|8690.2|8694.5|8679.5|34
1697199600000|2023-10-13 12:20:00|8701.7|8686.7|8698.7|8683.7|8710.2|8695.2|8698.7|8683.7|27
1697199900000|2023-10-13 12:25:00|8698.4|8683.4|8698.6|8683.6|8704.6|8689.6|8692|8677|80
1697200200000|2023-10-13 12:30:00|8698.1|8683.1|8699.6|8684.6|8700.2|8685.2|8681.2|8666.2|272
1697200500000|2023-10-13 12:35:00|8704.2|8689.2|8688|8673|8704.7|8689.7|8688|8673|96
1697200800000|2023-10-13 12:40:00|8689.1|8674.1|8702.4|8687.4|8703.1|8688.1|8687.9|8672.9|108
1697201100000|2023-10-13 12:45:00|8703.4|8688.4|8706.3|8691.3|8707.8|8692.8|8700.1|8685.1|59
1697201400000|2023-10-13 12:50:00|8706.4|8691.4|8708.1|8693.1|8718.6|8703.6|8706.4|8691.4|83
1697201700000|2023-10-13 12:55:00|8708.3|8693.3|8719.1|8704.1|8719.6|8704.6|8702.5|8687.5|82
1697202000000|2023-10-13 13:00:00|8718.6|8703.6|8719.5|8704.5|8719.5|8704.5|8712.4|8697.4|49
1697202300000|2023-10-13 13:05:00|8720.6|8705.6|8721.2|8706.2|8722.2|8707.2|8714.4|8699.4|189
1697202600000|2023-10-13 13:10:00|8721.7|8706.7|8740.4|8725.4|8752.3|8737.3|8718.7|8703.7|369
1697202900000|2023-10-13 13:15:00|8739.7|8724.7|8735.8|8720.8|8742.2|8727.2|8729.8|8714.8|275
1697203200000|2023-10-13 13:20:00|8733.8|8718.8|8721.4|8706.4|8733.8|8718.8|8720.9|8705.9|146
1697203500000|2023-10-13 13:25:00|8721.6|8706.6|8727.7|8712.7|8736.1|8721.1|8720|8705|189
1697203800000|2023-10-13 13:30:00|8726.9|8711.9|8695.8|8680.8|8728.5|8713.5|8693.6|8678.6|324
1697204100000|2023-10-13 13:35:00|8694.3|8679.3|8685.9|8670.9|8695.3|8680.3|8685.2|8670.2|172
1697204400000|2023-10-13 13:40:00|8685.4|8670.4|8688.7|8673.7|8692.9|8677.9|8684.5|8669.5|126
1697204700000|2023-10-13 13:45:00|8689|8674|8699.7|8684.7|8704.2|8689.2|8687.4|8672.4|186
1697205000000|2023-10-13 13:50:00|8700.1|8685.1|8685.1|8670.1|8705|8690|8685.1|8670.1|149
1697205300000|2023-10-13 13:55:00|8685.4|8670.4|8687.3|8672.3|8694.2|8679.2|8678.9|8663.9|262
1697205600000|2023-10-13 14:00:00|8687|8672|8676.4|8661.4|8687|8672|8674.2|8659.2|192
1697205900000|2023-10-13 14:05:00|8677.1|8662.1|8683.6|8668.6|8683.6|8668.6|8669.2|8654.2|122
1697206200000|2023-10-13 14:10:00|8683.4|8668.4|8667.2|8652.2|8683.7|8668.7|8666.9|8651.9|88
1697206500000|2023-10-13 14:15:00|8666.7|8651.7|8664.1|8649.1|8669.8|8654.8|8659.7|8644.7|177
1697206800000|2023-10-13 14:20:00|8664.8|8649.8|8685.2|8670.2|8687.7|8672.7|8664.8|8649.8|151
1697207100000|2023-10-13 14:25:00|8685.7|8670.7|8698.5|8683.5|8701.4|8686.4|8683|8668|216
1697207400000|2023-10-13 14:30:00|8698.2|8683.2|8716.7|8701.7|8717.9|8702.9|8690.7|8675.7|476
1697207700000|2023-10-13 14:35:00|8715.1|8700.1|8694.5|8679.5|8716.7|8701.7|8693.6|8678.6|231
1697208000000|2023-10-13 14:40:00|8694.1|8679.1|8709.3|8694.3|8716.2|8701.2|8694.1|8679.1|114
1697208300000|2023-10-13 14:45:00|8710.8|8695.8|8709.3|8694.3|8714.4|8699.4|8709.3|8694.3|186
1697208600000|2023-10-13 14:50:00|8709.2|8694.2|8711|8696|8714.8|8699.8|8707.2|8692.2|319
1697208900000|2023-10-13 14:55:00|8711.1|8696.1|8716.9|8701.9|8720.5|8705.5|8711|8696|236
1697209200000|2023-10-13 15:00:00|8716.8|8701.8|8724.8|8709.8|8734.7|8719.7|8716.4|8701.4|136
1697209500000|2023-10-13 15:05:00|8725.7|8710.7|8729.2|8714.2|8736.2|8721.2|8719.9|8704.9|115
1697209800000|2023-10-13 15:10:00|8728.8|8713.8|8726.6|8711.6|8731.3|8716.3|8725.6|8710.6|101
1697210100000|2023-10-13 15:15:00|8725.1|8710.1|8726|8711|8727.7|8712.7|8721.6|8706.6|193
1697210400000|2023-10-13 15:20:00|8725.8|8710.8|8718.9|8703.9|8726.7|8711.7|8715|8700|182
1697210700000|2023-10-13 15:25:00|8718.4|8703.4|8726.3|8711.3|8727.4|8712.4|8718.4|8703.4|59
1697211000000|2023-10-13 15:30:00|8726.4|8711.4|8727.8|8712.8|8728.9|8713.9|8726.4|8711.4|68
1697211300000|2023-10-13 15:35:00|8728.3|8713.3|8741.3|8726.3|8744.3|8729.3|8728.3|8713.3|159
1697211600000|2023-10-13 15:40:00|8741.5|8726.5|8761.6|8746.6|8771|8756|8741.5|8726.5|335
1697211900000|2023-10-13 15:45:00|8761.5|8746.5|8752.2|8737.2|8761.5|8746.5|8748.7|8733.7|124
1697212200000|2023-10-13 15:50:00|8752.3|8737.3|8743.8|8728.8|8753.7|8738.7|8737.8|8722.8|89
1697212500000|2023-10-13 15:55:00|8743.7|8728.7|8739.7|8724.7|8748|8733|8739.2|8724.2|101
1697212800000|2023-10-13 16:00:00|8739.3|8724.3|8749.3|8734.3|8750.8|8735.8|8739.3|8724.3|85
1697213100000|2023-10-13 16:05:00|8749|8734|8743.2|8728.2|8756|8741|8736.7|8721.7|152
1697213400000|2023-10-13 16:10:00|8742.7|8727.7|8755|8740|8756.2|8741.2|8739.1|8724.1|63
1697213700000|2023-10-13 16:15:00|8754.5|8739.5|8755.4|8740.4|8761.2|8746.2|8754.5|8739.5|75
1697214000000|2023-10-13 16:20:00|8755|8740|8747.6|8732.6|8755.6|8740.6|8747.6|8732.6|113
1697214300000|2023-10-13 16:25:00|8748.6|8733.6|8769.6|8754.6|8770.1|8755.1|8748.6|8733.6|78
1697214600000|2023-10-13 16:30:00|8770|8755|8768|8753|8773.6|8758.6|8764.4|8749.4|93
1697214900000|2023-10-13 16:35:00|8767.3|8752.3|8761.5|8746.5|8767.3|8752.3|8752.7|8737.7|83
1697215200000|2023-10-13 16:40:00|8761.6|8746.6|8759.6|8744.6|8765.2|8750.2|8755.3|8740.3|150
1697215500000|2023-10-13 16:45:00|8760.7|8745.7|8767|8752|8769.6|8754.6|8760.7|8745.7|59
1697215800000|2023-10-13 16:50:00|8766.6|8751.6|8760.7|8745.7|8766.6|8751.6|8757|8742|111
1697216100000|2023-10-13 16:55:00|8760.6|8745.6|8759.3|8744.3|8768.4|8753.4|8758.3|8743.3|67
1697216400000|2023-10-13 17:00:00|8758.8|8743.8|8760|8745|8763.1|8748.1|8757.2|8742.2|73
1697216700000|2023-10-13 17:05:00|8760.6|8745.6|8756|8741|8761.2|8746.2|8752.7|8737.7|160
1697217000000|2023-10-13 17:10:00|8755.9|8740.9|8752.4|8737.4|8757.6|8742.6|8751.2|8736.2|117
1697217300000|2023-10-13 17:15:00|8752.2|8737.2|8752.6|8737.6|8756.6|8741.6|8751.5|8736.5|71
1697217600000|2023-10-13 17:20:00|8753|8738|8757|8742|8757.3|8742.3|8752.1|8737.1|134
1697217900000|2023-10-13 17:25:00|8756.7|8741.7|8752.5|8737.5|8756.7|8741.7|8750.3|8735.3|140
1697218200000|2023-10-13 17:30:00|8753.3|8738.3|8754.6|8739.6|8754.6|8739.6|8752.6|8737.6|60
1697218500000|2023-10-13 17:35:00|8753.6|8738.6|8755.3|8740.3|8757|8742|8753.1|8738.1|142
1697218800000|2023-10-13 17:40:00|8756|8741|8753|8738|8758.7|8743.7|8753|8738|233
1697219100000|2023-10-13 17:45:00|8752.7|8737.7|8759.3|8744.3|8759.9|8744.9|8751.9|8736.9|142
1697219400000|2023-10-13 17:50:00|8758.9|8743.9|8754.4|8739.4|8759.8|8744.8|8747.9|8732.9|141
1697219700000|2023-10-13 17:55:00|8754|8739|8748.5|8733.5|8755.6|8740.6|8747.7|8732.7|135
1697220000000|2023-10-13 18:00:00|8748.3|8733.3|8749.8|8734.8|8756.5|8741.5|8747.3|8732.3|125
1697220300000|2023-10-13 18:05:00|8746.1|8731.1|8740.5|8725.5|8747.1|8732.1|8738|8723|209
1697220600000|2023-10-13 18:10:00|8741|8726|8737.8|8722.8|8755.5|8740.5|8737.4|8722.4|864
1697220900000|2023-10-13 18:15:00|8738|8723|8743.5|8728.5|8744.9|8729.9|8735.9|8720.9|232
1697418000000|2023-10-16 01:00:00|8754|8739|8733|8718|8756.7|8741.7|8733|8718|77
1697418300000|2023-10-16 01:05:00|8732.9|8717.9|8731.3|8716.3|8744.2|8729.2|8729.7|8714.7|126
1697418600000|2023-10-16 01:10:00|8730.8|8715.8|8715.8|8700.8|8730.8|8715.8|8714.8|8699.8|8
1697418900000|2023-10-16 01:15:00|8715.3|8700.3|8725.8|8710.8|8727.8|8712.8|8715.3|8700.3|19
1697419200000|2023-10-16 01:20:00|8725.3|8710.3|8735.1|8720.1|8735.6|8720.6|8722.8|8707.8|18
1697419500000|2023-10-16 01:25:00|8734.4|8719.4|8733.9|8718.9|8736.6|8721.6|8732.3|8717.3|19
1697419800000|2023-10-16 01:30:00|8734.3|8719.3|8730.4|8715.4|8734.3|8719.3|8729.8|8714.8|10
1697420100000|2023-10-16 01:35:00|8730|8715|8730.9|8715.9|8730.9|8715.9|8729.5|8714.5|3
1697420400000|2023-10-16 01:40:00|8731.4|8716.4|8721.3|8706.3|8731.4|8716.4|8721.3|8706.3|9
1697420700000|2023-10-16 01:45:00|8721.1|8706.1|8720.3|8705.3|8721.8|8706.8|8717.8|8702.8|8
1697421000000|2023-10-16 01:50:00|8721.4|8706.4|8718.3|8703.3|8721.4|8706.4|8717.8|8702.8|5
1697421300000|2023-10-16 01:55:00|8723.4|8708.4|8720.3|8705.3|8723.7|8708.7|8720.3|8705.3|10
1697421600000|2023-10-16 02:00:00|8720.2|8705.2|8719.2|8704.2|8720.3|8705.3|8718.8|8703.8|0
1697421900000|2023-10-16 02:05:00|8718.9|8703.9|8719.4|8704.4|8719.4|8704.4|8718.8|8703.8|0
1697422200000|2023-10-16 02:10:00|8719.1|8704.1|8719|8704|8719.9|8704.9|8718.2|8703.2|0
1697422500000|2023-10-16 02:15:00|8719.1|8704.1|8720.5|8705.5|8720.5|8705.5|8719|8704|1
1697422800000|2023-10-16 02:20:00|8720.6|8705.6|8727|8712|8727|8712|8720.6|8705.6|1
1697423100000|2023-10-16 02:25:00|8726.2|8711.2|8725.7|8710.7|8726.2|8711.2|8725|8710|1
1697423400000|2023-10-16 02:30:00|8725.5|8710.5|8728.5|8713.5|8729|8714|8725.3|8710.3|5
1697423700000|2023-10-16 02:35:00|8729.7|8714.7|8736.4|8721.4|8736.4|8721.4|8729.2|8714.2|34
1697424000000|2023-10-16 02:40:00|8735.6|8720.6|8730.1|8715.1|8735.8|8720.8|8727.6|8712.6|10
1697424600000|2023-10-16 02:50:00|8730.8|8715.8|8731.5|8716.5|8734.8|8719.8|8730.8|8715.8|18
1697424900000|2023-10-16 02:55:00|8733.2|8718.2|8733.7|8718.7|8733.7|8718.7|8731.5|8716.5|15
1697425200000|2023-10-16 03:00:00|8733.9|8718.9|8728.5|8713.5|8734.4|8719.4|8727|8712|3
1697425500000|2023-10-16 03:05:00|8728.7|8713.7|8720|8705|8729.9|8714.9|8720|8705|11
1697425800000|2023-10-16 03:10:00|8720.1|8705.1|8718.2|8703.2|8721|8706|8716|8701|11
1697426100000|2023-10-16 03:15:00|8718.5|8703.5|8709.5|8694.5|8719.1|8704.1|8709.5|8694.5|13
1697426400000|2023-10-16 03:20:00|8710|8695|8703.7|8688.7|8710|8695|8701.5|8686.5|21
1697426700000|2023-10-16 03:25:00|8703.6|8688.6|8703.6|8688.6|8704.6|8689.6|8700|8685|22
1697427000000|2023-10-16 03:30:00|8703.2|8688.2|8699.5|8684.5|8703.9|8688.9|8699.5|8684.5|12
1697427300000|2023-10-16 03:35:00|8699.6|8684.6|8703.6|8688.6|8703.6|8688.6|8699.1|8684.1|5
1697427600000|2023-10-16 03:40:00|8703.5|8688.5|8705.5|8690.5|8706.4|8691.4|8703.5|8688.5|5
1697427900000|2023-10-16 03:45:00|8705.9|8690.9|8706.9|8691.9|8706.9|8691.9|8705.4|8690.4|1
1697428200000|2023-10-16 03:50:00|8710|8695|8709.9|8694.9|8710.4|8695.4|8709.9|8694.9|1
1697428500000|2023-10-16 03:55:00|8710.4|8695.4|8710.4|8695.4|8710.4|8695.4|8710.4|8695.4|0
1697429100000|2023-10-16 04:05:00|8710.8|8695.8|8712.9|8697.9|8713|8698|8710.8|8695.8|3
1697429400000|2023-10-16 04:10:00|8714|8699|8714.4|8699.4|8715.5|8700.5|8714|8699|5
1697429700000|2023-10-16 04:15:00|8714|8699|8714|8699|8714|8699|8714|8699|3
1697430000000|2023-10-16 04:20:00|8715|8700|8717.1|8702.1|8717.1|8702.1|8714.3|8699.3|3
1697430300000|2023-10-16 04:25:00|8717.6|8702.6|8722.1|8707.1|8722.1|8707.1|8717.6|8702.6|3
1697430600000|2023-10-16 04:30:00|8723.2|8708.2|8723.1|8708.1|8723.2|8708.2|8723.1|8708.1|3
1697430900000|2023-10-16 04:35:00|8723.2|8708.2|8730.1|8715.1|8730.1|8715.1|8723.1|8708.1|3
1697431200000|2023-10-16 04:40:00|8730.6|8715.6|8730.6|8715.6|8730.6|8715.6|8730.6|8715.6|0
1697431500000|2023-10-16 04:45:00|8731.7|8716.7|8734.2|8719.2|8734.3|8719.3|8731.7|8716.7|6
1697431800000|2023-10-16 04:50:00|8734.6|8719.6|8733.9|8718.9|8734.7|8719.7|8733.9|8718.9|2
1697432100000|2023-10-16 04:55:00|8734.2|8719.2|8733.8|8718.8|8734.6|8719.6|8733.7|8718.7|2
1697432400000|2023-10-16 05:00:00|8733.7|8718.7|8734.6|8719.6|8735.3|8720.3|8731.8|8716.8|12
1697432700000|2023-10-16 05:05:00|8734.4|8719.4|8734.6|8719.6|8734.6|8719.6|8734.2|8719.2|2
1697433000000|2023-10-16 05:10:00|8735.8|8720.8|8729.1|8714.1|8736.2|8721.2|8728.1|8713.1|14
1697433300000|2023-10-16 05:15:00|8729.5|8714.5|8729.8|8714.8|8732.7|8717.7|8729.1|8714.1|5
1697433600000|2023-10-16 05:20:00|8730.3|8715.3|8730.2|8715.2|8730.3|8715.3|8729.8|8714.8|0
1697433900000|2023-10-16 05:25:00|8730.3|8715.3|8729.8|8714.8|8730.3|8715.3|8729.8|8714.8|0
1697434200000|2023-10-16 05:30:00|8729.7|8714.7|8717.5|8702.5|8729.7|8714.7|8710.6|8695.6|45
1697434500000|2023-10-16 05:35:00|8717.6|8702.6|8715.6|8700.6|8719.6|8704.6|8712.1|8697.1|2
1697434800000|2023-10-16 05:40:00|8715.5|8700.5|8714.1|8699.1|8716.1|8701.1|8710.6|8695.6|2
1697435100000|2023-10-16 05:45:00|8714|8699|8698.1|8683.1|8714.1|8699.1|8698.1|8683.1|9
1697435400000|2023-10-16 05:50:00|8697.7|8682.7|8694.7|8679.7|8697.7|8682.7|8694.7|8679.7|36
1697435700000|2023-10-16 05:55:00|8694.2|8679.2|8698.2|8683.2|8699.2|8684.2|8694.2|8679.2|8
1697436000000|2023-10-16 06:00:00|8697.7|8682.7|8705.9|8690.9|8706.2|8691.2|8697.2|8682.2|12
1697436300000|2023-10-16 06:05:00|8706.2|8691.2|8702.8|8687.8|8710.9|8695.9|8701.8|8686.8|2
1697436600000|2023-10-16 06:10:00|8704.9|8689.9|8709.9|8694.9|8709.9|8694.9|8701.2|8686.2|0
1697436900000|2023-10-16 06:15:00|8710.4|8695.4|8704.1|8689.1|8710.5|8695.5|8702.1|8687.1|1
1697437200000|2023-10-16 06:20:00|8702.9|8687.9|8702.4|8687.4|8702.9|8687.9|8701.2|8686.2|1
1697437500000|2023-10-16 06:25:00|8702.1|8687.1|8696.1|8681.1|8702.1|8687.1|8694.8|8679.8|27
1697437800000|2023-10-16 06:30:00|8696.2|8681.2|8694.9|8679.9|8697.9|8682.9|8692.1|8677.1|24
1697438100000|2023-10-16 06:35:00|8694.6|8679.6|8689.4|8674.4|8695.9|8680.9|8689.4|8674.4|7
1697438400000|2023-10-16 06:40:00|8689.8|8674.8|8684.4|8669.4|8689.8|8674.8|8684.4|8669.4|16
1697438700000|2023-10-16 06:45:00|8684|8669|8681|8666|8684|8669|8678.9|8663.9|8
1697439000000|2023-10-16 06:50:00|8679.9|8664.9|8679.4|8664.4|8683.3|8668.3|8678.4|8663.4|18
1697439300000|2023-10-16 06:55:00|8680.1|8665.1|8686.5|8671.5|8691|8676|8679.4|8664.4|25
1697439600000|2023-10-16 07:00:00|8686.7|8671.7|8694.2|8679.2|8694.4|8679.4|8686|8671|21
1697439900000|2023-10-16 07:05:00|8693.8|8678.8|8688.3|8673.3|8695.4|8680.4|8688.2|8673.2|2
1697440200000|2023-10-16 07:10:00|8688.7|8673.7|8692.7|8677.7|8694.5|8679.5|8688.5|8673.5|1
1697440500000|2023-10-16 07:15:00|8692.2|8677.2|8690.8|8675.8|8693.3|8678.3|8690.8|8675.8|0
1697440800000|2023-10-16 07:20:00|8690.7|8675.7|8691.8|8676.8|8692.6|8677.6|8690.3|8675.3|0
1697441100000|2023-10-16 07:25:00|8692.3|8677.3|8686.1|8671.1|8693.3|8678.3|8685.9|8670.9|2
1697441400000|2023-10-16 07:30:00|8686.6|8671.6|8682.6|8667.6|8687.6|8672.6|8682.6|8667.6|9
1697441700000|2023-10-16 07:35:00|8680.2|8665.2|8680.8|8665.8|8681.2|8666.2|8678.9|8663.9|10
1697442000000|2023-10-16 07:40:00|8680.3|8665.3|8678.9|8663.9|8680.3|8665.3|8678.5|8663.5|2
1697442300000|2023-10-16 07:45:00|8679.2|8664.2|8678.1|8663.1|8681|8666|8677.5|8662.5|13
1697442600000|2023-10-16 07:50:00|8677.6|8662.6|8678.2|8663.2|8680.7|8665.7|8677.6|8662.6|7
1697442900000|2023-10-16 07:55:00|8677.5|8662.5|8680.2|8665.2|8680.8|8665.8|8677.5|8662.5|4
1697443200000|2023-10-16 08:00:00|8681|8666|8684.5|8669.5|8685|8670|8677.5|8662.5|29
1697443500000|2023-10-16 08:05:00|8684|8669|8677.4|8662.4|8684|8669|8677.4|8662.4|18
1697443800000|2023-10-16 08:10:00|8673|8658|8660.1|8645.1|8673.9|8658.9|8659.1|8644.1|158
1697444100000|2023-10-16 08:15:00|8660.2|8645.2|8659.9|8644.9|8662.4|8647.4|8658.3|8643.3|22
1697444400000|2023-10-16 08:20:00|8660|8645|8661.4|8646.4|8663.1|8648.1|8659.9|8644.9|33
1697444700000|2023-10-16 08:25:00|8661.9|8646.9|8659|8644|8664.2|8649.2|8659|8644|11
1697445000000|2023-10-16 08:30:00|8660.1|8645.1|8663.1|8648.1|8665.6|8650.6|8659.5|8644.5|39
1697445300000|2023-10-16 08:35:00|8662.3|8647.3|8662.4|8647.4|8662.8|8647.8|8662.3|8647.3|0
1697445600000|2023-10-16 08:40:00|8662.9|8647.9|8676.5|8661.5|8676.5|8661.5|8661.7|8646.7|46
1697445900000|2023-10-16 08:45:00|8676.3|8661.3|8670.6|8655.6|8676.3|8661.3|8667.7|8652.7|58
1697446200000|2023-10-16 08:50:00|8669.7|8654.7|8663.6|8648.6|8670.1|8655.1|8663.6|8648.6|9
1697446500000|2023-10-16 08:55:00|8663.1|8648.1|8658.9|8643.9|8663.1|8648.1|8656.1|8641.1|27
1697446800000|2023-10-16 09:00:00|8659|8644|8659.6|8644.6|8664.6|8649.6|8658.9|8643.9|25
1697447100000|2023-10-16 09:05:00|8662.8|8647.8|8661.8|8646.8|8664.3|8649.3|8660.1|8645.1|6
1697447400000|2023-10-16 09:10:00|8661.9|8646.9|8658.6|8643.6|8662.3|8647.3|8658.6|8643.6|11
1697447700000|2023-10-16 09:15:00|8659|8644|8657.4|8642.4|8659.6|8644.6|8657.3|8642.3|8
1697448000000|2023-10-16 09:20:00|8658.5|8643.5|8657.5|8642.5|8658.5|8643.5|8656.4|8641.4|8
1697448300000|2023-10-16 09:25:00|8657.9|8642.9|8657|8642|8657.9|8642.9|8656.9|8641.9|5
1697448600000|2023-10-16 09:30:00|8659|8644|8658.8|8643.8|8660.3|8645.3|8658.3|8643.3|8
1697448900000|2023-10-16 09:35:00|8658.6|8643.6|8659.4|8644.4|8659.4|8644.4|8658.6|8643.6|26
1697449200000|2023-10-16 09:40:00|8659.3|8644.3|8659.3|8644.3|8659.4|8644.4|8659|8644|0
1697449500000|2023-10-16 09:45:00|8659.1|8644.1|8667.4|8652.4|8667.4|8652.4|8659.1|8644.1|12
1697449800000|2023-10-16 09:50:00|8667.3|8652.3|8665.2|8650.2|8668.7|8653.7|8663.7|8648.7|5
1697450100000|2023-10-16 09:55:00|8665|8650|8667.2|8652.2|8667.2|8652.2|8664.2|8649.2|2
1697450400000|2023-10-16 10:00:00|8667.3|8652.3|8666.5|8651.5|8667.5|8652.5|8665.4|8650.4|4
1697450700000|2023-10-16 10:05:00|8666.4|8651.4|8668.7|8653.7|8668.7|8653.7|8665.2|8650.2|14
1697451000000|2023-10-16 10:10:00|8669.2|8654.2|8673.8|8658.8|8676.3|8661.3|8668.3|8653.3|17
1697451300000|2023-10-16 10:15:00|8675.8|8660.8|8674.3|8659.3|8675.8|8660.8|8672.8|8657.8|10
1697451600000|2023-10-16 10:20:00|8675.3|8660.3|8668.7|8653.7|8677.2|8662.2|8666.8|8651.8|19
1697451900000|2023-10-16 10:25:00|8667.5|8652.5|8668.1|8653.1|8668.1|8653.1|8665.2|8650.2|8
1697452200000|2023-10-16 10:30:00|8667.7|8652.7|8666.4|8651.4|8670.6|8655.6|8664.9|8649.9|31
1697452500000|2023-10-16 10:35:00|8665.9|8650.9|8671.4|8656.4|8671.4|8656.4|8664.8|8649.8|9
1697452800000|2023-10-16 10:40:00|8673.4|8658.4|8679.4|8664.4|8680.4|8665.4|8673.4|8658.4|16
1697453100000|2023-10-16 10:45:00|8678.6|8663.6|8684.1|8669.1|8684.7|8669.7|8678.6|8663.6|10
1697453400000|2023-10-16 10:50:00|8683.9|8668.9|8681.2|8666.2|8684.4|8669.4|8678.9|8663.9|24
1697453700000|2023-10-16 10:55:00|8680.8|8665.8|8678.7|8663.7|8682.9|8667.9|8678.7|8663.7|4
1697454000000|2023-10-16 11:00:00|8679.1|8664.1|8675.3|8660.3|8679.1|8664.1|8675.1|8660.1|9
1697454300000|2023-10-16 11:05:00|8674.9|8659.9|8671.5|8656.5|8677.7|8662.7|8670.2|8655.2|26
1697454600000|2023-10-16 11:10:00|8671.8|8656.8|8677.5|8662.5|8677.6|8662.6|8671.5|8656.5|5
1697454900000|2023-10-16 11:15:00|8677.6|8662.6|8676.1|8661.1|8678.7|8663.7|8673.5|8658.5|9
1697455200000|2023-10-16 11:20:00|8675.7|8660.7|8682.1|8667.1|8682.7|8667.7|8673.6|8658.6|14
1697455500000|2023-10-16 11:25:00|8681.5|8666.5|8678.8|8663.8|8681.8|8666.8|8678.1|8663.1|10
1697455800000|2023-10-16 11:30:00|8678.9|8663.9|8681.5|8666.5|8683.7|8668.7|8678.9|8663.9|13
1697456100000|2023-10-16 11:35:00|8681.8|8666.8|8685.1|8670.1|8685.2|8670.2|8681.8|8666.8|13
1697456400000|2023-10-16 11:40:00|8683.2|8668.2|8682.6|8667.6|8683.6|8668.6|8681.1|8666.1|6
1697456700000|2023-10-16 11:45:00|8683.1|8668.1|8680.5|8665.5|8683.1|8668.1|8677.8|8662.8|11
1697457000000|2023-10-16 11:50:00|8680.2|8665.2|8683|8668|8683.6|8668.6|8678.7|8663.7|17
1697457300000|2023-10-16 11:55:00|8682.5|8667.5|8673.5|8658.5|8685.2|8670.2|8672.7|8657.7|22
1697457600000|2023-10-16 12:00:00|8673|8658|8665.2|8650.2|8681.6|8666.6|8660.2|8645.2|88
1697457900000|2023-10-16 12:05:00|8665.1|8650.1|8660.1|8645.1|8665.2|8650.2|8655.8|8640.8|52
1697458200000|2023-10-16 12:10:00|8660.5|8645.5|8657.3|8642.3|8663.4|8648.4|8653.4|8638.4|68
1697458500000|2023-10-16 12:15:00|8656.3|8641.3|8667.3|8652.3|8670.3|8655.3|8656.3|8641.3|71
1697458800000|2023-10-16 12:20:00|8667.6|8652.6|8667.8|8652.8|8672.8|8657.8|8666.5|8651.5|56
1697459100000|2023-10-16 12:25:00|8668.2|8653.2|8662.2|8647.2|8668.5|8653.5|8657.2|8642.2|69
1697459400000|2023-10-16 12:30:00|8661.8|8646.8|8663.5|8648.5|8665.5|8650.5|8659.5|8644.5|36
1697459700000|2023-10-16 12:35:00|8663.9|8648.9|8660.9|8645.9|8664|8649|8657.9|8642.9|48
1697460000000|2023-10-16 12:40:00|8660.4|8645.4|8657.4|8642.4|8660.9|8645.9|8650.3|8635.3|76
1697460300000|2023-10-16 12:45:00|8658.4|8643.4|8654.2|8639.2|8658.4|8643.4|8654.2|8639.2|80
1697460600000|2023-10-16 12:50:00|8651.8|8636.8|8646.1|8631.1|8651.8|8636.8|8645.6|8630.6|104
1697460900000|2023-10-16 12:55:00|8645.6|8630.6|8647.7|8632.7|8647.7|8632.7|8645.6|8630.6|18
1697461200000|2023-10-16 13:00:00|8649.2|8634.2|8654.7|8639.7|8663.7|8648.7|8649.2|8634.2|75
1697461500000|2023-10-16 13:05:00|8654.6|8639.6|8631.6|8616.6|8654.7|8639.7|8625.1|8610.1|444
1697461800000|2023-10-16 13:10:00|8631.5|8616.5|8622.6|8607.6|8631.5|8616.5|8619.7|8604.7|126
1697462100000|2023-10-16 13:15:00|8622.2|8607.2|8622.6|8607.6|8627.9|8612.9|8616.1|8601.1|160
1697462400000|2023-10-16 13:20:00|8622.4|8607.4|8621.9|8606.9|8622.9|8607.9|8615.9|8600.9|94
1697462700000|2023-10-16 13:25:00|8621.5|8606.5|8610.4|8595.4|8621.5|8606.5|8609.3|8594.3|308
1697463000000|2023-10-16 13:30:00|8609.9|8594.9|8630.4|8615.4|8630.4|8615.4|8608.7|8593.7|345
1697463300000|2023-10-16 13:35:00|8630|8615|8621.2|8606.2|8634.2|8619.2|8621.2|8606.2|176
1697463600000|2023-10-16 13:40:00|8621.3|8606.3|8617.2|8602.2|8626.7|8611.7|8612.4|8597.4|401
1697463900000|2023-10-16 13:45:00|8616.8|8601.8|8608.7|8593.7|8616.8|8601.8|8607.1|8592.1|260
1697464200000|2023-10-16 13:50:00|8609.3|8594.3|8633.1|8618.1|8633.2|8618.2|8608.6|8593.6|302
1697464500000|2023-10-16 13:55:00|8632.7|8617.7|8627|8612|8635.2|8620.2|8623.7|8608.7|212
1697464800000|2023-10-16 14:00:00|8627.3|8612.3|8654.4|8639.4|8654.4|8639.4|8620.7|8605.7|177
1697465100000|2023-10-16 14:05:00|8654.8|8639.8|8630.5|8615.5|8654.8|8639.8|8627.7|8612.7|173
1697465400000|2023-10-16 14:10:00|8631.2|8616.2|8640.8|8625.8|8643.3|8628.3|8626.2|8611.2|70
1697465700000|2023-10-16 14:15:00|8641.3|8626.3|8648.5|8633.5|8650|8635|8638.5|8623.5|141
1697466000000|2023-10-16 14:20:00|8648.8|8633.8|8664.7|8649.7|8664.7|8649.7|8644.4|8629.4|192
1697466300000|2023-10-16 14:25:00|8665|8650|8676.2|8661.2|8676.2|8661.2|8655.9|8640.9|188
1697466600000|2023-10-16 14:30:00|8675.5|8660.5|8703.3|8688.3|8703.3|8688.3|8673.7|8658.7|540
1697466900000|2023-10-16 14:35:00|8703.5|8688.5|8717.7|8702.7|8717.7|8702.7|8700|8685|484
1697467200000|2023-10-16 14:40:00|8717.9|8702.9|8721.9|8706.9|8722.3|8707.3|8698.7|8683.7|202
1697467500000|2023-10-16 14:45:00|8720.4|8705.4|8712.1|8697.1|8720.4|8705.4|8701.2|8686.2|90
1697467800000|2023-10-16 14:50:00|8712|8697|8701.2|8686.2|8712|8697|8698.8|8683.8|142
1697468100000|2023-10-16 14:55:00|8701.1|8686.1|8691.7|8676.7|8710.2|8695.2|8691.7|8676.7|96
1697468400000|2023-10-16 15:00:00|8691.8|8676.8|8716.7|8701.7|8718.4|8703.4|8691.7|8676.7|167
1697468700000|2023-10-16 15:05:00|8717.1|8702.1|8729.1|8714.1|8732.4|8717.4|8717.1|8702.1|156
1697469000000|2023-10-16 15:10:00|8731|8716|8732.9|8717.9|8739.5|8724.5|8729.8|8714.8|253
1697469300000|2023-10-16 15:15:00|8733.7|8718.7|8735.3|8720.3|8737.5|8722.5|8726.1|8711.1|195
1697469600000|2023-10-16 15:20:00|8735.1|8720.1|8724|8709|8739.8|8724.8|8722.7|8707.7|199
1697469900000|2023-10-16 15:25:00|8723.9|8708.9|8726.6|8711.6|8734|8719|8723.2|8708.2|132
1697470200000|2023-10-16 15:30:00|8727.9|8712.9|8726.6|8711.6|8730.2|8715.2|8716.5|8701.5|138
1697470500000|2023-10-16 15:35:00|8726.5|8711.5|8732|8717|8733.9|8718.9|8724.6|8709.6|117
1697470800000|2023-10-16 15:40:00|8731.9|8716.9|8732.6|8717.6|8736.5|8721.5|8728.8|8713.8|105
1697471100000|2023-10-16 15:45:00|8733.1|8718.1|8719.8|8704.8|8734.8|8719.8|8719.3|8704.3|51
1697471400000|2023-10-16 15:50:00|8719.9|8704.9|8710.3|8695.3|8720.4|8705.4|8710.1|8695.1|75
1697471700000|2023-10-16 15:55:00|8710.2|8695.2|8706.3|8691.3|8711.3|8696.3|8704.4|8689.4|79
1697472000000|2023-10-16 16:00:00|8706.8|8691.8|8696.2|8681.2|8708.2|8693.2|8695.8|8680.8|107
1697472300000|2023-10-16 16:05:00|8694.2|8679.2|8686.7|8671.7|8700.6|8685.6|8685.1|8670.1|189
1697472600000|2023-10-16 16:10:00|8687.7|8672.7|8685.1|8670.1|8695.8|8680.8|8681.6|8666.6|180
1697472900000|2023-10-16 16:15:00|8684.7|8669.7|8688.7|8673.7|8690.1|8675.1|8678.6|8663.6|155
1697473200000|2023-10-16 16:20:00|8688.2|8673.2|8684|8669|8688.2|8673.2|8680.7|8665.7|165
1697473500000|2023-10-16 16:25:00|8685|8670|8677.2|8662.2|8685|8670|8673.7|8658.7|60
1697473800000|2023-10-16 16:30:00|8676.7|8661.7|8682.1|8667.1|8683.3|8668.3|8676.1|8661.1|107
1697474100000|2023-10-16 16:35:00|8681.6|8666.6|8676.8|8661.8|8688.9|8673.9|8676.8|8661.8|98
1697474400000|2023-10-16 16:40:00|8677.8|8662.8|8678.2|8663.2|8684.5|8669.5|8676.1|8661.1|72
1697474700000|2023-10-16 16:45:00|8678.7|8663.7|8682.3|8667.3|8685|8670|8676.2|8661.2|58
1697475000000|2023-10-16 16:50:00|8681.8|8666.8|8700.2|8685.2|8702.9|8687.9|8681.8|8666.8|195
1697475300000|2023-10-16 16:55:00|8701|8686|8686.4|8671.4|8701|8686|8683.8|8668.8|103
1697475600000|2023-10-16 17:00:00|8685.9|8670.9|8680|8665|8689.8|8674.8|8679.8|8664.8|62
1697475900000|2023-10-16 17:05:00|8680.8|8665.8|8680.8|8665.8|8682.1|8667.1|8675.1|8660.1|95
1697476200000|2023-10-16 17:10:00|8681.3|8666.3|8678.1|8663.1|8685.5|8670.5|8677.1|8662.1|84
1697476500000|2023-10-16 17:15:00|8678.6|8663.6|8676.3|8661.3|8680.1|8665.1|8672.1|8657.1|78
1697476800000|2023-10-16 17:20:00|8676.2|8661.2|8669.3|8654.3|8676.2|8661.2|8665.5|8650.5|136
1697477100000|2023-10-16 17:25:00|8670.1|8655.1|8678.8|8663.8|8680.8|8665.8|8668.8|8653.8|129
1697477400000|2023-10-16 17:30:00|8678.3|8663.3|8676.6|8661.6|8679.3|8664.3|8668.4|8653.4|68
1697477700000|2023-10-16 17:35:00|8676.7|8661.7|8673.8|8658.8|8680.2|8665.2|8672.3|8657.3|144
1697478000000|2023-10-16 17:40:00|8673.6|8658.6|8686.8|8671.8|8686.9|8671.9|8673.6|8658.6|73
1697478300000|2023-10-16 17:45:00|8686.7|8671.7|8680.3|8665.3|8694.3|8679.3|8676.3|8661.3|187
1697478600000|2023-10-16 17:50:00|8680.2|8665.2|8680.5|8665.5|8682.3|8667.3|8674.3|8659.3|56
1697478900000|2023-10-16 17:55:00|8680.3|8665.3|8690.9|8675.9|8690.9|8675.9|8680.3|8665.3|172
1697479200000|2023-10-16 18:00:00|8689.8|8674.8|8676.6|8661.6|8689.8|8674.8|8675.6|8660.6|113
1697479500000|2023-10-16 18:05:00|8677|8662|8680.1|8665.1|8683.1|8668.1|8675.6|8660.6|134
1697479800000|2023-10-16 18:10:00|8680.3|8665.3|8669.3|8654.3|8680.7|8665.7|8664.1|8649.1|868
1697480100000|2023-10-16 18:15:00|8669|8654|8667.1|8652.1|8672.5|8657.5|8661.6|8646.6|563
1697504400000|2023-10-17 01:00:00|8666|8651|8653.3|8638.3|8670.8|8652.2|8648.1|8628.4|117
1697504700000|2023-10-17 01:05:00|8653.4|8638.4|8659.5|8644.5|8659.5|8644.5|8653.4|8638.4|44
1697505000000|2023-10-17 01:10:00|8657.8|8642.8|8660.5|8645.5|8660.5|8645.5|8654.9|8639.9|4
1697505300000|2023-10-17 01:15:00|8660.6|8645.6|8660.9|8645.9|8661|8646|8660.5|8645.5|0
1697505600000|2023-10-17 01:20:00|8661.6|8646.6|8664.9|8649.9|8664.9|8649.9|8661.6|8646.6|0
1697505900000|2023-10-17 01:25:00|8661.4|8646.4|8660.8|8645.8|8661.9|8646.9|8657.4|8642.4|7
1697506200000|2023-10-17 01:30:00|8660.9|8645.9|8653.7|8638.7|8660.9|8645.9|8653.7|8638.7|5
1697506500000|2023-10-17 01:35:00|8653.8|8638.8|8645.4|8630.4|8653.8|8638.8|8644.9|8629.9|15
1697506800000|2023-10-17 01:40:00|8645.3|8630.3|8627.4|8612.4|8645.3|8630.3|8626|8611|72
1697507100000|2023-10-17 01:45:00|8627.9|8612.9|8623.3|8608.3|8627.9|8612.9|8622.9|8607.9|42
1697507400000|2023-10-17 01:50:00|8623.2|8608.2|8618.4|8603.4|8625.8|8610.8|8618.1|8603.1|39
1697507700000|2023-10-17 01:55:00|8618|8603|8607.6|8592.6|8618|8603|8605.8|8590.8|199
1697508000000|2023-10-17 02:00:00|8610.1|8595.1|8620.2|8605.2|8620.4|8605.4|8610.1|8595.1|13
1697508300000|2023-10-17 02:05:00|8620.3|8605.3|8611.3|8596.3|8621.7|8606.7|8605.9|8590.9|39
1697508600000|2023-10-17 02:10:00|8611.4|8596.4|8617.7|8602.7|8619.5|8604.5|8611.4|8596.4|3
1697508900000|2023-10-17 02:15:00|8618.1|8603.1|8618.7|8603.7|8620.7|8605.7|8618.1|8603.1|8
1697509200000|2023-10-17 02:20:00|8618.4|8603.4|8619.2|8604.2|8620.3|8605.3|8618|8603|14
1697509500000|2023-10-17 02:25:00|8619.1|8604.1|8619.8|8604.8|8620.3|8605.3|8619.1|8604.1|3
1697509800000|2023-10-17 02:30:00|8619.7|8604.7|8620.9|8605.9|8621.3|8606.3|8619.1|8604.1|3
1697510100000|2023-10-17 02:35:00|8621.2|8606.2|8619.6|8604.6|8621.7|8606.7|8619.6|8604.6|3
1697510400000|2023-10-17 02:40:00|8619.7|8604.7|8612.7|8597.7|8619.7|8604.7|8611.9|8596.9|8
1697510700000|2023-10-17 02:45:00|8612.6|8597.6|8610.7|8595.7|8612.7|8597.7|8608.7|8593.7|14
1697511000000|2023-10-17 02:50:00|8611.2|8596.2|8611.7|8596.7|8611.7|8596.7|8610.3|8595.3|2
1697511300000|2023-10-17 02:55:00|8612.2|8597.2|8616.8|8601.8|8616.8|8601.8|8612.2|8597.2|9
1697511600000|2023-10-17 03:00:00|8616.7|8601.7|8613|8598|8618.3|8603.3|8613|8598|22
1697511900000|2023-10-17 03:05:00|8612.2|8597.2|8615.2|8600.2|8615.2|8600.2|8611.1|8596.1|7
1697512200000|2023-10-17 03:10:00|8615.5|8600.5|8619|8604|8619.6|8604.6|8615.5|8600.5|8
1697512500000|2023-10-17 03:15:00|8618.9|8603.9|8627.9|8612.9|8629.8|8614.8|8618.5|8603.5|26
1697512800000|2023-10-17 03:20:00|8627.8|8612.8|8627.9|8612.9|8627.9|8612.9|8627.8|8612.8|0
1697513100000|2023-10-17 03:25:00|8627.5|8612.5|8635.4|8620.4|8636.9|8621.9|8627.5|8612.5|6
1697513400000|2023-10-17 03:30:00|8630.8|8615.8|8629.4|8614.4|8630.8|8615.8|8629|8614|0
1697513700000|2023-10-17 03:35:00|8629|8614|8632.9|8617.9|8632.9|8617.9|8629|8614|1
1697514300000|2023-10-17 03:45:00|8634.9|8619.9|8634.9|8619.9|8634.9|8619.9|8634.9|8619.9|9
1697514600000|2023-10-17 03:50:00|8633.9|8618.9|8635.4|8620.4|8635.8|8620.8|8633.9|8618.9|3
1697514900000|2023-10-17 03:55:00|8635.5|8620.5|8638.3|8623.3|8638.3|8623.3|8635.5|8620.5|0
1697515200000|2023-10-17 04:00:00|8642.6|8627.6|8640.6|8625.6|8642.6|8627.6|8640.5|8625.5|11
1697515500000|2023-10-17 04:05:00|8640.8|8625.8|8641.3|8626.3|8641.3|8626.3|8640.8|8625.8|15
1697515800000|2023-10-17 04:10:00|8640.9|8625.9|8640.3|8625.3|8640.9|8625.9|8640|8625|8
1697516100000|2023-10-17 04:15:00|8643.7|8628.7|8645|8630|8645|8630|8643.7|8628.7|1
1697516400000|2023-10-17 04:20:00|8646.1|8631.1|8646.5|8631.5|8646.9|8631.9|8646.1|8631.1|14
1697516700000|2023-10-17 04:25:00|8646.4|8631.4|8647.4|8632.4|8647.4|8632.4|8646.3|8631.3|8
1697517000000|2023-10-17 04:30:00|8646.3|8631.3|8646.4|8631.4|8648.6|8633.6|8644.9|8629.9|6
1697517300000|2023-10-17 04:35:00|8646.3|8631.3|8643.7|8628.7|8646.3|8631.3|8643.7|8628.7|9
1697517600000|2023-10-17 04:40:00|8643.8|8628.8|8643.8|8628.8|8644.2|8629.2|8643.7|8628.7|0
1697517900000|2023-10-17 04:45:00|8643.3|8628.3|8643.2|8628.2|8646.3|8631.3|8642.2|8627.2|0
1697518200000|2023-10-17 04:50:00|8642.8|8627.8|8642.2|8627.2|8643.2|8628.2|8642.2|8627.2|0
1697518500000|2023-10-17 04:55:00|8642.3|8627.3|8638.4|8623.4|8642.8|8627.8|8637.4|8622.4|14
1697518800000|2023-10-17 05:00:00|8638.8|8623.8|8632.7|8617.7|8638.8|8623.8|8632.6|8617.6|17
1697519100000|2023-10-17 05:05:00|8632.2|8617.2|8626.6|8611.6|8632.2|8617.2|8626.6|8611.6|13
1697519400000|2023-10-17 05:10:00|8626.7|8611.7|8624.1|8609.1|8626.7|8611.7|8624.1|8609.1|13
1697519700000|2023-10-17 05:15:00|8624.2|8609.2|8618.1|8603.1|8624.2|8609.2|8618|8603|15
1697520000000|2023-10-17 05:20:00|8618|8603|8611.1|8596.1|8618.1|8603.1|8610.6|8595.6|16
1697520300000|2023-10-17 05:25:00|8611|8596|8621.6|8606.6|8621.7|8606.7|8609.6|8594.6|6
1697520600000|2023-10-17 05:30:00|8621.8|8606.8|8618.7|8603.7|8623.8|8606.8|8613.2|8597.1|14
1697520900000|2023-10-17 05:35:00|8619.6|8604.6|8619.7|8604.7|8620.8|8605.8|8619.1|8604.1|1
1697521200000|2023-10-17 05:40:00|8621.8|8606.8|8611.1|8596.1|8622.2|8607.2|8611.1|8596.1|2
1697521500000|2023-10-17 05:45:00|8611.3|8596.3|8614|8599|8617.5|8602.5|8607.5|8592.5|18
1697521800000|2023-10-17 05:50:00|8613.6|8598.6|8615|8600|8618.1|8603.1|8612.9|8597.9|2
1697522100000|2023-10-17 05:55:00|8615.1|8600.1|8613.1|8598.1|8615.5|8600.5|8612.5|8597.5|1
1697522400000|2023-10-17 06:00:00|8613.6|8598.6|8611.6|8596.6|8614.6|8599.6|8611.5|8596.5|1
1697522700000|2023-10-17 06:05:00|8612|8597|8616.3|8601.3|8618.2|8603.2|8611.5|8596.5|3
1697523000000|2023-10-17 06:10:00|8616.1|8601.1|8618.9|8603.9|8621|8606|8615.3|8600.3|8
1697523300000|2023-10-17 06:15:00|8618.8|8603.8|8615.1|8600.1|8619|8604|8615.1|8600.1|1
1697523600000|2023-10-17 06:20:00|8615|8600|8607.9|8592.9|8615|8600|8607.5|8592.5|10
1697523900000|2023-10-17 06:25:00|8608.5|8593.5|8612.8|8597.8|8615.7|8600.7|8608.3|8593.3|16
1697524200000|2023-10-17 06:30:00|8612.3|8597.3|8609.4|8594.4|8612.3|8597.3|8608.6|8593.6|21
1697524500000|2023-10-17 06:35:00|8609|8594|8606.9|8591.9|8611.1|8596.1|8605.9|8590.9|15
1697524800000|2023-10-17 06:40:00|8606.4|8591.4|8608.4|8593.4|8608.9|8593.9|8606.2|8591.2|1
1697525100000|2023-10-17 06:45:00|8608.6|8593.6|8607.1|8592.1|8608.6|8593.6|8605.5|8590.5|65
1697525400000|2023-10-17 06:50:00|8607.5|8592.5|8598.2|8583.2|8607.5|8592.5|8598.1|8583.1|17
1697525700000|2023-10-17 06:55:00|8598.1|8583.1|8602.7|8587.7|8603|8588|8598|8583|22
1697526000000|2023-10-17 07:00:00|8602.2|8587.2|8611.8|8596.8|8611.8|8596.8|8594|8579|72
1697526300000|2023-10-17 07:05:00|8612.2|8597.2|8619.2|8604.2|8622.3|8607.3|8612.2|8597.2|11
1697526600000|2023-10-17 07:10:00|8619.3|8604.3|8617.8|8602.8|8620.8|8605.8|8617.3|8602.3|13
1697526900000|2023-10-17 07:15:00|8618.2|8603.2|8610.2|8595.2|8618.2|8603.2|8608.5|8593.5|22
1697527200000|2023-10-17 07:20:00|8609.8|8594.8|8609|8594|8613.8|8598.8|8607.5|8592.5|10
1697527500000|2023-10-17 07:25:00|8609.1|8594.1|8610.1|8595.1|8611.6|8596.6|8609|8594|3
1697527800000|2023-10-17 07:30:00|8609.3|8594.3|8604.3|8589.3|8610.4|8595.4|8604.1|8589.1|30
1697528100000|2023-10-17 07:35:00|8604.1|8589.1|8603.7|8588.7|8604.3|8589.3|8603.6|8588.6|2
1697528400000|2023-10-17 07:40:00|8604.4|8589.4|8604|8589|8605.4|8590.4|8604|8589|2
1697528700000|2023-10-17 07:45:00|8603.7|8588.7|8604|8589|8604|8589|8603.2|8588.2|3
1697529000000|2023-10-17 07:50:00|8604.2|8589.2|8600.2|8585.2|8605.4|8590.4|8600.2|8585.2|6
1697529300000|2023-10-17 07:55:00|8596.4|8581.4|8596.9|8581.9|8596.9|8581.9|8594.9|8579.9|8
1697529600000|2023-10-17 08:00:00|8595.8|8580.8|8595.4|8580.4|8598.1|8583.1|8593.9|8578.9|28
1697529900000|2023-10-17 08:05:00|8595.3|8580.3|8593.2|8578.2|8595.3|8580.3|8592.6|8577.6|14
1697530200000|2023-10-17 08:10:00|8591.4|8576.4|8589.9|8574.9|8592.9|8577.9|8589.9|8574.9|18
1697530500000|2023-10-17 08:15:00|8589.2|8574.2|8585.2|8570.2|8589.2|8574.2|8584.8|8569.8|16
1697530800000|2023-10-17 08:20:00|8585.5|8570.5|8585.6|8570.6|8586|8571|8585.5|8570.5|2
1697531100000|2023-10-17 08:25:00|8585.7|8570.7|8587.6|8572.6|8588.1|8573.1|8585.7|8570.7|19
1697531400000|2023-10-17 08:30:00|8587.2|8572.2|8595.2|8580.2|8599.8|8584.8|8587.2|8572.2|49
1697531700000|2023-10-17 08:35:00|8594.7|8579.7|8591.7|8576.7|8596.3|8581.3|8591.7|8576.7|50
1697532000000|2023-10-17 08:40:00|8591.2|8576.2|8586.8|8571.8|8591.5|8576.5|8586.1|8571.1|6
1697532300000|2023-10-17 08:45:00|8587.3|8572.3|8588.1|8573.1|8588.8|8573.8|8587.3|8572.3|8
1697532600000|2023-10-17 08:50:00|8588.2|8573.2|8589.5|8574.5|8589.5|8574.5|8587.6|8572.6|9
1697532900000|2023-10-17 08:55:00|8589.6|8574.6|8590|8575|8590.1|8575.1|8589.5|8574.5|4
1697533200000|2023-10-17 09:00:00|8589.8|8574.8|8591.2|8576.2|8591.6|8576.6|8589.3|8574.3|15
1697533500000|2023-10-17 09:05:00|8591|8576|8589.8|8574.8|8591.1|8576.1|8589|8574|7
1697533800000|2023-10-17 09:10:00|8590|8575|8590.5|8575.5|8590.5|8575.5|8588.8|8573.8|4
1697534100000|2023-10-17 09:15:00|8589.9|8574.9|8589.9|8574.9|8590.1|8575.1|8589.7|8574.7|7
1697534400000|2023-10-17 09:20:00|8590|8575|8590|8575|8590|8575|8589.4|8574.4|3
1697534700000|2023-10-17 09:25:00|8589.9|8574.9|8587.1|8572.1|8591.9|8576.9|8587.1|8572.1|16
1697535000000|2023-10-17 09:30:00|8589|8574|8590.1|8575.1|8590.6|8575.6|8587.6|8572.6|18
1697535300000|2023-10-17 09:35:00|8591.6|8576.6|8588.6|8573.6|8592.2|8577.2|8587.5|8572.5|8
1697535600000|2023-10-17 09:40:00|8588.5|8573.5|8586.9|8571.9|8589.6|8574.6|8586.9|8571.9|13
1697535900000|2023-10-17 09:45:00|8587|8572|8587.8|8572.8|8587.9|8572.9|8586.4|8571.4|10
1697536200000|2023-10-17 09:50:00|8587.9|8572.9|8587.5|8572.5|8587.9|8572.9|8586.9|8571.9|1
1697536500000|2023-10-17 09:55:00|8587.9|8572.9|8588.2|8573.2|8589.5|8574.5|8587.7|8572.7|6
1697536800000|2023-10-17 10:00:00|8588.4|8573.4|8587.2|8572.2|8588.7|8573.7|8587.2|8572.2|2
1697537100000|2023-10-17 10:05:00|8587.7|8572.7|8587.1|8572.1|8588.2|8573.2|8586.2|8571.2|21
1697537400000|2023-10-17 10:10:00|8586.9|8571.9|8587.3|8572.3|8588.3|8573.3|8586.3|8571.3|3
1697537700000|2023-10-17 10:15:00|8589.3|8574.3|8585.1|8570.1|8589.3|8574.3|8585|8570|13
1697538000000|2023-10-17 10:20:00|8585|8570|8585.5|8570.5|8585.6|8570.6|8584.9|8569.9|1
1697538300000|2023-10-17 10:25:00|8585.1|8570.1|8585.4|8570.4|8586|8571|8585|8570|9
1697538600000|2023-10-17 10:30:00|8584.9|8569.9|8583.3|8568.3|8585.4|8570.4|8579.3|8564.3|60
1697538900000|2023-10-17 10:35:00|8587|8572|8588.2|8573.2|8589.2|8574.2|8586.8|8571.8|10
1697539200000|2023-10-17 10:40:00|8588.7|8573.7|8582.7|8567.7|8588.7|8573.7|8581|8566|11
1697539500000|2023-10-17 10:45:00|8581.9|8566.9|8581.2|8566.2|8581.9|8566.9|8580.2|8565.2|4
1697539800000|2023-10-17 10:50:00|8580.2|8565.2|8579.7|8564.7|8581.3|8566.3|8579.1|8564.1|34
1697540100000|2023-10-17 10:55:00|8579.3|8564.3|8582.7|8567.7|8583.8|8568.8|8579.3|8564.3|16
1697540400000|2023-10-17 11:00:00|8584.4|8569.4|8589.5|8574.5|8589.9|8574.9|8584.4|8569.4|41
1697540700000|2023-10-17 11:05:00|8590.1|8575.1|8593.7|8578.7|8593.7|8578.7|8588.9|8573.9|18
1697541000000|2023-10-17 11:10:00|8593.2|8578.2|8590.5|8575.5|8593.7|8578.7|8588|8573|8
1697541300000|2023-10-17 11:15:00|8590.4|8575.4|8592.2|8577.2|8592.2|8577.2|8588.5|8573.5|2
1697541600000|2023-10-17 11:20:00|8592.5|8577.5|8586.4|8571.4|8593|8578|8586|8571|10
1697541900000|2023-10-17 11:25:00|8586|8571|8579.9|8564.9|8586|8571|8579.8|8564.8|21
1697542200000|2023-10-17 11:30:00|8580.8|8565.8|8582.9|8567.9|8583.1|8568.1|8579.1|8564.1|15
1697542500000|2023-10-17 11:35:00|8583.1|8568.1|8581.6|8566.6|8583.9|8568.9|8581.1|8566.1|8
1697542800000|2023-10-17 11:40:00|8582.6|8567.6|8583.4|8568.4|8583.8|8568.8|8580.6|8565.6|20
1697543100000|2023-10-17 11:45:00|8583.3|8568.3|8583.5|8568.5|8583.5|8568.5|8583.3|8568.3|0
1697543400000|2023-10-17 11:50:00|8583.6|8568.6|8580.5|8565.5|8583.6|8568.6|8580.2|8565.2|48
1697543700000|2023-10-17 11:55:00|8581.1|8566.1|8583.4|8568.4|8586.4|8571.4|8581.1|8566.1|11
1697544000000|2023-10-17 12:00:00|8582.9|8567.9|8575.8|8560.8|8584.8|8569.8|8574.2|8559.2|107
1697544300000|2023-10-17 12:05:00|8574.2|8559.2|8573.4|8558.4|8574.8|8559.8|8573.1|8558.1|73
1697544600000|2023-10-17 12:10:00|8573.2|8558.2|8589.1|8574.1|8595.1|8580.1|8573.2|8558.2|97
1697544900000|2023-10-17 12:15:00|8589.6|8574.6|8591|8576|8592.5|8577.5|8583.1|8568.1|52
1697545200000|2023-10-17 12:20:00|8590.9|8575.9|8590.4|8575.4|8593.4|8578.4|8587.7|8572.7|46
1697545500000|2023-10-17 12:25:00|8590.5|8575.5|8589.3|8574.3|8592.9|8577.9|8585.8|8570.8|39
1697545800000|2023-10-17 12:30:00|8588.4|8573.4|8596.3|8581.3|8603.2|8588.2|8578.8|8563.8|120
1697546100000|2023-10-17 12:35:00|8595.9|8580.9|8602.4|8587.4|8603.9|8588.9|8587.4|8572.4|94
1697546400000|2023-10-17 12:40:00|8602.9|8587.9|8598.9|8583.9|8612|8597|8598.9|8583.9|35
1697546700000|2023-10-17 12:45:00|8597.4|8582.4|8596.9|8581.9|8600.6|8585.6|8594.4|8579.4|28
1697547000000|2023-10-17 12:50:00|8597.3|8582.3|8596.4|8581.4|8599.9|8584.9|8596.4|8581.4|21
1697547300000|2023-10-17 12:55:00|8596|8581|8595.3|8580.3|8598.9|8583.9|8593.5|8578.5|50
1697547600000|2023-10-17 13:00:00|8594.4|8579.4|8579|8564|8597.5|8582.5|8578|8563|146
1697547900000|2023-10-17 13:05:00|8579.3|8564.3|8576.7|8561.7|8579.5|8564.5|8570.3|8555.3|177
1697548200000|2023-10-17 13:10:00|8576.4|8561.4|8573.9|8558.9|8581|8566|8571.5|8556.5|53
1697548500000|2023-10-17 13:15:00|8572.5|8557.5|8575.4|8560.4|8575.7|8560.7|8570.7|8555.7|51
1697548800000|2023-10-17 13:20:00|8575|8560|8569.2|8554.2|8575|8560|8564.8|8549.8|204
1697549100000|2023-10-17 13:25:00|8569.1|8554.1|8567.6|8552.6|8572|8557|8566.7|8551.7|106
1697549400000|2023-10-17 13:30:00|8568|8553|8578.2|8563.2|8588.8|8573.8|8568|8553|309
1697549700000|2023-10-17 13:35:00|8575.2|8560.2|8575.8|8560.8|8576.2|8561.2|8566.7|8551.7|189
1697550000000|2023-10-17 13:40:00|8575.4|8560.4|8574|8559|8579.8|8564.8|8572.7|8557.7|148
1697550300000|2023-10-17 13:45:00|8573.5|8558.5|8575.5|8560.5|8579.5|8564.5|8572.6|8557.6|149
1697550600000|2023-10-17 13:50:00|8575|8560|8576.4|8561.4|8579.2|8564.2|8574.5|8559.5|374
1697550900000|2023-10-17 13:55:00|8576.2|8561.2|8564.9|8549.9|8576.5|8561.5|8563.9|8548.9|184
1697551200000|2023-10-17 14:00:00|8564.4|8549.4|8567|8552|8569|8554|8563.9|8548.9|215
1697551500000|2023-10-17 14:05:00|8566.9|8551.9|8568.3|8553.3|8573.9|8558.9|8563.9|8548.9|103
1697551800000|2023-10-17 14:10:00|8568.6|8553.6|8564.6|8549.6|8570.3|8555.3|8564.6|8549.6|71
1697552100000|2023-10-17 14:15:00|8565|8550|8563.3|8548.3|8567.8|8552.8|8562.7|8547.7|146
1697552400000|2023-10-17 14:20:00|8563.4|8548.4|8560.9|8545.9|8563.4|8548.4|8560|8545|96
1697552700000|2023-10-17 14:25:00|8560.8|8545.8|8563|8548|8566.6|8551.6|8560.8|8545.8|120
1697553000000|2023-10-17 14:30:00|8562.6|8547.6|8559.9|8544.9|8565.5|8550.5|8554.2|8539.2|655
1697553300000|2023-10-17 14:35:00|8559.8|8544.8|8552.2|8537.2|8559.9|8544.9|8550.5|8535.5|459
1697553600000|2023-10-17 14:40:00|8552.6|8537.6|8549.2|8534.2|8554.9|8539.9|8548.8|8533.8|219
1697553900000|2023-10-17 14:45:00|8548.8|8533.8|8542|8527|8549.5|8534.5|8540.9|8525.9|414
1697554200000|2023-10-17 14:50:00|8542.3|8527.3|8534.3|8519.3|8542.3|8527.3|8527.4|8512.4|624
1697554500000|2023-10-17 14:55:00|8534.1|8519.1|8519.2|8504.2|8534.2|8519.2|8518.2|8503.2|565
1697554800000|2023-10-17 15:00:00|8518.8|8503.8|8518.8|8503.8|8520.6|8505.6|8504.6|8489.6|598
1697555100000|2023-10-17 15:05:00|8519.2|8504.2|8519.6|8504.6|8522.1|8507.1|8509|8494|264
1697555400000|2023-10-17 15:10:00|8519.1|8504.1|8525.2|8510.2|8526.1|8511.1|8512.8|8497.8|450
1697555700000|2023-10-17 15:15:00|8524.2|8509.2|8525.8|8510.8|8535.6|8520.6|8520.3|8505.3|298
1697556000000|2023-10-17 15:20:00|8526.2|8511.2|8523.9|8508.9|8533.2|8518.2|8522|8507|257
1697556300000|2023-10-17 15:25:00|8522.7|8507.7|8538.5|8523.5|8542.9|8527.9|8522.7|8507.7|141
1697556600000|2023-10-17 15:30:00|8538.6|8523.6|8549|8534|8552|8537|8538.1|8523.1|199
1697556900000|2023-10-17 15:35:00|8549.4|8534.4|8523.4|8508.4|8553|8538|8521.3|8506.3|170
1697557200000|2023-10-17 15:40:00|8523.8|8508.8|8520.7|8505.7|8528.2|8513.2|8520.2|8505.2|128
1697557500000|2023-10-17 15:45:00|8520.4|8505.4|8514.5|8499.5|8523.7|8508.7|8514.5|8499.5|149
1697557800000|2023-10-17 15:50:00|8514.4|8499.4|8491.7|8476.7|8514.5|8499.5|8488.6|8473.6|490
1697558100000|2023-10-17 15:55:00|8495.2|8480.2|8479.5|8464.5|8501.2|8486.2|8478.5|8463.5|338
1697558400000|2023-10-17 16:00:00|8478.9|8463.9|8496.1|8481.1|8496.6|8481.6|8478.6|8463.6|278
1697558700000|2023-10-17 16:05:00|8495.6|8480.6|8490.6|8475.6|8497.2|8482.2|8486.7|8471.7|298
1697559000000|2023-10-17 16:10:00|8491|8476|8479.8|8464.8|8492|8477|8478.8|8463.8|322
1697559300000|2023-10-17 16:15:00|8479.3|8464.3|8490.8|8475.8|8491.3|8476.3|8476.9|8461.9|506
1697559600000|2023-10-17 16:20:00|8490.4|8475.4|8514.5|8499.5|8514.8|8499.8|8486.9|8471.9|269
1697559900000|2023-10-17 16:25:00|8513.8|8498.8|8506.3|8491.3|8514.8|8499.8|8501.8|8486.8|221
1697560200000|2023-10-17 16:30:00|8506.2|8491.2|8494|8479|8511.1|8496.1|8493.6|8478.6|179
1697560500000|2023-10-17 16:35:00|8493.6|8478.6|8493.4|8478.4|8494|8479|8491|8476|80
1697560800000|2023-10-17 16:40:00|8492.9|8477.9|8485.3|8470.3|8493|8478|8483|8468|100
1697561100000|2023-10-17 16:45:00|8484.8|8469.8|8486.9|8471.9|8488.5|8473.5|8477.5|8462.5|236
1697561400000|2023-10-17 16:50:00|8487.5|8472.5|8478.3|8463.3|8489.9|8474.9|8477.7|8462.7|133
1697561700000|2023-10-17 16:55:00|8477.8|8462.8|8482.2|8467.2|8491.2|8476.2|8473.9|8458.9|262
1697562000000|2023-10-17 17:00:00|8482.3|8467.3|8491.7|8476.7|8496.1|8481.1|8482.2|8467.2|291
1697562300000|2023-10-17 17:05:00|8491.6|8476.6|8496.4|8481.4|8496.4|8481.4|8488.2|8473.2|80
1697562600000|2023-10-17 17:10:00|8494.8|8479.8|8506.6|8491.6|8506.6|8491.6|8488.8|8473.8|74
1697562900000|2023-10-17 17:15:00|8506.7|8491.7|8504.9|8489.9|8516|8501|8501.2|8486.2|94
1697563200000|2023-10-17 17:20:00|8505.4|8490.4|8508.2|8493.2|8510.4|8495.4|8504.3|8489.3|217
1697563500000|2023-10-17 17:25:00|8507.7|8492.7|8504.4|8489.4|8509.4|8494.4|8500.3|8485.3|75
1697563800000|2023-10-17 17:30:00|8504|8489|8508.8|8493.8|8509.3|8494.3|8499|8484|117
1697564100000|2023-10-17 17:35:00|8508.4|8493.4|8517.6|8502.6|8526.6|8511.6|8508.4|8493.4|183
1697564400000|2023-10-17 17:40:00|8517.1|8502.1|8532.6|8517.6|8535|8520|8517.1|8502.1|101
1697564700000|2023-10-17 17:45:00|8535.6|8520.6|8534.8|8519.8|8535.6|8520.6|8527|8512|73
1697565000000|2023-10-17 17:50:00|8534.4|8519.4|8529.5|8514.5|8542|8527|8528.4|8513.4|133
1697565300000|2023-10-17 17:55:00|8528.5|8513.5|8525.7|8510.7|8531|8516|8523.5|8508.5|180
1697565600000|2023-10-17 18:00:00|8527.3|8512.3|8519.4|8504.4|8531.2|8516.2|8516.8|8501.8|171
1697565900000|2023-10-17 18:05:00|8519.1|8504.1|8503.5|8488.5|8520.3|8505.3|8501.1|8486.1|283
1697566200000|2023-10-17 18:10:00|8504.1|8489.1|8496.5|8481.5|8514.4|8499.4|8492.8|8477.8|1771
1697566500000|2023-10-17 18:15:00|8497.1|8482.1|8490.7|8475.7|8500.6|8485.6|8487.6|8472.6|568
1697590800000|2023-10-18 01:00:00|8506.5|8491.5|8507.4|8492.4|8515.6|8500.6|8506.5|8491.5|123
1697591100000|2023-10-18 01:05:00|8506.4|8491.4|8496.9|8481.9|8507.9|8492.9|8495.4|8480.4|105
1697591400000|2023-10-18 01:10:00|8494.5|8479.5|8476.1|8461.1|8496.2|8481.2|8473.5|8458.5|248
1697591700000|2023-10-18 01:15:00|8475.9|8460.9|8480.6|8465.6|8488.8|8473.8|8473.1|8458.1|36
1697592000000|2023-10-18 01:20:00|8481.6|8466.6|8479.8|8464.8|8483.6|8468.6|8475.5|8460.5|32
1697592300000|2023-10-18 01:25:00|8479.7|8464.7|8476|8461|8480.8|8465.8|8472.9|8457.9|44
1697592600000|2023-10-18 01:30:00|8476.1|8461.1|8482.8|8467.8|8484|8469|8475.6|8460.6|13
1697592900000|2023-10-18 01:35:00|8483.2|8468.2|8484.7|8469.7|8487.3|8472.3|8483.2|8468.2|20
1697593200000|2023-10-18 01:40:00|8485.2|8470.2|8474.6|8459.6|8486.7|8471.7|8474.2|8459.2|31
1697593500000|2023-10-18 01:45:00|8474.5|8459.5|8486.6|8471.6|8487.1|8472.1|8474|8459|102
1697593800000|2023-10-18 01:50:00|8487.1|8472.1|8482.6|8467.6|8487.5|8472.5|8481.1|8466.1|2
1697594100000|2023-10-18 01:55:00|8481.6|8466.6|8475.9|8460.9|8485.1|8470.1|8475.9|8460.9|12
1697594400000|2023-10-18 02:00:00|8480.9|8465.9|8497.7|8482.7|8501.8|8486.8|8480.9|8465.9|38
1697594700000|2023-10-18 02:05:00|8497.8|8482.8|8495.1|8480.1|8501.2|8486.2|8494.6|8479.6|7
1697595000000|2023-10-18 02:10:00|8495.7|8480.7|8517.6|8502.6|8522.2|8507.2|8495.7|8480.7|18
1697595300000|2023-10-18 02:15:00|8513.8|8498.8|8520.3|8505.3|8522.7|8507.7|8512.8|8497.8|5
1697595600000|2023-10-18 02:20:00|8520|8505|8515.4|8500.4|8520|8505|8514|8499|2
1697595900000|2023-10-18 02:25:00|8512.4|8497.4|8503.9|8488.9|8512.4|8497.4|8503.9|8488.9|5
1697596200000|2023-10-18 02:30:00|8501.9|8486.9|8473.2|8458.2|8502.4|8487.4|8473.2|8458.2|40
1697596500000|2023-10-18 02:35:00|8473.3|8458.3|8474.8|8459.8|8476.9|8461.9|8473.3|8458.3|8
1697596800000|2023-10-18 02:40:00|8475.2|8460.2|8476.2|8461.2|8478.3|8463.3|8473.1|8458.1|7
1697597100000|2023-10-18 02:45:00|8476.6|8461.6|8486.1|8471.1|8486.1|8471.1|8476.6|8461.6|3
1697597400000|2023-10-18 02:50:00|8487.1|8472.1|8480.9|8465.9|8487.9|8472.9|8480.8|8465.8|6
1697597700000|2023-10-18 02:55:00|8481.4|8466.4|8485.5|8470.5|8486.4|8471.4|8481.3|8466.3|24
1697598000000|2023-10-18 03:00:00|8485.9|8470.9|8483.8|8468.8|8485.9|8470.9|8483.8|8468.8|1
1697598300000|2023-10-18 03:05:00|8486.2|8471.2|8491.3|8476.3|8491.3|8476.3|8483.7|8468.7|7
1697598600000|2023-10-18 03:10:00|8492.3|8477.3|8497.3|8482.3|8497.3|8482.3|8490.3|8475.3|2
1697598900000|2023-10-18 03:15:00|8498.9|8483.9|8496.3|8481.3|8501.4|8486.4|8495.8|8480.8|28
1697599200000|2023-10-18 03:20:00|8497|8482|8499.3|8484.3|8500.8|8485.8|8496.8|8481.8|7
1697599500000|2023-10-18 03:25:00|8499.2|8484.2|8503.7|8488.7|8511.7|8496.7|8496.7|8481.7|24
1697599800000|2023-10-18 03:30:00|8503.9|8488.9|8504.7|8489.7|8508.3|8493.3|8502.7|8487.7|1
1697600100000|2023-10-18 03:35:00|8504.2|8489.2|8513.3|8498.3|8513.3|8498.3|8501.7|8486.7|3
1697600400000|2023-10-18 03:40:00|8513|8498|8515|8500|8515.1|8500.1|8510.3|8495.3|1
1697600700000|2023-10-18 03:45:00|8516.5|8501.5|8517.2|8502.2|8517.2|8502.2|8513.7|8498.7|1
1697601000000|2023-10-18 03:50:00|8517.3|8502.3|8518.1|8503.1|8518.2|8503.2|8516.2|8501.2|1
1697601300000|2023-10-18 03:55:00|8518|8503|8519.1|8504.1|8522.6|8507.6|8516.9|8501.9|11
1697601600000|2023-10-18 04:00:00|8518.7|8503.7|8515.7|8500.7|8518.7|8503.7|8515.2|8500.2|4
1697601900000|2023-10-18 04:05:00|8515.6|8500.6|8515.2|8500.2|8515.6|8500.6|8515.2|8500.2|2
1697602200000|2023-10-18 04:10:00|8515.7|8500.7|8497.7|8482.7|8515.7|8500.7|8497.7|8482.7|11
1697602500000|2023-10-18 04:15:00|8497|8482|8499.8|8484.8|8499.8|8484.8|8497|8482|5
1697602800000|2023-10-18 04:20:00|8499.7|8484.7|8499.3|8484.3|8499.8|8484.8|8499.3|8484.3|0
1697603100000|2023-10-18 04:25:00|8499.8|8484.8|8499.3|8484.3|8499.8|8484.8|8499.3|8484.3|0
1697603400000|2023-10-18 04:30:00|8499.8|8484.8|8497.9|8482.9|8500.3|8485.3|8497.9|8482.9|30
1697603700000|2023-10-18 04:35:00|8498.3|8483.3|8499.7|8484.7|8501.1|8486.1|8498.1|8483.1|5
1697604000000|2023-10-18 04:40:00|8500.1|8485.1|8499.9|8484.9|8500.3|8485.3|8499.3|8484.3|2
1697604300000|2023-10-18 04:45:00|8500.3|8485.3|8498.1|8483.1|8500.3|8485.3|8496.9|8481.9|26
1697604600000|2023-10-18 04:50:00|8498|8483|8499.2|8484.2|8499.2|8484.2|8498|8483|1
1697604900000|2023-10-18 04:55:00|8499.1|8484.1|8498.8|8483.8|8499.3|8484.3|8498.7|8483.7|0
1697605200000|2023-10-18 05:00:00|8498.5|8483.5|8494.9|8479.9|8498.6|8483.6|8494.8|8479.8|15
1697605500000|2023-10-18 05:05:00|8495.3|8480.3|8489|8474|8498.6|8483.6|8488.6|8473.6|44
1697606100000|2023-10-18 05:15:00|8488.6|8473.6|8485.4|8470.4|8489.1|8474.1|8485.1|8470.1|9
1697606400000|2023-10-18 05:20:00|8485.8|8470.8|8485.1|8470.1|8486.4|8471.4|8484.7|8469.7|36
1697606700000|2023-10-18 05:25:00|8484.6|8469.6|8478.2|8463.2|8485.2|8470.2|8477.7|8462.7|51
1697607000000|2023-10-18 05:30:00|8478.3|8463.3|8477.8|8462.8|8478.3|8463.3|8477.8|8462.8|1
1697607300000|2023-10-18 05:35:00|8478.2|8463.2|8471.5|8456.5|8478.2|8463.2|8469.6|8454.6|15
1697607600000|2023-10-18 05:40:00|8471.8|8456.8|8455.7|8440.7|8471.8|8456.8|8455.7|8440.7|14
1697607900000|2023-10-18 05:45:00|8455.8|8440.8|8460.4|8445.4|8461.1|8446.1|8455.7|8440.7|17
1697608200000|2023-10-18 05:50:00|8460.6|8445.6|8457.4|8442.4|8461.9|8446.9|8455.8|8440.8|18
1697608500000|2023-10-18 05:55:00|8456.8|8441.8|8461.7|8446.7|8461.7|8446.7|8455.3|8440.3|16
1697608800000|2023-10-18 06:00:00|8462.3|8447.3|8454.5|8439.5|8462.8|8447.8|8454.3|8439.3|7
1697609100000|2023-10-18 06:05:00|8454.6|8439.6|8455.1|8440.1|8455.9|8440.9|8454.6|8439.6|4
1697609400000|2023-10-18 06:10:00|8455.2|8440.2|8469.4|8454.4|8469.4|8454.4|8455.2|8440.2|41
1697609700000|2023-10-18 06:15:00|8469.9|8454.9|8468|8453|8470.4|8455.4|8465.5|8450.5|30
1697610000000|2023-10-18 06:20:00|8466.8|8451.8|8470.3|8455.3|8471.4|8456.4|8466|8451|24
1697610300000|2023-10-18 06:25:00|8470.1|8455.1|8471.6|8456.6|8471.9|8456.9|8469.6|8454.6|19
1697610600000|2023-10-18 06:30:00|8471.4|8456.4|8470.4|8455.4|8471.4|8456.4|8466.8|8451.8|14
1697610900000|2023-10-18 06:35:00|8469.9|8454.9|8467.8|8452.8|8470.4|8455.4|8465.8|8450.8|26
1697611200000|2023-10-18 06:40:00|8467.4|8452.4|8457.5|8442.5|8468.7|8453.7|8453.5|8438.5|65
1697611500000|2023-10-18 06:45:00|8458|8443|8471.1|8456.1|8471.1|8456.1|8458|8443|20
1697611800000|2023-10-18 06:50:00|8469.9|8454.9|8475.5|8460.5|8475.7|8460.7|8453.5|8438.5|127
1697612100000|2023-10-18 06:55:00|8475.4|8460.4|8481.4|8466.4|8482.9|8467.9|8471.5|8456.5|65
1697612400000|2023-10-18 07:00:00|8482|8467|8484|8469|8484.4|8469.4|8475.8|8460.8|27
1697612700000|2023-10-18 07:05:00|8484.9|8469.9|8485.4|8470.4|8485.9|8470.9|8483.4|8468.4|13
1697613000000|2023-10-18 07:10:00|8485|8470|8486.5|8471.5|8487.8|8472.8|8479.7|8464.7|20
1697613300000|2023-10-18 07:15:00|8485.4|8470.4|8485.3|8470.3|8491.7|8476.7|8484.8|8469.8|23
1697613600000|2023-10-18 07:20:00|8485.7|8470.7|8486.6|8471.6|8489.7|8474.7|8485.2|8470.2|19
1697613900000|2023-10-18 07:25:00|8486.7|8471.7|8489.6|8474.6|8492.1|8477.1|8485.6|8470.6|26
1697614200000|2023-10-18 07:30:00|8491.5|8476.5|8488.5|8473.5|8492.6|8477.6|8483.7|8468.7|73
1697614500000|2023-10-18 07:35:00|8489.1|8474.1|8496.1|8481.1|8497|8482|8488.5|8473.5|25
1697614800000|2023-10-18 07:40:00|8495.7|8480.7|8501.4|8486.4|8501.4|8486.4|8494.5|8479.5|16
1697615100000|2023-10-18 07:45:00|8501.2|8486.2|8501.1|8486.1|8501.9|8486.9|8500.2|8485.2|16
1697615400000|2023-10-18 07:50:00|8500.5|8485.5|8505.6|8490.6|8510|8495|8497.4|8482.4|40
1697615700000|2023-10-18 07:55:00|8505.3|8490.3|8505.9|8490.9|8509.5|8494.5|8503.4|8488.4|17
1697616000000|2023-10-18 08:00:00|8506.4|8491.4|8503.3|8488.3|8506.9|8491.9|8499.3|8484.3|50
1697616300000|2023-10-18 08:05:00|8503.4|8488.4|8501.4|8486.4|8505.3|8490.3|8499.2|8484.2|31
1697616600000|2023-10-18 08:10:00|8503.4|8488.4|8498.8|8483.8|8505.9|8490.9|8497.7|8482.7|28
1697616900000|2023-10-18 08:15:00|8498.4|8483.4|8503.3|8488.3|8504.3|8489.3|8497.5|8482.5|16
1697617200000|2023-10-18 08:20:00|8504.8|8489.8|8500.4|8485.4|8504.8|8489.8|8500.4|8485.4|25
1697617500000|2023-10-18 08:25:00|8501.3|8486.3|8498.9|8483.9|8501.3|8486.3|8497.1|8482.1|18
1697617800000|2023-10-18 08:30:00|8499.1|8484.1|8500.8|8485.8|8501.4|8486.4|8499.1|8484.1|32
1697618100000|2023-10-18 08:35:00|8500.3|8485.3|8500.8|8485.8|8500.8|8485.8|8498.1|8483.1|12
1697618400000|2023-10-18 08:40:00|8500.5|8485.5|8496.6|8481.6|8501|8486|8495|8480|14
1697618700000|2023-10-18 08:45:00|8498.6|8483.6|8497.1|8482.1|8501.1|8486.1|8497.1|8482.1|32
1697619000000|2023-10-18 08:50:00|8497.2|8482.2|8486|8471|8497.6|8482.6|8486|8471|32
1697619300000|2023-10-18 08:55:00|8485.5|8470.5|8484.1|8469.1|8486.2|8471.2|8484.1|8469.1|3
1697619600000|2023-10-18 09:00:00|8483.6|8468.6|8482.3|8467.3|8483.9|8468.9|8482|8467|40
1697619900000|2023-10-18 09:05:00|8482.4|8467.4|8479.7|8464.7|8484.1|8469.1|8479.7|8464.7|9
1697620200000|2023-10-18 09:10:00|8479.8|8464.8|8478.5|8463.5|8479.8|8464.8|8478|8463|16
1697620500000|2023-10-18 09:15:00|8478.9|8463.9|8482.4|8467.4|8483.1|8468.1|8478.9|8463.9|15
1697620800000|2023-10-18 09:20:00|8482.5|8467.5|8489.1|8474.1|8490.6|8475.6|8482.5|8467.5|32
1697621100000|2023-10-18 09:25:00|8490|8475|8489.6|8474.6|8496.2|8481.2|8489.1|8474.1|34
1697621400000|2023-10-18 09:30:00|8489.2|8474.2|8490.7|8475.7|8491.7|8476.7|8487.7|8472.7|15
1697621700000|2023-10-18 09:35:00|8490.8|8475.8|8489.5|8474.5|8491.4|8476.4|8488.5|8473.5|23
1697622000000|2023-10-18 09:40:00|8489.6|8474.6|8486.6|8471.6|8490|8475|8485.6|8470.6|15
1697622300000|2023-10-18 09:45:00|8486.1|8471.1|8489.6|8474.6|8489.6|8474.6|8483.6|8468.6|20
1697622600000|2023-10-18 09:50:00|8489.8|8474.8|8494.7|8479.7|8494.8|8479.8|8489.8|8474.8|34
1697622900000|2023-10-18 09:55:00|8494.5|8479.5|8493.6|8478.6|8496.2|8481.2|8492.9|8477.9|27
1697623200000|2023-10-18 10:00:00|8493.4|8478.4|8494.6|8479.6|8495.2|8480.2|8491.6|8476.6|18
1697623500000|2023-10-18 10:05:00|8493.1|8478.1|8492.6|8477.6|8494.1|8479.1|8491.6|8476.6|10
1697623800000|2023-10-18 10:10:00|8492.2|8477.2|8485.8|8470.8|8492.2|8477.2|8482.7|8467.7|22
1697624100000|2023-10-18 10:15:00|8485.3|8470.3|8490|8475|8490|8475|8485.3|8470.3|35
1697624400000|2023-10-18 10:20:00|8489.9|8474.9|8492|8477|8492.9|8477.9|8487|8472|19
1697624700000|2023-10-18 10:25:00|8490|8475|8479.6|8464.6|8491|8476|8479.6|8464.6|24
1697625000000|2023-10-18 10:30:00|8480.7|8465.7|8480.1|8465.1|8482.3|8467.3|8480.1|8465.1|13
1697625300000|2023-10-18 10:35:00|8480|8465|8475.9|8460.9|8480|8465|8475.6|8460.6|46
1697625600000|2023-10-18 10:40:00|8475.8|8460.8|8468|8453|8475.8|8460.8|8467.5|8452.5|36
1697625900000|2023-10-18 10:45:00|8467.9|8452.9|8466.7|8451.7|8468.5|8453.5|8466.3|8451.3|27
1697626200000|2023-10-18 10:50:00|8466.8|8451.8|8467|8452|8470.1|8455.1|8466.8|8451.8|28
1697626500000|2023-10-18 10:55:00|8467.1|8452.1|8468.7|8453.7|8470.7|8455.7|8467|8452|4
1697626800000|2023-10-18 11:00:00|8468.6|8453.6|8468.5|8453.5|8468.6|8453.6|8467.4|8452.4|27
1697627100000|2023-10-18 11:05:00|8468.3|8453.3|8460.7|8445.7|8468.3|8453.3|8460.7|8445.7|55
1697627400000|2023-10-18 11:10:00|8460.8|8445.8|8454.8|8439.8|8461.6|8446.6|8454.4|8439.4|28
1697627700000|2023-10-18 11:15:00|8453.5|8438.5|8443.1|8428.1|8453.5|8438.5|8443|8428|182
1697628000000|2023-10-18 11:20:00|8443.5|8428.5|8444.8|8429.8|8447.4|8432.4|8443|8428|73
1697628300000|2023-10-18 11:25:00|8444.6|8429.6|8442|8427|8449.3|8434.3|8441.8|8426.8|54
1697628600000|2023-10-18 11:30:00|8441.8|8426.8|8443.8|8428.8|8450.4|8435.4|8441.8|8426.8|53
1697628900000|2023-10-18 11:35:00|8443.9|8428.9|8437.9|8422.9|8446.9|8431.9|8437.7|8422.7|153
1697629200000|2023-10-18 11:40:00|8437.6|8422.6|8446.3|8431.3|8446.3|8431.3|8432.9|8417.9|131
1697629500000|2023-10-18 11:45:00|8445.8|8430.8|8442.8|8427.8|8446.3|8431.3|8441.4|8426.4|12
1697629800000|2023-10-18 11:50:00|8442.9|8427.9|8433.8|8418.8|8446.8|8431.8|8433.3|8418.3|39
1697630100000|2023-10-18 11:55:00|8434.2|8419.2|8431.6|8416.6|8437.5|8422.5|8429.3|8414.3|173
1697630400000|2023-10-18 12:00:00|8432.1|8417.1|8429.9|8414.9|8433.7|8418.7|8428.8|8413.8|132
1697630700000|2023-10-18 12:05:00|8429.8|8414.8|8425|8410|8430|8415|8416.5|8401.5|461
1697631000000|2023-10-18 12:10:00|8425.4|8410.4|8425.8|8410.8|8430.9|8415.9|8415.4|8400.4|238
1697631300000|2023-10-18 12:15:00|8425.9|8410.9|8420.7|8405.7|8438|8423|8419.8|8404.8|84
1697631600000|2023-10-18 12:20:00|8422.4|8407.4|8425|8410|8426.1|8411.1|8414.6|8399.6|109
1697631900000|2023-10-18 12:25:00|8424.9|8409.9|8436.8|8421.8|8437.3|8422.3|8420.7|8405.7|133
1697632200000|2023-10-18 12:30:00|8436.3|8421.3|8433.7|8418.7|8440.6|8425.6|8428.7|8413.7|206
1697632500000|2023-10-18 12:35:00|8433.2|8418.2|8427.9|8412.9|8435.2|8420.2|8423.8|8408.8|190
1697632800000|2023-10-18 12:40:00|8428.3|8413.3|8404.5|8389.5|8428.3|8413.3|8402.9|8387.9|266
1697633100000|2023-10-18 12:45:00|8404|8389|8402.4|8387.4|8409.1|8394.1|8397.3|8382.3|214
1697633400000|2023-10-18 12:50:00|8405.4|8390.4|8409.3|8394.3|8412.5|8397.5|8403.5|8388.5|70
1697633700000|2023-10-18 12:55:00|8409.2|8394.2|8399.6|8384.6|8411.1|8396.1|8399.5|8384.5|66
1697634000000|2023-10-18 13:00:00|8400|8385|8402.2|8387.2|8407.1|8392.1|8398.3|8383.3|260
1697634300000|2023-10-18 13:05:00|8401.7|8386.7|8410.7|8395.7|8410.7|8395.7|8398.9|8383.9|93
1697634600000|2023-10-18 13:10:00|8410.2|8395.2|8405.3|8390.3|8413.4|8398.4|8401.6|8386.6|152
1697634900000|2023-10-18 13:15:00|8404.5|8389.5|8409.1|8394.1|8409.2|8394.2|8400.9|8385.9|131
1697635200000|2023-10-18 13:20:00|8410.7|8395.7|8400.3|8385.3|8410.7|8395.7|8399.2|8384.2|129
1697635500000|2023-10-18 13:25:00|8399.9|8384.9|8406.2|8391.2|8409.6|8394.6|8398.3|8383.3|145
1697635800000|2023-10-18 13:30:00|8405.7|8390.7|8387.2|8372.2|8406.7|8391.7|8385.2|8370.2|546
1697636100000|2023-10-18 13:35:00|8386.6|8371.6|8387.3|8372.3|8397.7|8382.7|8385.5|8370.5|253
1697636400000|2023-10-18 13:40:00|8387.4|8372.4|8382.9|8367.9|8389.4|8374.4|8379.2|8364.2|329
1697636700000|2023-10-18 13:45:00|8382.5|8367.5|8389.8|8374.8|8394.4|8379.4|8378.9|8363.9|258
1697637000000|2023-10-18 13:50:00|8390.2|8375.2|8387.3|8372.3|8397.4|8382.4|8384.1|8369.1|187
1697637300000|2023-10-18 13:55:00|8387.7|8372.7|8389.9|8374.9|8391.2|8376.2|8383.3|8368.3|216
1697637600000|2023-10-18 14:00:00|8389.4|8374.4|8390.3|8375.3|8392.8|8377.8|8382.9|8367.9|336
1697637900000|2023-10-18 14:05:00|8390.8|8375.8|8388.8|8373.8|8403|8388|8382.5|8367.5|322
1697638200000|2023-10-18 14:10:00|8388.9|8373.9|8393|8378|8393.3|8378.3|8386.3|8371.3|150
1697638500000|2023-10-18 14:15:00|8393.4|8378.4|8397.5|8382.5|8398|8383|8381.1|8366.1|280
1697638800000|2023-10-18 14:20:00|8398.4|8383.4|8410.1|8395.1|8410.1|8395.1|8386.4|8371.4|393
1697639100000|2023-10-18 14:25:00|8409.6|8394.6|8412.3|8397.3|8413.8|8398.8|8405.6|8390.6|287
1697639400000|2023-10-18 14:30:00|8409.8|8394.8|8435.2|8420.2|8440.5|8425.5|8409.6|8394.6|531
1697639700000|2023-10-18 14:35:00|8434.5|8419.5|8436.7|8421.7|8460.4|8445.4|8433.6|8418.6|342
1697640000000|2023-10-18 14:40:00|8435.7|8420.7|8445.3|8430.3|8450.4|8435.4|8409.8|8394.8|359
1697640300000|2023-10-18 14:45:00|8445.2|8430.2|8484.2|8469.2|8500.4|8485.4|8443.8|8428.8|805
1697640600000|2023-10-18 14:50:00|8484.1|8469.1|8477.7|8462.7|8487|8472|8463.9|8448.9|419
1697640900000|2023-10-18 14:55:00|8477.8|8462.8|8479.5|8464.5|8489.7|8474.7|8473.1|8458.1|444
1697641200000|2023-10-18 15:00:00|8479|8464|8523.4|8508.4|8523.4|8508.4|8475.6|8460.6|750
1697641500000|2023-10-18 15:05:00|8524.1|8509.1|8513.5|8498.5|8536.4|8521.4|8498.6|8483.6|375
1697641800000|2023-10-18 15:10:00|8513.1|8498.1|8522.9|8507.9|8536.6|8521.6|8512.8|8497.8|221
1697642100000|2023-10-18 15:15:00|8523.4|8508.4|8522.1|8507.1|8532.2|8517.2|8514.2|8499.2|207
1697642400000|2023-10-18 15:20:00|8522.3|8507.3|8519.5|8504.5|8523.3|8508.3|8512.1|8497.1|221
1697642700000|2023-10-18 15:25:00|8519.9|8504.9|8504.9|8489.9|8520.6|8505.6|8496.6|8481.6|315
1697643000000|2023-10-18 15:30:00|8505.2|8490.2|8500|8485|8508.4|8493.4|8488.3|8473.3|256
1697643300000|2023-10-18 15:35:00|8501.2|8486.2|8502.9|8487.9|8506.7|8491.7|8498.8|8483.8|216
1697643600000|2023-10-18 15:40:00|8503|8488|8516.6|8501.6|8522.4|8507.4|8501.6|8486.6|153
1697643900000|2023-10-18 15:45:00|8517.1|8502.1|8518.5|8503.5|8520.7|8505.7|8513.9|8498.9|163
1697644200000|2023-10-18 15:50:00|8518.2|8503.2|8518.4|8503.4|8524.3|8509.3|8517.2|8502.2|178
1697644500000|2023-10-18 15:55:00|8518.8|8503.8|8535.4|8520.4|8540.7|8525.7|8518.3|8503.3|299
1697644800000|2023-10-18 16:00:00|8536.4|8521.4|8555|8540|8555.3|8540.3|8531.8|8516.8|323
1697645100000|2023-10-18 16:05:00|8554.2|8539.2|8538.9|8523.9|8554.2|8539.2|8532.5|8517.5|116
1697645400000|2023-10-18 16:10:00|8541.9|8526.9|8540|8525|8549.6|8534.6|8532.3|8517.3|231
1697645700000|2023-10-18 16:15:00|8540.5|8525.5|8543.8|8528.8|8546.1|8531.1|8532|8517|159
1697646000000|2023-10-18 16:20:00|8543.9|8528.9|8549.1|8534.1|8550.8|8535.8|8538.3|8523.3|164
1697646300000|2023-10-18 16:25:00|8548.8|8533.8|8547.7|8532.7|8552.4|8537.4|8540.1|8525.1|160
1697646600000|2023-10-18 16:30:00|8548.2|8533.2|8545.6|8530.6|8553.2|8538.2|8545.3|8530.3|192
1697646900000|2023-10-18 16:35:00|8545.2|8530.2|8536|8521|8545.3|8530.3|8535.6|8520.6|127
1697647200000|2023-10-18 16:40:00|8536.6|8521.6|8539.5|8524.5|8543.8|8528.8|8535.5|8520.5|60
1697647500000|2023-10-18 16:45:00|8540.1|8525.1|8535.4|8520.4|8547.6|8532.6|8531.1|8516.1|153
1697647800000|2023-10-18 16:50:00|8535.8|8520.8|8538.5|8523.5|8540.3|8525.3|8532.8|8517.8|98
1697648100000|2023-10-18 16:55:00|8539|8524|8535.9|8520.9|8539|8524|8533.7|8518.7|88
1697648400000|2023-10-18 17:00:00|8535.4|8520.4|8537.5|8522.5|8545|8530|8534|8519|125
1697648700000|2023-10-18 17:05:00|8538|8523|8537.3|8522.3|8542.6|8527.6|8534.6|8519.6|88
1697649000000|2023-10-18 17:10:00|8537.4|8522.4|8541.9|8526.9|8545.6|8530.6|8536.8|8521.8|165
1697649300000|2023-10-18 17:15:00|8541.8|8526.8|8550|8535|8550|8535|8540|8525|100
1697649600000|2023-10-18 17:20:00|8550.3|8535.3|8546.6|8531.6|8553.1|8538.1|8546.6|8531.6|64
1697649900000|2023-10-18 17:25:00|8546.1|8531.1|8553|8538|8553.5|8538.5|8543.2|8528.2|125
1697650200000|2023-10-18 17:30:00|8552.9|8537.9|8572.8|8557.8|8575.1|8560.1|8552.1|8537.1|207
1697650500000|2023-10-18 17:35:00|8572.9|8557.9|8576.2|8561.2|8585.9|8570.9|8568.1|8553.1|290
1697650800000|2023-10-18 17:40:00|8576.7|8561.7|8591.7|8576.7|8611.5|8596.5|8576|8561|269
1697651100000|2023-10-18 17:45:00|8591.8|8576.8|8579|8564|8592.3|8577.3|8572.5|8557.5|140
1697651400000|2023-10-18 17:50:00|8579.4|8564.4|8582.4|8567.4|8585|8570|8572.3|8557.3|156
1697651700000|2023-10-18 17:55:00|8581.7|8566.7|8590.6|8575.6|8594.6|8579.6|8575.9|8560.9|161
1697652000000|2023-10-18 18:00:00|8590.2|8575.2|8584.7|8569.7|8590.2|8575.2|8574.8|8559.8|119
1697652300000|2023-10-18 18:05:00|8584.8|8569.8|8587.4|8572.4|8597.3|8582.3|8584.4|8569.4|111
1697652600000|2023-10-18 18:10:00|8588.2|8573.2|8589.4|8574.4|8596.5|8581.5|8584.5|8569.5|711
1697652900000|2023-10-18 18:15:00|8589.8|8574.8|8596.6|8581.6|8601.1|8586.1|8589.8|8574.8|223
1697653200000|2023-10-18 18:20:00|8597|8582|8597|8582|8597|8582|8597|8582|0
1697677200000|2023-10-19 01:00:00|8577.3|8562.3|8531.5|8516.5|8588.5|8567.1|8529.7|8514.7|337
1697677500000|2023-10-19 01:05:00|8531.3|8516.3|8512.2|8497.2|8540.5|8525.5|8509.4|8494.4|139
1697677800000|2023-10-19 01:10:00|8513.8|8498.8|8513.8|8498.8|8519.6|8504.6|8509.1|8494.1|46
1697678100000|2023-10-19 01:15:00|8513.9|8498.9|8509.2|8494.2|8529.7|8514.7|8502.3|8487.3|105
1697678400000|2023-10-19 01:20:00|8509.1|8494.1|8511.4|8496.4|8513.4|8498.4|8503.3|8488.3|69
1697678700000|2023-10-19 01:25:00|8512.9|8497.9|8516.7|8501.7|8516.7|8501.7|8508.8|8493.8|9
1697679000000|2023-10-19 01:30:00|8516.9|8501.9|8516.3|8501.3|8518.4|8503.4|8508.6|8493.6|7
1697679300000|2023-10-19 01:35:00|8515.9|8500.9|8512.3|8497.3|8517|8502|8508.3|8493.3|19
1697679600000|2023-10-19 01:40:00|8518.3|8503.3|8525.3|8510.3|8525.9|8510.9|8518.3|8503.3|56
1697679900000|2023-10-19 01:45:00|8523.7|8508.7|8520.3|8505.3|8523.7|8508.7|8520.3|8505.3|1
1697680200000|2023-10-19 01:50:00|8519.9|8504.9|8531.3|8516.3|8532.3|8517.3|8519.8|8504.8|8
1697680500000|2023-10-19 01:55:00|8531.4|8516.4|8534|8519|8534|8519|8531.4|8516.4|7
1697680800000|2023-10-19 02:00:00|8534.6|8519.6|8528.9|8513.9|8537.3|8522.3|8527.3|8512.3|5
1697681100000|2023-10-19 02:05:00|8529.1|8514.1|8535.8|8520.8|8535.8|8520.8|8529|8514|3
1697681400000|2023-10-19 02:10:00|8538.8|8523.8|8536.6|8521.6|8540.2|8525.2|8536.3|8521.3|4
1697681700000|2023-10-19 02:15:00|8537.4|8522.4|8536.5|8521.5|8537.4|8522.4|8536.1|8521.1|0
1697682000000|2023-10-19 02:20:00|8536.1|8521.1|8536.5|8521.5|8536.5|8521.5|8536.1|8521.1|0
1697682300000|2023-10-19 02:25:00|8536.9|8521.9|8536.9|8521.9|8536.9|8521.9|8536.9|8521.9|0
1697682600000|2023-10-19 02:30:00|8536.5|8521.5|8536.4|8521.4|8536.5|8521.5|8536.4|8521.4|1
1697682900000|2023-10-19 02:35:00|8536.6|8521.6|8536.4|8521.4|8538|8523|8536|8521|1
1697683200000|2023-10-19 02:40:00|8536|8521|8541.5|8526.5|8541.5|8526.5|8535.6|8520.6|3
1697683500000|2023-10-19 02:45:00|8541.7|8526.7|8548.5|8533.5|8550.5|8535.5|8541.7|8526.7|1
1697683800000|2023-10-19 02:50:00|8548|8533|8548|8533|8548.5|8533.5|8548|8533|0
1697684100000|2023-10-19 02:55:00|8548.1|8533.1|8549|8534|8549|8534|8548.1|8533.1|0
1697684400000|2023-10-19 03:00:00|8549.7|8534.7|8550.4|8535.4|8550.5|8535.5|8549.7|8534.7|0
1697684700000|2023-10-19 03:05:00|8550.5|8535.5|8544.4|8529.4|8550.5|8535.5|8544.3|8529.3|14
1697685000000|2023-10-19 03:10:00|8543.4|8528.4|8539.9|8524.9|8543.4|8528.4|8538.9|8523.9|0
1697685300000|2023-10-19 03:15:00|8539.8|8524.8|8538.8|8523.8|8539.9|8524.9|8538.8|8523.8|0
1697685600000|2023-10-19 03:20:00|8538.7|8523.7|8528.8|8513.8|8538.8|8523.8|8528.7|8513.7|2
1697685900000|2023-10-19 03:25:00|8528.9|8513.9|8528.9|8513.9|8528.9|8513.9|8528.2|8513.2|0
1697686200000|2023-10-19 03:30:00|8528.8|8513.8|8529.8|8514.8|8530.3|8515.3|8528.8|8513.8|1
1697686500000|2023-10-19 03:35:00|8529.3|8514.3|8528.9|8513.9|8529.3|8514.3|8528.9|8513.9|1
1697686800000|2023-10-19 03:40:00|8529.3|8514.3|8529.3|8514.3|8529.3|8514.3|8529.3|8514.3|0
1697688900000|2023-10-19 04:15:00|8529.4|8514.4|8529.4|8514.4|8529.4|8514.4|8529.4|8514.4|0
1697689200000|2023-10-19 04:20:00|8529.7|8514.7|8531.9|8516.9|8532.6|8517.6|8529.7|8514.7|1
1697689500000|2023-10-19 04:25:00|8530.9|8515.9|8530.4|8515.4|8530.9|8515.9|8529.4|8514.4|3
1697689800000|2023-10-19 04:30:00|8529.4|8514.4|8529.4|8514.4|8529.4|8514.4|8529.4|8514.4|0
1697690100000|2023-10-19 04:35:00|8529|8514|8531.9|8516.9|8531.9|8516.9|8529|8514|3
1697690700000|2023-10-19 04:45:00|8533.5|8518.5|8534.1|8519.1|8534.1|8519.1|8533.5|8518.5|2
1697691000000|2023-10-19 04:50:00|8534.9|8519.9|8534.9|8519.9|8534.9|8519.9|8534.9|8519.9|0
1697691600000|2023-10-19 05:00:00|8536.1|8521.1|8536.9|8521.9|8536.9|8521.9|8536.1|8521.1|1
1697691900000|2023-10-19 05:05:00|8537|8522|8536.5|8521.5|8537.4|8522.4|8536.5|8521.5|0
1697692800000|2023-10-19 05:20:00|8535.7|8520.7|8535.5|8520.5|8536|8521|8533|8518|1
1697693100000|2023-10-19 05:25:00|8533.4|8518.4|8533.2|8518.2|8533.4|8518.4|8533.2|8518.2|2
1697693400000|2023-10-19 05:30:00|8533.1|8518.1|8537|8522|8542.5|8527.5|8533.1|8518.1|6
1697693700000|2023-10-19 05:35:00|8537.1|8522.1|8547|8532|8553|8538|8537.1|8522.1|30
1697694000000|2023-10-19 05:40:00|8547.6|8532.6|8542.5|8527.5|8548|8533|8541.5|8526.5|1
1697694300000|2023-10-19 05:45:00|8542.7|8527.7|8529.4|8514.4|8542.7|8527.7|8527.4|8512.4|11
1697694600000|2023-10-19 05:50:00|8528.4|8513.4|8524.7|8509.7|8529.1|8514.1|8524.7|8509.7|29
1697694900000|2023-10-19 05:55:00|8525.1|8510.1|8520.9|8505.9|8526.1|8511.1|8516.2|8501.2|22
1697695200000|2023-10-19 06:00:00|8520.8|8505.8|8522.1|8507.1|8522.6|8507.6|8519.9|8504.9|2
1697695500000|2023-10-19 06:05:00|8521.9|8506.9|8522.2|8507.2|8522.2|8507.2|8521.9|8506.9|0
1697695800000|2023-10-19 06:10:00|8522.4|8507.4|8519|8504|8528.6|8513.6|8519|8504|2
1697696100000|2023-10-19 06:15:00|8521.7|8506.7|8521.9|8506.9|8522|8507|8521.3|8506.3|1
1697696400000|2023-10-19 06:20:00|8522|8507|8526|8511|8526.1|8511.1|8519.9|8504.9|3
1697696700000|2023-10-19 06:25:00|8527.5|8512.5|8523.9|8508.9|8527.5|8512.5|8523.9|8508.9|0
1697697000000|2023-10-19 06:30:00|8523.7|8508.7|8524.8|8509.8|8526.9|8511.9|8521.3|8506.3|13
1697697300000|2023-10-19 06:35:00|8524.6|8509.6|8519.5|8504.5|8524.6|8509.6|8519|8504|7
1697697600000|2023-10-19 06:40:00|8518.5|8503.5|8518.6|8503.6|8519.1|8504.1|8516.5|8501.5|6
1697697900000|2023-10-19 06:45:00|8518.5|8503.5|8518.5|8503.5|8518.9|8503.9|8514.7|8499.7|7
1697698200000|2023-10-19 06:50:00|8519.3|8504.3|8520|8505|8520|8505|8517.4|8502.4|1
1697698500000|2023-10-19 06:55:00|8519.9|8504.9|8515.9|8500.9|8522.2|8507.2|8513.8|8498.8|36
1697698800000|2023-10-19 07:00:00|8516.7|8501.7|8516.1|8501.1|8517.3|8502.3|8514.9|8499.9|8
1697699100000|2023-10-19 07:05:00|8516.4|8501.4|8516.7|8501.7|8516.8|8501.8|8515.2|8500.2|1
1697699400000|2023-10-19 07:10:00|8516.6|8501.6|8515.6|8500.6|8516.7|8501.7|8515.6|8500.6|0
1697699700000|2023-10-19 07:15:00|8515.7|8500.7|8518.1|8503.1|8518.1|8503.1|8515.7|8500.7|0
1697700000000|2023-10-19 07:20:00|8520|8505|8522.7|8507.7|8523.7|8508.7|8518.3|8503.3|2
1697700300000|2023-10-19 07:25:00|8522.6|8507.6|8517.9|8502.9|8522.6|8507.6|8517.9|8502.9|1
1697700600000|2023-10-19 07:30:00|8517.7|8502.7|8514.8|8499.8|8519|8504|8514.8|8499.8|5
1697700900000|2023-10-19 07:35:00|8515.1|8500.1|8512.2|8497.2|8515.1|8500.1|8510.7|8495.7|13
1697701200000|2023-10-19 07:40:00|8511.7|8496.7|8506.7|8491.7|8512.2|8497.2|8506.7|8491.7|12
1697701500000|2023-10-19 07:45:00|8506.6|8491.6|8499.2|8484.2|8507.2|8492.2|8498.7|8483.7|40
1697701800000|2023-10-19 07:50:00|8498.8|8483.8|8499.7|8484.7|8501.7|8486.7|8496.6|8481.6|14
1697702100000|2023-10-19 07:55:00|8500.2|8485.2|8500.7|8485.7|8505.7|8490.7|8500.2|8485.2|32
1697702400000|2023-10-19 08:00:00|8500.6|8485.6|8504.7|8489.7|8505.2|8490.2|8499.2|8484.2|6
1697702700000|2023-10-19 08:05:00|8507.1|8492.1|8508.2|8493.2|8513.2|8498.2|8506.2|8491.2|12
1697703000000|2023-10-19 08:10:00|8508.3|8493.3|8506.2|8491.2|8508.7|8493.7|8506|8491|10
1697703300000|2023-10-19 08:15:00|8506.6|8491.6|8509.2|8494.2|8509.2|8494.2|8506.2|8491.2|1
1697703600000|2023-10-19 08:20:00|8508.7|8493.7|8507.7|8492.7|8509.2|8494.2|8505.7|8490.7|4
1697703900000|2023-10-19 08:25:00|8508|8493|8511.7|8496.7|8512.2|8497.2|8508|8493|1
1697704200000|2023-10-19 08:30:00|8511.4|8496.4|8511.3|8496.3|8513.2|8498.2|8508.2|8493.2|5
1697704500000|2023-10-19 08:35:00|8511.8|8496.8|8505.3|8490.3|8514.9|8499.9|8505.3|8490.3|4
1697704800000|2023-10-19 08:40:00|8506.3|8491.3|8500.6|8485.6|8506.4|8491.4|8500.6|8485.6|10
1697705100000|2023-10-19 08:45:00|8500.1|8485.1|8502.2|8487.2|8502.7|8487.7|8499.7|8484.7|12
1697705400000|2023-10-19 08:50:00|8500.7|8485.7|8502.2|8487.2|8504.2|8489.2|8500.5|8485.5|5
1697705700000|2023-10-19 08:55:00|8502.7|8487.7|8506.2|8491.2|8507.7|8492.7|8500.2|8485.2|7
1697706000000|2023-10-19 09:00:00|8505.3|8490.3|8511.8|8496.8|8511.8|8496.8|8504.8|8489.8|20
1697706300000|2023-10-19 09:05:00|8508.3|8493.3|8508.3|8493.3|8509.3|8494.3|8507.8|8492.8|1
1697706600000|2023-10-19 09:10:00|8508.4|8493.4|8506.8|8491.8|8508.8|8493.8|8506.8|8491.8|0
1697706900000|2023-10-19 09:15:00|8506.9|8491.9|8501.5|8486.5|8507.3|8492.3|8501.4|8486.4|10
1697707200000|2023-10-19 09:20:00|8501.4|8486.4|8500.5|8485.5|8506.9|8491.9|8500.4|8485.4|4
1697707500000|2023-10-19 09:25:00|8500.4|8485.4|8498.9|8483.9|8501|8486|8498.9|8483.9|17
1697707800000|2023-10-19 09:30:00|8499.4|8484.4|8500|8485|8506.4|8491.4|8499.4|8484.4|20
1697708100000|2023-10-19 09:35:00|8499.5|8484.5|8496.4|8481.4|8504.9|8489.9|8495.9|8480.9|25
1697708400000|2023-10-19 09:40:00|8495.9|8480.9|8499.9|8484.9|8500.9|8485.9|8495.9|8480.9|25
1697708700000|2023-10-19 09:45:00|8500|8485|8499.4|8484.4|8502.5|8487.5|8499.4|8484.4|9
1697709000000|2023-10-19 09:50:00|8498.5|8483.5|8498.4|8483.4|8500.3|8485.3|8495.3|8480.3|15
1697709300000|2023-10-19 09:55:00|8498.5|8483.5|8495.3|8480.3|8501|8486|8495.3|8480.3|11
1697709600000|2023-10-19 10:00:00|8496|8481|8500.6|8485.6|8501.1|8486.1|8496|8481|13
1697709900000|2023-10-19 10:05:00|8499.6|8484.6|8496.1|8481.1|8499.6|8484.6|8495.4|8480.4|10
1697710200000|2023-10-19 10:10:00|8495.9|8480.9|8497.1|8482.1|8498.1|8483.1|8495.9|8480.9|8
1697710500000|2023-10-19 10:15:00|8499.2|8484.2|8498.5|8483.5|8500.1|8485.1|8498|8483|10
1697710800000|2023-10-19 10:20:00|8498|8483|8500.4|8485.4|8504.1|8489.1|8498|8483|9
1697711100000|2023-10-19 10:25:00|8500|8485|8503.8|8488.8|8504.7|8489.7|8500|8485|5
1697711400000|2023-10-19 10:30:00|8504.1|8489.1|8503.6|8488.6|8510.1|8495.1|8502.1|8487.1|37
1697711700000|2023-10-19 10:35:00|8507.5|8492.5|8511|8496|8511.2|8496.2|8505.3|8490.3|6
1697712000000|2023-10-19 10:40:00|8510.9|8495.9|8509.8|8494.8|8510.9|8495.9|8507.5|8492.5|1
1697712300000|2023-10-19 10:45:00|8509.6|8494.6|8507.5|8492.5|8515.3|8500.3|8507.4|8492.4|10
1697712600000|2023-10-19 10:50:00|8507.9|8492.9|8507.3|8492.3|8508.3|8493.3|8505.3|8490.3|2
1697712900000|2023-10-19 10:55:00|8507.8|8492.8|8504.9|8489.9|8508.3|8493.3|8504.9|8489.9|4
1697713200000|2023-10-19 11:00:00|8505|8490|8505.3|8490.3|8509.8|8494.8|8500.8|8485.8|8
1697713500000|2023-10-19 11:05:00|8505.8|8490.8|8501.3|8486.3|8509.8|8494.8|8501.3|8486.3|51
1697713800000|2023-10-19 11:10:00|8503.3|8488.3|8502.3|8487.3|8503.8|8488.8|8500.9|8485.9|31
1697714100000|2023-10-19 11:15:00|8502.8|8487.8|8504.8|8489.8|8505.8|8490.8|8501.9|8486.9|32
1697714400000|2023-10-19 11:20:00|8503.8|8488.8|8504.3|8489.3|8507.3|8492.3|8503.8|8488.8|17
1697714700000|2023-10-19 11:25:00|8502.8|8487.8|8504.8|8489.8|8504.8|8489.8|8502.8|8487.8|3
1697715000000|2023-10-19 11:30:00|8507.3|8492.3|8499.8|8484.8|8507.3|8492.3|8499.8|8484.8|38
1697715300000|2023-10-19 11:35:00|8496.8|8481.8|8488.9|8473.9|8496.8|8481.8|8488.8|8473.8|64
1697715600000|2023-10-19 11:40:00|8488.8|8473.8|8489.8|8474.8|8493.9|8478.9|8488.8|8473.8|43
1697715900000|2023-10-19 11:45:00|8489.9|8474.9|8474|8459|8489.9|8474.9|8474|8459|62
1697716200000|2023-10-19 11:50:00|8474.5|8459.5|8468.8|8453.8|8476.5|8461.5|8468.3|8453.3|59
1697716500000|2023-10-19 11:55:00|8469.3|8454.3|8474.7|8459.7|8474.7|8459.7|8458.4|8443.4|167
1697716800000|2023-10-19 12:00:00|8474.8|8459.8|8480.2|8465.2|8482.8|8467.8|8468.3|8453.3|126
1697717100000|2023-10-19 12:05:00|8481|8466|8480|8465|8487.8|8472.8|8471.8|8456.8|63
1697717400000|2023-10-19 12:10:00|8483.1|8468.1|8479.1|8464.1|8491.3|8476.3|8476.5|8461.5|98
1697717700000|2023-10-19 12:15:00|8481.1|8466.1|8471|8456|8488.6|8473.6|8471|8456|52
1697718000000|2023-10-19 12:20:00|8470.1|8455.1|8477.9|8462.9|8477.9|8462.9|8469.2|8454.2|38
1697718300000|2023-10-19 12:25:00|8478.6|8463.6|8480.9|8465.9|8481.2|8466.2|8472.1|8457.1|77
1697718600000|2023-10-19 12:30:00|8481.4|8466.4|8467.7|8452.7|8481.9|8466.9|8465.5|8450.5|71
1697718900000|2023-10-19 12:35:00|8467.6|8452.6|8449.2|8434.2|8467.6|8452.6|8446.2|8431.2|151
1697719200000|2023-10-19 12:40:00|8449.3|8434.3|8446.1|8431.1|8450.1|8435.1|8445.2|8430.2|64
1697719500000|2023-10-19 12:45:00|8446|8431|8413.6|8398.6|8446|8431|8413|8398|254
1697719800000|2023-10-19 12:50:00|8413.1|8398.1|8421.1|8406.1|8423.9|8408.9|8412.7|8397.7|84
1697720100000|2023-10-19 12:55:00|8421.6|8406.6|8423.7|8408.7|8432.5|8417.5|8419.9|8404.9|89
1697720400000|2023-10-19 13:00:00|8423.3|8408.3|8435.2|8420.2|8446.8|8431.8|8419.8|8404.8|138
1697720700000|2023-10-19 13:05:00|8434.8|8419.8|8437.8|8422.8|8441.3|8426.3|8422.1|8407.1|284
1697721000000|2023-10-19 13:10:00|8438.6|8423.6|8432.3|8417.3|8439.8|8424.8|8427.3|8412.3|88
1697721300000|2023-10-19 13:15:00|8432.1|8417.1|8434.7|8419.7|8438.3|8423.3|8432.1|8417.1|64
1697721600000|2023-10-19 13:20:00|8434.8|8419.8|8442.7|8427.7|8444.2|8429.2|8430.3|8415.3|96
1697721900000|2023-10-19 13:25:00|8442.8|8427.8|8445.3|8430.3|8449.4|8434.4|8433.2|8418.2|82
1697722200000|2023-10-19 13:30:00|8444.6|8429.6|8431.3|8416.3|8445.5|8430.5|8426.8|8411.8|202
1697722500000|2023-10-19 13:35:00|8430.7|8415.7|8446.6|8431.6|8453.1|8438.1|8427|8412|179
1697722800000|2023-10-19 13:40:00|8446.9|8431.9|8459.9|8444.9|8460.6|8445.6|8444.9|8429.9|152
1697723100000|2023-10-19 13:45:00|8459.1|8444.1|8437.8|8422.8|8467.2|8452.2|8437.8|8422.8|137
1697723400000|2023-10-19 13:50:00|8437.3|8422.3|8453.6|8438.6|8456.8|8441.8|8436.5|8421.5|156
1697723700000|2023-10-19 13:55:00|8454.1|8439.1|8448.2|8433.2|8454.1|8439.1|8445.7|8430.7|161
1697724000000|2023-10-19 14:00:00|8448.3|8433.3|8466.7|8451.7|8466.7|8451.7|8446.7|8431.7|207
1697724300000|2023-10-19 14:05:00|8466.9|8451.9|8462.9|8447.9|8475.8|8460.8|8460.4|8445.4|143
1697724600000|2023-10-19 14:10:00|8463|8448|8461.9|8446.9|8486.6|8471.6|8461.9|8446.9|180
1697724900000|2023-10-19 14:15:00|8462|8447|8463.2|8448.2|8472.7|8457.7|8461.4|8446.4|81
1697725200000|2023-10-19 14:20:00|8463.1|8448.1|8475.8|8460.8|8488.5|8473.5|8462.7|8447.7|225
1697725500000|2023-10-19 14:25:00|8475.4|8460.4|8460.3|8445.3|8477.3|8462.3|8456.2|8441.2|76
1697725800000|2023-10-19 14:30:00|8459.2|8444.2|8481|8466|8485.8|8470.8|8451.9|8436.9|300
1697726100000|2023-10-19 14:35:00|8481.1|8466.1|8517.8|8502.8|8517.8|8502.8|8477|8462|322
1697726400000|2023-10-19 14:40:00|8518.6|8503.6|8486.5|8471.5|8531.7|8516.7|8486.5|8471.5|247
1697726700000|2023-10-19 14:45:00|8486.3|8471.3|8506.5|8491.5|8510.4|8495.4|8485.1|8470.1|105
1697727000000|2023-10-19 14:50:00|8506.7|8491.7|8511.1|8496.1|8532.4|8517.4|8506.7|8491.7|181
1697727300000|2023-10-19 14:55:00|8515|8500|8517.6|8502.6|8524.6|8509.6|8514.6|8499.6|120
1697727600000|2023-10-19 15:00:00|8517.1|8502.1|8532.1|8517.1|8537.3|8522.3|8516.3|8501.3|243
1697727900000|2023-10-19 15:05:00|8534.1|8519.1|8527.6|8512.6|8551.7|8536.7|8524.7|8509.7|291
1697728200000|2023-10-19 15:10:00|8527.2|8512.2|8525.9|8510.9|8532.6|8517.6|8516.8|8501.8|138
1697728500000|2023-10-19 15:15:00|8525.5|8510.5|8545|8530|8546.9|8531.9|8524.9|8509.9|90
1697728800000|2023-10-19 15:20:00|8545.5|8530.5|8546.8|8531.8|8550.3|8535.3|8535.5|8520.5|148
1697729100000|2023-10-19 15:25:00|8547.3|8532.3|8560.7|8545.7|8562.1|8547.1|8546.8|8531.8|261
1697729400000|2023-10-19 15:30:00|8560.3|8545.3|8567.2|8552.2|8572.6|8557.6|8555.8|8540.8|329
1697729700000|2023-10-19 15:35:00|8567.7|8552.7|8568.6|8553.6|8575.6|8560.6|8552.1|8537.1|398
1697730000000|2023-10-19 15:40:00|8569.1|8554.1|8571.3|8556.3|8572.5|8557.5|8557.5|8542.5|136
1697730300000|2023-10-19 15:45:00|8571|8556|8567.4|8552.4|8573.9|8558.9|8561.9|8546.9|102
1697730600000|2023-10-19 15:50:00|8565.5|8550.5|8574.8|8559.8|8576.4|8561.4|8554.1|8539.1|120
1697730900000|2023-10-19 15:55:00|8575.3|8560.3|8570.6|8555.6|8579.1|8564.1|8562.6|8547.6|569
1697731200000|2023-10-19 16:00:00|8568.6|8553.6|8572.7|8557.7|8577.9|8562.9|8551.4|8536.4|212
1697731500000|2023-10-19 16:05:00|8573.5|8558.5|8561.3|8546.3|8574.3|8559.3|8559.7|8544.7|105
1697731800000|2023-10-19 16:10:00|8561.5|8546.5|8574.3|8559.3|8575.1|8560.1|8554.9|8539.9|121
1697732100000|2023-10-19 16:15:00|8575.1|8560.1|8583|8568|8586|8571|8566.8|8551.8|129
1697732400000|2023-10-19 16:20:00|8583.5|8568.5|8575.9|8560.9|8585.3|8570.3|8573.6|8558.6|116
1697732700000|2023-10-19 16:25:00|8574.9|8559.9|8557.6|8542.6|8575.8|8560.8|8555.8|8540.8|66
1697733000000|2023-10-19 16:30:00|8557.2|8542.2|8560.4|8545.4|8569.2|8554.2|8556.2|8541.2|52
1697733300000|2023-10-19 16:35:00|8562.4|8547.4|8562.6|8547.6|8569.4|8554.4|8553.1|8538.1|82
1697733600000|2023-10-19 16:40:00|8562.4|8547.4|8564.1|8549.1|8569.2|8554.2|8554.1|8539.1|103
1697733900000|2023-10-19 16:45:00|8564.8|8549.8|8579.8|8564.8|8580.8|8565.8|8564.8|8549.8|63
1697734200000|2023-10-19 16:50:00|8580.3|8565.3|8576.7|8561.7|8583.3|8568.3|8575.3|8560.3|92
1697734500000|2023-10-19 16:55:00|8575.7|8560.7|8572.1|8557.1|8581.3|8566.3|8571.9|8556.9|61
1697734800000|2023-10-19 17:00:00|8571.7|8556.7|8570.6|8555.6|8577.4|8562.4|8568.6|8553.6|44
1697735100000|2023-10-19 17:05:00|8571|8556|8578.6|8563.6|8585|8570|8571|8556|114
1697735400000|2023-10-19 17:10:00|8579|8564|8578|8563|8580.5|8565.5|8571.5|8556.5|48
1697735700000|2023-10-19 17:15:00|8577.8|8562.8|8582.4|8567.4|8585.4|8570.4|8576|8561|124
1697736000000|2023-10-19 17:20:00|8581.9|8566.9|8579.9|8564.9|8593|8578|8579.7|8564.7|162
1697736300000|2023-10-19 17:25:00|8580|8565|8587.5|8572.5|8592.5|8577.5|8580|8565|60
1697736600000|2023-10-19 17:30:00|8587.1|8572.1|8579.5|8564.5|8592.5|8577.5|8578.7|8563.7|71
1697736900000|2023-10-19 17:35:00|8583.4|8568.4|8582|8567|8590.9|8575.9|8581.5|8566.5|112
1697737200000|2023-10-19 17:40:00|8582.5|8567.5|8583.1|8568.1|8593.5|8578.5|8580.2|8565.2|84
1697737500000|2023-10-19 17:45:00|8582.6|8567.6|8583.1|8568.1|8590.1|8575.1|8579.1|8564.1|63
1697737800000|2023-10-19 17:50:00|8583.2|8568.2|8584.6|8569.6|8589.8|8574.8|8583.1|8568.1|103
1697738100000|2023-10-19 17:55:00|8584.8|8569.8|8565.6|8550.6|8587.1|8572.1|8564.6|8549.6|150
1697738400000|2023-10-19 18:00:00|8565.2|8550.2|8573.1|8558.1|8576.5|8561.5|8563|8548|175
1697738700000|2023-10-19 18:05:00|8573.5|8558.5|8581.2|8566.2|8587.3|8572.3|8572.7|8557.7|172
1697739000000|2023-10-19 18:10:00|8581.7|8566.7|8583.6|8568.6|8592.9|8577.9|8580|8565|512
1697739300000|2023-10-19 18:15:00|8584.2|8569.2|8584|8569|8593.5|8578.5|8580.9|8565.9|269
1697763600000|2023-10-20 01:00:00|8567|8552|8549.1|8534.1|8567|8552|8538.5|8523.5|95
1697763900000|2023-10-20 01:05:00|8548.4|8533.4|8536.3|8521.3|8548.4|8533.4|8534|8519|18
1697764200000|2023-10-20 01:10:00|8534.7|8519.7|8535.4|8520.4|8544.9|8529.9|8534.7|8519.7|15
1697764500000|2023-10-20 01:15:00|8533.8|8518.8|8523.4|8508.4|8533.8|8518.8|8523.4|8508.4|24
1697764800000|2023-10-20 01:20:00|8522.6|8507.6|8516.5|8501.5|8528.9|8513.9|8516.5|8501.5|21
1697765100000|2023-10-20 01:25:00|8516.6|8501.6|8522.5|8507.5|8522.5|8507.5|8515|8500|9
1697765400000|2023-10-20 01:30:00|8520|8505|8522|8507|8528|8513|8519.5|8504.5|13
1697765700000|2023-10-20 01:35:00|8521|8506|8525|8510|8525|8510|8515.5|8500.5|12
1697766000000|2023-10-20 01:40:00|8526|8511|8520.4|8505.4|8526.5|8511.5|8517.9|8502.9|13
1697766300000|2023-10-20 01:45:00|8520.3|8505.3|8523.8|8508.8|8527.4|8512.4|8516.4|8501.4|6
1697766600000|2023-10-20 01:50:00|8523.4|8508.4|8526.8|8511.8|8532.9|8517.9|8523.4|8508.4|15
1697766900000|2023-10-20 01:55:00|8525.8|8510.8|8517.3|8502.3|8526.3|8511.3|8515.8|8500.8|20
1697767200000|2023-10-20 02:00:00|8516.8|8501.8|8496.7|8481.7|8516.8|8501.8|8489.8|8474.8|58
1697767500000|2023-10-20 02:05:00|8496.3|8481.3|8515.4|8500.4|8515.9|8500.9|8496.3|8481.3|18
1697767800000|2023-10-20 02:10:00|8515.3|8500.3|8517.9|8502.9|8521|8506|8511.8|8496.8|6
1697768100000|2023-10-20 02:15:00|8518.6|8503.6|8518|8503|8522|8507|8516|8501|8
1697768400000|2023-10-20 02:20:00|8518.6|8503.6|8524.9|8509.9|8524.9|8509.9|8517.5|8502.5|4
1697768700000|2023-10-20 02:25:00|8524.7|8509.7|8527.9|8512.9|8529.5|8514.5|8523.9|8508.9|12
1697769000000|2023-10-20 02:30:00|8527.5|8512.5|8522.4|8507.4|8530.4|8515.4|8522.4|8507.4|8
1697769300000|2023-10-20 02:35:00|8522.5|8507.5|8504.9|8489.9|8524.5|8509.5|8504.9|8489.9|37
1697769600000|2023-10-20 02:40:00|8504.7|8489.7|8500.5|8485.5|8505.4|8490.4|8495.6|8480.6|6
1697769900000|2023-10-20 02:45:00|8500|8485|8497.7|8482.7|8500|8485|8494.3|8479.3|15
1697770200000|2023-10-20 02:50:00|8497.2|8482.2|8496.7|8481.7|8498.1|8483.1|8494.6|8479.6|0
1697770500000|2023-10-20 02:55:00|8494.6|8479.6|8495|8480|8497.1|8482.1|8492.9|8477.9|4
1697770800000|2023-10-20 03:00:00|8494.2|8479.2|8498.9|8483.9|8499.9|8484.9|8492.6|8477.6|17
1697771100000|2023-10-20 03:05:00|8500|8485|8502.3|8487.3|8503.5|8488.5|8498.1|8483.1|1
1697771400000|2023-10-20 03:10:00|8501.8|8486.8|8497.3|8482.3|8504.1|8489.1|8494.2|8479.2|21
1697771700000|2023-10-20 03:15:00|8497.2|8482.2|8499.2|8484.2|8500.2|8485.2|8496|8481|1
1697772000000|2023-10-20 03:20:00|8498.8|8483.8|8503.9|8488.9|8504.8|8489.8|8495.4|8480.4|18
1697772300000|2023-10-20 03:25:00|8504.3|8489.3|8506.8|8491.8|8506.8|8491.8|8503.5|8488.5|2
1697772600000|2023-10-20 03:30:00|8509.8|8494.8|8517.4|8502.4|8517.9|8502.9|8509.8|8494.8|1
1697772900000|2023-10-20 03:35:00|8517.8|8502.8|8517|8502|8517.8|8502.8|8517|8502|3
1697773200000|2023-10-20 03:40:00|8516.5|8501.5|8515.9|8500.9|8517|8502|8515.3|8500.3|0
1697773500000|2023-10-20 03:45:00|8516.4|8501.4|8514.9|8499.9|8516.4|8501.4|8514.9|8499.9|6
1697773800000|2023-10-20 03:50:00|8515|8500|8518.5|8503.5|8521.3|8506.3|8514.9|8499.9|4
1697774100000|2023-10-20 03:55:00|8518.9|8503.9|8517.9|8502.9|8518.9|8503.9|8516.9|8501.9|6
1697774400000|2023-10-20 04:00:00|8518|8503|8517.9|8502.9|8518.5|8503.5|8517.4|8502.4|1
1697774700000|2023-10-20 04:05:00|8518.3|8503.3|8518.3|8503.3|8518.3|8503.3|8517.9|8502.9|0
1697775000000|2023-10-20 04:10:00|8518.4|8503.4|8521.9|8506.9|8521.9|8506.9|8516.9|8501.9|6
1697775300000|2023-10-20 04:15:00|8519.9|8504.9|8506.9|8491.9|8519.9|8504.9|8506.9|8491.9|20
1697775600000|2023-10-20 04:20:00|8508.4|8493.4|8512.9|8497.9|8512.9|8497.9|8508.4|8493.4|4
1697775900000|2023-10-20 04:25:00|8512.8|8497.8|8514.8|8499.8|8514.8|8499.8|8512.8|8497.8|0
1697776200000|2023-10-20 04:30:00|8516.3|8501.3|8521.3|8506.3|8521.7|8506.7|8516.3|8501.3|5
1697776500000|2023-10-20 04:35:00|8521.7|8506.7|8523.2|8508.2|8523.6|8508.6|8521.2|8506.2|1
1697776800000|2023-10-20 04:40:00|||||||||1
1697777700000|2023-10-20 04:55:00|8524.5|8509.5|8527.9|8512.9|8527.9|8512.9|8524.5|8509.5|27
1697778000000|2023-10-20 05:00:00|8527.4|8512.4|8526.7|8511.7|8527.9|8512.9|8526.5|8511.5|0
1697778300000|2023-10-20 05:05:00|8526.8|8511.8|8524.1|8509.1|8527.2|8512.2|8524.1|8509.1|5
1697778900000|2023-10-20 05:15:00|8523.7|8508.7|8523.7|8508.7|8523.7|8508.7|8523.7|8508.7|0
1697779500000|2023-10-20 05:25:00|8522.4|8507.4|8520.8|8505.8|8522.4|8507.4|8518.6|8503.6|26
1697779800000|2023-10-20 05:30:00|8518.4|8503.4|8501.1|8486.1|8518.8|8503.8|8498.5|8483.5|25
1697780100000|2023-10-20 05:35:00|8499.1|8484.1|8502.4|8487.4|8505.2|8490.2|8499.1|8484.1|6
1697780400000|2023-10-20 05:40:00|8502.8|8487.8|8509.2|8494.2|8517.3|8502.3|8498.9|8483.9|32
1697780700000|2023-10-20 05:45:00|8508.8|8493.8|8495|8480|8520.6|8505.6|8494.9|8479.9|129
1697781000000|2023-10-20 05:50:00|8494.6|8479.6|8488.2|8473.2|8507.7|8492.7|8487.8|8472.8|56
1697781300000|2023-10-20 05:55:00|8489.2|8474.2|8490.8|8475.8|8498.4|8483.4|8487.3|8472.3|38
1697781600000|2023-10-20 06:00:00|8490.3|8475.3|8481.6|8466.6|8494.5|8479.5|8480.9|8465.9|93
1697781900000|2023-10-20 06:05:00|8481.8|8466.8|8483.5|8468.5|8483.9|8468.9|8477|8462|55
1697782200000|2023-10-20 06:10:00|8483.4|8468.4|8484|8469|8494.5|8479.5|8481.8|8466.8|29
1697782500000|2023-10-20 06:15:00|8484.2|8469.2|8476.5|8461.5|8489.8|8474.8|8475.2|8460.2|22
1697782800000|2023-10-20 06:20:00|8478.7|8463.7|8472|8457|8479.5|8464.5|8471.1|8456.1|26
1697783100000|2023-10-20 06:25:00|8471.2|8456.2|8477.8|8462.8|8477.8|8462.8|8469.5|8454.5|49
1697783400000|2023-10-20 06:30:00|8478.2|8463.2|8468.3|8453.3|8480|8465|8468.3|8453.3|49
1697783700000|2023-10-20 06:35:00|8468.6|8453.6|8468.5|8453.5|8473.6|8458.6|8468.1|8453.1|31
1697784000000|2023-10-20 06:40:00|8467.7|8452.7|8455.1|8440.1|8467.7|8452.7|8455.1|8440.1|98
1697784300000|2023-10-20 06:45:00|8455.2|8440.2|8455.8|8440.8|8461.5|8446.5|8453.7|8438.7|51
1697784600000|2023-10-20 06:50:00|8456|8441|8451.5|8436.5|8456.5|8441.5|8448.3|8433.3|61
1697784900000|2023-10-20 06:55:00|8450.7|8435.7|8448.3|8433.3|8454.9|8439.9|8446.6|8431.6|78
1697785200000|2023-10-20 07:00:00|8448.2|8433.2|8451.9|8436.9|8454.2|8439.2|8444.3|8429.3|60
1697785500000|2023-10-20 07:05:00|8452.2|8437.2|8452.9|8437.9|8454.5|8439.5|8447.8|8432.8|27
1697785800000|2023-10-20 07:10:00|8453.3|8438.3|8459.9|8444.9|8461|8446|8453.3|8438.3|40
1697786100000|2023-10-20 07:15:00|8459.8|8444.8|8464.4|8449.4|8466.5|8451.5|8459|8444|2
1697786400000|2023-10-20 07:20:00|8464|8449|8460.9|8445.9|8464|8449|8458|8443|14
1697786700000|2023-10-20 07:25:00|8461.1|8446.1|8458.6|8443.6|8464.7|8449.7|8457.6|8442.6|25
1697787000000|2023-10-20 07:30:00|8458.7|8443.7|8464.2|8449.2|8465.1|8450.1|8457.1|8442.1|20
1697787300000|2023-10-20 07:35:00|8464.6|8449.6|8470.2|8455.2|8473.7|8458.7|8462.5|8447.5|19
1697787600000|2023-10-20 07:40:00|8469.7|8454.7|8464.5|8449.5|8469.7|8454.7|8461.1|8446.1|24
1697787900000|2023-10-20 07:45:00|8463|8448|8466.2|8451.2|8471.2|8456.2|8461.5|8446.5|11
1697788200000|2023-10-20 07:50:00|8466.6|8451.6|8469.7|8454.7|8469.9|8454.9|8465.1|8450.1|12
1697788500000|2023-10-20 07:55:00|8469.3|8454.3|8464.1|8449.1|8469.3|8454.3|8463.3|8448.3|4
1697788800000|2023-10-20 08:00:00|8464|8449|8464.3|8449.3|8464.3|8449.3|8461.3|8446.3|28
1697789100000|2023-10-20 08:05:00|8464.7|8449.7|8461.6|8446.6|8464.7|8449.7|8461.5|8446.5|0
1697789400000|2023-10-20 08:10:00|8461.7|8446.7|8469.6|8454.6|8469.8|8454.8|8461.6|8446.6|2
1697789700000|2023-10-20 08:15:00|8469.7|8454.7|8468.6|8453.6|8470.6|8455.6|8468.1|8453.1|17
1697790000000|2023-10-20 08:20:00|8469.6|8454.6|8469.3|8454.3|8471.5|8456.5|8468.7|8453.7|6
1697790300000|2023-10-20 08:25:00|8469.5|8454.5|8469.4|8454.4|8470.6|8455.6|8468.9|8453.9|7
1697790600000|2023-10-20 08:30:00|8469.5|8454.5|8462.9|8447.9|8469.5|8454.5|8462.9|8447.9|28
1697790900000|2023-10-20 08:35:00|8463.5|8448.5|8462|8447|8464.8|8449.8|8460.9|8445.9|37
1697791200000|2023-10-20 08:40:00|8462.4|8447.4|8463.9|8448.9|8464.4|8449.4|8462.3|8447.3|21
1697791500000|2023-10-20 08:45:00|8463.8|8448.8|8462.3|8447.3|8463.9|8448.9|8461.6|8446.6|10
1697791800000|2023-10-20 08:50:00|8462.7|8447.7|8462|8447|8463|8448|8461.5|8446.5|7
1697792100000|2023-10-20 08:55:00|8462.1|8447.1|8462.1|8447.1|8463.5|8448.5|8460.6|8445.6|21
1697792400000|2023-10-20 09:00:00|8462.9|8447.9|8461.2|8446.2|8463.9|8448.9|8461.1|8446.1|18
1697792700000|2023-10-20 09:05:00|8461.1|8446.1|8456.2|8441.2|8461.1|8446.1|8455.1|8440.1|28
1697793000000|2023-10-20 09:10:00|8456.7|8441.7|8455.4|8440.4|8457.4|8442.4|8453.8|8438.8|17
1697793300000|2023-10-20 09:15:00|8455.3|8440.3|8449.9|8434.9|8455.8|8440.8|8449.9|8434.9|27
1697793600000|2023-10-20 09:20:00|8450.7|8435.7|8445.5|8430.5|8451|8436|8445|8430|12
1697793900000|2023-10-20 09:25:00|8445.6|8430.6|8443|8428|8445.6|8430.6|8443|8428|29
1697794200000|2023-10-20 09:30:00|8443.1|8428.1|8443.4|8428.4|8447.8|8432.8|8443|8428|10
1697794500000|2023-10-20 09:35:00|8444.5|8429.5|8442.3|8427.3|8444.5|8429.5|8442.3|8427.3|12
1697794800000|2023-10-20 09:40:00|8442.6|8427.6|8440.3|8425.3|8442.6|8427.6|8440.1|8425.1|37
1697795100000|2023-10-20 09:45:00|8441|8426|8439.3|8424.3|8443.5|8428.5|8438.2|8423.2|45
1697795400000|2023-10-20 09:50:00|8440|8425|8444.6|8429.6|8446.1|8431.1|8439.6|8424.6|35
1697795700000|2023-10-20 09:55:00|8445.1|8430.1|8438.3|8423.3|8449.1|8434.1|8436.2|8421.2|45
1697796000000|2023-10-20 10:00:00|8438.4|8423.4|8440.9|8425.9|8442.5|8427.5|8438.3|8423.3|15
1697796300000|2023-10-20 10:05:00|8442.3|8427.3|8447.7|8432.7|8448.8|8433.8|8440.3|8425.3|23
1697796600000|2023-10-20 10:10:00|8447.8|8432.8|8450.3|8435.3|8454.4|8439.4|8447.7|8432.7|20
1697796900000|2023-10-20 10:15:00|8451.2|8436.2|8458.9|8443.9|8460.2|8445.2|8450.3|8435.3|22
1697797200000|2023-10-20 10:20:00|8458.6|8443.6|8459.1|8444.1|8462.5|8447.5|8457.4|8442.4|37
1697797500000|2023-10-20 10:25:00|8459.2|8444.2|8457.2|8442.2|8460.8|8445.8|8452.7|8437.7|16
1697797800000|2023-10-20 10:30:00|8457.3|8442.3|8458.9|8443.9|8460.5|8445.5|8455.4|8440.4|22
1697798100000|2023-10-20 10:35:00|8458.7|8443.7|8463.2|8448.2|8463.2|8448.2|8458.7|8443.7|5
1697798400000|2023-10-20 10:40:00|8463.3|8448.3|8462.4|8447.4|8464.5|8449.5|8458|8443|13
1697798700000|2023-10-20 10:45:00|8462.5|8447.5|8460.9|8445.9|8464.3|8449.3|8455|8440|15
1697799000000|2023-10-20 10:50:00|8460.8|8445.8|8457|8442|8460.8|8445.8|8453.7|8438.7|27
1697799300000|2023-10-20 10:55:00|8452.8|8437.8|8448.4|8433.4|8452.9|8437.9|8448.3|8433.3|14
1697799600000|2023-10-20 11:00:00|8448.1|8433.1|8442.6|8427.6|8448.4|8433.4|8442.1|8427.1|18
1697799900000|2023-10-20 11:05:00|8441.5|8426.5|8444.3|8429.3|8445.1|8430.1|8441.5|8426.5|28
1697800200000|2023-10-20 11:10:00|8445.5|8430.5|8447.9|8432.9|8451.3|8436.3|8445.5|8430.5|51
1697800500000|2023-10-20 11:15:00|8448|8433|8447.5|8432.5|8449.7|8434.7|8447.5|8432.5|13
1697800800000|2023-10-20 11:20:00|8447.9|8432.9|8447.8|8432.8|8448.4|8433.4|8442.8|8427.8|25
1697801100000|2023-10-20 11:25:00|8447.6|8432.6|8443.2|8428.2|8448.9|8433.9|8443.2|8428.2|24
1697801400000|2023-10-20 11:30:00|8442.7|8427.7|8438.9|8423.9|8442.7|8427.7|8437.7|8422.7|48
1697801700000|2023-10-20 11:35:00|8438.8|8423.8|8442.4|8427.4|8442.4|8427.4|8435.9|8420.9|30
1697802000000|2023-10-20 11:40:00|8442.3|8427.3|8437.5|8422.5|8444.4|8429.4|8437.5|8422.5|36
1697802300000|2023-10-20 11:45:00|8436|8421|8434.3|8419.3|8436.4|8421.4|8433.9|8418.9|27
1697802600000|2023-10-20 11:50:00|8434.5|8419.5|8435.5|8420.5|8442.1|8427.1|8434.5|8419.5|17
1697802900000|2023-10-20 11:55:00|8435.7|8420.7|8438.9|8423.9|8444.5|8429.5|8435.6|8420.6|30
1697803200000|2023-10-20 12:00:00|8439.3|8424.3|8437.3|8422.3|8440.7|8425.7|8436.3|8421.3|72
1697803500000|2023-10-20 12:05:00|8436.3|8421.3|8428.6|8413.6|8437.8|8422.8|8427.7|8412.7|99
1697803800000|2023-10-20 12:10:00|8428.2|8413.2|8429.3|8414.3|8431.8|8416.8|8427.2|8412.2|70
1697804100000|2023-10-20 12:15:00|8429.7|8414.7|8434|8419|8442.9|8427.9|8429.3|8414.3|78
1697804400000|2023-10-20 12:20:00|8433.9|8418.9|8434.4|8419.4|8434.5|8419.5|8427.4|8412.4|77
1697804700000|2023-10-20 12:25:00|8433.9|8418.9|8430.6|8415.6|8441.6|8426.6|8427|8412|217
1697805000000|2023-10-20 12:30:00|8430.1|8415.1|8417.3|8402.3|8431.6|8416.6|8416.3|8401.3|402
1697805300000|2023-10-20 12:35:00|8416.8|8401.8|8412.3|8397.3|8425.1|8410.1|8411.5|8396.5|341
1697805600000|2023-10-20 12:40:00|8411.8|8396.8|8412.4|8397.4|8419.1|8404.1|8411.8|8396.8|129
1697805900000|2023-10-20 12:45:00|8412.8|8397.8|8412.3|8397.3|8415.1|8400.1|8405|8390|253
1697806200000|2023-10-20 12:50:00|8411.4|8396.4|8419.7|8404.7|8423.1|8408.1|8411.4|8396.4|85
1697806500000|2023-10-20 12:55:00|8419.8|8404.8|8421|8406|8424.8|8409.8|8418.2|8403.2|82
1697806800000|2023-10-20 13:00:00|8421.3|8406.3|8426.1|8411.1|8434.1|8419.1|8421.3|8406.3|142
1697807100000|2023-10-20 13:05:00|8426.5|8411.5|8411.1|8396.1|8427.5|8412.5|8410.2|8395.2|198
1697807400000|2023-10-20 13:10:00|8410.7|8395.7|8394.3|8379.3|8411.3|8396.3|8394.3|8379.3|288
1697807700000|2023-10-20 13:15:00|8394.7|8379.7|8404.3|8389.3|8413.7|8398.7|8393.7|8378.7|217
1697808000000|2023-10-20 13:20:00|8404.4|8389.4|8411.4|8396.4|8424.5|8409.5|8404.3|8389.3|139
1697808300000|2023-10-20 13:25:00|8409.5|8394.5|8420.8|8405.8|8424.3|8409.3|8405.2|8390.2|140
1697808600000|2023-10-20 13:30:00|8417.3|8402.3|8413.7|8398.7|8421.9|8406.9|8409.5|8394.5|186
1697808900000|2023-10-20 13:35:00|8411.8|8396.8|8405|8390|8412.3|8397.3|8397.7|8382.7|171
1697809200000|2023-10-20 13:40:00|8404.9|8389.9|8392.6|8377.6|8404.9|8389.9|8391.1|8376.1|339
1697809500000|2023-10-20 13:45:00|8392.4|8377.4|8388.4|8373.4|8395.2|8380.2|8386.5|8371.5|300
1697809800000|2023-10-20 13:50:00|8388|8373|8391.9|8376.9|8395.4|8380.4|8385.7|8370.7|288
1697810100000|2023-10-20 13:55:00|8392|8377|8391.8|8376.8|8397.5|8382.5|8385.2|8370.2|179
1697810400000|2023-10-20 14:00:00|8391.3|8376.3|8389.3|8374.3|8399|8384|8386.7|8371.7|252
1697810700000|2023-10-20 14:05:00|8388.9|8373.9|8386.4|8371.4|8388.9|8373.9|8382.5|8367.5|221
1697811000000|2023-10-20 14:10:00|8388.2|8373.2|8372.9|8357.9|8388.2|8373.2|8367.2|8352.2|326
1697811300000|2023-10-20 14:15:00|8374.1|8359.1|8361|8346|8375.3|8360.3|8360.5|8345.5|287
1697811600000|2023-10-20 14:20:00|8360.5|8345.5|8338.3|8323.3|8360.5|8345.5|8338.3|8323.3|742
1697811900000|2023-10-20 14:25:00|8340.3|8325.3|8370|8355|8377|8362|8337.9|8322.9|555
1697812200000|2023-10-20 14:30:00|8367|8352|8412|8397|8414.9|8399.9|8361.9|8346.9|601
1697812500000|2023-10-20 14:35:00|8411.6|8396.6|8392.5|8377.5|8411.6|8396.6|8391.2|8376.2|282
1697812800000|2023-10-20 14:40:00|8393|8378|8378.4|8363.4|8400.9|8385.9|8376|8361|346
1697813100000|2023-10-20 14:45:00|8379.6|8364.6|8401.2|8386.2|8411.6|8396.6|8379.6|8364.6|300
1697813400000|2023-10-20 14:50:00|8401.7|8386.7|8403.3|8388.3|8406.3|8391.3|8395.6|8380.6|183
1697813700000|2023-10-20 14:55:00|8403.4|8388.4|8419.1|8404.1|8421.6|8406.6|8402.4|8387.4|328
1697814000000|2023-10-20 15:00:00|8420|8405|8404.2|8389.2|8428.2|8413.2|8404|8389|407
1697814300000|2023-10-20 15:05:00|8404.6|8389.6|8391.8|8376.8|8404.6|8389.6|8390.8|8375.8|257
1697814600000|2023-10-20 15:10:00|8392.3|8377.3|8395|8380|8402.9|8387.9|8392.3|8377.3|146
1697814900000|2023-10-20 15:15:00|8394.9|8379.9|8402.7|8387.7|8406.2|8391.2|8394.5|8379.5|86
1697815200000|2023-10-20 15:20:00|8403.9|8388.9|8403.7|8388.7|8409.7|8394.7|8399.9|8384.9|167
1697815500000|2023-10-20 15:25:00|8404.5|8389.5|8398.3|8383.3|8405.5|8390.5|8394.2|8379.2|110
1697815800000|2023-10-20 15:30:00|8398.4|8383.4|8403.8|8388.8|8403.8|8388.8|8394.4|8379.4|102
1697816100000|2023-10-20 15:35:00|8405.6|8390.6|8417.3|8402.3|8419.8|8404.8|8396.1|8381.1|179
1697816400000|2023-10-20 15:40:00|8417.4|8402.4|8417.5|8402.5|8423.5|8408.5|8411.7|8396.7|132
1697816700000|2023-10-20 15:45:00|8417.6|8402.6|8417.4|8402.4|8419.8|8404.8|8412.1|8397.1|170
1697817000000|2023-10-20 15:50:00|8418.5|8403.5|8427.1|8412.1|8432.2|8417.2|8418.5|8403.5|178
1697817300000|2023-10-20 15:55:00|8426.5|8411.5|8425.6|8410.6|8426.5|8411.5|8420|8405|79
1697817600000|2023-10-20 16:00:00|8425.5|8410.5|8420.9|8405.9|8425.5|8410.5|8419.6|8404.6|175
1697817900000|2023-10-20 16:05:00|8421|8406|8418.6|8403.6|8429.5|8414.5|8418.1|8403.1|202
1697818200000|2023-10-20 16:10:00|8414.1|8399.1|8409.3|8394.3|8414.3|8399.3|8409.2|8394.2|243
1697818500000|2023-10-20 16:15:00|8409.7|8394.7|8414.4|8399.4|8422.8|8407.8|8409.2|8394.2|78
1697818800000|2023-10-20 16:20:00|8414.7|8399.7|8420.6|8405.6|8425.9|8410.9|8411.8|8396.8|92
1697819100000|2023-10-20 16:25:00|8421.8|8406.8|8411.4|8396.4|8422.1|8407.1|8411.1|8396.1|108
1697819400000|2023-10-20 16:30:00|8411.7|8396.7|8444.2|8429.2|8445.8|8430.8|8410.9|8395.9|209
1697819700000|2023-10-20 16:35:00|8443.7|8428.7|8442|8427|8455|8440|8437.4|8422.4|249
1697820000000|2023-10-20 16:40:00|8442.4|8427.4|8455.7|8440.7|8459.2|8444.2|8437.6|8422.6|107
1697820300000|2023-10-20 16:45:00|8455.6|8440.6|8449.4|8434.4|8457.7|8442.7|8445.5|8430.5|115
1697820600000|2023-10-20 16:50:00|8449.3|8434.3|8438.8|8423.8|8452.1|8437.1|8438.6|8423.6|70
1697820900000|2023-10-20 16:55:00|8439.2|8424.2|8437.7|8422.7|8440.7|8425.7|8437.5|8422.5|66
1697821200000|2023-10-20 17:00:00|8438.1|8423.1|8429.7|8414.7|8438.1|8423.1|8429.2|8414.2|54
1697821500000|2023-10-20 17:05:00|8430.7|8415.7|8414.4|8399.4|8430.7|8415.7|8411.1|8396.1|145
1697821800000|2023-10-20 17:10:00|8410.9|8395.9|8409.8|8394.8|8415|8400|8409.8|8394.8|108
1697822100000|2023-10-20 17:15:00|8410.3|8395.3|8415|8400|8418.8|8403.8|8409.8|8394.8|101
1697822400000|2023-10-20 17:20:00|8415.9|8400.9|8419.9|8404.9|8421|8406|8413.5|8398.5|77
1697822700000|2023-10-20 17:25:00|8420.4|8405.4|8416.3|8401.3|8422.5|8407.5|8414.7|8399.7|72
1697823000000|2023-10-20 17:30:00|8418.4|8403.4|8413.3|8398.3|8421.2|8406.2|8410.1|8395.1|240
1697823300000|2023-10-20 17:35:00|8413.2|8398.2|8408.2|8393.2|8414.5|8399.5|8408.2|8393.2|56
1697823600000|2023-10-20 17:40:00|8408.4|8393.4|8411.9|8396.9|8413.6|8398.6|8408.2|8393.2|72
1697823900000|2023-10-20 17:45:00|8411.7|8396.7|8412|8397|8414.7|8399.7|8409.7|8394.7|72
1697824200000|2023-10-20 17:50:00|8411.6|8396.6|8422.6|8407.6|8422.6|8407.6|8408.3|8393.3|148
1697824500000|2023-10-20 17:55:00|8423.2|8408.2|8422|8407|8428.3|8413.3|8420.6|8405.6|172
1697824800000|2023-10-20 18:00:00|8422.4|8407.4|8423.5|8408.5|8428.7|8413.7|8422|8407|217
1697825100000|2023-10-20 18:05:00|8423.4|8408.4|8426|8411|8428|8413|8422.6|8407.6|372
1697825400000|2023-10-20 18:10:00|8425|8410|8414.2|8399.2|8426.3|8411.3|8413.1|8398.1|1000
1697825700000|2023-10-20 18:15:00|8414.4|8399.4|8415.7|8400.7|8415.7|8400.7|8412.1|8397.1|336
1698022800000|2023-10-23 01:00:00|8394.9|8357.4|8356.3|8341.3|8394.9|8377.1|8352.9|8337.9|156
1698023100000|2023-10-23 01:05:00|8356.5|8341.5|8350.8|8335.8|8392.3|8377.3|8350.8|8335.5|79
1698023400000|2023-10-23 01:10:00|8351.3|8336.3|8358|8343|8359.5|8344.5|8351.2|8336.2|96
1698023700000|2023-10-23 01:15:00|8357.6|8342.6|8358|8343|8358.6|8343.6|8357.6|8342.6|2
1698024000000|2023-10-23 01:20:00|8358.4|8343.4|8353.8|8338.8|8358.4|8343.4|8351.7|8336.7|32
1698024300000|2023-10-23 01:25:00|8355.9|8340.9|8351.4|8336.4|8359.5|8344.5|8347.8|8332.8|80
1698024600000|2023-10-23 01:30:00|8351.7|8336.7|8354.3|8339.3|8355.1|8340.1|8350.7|8335.7|2
1698024900000|2023-10-23 01:35:00|8355.5|8340.5|8359.8|8344.8|8359.8|8344.8|8354.1|8339.1|1
1698025200000|2023-10-23 01:40:00|8359.9|8344.9|8355.7|8340.7|8360.2|8345.2|8354.9|8339.9|5
1698025500000|2023-10-23 01:45:00|8355.3|8340.3|8358|8343|8358.6|8343.6|8351.7|8336.7|22
1698025800000|2023-10-23 01:50:00|8357.6|8342.6|8348.7|8333.7|8358.6|8343.6|8348.6|8333.6|23
1698026100000|2023-10-23 01:55:00|||||||||1
1698026400000|2023-10-23 02:00:00|8348.2|8333.2|8352.8|8337.8|8354|8339|8348.2|8333.2|4
1698026700000|2023-10-23 02:05:00|8354|8339|8351.9|8336.9|8354|8339|8350|8335|2
1698027000000|2023-10-23 02:10:00|8350.3|8335.3|8350.8|8335.8|8351.4|8336.4|8349.2|8334.2|8
1698027300000|2023-10-23 02:15:00|8351.1|8336.1|8353.7|8338.7|8353.8|8338.8|8351.1|8336.1|2
1698027600000|2023-10-23 02:20:00|8353.3|8338.3|8353|8338|8355|8340|8351|8336|10
1698027900000|2023-10-23 02:25:00|8353.5|8338.5|8356|8341|8356.1|8341.1|8353.5|8338.5|0
1698028200000|2023-10-23 02:30:00|8356.1|8341.1|8362.4|8347.4|8369.9|8354.9|8356.1|8341.1|32
1698028500000|2023-10-23 02:35:00|8362.5|8347.5|8366.6|8351.6|8366.6|8351.6|8362.5|8347.5|0
1698028800000|2023-10-23 02:40:00|8363|8348|8363|8348|8365.4|8350.4|8361.4|8346.4|53
1698029100000|2023-10-23 02:45:00|8362.6|8347.6|8370.5|8355.5|8370.5|8355.5|8362.5|8347.5|3
1698029400000|2023-10-23 02:50:00|8369.7|8354.7|8372.2|8357.2|8372.2|8357.2|8369.2|8354.2|6
1698029700000|2023-10-23 02:55:00|8373.7|8358.7|8377.7|8362.7|8381.3|8366.3|8373.7|8358.7|7
1698030000000|2023-10-23 03:00:00|8379.7|8364.7|8379.7|8364.7|8379.7|8364.7|8379.7|8364.7|0
1698030300000|2023-10-23 03:05:00|8379.8|8364.8|8385.6|8370.6|8389.5|8374.5|8379.8|8364.8|7
1698030600000|2023-10-23 03:10:00|8385.2|8370.2|8385.2|8370.2|8385.2|8370.2|8385.2|8370.2|0
1698030900000|2023-10-23 03:15:00|8385.1|8370.1|8369.8|8354.8|8385.1|8370.1|8369.8|8354.8|1
1698031200000|2023-10-23 03:20:00|8369.4|8354.4|8369.8|8354.8|8370.3|8355.3|8367.8|8352.8|1
1698031500000|2023-10-23 03:25:00|8370.3|8355.3|8360.9|8345.9|8370.8|8355.8|8360.9|8345.9|4
1698031800000|2023-10-23 03:30:00|8361|8346|8361|8346|8361|8346|8360.5|8345.5|2
1698032100000|2023-10-23 03:35:00|8361.4|8346.4|8361|8346|8361.4|8346.4|8361|8346|1
1698032700000|2023-10-23 03:45:00|8360.6|8345.6|8361|8346|8361|8346|8357.5|8342.5|2
1698033000000|2023-10-23 03:50:00|8360.5|8345.5|8360.5|8345.5|8360.5|8345.5|8360.5|8345.5|1
1698034200000|2023-10-23 04:10:00|8360.2|8345.2|8360.5|8345.5|8360.5|8345.5|8360.1|8345.1|0
1698034500000|2023-10-23 04:15:00|8360.6|8345.6|8360.2|8345.2|8360.6|8345.6|8360.2|8345.2|0
1698035100000|2023-10-23 04:25:00|8360.5|8345.5|8360.5|8345.5|8360.5|8345.5|8360.5|8345.5|6
1698035700000|2023-10-23 04:35:00|8360.3|8345.3|8359.5|8344.5|8360.3|8345.3|8359.5|8344.5|0
1698036300000|2023-10-23 04:45:00|8359.4|8344.4|8359.5|8344.5|8359.5|8344.5|8359.4|8344.4|6
1698036900000|2023-10-23 04:55:00|8359.6|8344.6|8359.6|8344.6|8359.6|8344.6|8359.6|8344.6|0
1698037200000|2023-10-23 05:00:00|8359.7|8344.7|8359.6|8344.6|8359.7|8344.7|8359.6|8344.6|0
1698038400000|2023-10-23 05:20:00|8359.7|8344.7|8359.7|8344.7|8359.7|8344.7|8359.7|8344.7|0
1698038700000|2023-10-23 05:25:00|8359.5|8344.5|8359.5|8344.5|8359.5|8344.5|8359.5|8344.5|1
1698039000000|2023-10-23 05:30:00|8359.6|8344.6|8359.4|8344.4|8359.9|8344.9|8359.2|8344.2|28
1698039300000|2023-10-23 05:35:00|8359|8344|8357.7|8342.7|8359|8344|8355.2|8340.2|6
1698039600000|2023-10-23 05:40:00|8357.6|8342.6|8356.4|8341.4|8357.6|8342.6|8356.4|8341.4|0
1698040200000|2023-10-23 05:50:00|8356.3|8341.3|8355.7|8340.7|8356.3|8341.3|8355.6|8340.6|3
1698040500000|2023-10-23 05:55:00|8355.3|8340.3|8353.9|8338.9|8355.3|8340.3|8353.9|8338.9|4
1698040800000|2023-10-23 06:00:00|8354.5|8339.5|8365.9|8350.9|8365.9|8350.9|8354.5|8339.5|28
1698041100000|2023-10-23 06:05:00|8367.6|8352.6|8355.6|8340.6|8367.6|8352.6|8355.6|8340.6|32
1698041400000|2023-10-23 06:10:00|8355.7|8340.7|8351.6|8336.6|8356.2|8341.2|8348.9|8333.9|8
1698041700000|2023-10-23 06:15:00|8351.9|8336.9|8349.5|8334.5|8351.9|8336.9|8349.5|8334.5|0
1698042000000|2023-10-23 06:20:00|8349.9|8334.9|8350|8335|8351.6|8336.6|8347|8332|27
1698042300000|2023-10-23 06:25:00|8350.4|8335.4|8349.5|8334.5|8350.4|8335.4|8348.1|8333.1|6
1698042600000|2023-10-23 06:30:00|8348.9|8333.9|8349.7|8334.7|8350.7|8335.7|8347.9|8332.9|11
1698042900000|2023-10-23 06:35:00|8349.9|8334.9|8348.5|8333.5|8352.4|8337.4|8347|8332|42
1698043200000|2023-10-23 06:40:00|8348.9|8333.9|8348.9|8333.9|8348.9|8333.9|8347.7|8332.7|12
1698043500000|2023-10-23 06:45:00|8348.8|8333.8|8347.8|8332.8|8348.9|8333.9|8347.3|8332.3|2
1698043800000|2023-10-23 06:50:00|8347.7|8332.7|8353.7|8338.7|8356|8341|8347.7|8332.7|6
1698044100000|2023-10-23 06:55:00|8358.2|8343.2|8354.2|8339.2|8358.2|8343.2|8354.2|8339.2|28
1698044400000|2023-10-23 07:00:00|8351.7|8336.7|8349.8|8334.8|8351.7|8336.7|8348.2|8333.2|0
1698044700000|2023-10-23 07:05:00|8349.1|8334.1|8351.5|8336.5|8352.4|8337.4|8347.5|8332.5|5
1698045000000|2023-10-23 07:10:00|8350.1|8335.1|8352.3|8337.3|8352.3|8337.3|8349.3|8334.3|2
1698045300000|2023-10-23 07:15:00|8352.5|8337.5|8352.9|8337.9|8352.9|8337.9|8352.3|8337.3|1
1698045600000|2023-10-23 07:20:00|8352.8|8337.8|8354.5|8339.5|8360.3|8345.3|8351.5|8336.5|5
1698045900000|2023-10-23 07:25:00|8354.6|8339.6|8354.3|8339.3|8354.6|8339.6|8353.8|8338.8|6
1698046200000|2023-10-23 07:30:00|8353.9|8338.9|8353.9|8338.9|8354.8|8339.8|8353.9|8338.9|0
1698046500000|2023-10-23 07:35:00|8354|8339|8354.4|8339.4|8355.2|8340.2|8354|8339|0
1698046800000|2023-10-23 07:40:00|8354|8339|8353.9|8338.9|8354.3|8339.3|8353.4|8338.4|8
1698047100000|2023-10-23 07:45:00|8354.3|8339.3|8356.8|8341.8|8356.9|8341.9|8354.3|8339.3|5
1698047400000|2023-10-23 07:50:00|8356.7|8341.7|8355|8340|8356.7|8341.7|8354.8|8339.8|3
1698047700000|2023-10-23 07:55:00|8354.5|8339.5|8354.9|8339.9|8355|8340|8354.5|8339.5|1
1698048000000|2023-10-23 08:00:00|8355|8340|8353.4|8338.4|8356|8341|8352.9|8337.9|9
1698048300000|2023-10-23 08:05:00|8354.6|8339.6|8361.7|8346.7|8362.8|8347.8|8354.6|8339.6|17
1698048600000|2023-10-23 08:10:00|8362.2|8347.2|8364.5|8349.5|8365.6|8350.6|8362.2|8347.2|7
1698048900000|2023-10-23 08:15:00|8364.4|8349.4|8364.1|8349.1|8364.8|8349.8|8364|8349|5
1698049200000|2023-10-23 08:20:00|8364.2|8349.2|8364.2|8349.2|8364.2|8349.2|8364.2|8349.2|0
1698049500000|2023-10-23 08:25:00|8364.6|8349.6|8364.2|8349.2|8364.8|8349.8|8364.2|8349.2|1
1698049800000|2023-10-23 08:30:00|8364.3|8349.3|8365.9|8350.9|8365.9|8350.9|8363.3|8348.3|14
1698050100000|2023-10-23 08:35:00|8366.4|8351.4|8369.2|8354.2|8369.4|8354.4|8366.4|8351.4|6
1698050400000|2023-10-23 08:40:00|8369.3|8354.3|8369.2|8354.2|8371.9|8356.9|8369.2|8354.2|2
1698050700000|2023-10-23 08:45:00|8369.3|8354.3|8369.3|8354.3|8369.4|8354.4|8369.3|8354.3|1
1698051000000|2023-10-23 08:50:00|8368.6|8353.6|8369.9|8354.9|8370|8355|8368.1|8353.1|7
1698051300000|2023-10-23 08:55:00|8370|8355|8371.6|8356.6|8372.8|8357.8|8369.9|8354.9|6
1698051600000|2023-10-23 09:00:00|8371.5|8356.5|8365.6|8350.6|8371.6|8356.6|8364.7|8349.7|6
1698051900000|2023-10-23 09:05:00|8366.8|8351.8|8363.7|8348.7|8366.8|8351.8|8361.1|8346.1|16
1698052200000|2023-10-23 09:10:00|8363.2|8348.2|8363.3|8348.3|8365.9|8350.9|8363.2|8348.2|13
1698052500000|2023-10-23 09:15:00|8363.4|8348.4|8368.4|8353.4|8369.2|8354.2|8363.4|8348.4|9
1698052800000|2023-10-23 09:20:00|8367.8|8352.8|8361.7|8346.7|8369.4|8354.4|8361.3|8346.3|9
1698053100000|2023-10-23 09:25:00|8362.2|8347.2|8354.2|8339.2|8362.2|8347.2|8352.7|8337.7|33
1698053400000|2023-10-23 09:30:00|8347.3|8332.3|8348.8|8333.8|8349.6|8334.6|8346.8|8331.8|68
1698053700000|2023-10-23 09:35:00|8349.2|8334.2|8347.2|8332.2|8349.8|8334.8|8347.2|8332.2|9
1698054000000|2023-10-23 09:40:00|8347.6|8332.6|8347|8332|8348.6|8333.6|8345.9|8330.9|52
1698054300000|2023-10-23 09:45:00|8346.2|8331.2|8349.1|8334.1|8350.1|8335.1|8346.1|8331.1|20
1698054600000|2023-10-23 09:50:00|8349.5|8334.5|8350.6|8335.6|8350.7|8335.7|8349|8334|7
1698054900000|2023-10-23 09:55:00|8349.5|8334.5|8346.5|8331.5|8349.5|8334.5|8346.5|8331.5|9
1698055200000|2023-10-23 10:00:00|8346.6|8331.6|8346.5|8331.5|8347.3|8332.3|8345.5|8330.5|16
1698055500000|2023-10-23 10:05:00|8346.6|8331.6|8350.2|8335.2|8350.6|8335.6|8346.6|8331.6|13
1698055800000|2023-10-23 10:10:00|8349.8|8334.8|8346.8|8331.8|8349.8|8334.8|8346.2|8331.2|45
1698056100000|2023-10-23 10:15:00|8347|8332|8345.2|8330.2|8348.9|8333.9|8344.3|8329.3|33
1698056400000|2023-10-23 10:20:00|8346.1|8331.1|8344.3|8329.3|8346.1|8331.1|8344.3|8329.3|12
1698056700000|2023-10-23 10:25:00|8344.2|8329.2|8344.1|8329.1|8344.6|8329.6|8344.1|8329.1|7
1698057000000|2023-10-23 10:30:00|8344.3|8329.3|8345.3|8330.3|8346.8|8331.8|8344.3|8329.3|16
1698057300000|2023-10-23 10:35:00|8345.4|8330.4|8347.2|8332.2|8347.2|8332.2|8345.4|8330.4|17
1698057600000|2023-10-23 10:40:00|8347.1|8332.1|8347|8332|8347.2|8332.2|8347|8332|0
1698057900000|2023-10-23 10:45:00|8349|8334|8350.3|8335.3|8350.3|8335.3|8348.9|8333.9|5
1698058200000|2023-10-23 10:50:00|8348.8|8333.8|8352|8337|8352.5|8337.5|8348.8|8333.8|7
1698058500000|2023-10-23 10:55:00|8352.1|8337.1|8352|8337|8352.1|8337.1|8352|8337|5
1698058800000|2023-10-23 11:00:00|8352.1|8337.1|8355.1|8340.1|8356.7|8341.7|8352.1|8337.1|21
1698059100000|2023-10-23 11:05:00|8356|8341|8351|8336|8356|8341|8350.5|8335.5|2
1698059400000|2023-10-23 11:10:00|8350.9|8335.9|8352.9|8337.9|8353.5|8338.5|8350.5|8335.5|12
1698059700000|2023-10-23 11:15:00|8352.5|8337.5|8355.1|8340.1|8355.5|8340.5|8352.5|8337.5|3
1698060000000|2023-10-23 11:20:00|8355.6|8340.6|8355.1|8340.1|8357.7|8342.7|8353.1|8338.1|10
1698060300000|2023-10-23 11:25:00|8354.9|8339.9|8351.1|8336.1|8354.9|8339.9|8350.3|8335.3|15
1698060600000|2023-10-23 11:30:00|8351.5|8336.5|8352.1|8337.1|8352.5|8337.5|8350.6|8335.6|17
1698060900000|2023-10-23 11:35:00|8351.7|8336.7|8349.7|8334.7|8352.6|8337.6|8349.2|8334.2|27
1698061200000|2023-10-23 11:40:00|8351.7|8336.7|8368.7|8353.7|8368.7|8353.7|8349.7|8334.7|54
1698061500000|2023-10-23 11:45:00|8368.9|8353.9|8374|8359|8374.4|8359.4|8366.7|8351.7|61
1698061800000|2023-10-23 11:50:00|8373.2|8358.2|8378.5|8363.5|8379.5|8364.5|8373.2|8358.2|47
1698062100000|2023-10-23 11:55:00|8379.7|8364.7|8386.3|8371.3|8389.8|8374.8|8379|8364|95
1698062400000|2023-10-23 12:00:00|8387.4|8372.4|8411.2|8396.2|8414.6|8399.6|8379.4|8364.4|231
1698062700000|2023-10-23 12:05:00|8411.7|8396.7|8415.1|8400.1|8422|8407|8406.3|8391.3|105
1698063000000|2023-10-23 12:10:00|8414.9|8399.9|8431.5|8416.5|8433.5|8418.5|8412.6|8397.6|91
1698063300000|2023-10-23 12:15:00|8431.6|8416.6|8435.6|8420.6|8447.6|8432.6|8431.6|8416.6|185
1698063600000|2023-10-23 12:20:00|8438.1|8423.1|8434.1|8419.1|8460.1|8445.1|8434.1|8419.1|236
1698063900000|2023-10-23 12:25:00|8434.4|8419.4|8448.3|8433.3|8452.9|8437.9|8432|8417|242
1698064200000|2023-10-23 12:30:00|8446.9|8431.9|8474.8|8459.8|8476.8|8461.8|8445.3|8430.3|241
1698064500000|2023-10-23 12:35:00|8474.9|8459.9|8481.6|8466.6|8485.5|8470.5|8470.7|8455.7|245
1698064800000|2023-10-23 12:40:00|8482.4|8467.4|8480.2|8465.2|8486.9|8471.9|8478.2|8463.2|122
1698065100000|2023-10-23 12:45:00|8479.1|8464.1|8480.5|8465.5|8488|8473|8476.5|8461.5|206
1698065400000|2023-10-23 12:50:00|8479.7|8464.7|8477|8462|8482.9|8467.9|8469.2|8454.2|150
1698065700000|2023-10-23 12:55:00|8476|8461|8471.9|8456.9|8477.5|8462.5|8471.4|8456.4|171
1698066000000|2023-10-23 13:00:00|8471.5|8456.5|8469.1|8454.1|8474|8459|8457.1|8442.1|504
1698066300000|2023-10-23 13:05:00|8469.5|8454.5|8468|8453|8476.4|8461.4|8466.4|8451.4|97
1698066600000|2023-10-23 13:10:00|8468.8|8453.8|8466|8451|8475.9|8460.9|8465.9|8450.9|153
1698066900000|2023-10-23 13:15:00|8468.4|8453.4|8453.4|8438.4|8472.6|8457.6|8452.6|8437.6|215
1698067200000|2023-10-23 13:20:00|8452.2|8437.2|8461.5|8446.5|8467.3|8452.3|8447.1|8432.1|151
1698067500000|2023-10-23 13:25:00|8462.2|8447.2|8466.5|8451.5|8469.4|8454.4|8459.9|8444.9|134
1698067800000|2023-10-23 13:30:00|8467.3|8452.3|8463.9|8448.9|8480.6|8465.6|8463.4|8448.4|251
1698068100000|2023-10-23 13:35:00|8463.4|8448.4|8470.6|8455.6|8477.7|8462.7|8463.4|8448.4|240
1698068400000|2023-10-23 13:40:00|8471.1|8456.1|8444.4|8429.4|8477.7|8462.7|8444|8429|242
1698068700000|2023-10-23 13:45:00|8444.9|8429.9|8443.1|8428.1|8453.8|8438.8|8439.6|8424.6|240
1698069000000|2023-10-23 13:50:00|8443.6|8428.6|8441.7|8426.7|8449.9|8434.9|8436.7|8421.7|185
1698069300000|2023-10-23 13:55:00|8442.1|8427.1|8434.1|8419.1|8446.7|8431.7|8433.7|8418.7|148
1698069600000|2023-10-23 14:00:00|8434.7|8419.7|8448.7|8433.7|8453.2|8438.2|8434.7|8419.7|151
1698069900000|2023-10-23 14:05:00|8447.3|8432.3|8450.5|8435.5|8452|8437|8439.8|8424.8|134
1698070200000|2023-10-23 14:10:00|8450.6|8435.6|8471.7|8456.7|8472.7|8457.7|8444.3|8429.3|312
1698070500000|2023-10-23 14:15:00|8472.2|8457.2|8490.3|8475.3|8496.1|8481.1|8467.9|8452.9|609
1698070800000|2023-10-23 14:20:00|8490.4|8475.4|8510.2|8495.2|8517.6|8502.6|8488.9|8473.9|502
1698071100000|2023-10-23 14:25:00|8510.5|8495.5|8516.5|8501.5|8541.8|8526.8|8510.2|8495.2|726
1698071400000|2023-10-23 14:30:00|8517.5|8502.5|8530.5|8515.5|8539|8524|8511.6|8496.6|431
1698071700000|2023-10-23 14:35:00|8530.9|8515.9|8553.6|8538.6|8553.6|8538.6|8530.4|8515.4|541
1698072000000|2023-10-23 14:40:00|8557|8542|8563.9|8548.9|8568.5|8553.5|8555.5|8540.5|539
1698072300000|2023-10-23 14:45:00|8564.5|8549.5|8602.1|8587.1|8609.6|8594.6|8564.5|8549.5|504
1698072600000|2023-10-23 14:50:00|8601.7|8586.7|8602.6|8587.6|8624.4|8609.4|8595|8580|614
1698072900000|2023-10-23 14:55:00|8603|8588|8614.2|8599.2|8624.3|8609.3|8600.2|8585.2|337
1698073200000|2023-10-23 15:00:00|8614.8|8599.8|8601.6|8586.6|8622.5|8607.5|8588.4|8573.4|534
1698073500000|2023-10-23 15:05:00|8601.2|8586.2|8571.1|8556.1|8602.9|8587.9|8567.2|8552.2|460
1698073800000|2023-10-23 15:10:00|8571.5|8556.5|8573.9|8558.9|8588.6|8573.6|8571.5|8556.5|253
1698074100000|2023-10-23 15:15:00|8573.5|8558.5|8561.9|8546.9|8575|8560|8558.4|8543.4|227
1698074400000|2023-10-23 15:20:00|8562|8547|8555.2|8540.2|8566.1|8551.1|8539.5|8524.5|267
1698074700000|2023-10-23 15:25:00|8554.4|8539.4|8558.1|8543.1|8563.4|8548.4|8544.5|8529.5|117
1698075000000|2023-10-23 15:30:00|8558.3|8543.3|8552.1|8537.1|8570.7|8555.7|8550.6|8535.6|250
1698075300000|2023-10-23 15:35:00|8552.5|8537.5|8556.3|8541.3|8572.5|8557.5|8549.8|8534.8|340
1698075600000|2023-10-23 15:40:00|8556.7|8541.7|8563.4|8548.4|8563.4|8548.4|8548.3|8533.3|134
1698075900000|2023-10-23 15:45:00|8563.8|8548.8|8552.5|8537.5|8568.7|8553.7|8548.9|8533.9|263
1698076200000|2023-10-23 15:50:00|8552.4|8537.4|8555|8540|8559.6|8544.6|8544.4|8529.4|92
1698076500000|2023-10-23 15:55:00|8555.5|8540.5|8554.1|8539.1|8558.6|8543.6|8553.6|8538.6|111
1698076800000|2023-10-23 16:00:00|8554|8539|8539.8|8524.8|8562.4|8547.4|8537|8522|168
1698077100000|2023-10-23 16:05:00|8540.6|8525.6|8545.6|8530.6|8553|8538|8540.4|8525.4|91
1698077400000|2023-10-23 16:10:00|8545.2|8530.2|8549.6|8534.6|8553.8|8538.8|8541.6|8526.6|135
1698077700000|2023-10-23 16:15:00|8549.8|8534.8|8546.6|8531.6|8552.8|8537.8|8545.9|8530.9|232
1698078000000|2023-10-23 16:20:00|8546.1|8531.1|8549.9|8534.9|8551.4|8536.4|8542.6|8527.6|225
1698078300000|2023-10-23 16:25:00|8549.7|8534.7|8542.8|8527.8|8552.3|8537.3|8542.3|8527.3|215
1698078600000|2023-10-23 16:30:00|8543.4|8528.4|8544.1|8529.1|8546.1|8531.1|8537.1|8522.1|106
1698078900000|2023-10-23 16:35:00|8544.2|8529.2|8543.6|8528.6|8544.2|8529.2|8538.7|8523.7|98
1698079200000|2023-10-23 16:40:00|8544|8529|8537|8522|8553.9|8538.9|8536.7|8521.7|145
1698079500000|2023-10-23 16:45:00|8537.8|8522.8|8537.1|8522.1|8538.8|8523.8|8531.7|8516.7|150
1698079800000|2023-10-23 16:50:00|8537|8522|8545.1|8530.1|8546.1|8531.1|8536.9|8521.9|135
1698080100000|2023-10-23 16:55:00|8545.2|8530.2|8556.3|8541.3|8566.9|8551.9|8542.6|8527.6|212
1698080400000|2023-10-23 17:00:00|8555.9|8540.9|8542.2|8527.2|8558.4|8543.4|8540.3|8525.3|135
1698080700000|2023-10-23 17:05:00|8538.5|8523.5|8544.8|8529.8|8550.6|8535.6|8537.6|8522.6|91
1698081000000|2023-10-23 17:10:00|8545.7|8530.7|8530.1|8515.1|8545.7|8530.7|8529.5|8514.5|255
1698081300000|2023-10-23 17:15:00|8531.6|8516.6|8527.7|8512.7|8536.3|8521.3|8521.7|8506.7|140
1698081600000|2023-10-23 17:20:00|8526.8|8511.8|8521.4|8506.4|8528.6|8513.6|8516.2|8501.2|151
1698081900000|2023-10-23 17:25:00|8520.9|8505.9|8531.5|8516.5|8534.8|8519.8|8520|8505|97
1698082200000|2023-10-23 17:30:00|8531|8516|8530.1|8515.1|8532.9|8517.9|8524.3|8509.3|122
1698082500000|2023-10-23 17:35:00|8531|8516|8531.4|8516.4|8538|8523|8525.7|8510.7|143
1698082800000|2023-10-23 17:40:00|8531.3|8516.3|8531.6|8516.6|8532.6|8517.6|8526.6|8511.6|109
1698083100000|2023-10-23 17:45:00|8532|8517|8522.6|8507.6|8532.1|8517.1|8521.8|8506.8|160
1698083400000|2023-10-23 17:50:00|8522.5|8507.5|8527.4|8512.4|8536.2|8521.2|8522.5|8507.5|186
1698083700000|2023-10-23 17:55:00|8527.5|8512.5|8532.1|8517.1|8532.1|8517.1|8522.6|8507.6|125
1698084000000|2023-10-23 18:00:00|8532.5|8517.5|8525.4|8510.4|8532.5|8517.5|8521.4|8506.4|283
1698084300000|2023-10-23 18:05:00|8526.4|8511.4|8538.6|8523.6|8543|8528|8526.4|8511.4|243
1698084600000|2023-10-23 18:10:00|8537|8522|8517.5|8502.5|8539.9|8524.9|8516.5|8501.5|1035
1698084900000|2023-10-23 18:15:00|8517.6|8502.6|8527.2|8512.2|8527.8|8512.8|8517.5|8502.5|422
1698109200000|2023-10-24 01:00:00|8533.7|8508.7|8520.6|8505.6|8548.9|8527.4|8517.5|8502.5|67
1698109500000|2023-10-24 01:05:00|8520.2|8505.2|8510.4|8495.4|8520.2|8505.2|8507.4|8492.4|33
1698109800000|2023-10-24 01:10:00|8509.2|8494.2|8502.6|8487.6|8509.3|8494.3|8499.4|8484.4|17
1698110100000|2023-10-24 01:15:00|8502.1|8487.1|8499.5|8484.5|8502.1|8487.1|8499.4|8484.4|6
1698110400000|2023-10-24 01:20:00|8499.9|8484.9|8491.7|8476.7|8500|8485|8489|8474|32
1698110700000|2023-10-24 01:25:00|8492.1|8477.1|8491.9|8476.9|8492.1|8477.1|8491.7|8476.7|1
1698111000000|2023-10-24 01:30:00|8490.1|8475.1|8483.4|8468.4|8490.1|8475.1|8482.9|8467.9|17
1698111300000|2023-10-24 01:35:00|8483.8|8468.8|8483.9|8468.9|8484.4|8469.4|8483.8|8468.8|7
1698111600000|2023-10-24 01:40:00|8484.4|8469.4|8492.6|8477.6|8492.6|8477.6|8483.1|8468.1|5
1698112200000|2023-10-24 01:50:00|8493|8478|8496.3|8481.3|8504.1|8481.3|8493|8475.8|11
1698112500000|2023-10-24 01:55:00|8496.2|8481.2|8499.9|8484.9|8499.9|8484.9|8496.2|8481.2|14
1698112800000|2023-10-24 02:00:00|8499.4|8484.4|8499.8|8484.8|8499.9|8484.9|8499.3|8484.3|0
1698113100000|2023-10-24 02:05:00|8499.3|8484.3|8499.2|8484.2|8499.8|8484.8|8499.2|8484.2|0
1698113400000|2023-10-24 02:10:00|8499.3|8484.3|8505.6|8490.6|8505.6|8490.6|8499.3|8484.3|13
1698113700000|2023-10-24 02:15:00|8508.2|8493.2|8508.9|8493.9|8508.9|8493.9|8506.9|8491.9|5
1698114300000|2023-10-24 02:25:00|8509.1|8494.1|8508.9|8493.9|8509.9|8494.9|8508.9|8493.9|3
1698114600000|2023-10-24 02:30:00|8507.5|8492.5|8508.3|8493.3|8508.4|8493.4|8507.5|8492.5|4
1698114900000|2023-10-24 02:35:00|8508.4|8493.4|8508.3|8493.3|8508.4|8493.4|8508.3|8493.3|2
1698115200000|2023-10-24 02:40:00|8509.3|8494.3|8509.4|8494.4|8509.4|8494.4|8509.3|8494.3|2
1698115800000|2023-10-24 02:50:00|8509.3|8494.3|8509.4|8494.4|8509.4|8494.4|8509.3|8494.3|1
1698116100000|2023-10-24 02:55:00|8508.9|8493.9|8508.3|8493.3|8508.9|8493.9|8508.3|8493.3|0
1698116400000|2023-10-24 03:00:00|8508.5|8493.5|8509.3|8494.3|8509.3|8494.3|8508.5|8493.5|0
1698116700000|2023-10-24 03:05:00|8520.1|8505.1|8516.2|8501.2|8520.1|8505.1|8513.8|8498.8|5
1698117000000|2023-10-24 03:10:00|8519.2|8504.2|8517.1|8502.1|8519.9|8504.9|8516.7|8501.7|1
1698117300000|2023-10-24 03:15:00|8517.2|8502.2|8520.6|8505.6|8522.9|8507.9|8517.1|8502.1|10
1698117600000|2023-10-24 03:20:00|8521|8506|8530.2|8515.2|8530.2|8515.2|8521|8506|1
1698117900000|2023-10-24 03:25:00|8527.4|8512.4|8536.2|8521.2|8536.7|8521.7|8526.9|8511.9|7
1698118200000|2023-10-24 03:30:00|8533.4|8518.4|8539.3|8524.3|8539.4|8524.4|8533.4|8518.4|1
1698118500000|2023-10-24 03:35:00|8538|8523|8548.4|8533.4|8548.4|8533.4|8537.8|8522.8|25
1698118800000|2023-10-24 03:40:00|8548.9|8533.9|8552.9|8537.9|8552.9|8537.9|8548.9|8533.9|17
1698119100000|2023-10-24 03:45:00|8553.4|8538.4|8554.9|8539.9|8559.9|8544.9|8553.4|8538.4|1
1698119400000|2023-10-24 03:50:00|8555|8540|8555|8540|8555|8540|8555|8540|0
1698120000000|2023-10-24 04:00:00|8551.5|8536.5|8547.5|8532.5|8551.5|8536.5|8547.5|8532.5|2
1698120300000|2023-10-24 04:05:00|8548.3|8533.3|8549|8534|8549|8534|8548.3|8533.3|2
1698120600000|2023-10-24 04:10:00|8547.7|8532.7|8547.7|8532.7|8547.7|8532.7|8547.7|8532.7|0
1698120900000|2023-10-24 04:15:00|8548.5|8533.5|8548|8533|8548.5|8533.5|8548|8533|1
1698121200000|2023-10-24 04:20:00|8548.4|8533.4|8548.6|8533.6|8548.6|8533.6|8548.4|8533.4|3
1698121800000|2023-10-24 04:30:00|8549.4|8534.4|8549.4|8534.4|8549.4|8534.4|8549.4|8534.4|0
1698122100000|2023-10-24 04:35:00|8548.2|8533.2|8548.6|8533.6|8548.6|8533.6|8548.2|8533.2|0
1698123000000|2023-10-24 04:50:00|8538.9|8523.9|8538.7|8523.7|8538.9|8523.9|8538.5|8523.5|20
1698123600000|2023-10-24 05:00:00|8538.3|8523.3|8537.7|8522.7|8538.3|8523.3|8537.5|8522.5|4
1698123900000|2023-10-24 05:05:00|8540.5|8525.5|8540.5|8525.5|8540.5|8525.5|8540.5|8525.5|1
1698124500000|2023-10-24 05:15:00|8542.5|8527.5|8543|8528|8543|8528|8542.5|8527.5|1
1698125400000|2023-10-24 05:30:00|8542.9|8527.9|8523.7|8508.7|8548.5|8530.7|8518.4|8503.4|36
1698125700000|2023-10-24 05:35:00|8523.3|8508.3|8525.6|8510.6|8528.8|8513.8|8520.2|8505.2|8
1698126000000|2023-10-24 05:40:00|8527.2|8512.2|8524.4|8509.4|8530.4|8515.4|8517.8|8502.8|22
1698126300000|2023-10-24 05:45:00|8526.3|8511.3|8529.5|8514.5|8530.9|8515.9|8526.3|8511.3|2
1698126600000|2023-10-24 05:50:00|8529.6|8514.6|8538.5|8523.5|8538.5|8523.5|8529.6|8514.6|1
1698126900000|2023-10-24 05:55:00|8538|8523|8541|8526|8541.5|8526.5|8538|8523|2
1698127200000|2023-10-24 06:00:00|8540.5|8525.5|8544.1|8529.1|8544.5|8529.5|8540.5|8525.5|0
1698127500000|2023-10-24 06:05:00|8543.9|8528.9|8542.7|8527.7|8543.9|8528.9|8542.6|8527.6|0
1698127800000|2023-10-24 06:10:00|8542.4|8527.4|8541.8|8526.8|8542.4|8527.4|8540.6|8525.6|4
1698128100000|2023-10-24 06:15:00|8541.6|8526.6|8543|8528|8543|8528|8537.2|8522.2|10
1698128400000|2023-10-24 06:20:00|8544.2|8529.2|8541.1|8526.1|8544.3|8529.3|8540.1|8525.1|7
1698128700000|2023-10-24 06:25:00|8541.2|8526.2|8542.5|8527.5|8542.5|8527.5|8541|8526|1
1698129000000|2023-10-24 06:30:00|8542.6|8527.6|8549.6|8534.6|8549.6|8534.6|8542.6|8527.6|5
1698129300000|2023-10-24 06:35:00|8549.7|8534.7|8554.3|8539.3|8554.5|8539.5|8549.7|8534.7|3
1698129600000|2023-10-24 06:40:00|8554.2|8539.2|8553.5|8538.5|8554.3|8539.3|8552.8|8537.8|2
1698129900000|2023-10-24 06:45:00|8553.4|8538.4|8569.8|8554.8|8570.2|8555.2|8553|8538|19
1698130200000|2023-10-24 06:50:00|8571|8556|8567|8552|8572.2|8557.2|8567|8552|3
1698130500000|2023-10-24 06:55:00|8566.8|8551.8|8570.3|8555.3|8570.3|8555.3|8566.2|8551.2|8
1698130800000|2023-10-24 07:00:00|8569.9|8554.9|8569.7|8554.7|8573.4|8558.4|8569.5|8554.5|6
1698131100000|2023-10-24 07:05:00|8570|8555|8575.8|8560.8|8575.8|8560.8|8570|8555|3
1698131400000|2023-10-24 07:10:00|8576.6|8561.6|8583.6|8568.6|8584.7|8569.7|8576.4|8561.4|40
1698131700000|2023-10-24 07:15:00|8583.7|8568.7|8586.2|8571.2|8588.2|8573.2|8583.7|8568.7|8
1698132000000|2023-10-24 07:20:00|8585.7|8570.7|8582|8567|8585.8|8570.8|8582|8567|1
1698132300000|2023-10-24 07:25:00|8581.6|8566.6|8573.3|8558.3|8582.7|8567.7|8573.3|8558.3|3
1698132600000|2023-10-24 07:30:00|8573.2|8558.2|8567|8552|8573.2|8558.2|8564.8|8549.8|2
1698132900000|2023-10-24 07:35:00|8567.2|8552.2|8565.8|8550.8|8572.1|8557.1|8563.8|8548.8|3
1698133200000|2023-10-24 07:40:00|8565.5|8550.5|8562.8|8547.8|8565.8|8550.8|8562.8|8547.8|0
1698133500000|2023-10-24 07:45:00|8562.7|8547.7|8560.7|8545.7|8562.7|8547.7|8556.8|8541.8|4
1698133800000|2023-10-24 07:50:00|8561|8546|8567.2|8552.2|8568.8|8553.8|8561|8546|5
1698134100000|2023-10-24 07:55:00|8566.8|8551.8|8563.8|8548.8|8570.8|8555.8|8563|8548|1
1698134400000|2023-10-24 08:00:00|8563.5|8548.5|8572.5|8557.5|8573.6|8558.6|8563.5|8548.5|5
1698134700000|2023-10-24 08:05:00|8573.3|8558.3|8571.7|8556.7|8573.3|8558.3|8571.3|8556.3|1
1698135000000|2023-10-24 08:10:00|8571.8|8556.8|8571.3|8556.3|8572.8|8557.8|8570.3|8555.3|5
1698135300000|2023-10-24 08:15:00|8570.8|8555.8|8569.7|8554.7|8570.8|8555.8|8567.2|8552.2|13
1698135600000|2023-10-24 08:20:00|8569.9|8554.9|8566.4|8551.4|8569.9|8554.9|8566.4|8551.4|6
1698135900000|2023-10-24 08:25:00|8566.8|8551.8|8557.7|8542.7|8567.4|8552.4|8555.3|8540.3|17
1698136200000|2023-10-24 08:30:00|8557.9|8542.9|8558.9|8543.9|8559.6|8544.6|8557.9|8542.9|1
1698136500000|2023-10-24 08:35:00|8558.4|8543.4|8549.4|8534.4|8558.9|8543.9|8547.9|8532.9|20
1698136800000|2023-10-24 08:40:00|8549.3|8534.3|8537.2|8522.2|8549.4|8534.4|8530.2|8515.2|10
1698137100000|2023-10-24 08:45:00|8537.4|8522.4|8529.6|8514.6|8537.8|8522.8|8527.1|8512.1|13
1698137400000|2023-10-24 08:50:00|8529.1|8514.1|8542.5|8527.5|8542.5|8527.5|8527.6|8512.6|29
1698137700000|2023-10-24 08:55:00|8542.6|8527.6|8541.4|8526.4|8543.4|8528.4|8538.6|8523.6|4
1698138000000|2023-10-24 09:00:00|8539.9|8524.9|8513|8498|8539.9|8524.9|8511.8|8496.8|51
1698138300000|2023-10-24 09:05:00|8512.8|8497.8|8515.5|8500.5|8516.6|8501.6|8511.6|8496.6|15
1698138600000|2023-10-24 09:10:00|8515.6|8500.6|8533.4|8518.4|8533.4|8518.4|8515.6|8500.6|9
1698138900000|2023-10-24 09:15:00|8533.7|8518.7|8538.1|8523.1|8538.6|8523.6|8533.7|8518.7|3
1698139200000|2023-10-24 09:20:00|8538.2|8523.2|8541.3|8526.3|8541.3|8526.3|8538.1|8523.1|1
1698139500000|2023-10-24 09:25:00|8543|8528|8545.1|8530.1|8545.9|8530.9|8543|8528|0
1698139800000|2023-10-24 09:30:00|8544.6|8529.6|8545|8530|8545|8530|8543.9|8528.9|2
1698140100000|2023-10-24 09:35:00|8545.1|8530.1|8542.5|8527.5|8545.1|8530.1|8542.2|8527.2|4
1698140400000|2023-10-24 09:40:00|8543|8528|8536.4|8521.4|8543|8528|8534.2|8519.2|4
1698140700000|2023-10-24 09:45:00|8536|8521|8509.3|8494.3|8538.8|8523.8|8509.3|8494.3|17
1698141000000|2023-10-24 09:50:00|8509.2|8494.2|8506.1|8491.1|8509.3|8494.3|8495.5|8480.5|78
1698141300000|2023-10-24 09:55:00|8505.2|8490.2|8509.4|8494.4|8509.8|8494.8|8503.3|8488.3|4
1698141600000|2023-10-24 10:00:00|8510.3|8495.3|8506.5|8491.5|8510.3|8495.3|8506.5|8491.5|7
1698141900000|2023-10-24 10:05:00|8506.6|8491.6|8500|8485|8507.9|8492.9|8500|8485|13
1698142200000|2023-10-24 10:10:00|8499.3|8484.3|8498.5|8483.5|8499.3|8484.3|8497.4|8482.4|11
1698142500000|2023-10-24 10:15:00|8498.6|8483.6|8501.3|8486.3|8501.7|8486.7|8494.5|8479.5|13
1698142800000|2023-10-24 10:20:00|8501.7|8486.7|8503.6|8488.6|8503.7|8488.7|8498.7|8483.7|91
1698143100000|2023-10-24 10:25:00|8502.7|8487.7|8509.7|8494.7|8511.6|8496.6|8502.7|8487.7|63
1698143400000|2023-10-24 10:30:00|8509.6|8494.6|8511.7|8496.7|8511.7|8496.7|8507.7|8492.7|13
1698143700000|2023-10-24 10:35:00|8513.2|8498.2|8517.4|8502.4|8525.4|8510.4|8513.2|8498.2|22
1698144000000|2023-10-24 10:40:00|8515.9|8500.9|8514.9|8499.9|8515.9|8500.9|8514.8|8499.8|11
1698144300000|2023-10-24 10:45:00|8514.5|8499.5|8516.5|8501.5|8517.8|8502.8|8514.5|8499.5|4
1698144600000|2023-10-24 10:50:00|8515.3|8500.3|8512.7|8497.7|8515.3|8500.3|8509.3|8494.3|11
1698144900000|2023-10-24 10:55:00|8509.9|8494.9|8511.3|8496.3|8513.1|8498.1|8508.2|8493.2|11
1698145200000|2023-10-24 11:00:00|8509.9|8494.9|8512.2|8497.2|8515.7|8500.7|8509.8|8494.8|11
1698145500000|2023-10-24 11:05:00|8513.1|8498.1|8507.8|8492.8|8513.1|8498.1|8506.7|8491.7|14
1698145800000|2023-10-24 11:10:00|8507.3|8492.3|8501.3|8486.3|8508.8|8493.8|8501.3|8486.3|16
1698146100000|2023-10-24 11:15:00|8500.9|8485.9|8502.3|8487.3|8502.9|8487.9|8499.9|8484.9|15
1698146400000|2023-10-24 11:20:00|8502.2|8487.2|8508.3|8493.3|8508.5|8493.5|8501.8|8486.8|24
1698146700000|2023-10-24 11:25:00|8507.9|8492.9|8512.9|8497.9|8515.8|8500.8|8507.7|8492.7|20
1698147000000|2023-10-24 11:30:00|8512|8497|8504.9|8489.9|8512|8497|8501.6|8486.6|9
1698147300000|2023-10-24 11:35:00|8504.5|8489.5|8502.4|8487.4|8504.5|8489.5|8501.4|8486.4|14
1698147600000|2023-10-24 11:40:00|8502.3|8487.3|8520|8505|8520.1|8505.1|8498.9|8483.9|35
1698147900000|2023-10-24 11:45:00|8519.9|8504.9|8520.4|8505.4|8520.9|8505.9|8517.7|8502.7|20
1698148200000|2023-10-24 11:50:00|8520.6|8505.6|8537.5|8522.5|8537.5|8522.5|8520.6|8505.6|12
1698148500000|2023-10-24 11:55:00|8539.3|8524.3|8542.4|8527.4|8542.4|8527.4|8536.8|8521.8|30
1698148800000|2023-10-24 12:00:00|8543.8|8528.8|8553.6|8538.6|8553.6|8538.6|8543.8|8528.8|50
1698149100000|2023-10-24 12:05:00|8551|8536|8528|8513|8551.4|8536.4|8525|8510|148
1698149400000|2023-10-24 12:10:00|8526.4|8511.4|8514.4|8499.4|8526.4|8511.4|8511.7|8496.7|107
1698149700000|2023-10-24 12:15:00|8513.4|8498.4|8508.5|8493.5|8518.5|8503.5|8508.5|8493.5|113
1698150000000|2023-10-24 12:20:00|8508.9|8493.9|8532|8517|8533.6|8518.6|8508.4|8493.4|82
1698150300000|2023-10-24 12:25:00|8532.2|8517.2|8543.3|8528.3|8543.3|8528.3|8526.1|8511.1|138
1698150600000|2023-10-24 12:30:00|8543.1|8528.1|8543.1|8528.1|8545.2|8530.2|8537.2|8522.2|69
1698150900000|2023-10-24 12:35:00|8543|8528|8535.3|8520.3|8543.7|8528.7|8530.6|8515.6|77
1698151200000|2023-10-24 12:40:00|8534.8|8519.8|8537.6|8522.6|8539.9|8524.9|8530.9|8515.9|35
1698151500000|2023-10-24 12:45:00|8538.1|8523.1|8543.6|8528.6|8552.6|8537.6|8535.1|8520.1|61
1698151800000|2023-10-24 12:50:00|8543.1|8528.1|8536.6|8521.6|8545.2|8530.2|8536.6|8521.6|26
1698152100000|2023-10-24 12:55:00|8537|8522|8528.8|8513.8|8537.6|8522.6|8528.8|8513.8|49
1698152400000|2023-10-24 13:00:00|8528.6|8513.6|8523.8|8508.8|8535.7|8520.7|8519.7|8504.7|57
1698152700000|2023-10-24 13:05:00|8523.7|8508.7|8523.8|8508.8|8526.2|8511.2|8522.2|8507.2|63
1698153000000|2023-10-24 13:10:00|8524.9|8509.9|8521.9|8506.9|8525.8|8510.8|8518.8|8503.8|44
1698153300000|2023-10-24 13:15:00|8522.4|8507.4|8525.5|8510.5|8537.5|8522.5|8522.4|8507.4|38
1698153600000|2023-10-24 13:20:00|8526|8511|8520|8505|8530.1|8515.1|8519.1|8504.1|46
1698153900000|2023-10-24 13:25:00|8520.1|8505.1|8521|8506|8523.8|8508.8|8515.8|8500.8|106
1698154200000|2023-10-24 13:30:00|8521.1|8506.1|8507.8|8492.8|8529.6|8514.6|8506.8|8491.8|247
1698154500000|2023-10-24 13:35:00|8507.9|8492.9|8505.3|8490.3|8514.9|8499.9|8504|8489|94
1698154800000|2023-10-24 13:40:00|8505.8|8490.8|8490.4|8475.4|8511.4|8496.4|8488.9|8473.9|194
1698155100000|2023-10-24 13:45:00|8490|8475|8488.9|8473.9|8494.8|8479.8|8486|8471|194
1698155400000|2023-10-24 13:50:00|8489.4|8474.4|8499.6|8484.6|8500.4|8485.4|8488.3|8473.3|115
1698155700000|2023-10-24 13:55:00|8499.7|8484.7|8500.2|8485.2|8503.6|8488.6|8497.4|8482.4|81
1698156000000|2023-10-24 14:00:00|8500.3|8485.3|8493.3|8478.3|8502.9|8487.9|8491.5|8476.5|115
1698156300000|2023-10-24 14:05:00|8493.2|8478.2|8494.7|8479.7|8500.1|8485.1|8485.2|8470.2|96
1698156600000|2023-10-24 14:10:00|8494.2|8479.2|8497.3|8482.3|8497.4|8482.4|8491.9|8476.9|94
1698156900000|2023-10-24 14:15:00|8497.2|8482.2|8494.8|8479.8|8503|8488|8491.3|8476.3|205
1698157200000|2023-10-24 14:20:00|8494|8479|8515.6|8500.6|8515.7|8500.7|8494|8479|232
1698157500000|2023-10-24 14:25:00|8515.1|8500.1|8523.1|8508.1|8530.4|8515.4|8514.1|8499.1|229
1698157800000|2023-10-24 14:30:00|8522.3|8507.3|8520.4|8505.4|8525|8510|8508.4|8493.4|233
1698158100000|2023-10-24 14:35:00|8520.5|8505.5|8511.9|8496.9|8523|8508|8510|8495|118
1698158400000|2023-10-24 14:40:00|8514|8499|8499.7|8484.7|8515|8500|8499.7|8484.7|111
1698158700000|2023-10-24 14:45:00|8499.3|8484.3|8489.5|8474.5|8503.1|8488.1|8489.5|8474.5|97
1698159000000|2023-10-24 14:50:00|8489.9|8474.9|8492.3|8477.3|8497.9|8482.9|8489|8474|113
1698159300000|2023-10-24 14:55:00|8492.2|8477.2|8477.1|8462.1|8494|8479|8473.5|8458.5|208
1698159600000|2023-10-24 15:00:00|8478.3|8463.3|8453.7|8438.7|8483.9|8468.9|8452.6|8437.6|333
1698159900000|2023-10-24 15:05:00|8454.6|8439.6|8463.1|8448.1|8464.6|8449.6|8452.2|8437.2|185
1698160200000|2023-10-24 15:10:00|8462.7|8447.7|8443.2|8428.2|8463.2|8448.2|8443|8428|173
1698160500000|2023-10-24 15:15:00|8443.5|8428.5|8437.6|8422.6|8448.3|8433.3|8437.1|8422.1|348
1698160800000|2023-10-24 15:20:00|8439.2|8424.2|8429.9|8414.9|8439.2|8424.2|8426.9|8411.9|208
1698161100000|2023-10-24 15:25:00|8429|8414|8426.9|8411.9|8434.8|8419.8|8425.5|8410.5|219
1698161400000|2023-10-24 15:30:00|8428.1|8413.1|8435.5|8420.5|8436|8421|8426.8|8411.8|124
1698161700000|2023-10-24 15:35:00|8435.9|8420.9|8443.7|8428.7|8447.5|8432.5|8435.5|8420.5|159
1698162000000|2023-10-24 15:40:00|8443.6|8428.6|8445.4|8430.4|8451.7|8436.7|8442.2|8427.2|83
1698162300000|2023-10-24 15:45:00|8445.3|8430.3|8444.5|8429.5|8446.4|8431.4|8441.6|8426.6|64
1698162600000|2023-10-24 15:50:00|8444.9|8429.9|8442.8|8427.8|8445.7|8430.7|8438.5|8423.5|107
1698162900000|2023-10-24 15:55:00|8442.7|8427.7|8443.5|8428.5|8447.7|8432.7|8438.6|8423.6|55
1698163200000|2023-10-24 16:00:00|8444.4|8429.4|8439.4|8424.4|8450|8435|8437.8|8422.8|68
1698163500000|2023-10-24 16:05:00|8439.3|8424.3|8444.6|8429.6|8445.3|8430.3|8438.4|8423.4|74
1698163800000|2023-10-24 16:10:00|8445|8430|8447.1|8432.1|8454.6|8439.6|8445|8430|127
1698164100000|2023-10-24 16:15:00|8447.9|8432.9|8449.5|8434.5|8452.5|8437.5|8443.7|8428.7|80
1698164400000|2023-10-24 16:20:00|8449.6|8434.6|8445.6|8430.6|8451.4|8436.4|8444.1|8429.1|76
1698164700000|2023-10-24 16:25:00|8446.1|8431.1|8452.6|8437.6|8457.8|8442.8|8445.7|8430.7|137
1698165000000|2023-10-24 16:30:00|8453|8438|8455.8|8440.8|8456.7|8441.7|8450.8|8435.8|52
1698165300000|2023-10-24 16:35:00|8453.9|8438.9|8462.3|8447.3|8465.8|8450.8|8453.9|8438.9|54
1698165600000|2023-10-24 16:40:00|8461.9|8446.9|8459.8|8444.8|8461.9|8446.9|8454.7|8439.7|66
1698165900000|2023-10-24 16:45:00|8459.3|8444.3|8454.9|8439.9|8467.6|8452.6|8454.9|8439.9|65
1698166200000|2023-10-24 16:50:00|8455.4|8440.4|8462.1|8447.1|8467.9|8452.9|8452.4|8437.4|56
1698166500000|2023-10-24 16:55:00|8462|8447|8460.8|8445.8|8467.5|8452.5|8452.8|8437.8|173
1698166800000|2023-10-24 17:00:00|8460|8445|8465.5|8450.5|8468.1|8453.1|8452.8|8437.8|117
1698167100000|2023-10-24 17:05:00|8465.4|8450.4|8453.1|8438.1|8466.9|8451.9|8453.1|8438.1|97
1698167400000|2023-10-24 17:10:00|8452.1|8437.1|8453.2|8438.2|8457.1|8442.1|8449.5|8434.5|85
1698167700000|2023-10-24 17:15:00|8450.7|8435.7|8449.1|8434.1|8456.2|8441.2|8449.1|8434.1|59
1698168000000|2023-10-24 17:20:00|8449.2|8434.2|8449.5|8434.5|8451.7|8436.7|8448.9|8433.9|118
1698168300000|2023-10-24 17:25:00|8449.6|8434.6|8457.3|8442.3|8457.3|8442.3|8449|8434|78
1698168600000|2023-10-24 17:30:00|8457.5|8442.5|8462.9|8447.9|8463.4|8448.4|8455.1|8440.1|123
1698168900000|2023-10-24 17:35:00|8462.5|8447.5|8468|8453|8468.4|8453.4|8458.5|8443.5|81
1698169200000|2023-10-24 17:40:00|8468.1|8453.1|8452.5|8437.5|8468.5|8453.5|8451.7|8436.7|175
1698169500000|2023-10-24 17:45:00|8453.2|8438.2|8453.3|8438.3|8459|8444|8450.9|8435.9|173
1698169800000|2023-10-24 17:50:00|8453.2|8438.2|8447.4|8432.4|8454.2|8439.2|8442.2|8427.2|162
1698170100000|2023-10-24 17:55:00|8446.9|8431.9|8449.7|8434.7|8458.5|8443.5|8445.8|8430.8|156
1698170400000|2023-10-24 18:00:00|8449.8|8434.8|8450.3|8435.3|8450.4|8435.4|8445|8430|181
1698170700000|2023-10-24 18:05:00|8450.7|8435.7|8460|8445|8468.4|8453.4|8450.7|8435.7|376
1698171000000|2023-10-24 18:10:00|8450.6|8435.6|8438.7|8423.7|8452.2|8437.2|8437.8|8422.8|1095
1698171300000|2023-10-24 18:15:00|8438.5|8423.5|8433.9|8418.9|8442.9|8427.9|8432.9|8417.9|441
1698195600000|2023-10-25 01:00:00|8447.3|8432.3|8470.8|8455.8|8472.4|8457.4|8434.5|8416.2|19
1698195900000|2023-10-25 01:05:00|8470.9|8455.9|8462.6|8447.6|8471.9|8456.9|8458.9|8443.9|17
1698196200000|2023-10-25 01:10:00|8462.8|8447.8|8463.1|8448.1|8466.8|8451.8|8460.6|8445.6|3
1698196500000|2023-10-25 01:15:00|8465.7|8450.7|8473.4|8458.4|8474.7|8459.7|8465.7|8450.7|6
1698196800000|2023-10-25 01:20:00|8473.3|8458.3|8461.1|8446.1|8473.4|8458.4|8461.1|8446.1|2
1698197400000|2023-10-25 01:30:00|8459.6|8444.6|8442.6|8427.6|8461.1|8446.1|8442.3|8427.3|14
1698197700000|2023-10-25 01:35:00|8442.2|8427.2|8446.7|8431.7|8446.7|8431.7|8440.6|8425.6|13
1698198000000|2023-10-25 01:40:00|8444.8|8429.8|8443|8428|8445.7|8430.7|8439.6|8424.6|21
1698198300000|2023-10-25 01:45:00|8440.5|8425.5|8443.2|8428.2|8443.2|8428.2|8440.5|8425.5|2
1698198600000|2023-10-25 01:50:00|8443.3|8428.3|8441.6|8426.6|8445.3|8430.3|8441.6|8426.6|3
1698198900000|2023-10-25 01:55:00|8444.2|8429.2|8444.7|8429.7|8444.9|8429.9|8441.7|8426.7|3
1698199200000|2023-10-25 02:00:00|8445.1|8430.1|8444.3|8429.3|8445.4|8430.4|8442.7|8427.7|7
1698199500000|2023-10-25 02:05:00|8444.8|8429.8|8446.5|8431.5|8446.5|8431.5|8444.8|8429.8|3
1698199800000|2023-10-25 02:10:00|8445.9|8430.9|8442.5|8427.5|8446.5|8431.5|8440.6|8425.6|6
1698200100000|2023-10-25 02:15:00|8442.3|8427.3|8440.5|8425.5|8442.3|8427.3|8440.5|8425.5|1
1698200400000|2023-10-25 02:20:00|8441.7|8426.7|8442.1|8427.1|8442.5|8427.5|8440.5|8425.5|3
1698200700000|2023-10-25 02:25:00|8442|8427|8441|8426|8443|8428|8441|8426|1
1698201000000|2023-10-25 02:30:00|8440.9|8425.9|8442.7|8427.7|8447.2|8432.2|8440.5|8425.5|6
1698201300000|2023-10-25 02:35:00|8443.2|8428.2|8441.7|8426.7|8443.2|8428.2|8439.6|8424.6|6
1698201600000|2023-10-25 02:40:00|8441.8|8426.8|8442.8|8427.8|8442.8|8427.8|8441.7|8426.7|1
1698201900000|2023-10-25 02:45:00|8442.7|8427.7|8443.2|8428.2|8443.2|8428.2|8440.2|8425.2|1
1698202200000|2023-10-25 02:50:00|8443.1|8428.1|8445.4|8430.4|8446.9|8431.9|8443.1|8428.1|3
1698202500000|2023-10-25 02:55:00|8445.3|8430.3|8446.3|8431.3|8446.3|8431.3|8444.3|8429.3|1
1698202800000|2023-10-25 03:00:00|8446.1|8431.1|8445|8430|8446.1|8431.1|8444.3|8429.3|1
1698203100000|2023-10-25 03:05:00|8445.1|8430.1|8445|8430|8445.5|8430.5|8442.7|8427.7|1
1698203400000|2023-10-25 03:10:00|8444.5|8429.5|8445.2|8430.2|8445.2|8430.2|8442.1|8427.1|3
1698203700000|2023-10-25 03:15:00|8444.8|8429.8|8443|8428|8444.8|8429.8|8440.5|8425.5|2
1698204000000|2023-10-25 03:20:00|8443.1|8428.1|8440.2|8425.2|8443.1|8428.1|8439.2|8424.2|2
1698204300000|2023-10-25 03:25:00|8440|8425|8440.7|8425.7|8440.7|8425.7|8439.7|8424.7|0
1698204600000|2023-10-25 03:30:00|8440.4|8425.4|8445.3|8430.3|8445.3|8430.3|8438.5|8423.5|1
1698204900000|2023-10-25 03:35:00|8445.1|8430.1|8444.6|8429.6|8445.1|8430.1|8444.6|8429.6|1
1698205200000|2023-10-25 03:40:00|8444.2|8429.2|8442.4|8427.4|8444.2|8429.2|8442.4|8427.4|3
1698205500000|2023-10-25 03:45:00|8442.2|8427.2|8443.9|8428.9|8443.9|8428.9|8439.9|8424.9|1
1698205800000|2023-10-25 03:50:00|8443.3|8428.3|8443.4|8428.4|8443.4|8428.4|8443.3|8428.3|1
1698206400000|2023-10-25 04:00:00|8445.1|8430.1|8446.1|8431.1|8446.3|8431.3|8445.1|8430.1|5
1698206700000|2023-10-25 04:05:00|8446.2|8431.2|8446.2|8431.2|8446.2|8431.2|8446.1|8431.1|0
1698207000000|2023-10-25 04:10:00|8446|8431|8445.6|8430.6|8446|8431|8445.6|8430.6|0
1698207300000|2023-10-25 04:15:00|8446.1|8431.1|8437|8422|8446.1|8431.1|8436.1|8421.1|18
1698207600000|2023-10-25 04:20:00|8436.6|8421.6|8438|8423|8438|8423|8436.6|8421.6|2
1698207900000|2023-10-25 04:25:00|8437.5|8422.5|8437|8422|8437.5|8422.5|8436.5|8421.5|1
1698208200000|2023-10-25 04:30:00|8436.6|8421.6|8433.5|8418.5|8436.6|8421.6|8433.5|8418.5|0
1698208800000|2023-10-25 04:40:00|8435.6|8420.6|8436.1|8421.1|8436.1|8421.1|8435.6|8420.6|1
1698209400000|2023-10-25 04:50:00|8436.6|8421.6|8436.1|8421.1|8436.6|8421.6|8436.1|8421.1|0
1698209700000|2023-10-25 04:55:00|8436.6|8421.6|8438.2|8423.2|8438.6|8423.6|8436.1|8421.1|2
1698210000000|2023-10-25 05:00:00|8438.1|8423.1|8436.7|8421.7|8438.2|8423.2|8436.7|8421.7|1
1698210300000|2023-10-25 05:05:00|8437.2|8422.2|8437.2|8422.2|8437.2|8422.2|8436.7|8421.7|0
1698210600000|2023-10-25 05:10:00|8436.7|8421.7|8437.1|8422.1|8437.6|8422.6|8436.7|8421.7|0
1698210900000|2023-10-25 05:15:00|8436.7|8421.7|8438.4|8423.4|8438.4|8423.4|8436.7|8421.7|0
1698211200000|2023-10-25 05:20:00|8438.2|8423.2|8437.4|8422.4|8438.2|8423.2|8437.4|8422.4|2
1698211500000|2023-10-25 05:25:00|8437.5|8422.5|8436.9|8421.9|8437.9|8422.9|8436.9|8421.9|0
1698211800000|2023-10-25 05:30:00|8436.7|8421.7|8431.1|8416.1|8436.7|8421.7|8429.6|8414.6|15
1698212100000|2023-10-25 05:35:00|8430.7|8415.7|8430|8415|8431.1|8416.1|8429|8414|2
1698212400000|2023-10-25 05:40:00|8432.5|8417.5|8433.8|8418.8|8434.5|8419.5|8432.5|8417.5|4
1698212700000|2023-10-25 05:45:00|8433.7|8418.7|8433.8|8418.8|8435.3|8420.3|8432.6|8417.6|6
1698213000000|2023-10-25 05:50:00|8434.1|8419.1|8427.8|8412.8|8436.2|8421.2|8427.8|8412.8|31
1698213300000|2023-10-25 05:55:00|8428.2|8413.2|8430.8|8415.8|8430.8|8415.8|8428.2|8413.2|4
1698213600000|2023-10-25 06:00:00|8430.9|8415.9|8437.5|8422.5|8437.6|8422.6|8430.9|8415.9|8
1698213900000|2023-10-25 06:05:00|8437.6|8422.6|8436.1|8421.1|8437.6|8422.6|8435.7|8420.7|2
1698214200000|2023-10-25 06:10:00|8436.9|8421.9|8430|8415|8438.3|8423.3|8430|8415|6
1698214500000|2023-10-25 06:15:00|8429.6|8414.6|8441.7|8426.7|8442.9|8427.9|8429.2|8414.2|14
1698214800000|2023-10-25 06:20:00|8441.8|8426.8|8439|8424|8441.8|8426.8|8437.2|8422.2|2
1698215100000|2023-10-25 06:25:00|8441.4|8426.4|8441|8426|8442.5|8427.5|8438.5|8423.5|5
1698215400000|2023-10-25 06:30:00|8439.2|8424.2|8441.9|8426.9|8441.9|8426.9|8439.1|8424.1|2
1698215700000|2023-10-25 06:35:00|8442|8427|8442|8427|8443|8428|8441.2|8426.2|3
1698216000000|2023-10-25 06:40:00|8440.1|8425.1|8441.9|8426.9|8441.9|8426.9|8437.6|8422.6|1
1698216300000|2023-10-25 06:45:00|8439.7|8424.7|8441.4|8426.4|8442.5|8427.5|8439.7|8424.7|0
1698216600000|2023-10-25 06:50:00|8441.9|8426.9|8437.7|8422.7|8441.9|8426.9|8437.7|8422.7|1
1698216900000|2023-10-25 06:55:00|8437.8|8422.8|8435.8|8420.8|8438.6|8423.6|8435.4|8420.4|1
1698217200000|2023-10-25 07:00:00|8435.4|8420.4|8436.8|8421.8|8437.3|8422.3|8435.4|8420.4|2
1698217500000|2023-10-25 07:05:00|8436.7|8421.7|8438.2|8423.2|8438.2|8423.2|8436.3|8421.3|0
1698217800000|2023-10-25 07:10:00|8435.9|8420.9|8438.9|8423.9|8439.6|8424.6|8435.8|8420.8|0
1698218100000|2023-10-25 07:15:00|8438.8|8423.8|8440.5|8425.5|8440.5|8425.5|8436.6|8421.6|2
1698218400000|2023-10-25 07:20:00|8440.4|8425.4|8440.1|8425.1|8440.5|8425.5|8440|8425|0
1698218700000|2023-10-25 07:25:00|8440.5|8425.5|8448.3|8433.3|8448.3|8433.3|8440.1|8425.1|6
1698219000000|2023-10-25 07:30:00|8448.1|8433.1|8446.1|8431.1|8448.1|8433.1|8446.1|8431.1|4
1698219300000|2023-10-25 07:35:00|8445.5|8430.5|8446.9|8431.9|8446.9|8431.9|8443.3|8428.3|2
1698219600000|2023-10-25 07:40:00|8447.3|8432.3|8446.9|8431.9|8447.3|8432.3|8446.3|8431.3|0
1698219900000|2023-10-25 07:45:00|8447.3|8432.3|8448.7|8433.7|8449.4|8434.4|8447.3|8432.3|2
1698220200000|2023-10-25 07:50:00|8446.9|8431.9|8455|8440|8455|8440|8446.1|8431.1|11
1698220500000|2023-10-25 07:55:00|8454.7|8439.7|8458|8443|8460.1|8445.1|8454.5|8439.5|18
1698220800000|2023-10-25 08:00:00|8457.9|8442.9|8452.8|8437.8|8458|8443|8452.8|8437.8|3
1698221100000|2023-10-25 08:05:00|8451.6|8436.6|8449.1|8434.1|8452.1|8437.1|8448.5|8433.5|6
1698221400000|2023-10-25 08:10:00|8448.9|8433.9|8448.5|8433.5|8450|8435|8447.2|8432.2|9
1698221700000|2023-10-25 08:15:00|8448.1|8433.1|8448.5|8433.5|8448.5|8433.5|8446.6|8431.6|10
1698222000000|2023-10-25 08:20:00|8449.5|8434.5|8454.2|8439.2|8454.7|8439.7|8449.5|8434.5|9
1698222300000|2023-10-25 08:25:00|8454.3|8439.3|8458.4|8443.4|8459|8444|8454.2|8439.2|3
1698222600000|2023-10-25 08:30:00|8457.9|8442.9|8457.6|8442.6|8459.5|8444.5|8457.1|8442.1|2
1698222900000|2023-10-25 08:35:00|8457.5|8442.5|8451.1|8436.1|8457.5|8442.5|8451.1|8436.1|1
1698223200000|2023-10-25 08:40:00|8451.2|8436.2|8453.5|8438.5|8454|8439|8450.6|8435.6|5
1698223500000|2023-10-25 08:45:00|8453.3|8438.3|8452.1|8437.1|8453.3|8438.3|8451.6|8436.6|1
1698223800000|2023-10-25 08:50:00|8452|8437|8451.2|8436.2|8452.7|8437.7|8451.2|8436.2|3
1698224100000|2023-10-25 08:55:00|8451.3|8436.3|8449.7|8434.7|8451.7|8436.7|8449.2|8434.2|3
1698224400000|2023-10-25 09:00:00|8449.2|8434.2|8449.1|8434.1|8451.3|8436.3|8446.6|8431.6|13
1698224700000|2023-10-25 09:05:00|8449.5|8434.5|8448.9|8433.9|8449.5|8434.5|8448.9|8433.9|0
1698225000000|2023-10-25 09:10:00|8448.5|8433.5|8451.9|8436.9|8452|8437|8448.5|8433.5|2
1698225300000|2023-10-25 09:15:00|8452|8437|8451.4|8436.4|8452|8437|8451.4|8436.4|1
1698225600000|2023-10-25 09:20:00|8451|8436|8446.3|8431.3|8451.4|8436.4|8446.3|8431.3|1
1698225900000|2023-10-25 09:25:00|8448.3|8433.3|8449.2|8434.2|8449.4|8434.4|8448.3|8433.3|1
1698226200000|2023-10-25 09:30:00|8449.3|8434.3|8448|8433|8449.3|8434.3|8446.3|8431.3|1
1698226500000|2023-10-25 09:35:00|8445.5|8430.5|8441.6|8426.6|8445.5|8430.5|8440.7|8425.7|10
1698226800000|2023-10-25 09:40:00|8442.4|8427.4|8441.7|8426.7|8443.3|8428.3|8441.6|8426.6|2
1698227100000|2023-10-25 09:45:00|8441.6|8426.6|8444.6|8429.6|8445.5|8430.5|8439.4|8424.4|3
1698227400000|2023-10-25 09:50:00|8444.7|8429.7|8456.8|8441.8|8459.8|8444.8|8444.7|8429.7|14
1698227700000|2023-10-25 09:55:00|8457.3|8442.3|8462.3|8447.3|8462.3|8447.3|8456.3|8441.3|11
1698228000000|2023-10-25 10:00:00|8462.2|8447.2|8459.2|8444.2|8463|8448|8458.6|8443.6|8
1698228300000|2023-10-25 10:05:00|8460.7|8445.7|8463.9|8448.9|8463.9|8448.9|8460|8445|19
1698228600000|2023-10-25 10:10:00|8463.5|8448.5|8466.5|8451.5|8467.4|8452.4|8463.5|8448.5|19
1698228900000|2023-10-25 10:15:00|8466.4|8451.4|8466.1|8451.1|8467.2|8452.2|8465.5|8450.5|1
1698229200000|2023-10-25 10:20:00|8466|8451|8466|8451|8468.1|8453.1|8464.7|8449.7|4
1698229500000|2023-10-25 10:25:00|8466.1|8451.1|8464|8449|8468.1|8453.1|8459.6|8444.6|20
1698229800000|2023-10-25 10:30:00|8463.5|8448.5|8467.5|8452.5|8468.5|8453.5|8463.5|8448.5|4
1698230100000|2023-10-25 10:35:00|8467.6|8452.6|8467.7|8452.7|8468.6|8453.6|8467.1|8452.1|7
1698230400000|2023-10-25 10:40:00|8467.6|8452.6|8473.7|8458.7|8478.8|8463.8|8457.2|8442.2|27
1698230700000|2023-10-25 10:45:00|8473.3|8458.3|8472.7|8457.7|8478.2|8463.2|8472.2|8457.2|7
1698231000000|2023-10-25 10:50:00|8470.9|8455.9|8470.3|8455.3|8471.3|8456.3|8468.7|8453.7|9
1698231300000|2023-10-25 10:55:00|8470.2|8455.2|8471.4|8456.4|8472|8457|8470.1|8455.1|2
1698231600000|2023-10-25 11:00:00|8468.7|8453.7|8464.8|8449.8|8473.7|8458.7|8460.7|8445.7|17
1698231900000|2023-10-25 11:05:00|8464.4|8449.4|8455.5|8440.5|8474.3|8459.3|8454.5|8439.5|31
1698232200000|2023-10-25 11:10:00|8455.1|8440.1|8465.3|8450.3|8471.5|8456.5|8455.1|8440.1|9
1698232500000|2023-10-25 11:15:00|8465.2|8450.2|8468|8453|8471.9|8456.9|8465.2|8450.2|8
1698232800000|2023-10-25 11:20:00|8466.6|8451.6|8468.8|8453.8|8470.1|8455.1|8466.6|8451.6|11
1698233100000|2023-10-25 11:25:00|8468.4|8453.4|8476.8|8461.8|8476.8|8461.8|8466.8|8451.8|7
1698233400000|2023-10-25 11:30:00|8476.9|8461.9|8478.5|8463.5|8478.9|8463.9|8476.9|8461.9|10
1698233700000|2023-10-25 11:35:00|8478|8463|8480|8465|8482.8|8467.8|8477.3|8462.3|11
1698234000000|2023-10-25 11:40:00|8479.5|8464.5|8487.9|8472.9|8488.3|8473.3|8476.7|8461.7|25
1698234300000|2023-10-25 11:45:00|8488.3|8473.3|8483.7|8468.7|8501.7|8486.7|8471.1|8456.1|131
1698234600000|2023-10-25 11:50:00|8483.3|8468.3|8481.1|8466.1|8484.9|8469.9|8481.1|8466.1|5
1698234900000|2023-10-25 11:55:00|8483.2|8468.2|8483.2|8468.2|8487.4|8472.4|8478.1|8463.1|7
1698235200000|2023-10-25 12:00:00|8482.1|8467.1|8511.4|8496.4|8515.1|8500.1|8482.1|8467.1|148
1698235500000|2023-10-25 12:05:00|8507.9|8492.9|8507.4|8492.4|8510.4|8495.4|8497.6|8482.6|84
1698235800000|2023-10-25 12:10:00|8507.9|8492.9|8510.9|8495.9|8510.9|8495.9|8506.9|8491.9|45
1698236100000|2023-10-25 12:15:00|8510.5|8495.5|8503.1|8488.1|8514|8499|8503|8488|80
1698236400000|2023-10-25 12:20:00|8504|8489|8496.6|8481.6|8509.3|8494.3|8493.9|8478.9|93
1698236700000|2023-10-25 12:25:00|8497.9|8482.9|8486.8|8471.8|8497.9|8482.9|8485.2|8470.2|44
1698237000000|2023-10-25 12:30:00|8487.2|8472.2|8498.3|8483.3|8498.8|8483.8|8483.4|8468.4|51
1698237300000|2023-10-25 12:35:00|8499.1|8484.1|8509.5|8494.5|8509.5|8494.5|8494.2|8479.2|98
1698237600000|2023-10-25 12:40:00|8508.9|8493.9|8520.1|8505.1|8525.3|8510.3|8507.5|8492.5|151
1698237900000|2023-10-25 12:45:00|8519.3|8504.3|8515.9|8500.9|8519.7|8504.7|8509.6|8494.6|64
1698238200000|2023-10-25 12:50:00|8515.5|8500.5|8519.9|8504.9|8522.1|8507.1|8510.2|8495.2|93
1698238500000|2023-10-25 12:55:00|8520.6|8505.6|8515.4|8500.4|8524.8|8509.8|8513.8|8498.8|75
1698238800000|2023-10-25 13:00:00|8515.8|8500.8|8514.3|8499.3|8517.1|8502.1|8505.5|8490.5|109
1698239100000|2023-10-25 13:05:00|8513.8|8498.8|8526.7|8511.7|8535.8|8520.8|8513.8|8498.8|152
1698239400000|2023-10-25 13:10:00|8526.8|8511.8|8525.3|8510.3|8529.8|8514.8|8523.3|8508.3|54
1698239700000|2023-10-25 13:15:00|8525.1|8510.1|8511.5|8496.5|8530.9|8515.9|8509.5|8494.5|64
1698240000000|2023-10-25 13:20:00|8512|8497|8522.8|8507.8|8530.8|8515.8|8508.1|8493.1|152
1698240300000|2023-10-25 13:25:00|8523|8508|8517.4|8502.4|8531.5|8516.5|8514.2|8499.2|130
1698240600000|2023-10-25 13:30:00|8517.3|8502.3|8523.5|8508.5|8527|8512|8510.7|8495.7|128
1698240900000|2023-10-25 13:35:00|8522.6|8507.6|8526.7|8511.7|8535|8520|8522|8507|154
1698241200000|2023-10-25 13:40:00|8527.2|8512.2|8533.1|8518.1|8536.4|8521.4|8526.7|8511.7|243
1698241500000|2023-10-25 13:45:00|8532.7|8517.7|8530.4|8515.4|8541|8526|8521.5|8506.5|286
1698241800000|2023-10-25 13:50:00|8530.5|8515.5|8519.6|8504.6|8536.3|8521.3|8517|8502|93
1698242100000|2023-10-25 13:55:00|8520|8505|8512.4|8497.4|8523.5|8508.5|8511|8496|123
1698242400000|2023-10-25 14:00:00|8512.8|8497.8|8507|8492|8512.8|8497.8|8495.5|8480.5|173
1698242700000|2023-10-25 14:05:00|8506.8|8491.8|8504.7|8489.7|8511.7|8496.7|8498.5|8483.5|84
1698243000000|2023-10-25 14:10:00|8503.7|8488.7|8501|8486|8512.9|8497.9|8491.1|8476.1|142
1698243300000|2023-10-25 14:15:00|8501.5|8486.5|8504.6|8489.6|8508|8493|8492.5|8477.5|137
1698243600000|2023-10-25 14:20:00|8504.2|8489.2|8514.2|8499.2|8519.2|8504.2|8503.1|8488.1|118
1698243900000|2023-10-25 14:25:00|8514.7|8499.7|8505.4|8490.4|8517.8|8502.8|8500.2|8485.2|97
1698244200000|2023-10-25 14:30:00|8505.2|8490.2|8494.9|8479.9|8517.9|8502.9|8494.9|8479.9|162
1698244500000|2023-10-25 14:35:00|8494.5|8479.5|8509|8494|8512.7|8497.7|8489.9|8474.9|180
1698244800000|2023-10-25 14:40:00|8508.6|8493.6|8503.7|8488.7|8509.4|8494.4|8496|8481|93
1698245100000|2023-10-25 14:45:00|8504.1|8489.1|8488.9|8473.9|8511.7|8496.7|8488.9|8473.9|112
1698245400000|2023-10-25 14:50:00|8490|8475|8492.9|8477.9|8495.4|8480.4|8487.4|8472.4|158
1698245700000|2023-10-25 14:55:00|8491.9|8476.9|8497.7|8482.7|8497.7|8482.7|8488.4|8473.4|130
1698246000000|2023-10-25 15:00:00|8498.2|8483.2|8512.8|8497.8|8516.8|8501.8|8495.7|8480.7|203
1698246300000|2023-10-25 15:05:00|8512.7|8497.7|8535.3|8520.3|8537.1|8522.1|8512.7|8497.7|223
1698246600000|2023-10-25 15:10:00|8534.9|8519.9|8525.2|8510.2|8539.3|8524.3|8525.2|8510.2|125
1698246900000|2023-10-25 15:15:00|8529.9|8514.9|8534.7|8519.7|8537.1|8522.1|8526.3|8511.3|109
1698247200000|2023-10-25 15:20:00|8535.7|8520.7|8548.4|8533.4|8549.8|8534.8|8535.7|8520.7|206
1698247500000|2023-10-25 15:25:00|8548.8|8533.8|8548.1|8533.1|8554.8|8539.8|8546.2|8531.2|126
1698247800000|2023-10-25 15:30:00|8547.6|8532.6|8538.2|8523.2|8548.1|8533.1|8534.9|8519.9|123
1698248100000|2023-10-25 15:35:00|8539.2|8524.2|8546.6|8531.6|8546.7|8531.7|8534.1|8519.1|78
1698248400000|2023-10-25 15:40:00|8546.7|8531.7|8553.8|8538.8|8553.8|8538.8|8542.1|8527.1|100
1698248700000|2023-10-25 15:45:00|8553.3|8538.3|8537.7|8522.7|8553.3|8538.3|8530.8|8515.8|88
1698249000000|2023-10-25 15:50:00|8538.2|8523.2|8533.4|8518.4|8540.7|8525.7|8531.9|8516.9|86
1698249300000|2023-10-25 15:55:00|8533.5|8518.5|8532.3|8517.3|8536.5|8521.5|8525.5|8510.5|78
1698249600000|2023-10-25 16:00:00|8532.7|8517.7|8537.3|8522.3|8539.2|8524.2|8532.2|8517.2|56
1698249900000|2023-10-25 16:05:00|8539.4|8524.4|8542|8527|8542.9|8527.9|8538.2|8523.2|135
1698250200000|2023-10-25 16:10:00|8542.1|8527.1|8549.5|8534.5|8553.1|8538.1|8540.5|8525.5|139
1698250500000|2023-10-25 16:15:00|8549.1|8534.1|8549.1|8534.1|8556.1|8541.1|8546.6|8531.6|125
1698250800000|2023-10-25 16:20:00|8548.4|8533.4|8540.5|8525.5|8548.4|8533.4|8540.1|8525.1|144
1698251100000|2023-10-25 16:25:00|8540.9|8525.9|8530.4|8515.4|8547.3|8532.3|8530.4|8515.4|114
1698251400000|2023-10-25 16:30:00|8531.9|8516.9|8532.5|8517.5|8534.9|8519.9|8526.9|8511.9|83
1698251700000|2023-10-25 16:35:00|8532.6|8517.6|8539.6|8524.6|8541|8526|8532.4|8517.4|54
1698252000000|2023-10-25 16:40:00|8539.2|8524.2|8540.2|8525.2|8543.6|8528.6|8536.1|8521.1|77
1698252300000|2023-10-25 16:45:00|8540.6|8525.6|8539.2|8524.2|8545.9|8530.9|8535.1|8520.1|156
1698252600000|2023-10-25 16:50:00|8539.6|8524.6|8537.2|8522.2|8541.9|8526.9|8534.1|8519.1|67
1698252900000|2023-10-25 16:55:00|8537.6|8522.6|8536.8|8521.8|8543.3|8528.3|8536.8|8521.8|47
1698253200000|2023-10-25 17:00:00|8535.8|8520.8|8534.3|8519.3|8542.8|8527.8|8533.7|8518.7|67
1698253500000|2023-10-25 17:05:00|8534.7|8519.7|8543.8|8528.8|8543.8|8528.8|8534.6|8519.6|58
1698253800000|2023-10-25 17:10:00|8544.3|8529.3|8538.9|8523.9|8544.3|8529.3|8533.8|8518.8|69
1698254100000|2023-10-25 17:15:00|8539|8524|8537.3|8522.3|8539.5|8524.5|8535.8|8520.8|64
1698254400000|2023-10-25 17:20:00|8538.3|8523.3|8538.8|8523.8|8539.9|8524.9|8536.8|8521.8|26
1698254700000|2023-10-25 17:25:00|8538.3|8523.3|8527.9|8512.9|8538.8|8523.8|8524.7|8509.7|128
1698255000000|2023-10-25 17:30:00|8527.4|8512.4|8530.6|8515.6|8534.4|8519.4|8526.3|8511.3|114
1698255300000|2023-10-25 17:35:00|8530.5|8515.5|8526.9|8511.9|8531.1|8516.1|8524.4|8509.4|81
1698255600000|2023-10-25 17:40:00|8527.4|8512.4|8527.8|8512.8|8532|8517|8524.8|8509.8|91
1698255900000|2023-10-25 17:45:00|8527.3|8512.3|8527.3|8512.3|8530.1|8515.1|8525.7|8510.7|48
1698256200000|2023-10-25 17:50:00|8526.9|8511.9|8525.7|8510.7|8534.3|8519.3|8524.4|8509.4|100
1698256500000|2023-10-25 17:55:00|8525.8|8510.8|8525.9|8510.9|8534.8|8519.8|8525.2|8510.2|124
1698256800000|2023-10-25 18:00:00|8525.4|8510.4|8525.5|8510.5|8529.8|8514.8|8524.5|8509.5|43
1698257100000|2023-10-25 18:05:00|8525|8510|8533|8518|8533|8518|8525|8510|84
1698257400000|2023-10-25 18:10:00|8533.5|8518.5|8530.4|8515.4|8533.6|8518.6|8522.5|8507.5|603
1698257700000|2023-10-25 18:15:00|8530.5|8515.5|8526.6|8511.6|8533.7|8518.7|8525.1|8510.1|169
1698282000000|2023-10-26 01:00:00|8525.5|8488|8524.4|8509.4|8529.3|8510.2|8508|8487.8|21
1698282300000|2023-10-26 01:05:00|8524.6|8509.6|8527|8512|8529.5|8514.5|8524.6|8509.6|7
1698282600000|2023-10-26 01:10:00|8526.7|8511.7|8520.1|8505.1|8526.7|8511.7|8517.7|8502.7|60
1698282900000|2023-10-26 01:15:00|8520.2|8505.2|8527.7|8512.7|8527.7|8512.7|8519.9|8504.9|31
1698283200000|2023-10-26 01:20:00|8527.3|8512.3|8526.9|8511.9|8527.3|8512.3|8526.9|8511.9|1
1698283500000|2023-10-26 01:25:00|8527|8512|8521.9|8506.9|8527.4|8512.4|8521.2|8506.2|4
1698283800000|2023-10-26 01:30:00|8522.4|8507.4|8522.4|8507.4|8522.4|8507.4|8522.4|8507.4|5
1698284100000|2023-10-26 01:35:00|8522.9|8507.9|8524.4|8509.4|8525.4|8510.4|8522.4|8507.4|2
1698284400000|2023-10-26 01:40:00|8524.5|8509.5|8529.4|8514.4|8532.4|8517.4|8524.5|8509.5|7
1698284700000|2023-10-26 01:45:00|8528.4|8513.4|8526.9|8511.9|8528.4|8513.4|8526.9|8511.9|3
1698285000000|2023-10-26 01:50:00|8527.3|8512.3|8524.3|8509.3|8527.3|8512.3|8524.3|8509.3|2
1698285300000|2023-10-26 01:55:00|8524.2|8509.2|8523|8508|8524.2|8509.2|8522.9|8507.9|1
1698285600000|2023-10-26 02:00:00|8522.6|8507.6|8523|8508|8523|8508|8522.6|8507.6|1
1698285900000|2023-10-26 02:05:00|8522.6|8507.6|8515.3|8500.3|8523|8508|8514.8|8499.8|6
1698286200000|2023-10-26 02:10:00|8515.4|8500.4|8519.8|8504.8|8519.8|8504.8|8514.9|8499.9|6
1698286500000|2023-10-26 02:15:00|8519.4|8504.4|8520|8505|8520|8505|8519.4|8504.4|0
1698286800000|2023-10-26 02:20:00|8519.9|8504.9|8519|8504|8519.9|8504.9|8519|8504|1
1698287100000|2023-10-26 02:25:00|8519.1|8504.1|8519.5|8504.5|8519.5|8504.5|8519.1|8504.1|0
1698287400000|2023-10-26 02:30:00|8519|8504|8519|8504|8519|8504|8519|8504|3
1698287700000|2023-10-26 02:35:00|8519.1|8504.1|8519|8504|8519.5|8504.5|8518.6|8503.6|1
1698288000000|2023-10-26 02:40:00|8519.2|8504.2|8525.2|8510.2|8525.2|8510.2|8519.2|8504.2|16
1698288300000|2023-10-26 02:45:00|8524.8|8509.8|8530.2|8515.2|8530.2|8515.2|8524.8|8509.8|30
1698288600000|2023-10-26 02:50:00|8535.2|8520.2|8527.1|8512.1|8535.2|8520.2|8527.1|8512.1|29
1698288900000|2023-10-26 02:55:00|8526.2|8511.2|8526.7|8511.7|8526.7|8511.7|8526.2|8511.2|0
1698289800000|2023-10-26 03:10:00|||||||||5
1698290700000|2023-10-26 03:25:00|8527.1|8512.1|8526.7|8511.7|8527.1|8512.1|8526.7|8511.7|1
1698292200000|2023-10-26 03:50:00|8526.2|8511.2|8526.2|8511.2|8526.2|8511.2|8526.2|8511.2|1
1698292500000|2023-10-26 03:55:00|8525.8|8510.8|8525.8|8510.8|8525.8|8510.8|8525.8|8510.8|8
1698292800000|2023-10-26 04:00:00|8526|8511|8527.3|8512.3|8527.8|8512.8|8526|8511|8
1698293400000|2023-10-26 04:10:00|8527.7|8512.7|8535.8|8520.8|8535.8|8520.8|8527.7|8512.7|12
1698293700000|2023-10-26 04:15:00|8535.7|8520.7|8535.3|8520.3|8535.7|8520.7|8534.8|8519.8|1
1698294000000|2023-10-26 04:20:00|8529.3|8514.3|8528.7|8513.7|8529.3|8514.3|8528.3|8513.3|9
1698294300000|2023-10-26 04:25:00|8528.3|8513.3|8528.7|8513.7|8528.7|8513.7|8528.3|8513.3|0
1698294600000|2023-10-26 04:30:00|8528.3|8513.3|8530.8|8515.8|8530.8|8515.8|8528.3|8513.3|0
1698294900000|2023-10-26 04:35:00|8531.3|8516.3|8530.9|8515.9|8531.3|8516.3|8530.8|8515.8|31
1698295200000|2023-10-26 04:40:00|8531.3|8516.3|8530.7|8515.7|8531.3|8516.3|8530.7|8515.7|3
1698295500000|2023-10-26 04:45:00|8531.2|8516.2|8530.2|8515.2|8531.2|8516.2|8530.2|8515.2|1
1698295800000|2023-10-26 04:50:00|8529.4|8514.4|8529.3|8514.3|8529.7|8514.7|8529.2|8514.2|3
1698296400000|2023-10-26 05:00:00|8529.8|8514.8|8529.3|8514.3|8529.8|8514.8|8529.3|8514.3|0
1698296700000|2023-10-26 05:05:00|8529.2|8514.2|8527.3|8512.3|8529.2|8514.2|8527.3|8512.3|2
1698297000000|2023-10-26 05:10:00|8527.4|8512.4|8526.9|8511.9|8527.4|8512.4|8526.9|8511.9|0
1698297600000|2023-10-26 05:20:00|8526.8|8511.8|8525.8|8510.8|8526.8|8511.8|8525.8|8510.8|4
1698297900000|2023-10-26 05:25:00|8525.4|8510.4|8525.4|8510.4|8525.4|8510.4|8525.4|8510.4|0
1698298200000|2023-10-26 05:30:00|8525.8|8510.8|8527.4|8512.4|8527.4|8512.4|8525|8510|4
1698298500000|2023-10-26 05:35:00|8526.4|8511.4|8527.4|8512.4|8529.5|8514.5|8526.4|8511.4|16
1698298800000|2023-10-26 05:40:00|8527.9|8512.9|8524.9|8509.9|8534.9|8519.9|8522|8507|6
1698299100000|2023-10-26 05:45:00|8525|8510|8530.5|8515.5|8531.5|8516.5|8524.8|8509.8|10
1698299400000|2023-10-26 05:50:00|8531|8516|8528|8513|8533.4|8518.4|8528|8513|9
1698299700000|2023-10-26 05:55:00|8528.8|8513.8|8521.8|8506.8|8528.8|8513.8|8520.8|8505.8|3
1698300000000|2023-10-26 06:00:00|8523.9|8508.9|8516.2|8501.2|8524.2|8509.2|8516.2|8501.2|19
1698300300000|2023-10-26 06:05:00|8516.5|8501.5|8516.3|8501.3|8517.6|8502.6|8516.2|8501.2|2
1698300600000|2023-10-26 06:10:00|8518.3|8503.3|8519.7|8504.7|8522.4|8507.4|8518.2|8503.2|9
1698300900000|2023-10-26 06:15:00|8519.9|8504.9|8528.3|8513.3|8528.5|8513.5|8519.9|8504.9|3
1698301200000|2023-10-26 06:20:00|8528.4|8513.4|8528.9|8513.9|8531.2|8516.2|8527.9|8512.9|3
1698301500000|2023-10-26 06:25:00|8529|8514|8531|8516|8532|8517|8529|8514|10
1698301800000|2023-10-26 06:30:00|8530.9|8515.9|8530.7|8515.7|8536.9|8521.9|8529.4|8514.4|20
1698302100000|2023-10-26 06:35:00|8530.9|8515.9|8527.3|8512.3|8532.9|8517.9|8527.3|8512.3|1
1698302400000|2023-10-26 06:40:00|8527.2|8512.2|8529.9|8514.9|8529.9|8514.9|8524.5|8509.5|0
1698302700000|2023-10-26 06:45:00|8529.7|8514.7|8533.1|8518.1|8538.6|8523.6|8527.6|8512.6|18
1698303000000|2023-10-26 06:50:00|8533|8518|8533.7|8518.7|8534.1|8519.1|8531.5|8516.5|3
1698303300000|2023-10-26 06:55:00|8533.6|8518.6|8534.9|8519.9|8537|8522|8533.6|8518.6|15
1698303600000|2023-10-26 07:00:00|8534.5|8519.5|8533.5|8518.5|8535.1|8520.1|8533.4|8518.4|0
1698303900000|2023-10-26 07:05:00|8533.6|8518.6|8536.7|8521.7|8536.7|8521.7|8533.6|8518.6|9
1698304200000|2023-10-26 07:10:00|8536.6|8521.6|8536.6|8521.6|8536.6|8521.6|8535.6|8520.6|1
1698304500000|2023-10-26 07:15:00|8537|8522|8536.6|8521.6|8537|8522|8536.6|8521.6|0
1698304800000|2023-10-26 07:20:00|8536.4|8521.4|8534.7|8519.7|8538.6|8523.6|8534.7|8519.7|3
1698305100000|2023-10-26 07:25:00|8533.6|8518.6|8525.9|8510.9|8533.6|8518.6|8525|8510|26
1698305400000|2023-10-26 07:30:00|8525.5|8510.5|8522.2|8507.2|8525.5|8510.5|8519.8|8504.8|8
1698305700000|2023-10-26 07:35:00|8522.3|8507.3|8523.8|8508.8|8524.2|8509.2|8522.2|8507.2|2
1698306000000|2023-10-26 07:40:00|8524.1|8509.1|8528.6|8513.6|8531.5|8516.5|8524.1|8509.1|11
1698306300000|2023-10-26 07:45:00|8529|8514|8530.8|8515.8|8533.3|8518.3|8529|8514|4
1698306600000|2023-10-26 07:50:00|8531.2|8516.2|8530.7|8515.7|8533.1|8518.1|8529.8|8514.8|2
1698306900000|2023-10-26 07:55:00|8531.1|8516.1|8531.3|8516.3|8532.1|8517.1|8530.8|8515.8|2
1698307200000|2023-10-26 08:00:00|8531.2|8516.2|8532.7|8517.7|8532.8|8517.8|8530.3|8515.3|1
1698307500000|2023-10-26 08:05:00|8532.3|8517.3|8526.3|8511.3|8533.8|8518.8|8525.7|8510.7|15
1698307800000|2023-10-26 08:10:00|8526.8|8511.8|8534.3|8519.3|8534.3|8519.3|8526.3|8511.3|8
1698308100000|2023-10-26 08:15:00|8533.5|8518.5|8534.5|8519.5|8535.5|8520.5|8532.3|8517.3|19
1698308400000|2023-10-26 08:20:00|8534.6|8519.6|8534.7|8519.7|8534.7|8519.7|8532.2|8517.2|8
1698308700000|2023-10-26 08:25:00|8534.2|8519.2|8534.7|8519.7|8534.8|8519.8|8532.6|8517.6|10
1698309000000|2023-10-26 08:30:00|8534.8|8519.8|8532.5|8517.5|8534.8|8519.8|8532.5|8517.5|4
1698309300000|2023-10-26 08:35:00|8532.1|8517.1|8532.1|8517.1|8532.6|8517.6|8532.1|8517.1|0
1698309600000|2023-10-26 08:40:00|8532.9|8517.9|8541.2|8526.2|8542.2|8527.2|8532.2|8517.2|23
1698309900000|2023-10-26 08:45:00|8540.7|8525.7|8541.2|8526.2|8542.3|8527.3|8540.7|8525.7|6
1698310200000|2023-10-26 08:50:00|8541.1|8526.1|8539.5|8524.5|8543.3|8528.3|8539.5|8524.5|15
1698310500000|2023-10-26 08:55:00|8542|8527|8547.2|8532.2|8550.2|8535.2|8542|8527|61
1698310800000|2023-10-26 09:00:00|8546|8531|8545.3|8530.3|8546|8531|8540.9|8525.9|15
1698311100000|2023-10-26 09:05:00|8549.7|8534.7|8556.4|8541.4|8560.6|8545.6|8549.4|8534.4|19
1698311400000|2023-10-26 09:10:00|8556.5|8541.5|8553.9|8538.9|8556.5|8541.5|8553.9|8538.9|2
1698311700000|2023-10-26 09:15:00|8552.5|8537.5|8552.9|8537.9|8553.3|8538.3|8551.3|8536.3|6
1698312000000|2023-10-26 09:20:00|8552.8|8537.8|8563.4|8548.4|8563.8|8548.8|8552.8|8537.8|17
1698312300000|2023-10-26 09:25:00|8563.8|8548.8|8571.4|8556.4|8574.5|8559.5|8563.8|8548.8|24
1698312600000|2023-10-26 09:30:00|8571.2|8556.2|8569.5|8554.5|8573|8558|8569.5|8554.5|11
1698312900000|2023-10-26 09:35:00|8569.9|8554.9|8570|8555|8570|8555|8567.5|8552.5|6
1698313200000|2023-10-26 09:40:00|8570.5|8555.5|8565|8550|8575|8560|8565|8550|36
1698313500000|2023-10-26 09:45:00|8565.9|8550.9|8565.3|8550.3|8567.4|8552.4|8564.9|8549.9|7
1698313800000|2023-10-26 09:50:00|8564.4|8549.4|8577.6|8562.6|8578.4|8563.4|8564.4|8549.4|14
1698314100000|2023-10-26 09:55:00|8577.5|8562.5|8579.5|8564.5|8579.6|8564.6|8577.5|8562.5|7
1698314400000|2023-10-26 10:00:00|8578|8563|8579|8564|8579.5|8564.5|8577.6|8562.6|11
1698314700000|2023-10-26 10:05:00|8578|8563|8576.4|8561.4|8580.7|8565.7|8576.4|8561.4|63
1698315000000|2023-10-26 10:10:00|8576.5|8561.5|8572.5|8557.5|8577.6|8562.6|8571.6|8556.6|29
1698315300000|2023-10-26 10:15:00|8572.9|8557.9|8574.3|8559.3|8574.5|8559.5|8572.9|8557.9|0
1698315600000|2023-10-26 10:20:00|8574.4|8559.4|8557.2|8542.2|8574.6|8559.6|8557.2|8542.2|72
1698315900000|2023-10-26 10:25:00|8557.4|8542.4|8556.8|8541.8|8560.5|8545.5|8556.1|8541.1|5
1698316200000|2023-10-26 10:30:00|8557.2|8542.2|8567.7|8552.7|8567.7|8552.7|8557.2|8542.2|8
1698316500000|2023-10-26 10:35:00|8568.1|8553.1|8568.4|8553.4|8569|8554|8567.1|8552.1|8
1698316800000|2023-10-26 10:40:00|8568.9|8553.9|8573.5|8558.5|8573.5|8558.5|8568.9|8553.9|1
1698317100000|2023-10-26 10:45:00|8573.1|8558.1|8572.6|8557.6|8575.1|8560.1|8571.5|8556.5|48
1698317400000|2023-10-26 10:50:00|8571.8|8556.8|8561.8|8546.8|8572.6|8557.6|8561.8|8546.8|8
1698317700000|2023-10-26 10:55:00|8560.5|8545.5|8567.9|8552.9|8568.3|8553.3|8560.5|8545.5|11
1698318000000|2023-10-26 11:00:00|8567.7|8552.7|8535.8|8520.8|8567.7|8552.7|8530.7|8515.7|40
1698318300000|2023-10-26 11:05:00|8536.4|8521.4|8534.8|8519.8|8537.6|8522.6|8534.3|8519.3|4
1698318600000|2023-10-26 11:10:00|8535.2|8520.2|8536.3|8521.3|8536.7|8521.7|8534.7|8519.7|3
1698318900000|2023-10-26 11:15:00|8537.2|8522.2|8529.6|8514.6|8537.2|8522.2|8522.9|8507.9|16
1698319200000|2023-10-26 11:20:00|8529.7|8514.7|8508.3|8493.3|8529.7|8514.7|8508.2|8493.2|19
1698319500000|2023-10-26 11:25:00|8511.2|8496.2|8512.6|8497.6|8517.2|8502.2|8509.3|8494.3|14
1698319800000|2023-10-26 11:30:00|8512.5|8497.5|8519.3|8504.3|8519.3|8504.3|8512.5|8497.5|3
1698320100000|2023-10-26 11:35:00|8518.9|8503.9|8516.6|8501.6|8523.9|8508.9|8516.6|8501.6|26
1698320400000|2023-10-26 11:40:00|8517|8502|8528|8513|8528|8513|8517|8502|10
1698320700000|2023-10-26 11:45:00|8527.9|8512.9|8529.7|8514.7|8530.2|8515.2|8527.9|8512.9|4
1698321000000|2023-10-26 11:50:00|8528|8513|8536.5|8521.5|8536.6|8521.6|8528|8513|17
1698321300000|2023-10-26 11:55:00|8537|8522|8535.4|8520.4|8538.2|8523.2|8535.4|8520.4|35
1698321600000|2023-10-26 12:00:00|8533.1|8518.1|8534.8|8519.8|8535.8|8520.8|8524.8|8509.8|111
1698321900000|2023-10-26 12:05:00|8532.5|8517.5|8537.4|8522.4|8537.8|8522.8|8532.5|8517.5|38
1698322200000|2023-10-26 12:10:00|8536.5|8521.5|8540.5|8525.5|8540.5|8525.5|8533|8518|43
1698322500000|2023-10-26 12:15:00|8539.7|8524.7|8548.2|8533.2|8556.3|8541.3|8539.6|8524.6|100
1698322800000|2023-10-26 12:20:00|8548.1|8533.1|8536.7|8521.7|8548.1|8533.1|8529.2|8514.2|39
1698323100000|2023-10-26 12:25:00|8537.5|8522.5|8551.5|8536.5|8551.5|8536.5|8532.2|8517.2|87
1698323400000|2023-10-26 12:30:00|8551.4|8536.4|8526.3|8511.3|8551.9|8536.9|8523.5|8508.5|161
1698323700000|2023-10-26 12:35:00|8527.8|8512.8|8523.7|8508.7|8531.8|8516.8|8522.7|8507.7|54
1698324000000|2023-10-26 12:40:00|8525.7|8510.7|8513|8498|8525.7|8510.7|8512.3|8497.3|64
1698324300000|2023-10-26 12:45:00|8514.3|8499.3|8517.3|8502.3|8519.8|8504.8|8512.1|8497.1|40
1698324600000|2023-10-26 12:50:00|8516.9|8501.9|8525.3|8510.3|8525.8|8510.8|8516.9|8501.9|13
1698324900000|2023-10-26 12:55:00|8524.9|8509.9|8533.4|8518.4|8534.4|8519.4|8522.9|8507.9|123
1698325200000|2023-10-26 13:00:00|8531.9|8516.9|8528|8513|8534.5|8519.5|8527.4|8512.4|46
1698325500000|2023-10-26 13:05:00|8528.9|8513.9|8518.8|8503.8|8533|8518|8517.9|8502.9|64
1698325800000|2023-10-26 13:10:00|8518.9|8503.9|8518.2|8503.2|8518.9|8503.9|8511.9|8496.9|18
1698326100000|2023-10-26 13:15:00|8515.7|8500.7|8522.7|8507.7|8529|8514|8515.5|8500.5|21
1698326400000|2023-10-26 13:20:00|8522.5|8507.5|8521.9|8506.9|8522.5|8507.5|8512.4|8497.4|62
1698326700000|2023-10-26 13:25:00|8522.4|8507.4|8531.8|8516.8|8537.4|8522.4|8517.4|8502.4|178
1698327000000|2023-10-26 13:30:00|8531.5|8516.5|8541.1|8526.1|8550.4|8535.4|8516.9|8501.9|118
1698327300000|2023-10-26 13:35:00|8540.7|8525.7|8540.1|8525.1|8545.6|8530.6|8534.4|8519.4|60
1698327600000|2023-10-26 13:40:00|8538.5|8523.5|8569.2|8554.2|8570.3|8555.3|8536.5|8521.5|185
1698327900000|2023-10-26 13:45:00|8569.1|8554.1|8575|8560|8578.2|8563.2|8561.3|8546.3|128
1698328200000|2023-10-26 13:50:00|8575.7|8560.7|8600.4|8585.4|8600.8|8585.8|8575.7|8560.7|221
1698328500000|2023-10-26 13:55:00|8599.9|8584.9|8618.3|8603.3|8623.7|8608.7|8598.3|8583.3|811
1698328800000|2023-10-26 14:00:00|8617.8|8602.8|8608.4|8593.4|8618.8|8603.8|8608|8593|301
1698329100000|2023-10-26 14:05:00|8608.8|8593.8|8567.8|8552.8|8611.6|8596.6|8549.7|8534|402
1698329400000|2023-10-26 14:10:00|8568.7|8553.7|8581.5|8566.5|8592.1|8577.1|8562.4|8547.4|253
1698329700000|2023-10-26 14:15:00|8582|8567|8570.7|8555.7|8584|8569|8569.2|8554.2|120
1698330000000|2023-10-26 14:20:00|8570.3|8555.3|8557.3|8542.3|8576.5|8561.5|8555.1|8540.1|120
1698330300000|2023-10-26 14:25:00|8558.5|8543.5|8555|8540|8564.9|8549.9|8553.9|8538.9|96
1698330600000|2023-10-26 14:30:00|8554.9|8539.9|8556.4|8541.4|8558.1|8543.1|8551.4|8536.4|247
1698330900000|2023-10-26 14:35:00|8556.3|8541.3|8583.4|8568.4|8583.4|8568.4|8554.5|8539.5|115
1698331200000|2023-10-26 14:40:00|8583|8568|8618.3|8603.3|8618.3|8603.3|8582.6|8567.6|198
1698331500000|2023-10-26 14:45:00|8617.8|8602.8|8629.1|8614.1|8630.4|8615.4|8614|8599|346
1698331800000|2023-10-26 14:50:00|8627.5|8612.5|8621.6|8606.6|8631|8616|8621.4|8606.4|283
1698332100000|2023-10-26 14:55:00|8621.4|8606.4|8638.8|8623.8|8648.8|8633.8|8620.9|8605.9|577
1698332400000|2023-10-26 15:00:00|8639.3|8624.3|8615.8|8600.8|8647.7|8632.7|8613.6|8598.6|263
1698332700000|2023-10-26 15:05:00|8613.8|8598.8|8609.5|8594.5|8620.5|8605.5|8604|8589|109
1698333000000|2023-10-26 15:10:00|8610.8|8595.8|8595.7|8580.7|8613.1|8598.1|8591.7|8576.7|285
1698333300000|2023-10-26 15:15:00|8594.7|8579.7|8608.5|8593.5|8610.8|8595.8|8594.1|8579.1|130
1698333600000|2023-10-26 15:20:00|8607.5|8592.5|8604.6|8589.6|8609.9|8594.9|8597.4|8582.4|44
1698333900000|2023-10-26 15:25:00|8604.2|8589.2|8616.6|8601.6|8619.3|8604.3|8601.6|8586.6|135
1698334200000|2023-10-26 15:30:00|8618.3|8603.3|8620.9|8605.9|8626.9|8611.9|8612.4|8597.4|93
1698334500000|2023-10-26 15:35:00|8617.6|8602.6|8624.2|8609.2|8630.5|8615.5|8617.6|8602.6|130
1698334800000|2023-10-26 15:40:00|8624.3|8609.3|8623.2|8608.2|8627.3|8612.3|8611.8|8596.8|136
1698335100000|2023-10-26 15:45:00|8622|8607|8617.5|8602.5|8626.5|8611.5|8617|8602|71
1698335400000|2023-10-26 15:50:00|8616.1|8601.1|8630|8615|8630.4|8615.4|8615.7|8600.7|56
1698335700000|2023-10-26 15:55:00|8629.2|8614.2|8627.3|8612.3|8638.7|8623.7|8626.7|8611.7|316
1698336000000|2023-10-26 16:00:00|8627.7|8612.7|8621.3|8606.3|8628.6|8613.6|8614.2|8599.2|97
1698336300000|2023-10-26 16:05:00|8621.4|8606.4|8617.8|8602.8|8625.4|8610.4|8616.6|8601.6|75
1698336600000|2023-10-26 16:10:00|8617.3|8602.3|8610.5|8595.5|8617.3|8602.3|8610.5|8595.5|66
1698336900000|2023-10-26 16:15:00|8609.7|8594.7|8608.9|8593.9|8609.9|8594.9|8603.9|8588.9|24
1698337200000|2023-10-26 16:20:00|8609.3|8594.3|8608.8|8593.8|8618.4|8603.4|8607.9|8592.9|72
1698337500000|2023-10-26 16:25:00|8609.3|8594.3|8611.8|8596.8|8615.3|8600.3|8609.2|8594.2|31
1698337800000|2023-10-26 16:30:00|8612.2|8597.2|8617.6|8602.6|8618.1|8603.1|8610.2|8595.2|41
1698338100000|2023-10-26 16:35:00|8617.1|8602.1|8615.3|8600.3|8619.2|8604.2|8615.3|8600.3|54
1698338400000|2023-10-26 16:40:00|8616.4|8601.4|8615.9|8600.9|8618.9|8603.9|8608.9|8593.9|106
1698338700000|2023-10-26 16:45:00|8615.5|8600.5|8618.3|8603.3|8620.5|8605.5|8609.9|8594.9|93
1698339000000|2023-10-26 16:50:00|8617.9|8602.9|8618.1|8603.1|8619.6|8604.6|8614.6|8599.6|33
1698339300000|2023-10-26 16:55:00|8618.5|8603.5|8614.4|8599.4|8620.8|8605.8|8612.9|8597.9|76
1698339600000|2023-10-26 17:00:00|8614.3|8599.3|8616.6|8601.6|8623.5|8608.5|8613.8|8598.8|79
1698339900000|2023-10-26 17:05:00|8616|8601|8612.8|8597.8|8616|8601|8609.3|8594.3|102
1698340200000|2023-10-26 17:10:00|8613.4|8598.4|8597.3|8582.3|8614.3|8599.3|8597.3|8582.3|112
1698340500000|2023-10-26 17:15:00|8596|8581|8601.6|8586.6|8605.7|8590.7|8592.6|8577.6|43
1698340800000|2023-10-26 17:20:00|8602|8587|8595.1|8580.1|8602|8587|8592.1|8577.1|36
1698341100000|2023-10-26 17:25:00|8595.5|8580.5|8599.3|8584.3|8599.9|8584.9|8595.5|8580.5|51
1698341400000|2023-10-26 17:30:00|8599.7|8584.7|8589.3|8574.3|8599.7|8584.7|8589.2|8574.2|95
1698341700000|2023-10-26 17:35:00|8591.4|8576.4|8585.9|8570.9|8592.4|8577.4|8584|8569|41
1698342000000|2023-10-26 17:40:00|8585.4|8570.4|8582.5|8567.5|8585.4|8570.4|8578.8|8563.8|57
1698342300000|2023-10-26 17:45:00|8582.9|8567.9|8585.7|8570.7|8586.2|8571.2|8577.5|8562.5|188
1698342600000|2023-10-26 17:50:00|8585.3|8570.3|8591.7|8576.7|8592.3|8577.3|8584.2|8569.2|280
1698342900000|2023-10-26 17:55:00|8591.3|8576.3|8592.5|8577.5|8593.5|8578.5|8582.6|8567.6|82
1698343200000|2023-10-26 18:00:00|8592.9|8577.9|8581.5|8566.5|8592.9|8577.9|8579.2|8564.2|138
1698343500000|2023-10-26 18:05:00|8581|8566|8580.8|8565.8|8587.7|8572.7|8576.8|8561.8|496
1698343800000|2023-10-26 18:10:00|8579.8|8564.8|8594.5|8579.5|8597|8582|8577.8|8562.8|676
1698344100000|2023-10-26 18:15:00|8594.9|8579.9|8594.6|8579.6|8596.5|8581.5|8585.9|8570.9|252
1698368400000|2023-10-27 01:00:00|8602.9|8587.9|8584.9|8569.9|8603.3|8588.3|8584.5|8565.5|13
1698368700000|2023-10-27 01:05:00|8583.1|8568.1|8585.4|8570.4|8586.4|8571.4|8581.9|8566.9|12
1698369000000|2023-10-27 01:10:00|8584.4|8569.4|8588.8|8573.8|8588.8|8573.8|8566.4|8551.4|51
1698369300000|2023-10-27 01:15:00|8588|8573|8594.5|8579.5|8594.5|8579.5|8588|8573|28
1698369600000|2023-10-27 01:20:00|8593.4|8578.4|8580.4|8565.4|8593.4|8578.4|8580.4|8565.4|7
1698369900000|2023-10-27 01:25:00|8578.7|8563.7|8577.7|8562.7|8580|8565|8577.4|8562.4|2
1698370200000|2023-10-27 01:30:00|8577.1|8562.1|8577.6|8562.6|8578.3|8563.3|8573|8558|4
1698370800000|2023-10-27 01:40:00|8577.2|8562.2|8578.9|8563.9|8578.9|8563.9|8577.2|8562.2|2
1698371100000|2023-10-27 01:45:00|8578.5|8563.5|8578.5|8563.5|8578.6|8563.6|8578.5|8563.5|0
1698371400000|2023-10-27 01:50:00|8578.9|8563.9|8581.9|8566.9|8581.9|8566.9|8578.9|8563.9|2
1698371700000|2023-10-27 01:55:00|8579.9|8564.9|8578.9|8563.9|8579.9|8564.9|8578.9|8563.9|1
1698372000000|2023-10-27 02:00:00|8578.4|8563.4|8580.9|8565.9|8580.9|8565.9|8577.4|8562.4|6
1698372300000|2023-10-27 02:05:00|8579.4|8564.4|8588.9|8563.9|8588.9|8565.8|8577.9|8562.4|25
1698372600000|2023-10-27 02:10:00|8589.4|8564.4|8590.9|8575.9|8590.9|8575.9|8579.9|8564.4|5
1698372900000|2023-10-27 02:15:00|8590.4|8575.4|8587.5|8572.5|8590.4|8575.4|8587.5|8572.5|1
1698373200000|2023-10-27 02:20:00|8587.9|8572.9|8587.9|8572.9|8587.9|8572.9|8587.9|8572.9|0
1698373500000|2023-10-27 02:25:00|8587.5|8572.5|8583.1|8568.1|8587.9|8572.9|8583.1|8568.1|1
1698373800000|2023-10-27 02:30:00|8582.9|8567.9|8575.1|8560.1|8582.9|8567.9|8571.6|8556.6|28
1698374100000|2023-10-27 02:35:00|8574.9|8559.9|8579.6|8564.6|8579.6|8564.6|8574|8559|4
1698374400000|2023-10-27 02:40:00|8581.1|8566.1|8581.1|8566.1|8581.1|8566.1|8581.1|8566.1|0
1698374700000|2023-10-27 02:45:00|8580.9|8565.9|8586|8571|8586|8571|8580.9|8565.9|3
1698375000000|2023-10-27 02:50:00|8585.4|8570.4|8575.1|8560.1|8585.9|8570.9|8575.1|8560.1|42
1698375300000|2023-10-27 02:55:00|8574.7|8559.7|8577.3|8562.3|8577.6|8562.6|8574.7|8559.7|2
1698375600000|2023-10-27 03:00:00|8576.5|8561.5|8586.9|8561.9|8586.9|8565.6|8576.5|8561.5|8
1698375900000|2023-10-27 03:05:00|8582|8567|8582|8567|8582|8567|8582|8567|0
1698376200000|2023-10-27 03:10:00|8574.1|8559.1|8573.5|8558.5|8576.5|8561.5|8570.7|8555.7|15
1698376500000|2023-10-27 03:15:00|8573.9|8558.9|8572.1|8557.1|8578.4|8563.4|8572.1|8557.1|11
1698376800000|2023-10-27 03:20:00|8573.2|8558.2|8566.1|8551.1|8576.6|8561.6|8565.6|8550.6|20
1698377100000|2023-10-27 03:25:00|8566.6|8551.6|8573.6|8558.6|8573.6|8558.6|8564.6|8549.6|9
1698377400000|2023-10-27 03:30:00|8573.1|8558.1|8570.6|8555.6|8573.1|8558.1|8569.6|8554.6|3
1698378000000|2023-10-27 03:40:00|8570.1|8555.1|8570.7|8555.7|8570.7|8555.7|8570.1|8555.1|0
1698378300000|2023-10-27 03:45:00|8571.1|8556.1|8571.1|8556.1|8571.1|8556.1|8571.1|8556.1|0
1698381000000|2023-10-27 04:30:00|8570.7|8555.7|8570.7|8555.7|8570.7|8555.7|8570.7|8555.7|0
1698381300000|2023-10-27 04:35:00|8570.9|8555.9|8571.7|8556.7|8571.7|8556.7|8570.9|8555.9|0
1698381600000|2023-10-27 04:40:00|||||||||6
1698381900000|2023-10-27 04:45:00|||||||||4
1698382200000|2023-10-27 04:50:00|8571.3|8556.3|8577|8562|8577|8562|8571.3|8556.3|4
1698382500000|2023-10-27 04:55:00|8578.5|8563.5|8578.5|8563.5|8578.5|8563.5|8578.5|8563.5|1
1698383400000|2023-10-27 05:10:00|8578.6|8563.6|8578.1|8563.1|8578.6|8563.6|8578.1|8563.1|0
1698383700000|2023-10-27 05:15:00|8578.3|8563.3|8579.1|8564.1|8579.1|8564.1|8578.3|8563.3|0
1698384300000|2023-10-27 05:25:00|8572.3|8557.3|8583.8|8568.8|8584.8|8569.8|8572.3|8557.3|8
1698384600000|2023-10-27 05:30:00|8587.4|8572.4|8595.1|8580.1|8603.9|8588.9|8587.4|8569.7|38
1698384900000|2023-10-27 05:35:00|8594.1|8579.1|8597|8582|8598.5|8583.5|8591.1|8576.1|7
1698385200000|2023-10-27 05:40:00|8597.4|8582.4|8595.7|8580.7|8598.3|8583.3|8595.7|8580.7|1
1698385500000|2023-10-27 05:45:00|8596.5|8581.5|8602.2|8587.2|8603.4|8588.4|8596.5|8581.5|19
1698385800000|2023-10-27 05:50:00|8602.9|8587.9|8607.4|8592.4|8609.7|8594.7|8599.9|8584.9|22
1698386100000|2023-10-27 05:55:00|8607.3|8592.3|8611.4|8596.4|8613.1|8598.1|8601.7|8586.7|34
1698386400000|2023-10-27 06:00:00|8608.5|8593.5|8611|8596|8620.2|8605.2|8607.3|8592.3|37
1698386700000|2023-10-27 06:05:00|8610.5|8595.5|8619.5|8604.5|8623.9|8608.9|8610.5|8595.5|24
1698387000000|2023-10-27 06:10:00|8617.5|8602.5|8615.5|8600.5|8623.6|8608.6|8608|8593|25
1698387300000|2023-10-27 06:15:00|8615.4|8600.4|8603.5|8588.5|8615.4|8600.4|8600.9|8585.9|7
1698387600000|2023-10-27 06:20:00|8600.9|8585.9|8608.3|8593.3|8608.3|8593.3|8594.6|8579.6|62
1698387900000|2023-10-27 06:25:00|8607.4|8592.4|8596.3|8581.3|8607.4|8592.4|8594.4|8579.4|8
1698388200000|2023-10-27 06:30:00|8596.4|8581.4|8602.1|8587.1|8602.1|8587.1|8596.4|8581.4|0
1698388500000|2023-10-27 06:35:00|8603.1|8588.1|8600.6|8585.6|8605.7|8590.7|8599.2|8584.2|2
1698388800000|2023-10-27 06:40:00|8601.1|8586.1|8599.3|8584.3|8605.8|8590.8|8599.3|8584.3|3
1698389100000|2023-10-27 06:45:00|8600.8|8585.8|8598.8|8583.8|8600.9|8585.9|8597.9|8582.9|2
1698389400000|2023-10-27 06:50:00|8599.6|8584.6|8599.8|8584.8|8600.7|8585.7|8598.3|8583.3|0
1698389700000|2023-10-27 06:55:00|8600|8585|8601.8|8586.8|8602.8|8587.8|8600|8585|1
1698390000000|2023-10-27 07:00:00|8602.3|8587.3|8600.5|8585.5|8603.2|8588.2|8597.4|8582.4|3
1698390300000|2023-10-27 07:05:00|8599.8|8584.8|8603.3|8588.3|8603.3|8588.3|8598.4|8583.4|2
1698390600000|2023-10-27 07:10:00|8603.8|8588.8|8592.3|8577.3|8604.4|8589.4|8591.3|8576.3|11
1698390900000|2023-10-27 07:15:00|8591.4|8576.4|8591.8|8576.8|8593.7|8578.7|8589.9|8574.9|0
1698391200000|2023-10-27 07:20:00|8591.4|8576.4|8592|8577|8596.8|8581.8|8591.4|8576.4|0
1698391500000|2023-10-27 07:25:00|8592.5|8577.5|8592.4|8577.4|8593.3|8578.3|8590.9|8575.9|0
1698391800000|2023-10-27 07:30:00|8592.6|8577.6|8593.4|8578.4|8595.4|8580.4|8590.2|8575.2|5
1698392100000|2023-10-27 07:35:00|8593|8578|8592.5|8577.5|8597|8582|8591.6|8576.6|2
1698392400000|2023-10-27 07:40:00|8592.4|8577.4|8599.5|8584.5|8600.8|8585.8|8592|8577|2
1698392700000|2023-10-27 07:45:00|8600.3|8585.3|8606.5|8591.5|8606.5|8591.5|8600|8585|3
1698393000000|2023-10-27 07:50:00|8606.6|8591.6|8606.7|8591.7|8608.7|8593.7|8606|8591|5
1698393300000|2023-10-27 07:55:00|8608.3|8593.3|8608.8|8593.8|8609|8594|8607.1|8592.1|9
1698393600000|2023-10-27 08:00:00|8609.8|8594.8|8613.8|8598.8|8613.8|8598.8|8609.2|8594.2|10
1698393900000|2023-10-27 08:05:00|8613.9|8598.9|8619|8604|8619.4|8604.4|8613.9|8598.9|1
1698394200000|2023-10-27 08:10:00|8618.6|8603.6|8625.2|8610.2|8625.2|8610.2|8617.3|8602.3|15
1698394500000|2023-10-27 08:15:00|8625.3|8610.3|8630.4|8615.4|8630.4|8615.4|8625.3|8610.3|30
1698394800000|2023-10-27 08:20:00|8630.2|8615.2|8630|8615|8630.4|8615.4|8628.4|8613.4|10
1698395100000|2023-10-27 08:25:00|8629.9|8614.9|8644.2|8629.2|8644.2|8629.2|8628.9|8613.9|77
1698395400000|2023-10-27 08:30:00|8644.3|8629.3|8646.5|8631.5|8647.1|8632.1|8644.3|8629.3|5
1698395700000|2023-10-27 08:35:00|8647.5|8632.5|8647.9|8632.9|8647.9|8632.9|8646.4|8631.4|15
1698396000000|2023-10-27 08:40:00|8648.9|8633.9|8652.1|8637.1|8652.6|8637.6|8648.1|8633.1|123
1698396300000|2023-10-27 08:45:00|8650.6|8635.6|8651.4|8636.4|8653.8|8638.8|8650.6|8635.6|13
1698396600000|2023-10-27 08:50:00|8651.5|8636.5|8650.9|8635.9|8651.5|8636.5|8646.9|8631.9|13
1698396900000|2023-10-27 08:55:00|8651|8636|8655.9|8640.9|8655.9|8640.9|8651|8636|22
1698397200000|2023-10-27 09:00:00|8656.3|8641.3|8657.5|8642.5|8658.4|8643.4|8653.4|8638.4|39
1698397500000|2023-10-27 09:05:00|8657.9|8642.9|8659.2|8644.2|8662.1|8647.1|8652.6|8637.6|48
1698397800000|2023-10-27 09:10:00|8656.2|8641.2|8639.6|8624.6|8657.9|8642.9|8636.1|8621.1|35
1698398100000|2023-10-27 09:15:00|8639.2|8624.2|8642.7|8627.7|8644.1|8629.1|8636.9|8621.9|7
1698398400000|2023-10-27 09:20:00|8642.2|8627.2|8647.8|8632.8|8649.7|8634.7|8642.2|8627.2|13
1698398700000|2023-10-27 09:25:00|8647.7|8632.7|8643.9|8628.9|8649.7|8634.7|8643.2|8628.2|18
1698399000000|2023-10-27 09:30:00|8643.8|8628.8|8639.3|8624.3|8645.8|8630.8|8639.3|8624.3|9
1698399300000|2023-10-27 09:35:00|8632.2|8617.2|8633.1|8618.1|8634.1|8619.1|8631.8|8616.8|8
1698399600000|2023-10-27 09:40:00|8633.2|8618.2|8639.8|8624.8|8639.8|8624.8|8629.9|8614.9|40
1698399900000|2023-10-27 09:45:00|8639.7|8624.7|8647.8|8632.8|8647.8|8632.8|8635.8|8620.8|7
1698400200000|2023-10-27 09:50:00|8647.3|8632.3|8648.7|8633.7|8649.1|8634.1|8646.3|8631.3|3
1698400500000|2023-10-27 09:55:00|8648.3|8633.3|8646.3|8631.3|8648.3|8633.3|8645.9|8630.9|5
1698400800000|2023-10-27 10:00:00|8645.4|8630.4|8644.3|8629.3|8646.4|8631.4|8641.3|8626.3|25
1698401100000|2023-10-27 10:05:00|8642.4|8627.4|8641.4|8626.4|8642.4|8627.4|8640.9|8625.9|9
1698401400000|2023-10-27 10:10:00|8642.3|8627.3|8649.4|8634.4|8651.9|8636.9|8641.8|8626.8|7
1698401700000|2023-10-27 10:15:00|8648.9|8633.9|8651|8636|8651|8636|8648.4|8633.4|8
1698402000000|2023-10-27 10:20:00|8648.3|8633.3|8648.7|8633.7|8648.7|8633.7|8645.9|8630.9|3
1698402300000|2023-10-27 10:25:00|8647.9|8632.9|8648.3|8633.3|8648.7|8633.7|8647.5|8632.5|0
1698402600000|2023-10-27 10:30:00|8648.7|8633.7|8656.1|8641.1|8661|8646|8648.3|8633.3|53
1698402900000|2023-10-27 10:35:00|8656.5|8641.5|8658.5|8643.5|8658.6|8643.6|8652.6|8637.6|9
1698403200000|2023-10-27 10:40:00|8659.1|8644.1|8664.5|8649.5|8666.1|8651.1|8658.2|8643.2|64
1698403500000|2023-10-27 10:45:00|8664.1|8649.1|8660.1|8645.1|8666.1|8651.1|8659|8644|31
1698403800000|2023-10-27 10:50:00|8661.1|8646.1|8663.6|8648.6|8664.1|8649.1|8660.7|8645.7|3
1698404100000|2023-10-27 10:55:00|8663.7|8648.7|8663.6|8648.6|8664.2|8649.2|8663.6|8648.6|1
1698404400000|2023-10-27 11:00:00|8663.1|8648.1|8658.6|8643.6|8663.1|8648.1|8654.8|8639.8|22
1698404700000|2023-10-27 11:05:00|8658.7|8643.7|8655.6|8640.6|8658.7|8643.7|8654.6|8639.6|2
1698405000000|2023-10-27 11:10:00|8655.5|8640.5|8657.5|8642.5|8657.5|8642.5|8652.5|8637.5|9
1698405300000|2023-10-27 11:15:00|8656.7|8641.7|8656.1|8641.1|8658.4|8643.4|8653.6|8638.6|8
1698405600000|2023-10-27 11:20:00|8655.1|8640.1|8659.7|8644.7|8660.1|8645.1|8654.6|8639.6|3
1698405900000|2023-10-27 11:25:00|8659.1|8644.1|8656.6|8641.6|8659.1|8644.1|8655|8640|14
1698406200000|2023-10-27 11:30:00|8657.1|8642.1|8654.4|8639.4|8659.1|8644.1|8653.4|8638.4|28
1698406500000|2023-10-27 11:35:00|8654.3|8639.3|8653.2|8638.2|8654.3|8639.3|8649.3|8634.3|30
1698406800000|2023-10-27 11:40:00|8654|8639|8643.4|8628.4|8660.6|8645.6|8643.4|8628.4|51
1698407100000|2023-10-27 11:45:00|8643.8|8628.8|8643.5|8628.5|8647.8|8632.8|8642.3|8627.3|14
1698407400000|2023-10-27 11:50:00|8643.7|8628.7|8640.5|8625.5|8647.9|8632.9|8640.5|8625.5|32
1698407700000|2023-10-27 11:55:00|8640|8625|8645.3|8630.3|8645.3|8630.3|8640|8625|11
1698408000000|2023-10-27 12:00:00|8646|8631|8663.1|8648.1|8663.1|8648.1|8645.6|8630.6|150
1698408300000|2023-10-27 12:05:00|8662.7|8647.7|8659.5|8644.5|8671.7|8656.7|8659.5|8644.5|101
1698408600000|2023-10-27 12:10:00|8658.5|8643.5|8656.2|8641.2|8660.6|8645.6|8651.3|8636.3|50
1698408900000|2023-10-27 12:15:00|8655.8|8640.8|8659.2|8644.2|8667.9|8652.9|8655.3|8640.3|63
1698409200000|2023-10-27 12:20:00|8658.8|8643.8|8636.3|8621.3|8664.8|8649.8|8633.5|8618.5|85
1698409500000|2023-10-27 12:25:00|8636.1|8621.1|8641.3|8626.3|8645.4|8630.4|8634.2|8619.2|34
1698409800000|2023-10-27 12:30:00|8641.5|8626.5|8635.1|8620.1|8642.2|8627.2|8632.5|8617.5|56
1698410100000|2023-10-27 12:35:00|8635.2|8620.2|8643|8628|8645.5|8630.5|8635.2|8620.2|9
1698410400000|2023-10-27 12:40:00|8642.5|8627.5|8645.7|8630.7|8645.7|8630.7|8636.9|8621.9|16
1698410700000|2023-10-27 12:45:00|8647|8632|8641.1|8626.1|8654.9|8639.9|8640.1|8625.1|58
1698411000000|2023-10-27 12:50:00|8641.6|8626.6|8646.7|8631.7|8651.5|8636.5|8641.1|8626.1|26
1698411300000|2023-10-27 12:55:00|8649.2|8634.2|8625.7|8610.7|8650.3|8635.3|8618.5|8603.5|58
1698411600000|2023-10-27 13:00:00|8626.5|8611.5|8610.9|8595.9|8630.9|8615.9|8602.6|8587.6|124
1698411900000|2023-10-27 13:05:00|8611|8596|8604.3|8589.3|8612.8|8597.8|8600.3|8585.3|92
1698412200000|2023-10-27 13:10:00|8604.4|8589.4|8597.8|8582.8|8611.6|8596.6|8596.8|8581.8|72
1698412500000|2023-10-27 13:15:00|8597.4|8582.4|8597.8|8582.8|8603.8|8588.8|8597.4|8582.4|24
1698412800000|2023-10-27 13:20:00|8598|8583|8597.3|8582.3|8598.8|8583.8|8590.7|8575.7|57
1698413100000|2023-10-27 13:25:00|8598.2|8583.2|8599.8|8584.8|8610|8595|8596.8|8581.8|53
1698413400000|2023-10-27 13:30:00|8599.4|8584.4|8595.5|8580.5|8609.1|8594.1|8594.2|8579.2|148
1698413700000|2023-10-27 13:35:00|8596.3|8581.3|8579.6|8564.6|8601.8|8586.8|8575.6|8560.6|110
1698414000000|2023-10-27 13:40:00|8579.5|8564.5|8566.3|8551.3|8580|8565|8563.7|8548.7|102
1698414300000|2023-10-27 13:45:00|8566.4|8551.4|8578.9|8563.9|8591.9|8576.9|8566.4|8551.4|138
1698414600000|2023-10-27 13:50:00|8577.9|8562.9|8571.3|8556.3|8580|8565|8563.8|8548.8|119
1698414900000|2023-10-27 13:55:00|8571.8|8556.8|8552.6|8537.6|8571.8|8556.8|8544.8|8529.8|145
1698415200000|2023-10-27 14:00:00|8553|8538|8537.4|8522.4|8553|8538|8524.4|8509.4|211
1698415500000|2023-10-27 14:05:00|8536.4|8521.4|8553.4|8538.4|8556.9|8541.9|8536.4|8521.4|104
1698415800000|2023-10-27 14:10:00|8553.5|8538.5|8547.4|8532.4|8558.3|8543.3|8546.5|8531.5|71
1698416100000|2023-10-27 14:15:00|8546.9|8531.9|8537.5|8522.5|8546.9|8531.9|8535.9|8520.9|145
1698416400000|2023-10-27 14:20:00|8537.6|8522.6|8550.7|8535.7|8551.3|8536.3|8537.5|8522.5|80
1698416700000|2023-10-27 14:25:00|8549.7|8534.7|8548.8|8533.8|8556.5|8541.5|8542.6|8527.6|76
1698417000000|2023-10-27 14:30:00|8549.2|8534.2|8567.3|8552.3|8572.8|8557.8|8547.8|8532.8|257
1698417300000|2023-10-27 14:35:00|8567.7|8552.7|8576|8561|8576|8561|8562.5|8547.5|107
1698417600000|2023-10-27 14:40:00|8575.5|8560.5|8586.5|8571.5|8589|8574|8568.1|8553.1|233
1698417900000|2023-10-27 14:45:00|8587|8572|8605.4|8590.4|8607.5|8592.5|8587|8572|114
1698418200000|2023-10-27 14:50:00|8606.2|8591.2|8608.7|8593.7|8611.5|8596.5|8599.8|8584.8|121
1698418500000|2023-10-27 14:55:00|8608.6|8593.6|8618.1|8603.1|8618.6|8603.6|8602.2|8587.2|131
1698418800000|2023-10-27 15:00:00|8618.3|8603.3|8605.1|8590.1|8626.1|8611.1|8600.1|8585.1|241
1698419100000|2023-10-27 15:05:00|8604.6|8589.6|8597.6|8582.6|8605.1|8590.1|8595.8|8580.8|87
1698419400000|2023-10-27 15:10:00|8598|8583|8604.7|8589.7|8608.9|8593.9|8597.5|8582.5|96
1698419700000|2023-10-27 15:15:00|8605.1|8590.1|8608.5|8593.5|8611.5|8596.5|8604.7|8589.7|50
1698420000000|2023-10-27 15:20:00|8608|8593|8596.9|8581.9|8609.5|8594.5|8596.5|8581.5|150
1698420300000|2023-10-27 15:25:00|8595.3|8580.3|8590.7|8575.7|8598.1|8583.1|8588.2|8573.2|97
1698420600000|2023-10-27 15:30:00|8590.3|8575.3|8581.4|8566.4|8591.2|8576.2|8576.4|8561.4|113
1698420900000|2023-10-27 15:35:00|8581.5|8566.5|8574.4|8559.4|8588.5|8573.5|8572.9|8557.9|158
1698421200000|2023-10-27 15:40:00|8574|8559|8569.9|8554.9|8578.8|8563.8|8569.4|8554.4|183
1698421500000|2023-10-27 15:45:00|8569.4|8554.4|8579.3|8564.3|8579.9|8564.9|8564.4|8549.4|89
1698421800000|2023-10-27 15:50:00|8579.8|8564.8|8586.5|8571.5|8593.8|8578.8|8575.3|8560.3|125
1698422100000|2023-10-27 15:55:00|8589.4|8574.4|8598.9|8583.9|8604.3|8589.3|8588|8573|139
1698422400000|2023-10-27 16:00:00|8599.3|8584.3|8590|8575|8599.8|8584.8|8586.2|8571.2|73
1698422700000|2023-10-27 16:05:00|8587.6|8572.6|8580.3|8565.3|8589.2|8574.2|8577.1|8562.1|84
1698423000000|2023-10-27 16:10:00|8579.8|8564.8|8587.4|8572.4|8592.5|8577.5|8579.8|8564.8|71
1698423300000|2023-10-27 16:15:00|8586.6|8571.6|8589.4|8574.4|8589.9|8574.9|8579.4|8564.4|51
1698423600000|2023-10-27 16:20:00|8587.4|8572.4|8576.3|8561.3|8589.4|8574.4|8574.8|8559.8|91
1698423900000|2023-10-27 16:25:00|8576.4|8561.4|8581.6|8566.6|8582.2|8567.2|8574.8|8559.8|92
1698424200000|2023-10-27 16:30:00|8583.3|8568.3|8578.6|8563.6|8584.2|8569.2|8575.1|8560.1|129
1698424500000|2023-10-27 16:35:00|8579|8564|8580.1|8565.1|8582|8567|8574|8559|77
1698424800000|2023-10-27 16:40:00|8580.5|8565.5|8578.5|8563.5|8580.6|8565.6|8574.1|8559.1|35
1698425100000|2023-10-27 16:45:00|8578.1|8563.1|8577.6|8562.6|8583.6|8568.6|8572.5|8557.5|97
1698425400000|2023-10-27 16:50:00|8579.3|8564.3|8576.3|8561.3|8582.5|8567.5|8575.2|8560.2|67
1698425700000|2023-10-27 16:55:00|8577.8|8562.8|8574.2|8559.2|8579.2|8564.2|8573.1|8558.1|81
1698426000000|2023-10-27 17:00:00|8573.4|8558.4|8576.2|8561.2|8583.4|8568.4|8572.8|8557.8|62
1698426300000|2023-10-27 17:05:00|8576.6|8561.6|8585.2|8570.2|8585.6|8570.6|8576.2|8561.2|118
1698426600000|2023-10-27 17:10:00|8582.7|8567.7|8572.7|8557.7|8582.7|8567.7|8570.8|8555.8|35
1698426900000|2023-10-27 17:15:00|8572.2|8557.2|8574.9|8559.9|8575.5|8560.5|8567.3|8552.3|79
1698427200000|2023-10-27 17:20:00|8577.2|8562.2|8565.6|8550.6|8577.2|8562.2|8565.3|8550.3|42
1698427500000|2023-10-27 17:25:00|8565.1|8550.1|8572.2|8557.2|8577|8562|8564.7|8549.7|49
1698427800000|2023-10-27 17:30:00|8572.6|8557.6|8580.3|8565.3|8584.4|8569.4|8572.1|8557.1|36
1698428100000|2023-10-27 17:35:00|8582|8567|8582.6|8567.6|8586.8|8571.8|8580.7|8565.7|83
1698428400000|2023-10-27 17:40:00|8583.4|8568.4|8578.2|8563.2|8583.8|8568.8|8575.7|8560.7|51
1698428700000|2023-10-27 17:45:00|8579.4|8564.4|8579.8|8564.8|8582.2|8567.2|8573.4|8558.4|48
1698429000000|2023-10-27 17:50:00|8581.9|8566.9|8583|8568|8589.9|8574.9|8581.9|8566.9|33
1698429300000|2023-10-27 17:55:00|8583.2|8568.2|8585|8570|8590|8575|8583.2|8568.2|76
1698429600000|2023-10-27 18:00:00|8585.1|8570.1|8585.2|8570.2|8590.9|8575.9|8579.6|8564.6|72
1698429900000|2023-10-27 18:05:00|8585.3|8570.3|8586.7|8571.7|8586.7|8571.7|8580.5|8565.5|81
1698430200000|2023-10-27 18:10:00|8587.1|8572.1|8592.9|8577.9|8595.5|8580.5|8582.6|8567.6|671
1698430500000|2023-10-27 18:15:00|8592.3|8577.3|8602|8587|8602|8587|8590.4|8575.4|137
1698627600000|2023-10-30 01:00:00|8608.8|8583.8|8625.8|8610.8|8627.8|8612.8|8599.7|8583.8|64
1698627900000|2023-10-30 01:05:00|8626.2|8611.2|8627.6|8612.6|8630.4|8615.4|8623.9|8608.9|42
1698628200000|2023-10-30 01:10:00|8628|8613|8616.3|8601.3|8628|8613|8610.2|8595.2|13
1698628500000|2023-10-30 01:15:00|8612.8|8597.8|8605.8|8590.8|8613.2|8598.2|8605.8|8590.8|6
1698628800000|2023-10-30 01:20:00|8602.7|8587.7|8594.7|8579.7|8602.7|8587.7|8594.3|8579.3|13
1698629100000|2023-10-30 01:25:00|8594.6|8579.6|8595.2|8580.2|8595.2|8580.2|8593.7|8578.7|8
1698629400000|2023-10-30 01:30:00|8595.6|8580.6|8613.1|8598.1|8616.1|8601.1|8595.6|8580.6|9
1698629700000|2023-10-30 01:35:00|8616.3|8601.3|8612.1|8597.1|8616.3|8601.3|8612.1|8597.1|1
1698630000000|2023-10-30 01:40:00|8610.1|8595.1|8610.6|8595.6|8610.6|8595.6|8610.1|8595.1|1
1698630300000|2023-10-30 01:45:00|8610.1|8595.1|8616.2|8601.2|8618.5|8603.5|8609.1|8594.1|13
1698630600000|2023-10-30 01:50:00|8616.6|8601.6|8624|8609|8625.2|8610.2|8616.6|8601.6|12
1698630900000|2023-10-30 01:55:00|8623|8608|8618|8603|8624|8609|8618|8603|12
1698631200000|2023-10-30 02:00:00|8618.1|8603.1|8610.5|8595.5|8622|8607|8610.5|8595.5|9
1698631500000|2023-10-30 02:05:00|8610.4|8595.4|8609.5|8594.5|8610.4|8595.4|8609.5|8594.5|0
1698631800000|2023-10-30 02:10:00|8607.6|8592.6|8608|8593|8608.5|8593.5|8607.6|8592.6|2
1698632100000|2023-10-30 02:15:00|8606.5|8591.5|8607|8592|8607|8592|8606.5|8591.5|1
1698632400000|2023-10-30 02:20:00|8607.5|8592.5|8607.6|8592.6|8607.6|8592.6|8607.1|8592.1|3
1698632700000|2023-10-30 02:25:00|8600.9|8585.9|8601.2|8586.2|8601.2|8586.2|8600.8|8585.8|4
1698633000000|2023-10-30 02:30:00|8600.9|8585.9|8607.1|8592.1|8607.1|8592.1|8600.9|8585.9|1
1698633300000|2023-10-30 02:35:00|8606.6|8591.6|8603.7|8588.7|8606.6|8591.6|8602.2|8587.2|7
1698633600000|2023-10-30 02:40:00|8603.6|8588.6|8603.7|8588.7|8603.7|8588.7|8603.2|8588.2|0
1698633900000|2023-10-30 02:45:00|8603.8|8588.8|8605.7|8590.7|8605.7|8590.7|8603.2|8588.2|1
1698634200000|2023-10-30 02:50:00|8605.2|8590.2|8603.6|8588.6|8605.7|8590.7|8602.6|8587.6|11
1698634500000|2023-10-30 02:55:00|8603.7|8588.7|8604.2|8589.2|8605.5|8590.5|8602.2|8587.2|10
1698635100000|2023-10-30 03:05:00|8593.1|8578.1|8590.2|8575.2|8594.2|8579.2|8590.2|8575.2|7
1698635400000|2023-10-30 03:10:00|8592.7|8577.7|8587.7|8572.7|8598.1|8583.1|8587.7|8572.7|19
1698635700000|2023-10-30 03:15:00|8587.2|8572.2|8593.8|8578.8|8594.7|8579.7|8587.2|8572.2|0
1698636000000|2023-10-30 03:20:00|8594.7|8579.7|8601.7|8586.7|8601.7|8586.7|8594.7|8579.7|9
1698636300000|2023-10-30 03:25:00|8602.2|8587.2|8602.8|8587.8|8603.2|8588.2|8602.2|8587.2|1
1698636600000|2023-10-30 03:30:00|8603.7|8588.7|8604.8|8589.8|8604.8|8589.8|8603.7|8588.7|0
1698636900000|2023-10-30 03:35:00|8603.3|8588.3|8603.8|8588.8|8603.8|8588.8|8603.3|8588.3|0
1698638400000|2023-10-30 04:00:00|8603.9|8588.9|8603.4|8588.4|8603.9|8588.9|8603.4|8588.4|0
1698638700000|2023-10-30 04:05:00|8603.9|8588.9|8603.9|8588.9|8603.9|8588.9|8603.9|8588.9|0
1698639300000|2023-10-30 04:15:00|8603.4|8588.4|8597.3|8582.3|8603.4|8588.4|8596.3|8581.3|2
1698639600000|2023-10-30 04:20:00|8597.7|8582.7|8597.3|8582.3|8597.7|8582.7|8597.3|8582.3|0
1698639900000|2023-10-30 04:25:00|8599.6|8584.6|8598.2|8583.2|8600.3|8585.3|8598.2|8583.2|1
1698640500000|2023-10-30 04:35:00|8597.8|8582.8|8598.2|8583.2|8598.2|8583.2|8597.8|8582.8|0
1698640800000|2023-10-30 04:40:00|8598.7|8583.7|8598.2|8583.2|8598.7|8583.7|8598.2|8583.2|0
1698642300000|2023-10-30 05:05:00|8598.3|8583.3|8598.3|8583.3|8598.3|8583.3|8598.3|8583.3|0
1698642900000|2023-10-30 05:15:00|8599.1|8584.1|8598.8|8583.8|8599.3|8584.3|8598.8|8583.8|3
1698643200000|2023-10-30 05:20:00|8598.9|8583.9|8600.6|8585.6|8601|8586|8598.9|8583.9|0
1698643500000|2023-10-30 05:25:00|8601|8586|8601.5|8586.5|8601.9|8586.9|8601|8586|0
1698643800000|2023-10-30 05:30:00|8602.9|8587.9|8603.3|8588.3|8603.3|8588.3|8602.4|8587.4|9
1698644100000|2023-10-30 05:35:00|8603.5|8588.5|8608.4|8593.4|8616|8601|8602.9|8587.9|39
1698644400000|2023-10-30 05:40:00|8610.5|8595.5|8606.4|8591.4|8610.5|8595.5|8606.4|8591.4|7
1698644700000|2023-10-30 05:45:00|8605.9|8590.9|8594.4|8579.4|8605.9|8590.9|8591.1|8575.1|5
1698645000000|2023-10-30 05:50:00|8594.5|8579.5|8597.9|8582.9|8597.9|8582.9|8594.5|8579.5|0
1698645300000|2023-10-30 05:55:00|8598.6|8583.6|8598.6|8583.6|8598.6|8583.6|8598.6|8583.6|0
1698645600000|2023-10-30 06:00:00|8599.4|8584.4|8600.9|8585.9|8600.9|8585.9|8599.4|8584.4|0
1698645900000|2023-10-30 06:05:00|8601.4|8586.4|8603.4|8588.4|8603.4|8588.4|8601.4|8586.4|0
1698646200000|2023-10-30 06:10:00|8603.9|8588.9|8604.9|8589.9|8604.9|8589.9|8603.9|8588.9|1
1698646500000|2023-10-30 06:15:00|8605.4|8590.4|8605.9|8590.9|8605.9|8590.9|8604.5|8589.5|0
1698646800000|2023-10-30 06:20:00|8605.6|8590.6|8603|8588|8605.6|8590.6|8603|8588|0
1698647100000|2023-10-30 06:25:00|8602.7|8587.7|8603|8588|8603|8588|8602.6|8587.6|1
1698647400000|2023-10-30 06:30:00|8603.7|8588.7|8602.6|8587.6|8603.9|8588.9|8601.6|8586.6|13
1698647700000|2023-10-30 06:35:00|8606.5|8591.5|8605.1|8590.1|8608.5|8593.5|8603.6|8588.6|9
1698648000000|2023-10-30 06:40:00|8603.6|8588.6|8602.6|8587.6|8603.7|8588.7|8602.6|8587.6|1
1698648300000|2023-10-30 06:45:00|8602.2|8587.2|8602.6|8587.6|8602.6|8587.6|8602.2|8587.2|0
1698648600000|2023-10-30 06:50:00|8602.2|8587.2|8605.1|8590.1|8606.1|8591.1|8602.2|8587.2|2
1698648900000|2023-10-30 06:55:00|8604.6|8589.6|8604.6|8589.6|8605.1|8590.1|8603.7|8588.7|0
1698649200000|2023-10-30 07:00:00|8604.4|8589.4|8604.7|8589.7|8606.3|8591.3|8602.3|8587.3|9
1698649500000|2023-10-30 07:05:00|8604.6|8589.6|8604.2|8589.2|8606.1|8591.1|8603.2|8588.2|1
1698649800000|2023-10-30 07:10:00|8604.1|8589.1|8601.7|8586.7|8606.2|8591.2|8601.6|8586.6|8
1698650100000|2023-10-30 07:15:00|8602.7|8587.7|8603.1|8588.1|8607.7|8592.7|8601.7|8586.7|5
1698650400000|2023-10-30 07:20:00|8604.1|8589.1|8603.6|8588.6|8604.5|8589.5|8603.2|8588.2|0
1698650700000|2023-10-30 07:25:00|8603.7|8588.7|8603.2|8588.2|8604.1|8589.1|8603.2|8588.2|0
1698651000000|2023-10-30 07:30:00|8600.7|8585.7|8590.7|8575.7|8600.7|8585.7|8590.2|8575.2|25
1698651300000|2023-10-30 07:35:00|8592|8577|8590.7|8575.7|8593.7|8578.7|8590.7|8575.7|2
1698651600000|2023-10-30 07:40:00|8589.7|8574.7|8586.7|8571.7|8590.2|8575.2|8586.7|8571.7|0
1698651900000|2023-10-30 07:45:00|8586.8|8571.8|8591|8576|8593.1|8578.1|8586.8|8571.8|2
1698652200000|2023-10-30 07:50:00|8590.5|8575.5|8590.5|8575.5|8593.1|8578.1|8588.2|8573.2|5
1698652500000|2023-10-30 07:55:00|8589|8574|8594.1|8579.1|8594.1|8579.1|8589|8574|3
1698652800000|2023-10-30 08:00:00|8595.1|8580.1|8595.8|8580.8|8596.8|8581.8|8594.3|8579.3|12
1698653100000|2023-10-30 08:05:00|8596.3|8581.3|8595.3|8580.3|8596.9|8581.9|8594.2|8579.2|8
1698653400000|2023-10-30 08:10:00|8596.3|8581.3|8597.2|8582.2|8597.7|8582.7|8596.3|8581.3|23
1698653700000|2023-10-30 08:15:00|8599.2|8584.2|8606.6|8591.6|8611|8596|8599.2|8584.2|123
1698654000000|2023-10-30 08:20:00|8607.6|8592.6|8609.6|8594.6|8613.7|8598.7|8603.1|8588.1|21
1698654300000|2023-10-30 08:25:00|8610.1|8595.1|8613.2|8598.2|8615.2|8600.2|8609.6|8594.6|26
1698654600000|2023-10-30 08:30:00|8612.2|8597.2|8606.9|8591.9|8612.2|8597.2|8604.7|8589.7|54
1698654900000|2023-10-30 08:35:00|8606.4|8591.4|8608.9|8593.9|8613.3|8598.3|8603|8588|28
1698655200000|2023-10-30 08:40:00|8608|8593|8610.8|8595.8|8612.4|8597.4|8608|8593|7
1698655500000|2023-10-30 08:45:00|8610.6|8595.6|8604.9|8589.9|8610.6|8595.6|8602.4|8587.4|11
1698655800000|2023-10-30 08:50:00|8605.4|8590.4|8609|8594|8609|8594|8603.9|8588.9|7
1698656100000|2023-10-30 08:55:00|8609.1|8594.1|8611.6|8596.6|8611.6|8596.6|8608.6|8593.6|6
1698656400000|2023-10-30 09:00:00|8611.7|8596.7|8609.8|8594.8|8611.8|8596.8|8603|8588|15
1698656700000|2023-10-30 09:05:00|8610.3|8595.3|8609.2|8594.2|8614.3|8599.3|8608.8|8593.8|7
1698657000000|2023-10-30 09:10:00|8609.7|8594.7|8612.8|8597.8|8615.1|8600.1|8609.7|8594.7|25
1698657300000|2023-10-30 09:15:00|8612.7|8597.7|8614.3|8599.3|8614.3|8599.3|8612.3|8597.3|6
1698657600000|2023-10-30 09:20:00|8614.4|8599.4|8615.2|8600.2|8617.9|8602.9|8614.3|8599.3|36
1698657900000|2023-10-30 09:25:00|8615.7|8600.7|8616.8|8601.8|8616.8|8601.8|8613.3|8598.3|3
1698658200000|2023-10-30 09:30:00|8616.3|8601.3|8616.9|8601.9|8617.4|8602.4|8614.8|8599.8|13
1698658500000|2023-10-30 09:35:00|8620.9|8605.9|8619.1|8604.1|8622.2|8607.2|8616.9|8601.9|28
1698658800000|2023-10-30 09:40:00|8621.2|8606.2|8628|8613|8628.5|8613.5|8621.2|8606.2|16
1698659100000|2023-10-30 09:45:00|8629|8614|8628|8613|8631|8616|8627.5|8612.5|29
1698659400000|2023-10-30 09:50:00|8627.5|8612.5|8627|8612|8629|8614|8625.5|8610.5|14
1698659700000|2023-10-30 09:55:00|8626.5|8611.5|8633|8618|8633|8618|8626.5|8611.5|32
1698660000000|2023-10-30 10:00:00|8631.5|8616.5|8632.5|8617.5|8633.5|8618.5|8631.5|8616.5|65
1698660300000|2023-10-30 10:05:00|8633|8618|8642.8|8627.8|8642.8|8627.8|8633|8618|115
1698660600000|2023-10-30 10:10:00|8642.4|8627.4|8637.3|8622.3|8643.2|8628.2|8636.1|8621.1|45
1698660900000|2023-10-30 10:15:00|8637.8|8622.8|8639.8|8624.8|8642.3|8627.3|8637.8|8622.8|7
1698661200000|2023-10-30 10:20:00|8639.9|8624.9|8645.7|8630.7|8645.7|8630.7|8637.9|8622.9|58
1698661500000|2023-10-30 10:25:00|8643.7|8628.7|8649.4|8634.4|8651.9|8636.9|8643.7|8628.7|49
1698661800000|2023-10-30 10:30:00|8649.9|8634.9|8645|8630|8652.9|8637.9|8643.9|8628.9|34
1698662100000|2023-10-30 10:35:00|8645.2|8630.2|8638.3|8623.3|8648.4|8633.4|8636.9|8621.9|33
1698662400000|2023-10-30 10:40:00|8638.7|8623.7|8637.7|8622.7|8643.2|8628.2|8636.6|8621.6|17
1698662700000|2023-10-30 10:45:00|8637.2|8622.2|8633.7|8618.7|8639.2|8624.2|8632.7|8617.7|13
1698663000000|2023-10-30 10:50:00|8633.6|8618.6|8636.7|8621.7|8637.2|8622.2|8633.2|8618.2|11
1698663300000|2023-10-30 10:55:00|8637.2|8622.2|8637.7|8622.7|8640.2|8625.2|8636.3|8621.3|10
1698663600000|2023-10-30 11:00:00|8637.3|8622.3|8637.3|8622.3|8639.7|8624.7|8636|8621|19
1698663900000|2023-10-30 11:05:00|8637.2|8622.2|8638.1|8623.1|8640.7|8625.7|8633.8|8618.8|26
1698664200000|2023-10-30 11:10:00|8638.5|8623.5|8643.4|8628.4|8643.4|8628.4|8638.5|8623.5|29
1698664500000|2023-10-30 11:15:00|8642.9|8627.9|8645|8630|8646|8631|8642.4|8627.4|18
1698664800000|2023-10-30 11:20:00|8644.5|8629.5|8645|8630|8645.4|8630.4|8644|8629|9
1698665100000|2023-10-30 11:25:00|8644.5|8629.5|8633.1|8618.1|8644.5|8629.5|8632.5|8617.5|45
1698665400000|2023-10-30 11:30:00|8633.2|8618.2|8633.2|8618.2|8633.2|8618.2|8629.9|8614.9|9
1698665700000|2023-10-30 11:35:00|8632.8|8617.8|8629.8|8614.8|8636.6|8621.6|8629.4|8614.4|16
1698666000000|2023-10-30 11:40:00|8630|8615|8643.4|8628.4|8643.5|8628.5|8630|8615|15
1698666300000|2023-10-30 11:45:00|8643.5|8628.5|8649.3|8634.3|8649.3|8634.3|8643.4|8628.4|34
1698666600000|2023-10-30 11:50:00|8649.8|8634.8|8651.4|8636.4|8653.3|8638.3|8649.3|8634.3|46
1698666900000|2023-10-30 11:55:00|8651.3|8636.3|8652.6|8637.6|8652.9|8637.9|8650.6|8635.6|17
1698667200000|2023-10-30 12:00:00|8653.6|8638.6|8660.1|8645.1|8663.6|8648.6|8647|8632|145
1698667500000|2023-10-30 12:05:00|8660.6|8645.6|8660.1|8645.1|8663.6|8648.6|8655.5|8640.5|77
1698667800000|2023-10-30 12:10:00|8660.9|8645.9|8658.6|8643.6|8662.6|8647.6|8656.5|8641.5|59
1698668100000|2023-10-30 12:15:00|8658.4|8643.4|8647.8|8632.8|8660.2|8645.2|8645.3|8630.3|50
1698668400000|2023-10-30 12:20:00|8646.5|8631.5|8649.8|8634.8|8650.6|8635.6|8639|8624|74
1698668700000|2023-10-30 12:25:00|8649.9|8634.9|8654.9|8639.9|8663.6|8648.6|8649.8|8634.8|115
1698669000000|2023-10-30 12:30:00|8656.9|8641.9|8655.1|8640.1|8660.1|8645.1|8653.7|8638.7|50
1698669300000|2023-10-30 12:35:00|8653.6|8638.6|8646.2|8631.2|8653.6|8638.6|8643.6|8628.6|36
1698669600000|2023-10-30 12:40:00|8645.7|8630.7|8653.2|8638.2|8654.3|8639.3|8643.9|8628.9|34
1698669900000|2023-10-30 12:45:00|8652.7|8637.7|8649.4|8634.4|8653.9|8638.9|8649.4|8634.4|28
1698670200000|2023-10-30 12:50:00|8649|8634|8649.7|8634.7|8652.3|8637.3|8648.1|8633.1|58
1698670500000|2023-10-30 12:55:00|8649.6|8634.6|8655.5|8640.5|8660|8645|8647.9|8632.9|55
1698670800000|2023-10-30 13:00:00|8656|8641|8653.1|8638.1|8659|8644|8651.4|8636.4|110
1698671100000|2023-10-30 13:05:00|8653.5|8638.5|8639.4|8624.4|8654|8639|8639.4|8624.4|65
1698671400000|2023-10-30 13:10:00|8638.9|8623.9|8645.2|8630.2|8647.9|8632.9|8638.7|8623.7|54
1698671700000|2023-10-30 13:15:00|8646.1|8631.1|8631.9|8616.9|8648.2|8633.2|8631.9|8616.9|125
1698672000000|2023-10-30 13:20:00|8631.8|8616.8|8624.1|8609.1|8631.8|8616.8|8622.1|8607.1|45
1698672300000|2023-10-30 13:25:00|8624|8609|8615.4|8600.4|8624.7|8609.7|8614.8|8599.8|64
1698672600000|2023-10-30 13:30:00|8615.3|8600.3|8633.2|8618.2|8633.6|8618.6|8614.3|8599.3|135
1698672900000|2023-10-30 13:35:00|8633.4|8618.4|8626.2|8611.2|8638.4|8623.4|8623.6|8608.6|68
1698673200000|2023-10-30 13:40:00|8627.2|8612.2|8614.7|8599.7|8627.8|8612.8|8614.6|8599.6|41
1698673500000|2023-10-30 13:45:00|8611.4|8596.4|8633.9|8618.9|8641.4|8626.4|8609.2|8594.2|121
1698673800000|2023-10-30 13:50:00|8634.4|8619.4|8629.7|8614.7|8636.9|8621.9|8625.9|8610.9|73
1698674100000|2023-10-30 13:55:00|8629.3|8614.3|8626.9|8611.9|8636.4|8621.4|8623.4|8608.4|112
1698674400000|2023-10-30 14:00:00|8626.4|8611.4|8620|8605|8626.4|8611.4|8613.1|8598.1|131
1698674700000|2023-10-30 14:05:00|8619.7|8604.7|8616.6|8601.6|8622.7|8607.7|8608.6|8593.6|82
1698675000000|2023-10-30 14:10:00|8616.2|8601.2|8608.6|8593.6|8621.7|8606.7|8607.6|8592.6|91
1698675300000|2023-10-30 14:15:00|8608.2|8593.2|8604.4|8589.4|8608.2|8593.2|8594.9|8579.9|150
1698675600000|2023-10-30 14:20:00|8605.3|8590.3|8606.5|8591.5|8609.4|8594.4|8598.3|8583.3|127
1698675900000|2023-10-30 14:25:00|8606.9|8591.9|8605.9|8590.9|8606.9|8591.9|8599.4|8584.4|105
1698676200000|2023-10-30 14:30:00|8607.9|8592.9|8594.6|8579.6|8607.9|8592.9|8589.2|8574.2|220
1698676500000|2023-10-30 14:35:00|8594.7|8579.7|8585.6|8570.6|8597.1|8582.1|8579.1|8564.1|141
1698676800000|2023-10-30 14:40:00|8585.1|8570.1|8554.8|8539.8|8585.1|8570.1|8551.8|8536.8|321
1698677100000|2023-10-30 14:45:00|8553.4|8538.4|8560.8|8545.8|8567.2|8552.2|8552.6|8537.6|285
1698677400000|2023-10-30 14:50:00|8558.8|8543.8|8560.3|8545.3|8561.3|8546.3|8551.8|8536.8|395
1698677700000|2023-10-30 14:55:00|8559.8|8544.8|8531.8|8516.8|8562.2|8547.2|8531.1|8516.1|322
1698678000000|2023-10-30 15:00:00|8533.4|8518.4|8514.9|8499.9|8542.9|8527.9|8506.6|8491.6|357
1698678300000|2023-10-30 15:05:00|8514.4|8499.4|8531.2|8516.2|8531.2|8516.2|8506.1|8491.1|221
1698678600000|2023-10-30 15:10:00|8530.7|8515.7|8502.7|8487.7|8530.7|8515.7|8502.7|8487.7|138
1698678900000|2023-10-30 15:15:00|8502.3|8487.3|8506.7|8491.7|8520|8505|8502.3|8487.3|172
1698679200000|2023-10-30 15:20:00|8506.2|8491.2|8510.4|8495.4|8513.7|8498.7|8503.7|8488.7|141
1698679500000|2023-10-30 15:25:00|8511.4|8496.4|8519.4|8504.4|8521.4|8506.4|8508.4|8493.4|125
1698679800000|2023-10-30 15:30:00|8519.8|8504.8|8521.8|8506.8|8528.4|8513.4|8512.7|8497.7|262
1698680100000|2023-10-30 15:35:00|8523.4|8508.4|8522.2|8507.2|8524.3|8509.3|8517.2|8502.2|107
1698680400000|2023-10-30 15:40:00|8521.8|8506.8|8518.2|8503.2|8523.7|8508.7|8514.6|8499.6|71
1698680700000|2023-10-30 15:45:00|8516.1|8501.1|8516.7|8501.7|8517.2|8502.2|8511|8496|117
1698681000000|2023-10-30 15:50:00|8516.2|8501.2|8512.6|8497.6|8516.2|8501.2|8511|8496|84
1698681300000|2023-10-30 15:55:00|8514.1|8499.1|8523.6|8508.6|8524.5|8509.5|8514.1|8499.1|60
1698681600000|2023-10-30 16:00:00|8524|8509|8517.7|8502.7|8526|8511|8515.9|8500.9|285
1698681900000|2023-10-30 16:05:00|8517.8|8502.8|8518.2|8503.2|8521.2|8506.2|8511.8|8496.8|92
1698682200000|2023-10-30 16:10:00|8516.7|8501.7|8514|8499|8521.1|8506.1|8514|8499|99
1698682500000|2023-10-30 16:15:00|8515.5|8500.5|8512.8|8497.8|8517.7|8502.7|8505.5|8490.5|146
1698682800000|2023-10-30 16:20:00|8512.3|8497.3|8502.5|8487.5|8512.3|8497.3|8502.5|8487.5|181
1698683100000|2023-10-30 16:25:00|8502.1|8487.1|8507.3|8492.3|8507.3|8492.3|8500.3|8485.3|157
1698683400000|2023-10-30 16:30:00|8507.4|8492.4|8515.3|8500.3|8515.3|8500.3|8501.6|8486.6|204
1698683700000|2023-10-30 16:35:00|8514.8|8499.8|8512|8497|8516.6|8501.6|8506.4|8491.4|146
1698684000000|2023-10-30 16:40:00|8510|8495|8505.8|8490.8|8513.3|8498.3|8504.8|8489.8|76
1698684300000|2023-10-30 16:45:00|8507.3|8492.3|8502.8|8487.8|8507.3|8492.3|8500.7|8485.7|56
1698684600000|2023-10-30 16:50:00|8501.8|8486.8|8509.6|8494.6|8511.6|8496.6|8500.1|8485.1|158
1698684900000|2023-10-30 16:55:00|8509.8|8494.8|8500.6|8485.6|8510.6|8495.6|8500.6|8485.6|56
1698685200000|2023-10-30 17:00:00|8500.5|8485.5|8489.8|8474.8|8500.5|8485.5|8484.9|8469.9|244
1698685500000|2023-10-30 17:05:00|8489.9|8474.9|8484.8|8469.8|8490.7|8475.7|8483.5|8468.5|295
1698685800000|2023-10-30 17:10:00|8487.5|8472.5|8481.4|8466.4|8489.5|8474.5|8479.7|8464.7|195
1698686100000|2023-10-30 17:15:00|8481.8|8466.8|8484.4|8469.4|8493.2|8478.2|8481.8|8466.8|118
1698686400000|2023-10-30 17:20:00|8483.5|8468.5|8482.4|8467.4|8484|8469|8479.9|8464.9|40
1698686700000|2023-10-30 17:25:00|8481.5|8466.5|8484.7|8469.7|8491.2|8476.2|8481.5|8466.5|142
1698687000000|2023-10-30 17:30:00|8483.1|8468.1|8494.3|8479.3|8496.2|8481.2|8482.2|8467.2|95
1698687300000|2023-10-30 17:35:00|8494.4|8479.4|8497.3|8482.3|8497.9|8482.9|8493.3|8478.3|224
1698687600000|2023-10-30 17:40:00|8496.6|8481.6|8496.5|8481.5|8498|8483|8492.5|8477.5|54
1698687900000|2023-10-30 17:45:00|8495|8480|8479|8464|8496|8481|8478.9|8463.9|244
1698688200000|2023-10-30 17:50:00|8478.9|8463.9|8487.9|8472.9|8490.5|8475.5|8478.4|8463.4|215
1698688500000|2023-10-30 17:55:00|8488|8473|8486.5|8471.5|8488.5|8473.5|8482.9|8467.9|232
1698688800000|2023-10-30 18:00:00|8486.1|8471.1|8485.4|8470.4|8492|8477|8482.9|8467.9|246
1698689100000|2023-10-30 18:05:00|8485.3|8470.3|8480.8|8465.8|8489.3|8474.3|8477.9|8462.9|183
1698689400000|2023-10-30 18:10:00|8480.3|8465.3|8461.1|8446.1|8480.9|8465.9|8460.8|8445.8|712
1698689700000|2023-10-30 18:15:00|8461.6|8446.6|8459.4|8444.4|8464.9|8449.9|8454.7|8439.7|285
1698714000000|2023-10-31 01:00:00|8477.5|8462.5|8473.3|8458.3|8484.8|8469.8|8456.2|8436.2|91
1698714300000|2023-10-31 01:05:00|8473.1|8458.1|8460.7|8445.7|8473.1|8458.1|8460.7|8445.7|42
1698714600000|2023-10-31 01:10:00|8460.9|8445.9|8467.7|8452.7|8470.8|8455.8|8460.7|8445.7|12
1698714900000|2023-10-31 01:15:00|8467.9|8452.9|8477|8462|8477|8462|8467.9|8452.9|9
1698715200000|2023-10-31 01:20:00|8476.9|8461.9|8482.6|8467.6|8482.6|8467.6|8476.4|8461.4|26
1698715500000|2023-10-31 01:25:00|8481.3|8466.3|8470.2|8455.2|8481.3|8466.3|8470.2|8455.2|19
1698715800000|2023-10-31 01:30:00|8469.3|8454.3|8467.4|8452.4|8473.3|8458.3|8466.5|8451.5|19
1698716100000|2023-10-31 01:35:00|8469.7|8454.7|8455.2|8440.2|8469.7|8454.7|8455.2|8440.2|23
1698716400000|2023-10-31 01:40:00|8454.9|8439.9|8446.2|8431.2|8455.7|8440.7|8444.1|8429.1|78
1698716700000|2023-10-31 01:45:00|8445.9|8430.9|8444.2|8429.2|8446.4|8431.4|8442.7|8427.7|38
1698717000000|2023-10-31 01:50:00|8444.7|8429.7|8448.2|8433.2|8451.8|8436.8|8444.7|8429.7|6
1698717300000|2023-10-31 01:55:00|8447.7|8432.7|8448|8433|8450.8|8435.8|8447.7|8432.7|3
1698717600000|2023-10-31 02:00:00|8450|8435|8458.3|8443.3|8458.8|8443.8|8450|8435|14
1698717900000|2023-10-31 02:05:00|8457.8|8442.8|8461.1|8446.1|8461.3|8446.3|8456.3|8441.3|7
1698718200000|2023-10-31 02:10:00|8460.7|8445.7|8449.8|8434.8|8460.7|8445.7|8447.9|8432.9|52
1698718500000|2023-10-31 02:15:00|8448.8|8433.8|8449.4|8434.4|8449.9|8434.9|8447.8|8432.8|2
1698718800000|2023-10-31 02:20:00|8447.9|8432.9|8447.9|8432.9|8447.9|8432.9|8446.4|8431.4|3
1698719100000|2023-10-31 02:25:00|8447.8|8432.8|8448.9|8433.9|8449.4|8434.4|8446.4|8431.4|3
1698719400000|2023-10-31 02:30:00|8448.7|8433.7|8445.9|8430.9|8448.7|8433.7|8442.2|8427.2|23
1698719700000|2023-10-31 02:35:00|8445.4|8430.4|8434.6|8419.6|8445.9|8430.9|8434.6|8419.6|17
1698720000000|2023-10-31 02:40:00|8435.6|8420.6|8432.2|8417.2|8437.1|8422.1|8431.2|8416.2|53
1698720300000|2023-10-31 02:45:00|8431.8|8416.8|8424.2|8409.2|8432.2|8417.2|8423.2|8408.2|57
1698720600000|2023-10-31 02:50:00|8424.7|8409.7|8425.9|8410.9|8427.3|8412.3|8420.7|8405.7|29
1698720900000|2023-10-31 02:55:00|8425.8|8410.8|8424.8|8409.8|8432.3|8417.3|8424.8|8409.8|52
1698721200000|2023-10-31 03:00:00|8425.2|8410.2|8432.3|8417.3|8435.3|8420.3|8424.7|8409.7|40
1698721500000|2023-10-31 03:05:00|8432.8|8417.8|8434.8|8419.8|8435.4|8420.4|8431.8|8416.8|2
1698721800000|2023-10-31 03:10:00|8434.7|8419.7|8433.8|8418.8|8436.8|8421.8|8433.8|8418.8|6
1698722100000|2023-10-31 03:15:00|8433.3|8418.3|8429.9|8414.9|8433.3|8418.3|8429.5|8414.5|11
1698722400000|2023-10-31 03:20:00|8430.8|8415.8|8430.3|8415.3|8430.8|8415.8|8428.2|8413.2|13
1698722700000|2023-10-31 03:25:00|8430.8|8415.8|8434.3|8419.3|8435.8|8420.8|8430.8|8415.8|13
1698723000000|2023-10-31 03:30:00|8433.8|8418.8|8437.8|8422.8|8439.3|8424.3|8432.7|8417.7|4
1698723300000|2023-10-31 03:35:00|8437.3|8422.3|8437.3|8422.3|8437.3|8422.3|8434.7|8419.7|1
1698723600000|2023-10-31 03:40:00|8437.8|8422.8|8436.8|8421.8|8437.8|8422.8|8436.3|8421.3|2
1698723900000|2023-10-31 03:45:00|8435.2|8420.2|8435.4|8420.4|8436.3|8421.3|8432.2|8417.2|10
1698724200000|2023-10-31 03:50:00|8435.9|8420.9|8434.9|8419.9|8437.9|8422.9|8434.9|8419.9|1
1698724500000|2023-10-31 03:55:00|8434.4|8419.4|8435.9|8420.9|8436.9|8421.9|8433.3|8418.3|2
1698724800000|2023-10-31 04:00:00|8435.4|8420.4|8435.9|8420.9|8437.4|8422.4|8435.4|8420.4|1
1698725100000|2023-10-31 04:05:00|8435.4|8420.4|8437.9|8422.9|8438.4|8423.4|8435.4|8420.4|1
1698725400000|2023-10-31 04:10:00|8438.4|8423.4|8438.4|8423.4|8438.4|8423.4|8438.4|8423.4|0
1698725700000|2023-10-31 04:15:00|8438.7|8423.7|8441.4|8426.4|8441.4|8426.4|8438.7|8423.7|0
1698726000000|2023-10-31 04:20:00|8441|8426|8438.9|8423.9|8441|8426|8438.9|8423.9|0
1698726300000|2023-10-31 04:25:00|8438.7|8423.7|8437.9|8422.9|8438.7|8423.7|8437.4|8422.4|0
1698726600000|2023-10-31 04:30:00|8437.4|8422.4|8435|8420|8437.9|8422.9|8435|8420|1
1698726900000|2023-10-31 04:35:00|8435.4|8420.4|8433.7|8418.7|8435.9|8420.9|8430.8|8415.8|10
1698727200000|2023-10-31 04:40:00|8436.2|8421.2|8436.6|8421.6|8436.6|8421.6|8436.2|8421.2|2
1698727500000|2023-10-31 04:45:00|8436.9|8421.9|8439.8|8424.8|8441.3|8426.3|8436.9|8421.9|1
1698727800000|2023-10-31 04:50:00|8440.3|8425.3|8440.3|8425.3|8440.3|8425.3|8440.3|8425.3|0
1698728100000|2023-10-31 04:55:00|8440.8|8425.8|8441.3|8426.3|8441.3|8426.3|8440.8|8425.8|0
1698728400000|2023-10-31 05:00:00|8440.8|8425.8|8443.3|8428.3|8443.3|8428.3|8440.8|8425.8|31
1698728700000|2023-10-31 05:05:00|8442.9|8427.9|8444.9|8429.9|8447.9|8432.9|8442.9|8427.9|4
1698729000000|2023-10-31 05:10:00|8445.4|8430.4|8445.4|8430.4|8445.4|8430.4|8445.4|8430.4|0
1698729300000|2023-10-31 05:15:00|8445.9|8430.9|8448.9|8433.9|8450.4|8435.4|8445.4|8430.4|4
1698729600000|2023-10-31 05:20:00|8446.6|8431.6|8449.4|8434.4|8449.9|8434.9|8446.5|8431.5|1
1698729900000|2023-10-31 05:25:00|8448.9|8433.9|8443.9|8428.9|8450.4|8435.4|8443.9|8428.9|28
1698730200000|2023-10-31 05:30:00|8444.4|8429.4|8445.2|8430.2|8446.7|8431.7|8441.6|8426.6|58
1698730500000|2023-10-31 05:35:00|8443.1|8428.1|8443.1|8428.1|8446.1|8431.1|8443.1|8428.1|5
1698730800000|2023-10-31 05:40:00|8445.5|8430.5|8443.1|8428.1|8445.9|8430.9|8443.1|8428.1|1
1698731100000|2023-10-31 05:45:00|8443|8428|8451.7|8436.7|8451.7|8436.7|8443|8428|0
1698731400000|2023-10-31 05:50:00|8450.8|8435.8|8453.7|8438.7|8453.9|8438.9|8450.4|8435.4|2
1698731700000|2023-10-31 05:55:00|8452.2|8437.2|8452.3|8437.3|8452.3|8437.3|8449.9|8434.9|0
1698732000000|2023-10-31 06:00:00|8453.3|8438.3|8456.3|8441.3|8456.3|8441.3|8451.8|8436.8|7
1698732300000|2023-10-31 06:05:00|8455.8|8440.8|8453.3|8438.3|8456.8|8441.8|8453.3|8438.3|31
1698732600000|2023-10-31 06:10:00|8453.8|8438.8|8449.2|8434.2|8454.3|8439.3|8449.2|8434.2|3
1698732900000|2023-10-31 06:15:00|8448.3|8433.3|8451.3|8436.3|8452.3|8437.3|8448.3|8433.3|1
1698733200000|2023-10-31 06:20:00|8451.8|8436.8|8453.2|8438.2|8453.6|8438.6|8451.3|8436.3|5
1698733500000|2023-10-31 06:25:00|8452.8|8437.8|8452.3|8437.3|8452.8|8437.8|8451.3|8436.3|1
1698733800000|2023-10-31 06:30:00|8452.7|8437.7|8453.2|8438.2|8453.6|8438.6|8451.9|8436.9|0
1698734100000|2023-10-31 06:35:00|8452.8|8437.8|8454.8|8439.8|8456.8|8441.8|8452.8|8437.8|7
1698734400000|2023-10-31 06:40:00|8454.9|8439.9|8454.8|8439.8|8455.8|8440.8|8453.9|8438.9|0
1698734700000|2023-10-31 06:45:00|8455.7|8440.7|8457.4|8442.4|8458|8443|8455.3|8440.3|3
1698735000000|2023-10-31 06:50:00|8457.5|8442.5|8469.4|8454.4|8469.4|8454.4|8457.5|8442.5|40
1698735300000|2023-10-31 06:55:00|8470.4|8455.4|8468.2|8453.2|8471.4|8456.4|8459.3|8444.3|43
1698735600000|2023-10-31 07:00:00|8468.7|8453.7|8471.8|8456.8|8472.8|8457.8|8468.2|8453.2|13
1698735900000|2023-10-31 07:05:00|8471.2|8456.2|8468.3|8453.3|8471.2|8456.2|8465.2|8450.2|3
1698736200000|2023-10-31 07:10:00|8468.8|8453.8|8462.8|8447.8|8468.8|8453.8|8461.3|8446.3|10
1698736500000|2023-10-31 07:15:00|8465.7|8450.7|8465.8|8450.8|8467.7|8452.7|8464.3|8449.3|14
1698736800000|2023-10-31 07:20:00|8466.3|8451.3|8464.8|8449.8|8466.4|8451.4|8464.3|8449.3|2
1698737100000|2023-10-31 07:25:00|8465.3|8450.3|8464.8|8449.8|8467.3|8452.3|8463.3|8448.3|3
1698737400000|2023-10-31 07:30:00|8464.3|8449.3|8467.8|8452.8|8470.2|8455.2|8463.3|8448.3|24
1698737700000|2023-10-31 07:35:00|8468.3|8453.3|8468.3|8453.3|8468.3|8453.3|8466.3|8451.3|2
1698738000000|2023-10-31 07:40:00|8468.8|8453.8|8467.8|8452.8|8469.8|8454.8|8467.3|8452.3|3
1698738300000|2023-10-31 07:45:00|8467.9|8452.9|8461.3|8446.3|8468.3|8453.3|8461.3|8446.3|3
1698738600000|2023-10-31 07:50:00|8460.3|8445.3|8458.3|8443.3|8460.3|8445.3|8457.3|8442.3|2
1698738900000|2023-10-31 07:55:00|8458.4|8443.4|8460.1|8445.1|8462.3|8447.3|8454.8|8439.8|19
1698739200000|2023-10-31 08:00:00|8458.8|8443.8|8459.4|8444.4|8462.9|8447.9|8458.8|8443.8|6
1698739500000|2023-10-31 08:05:00|8458.9|8443.9|8458.8|8443.8|8459.4|8444.4|8457.4|8442.4|6
1698739800000|2023-10-31 08:10:00|8458.7|8443.7|8458.6|8443.6|8459.3|8444.3|8454.5|8439.5|56
1698740100000|2023-10-31 08:15:00|8458.5|8443.5|8462.1|8447.1|8462.6|8447.6|8458|8443|5
1698740400000|2023-10-31 08:20:00|8461.4|8446.4|8465.5|8450.5|8467.5|8452.5|8461.4|8446.4|7
1698740700000|2023-10-31 08:25:00|8465.4|8450.4|8456.9|8441.9|8466.9|8451.9|8455.5|8440.5|7
1698741000000|2023-10-31 08:30:00|8457.4|8442.4|8456.3|8441.3|8459.3|8444.3|8454.8|8439.8|21
1698741300000|2023-10-31 08:35:00|8456.2|8441.2|8459.3|8444.3|8461|8446|8455.8|8440.8|1
1698741600000|2023-10-31 08:40:00|8458.9|8443.9|8462.4|8447.4|8463.5|8448.5|8458.9|8443.9|7
1698741900000|2023-10-31 08:45:00|8462.3|8447.3|8464|8449|8465|8450|8460.4|8445.4|28
1698742200000|2023-10-31 08:50:00|8464.4|8449.4|8465|8450|8467.5|8452.5|8464|8449|9
1698742500000|2023-10-31 08:55:00|8464.9|8449.9|8459.8|8444.8|8464.9|8449.9|8454.5|8439.5|14
1698742800000|2023-10-31 09:00:00|8459.3|8444.3|8448.3|8433.3|8461.9|8446.9|8447.8|8432.8|15
1698743100000|2023-10-31 09:05:00|8447.8|8432.8|8441.9|8426.9|8448.8|8433.8|8440.8|8425.8|37
1698743400000|2023-10-31 09:10:00|8442.3|8427.3|8441.4|8426.4|8443.8|8428.8|8440.9|8425.9|37
1698743700000|2023-10-31 09:15:00|8441.5|8426.5|8447.5|8432.5|8449.1|8434.1|8441.4|8426.4|14
1698744000000|2023-10-31 09:20:00|8447.6|8432.6|8449|8434|8449.6|8434.6|8446.4|8431.4|7
1698744300000|2023-10-31 09:25:00|8448.9|8433.9|8450.4|8435.4|8453.3|8438.3|8448.8|8433.8|12
1698744600000|2023-10-31 09:30:00|8450.3|8435.3|8459.5|8444.5|8460.9|8445.9|8450.3|8435.3|14
1698744900000|2023-10-31 09:35:00|8459.9|8444.9|8462.4|8447.4|8464.9|8449.9|8458.9|8443.9|1
1698745200000|2023-10-31 09:40:00|8465.9|8450.9|8462|8447|8465.9|8450.9|8462|8447|2
1698745500000|2023-10-31 09:45:00|8462.5|8447.5|8465.3|8450.3|8469.8|8454.8|8461.3|8446.3|11
1698745800000|2023-10-31 09:50:00|8464.9|8449.9|8464.9|8449.9|8465.9|8450.9|8464|8449|8
1698746100000|2023-10-31 09:55:00|8464.8|8449.8|8460|8445|8465.3|8450.3|8459.8|8444.8|45
1698746400000|2023-10-31 10:00:00|8460.4|8445.4|8456.5|8441.5|8460.4|8445.4|8454.5|8439.5|4
1698746700000|2023-10-31 10:05:00|8455.5|8440.5|8453|8438|8457|8442|8452.4|8437.4|5
1698747000000|2023-10-31 10:10:00|8453.5|8438.5|8450.3|8435.3|8454|8439|8450.3|8435.3|12
1698747300000|2023-10-31 10:15:00|8450.8|8435.8|8454.3|8439.3|8454.3|8439.3|8448.7|8433.7|8
1698747600000|2023-10-31 10:20:00|8454.7|8439.7|8449.2|8434.2|8455.2|8440.2|8449.2|8434.2|1
1698747900000|2023-10-31 10:25:00|8449.1|8434.1|8449.1|8434.1|8449.1|8434.1|8448.1|8433.1|5
1698748200000|2023-10-31 10:30:00|8449.6|8434.6|8443.1|8428.1|8450|8435|8441.1|8426.1|41
1698748500000|2023-10-31 10:35:00|8444.1|8429.1|8441.5|8426.5|8444.1|8429.1|8441.5|8426.5|0
1698748800000|2023-10-31 10:40:00|8441|8426|8443.2|8428.2|8446.7|8431.7|8441|8426|50
1698749100000|2023-10-31 10:45:00|8442.7|8427.7|8448.6|8433.6|8448.6|8433.6|8442.2|8427.2|9
1698749400000|2023-10-31 10:50:00|8449|8434|8453.1|8438.1|8453.2|8438.2|8443.7|8428.7|16
1698749700000|2023-10-31 10:55:00|8452.9|8437.9|8453.2|8438.2|8453.7|8438.7|8449.2|8434.2|4
1698750000000|2023-10-31 11:00:00|8453.3|8438.3|8450.3|8435.3|8453.3|8438.3|8450.2|8435.2|1
1698750300000|2023-10-31 11:05:00|8450.7|8435.7|8454.7|8439.7|8455.3|8440.3|8447.7|8432.7|10
1698750600000|2023-10-31 11:10:00|8454.3|8439.3|8450.2|8435.2|8455.2|8440.2|8449.7|8434.7|18
1698750900000|2023-10-31 11:15:00|8450.5|8435.5|8448.3|8433.3|8451.8|8436.8|8448.3|8433.3|6
1698751200000|2023-10-31 11:20:00|8447.8|8432.8|8443.8|8428.8|8448.3|8433.3|8439.7|8424.7|80
1698751500000|2023-10-31 11:25:00|8443.7|8428.7|8441.1|8426.1|8446.6|8431.6|8441.1|8426.1|16
1698751800000|2023-10-31 11:30:00|8440.7|8425.7|8437.7|8422.7|8441.1|8426.1|8437.1|8422.1|11
1698752100000|2023-10-31 11:35:00|8438.1|8423.1|8445.3|8430.3|8446.3|8431.3|8437.6|8422.6|17
1698752400000|2023-10-31 11:40:00|8445.8|8430.8|8444.5|8429.5|8453.3|8438.3|8444.4|8429.4|30
1698752700000|2023-10-31 11:45:00|8444.4|8429.4|8435.9|8420.9|8445.8|8430.8|8435.9|8420.9|8
1698753000000|2023-10-31 11:50:00|8436|8421|8437.9|8422.9|8439.4|8424.4|8436|8421|3
1698753300000|2023-10-31 11:55:00|8439.4|8424.4|8438.9|8423.9|8441.1|8426.1|8438.4|8423.4|4
1698753600000|2023-10-31 12:00:00|8439.4|8424.4|8439.7|8424.7|8444|8429|8431.4|8416.4|76
1698753900000|2023-10-31 12:05:00|8439.3|8424.3|8444.4|8429.4|8451.4|8436.4|8439.3|8424.3|66
1698754200000|2023-10-31 12:10:00|8445.9|8430.9|8457.5|8442.5|8459.5|8444.5|8442.4|8427.4|148
1698754500000|2023-10-31 12:15:00|8456.8|8441.8|8462.6|8447.6|8462.7|8447.7|8451.5|8436.5|73
1698754800000|2023-10-31 12:20:00|8462.2|8447.2|8465.9|8450.9|8466.4|8451.4|8460.7|8445.7|67
1698755100000|2023-10-31 12:25:00|8466.4|8451.4|8465.8|8450.8|8467.5|8452.5|8461.7|8446.7|36
1698755400000|2023-10-31 12:30:00|8464.5|8449.5|8453.1|8438.1|8468.2|8453.2|8450.7|8435.7|204
1698755700000|2023-10-31 12:35:00|8452.7|8437.7|8453.5|8438.5|8457.1|8442.1|8450.1|8435.1|29
1698756000000|2023-10-31 12:40:00|8454.4|8439.4|8451|8436|8461|8446|8451|8436|17
1698756300000|2023-10-31 12:45:00|8454.5|8439.5|8451|8436|8458.6|8443.6|8450|8435|20
1698756600000|2023-10-31 12:50:00|8449.5|8434.5|8449|8434|8455.6|8440.6|8448|8433|14
1698756900000|2023-10-31 12:55:00|8451|8436|8450.6|8435.6|8457.7|8442.7|8449.6|8434.6|23
1698757200000|2023-10-31 13:00:00|8450.1|8435.1|8447.7|8432.7|8456.7|8441.7|8445.8|8430.8|59
1698757500000|2023-10-31 13:05:00|8448.1|8433.1|8446|8431|8450.2|8435.2|8445.8|8430.8|76
1698757800000|2023-10-31 13:10:00|8445.7|8430.7|8448.7|8433.7|8450.6|8435.6|8442.6|8427.6|36
1698758100000|2023-10-31 13:15:00|8449.6|8434.6|8451.2|8436.2|8452.2|8437.2|8445.6|8430.6|69
1698758400000|2023-10-31 13:20:00|8449.6|8434.6|8445.2|8430.2|8450.3|8435.3|8445.2|8430.2|31
1698758700000|2023-10-31 13:25:00|8444.1|8429.1|8441.8|8426.8|8444.2|8429.2|8441.4|8426.4|30
1698759000000|2023-10-31 13:30:00|8442.2|8427.2|8422|8407|8447.4|8432.4|8420.9|8405.9|741
1698759300000|2023-10-31 13:35:00|8421.9|8406.9|8424|8409|8424.6|8409.6|8417.1|8402.1|135
1698759600000|2023-10-31 13:40:00|8423.4|8408.4|8412.1|8397.1|8423.4|8408.4|8412.1|8397.1|189
1698759900000|2023-10-31 13:45:00|8410.7|8395.7|8434|8419|8442.5|8427.5|8410.7|8395.7|251
1698760200000|2023-10-31 13:50:00|8434.4|8419.4|8406|8391|8436|8421|8405.1|8390.1|455
1698760500000|2023-10-31 13:55:00|8405.5|8390.5|8402.6|8387.6|8408.6|8393.6|8398.9|8383.9|269
1698760800000|2023-10-31 14:00:00|8401.6|8386.6|8417.5|8402.5|8418.1|8403.1|8401.6|8386.6|141
1698761100000|2023-10-31 14:05:00|8417.6|8402.6|8439.3|8424.3|8440.3|8425.3|8416.8|8401.8|77
1698761400000|2023-10-31 14:10:00|8439.2|8424.2|8424|8409|8439.2|8424.2|8424|8409|149
1698761700000|2023-10-31 14:15:00|8424.4|8409.4|8429.7|8414.7|8431.3|8416.3|8423.5|8408.5|79
1698762000000|2023-10-31 14:20:00|8429.8|8414.8|8414.2|8399.2|8432|8417|8409.2|8394.2|162
1698762300000|2023-10-31 14:25:00|8413.2|8398.2|8402.8|8387.8|8413.2|8398.2|8400.6|8385.6|275
1698762600000|2023-10-31 14:30:00|8403.2|8388.2|8399.6|8384.6|8403.4|8388.4|8397.3|8382.3|426
1698762900000|2023-10-31 14:35:00|8397.5|8382.5|8409.6|8394.6|8411.6|8396.6|8397.1|8382.1|399
1698763200000|2023-10-31 14:40:00|8409.1|8394.1|8399.6|8384.6|8411.3|8396.3|8399.6|8384.6|175
1698763500000|2023-10-31 14:45:00|8399.2|8384.2|8402.8|8387.8|8412.8|8397.8|8399|8384|206
1698763800000|2023-10-31 14:50:00|8402.7|8387.7|8404.6|8389.6|8405.6|8390.6|8400.2|8385.2|161
1698764100000|2023-10-31 14:55:00|8404.5|8389.5|8383.1|8368.1|8404.6|8389.6|8382.3|8367.3|444
1698764400000|2023-10-31 15:00:00|8384.8|8369.8|8407.6|8392.6|8411.2|8396.2|8383.1|8368.1|305
1698764700000|2023-10-31 15:05:00|8407.4|8392.4|8400.6|8385.6|8407.6|8392.6|8399.1|8384.1|227
1698765000000|2023-10-31 15:10:00|8400.1|8385.1|8401.3|8386.3|8408.9|8393.9|8400.1|8385.1|94
1698765300000|2023-10-31 15:15:00|8400.8|8385.8|8386.7|8371.7|8401.3|8386.3|8383.7|8368.7|276
1698765600000|2023-10-31 15:20:00|8386.2|8371.2|8377.1|8362.1|8389.7|8374.7|8373.3|8358.3|238
1698765900000|2023-10-31 15:25:00|8376|8361|8380.1|8365.1|8383.5|8368.5|8375.1|8360.1|123
1698766200000|2023-10-31 15:30:00|8380.2|8365.2|8383.6|8368.6|8387.2|8372.2|8380.1|8365.1|123
1698766500000|2023-10-31 15:35:00|8383.7|8368.7|8382|8367|8383.7|8368.7|8376.5|8361.5|171
1698766800000|2023-10-31 15:40:00|8382.6|8367.6|8389.6|8374.6|8389.7|8374.7|8382.2|8367.2|100
1698767100000|2023-10-31 15:45:00|8389.7|8374.7|8379.7|8364.7|8390.6|8375.6|8379.7|8364.7|131
1698767400000|2023-10-31 15:50:00|8379.8|8364.8|8373.7|8358.7|8380.7|8365.7|8373.7|8358.7|108
1698767700000|2023-10-31 15:55:00|8373.8|8358.8|8375.1|8360.1|8379.1|8364.1|8371|8356|194
1698768000000|2023-10-31 16:00:00|8375|8360|8371|8356|8375.1|8360.1|8371|8356|157
1698768300000|2023-10-31 16:05:00|8371.1|8356.1|8372.6|8357.6|8376.9|8361.9|8371.1|8356.1|97
1698768600000|2023-10-31 16:10:00|8372.7|8357.7|8362.6|8347.6|8373.3|8358.3|8362.5|8347.5|166
1698768900000|2023-10-31 16:15:00|8363.1|8348.1|8366|8351|8367.2|8352.2|8356.9|8341.9|136
1698769200000|2023-10-31 16:20:00|8365.9|8350.9|8357.4|8342.4|8367.5|8352.5|8357.4|8342.4|147
1698769500000|2023-10-31 16:25:00|8356.4|8341.4|8357.9|8342.9|8358.5|8343.5|8355.4|8340.4|167
1698769800000|2023-10-31 16:30:00|8357.8|8342.8|8357.8|8342.8|8362.4|8347.4|8357.8|8342.8|102
1698770100000|2023-10-31 16:35:00|8357.9|8342.9|8360.5|8345.5|8366.5|8351.5|8357.3|8342.3|175
1698770400000|2023-10-31 16:40:00|8360|8345|8360.3|8345.3|8364.7|8349.7|8357.3|8342.3|69
1698770700000|2023-10-31 16:45:00|8359.3|8344.3|8358|8343|8359.7|8344.7|8357|8342|245
1698771000000|2023-10-31 16:50:00|8357.9|8342.9|8360.9|8345.9|8363.4|8348.4|8357.5|8342.5|82
1698771300000|2023-10-31 16:55:00|8360.8|8345.8|8361|8346|8361.9|8346.9|8359.8|8344.8|83
1698771600000|2023-10-31 17:00:00|8361.4|8346.4|8362.3|8347.3|8363.6|8348.6|8358.1|8343.1|91
1698771900000|2023-10-31 17:05:00|8364.3|8349.3|8363.6|8348.6|8369|8354|8362.1|8347.1|114
1698772200000|2023-10-31 17:10:00|8363.1|8348.1|8359.4|8344.4|8363.5|8348.5|8359.4|8344.4|144
1698772500000|2023-10-31 17:15:00|8358.4|8343.4|8359|8344|8360.7|8345.7|8357.9|8342.9|205
1698772800000|2023-10-31 17:20:00|8358.9|8343.9|8357.2|8342.2|8361.4|8346.4|8357.2|8342.2|94
1698773100000|2023-10-31 17:25:00|8359.2|8344.2|8361.2|8346.2|8363.4|8348.4|8357.2|8342.2|107
1698773400000|2023-10-31 17:30:00|8360.7|8345.7|8359.8|8344.8|8361.3|8346.3|8357.1|8342.1|168
1698773700000|2023-10-31 17:35:00|8359.7|8344.7|8359.6|8344.6|8360.4|8345.4|8357.8|8342.8|148
1698774000000|2023-10-31 17:40:00|8359.7|8344.7|8359.3|8344.3|8362|8347|8358.3|8343.3|200
1698774300000|2023-10-31 17:45:00|8358.3|8343.3|8340.9|8325.9|8358.8|8343.8|8340|8325|469
1698774600000|2023-10-31 17:50:00|8340.5|8325.5|8331.2|8316.2|8342|8327|8329.7|8314.7|474
1698774900000|2023-10-31 17:55:00|8331.1|8316.1|8331.1|8316.1|8337|8322|8330.3|8315.3|309
1698775200000|2023-10-31 18:00:00|8330.7|8315.7|8326.1|8311.1|8331.7|8316.7|8325|8310|273
1698775500000|2023-10-31 18:05:00|8327.2|8312.2|8327.1|8312.1|8329|8314|8325.3|8310.3|371
1698775800000|2023-10-31 18:10:00|8328.7|8313.7|8333.1|8318.1|8335.4|8320.4|8325.3|8310.3|1564
1698776100000|2023-10-31 18:15:00|8334|8319|8328.2|8313.2|8334|8319|8324.5|8309.5|577
1698800400000|2023-11-01 01:00:00|8341.5|8326.5|8344.3|8329.3|8345.3|8330.3|8323|8308|96
1698800700000|2023-11-01 01:05:00|8344.1|8329.1|8329|8314|8344.1|8329.1|8328|8313|37
1698801000000|2023-11-01 01:10:00|8328.5|8313.5|8332.7|8317.7|8336.1|8321.1|8325.1|8310.1|19
1698801300000|2023-11-01 01:15:00|8333.7|8318.7|8331.6|8316.6|8334.8|8319.8|8331.1|8316.1|8
1698801600000|2023-11-01 01:20:00|8331.5|8316.5|8326.2|8311.2|8333|8318|8326.2|8311.2|7
1698801900000|2023-11-01 01:25:00|8326.6|8311.6|8324.3|8309.3|8328.7|8313.7|8323.3|8308.3|28
1698802200000|2023-11-01 01:30:00|8324.2|8309.2|8309.1|8294.1|8324.2|8309.2|8309.1|8294.1|98
1698802500000|2023-11-01 01:35:00|8307.1|8292.1|8307.8|8292.8|8310.7|8295.7|8305.4|8290.4|33
1698802800000|2023-11-01 01:40:00|8307.7|8292.7|8304.9|8289.9|8308.4|8293.4|8298.8|8283.8|126
1698803100000|2023-11-01 01:45:00|8303.6|8288.6|8289|8274|8303.6|8288.6|8285.4|8270.4|65
1698803400000|2023-11-01 01:50:00|8288.6|8273.6|8284.2|8269.2|8289.9|8274.9|8282.9|8267.9|23
1698803700000|2023-11-01 01:55:00|8284.7|8269.7|8289.2|8274.2|8292.6|8277.6|8283.5|8268.5|35
1698804000000|2023-11-01 02:00:00|8291.1|8276.1|8291.7|8276.7|8292.6|8277.6|8289.5|8274.5|6
1698804300000|2023-11-01 02:05:00|8291.6|8276.6|8296.1|8281.1|8296.6|8281.6|8290.7|8275.7|7
1698804600000|2023-11-01 02:10:00|8297.2|8282.2|8296.6|8281.6|8297.2|8282.2|8294.5|8279.5|4
1698804900000|2023-11-01 02:15:00|8296.1|8281.1|8298.2|8283.2|8298.7|8283.7|8295.1|8280.1|3
1698805200000|2023-11-01 02:20:00|8297.7|8282.7|8302|8287|8302|8287|8297.7|8282.7|7
1698805500000|2023-11-01 02:25:00|8301|8286|8301|8286|8301.5|8286.5|8300.9|8285.9|8
1698805800000|2023-11-01 02:30:00|8301.6|8286.6|8304.5|8289.5|8304.5|8289.5|8301.5|8286.5|22
1698806100000|2023-11-01 02:35:00|8304.4|8289.4|8303.8|8288.8|8304.5|8289.5|8303.8|8288.8|16
1698806400000|2023-11-01 02:40:00|8304.3|8289.3|8316.8|8301.8|8317.2|8302.2|8304.3|8289.3|8
1698806700000|2023-11-01 02:45:00|8315.9|8300.9|8319.2|8304.2|8322.7|8307.7|8315|8300|5
1698807000000|2023-11-01 02:50:00|8319.7|8304.7|8322|8307|8322.6|8307.6|8319.2|8304.2|3
1698807300000|2023-11-01 02:55:00|8322.1|8307.1|8323.7|8308.7|8324.3|8309.3|8322.1|8307.1|4
1698807600000|2023-11-01 03:00:00|8323.4|8308.4|8324.3|8309.3|8324.3|8309.3|8322.1|8307.1|2
1698807900000|2023-11-01 03:05:00|8324.4|8309.4|8324.4|8309.4|8325.6|8310.6|8323.7|8308.7|10
1698808200000|2023-11-01 03:10:00|8324.5|8309.5|8315.2|8300.2|8325|8310|8313.7|8298.7|10
1698808500000|2023-11-01 03:15:00|8314.7|8299.7|8314.7|8299.7|8314.7|8299.7|8314.7|8299.7|0
1698809100000|2023-11-01 03:25:00|8315.7|8300.7|8307.1|8292.1|8315.7|8300.7|8304.3|8289.3|16
1698809400000|2023-11-01 03:30:00|8306.8|8291.8|8313.8|8298.8|8317.4|8302.4|8306.8|8291.8|15
1698809700000|2023-11-01 03:35:00|8313.5|8298.5|8309.5|8294.5|8313.5|8298.5|8309.5|8294.5|3
1698810000000|2023-11-01 03:40:00|8309.4|8294.4|8310.8|8295.8|8310.8|8295.8|8306.8|8291.8|3
1698810300000|2023-11-01 03:45:00|8309.8|8294.8|8309.8|8294.8|8309.8|8294.8|8309.8|8294.8|2
1698810600000|2023-11-01 03:50:00|8309.6|8294.6|8307.2|8292.2|8309.6|8294.6|8303.6|8288.6|7
1698810900000|2023-11-01 03:55:00|8307.6|8292.6|8308.2|8293.2|8308.6|8293.6|8307.3|8292.3|5
1698811200000|2023-11-01 04:00:00|8307.2|8292.2|8306.7|8291.7|8307.2|8292.2|8306.7|8291.7|0
1698811500000|2023-11-01 04:05:00|8306.2|8291.2|8308.9|8293.9|8308.9|8293.9|8306.2|8291.2|5
1698811800000|2023-11-01 04:10:00|8308.8|8293.8|8308.8|8293.8|8308.9|8293.9|8308.8|8293.8|0
1698812100000|2023-11-01 04:15:00|8308.9|8293.9|8308.8|8293.8|8308.9|8293.9|8308.8|8293.8|0
1698812400000|2023-11-01 04:20:00|8308.9|8293.9|8309.2|8294.2|8309.2|8294.2|8308.8|8293.8|0
1698812700000|2023-11-01 04:25:00|8308.7|8293.7|8307.9|8292.9|8308.7|8293.7|8307.9|8292.9|0
1698813000000|2023-11-01 04:30:00|8307.8|8292.8|8307.9|8292.9|8307.9|8292.9|8307.8|8292.8|2
1698813300000|2023-11-01 04:35:00|8307.8|8292.8|8307.8|8292.8|8307.8|8292.8|8307.8|8292.8|1
1698813600000|2023-11-01 04:40:00|8308.4|8293.4|8308.4|8293.4|8308.4|8293.4|8308.4|8293.4|0
1698813900000|2023-11-01 04:45:00|8308.3|8293.3|8308.3|8293.3|8308.3|8293.3|8308.3|8293.3|0
1698814200000|2023-11-01 04:50:00|8309.6|8294.6|8309.6|8294.6|8309.6|8294.6|8309.6|8294.6|0
1698815100000|2023-11-01 05:05:00|8309.8|8294.8|8309.8|8294.8|8309.8|8294.8|8309.8|8294.8|1
1698815400000|2023-11-01 05:10:00|8310.2|8295.2|8310.3|8295.3|8310.3|8295.3|8310.2|8295.2|0
1698816000000|2023-11-01 05:20:00|8310.4|8295.4|8311.6|8296.6|8311.7|8296.7|8310.4|8295.4|1
1698816300000|2023-11-01 05:25:00|8311.4|8296.4|8313.5|8298.5|8313.5|8298.5|8311.2|8296.2|2
1698816600000|2023-11-01 05:30:00|8315.1|8300.1|8313.3|8298.3|8315.1|8300.1|8311.5|8296.5|5
1698816900000|2023-11-01 05:35:00|8312.5|8297.5|8313.3|8298.3|8314.8|8299.8|8312.5|8297.5|2
1698817200000|2023-11-01 05:40:00|8313.4|8298.4|8312.7|8297.7|8313.4|8298.4|8310.4|8295.4|12
1698817500000|2023-11-01 05:45:00|8312.6|8297.6|8311.3|8296.3|8312.8|8297.8|8310.3|8295.3|5
1698817800000|2023-11-01 05:50:00|8310.8|8295.8|8313.1|8298.1|8315.1|8300.1|8310.8|8295.8|12
1698818100000|2023-11-01 05:55:00|8313.3|8298.3|8317.4|8302.4|8319|8304|8312.6|8297.6|19
1698818400000|2023-11-01 06:00:00|8316.9|8301.9|8317|8302|8317.4|8302.4|8315.5|8300.5|1
1698818700000|2023-11-01 06:05:00|8317.4|8302.4|8319.2|8304.2|8319.2|8304.2|8317.4|8302.4|10
1698819000000|2023-11-01 06:10:00|8319.1|8304.1|8318.8|8303.8|8319.2|8304.2|8318.8|8303.8|9
1698819300000|2023-11-01 06:15:00|8316.4|8301.4|8318.7|8303.7|8319.1|8304.1|8316.4|8301.4|4
1698819600000|2023-11-01 06:20:00|8318.6|8303.6|8315.4|8300.4|8319.3|8304.3|8314.6|8299.6|48
1698819900000|2023-11-01 06:25:00|8315|8300|8305.6|8290.6|8316.6|8301.6|8305.6|8290.6|9
1698820200000|2023-11-01 06:30:00|8306.5|8291.5|8303.4|8288.4|8308.6|8293.6|8301.6|8286.6|11
1698820500000|2023-11-01 06:35:00|8303.9|8288.9|8299.2|8284.2|8303.9|8288.9|8294.8|8279.8|23
1698820800000|2023-11-01 06:40:00|8298.8|8283.8|8291.3|8276.3|8301.8|8286.8|8291.3|8276.3|11
1698821100000|2023-11-01 06:45:00|8290.3|8275.3|8290.8|8275.8|8296.3|8281.3|8289.8|8274.8|14
1698821400000|2023-11-01 06:50:00|8290.9|8275.9|8293.3|8278.3|8296.4|8281.4|8290.9|8275.9|11
1698821700000|2023-11-01 06:55:00|8293.8|8278.8|8303.3|8288.3|8303.8|8288.8|8293.8|8278.8|6
1698822000000|2023-11-01 07:00:00|8304.3|8289.3|8299.5|8284.5|8304.3|8289.3|8296.6|8281.6|7
1698822300000|2023-11-01 07:05:00|8300.1|8285.1|8296.6|8281.6|8302|8287|8296.1|8281.1|5
1698822600000|2023-11-01 07:10:00|8297.1|8282.1|8299.5|8284.5|8302.5|8287.5|8297.1|8282.1|2
1698822900000|2023-11-01 07:15:00|8299.4|8284.4|8299.6|8284.6|8299.6|8284.6|8298.6|8283.6|0
1698823200000|2023-11-01 07:20:00|8299.7|8284.7|8298.2|8283.2|8301.6|8286.6|8298.1|8283.1|2
1698823500000|2023-11-01 07:25:00|8298.1|8283.1|8296.7|8281.7|8298.1|8283.1|8296.6|8281.6|0
1698823800000|2023-11-01 07:30:00|8297.2|8282.2|8294.6|8279.6|8301.1|8286.1|8294.6|8279.6|2
1698824100000|2023-11-01 07:35:00|8294.5|8279.5|8295.7|8280.7|8298|8283|8294.5|8279.5|10
1698824400000|2023-11-01 07:40:00|8295.6|8280.6|8298|8283|8298|8283|8295.1|8280.1|2
1698824700000|2023-11-01 07:45:00|8297.9|8282.9|8299|8284|8302.6|8287.6|8296.4|8281.4|38
1698825000000|2023-11-01 07:50:00|8299.1|8284.1|8296.8|8281.8|8299.1|8284.1|8296.4|8281.4|7
1698825300000|2023-11-01 07:55:00|8296.4|8281.4|8298.9|8283.9|8298.9|8283.9|8296.4|8281.4|2
1698825600000|2023-11-01 08:00:00|8298.5|8283.5|8297.5|8282.5|8298.5|8283.5|8297|8282|2
1698825900000|2023-11-01 08:05:00|8299.9|8284.9|8297.3|8282.3|8300|8285|8296.8|8281.8|19
1698826200000|2023-11-01 08:10:00|8297.4|8282.4|8297.9|8282.9|8299.9|8284.9|8297.3|8282.3|5
1698826500000|2023-11-01 08:15:00|8298|8283|8277.9|8262.9|8298|8283|8277.9|8262.9|35
1698826800000|2023-11-01 08:20:00|8278.8|8263.8|8277|8262|8279.3|8264.3|8276|8261|97
1698827100000|2023-11-01 08:25:00|8276.9|8261.9|8282.3|8267.3|8284.5|8269.5|8276|8261|39
1698827400000|2023-11-01 08:30:00|8284|8269|8282.3|8267.3|8284|8269|8281.3|8266.3|28
1698827700000|2023-11-01 08:35:00|8282.4|8267.4|8282.2|8267.2|8282.9|8267.9|8281.2|8266.2|14
1698828000000|2023-11-01 08:40:00|8281.7|8266.7|8280.6|8265.6|8282.2|8267.2|8280.6|8265.6|53
1698828300000|2023-11-01 08:45:00|8279.2|8264.2|8277.3|8262.3|8279.2|8264.2|8275.7|8260.7|27
1698828600000|2023-11-01 08:50:00|8277.8|8262.8|8277.8|8262.8|8277.8|8262.8|8275.7|8260.7|11
1698828900000|2023-11-01 08:55:00|8277.7|8262.7|8277.3|8262.3|8277.9|8262.9|8275.8|8260.8|18
1698829200000|2023-11-01 09:00:00|8276.8|8261.8|8277.4|8262.4|8277.7|8262.7|8276.2|8261.2|23
1698829500000|2023-11-01 09:05:00|8277.8|8262.8|8277.9|8262.9|8279.8|8264.8|8277.3|8262.3|33
1698829800000|2023-11-01 09:10:00|8277.8|8262.8|8277.7|8262.7|8280.3|8265.3|8276.2|8261.2|16
1698830100000|2023-11-01 09:15:00|8277.2|8262.2|8266.6|8251.6|8277.2|8262.2|8265.2|8250.2|106
1698830400000|2023-11-01 09:20:00|8266.7|8251.7|8271.6|8256.6|8271.6|8256.6|8266.7|8251.7|21
1698830700000|2023-11-01 09:25:00|8271.5|8256.5|8277.8|8262.8|8277.8|8262.8|8270.1|8255.1|24
1698831000000|2023-11-01 09:30:00|8278.3|8263.3|8285|8270|8286.4|8271.4|8277.8|8262.8|24
1698831300000|2023-11-01 09:35:00|8285.5|8270.5|8291.2|8276.2|8291.5|8276.5|8285.5|8270.5|13
1698831600000|2023-11-01 09:40:00|8293.6|8278.6|8288|8273|8293.6|8278.6|8288|8273|24
1698831900000|2023-11-01 09:45:00|8287.5|8272.5|8282|8267|8288|8273|8281.2|8266.2|8
1698832200000|2023-11-01 09:50:00|8280.6|8265.6|8278.5|8263.5|8280.6|8265.6|8277.6|8262.6|10
1698832500000|2023-11-01 09:55:00|8278.4|8263.4|8281|8266|8281.1|8266.1|8277.5|8262.5|8
1698832800000|2023-11-01 10:00:00|8281.1|8266.1|8279.9|8264.9|8281.1|8266.1|8279.9|8264.9|13
1698833100000|2023-11-01 10:05:00|8279.6|8264.6|8280.6|8265.6|8282.6|8267.6|8279.6|8264.6|13
1698833400000|2023-11-01 10:10:00|8280.1|8265.1|8279.4|8264.4|8280.1|8265.1|8276.9|8261.9|10
1698833700000|2023-11-01 10:15:00|8279.5|8264.5|8278.4|8263.4|8279.5|8264.5|8276.4|8261.4|7
1698834000000|2023-11-01 10:20:00|8279.9|8264.9|8278.1|8263.1|8280.4|8265.4|8278.1|8263.1|8
1698834300000|2023-11-01 10:25:00|8278.5|8263.5|8280.2|8265.2|8282.7|8267.7|8277.9|8262.9|12
1698834600000|2023-11-01 10:30:00|8280.7|8265.7|8284|8269|8284|8269|8280.7|8265.7|7
1698834900000|2023-11-01 10:35:00|8282.5|8267.5|8284.5|8269.5|8284.7|8269.7|8281.1|8266.1|14
1698835200000|2023-11-01 10:40:00|8285|8270|8286.7|8271.7|8287.2|8272.2|8284|8269|19
1698835500000|2023-11-01 10:45:00|8287.1|8272.1|8286|8271|8287.2|8272.2|8285.2|8270.2|7
1698835800000|2023-11-01 10:50:00|8286.4|8271.4|8290.5|8275.5|8290.5|8275.5|8285.5|8270.5|9
1698836100000|2023-11-01 10:55:00|8291|8276|8291.6|8276.6|8291.6|8276.6|8289.9|8274.9|11
1698836400000|2023-11-01 11:00:00|8291.5|8276.5|8291.5|8276.5|8292.9|8277.9|8290.4|8275.4|21
1698836700000|2023-11-01 11:05:00|8291.1|8276.1|8282|8267|8291.5|8276.5|8282|8267|11
1698837000000|2023-11-01 11:10:00|8282.6|8267.6|8285.6|8270.6|8285.6|8270.6|8282.6|8267.6|32
1698837300000|2023-11-01 11:15:00|8285.5|8270.5|8286.2|8271.2|8286.7|8271.7|8282.6|8267.6|10
1698837600000|2023-11-01 11:20:00|8286.1|8271.1|8287.7|8272.7|8287.8|8272.8|8286.1|8271.1|74
1698837900000|2023-11-01 11:25:00|8287.3|8272.3|8277.1|8262.1|8287.7|8272.7|8277.1|8262.1|70
1698838200000|2023-11-01 11:30:00|8277.5|8262.5|8277.6|8262.6|8278|8263|8275.8|8260.8|44
1698838500000|2023-11-01 11:35:00|8278.5|8263.5|8276.3|8261.3|8280.5|8265.5|8275.8|8260.8|35
1698838800000|2023-11-01 11:40:00|8276.4|8261.4|8281.2|8266.2|8281.2|8266.2|8276.4|8261.4|20
1698839100000|2023-11-01 11:45:00|8281.1|8266.1|8271.5|8256.5|8281.1|8266.1|8271.5|8256.5|25
1698839400000|2023-11-01 11:50:00|8271.9|8256.9|8272|8257|8273.5|8258.5|8270.1|8255.1|21
1698839700000|2023-11-01 11:55:00|8272.5|8257.5|8274.1|8259.1|8275.5|8260.5|8271|8256|30
1698840000000|2023-11-01 12:00:00|8274.5|8259.5|8294|8279|8302.4|8287.4|8274.5|8259.5|145
1698840300000|2023-11-01 12:05:00|8293.9|8278.9|8287.4|8272.4|8297.6|8282.6|8286|8271|93
1698840600000|2023-11-01 12:10:00|8287|8272|8286.5|8271.5|8293.5|8278.5|8285|8270|83
1698840900000|2023-11-01 12:15:00|8286.6|8271.6|8295.2|8280.2|8296.2|8281.2|8280.5|8265.5|61
1698841200000|2023-11-01 12:20:00|8295.7|8280.7|8312.5|8297.5|8312.5|8297.5|8295.7|8280.7|130
1698841500000|2023-11-01 12:25:00|8313|8298|8303.7|8288.7|8314.3|8299.3|8303|8288|104
1698841800000|2023-11-01 12:30:00|8304.1|8289.1|8297|8282|8305.6|8290.6|8289.6|8274.6|678
1698842100000|2023-11-01 12:35:00|8297.5|8282.5|8299.5|8284.5|8304.7|8289.7|8296.5|8281.5|47
1698842400000|2023-11-01 12:40:00|8300.1|8285.1|8298|8283|8305.1|8290.1|8297.5|8282.5|32
1698842700000|2023-11-01 12:45:00|8300.7|8285.7|8304.6|8289.6|8305.2|8290.2|8300.1|8285.1|72
1698843000000|2023-11-01 12:50:00|8305|8290|8293.4|8278.4|8305|8290|8292.9|8277.9|343
1698843300000|2023-11-01 12:55:00|8293.5|8278.5|8291.2|8276.2|8296.9|8281.9|8288.9|8273.9|87
1698843600000|2023-11-01 13:00:00|8290.3|8275.3|8277.5|8262.5|8291.3|8276.3|8277.2|8262.2|139
1698843900000|2023-11-01 13:05:00|8277.1|8262.1|8269|8254|8277.5|8262.5|8268.6|8253.6|108
1698844200000|2023-11-01 13:10:00|8269.1|8254.1|8271.1|8256.1|8271.5|8256.5|8267.5|8252.5|113
1698844500000|2023-11-01 13:15:00|8271.2|8256.2|8268.5|8253.5|8272.5|8257.5|8263.9|8248.9|132
1698844800000|2023-11-01 13:20:00|8268.4|8253.4|8268.9|8253.9|8272.7|8257.7|8267.9|8252.9|120
1698845100000|2023-11-01 13:25:00|8268.4|8253.4|8262.4|8247.4|8268.4|8253.4|8262.4|8247.4|191
1698845400000|2023-11-01 13:30:00|8262.9|8247.9|8247.4|8232.4|8263.4|8248.4|8246.3|8231.3|286
1698845700000|2023-11-01 13:35:00|8246.9|8231.9|8244.1|8229.1|8255.2|8240.2|8238.4|8223.4|307
1698846000000|2023-11-01 13:40:00|8244.3|8229.3|8246.2|8231.2|8258.7|8243.7|8242.6|8227.6|174
1698846300000|2023-11-01 13:45:00|8246.6|8231.6|8278.1|8263.1|8294.8|8279.8|8246.2|8231.2|681
1698846600000|2023-11-01 13:50:00|8278.6|8263.6|8274.3|8259.3|8285.9|8270.9|8270.2|8255.2|486
1698846900000|2023-11-01 13:55:00|8274.4|8259.4|8276.9|8261.9|8278.9|8263.9|8265.9|8250.9|220
1698847200000|2023-11-01 14:00:00|8276.8|8261.8|8263.4|8248.4|8284.6|8269.6|8262.9|8247.9|202
1698847500000|2023-11-01 14:05:00|8263.5|8248.5|8259.8|8244.8|8264.4|8249.4|8253.3|8238.3|192
1698847800000|2023-11-01 14:10:00|8259.9|8244.9|8263.9|8248.9|8267.4|8252.4|8252.8|8237.8|258
1698848100000|2023-11-01 14:15:00|8264|8249|8259.5|8244.5|8265.9|8250.9|8255.4|8240.4|129
1698848400000|2023-11-01 14:20:00|8255.5|8240.5|8249.2|8234.2|8255.5|8240.5|8245.8|8230.8|233
1698848700000|2023-11-01 14:25:00|8249.1|8234.1|8250.4|8235.4|8252.9|8237.9|8239.1|8224.1|271
1698849000000|2023-11-01 14:30:00|8250.8|8235.8|8242.7|8227.7|8250.9|8235.9|8241.7|8226.7|324
1698849300000|2023-11-01 14:35:00|8242.2|8227.2|8233.1|8218.1|8246.8|8231.8|8232.7|8217.7|298
1698849600000|2023-11-01 14:40:00|8233.2|8218.2|8227.4|8212.4|8237.2|8222.2|8221|8206|241
1698849900000|2023-11-01 14:45:00|8227.9|8212.9|8231.2|8216.2|8236.2|8221.2|8221.7|8206.7|313
1698850200000|2023-11-01 14:50:00|8231.1|8216.1|8238.4|8223.4|8259.1|8244.1|8230.2|8215.2|546
1698850500000|2023-11-01 14:55:00|8239.7|8224.7|8237|8222|8241.9|8226.9|8225.6|8210.6|362
1698850800000|2023-11-01 15:00:00|8236.5|8221.5|8232.4|8217.4|8241.8|8226.8|8226.4|8211.4|262
1698851100000|2023-11-01 15:05:00|8231.5|8216.5|8238.4|8223.4|8240.5|8225.5|8227.9|8212.9|109
1698851400000|2023-11-01 15:10:00|8237.5|8222.5|8227.5|8212.5|8240.1|8225.1|8226.9|8211.9|177
1698851700000|2023-11-01 15:15:00|8227.9|8212.9|8218.2|8203.2|8229.5|8214.5|8216.2|8201.2|236
1698852000000|2023-11-01 15:20:00|8217.7|8202.7|8214.8|8199.8|8226.4|8211.4|8211.1|8196.1|221
1698852300000|2023-11-01 15:25:00|8214.9|8199.9|8211.8|8196.8|8223.2|8208.2|8208.6|8193.6|197
1698852600000|2023-11-01 15:30:00|8211.3|8196.3|8203.8|8188.8|8213|8198|8203.2|8188.2|299
1698852900000|2023-11-01 15:35:00|8203.9|8188.9|8200.1|8185.1|8204.5|8189.5|8199.6|8184.6|209
1698853200000|2023-11-01 15:40:00|8199.2|8184.2|8203.3|8188.3|8206.4|8191.4|8199.1|8184.1|205
1698853500000|2023-11-01 15:45:00|8203.8|8188.8|8200.6|8185.6|8205.3|8190.3|8199.1|8184.1|269
1698853800000|2023-11-01 15:50:00|8187.8|8172.8|8170.9|8155.9|8187.8|8172.8|8170.9|8155.9|378
1698854100000|2023-11-01 15:55:00|8171.4|8156.4|8173.6|8158.6|8176|8161|8168.8|8153.8|319
1698854400000|2023-11-01 16:00:00|8174|8159|8165.1|8150.1|8176|8161|8163.2|8148.2|187
1698854700000|2023-11-01 16:05:00|8164.2|8149.2|8183.8|8168.8|8187.6|8172.6|8161.8|8146.8|234
1698855000000|2023-11-01 16:10:00|8182.1|8167.1|8179|8164|8186.1|8171.1|8178.2|8163.2|135
1698855300000|2023-11-01 16:15:00|8178.8|8163.8|8182.9|8167.9|8186.7|8171.7|8175.5|8160.5|221
1698855600000|2023-11-01 16:20:00|8182.5|8167.5|8178.5|8163.5|8194.1|8179.1|8178.3|8163.3|181
1698855900000|2023-11-01 16:25:00|8178|8163|8176.8|8161.8|8180.9|8165.9|8176.8|8161.8|100
1698856200000|2023-11-01 16:30:00|8176.4|8161.4|8161.8|8146.8|8177|8162|8155.2|8140.2|273
1698856500000|2023-11-01 16:35:00|8162.2|8147.2|8154.8|8139.8|8162.2|8147.2|8151.8|8136.8|195
1698856800000|2023-11-01 16:40:00|8154.7|8139.7|8155.9|8140.9|8163.6|8148.6|8150.9|8135.9|230
1698857100000|2023-11-01 16:45:00|8156.4|8141.4|8157|8142|8159.5|8144.5|8151.9|8136.9|180
1698857400000|2023-11-01 16:50:00|8156.6|8141.6|8157.7|8142.7|8160.1|8145.1|8153.1|8138.1|238
1698857700000|2023-11-01 16:55:00|8158.1|8143.1|8155.5|8140.5|8158.1|8143.1|8151|8136|128
1698858000000|2023-11-01 17:00:00|8155|8140|8152.9|8137.9|8159.9|8144.9|8152.4|8137.4|85
1698858300000|2023-11-01 17:05:00|8153.4|8138.4|8143.9|8128.9|8154.9|8139.9|8143.1|8128.1|205
1698858600000|2023-11-01 17:10:00|8143.5|8128.5|8147.8|8132.8|8151.5|8136.5|8143|8128|292
1698858900000|2023-11-01 17:15:00|8147.7|8132.7|8149.5|8134.5|8153.3|8138.3|8140.5|8125.5|224
1698859200000|2023-11-01 17:20:00|8149.1|8134.1|8150.7|8135.7|8153|8138|8147|8132|148
1698859500000|2023-11-01 17:25:00|8151.1|8136.1|8156.6|8141.6|8162.6|8147.6|8144.6|8129.6|349
1698859800000|2023-11-01 17:30:00|8156.5|8141.5|8176|8161|8176.4|8161.4|8150.1|8135.1|229
1698860100000|2023-11-01 17:35:00|8174.5|8159.5|8169|8154|8176.6|8161.6|8165.2|8150.2|333
1698860400000|2023-11-01 17:40:00|8170|8155|8166.5|8151.5|8170|8155|8163.8|8148.8|169
1698860700000|2023-11-01 17:45:00|8166.1|8151.1|8162|8147|8166.1|8151.1|8155.5|8140.5|159
1698861000000|2023-11-01 17:50:00|8161.5|8146.5|8168|8153|8168.9|8153.9|8161.5|8146.5|111
1698861300000|2023-11-01 17:55:00|8167.8|8152.8|8169.5|8154.5|8171.6|8156.6|8164.5|8149.5|315
1698861600000|2023-11-01 18:00:00|8168.7|8153.7|8159.8|8144.8|8172|8157|8158.4|8143.4|247
1698861900000|2023-11-01 18:05:00|8159.7|8144.7|8150|8135|8159.7|8144.7|8149.1|8134.1|386
1698862200000|2023-11-01 18:10:00|8149.2|8134.2|8141.5|8126.5|8157.4|8142.4|8141.5|8126.5|877
1698862500000|2023-11-01 18:15:00|8141.1|8126.1|8141.6|8126.6|8143.6|8128.6|8133.1|8118.1|505
1698886800000|2023-11-02 01:00:00|8162.2|8147.2|8185.7|8170.7|8187|8172|8154.2|8139.2|139
1698887100000|2023-11-02 01:05:00|8185.2|8170.2|8196.8|8181.8|8204|8189|8185.2|8170.2|159
1698887400000|2023-11-02 01:10:00|8194.8|8179.8|8196.9|8181.9|8199.5|8184.5|8192.8|8177.8|14
1698887700000|2023-11-02 01:15:00|8196.7|8181.7|8197.9|8182.9|8198.3|8183.3|8194.8|8179.8|19
1698888000000|2023-11-02 01:20:00|8197.8|8182.8|8187.8|8172.8|8198.3|8183.3|8187.8|8172.8|5
1698888300000|2023-11-02 01:25:00|8187.7|8172.7|8187.2|8172.2|8190.3|8175.3|8186.8|8171.8|7
1698888600000|2023-11-02 01:30:00|8187.7|8172.7|8187.2|8172.2|8187.7|8172.7|8187.2|8172.2|2
1698888900000|2023-11-02 01:35:00|8187.7|8172.7|8186.2|8171.2|8189.8|8174.8|8185.7|8170.7|14
1698889200000|2023-11-02 01:40:00|8186.4|8171.4|8184.7|8169.7|8187.3|8172.3|8184.7|8169.7|10
1698889500000|2023-11-02 01:45:00|8186.8|8171.8|8185.7|8170.7|8188.2|8173.2|8185.7|8170.7|17
1698889800000|2023-11-02 01:50:00|8185.6|8170.6|8184.7|8169.7|8187.2|8172.2|8183.7|8168.7|7
1698890100000|2023-11-02 01:55:00|8185.7|8170.7|8186.2|8171.2|8187.2|8172.2|8183.6|8168.6|24
1698890400000|2023-11-02 02:00:00|8186.1|8171.1|8185.7|8170.7|8186.6|8171.6|8185.7|8170.7|3
1698890700000|2023-11-02 02:05:00|8187.4|8172.4|8186.1|8171.1|8188.3|8173.3|8186.1|8171.1|13
1698891000000|2023-11-02 02:10:00|8185.6|8170.6|8185.2|8170.2|8186.2|8171.2|8185.2|8170.2|5
1698891300000|2023-11-02 02:15:00|8185.7|8170.7|8184.7|8169.7|8185.7|8170.7|8184.7|8169.7|3
1698891600000|2023-11-02 02:20:00|8184.8|8169.8|8185.3|8170.3|8186.2|8171.2|8184.3|8169.3|10
1698891900000|2023-11-02 02:25:00|8185.2|8170.2|8179.1|8164.1|8185.2|8170.2|8179.1|8164.1|4
1698892200000|2023-11-02 02:30:00|8178.4|8163.4|8179.4|8164.4|8179.6|8164.6|8177.9|8162.9|7
1698892500000|2023-11-02 02:35:00|8180.3|8165.3|8179.9|8164.9|8180.3|8165.3|8178.3|8163.3|36
1698892800000|2023-11-02 02:40:00|8180.3|8165.3|8174.4|8159.4|8180.4|8165.4|8174.4|8159.4|38
1698893100000|2023-11-02 02:45:00|8173.9|8158.9|8172.9|8157.9|8174.9|8159.9|8172.9|8157.9|2
1698893400000|2023-11-02 02:50:00|8173.4|8158.4|8165.5|8150.5|8173.4|8158.4|8165.5|8150.5|9
1698893700000|2023-11-02 02:55:00|8166|8151|8165.5|8150.5|8166|8151|8165.5|8150.5|0
1698894000000|2023-11-02 03:00:00|8165.1|8150.1|8163.4|8148.4|8165.1|8150.1|8162.9|8147.9|3
1698894300000|2023-11-02 03:05:00|8163.1|8148.1|8162.3|8147.3|8163.1|8148.1|8159.3|8144.3|7
1698894600000|2023-11-02 03:10:00|8162.2|8147.2|8164.9|8149.9|8165.8|8150.8|8160.3|8145.3|4
1698894900000|2023-11-02 03:15:00|8165.1|8150.1|8169.9|8154.9|8169.9|8154.9|8164.9|8149.9|7
1698895200000|2023-11-02 03:20:00|8170|8155|8170.8|8155.8|8170.8|8155.8|8169.3|8154.3|2
1698895500000|2023-11-02 03:25:00|8169.9|8154.9|8167.4|8152.4|8169.9|8154.9|8166.5|8151.5|3
1698895800000|2023-11-02 03:30:00|8165.4|8150.4|8162.8|8147.8|8165.4|8150.4|8160.3|8145.3|4
1698896100000|2023-11-02 03:35:00|8162.9|8147.9|8164.9|8149.9|8165.4|8150.4|8162.4|8147.4|17
1698896400000|2023-11-02 03:40:00|8165|8150|8164.6|8149.6|8165.9|8150.9|8164.6|8149.6|0
1698896700000|2023-11-02 03:45:00|8164.5|8149.5|8164.9|8149.9|8164.9|8149.9|8164|8149|1
1698897000000|2023-11-02 03:50:00|8165.1|8150.1|8165.6|8150.6|8165.6|8150.6|8165.1|8150.1|2
1698897300000|2023-11-02 03:55:00|8166.4|8151.4|8166.4|8151.4|8166.4|8151.4|8166.4|8151.4|0
1698897600000|2023-11-02 04:00:00|8167.8|8152.8|8168.9|8153.9|8173.2|8158.2|8166.9|8151.9|8
1698898200000|2023-11-02 04:10:00|8169.4|8154.4|8170.5|8155.5|8171.4|8156.4|8169.4|8154.4|16
1698898500000|2023-11-02 04:15:00|8170|8155|8166.5|8151.5|8170|8155|8166|8151|3
1698898800000|2023-11-02 04:20:00|8166.4|8151.4|8166.5|8151.5|8166.5|8151.5|8166|8151|0
1698899100000|2023-11-02 04:25:00|8166.4|8151.4|8160.8|8145.8|8166.5|8151.5|8160.8|8145.8|6
1698899400000|2023-11-02 04:30:00|8160.9|8145.9|8160.3|8145.3|8160.9|8145.9|8160.3|8145.3|3
1698899700000|2023-11-02 04:35:00|8161.5|8146.5|8163.4|8148.4|8163.4|8148.4|8161.5|8146.5|1
1698900000000|2023-11-02 04:40:00|8162.9|8147.9|8162.9|8147.9|8162.9|8147.9|8162.9|8147.9|0
1698900300000|2023-11-02 04:45:00|8162.1|8147.1|8162.1|8147.1|8162.1|8147.1|8162.1|8147.1|0
1698900900000|2023-11-02 04:55:00|8162|8147|8158|8143|8162|8147|8158|8143|1
1698901800000|2023-11-02 05:10:00|8158.5|8143.5|8155|8140|8158.5|8143.5|8155|8140|6
1698902100000|2023-11-02 05:15:00|8155.5|8140.5|8155|8140|8155.5|8140.5|8154.1|8139.1|4
1698902400000|2023-11-02 05:20:00|8154.9|8139.9|8154.9|8139.9|8154.9|8139.9|8154.9|8139.9|1
1698902700000|2023-11-02 05:25:00|8155|8140|8154.5|8139.5|8155|8140|8154.5|8139.5|0
1698903000000|2023-11-02 05:30:00|8155|8140|8153.9|8138.9|8156.1|8141.1|8153.9|8138.9|8
1698903300000|2023-11-02 05:35:00|8153.4|8138.4|8165.2|8150.2|8165.2|8150.2|8153.4|8138.4|5
1698903600000|2023-11-02 05:40:00|8166.5|8151.5|8155.5|8140.5|8167|8152|8155.5|8140.5|3
1698903900000|2023-11-02 05:45:00|8155.6|8140.6|8157|8142|8157|8142|8155.6|8140.6|16
1698904200000|2023-11-02 05:50:00|8156.5|8141.5|8154.1|8139.1|8157.5|8142.5|8153.6|8138.6|3
1698904500000|2023-11-02 05:55:00|8154|8139|8154.6|8139.6|8156.1|8141.1|8153.1|8138.1|15
1698904800000|2023-11-02 06:00:00|8155.1|8140.1|8154.1|8139.1|8157.1|8142.1|8153.6|8138.6|3
1698905100000|2023-11-02 06:05:00|8153.9|8138.9|8145.9|8130.9|8153.9|8138.9|8145.9|8130.9|51
1698905400000|2023-11-02 06:10:00|8148.1|8133.1|8148|8133|8148.6|8133.6|8147.6|8132.6|13
1698905700000|2023-11-02 06:15:00|8148.1|8133.1|8148.1|8133.1|8148.6|8133.6|8146.9|8131.9|5
1698906000000|2023-11-02 06:20:00|8148.3|8133.3|8152.6|8137.6|8153.5|8138.5|8148.3|8133.3|8
1698906300000|2023-11-02 06:25:00|8152.1|8137.1|8154.5|8139.5|8154.5|8139.5|8151.7|8136.7|2
1698906600000|2023-11-02 06:30:00|8154.6|8139.6|8168|8153|8169.3|8154.3|8154.6|8139.6|22
1698906900000|2023-11-02 06:35:00|8167.9|8152.9|8166.5|8151.5|8167.9|8152.9|8163|8148|6
1698907200000|2023-11-02 06:40:00|8167|8152|8171|8156|8174.6|8159.6|8167|8152|17
1698907500000|2023-11-02 06:45:00|8171.5|8156.5|8172.2|8157.2|8175.2|8160.2|8164.9|8149.9|50
1698907800000|2023-11-02 06:50:00|8167|8152|8176.6|8161.6|8176.6|8161.6|8166.5|8151.5|6
1698908100000|2023-11-02 06:55:00|8177|8162|8171.9|8156.9|8178.9|8163.9|8170.5|8155.5|55
1698908400000|2023-11-02 07:00:00|8172.3|8157.3|8163.4|8148.4|8172.3|8157.3|8163.4|8148.4|9
1698908700000|2023-11-02 07:05:00|8165.1|8150.1|8162.4|8147.4|8166.5|8151.5|8161.9|8146.9|3
1698909000000|2023-11-02 07:10:00|8162.3|8147.3|8161.4|8146.4|8162.3|8147.3|8161.4|8146.4|0
1698909300000|2023-11-02 07:15:00|8162.1|8147.1|8164.8|8149.8|8165.1|8150.1|8161.9|8146.9|25
1698909600000|2023-11-02 07:20:00|8164.7|8149.7|8171.2|8156.2|8171.6|8156.6|8163.1|8148.1|4
1698909900000|2023-11-02 07:25:00|8171.6|8156.6|8175.2|8160.2|8175.2|8160.2|8171.6|8156.6|7
1698910200000|2023-11-02 07:30:00|8175.7|8160.7|8178.7|8163.7|8179.2|8164.2|8175.7|8160.7|8
1698910500000|2023-11-02 07:35:00|8178.3|8163.3|8181.5|8166.5|8182|8167|8177.5|8162.5|31
1698910800000|2023-11-02 07:40:00|8177.7|8162.7|8181|8166|8182.4|8167.4|8177.6|8162.6|14
1698911100000|2023-11-02 07:45:00|8180|8165|8179.6|8164.6|8181|8166|8177|8162|11
1698911400000|2023-11-02 07:50:00|8179.7|8164.7|8179.2|8164.2|8181.2|8166.2|8178.7|8163.7|14
1698911700000|2023-11-02 07:55:00|8179.7|8164.7|8183.8|8168.8|8185.5|8170.5|8179.7|8164.7|14
1698912000000|2023-11-02 08:00:00|8183.7|8168.7|8181.1|8166.1|8184.6|8169.6|8179.2|8164.2|11
1698912300000|2023-11-02 08:05:00|8181.2|8166.2|8183.8|8168.8|8185.5|8170.5|8181.2|8166.2|6
1698912600000|2023-11-02 08:10:00|8183.9|8168.9|8193.9|8178.9|8194.7|8179.7|8183.9|8168.9|24
1698912900000|2023-11-02 08:15:00|8192.9|8177.9|8194.4|8179.4|8194.4|8179.4|8190.5|8175.5|19
1698913200000|2023-11-02 08:20:00|8194.8|8179.8|8207.2|8192.2|8209.8|8194.8|8194.8|8179.8|16
1698913500000|2023-11-02 08:25:00|8206.8|8191.8|8205.7|8190.7|8209.7|8194.7|8200.2|8185.2|59
1698913800000|2023-11-02 08:30:00|8206.1|8191.1|8198.7|8183.7|8206.1|8191.1|8197.7|8182.7|10
1698914100000|2023-11-02 08:35:00|8199.2|8184.2|8200.3|8185.3|8202.8|8187.8|8194.6|8179.6|22
1698914400000|2023-11-02 08:40:00|8200.2|8185.2|8191.7|8176.7|8201.7|8186.7|8191.7|8176.7|30
1698914700000|2023-11-02 08:45:00|8190.7|8175.7|8196.5|8181.5|8198.4|8183.4|8190.7|8175.7|21
1698915000000|2023-11-02 08:50:00|8196.6|8181.6|8197|8182|8197.5|8182.5|8193.5|8178.5|14
1698915300000|2023-11-02 08:55:00|8193|8178|8195.4|8180.4|8198.6|8183.6|8192.8|8177.8|16
1698915600000|2023-11-02 09:00:00|8195.2|8180.2|8191.2|8176.2|8195.2|8180.2|8187.2|8172.2|22
1698915900000|2023-11-02 09:05:00|8191|8176|8190.7|8175.7|8195.9|8180.9|8189.7|8174.7|12
1698916200000|2023-11-02 09:10:00|8190.2|8175.2|8191.1|8176.1|8192.6|8177.6|8186.7|8171.7|12
1698916500000|2023-11-02 09:15:00|8191.7|8176.7|8189.3|8174.3|8196.3|8181.3|8189.3|8174.3|10
1698916800000|2023-11-02 09:20:00|8188.8|8173.8|8184.8|8169.8|8188.8|8173.8|8184.7|8169.7|4
1698917100000|2023-11-02 09:25:00|8185.3|8170.3|8178.2|8163.2|8185.3|8170.3|8177.8|8162.8|10
1698917400000|2023-11-02 09:30:00|8177.7|8162.7|8174.7|8159.7|8177.7|8162.7|8170.3|8155.3|17
1698917700000|2023-11-02 09:35:00|8174.6|8159.6|8175.7|8160.7|8176.3|8161.3|8174.1|8159.1|4
1698918000000|2023-11-02 09:40:00|8175.8|8160.8|8175.2|8160.2|8176.2|8161.2|8173.8|8158.8|14
1698918300000|2023-11-02 09:45:00|8175.3|8160.3|8176|8161|8184.4|8169.4|8175.3|8160.3|28
1698918600000|2023-11-02 09:50:00|8175.9|8160.9|8177|8162|8177|8162|8173.9|8158.9|22
1698918900000|2023-11-02 09:55:00|8177.1|8162.1|8176.4|8161.4|8179.9|8164.9|8176.4|8161.4|14
1698919200000|2023-11-02 10:00:00|8176.2|8161.2|8178.5|8163.5|8180.7|8165.7|8174.6|8159.6|49
1698919500000|2023-11-02 10:05:00|8179|8164|8180.6|8165.6|8180.7|8165.7|8178.9|8163.9|10
1698919800000|2023-11-02 10:10:00|8180.7|8165.7|8180.7|8165.7|8181.1|8166.1|8179.1|8164.1|10
1698920100000|2023-11-02 10:15:00|8180.8|8165.8|8174.6|8159.6|8181.6|8166.6|8173.7|8158.7|30
1698920400000|2023-11-02 10:20:00|8174.1|8159.1|8175.3|8160.3|8175.3|8160.3|8173.6|8158.6|13
1698920700000|2023-11-02 10:25:00|8175.2|8160.2|8176.5|8161.5|8176.5|8161.5|8173.5|8158.5|10
1698921000000|2023-11-02 10:30:00|8177.5|8162.5|8174.5|8159.5|8177.5|8162.5|8173.1|8158.1|3
1698921300000|2023-11-02 10:35:00|8177|8162|8177.6|8162.6|8181|8166|8176.7|8161.7|12
1698921600000|2023-11-02 10:40:00|8178|8163|8174.5|8159.5|8180.2|8165.2|8173.5|8158.5|18
1698921900000|2023-11-02 10:45:00|8174.1|8159.1|8178.3|8163.3|8178.4|8163.4|8174.1|8159.1|9
1698922200000|2023-11-02 10:50:00|8178.2|8163.2|8181.2|8166.2|8181.3|8166.3|8177.7|8162.7|18
1698922500000|2023-11-02 10:55:00|8181.3|8166.3|8183.1|8168.1|8186.1|8171.1|8179.5|8164.5|54
1698922800000|2023-11-02 11:00:00|8183|8168|8182|8167|8183|8168|8178.9|8163.9|21
1698923100000|2023-11-02 11:05:00|8182.5|8167.5|8181.6|8166.6|8183.6|8168.6|8181.5|8166.5|13
1698923400000|2023-11-02 11:10:00|8181.5|8166.5|8175.6|8160.6|8181.6|8166.6|8175|8160|12
1698923700000|2023-11-02 11:15:00|8174.5|8159.5|8185.8|8170.8|8186.1|8171.1|8174.5|8159.5|37
1698924000000|2023-11-02 11:20:00|8186.3|8171.3|8189.4|8174.4|8193.8|8178.8|8185.8|8170.8|74
1698924300000|2023-11-02 11:25:00|8189.5|8174.5|8185.9|8170.9|8193.2|8178.2|8185.8|8170.8|27
1698924600000|2023-11-02 11:30:00|8186.4|8171.4|8177.7|8162.7|8187.8|8172.8|8174.2|8159.2|47
1698924900000|2023-11-02 11:35:00|8177.2|8162.2|8180.4|8165.4|8181.8|8166.8|8176.6|8161.6|39
1698925200000|2023-11-02 11:40:00|8180.6|8165.6|8183.5|8168.5|8185.7|8170.7|8180.6|8165.6|47
1698925500000|2023-11-02 11:45:00|8183.6|8168.6|8174.8|8159.8|8184|8169|8173.4|8158.4|29
1698925800000|2023-11-02 11:50:00|8174.9|8159.9|8177.4|8162.4|8178.3|8163.3|8172.9|8157.9|35
1698926100000|2023-11-02 11:55:00|8178.4|8163.4|8176.8|8161.8|8182.1|8167.1|8176.8|8161.8|25
1698926400000|2023-11-02 12:00:00|8176.4|8161.4|8186.1|8171.1|8192.1|8177.1|8174.3|8159.3|102
1698926700000|2023-11-02 12:05:00|8186.6|8171.6|8182.1|8167.1|8191.1|8176.1|8174.4|8159.4|92
1698927000000|2023-11-02 12:10:00|8180.1|8165.1|8178.4|8163.4|8183.6|8168.6|8174.5|8159.5|50
1698927300000|2023-11-02 12:15:00|8178.5|8163.5|8176.6|8161.6|8180.7|8165.7|8175.1|8160.1|54
1698927600000|2023-11-02 12:20:00|8176.7|8161.7|8183.1|8168.1|8186.6|8171.6|8173.1|8158.1|110
1698927900000|2023-11-02 12:25:00|8182.6|8167.6|8184.4|8169.4|8198.2|8183.2|8179.6|8164.6|95
1698928200000|2023-11-02 12:30:00|8183.9|8168.9|8202.6|8187.6|8225|8210|8182|8167|563
1698928500000|2023-11-02 12:35:00|8202.7|8187.7|8217.3|8202.3|8217.9|8202.9|8200.9|8185.9|373
1698928800000|2023-11-02 12:40:00|8216.9|8201.9|8236.2|8221.2|8241.2|8226.2|8212.4|8197.4|335
1698929100000|2023-11-02 12:45:00|8236.3|8221.3|8209.8|8194.8|8236.8|8221.8|8209.8|8194.8|151
1698929400000|2023-11-02 12:50:00|8209|8194|8207.3|8192.3|8210|8195|8203|8188|114
1698929700000|2023-11-02 12:55:00|8206.8|8191.8|8215.3|8200.3|8224.7|8209.7|8204.3|8189.3|103
1698930000000|2023-11-02 13:00:00|8215.4|8200.4|8220.4|8205.4|8223.8|8208.8|8206.1|8191.1|184
1698930300000|2023-11-02 13:05:00|8220.9|8205.9|8210.4|8195.4|8224.4|8209.4|8207.9|8192.9|209
1698930600000|2023-11-02 13:10:00|8209.1|8194.1|8194.2|8179.2|8210.5|8195.5|8185.9|8170.9|204
1698930900000|2023-11-02 13:15:00|8193.8|8178.8|8196.9|8181.9|8203|8188|8193.2|8178.2|128
1698931200000|2023-11-02 13:20:00|8196.5|8181.5|8203|8188|8207.8|8192.8|8196.3|8181.3|90
1698931500000|2023-11-02 13:25:00|8202.9|8187.9|8189|8174|8203.1|8188.1|8187.9|8172.9|205
1698931800000|2023-11-02 13:30:00|8188.4|8173.4|8178.5|8163.5|8196.1|8181.1|8173.3|8158.3|339
1698932100000|2023-11-02 13:35:00|8178|8163|8196|8181|8196|8181|8178|8163|113
1698932400000|2023-11-02 13:40:00|8196.5|8181.5|8159.4|8144.4|8198|8183|8159.4|8144.4|243
1698932700000|2023-11-02 13:45:00|8159.5|8144.5|8169.9|8154.9|8183.3|8168.3|8159.5|8144.5|271
1698933000000|2023-11-02 13:50:00|8170|8155|8197.5|8182.5|8197.5|8182.5|8169.8|8154.8|187
1698933300000|2023-11-02 13:55:00|8199.2|8184.2|8194.2|8179.2|8202.5|8187.5|8194.2|8179.2|201
1698933600000|2023-11-02 14:00:00|8195.2|8180.2|8205.1|8190.1|8211.4|8196.4|8193.7|8178.7|161
1698933900000|2023-11-02 14:05:00|8204.5|8189.5|8213.3|8198.3|8215.9|8200.9|8201.1|8186.1|163
1698934200000|2023-11-02 14:10:00|8214.4|8199.4|8231.4|8216.4|8231.4|8216.4|8210.8|8195.8|258
1698934500000|2023-11-02 14:15:00|8231.9|8216.9|8217.9|8202.9|8233.9|8218.9|8217.9|8202.9|120
1698934800000|2023-11-02 14:20:00|8218.4|8203.4|8219.8|8204.8|8220.4|8205.4|8213.2|8198.2|137
1698935100000|2023-11-02 14:25:00|8220.3|8205.3|8233.9|8218.9|8234.8|8219.8|8220.3|8205.3|121
1698935400000|2023-11-02 14:30:00|8234|8219|8242.8|8227.8|8244.3|8229.3|8215.1|8200.1|365
1698935700000|2023-11-02 14:35:00|8243.3|8228.3|8246.7|8231.7|8254.1|8239.1|8239.1|8224.1|333
1698936000000|2023-11-02 14:40:00|8246.8|8231.8|8247.1|8232.1|8254.2|8239.2|8240|8225|165
1698936300000|2023-11-02 14:45:00|8246.6|8231.6|8267.4|8252.4|8275.6|8260.6|8246.1|8231.1|189
1698936600000|2023-11-02 14:50:00|8267.8|8252.8|8262.3|8247.3|8270.5|8255.5|8261.7|8246.7|133
1698936900000|2023-11-02 14:55:00|8264.8|8249.8|8269.9|8254.9|8276.6|8261.6|8264.8|8249.8|192
1698937200000|2023-11-02 15:00:00|8269.4|8254.4|8246.1|8231.1|8269.4|8254.4|8231.4|8216.4|282
1698937500000|2023-11-02 15:05:00|8248|8233|8248.4|8233.4|8261.3|8246.3|8243.4|8228.4|370
1698937800000|2023-11-02 15:10:00|8247.9|8232.9|8254|8239|8254.5|8239.5|8246|8231|186
1698938100000|2023-11-02 15:15:00|8251|8236|8233.7|8218.7|8251|8236|8226.9|8211.9|185
1698938400000|2023-11-02 15:20:00|8233.3|8218.3|8232.2|8217.2|8237.7|8222.7|8230.2|8215.2|93
1698938700000|2023-11-02 15:25:00|8231.1|8216.1|8236.2|8221.2|8238.8|8223.8|8229.7|8214.7|97
1698939000000|2023-11-02 15:30:00|8235.7|8220.7|8233.5|8218.5|8235.7|8220.7|8223.6|8208.6|217
1698939300000|2023-11-02 15:35:00|8233.6|8218.6|8244.4|8229.4|8244.9|8229.9|8226.1|8211.1|152
1698939600000|2023-11-02 15:40:00|8244.9|8229.9|8242.3|8227.3|8245.2|8230.2|8235.3|8220.3|183
1698939900000|2023-11-02 15:45:00|8242.8|8227.8|8248.6|8233.6|8258.4|8243.4|8242.8|8227.8|138
1698940200000|2023-11-02 15:50:00|8246.6|8231.6|8254.3|8239.3|8256.2|8241.2|8244.3|8229.3|79
1698940500000|2023-11-02 15:55:00|8255.3|8240.3|8257.9|8242.9|8266.9|8251.9|8252.6|8237.6|92
1698940800000|2023-11-02 16:00:00|8260.6|8245.6|8262.4|8247.4|8267|8252|8256.9|8241.9|113
1698941100000|2023-11-02 16:05:00|8262.5|8247.5|8261.8|8246.8|8269.2|8254.2|8257.3|8242.3|139
1698941400000|2023-11-02 16:10:00|8262.3|8247.3|8262.8|8247.8|8262.9|8247.9|8250.7|8235.7|145
1698941700000|2023-11-02 16:15:00|8261|8246|8250.8|8235.8|8263|8248|8250.8|8235.8|153
1698942000000|2023-11-02 16:20:00|8250.9|8235.9|8246.2|8231.2|8255.7|8240.7|8243.2|8228.2|74
1698942300000|2023-11-02 16:25:00|8246.7|8231.7|8243.1|8228.1|8246.7|8231.7|8241.1|8226.1|161
1698942600000|2023-11-02 16:30:00|8243.6|8228.6|8252.3|8237.3|8254.3|8239.3|8243.6|8228.6|110
1698942900000|2023-11-02 16:35:00|8252.2|8237.2|8242.6|8227.6|8254.3|8239.3|8242.6|8227.6|142
1698943200000|2023-11-02 16:40:00|8242.1|8227.1|8234.1|8219.1|8244.6|8229.6|8230.7|8215.7|121
1698943500000|2023-11-02 16:45:00|8231.5|8216.5|8223.6|8208.6|8235|8220|8221.6|8206.6|235
1698943800000|2023-11-02 16:50:00|8223.2|8208.2|8217.5|8202.5|8224.6|8209.6|8205.6|8190.6|226
1698944100000|2023-11-02 16:55:00|8217.1|8202.1|8206.2|8191.2|8228.3|8213.3|8205.3|8190.3|176
1698944400000|2023-11-02 17:00:00|8206.3|8191.3|8192.9|8177.9|8212.1|8197.1|8191|8176|158
1698944700000|2023-11-02 17:05:00|8193.9|8178.9|8200.5|8185.5|8203.9|8188.9|8193.1|8178.1|82
1698945000000|2023-11-02 17:10:00|8201|8186|8202.8|8187.8|8204.2|8189.2|8195.9|8180.9|123
1698945300000|2023-11-02 17:15:00|8203.3|8188.3|8197.4|8182.4|8204.3|8189.3|8191|8176|122
1698945600000|2023-11-02 17:20:00|8198.3|8183.3|8208.5|8193.5|8211|8196|8197.8|8182.8|119
1698945900000|2023-11-02 17:25:00|8208.7|8193.7|8201.8|8186.8|8210.5|8195.5|8198.8|8183.8|92
1698946200000|2023-11-02 17:30:00|8202.3|8187.3|8206.7|8191.7|8210.2|8195.2|8198.8|8183.8|83
1698946500000|2023-11-02 17:35:00|8207.2|8192.2|8209.2|8194.2|8211.9|8196.9|8202.7|8187.7|71
1698946800000|2023-11-02 17:40:00|8209.3|8194.3|8207.2|8192.2|8209.8|8194.8|8205.3|8190.3|104
1698947100000|2023-11-02 17:45:00|8207.7|8192.7|8208.1|8193.1|8211.8|8196.8|8205.2|8190.2|155
1698947400000|2023-11-02 17:50:00|8207.7|8192.7|8209.9|8194.9|8211.6|8196.6|8205.1|8190.1|144
1698947700000|2023-11-02 17:55:00|8210.4|8195.4|8208.8|8193.8|8214|8199|8208.8|8193.8|138
1698948000000|2023-11-02 18:00:00|8207.5|8192.5|8201.3|8186.3|8209.6|8194.6|8199.3|8184.3|218
1698948300000|2023-11-02 18:05:00|8201.6|8186.6|8203.9|8188.9|8205.3|8190.3|8194.1|8179.1|394
1698948600000|2023-11-02 18:10:00|8204.8|8189.8|8202.4|8187.4|8204.8|8189.8|8196.3|8181.3|885
1698948900000|2023-11-02 18:15:00|8202.8|8187.8|8199.1|8184.1|8208.6|8193.6|8195.7|8180.7|218
1698973200000|2023-11-03 01:00:00|8195.5|8170.5|8208|8193|8222.1|8207.1|8187|8163|74
1698973500000|2023-11-03 01:05:00|8208.5|8193.5|8218.8|8203.8|8221.7|8206.7|8208|8193|23
1698973800000|2023-11-03 01:10:00|||||||||8
1698974100000|2023-11-03 01:15:00|8219.8|8204.8|8246.8|8231.8|8247.3|8232.3|8219.8|8204.8|56
1698974400000|2023-11-03 01:20:00|8247|8232|8240.2|8225.2|8250|8235|8239.3|8224.3|22
1698974700000|2023-11-03 01:25:00|8239.7|8224.7|8239.7|8224.7|8240.2|8225.2|8235.5|8220.5|3
1698975000000|2023-11-03 01:30:00|8238.8|8223.8|8238.7|8223.7|8242.6|8227.6|8233.7|8218.7|46
1698975300000|2023-11-03 01:35:00|8237.1|8222.1|8240.2|8225.2|8240.7|8225.7|8230.2|8215.2|38
1698975600000|2023-11-03 01:40:00|8240.7|8225.7|8243.1|8228.1|8243.1|8228.1|8240.2|8225.2|0
1698975900000|2023-11-03 01:45:00|8243.6|8228.6|8243.1|8228.1|8244.6|8229.6|8241.1|8226.1|1
1698976200000|2023-11-03 01:50:00|8244.1|8229.1|8245.6|8230.6|8245.6|8230.6|8244.1|8229.1|0
1698976500000|2023-11-03 01:55:00|8246.1|8231.1|8246.3|8231.3|8246.3|8231.3|8246.1|8231.1|3
1698976800000|2023-11-03 02:00:00|8246.4|8231.4|8244|8229|8248.8|8233.8|8242.6|8227.6|13
1698977100000|2023-11-03 02:05:00|8243.6|8228.6|8243.6|8228.6|8244|8229|8243.6|8228.6|1
1698978000000|2023-11-03 02:20:00|8244|8229|8246.2|8231.2|8247.2|8232.2|8244|8229|2
1698978300000|2023-11-03 02:25:00|8246.6|8231.6|8247.1|8232.1|8247.1|8232.1|8246.2|8231.2|1
1698978600000|2023-11-03 02:30:00|8247.2|8232.2|8248.9|8233.9|8248.9|8233.9|8246.7|8231.7|11
1698978900000|2023-11-03 02:35:00|8254.1|8239.1|8255.3|8240.3|8265.7|8250.7|8253.9|8238.9|32
1698979200000|2023-11-03 02:40:00|8254.4|8239.4|8254.1|8239.1|8254.4|8239.4|8254.1|8239.1|6
1698979500000|2023-11-03 02:45:00|8253.3|8238.3|8253.3|8238.3|8253.7|8238.7|8253.3|8238.3|0
1698979800000|2023-11-03 02:50:00|8253.8|8238.8|8255.3|8240.3|8255.3|8240.3|8253.8|8238.8|0
1698980100000|2023-11-03 02:55:00|||||||||1
1698980400000|2023-11-03 03:00:00|8254.6|8239.6|8252.2|8237.2|8254.6|8239.6|8252.2|8237.2|1
1698980700000|2023-11-03 03:05:00|8252.3|8237.3|8252.2|8237.2|8252.3|8237.3|8252.2|8237.2|0
1698981000000|2023-11-03 03:10:00|8250|8235|8249.2|8234.2|8251.2|8236.2|8247.6|8232.6|6
1698981300000|2023-11-03 03:15:00|8249.1|8234.1|8253.9|8238.9|8253.9|8238.9|8248.7|8233.7|1
1698981600000|2023-11-03 03:20:00|8254.4|8239.4|8251.3|8236.3|8254.8|8239.8|8250.1|8235.1|11
1698981900000|2023-11-03 03:25:00|8250.8|8235.8|8253.2|8238.2|8253.2|8238.2|8250.8|8235.8|5
1698982200000|2023-11-03 03:30:00|8253.7|8238.7|8253.7|8238.7|8253.7|8238.7|8253.3|8238.3|0
1698982500000|2023-11-03 03:35:00|8253.8|8238.8|8253.8|8238.8|8253.8|8238.8|8253.3|8238.3|0
1698982800000|2023-11-03 03:40:00|8248.1|8233.1|8250.2|8235.2|8251.8|8236.8|8247.2|8232.2|4
1698983100000|2023-11-03 03:45:00|8252.2|8237.2|8250.7|8235.7|8252.2|8237.2|8249.8|8234.8|3
1698983400000|2023-11-03 03:50:00|8250.3|8235.3|8249.8|8234.8|8250.3|8235.3|8249.8|8234.8|0
1698983700000|2023-11-03 03:55:00|8250.2|8235.2|8250.2|8235.2|8250.2|8235.2|8250.2|8235.2|0
1698984000000|2023-11-03 04:00:00|8249.8|8234.8|8249.2|8234.2|8249.8|8234.8|8248.7|8233.7|0
1698984300000|2023-11-03 04:05:00|8248.7|8233.7|8248.3|8233.3|8249.2|8234.2|8248.3|8233.3|0
1698984600000|2023-11-03 04:10:00|8248.8|8233.8|8248.7|8233.7|8249.2|8234.2|8248.3|8233.3|0
1698984900000|2023-11-03 04:15:00|8248.8|8233.8|8249.2|8234.2|8249.2|8234.2|8248.7|8233.7|0
1698985500000|2023-11-03 04:25:00|8249.4|8234.4|8243.9|8228.9|8250.2|8235.2|8243.9|8228.9|6
1698985800000|2023-11-03 04:30:00|8246.4|8231.4|8246.9|8231.9|8246.9|8231.9|8244.9|8229.9|0
1698986100000|2023-11-03 04:35:00|8246.4|8231.4|8246.4|8231.4|8246.4|8231.4|8246.4|8231.4|0
1698986400000|2023-11-03 04:40:00|8246.9|8231.9|8246.4|8231.4|8246.9|8231.9|8246.4|8231.4|0
1698986700000|2023-11-03 04:45:00|8246.5|8231.5|8248.5|8233.5|8248.5|8233.5|8246.5|8231.5|0
1698987000000|2023-11-03 04:50:00|8248.9|8233.9|8248|8233|8248.9|8233.9|8248|8233|0
1698987300000|2023-11-03 04:55:00|8248.5|8233.5|8248|8233|8248.5|8233.5|8248|8233|0
1698987600000|2023-11-03 05:00:00|8248.5|8233.5|8248.4|8233.4|8249|8234|8248|8233|0
1698987900000|2023-11-03 05:05:00|8248|8233|8244|8229|8248|8233|8244|8229|2
1698988200000|2023-11-03 05:10:00|8244.6|8229.6|8245.5|8230.5|8245.5|8230.5|8244.6|8229.6|1
1698988500000|2023-11-03 05:15:00|8245.4|8230.4|8245|8230|8245.5|8230.5|8245|8230|1
1698988800000|2023-11-03 05:20:00|8244.5|8229.5|8246|8231|8246|8231|8244.5|8229.5|0
1698989100000|2023-11-03 05:25:00|8246.9|8231.9|8247.4|8232.4|8247.8|8232.8|8246.4|8231.4|0
1698989400000|2023-11-03 05:30:00|8247.9|8232.9|8249.6|8234.6|8249.6|8234.6|8247.4|8232.4|4
1698989700000|2023-11-03 05:35:00|8249.5|8234.5|8249.6|8234.6|8249.6|8234.6|8249.5|8234.5|0
1698990000000|2023-11-03 05:40:00|8249.5|8234.5|8247|8232|8252.5|8237.5|8245.9|8230.9|17
1698990300000|2023-11-03 05:45:00|8247.2|8232.2|8249.5|8234.5|8249.6|8234.6|8246.7|8231.7|0
1698990600000|2023-11-03 05:50:00|8249.6|8234.6|8247.1|8232.1|8249.6|8234.6|8244.6|8229.6|2
1698990900000|2023-11-03 05:55:00|8247.2|8232.2|8245.8|8230.8|8247.3|8232.3|8245.8|8230.8|60
1698991200000|2023-11-03 06:00:00|8245.9|8230.9|8246.4|8231.4|8246.4|8231.4|8245.9|8230.9|0
1698991500000|2023-11-03 06:05:00|8246.5|8231.5|8245.9|8230.9|8246.9|8231.9|8245.9|8230.9|0
1698991800000|2023-11-03 06:10:00|8246|8231|8246.9|8231.9|8246.9|8231.9|8245.9|8230.9|0
1698992100000|2023-11-03 06:15:00|8247.2|8232.2|8251.7|8236.7|8251.7|8236.7|8247.2|8232.2|2
1698992400000|2023-11-03 06:20:00|8251.6|8236.6|8251.6|8236.6|8252.4|8237.4|8251.6|8236.6|7
1698992700000|2023-11-03 06:25:00|8251.7|8236.7|8247.8|8232.8|8255.2|8240.2|8247|8232|9
1698993000000|2023-11-03 06:30:00|8249.8|8234.8|8255.1|8240.1|8255.1|8240.1|8249.3|8234.3|17
1698993300000|2023-11-03 06:35:00|8252.7|8237.7|8248.8|8233.8|8254.1|8239.1|8248.8|8233.8|4
1698993600000|2023-11-03 06:40:00|8254.4|8239.4|8255|8240|8255.1|8240.1|8252.8|8237.8|12
1698993900000|2023-11-03 06:45:00|8254.6|8239.6|8251.2|8236.2|8255.1|8240.1|8251.2|8236.2|5
1698994200000|2023-11-03 06:50:00|8251.1|8236.1|8247.2|8232.2|8251.1|8236.1|8247.2|8232.2|1
1698994500000|2023-11-03 06:55:00|8246.8|8231.8|8247.4|8232.4|8247.8|8232.8|8245.3|8230.3|4
1698994800000|2023-11-03 07:00:00|8246.9|8231.9|8248.8|8233.8|8249.6|8234.6|8245.4|8230.4|4
1698995100000|2023-11-03 07:05:00|8249.7|8234.7|8243.1|8228.1|8251.2|8236.2|8242.9|8227.9|43
1698995400000|2023-11-03 07:10:00|8243|8228|8239.3|8224.3|8244|8229|8239.3|8224.3|3
1698995700000|2023-11-03 07:15:00|8239.4|8224.4|8240.2|8225.2|8240.8|8225.8|8236.7|8221.7|2
1698996000000|2023-11-03 07:20:00|8240.3|8225.3|8242.8|8227.8|8247.6|8232.6|8240.3|8225.3|4
1698996300000|2023-11-03 07:25:00|8249.4|8234.4|8244.6|8229.6|8249.4|8234.4|8244.6|8229.6|6
1698996600000|2023-11-03 07:30:00|8244.5|8229.5|8244.5|8229.5|8244.5|8229.5|8244|8229|0
1698996900000|2023-11-03 07:35:00|8242.8|8227.8|8245.1|8230.1|8247|8232|8241|8226|5
1698997200000|2023-11-03 07:40:00|8244.2|8229.2|8240.6|8225.6|8244.2|8229.2|8238.7|8223.7|3
1698997500000|2023-11-03 07:45:00|8240.7|8225.7|8241.1|8226.1|8241.1|8226.1|8240|8225|0
1698997800000|2023-11-03 07:50:00|8241|8226|8235.2|8220.2|8241|8226|8235.2|8220.2|0
1698998100000|2023-11-03 07:55:00|8234|8219|8232.5|8217.5|8234|8219|8229.7|8214.7|1
1698998400000|2023-11-03 08:00:00|8232.6|8217.6|8231.7|8216.7|8236|8221|8230|8215|15
1698998700000|2023-11-03 08:05:00|8232.8|8217.8|8239.7|8224.7|8239.7|8224.7|8232.8|8217.8|11
1698999000000|2023-11-03 08:10:00|8240.2|8225.2|8241.2|8226.2|8242.2|8227.2|8239.7|8224.7|5
1698999300000|2023-11-03 08:15:00|8240.8|8225.8|8241.3|8226.3|8241.8|8226.8|8237.9|8222.9|11
1698999600000|2023-11-03 08:20:00|8241.8|8226.8|8237.1|8222.1|8241.9|8226.9|8234.6|8219.6|13
1698999900000|2023-11-03 08:25:00|8236.1|8221.1|8234.8|8219.8|8238.1|8223.1|8234|8219|14
1699000200000|2023-11-03 08:30:00|8234.7|8219.7|8234.8|8219.8|8237.8|8222.8|8234.3|8219.3|6
1699000500000|2023-11-03 08:35:00|8236.2|8221.2|8238.3|8223.3|8239.3|8224.3|8235.3|8220.3|2
1699000800000|2023-11-03 08:40:00|8238.2|8223.2|8239.3|8224.3|8239.8|8224.8|8237.3|8222.3|4
1699001100000|2023-11-03 08:45:00|8239.8|8224.8|8241.8|8226.8|8243.8|8228.8|8239.8|8224.8|4
1699001400000|2023-11-03 08:50:00|8240.9|8225.9|8239.2|8224.2|8241.7|8226.7|8237.9|8222.9|21
1699001700000|2023-11-03 08:55:00|8239.3|8224.3|8238.9|8223.9|8239.4|8224.4|8238.2|8223.2|5
1699002000000|2023-11-03 09:00:00|8238.8|8223.8|8217.7|8202.7|8238.9|8223.9|8217.6|8202.6|58
1699002300000|2023-11-03 09:05:00|8208.3|8193.3|8206.9|8191.9|8211.9|8196.9|8205.7|8190.7|28
1699002600000|2023-11-03 09:10:00|8207.3|8192.3|8208.4|8193.4|8210.4|8195.4|8206.9|8191.9|8
1699002900000|2023-11-03 09:15:00|8208.9|8193.9|8211.9|8196.9|8212.5|8197.5|8203.7|8188.7|24
1699003200000|2023-11-03 09:20:00|8210.9|8195.9|8211.9|8196.9|8212.5|8197.5|8207.9|8192.9|11
1699003500000|2023-11-03 09:25:00|8211|8196|8215.6|8200.6|8217.1|8202.1|8208.1|8193.1|27
1699003800000|2023-11-03 09:30:00|8216.1|8201.1|8218.9|8203.9|8222|8207|8216.1|8201.1|11
1699004100000|2023-11-03 09:35:00|8218|8203|8228|8213|8228|8213|8218|8203|16
1699004400000|2023-11-03 09:40:00|8227.1|8212.1|8224.4|8209.4|8229.6|8214.6|8222.4|8207.4|28
1699004700000|2023-11-03 09:45:00|8224.8|8209.8|8224.9|8209.9|8226.9|8211.9|8223.8|8208.8|13
1699005000000|2023-11-03 09:50:00|8224.8|8209.8|8225.9|8210.9|8230.4|8215.4|8223.4|8208.4|10
1699005300000|2023-11-03 09:55:00|8226.4|8211.4|8216.7|8201.7|8227.3|8212.3|8214.7|8199.7|23
1699005600000|2023-11-03 10:00:00|8217.6|8202.6|8214.6|8199.6|8219.2|8204.2|8214.2|8199.2|21
1699005900000|2023-11-03 10:05:00|8214.7|8199.7|8220.7|8205.7|8220.7|8205.7|8214.7|8199.7|17
1699006200000|2023-11-03 10:10:00|8220.8|8205.8|8217.2|8202.2|8221.2|8206.2|8215.9|8200.9|7
1699006500000|2023-11-03 10:15:00|8217.3|8202.3|8214.2|8199.2|8217.7|8202.7|8214.2|8199.2|6
1699006800000|2023-11-03 10:20:00|8214.1|8199.1|8212.7|8197.7|8214.1|8199.1|8210.6|8195.6|12
1699007100000|2023-11-03 10:25:00|8211|8196|8207.3|8192.3|8211.7|8196.7|8205.1|8190.1|31
1699007400000|2023-11-03 10:30:00|8207.7|8192.7|8212.7|8197.7|8215.2|8200.2|8204.2|8189.2|16
1699007700000|2023-11-03 10:35:00|8213.2|8198.2|8215.2|8200.2|8215.7|8200.7|8212.7|8197.7|6
1699008000000|2023-11-03 10:40:00|8215.3|8200.3|8209.7|8194.7|8215.7|8200.7|8208.2|8193.2|23
1699008300000|2023-11-03 10:45:00|8210.3|8195.3|8205.2|8190.2|8210.3|8195.3|8204.7|8189.7|19
1699008600000|2023-11-03 10:50:00|8206.2|8191.2|8204.2|8189.2|8206.7|8191.7|8203.1|8188.1|36
1699008900000|2023-11-03 10:55:00|8204.6|8189.6|8205.8|8190.8|8205.8|8190.8|8204.2|8189.2|10
1699009200000|2023-11-03 11:00:00|8206.7|8191.7|8212.9|8197.9|8212.9|8197.9|8206.7|8191.7|11
1699009500000|2023-11-03 11:05:00|8213.3|8198.3|8218.9|8203.9|8219.4|8204.4|8213.3|8198.3|13
1699009800000|2023-11-03 11:10:00|8219|8204|8212|8197|8223|8208|8212|8197|26
1699010100000|2023-11-03 11:15:00|8212.1|8197.1|8214|8199|8214.5|8199.5|8212.1|8197.1|7
1699010400000|2023-11-03 11:20:00|8213.5|8198.5|8212.9|8197.9|8213.5|8198.5|8211|8196|12
1699010700000|2023-11-03 11:25:00|8212.5|8197.5|8216.4|8201.4|8216.5|8201.5|8212.5|8197.5|3
1699011000000|2023-11-03 11:30:00|8216|8201|8217|8202|8217|8202|8214.5|8199.5|5
1699011300000|2023-11-03 11:35:00|8216.9|8201.9|8217.2|8202.2|8217.2|8202.2|8211.5|8196.5|18
1699011600000|2023-11-03 11:40:00|8217.1|8202.1|8210.8|8195.8|8219|8204|8210.4|8195.4|36
1699011900000|2023-11-03 11:45:00|8210.9|8195.9|8220.4|8205.4|8220.4|8205.4|8210.8|8195.8|19
1699012200000|2023-11-03 11:50:00|8220.3|8205.3|8217.6|8202.6|8220.4|8205.4|8216.6|8201.6|37
1699012500000|2023-11-03 11:55:00|8211.6|8196.6|8200.4|8185.4|8211.6|8196.6|8200.4|8185.4|18
1699012800000|2023-11-03 12:00:00|8199.9|8184.9|8170.8|8155.8|8199.9|8184.9|8162.9|8147.9|809
1699013100000|2023-11-03 12:05:00|8170.3|8155.3|8155.2|8140.2|8178.2|8163.2|8155.2|8140.2|307
1699013400000|2023-11-03 12:10:00|8155.4|8140.4|8158.2|8143.2|8162.3|8147.3|8155.4|8140.4|83
1699013700000|2023-11-03 12:15:00|8157.8|8142.8|8157.3|8142.3|8159.2|8144.2|8151.4|8136.4|182
1699014000000|2023-11-03 12:20:00|8157.8|8142.8|8162.8|8147.8|8163.9|8148.9|8154.5|8139.5|107
1699014300000|2023-11-03 12:25:00|8162.2|8147.2|8161.1|8146.1|8166.1|8151.1|8153.7|8138.7|98
1699014600000|2023-11-03 12:30:00|8161.6|8146.6|8181.5|8166.5|8183.2|8168.2|8161.6|8146.6|126
1699014900000|2023-11-03 12:35:00|8180.6|8165.6|8179.4|8164.4|8185.6|8170.6|8177.2|8162.2|49
1699015200000|2023-11-03 12:40:00|8178.9|8163.9|8188.1|8173.1|8188.1|8173.1|8177.4|8162.4|51
1699015500000|2023-11-03 12:45:00|8187.6|8172.6|8189|8174|8190.7|8175.7|8175.1|8160.1|85
1699015800000|2023-11-03 12:50:00|8189.1|8174.1|8184.1|8169.1|8191.2|8176.2|8180|8165|71
1699016100000|2023-11-03 12:55:00|8184.2|8169.2|8192.2|8177.2|8192.2|8177.2|8184.2|8169.2|39
1699016400000|2023-11-03 13:00:00|8190.2|8175.2|8184.8|8169.8|8190.2|8175.2|8179.8|8164.8|138
1699016700000|2023-11-03 13:05:00|8184.3|8169.3|8193.2|8178.2|8201.6|8186.6|8182.4|8167.4|136
1699017000000|2023-11-03 13:10:00|8193.7|8178.7|8193.9|8178.9|8195.4|8180.4|8186.7|8171.7|73
1699017300000|2023-11-03 13:15:00|8194.3|8179.3|8184.5|8169.5|8198.3|8183.3|8184.5|8169.5|111
1699017600000|2023-11-03 13:20:00|8185|8170|8178.8|8163.8|8189.5|8174.5|8178.4|8163.4|82
1699017900000|2023-11-03 13:25:00|8178.4|8163.4|8178.3|8163.3|8181.1|8166.1|8173.3|8158.3|81
1699018200000|2023-11-03 13:30:00|8177|8162|8195.3|8180.3|8201.7|8186.7|8177|8162|190
1699018500000|2023-11-03 13:35:00|8195.9|8180.9|8193.4|8178.4|8199.9|8184.9|8189.8|8174.8|71
1699018800000|2023-11-03 13:40:00|8193|8178|8191.8|8176.8|8196.3|8181.3|8186.9|8171.9|104
1699019100000|2023-11-03 13:45:00|8192.3|8177.3|8212.2|8197.2|8213.2|8198.2|8192.1|8177.1|215
1699019400000|2023-11-03 13:50:00|8211.8|8196.8|8226.1|8211.1|8230.6|8215.6|8211.8|8196.8|341
1699019700000|2023-11-03 13:55:00|8226.2|8211.2|8220.3|8205.3|8230.1|8215.1|8219.7|8204.7|124
1699020000000|2023-11-03 14:00:00|8221.7|8206.7|8219.8|8204.8|8226.8|8211.8|8218.6|8203.6|137
1699020300000|2023-11-03 14:05:00|8220.7|8205.7|8204.1|8189.1|8223.8|8208.8|8202.6|8187.6|130
1699020600000|2023-11-03 14:10:00|8203.7|8188.7|8195.2|8180.2|8205.7|8190.7|8195.2|8180.2|70
1699020900000|2023-11-03 14:15:00|8195.6|8180.6|8192.6|8177.6|8195.7|8180.7|8187|8172|100
1699021200000|2023-11-03 14:20:00|8192.2|8177.2|8196.2|8181.2|8196.7|8181.7|8189.7|8174.7|69
1699021500000|2023-11-03 14:25:00|8196.7|8181.7|8201.2|8186.2|8201.2|8186.2|8191.7|8176.7|122
1699021800000|2023-11-03 14:30:00|8198.2|8183.2|8201.4|8186.4|8202.9|8187.9|8188.4|8173.4|345
1699022100000|2023-11-03 14:35:00|8199.5|8184.5|8205.6|8190.6|8206.8|8191.8|8193.6|8178.6|115
1699022400000|2023-11-03 14:40:00|8205.7|8190.7|8191.8|8176.8|8205.7|8190.7|8187.1|8172.1|164
1699022700000|2023-11-03 14:45:00|8192.2|8177.2|8206.7|8191.7|8211.7|8196.7|8186.3|8171.3|137
1699023000000|2023-11-03 14:50:00|8206.2|8191.2|8184.9|8169.9|8206.2|8191.2|8184.9|8169.9|154
1699023300000|2023-11-03 14:55:00|8185.1|8170.1|8183.7|8168.7|8191.4|8176.4|8180.8|8165.8|134
1699023600000|2023-11-03 15:00:00|8184.2|8169.2|8191.3|8176.3|8194.9|8179.9|8183.7|8168.7|79
1699023900000|2023-11-03 15:05:00|8190.9|8175.9|8183.1|8168.1|8194.3|8179.3|8180.2|8165.2|127
1699024200000|2023-11-03 15:10:00|8185.8|8170.8|8177.3|8162.3|8187.8|8172.8|8175.8|8160.8|113
1699024500000|2023-11-03 15:15:00|8177.4|8162.4|8174.8|8159.8|8179.3|8164.3|8174.3|8159.3|67
1699024800000|2023-11-03 15:20:00|8175.9|8160.9|8174.7|8159.7|8177.8|8162.8|8164|8149|125
1699025100000|2023-11-03 15:25:00|8174.6|8159.6|8170.5|8155.5|8177.8|8162.8|8167|8152|71
1699025400000|2023-11-03 15:30:00|8172.5|8157.5|8180.5|8165.5|8181|8166|8169.5|8154.5|66
1699025700000|2023-11-03 15:35:00|8181|8166|8187|8172|8187|8172|8176.9|8161.9|97
1699026000000|2023-11-03 15:40:00|8187.5|8172.5|8186.9|8171.9|8192|8177|8183.5|8168.5|63
1699026300000|2023-11-03 15:45:00|8187|8172|8186|8171|8188.9|8173.9|8183.4|8168.4|55
1699026600000|2023-11-03 15:50:00|8186.4|8171.4|8200.8|8185.8|8202.8|8187.8|8183.8|8168.8|182
1699026900000|2023-11-03 15:55:00|8200.9|8185.9|8200.4|8185.4|8202.9|8187.9|8197.8|8182.8|65
1699027200000|2023-11-03 16:00:00|8200.3|8185.3|8202|8187|8203.9|8188.9|8198.9|8183.9|103
1699027500000|2023-11-03 16:05:00|8200|8185|8202.8|8187.8|8203.3|8188.3|8194|8179|107
1699027800000|2023-11-03 16:10:00|8203.3|8188.3|8194.6|8179.6|8203.9|8188.9|8194.2|8179.2|53
1699028100000|2023-11-03 16:15:00|8194.5|8179.5|8197.8|8182.8|8198.3|8183.3|8187.2|8172.2|88
1699028400000|2023-11-03 16:20:00|8198.3|8183.3|8191.8|8176.8|8199.3|8184.3|8191.2|8176.2|70
1699028700000|2023-11-03 16:25:00|8191.9|8176.9|8187.2|8172.2|8192.2|8177.2|8187.2|8172.2|80
1699029000000|2023-11-03 16:30:00|8187.6|8172.6|8187.2|8172.2|8189.1|8174.1|8181.5|8166.5|115
1699029300000|2023-11-03 16:35:00|8187.6|8172.6|8178.8|8163.8|8187.6|8172.6|8175|8160|134
1699029600000|2023-11-03 16:40:00|8179.4|8164.4|8171.3|8156.3|8179.8|8164.8|8168.8|8153.8|98
1699029900000|2023-11-03 16:45:00|8170.9|8155.9|8179.6|8164.6|8181.6|8166.6|8167.3|8152.3|63
1699030200000|2023-11-03 16:50:00|8180.1|8165.1|8182|8167|8185.5|8170.5|8175.1|8160.1|95
1699030500000|2023-11-03 16:55:00|8182.1|8167.1|8188.8|8173.8|8189.3|8174.3|8178.1|8163.1|72
1699030800000|2023-11-03 17:00:00|8187.5|8172.5|8190.7|8175.7|8195.3|8180.3|8186.7|8171.7|96
1699031100000|2023-11-03 17:05:00|8191|8176|8190.7|8175.7|8193.3|8178.3|8187.7|8172.7|68
1699031400000|2023-11-03 17:10:00|8189.8|8174.8|8186.2|8171.2|8195.8|8180.8|8186.2|8171.2|57
1699031700000|2023-11-03 17:15:00|8185.7|8170.7|8187.7|8172.7|8193.8|8178.8|8184.3|8169.3|205
1699032000000|2023-11-03 17:20:00|8187.3|8172.3|8195.4|8180.4|8195.4|8180.4|8186.9|8171.9|77
1699032300000|2023-11-03 17:25:00|8194.9|8179.9|8194.8|8179.8|8195.8|8180.8|8192.8|8177.8|52
1699032600000|2023-11-03 17:30:00|8199.7|8184.7|8192.8|8177.8|8201.4|8186.4|8192.7|8177.7|67
1699032900000|2023-11-03 17:35:00|8192.3|8177.3|8192.3|8177.3|8193.7|8178.7|8191.3|8176.3|42
1699033200000|2023-11-03 17:40:00|8191.3|8176.3|8199.7|8184.7|8199.7|8184.7|8190.7|8175.7|107
1699033500000|2023-11-03 17:45:00|8198.8|8183.8|8199.1|8184.1|8206.4|8191.4|8196.8|8181.8|108
1699033800000|2023-11-03 17:50:00|8198.1|8183.1|8199.5|8184.5|8204.4|8189.4|8198|8183|97
1699034100000|2023-11-03 17:55:00|8200.4|8185.4|8194.1|8179.1|8204.5|8189.5|8194.1|8179.1|267
1699034400000|2023-11-03 18:00:00|8196.1|8181.1|8195|8180|8198.2|8183.2|8186.4|8171.4|175
1699034700000|2023-11-03 18:05:00|8195.4|8180.4|8186.2|8171.2|8195.4|8180.4|8183.1|8168.1|211
1699035000000|2023-11-03 18:10:00|8186.1|8171.1|8191.7|8176.7|8191.7|8176.7|8175.6|8160.6|709
1699035300000|2023-11-03 18:15:00|8191.8|8176.8|8187|8172|8196.3|8181.3|8186.1|8171.1|241
1699236000000|2023-11-06 02:00:00|8174.3|8159.3|8224.3|8209.3|8227.3|8212.3|8174.3|8159.3|217
1699236300000|2023-11-06 02:05:00|8224.7|8209.7|8216.3|8201.3|8228.7|8213.7|8216.3|8201.3|10
1699236600000|2023-11-06 02:10:00|8214.8|8199.8|8210|8195|8216.8|8201.8|8207.7|8192.7|80
1699236900000|2023-11-06 02:15:00|8209.9|8194.9|8208.5|8193.5|8209.9|8194.9|8208.5|8193.5|7
1699237200000|2023-11-06 02:20:00|8206.8|8191.8|8190.5|8175.5|8206.8|8191.8|8190|8175|10
1699237500000|2023-11-06 02:25:00|8190.9|8175.9|8190.4|8175.4|8198.5|8183.5|8188.5|8173.5|37
1699237800000|2023-11-06 02:30:00|8190.9|8175.9|8193.9|8178.9|8199.9|8184.9|8190.9|8175.9|12
1699238100000|2023-11-06 02:35:00|8194.4|8179.4|8193.2|8178.2|8195.6|8180.6|8193.2|8178.2|27
1699238400000|2023-11-06 02:40:00|8192.7|8177.7|8192.7|8177.7|8192.7|8177.7|8192.7|8177.7|1
1699238700000|2023-11-06 02:45:00|8192.2|8177.2|8184.6|8169.6|8192.2|8177.2|8184.6|8169.6|2
1699239000000|2023-11-06 02:50:00|8184.1|8169.1|8184.1|8169.1|8184.1|8169.1|8184.1|8169.1|6
1699239300000|2023-11-06 02:55:00|8187.6|8172.6|8189.1|8174.1|8189.1|8174.1|8187.2|8172.2|5
1699239600000|2023-11-06 03:00:00|8189|8174|8190.6|8175.6|8190.6|8175.6|8187.2|8172.2|4
1699239900000|2023-11-06 03:05:00|8188.8|8173.8|8192.8|8177.8|8192.8|8177.8|8188.8|8173.8|5
1699240200000|2023-11-06 03:10:00|8193.3|8178.3|8193.3|8178.3|8193.8|8178.8|8193.3|8178.3|0
1699240500000|2023-11-06 03:15:00|8193.2|8178.2|8192.3|8177.3|8193.2|8178.2|8192.3|8177.3|3
1699240800000|2023-11-06 03:20:00|8193.3|8178.3|8193.3|8178.3|8193.3|8178.3|8193.3|8178.3|0
1699241100000|2023-11-06 03:25:00|8195.8|8180.8|8195.9|8180.9|8199.8|8184.8|8195.3|8180.3|6
1699241400000|2023-11-06 03:30:00|8196.3|8181.3|8193.8|8178.8|8196.3|8181.3|8193.8|8178.8|1
1699241700000|2023-11-06 03:35:00|8193.7|8178.7|8190.3|8175.3|8193.7|8178.7|8190.3|8175.3|1
1699242000000|2023-11-06 03:40:00|8189.9|8174.9|8188.8|8173.8|8189.9|8174.9|8188.8|8173.8|2
1699242300000|2023-11-06 03:45:00|8188.3|8173.3|8180.8|8165.8|8188.3|8173.3|8177.8|8162.8|6
1699242600000|2023-11-06 03:50:00|8182.3|8167.3|8184.3|8169.3|8185.3|8170.3|8182.3|8167.3|9
1699242900000|2023-11-06 03:55:00|8183.8|8168.8|8184.8|8169.8|8188.8|8173.8|8183.8|8168.8|2
1699243200000|2023-11-06 04:00:00|8185.3|8170.3|8184.9|8169.9|8186.3|8171.3|8184.8|8169.8|4
1699243500000|2023-11-06 04:05:00|8185|8170|8188.8|8173.8|8189.8|8174.8|8185|8170|3
1699243800000|2023-11-06 04:10:00|8188.4|8173.4|8188.4|8173.4|8188.4|8173.4|8188.4|8173.4|0
1699244100000|2023-11-06 04:15:00|||||||||1
1699244400000|2023-11-06 04:20:00|8188.3|8173.3|8189.3|8174.3|8189.3|8174.3|8187.4|8172.4|2
1699245000000|2023-11-06 04:30:00|8190.4|8175.4|8189.4|8174.4|8190.4|8175.4|8189.4|8174.4|0
1699245300000|2023-11-06 04:35:00|8188.3|8173.3|8188.4|8173.4|8188.4|8173.4|8186.8|8171.8|2
1699245900000|2023-11-06 04:45:00|8187.3|8172.3|8188.4|8173.4|8188.4|8173.4|8187.3|8172.3|1
1699246200000|2023-11-06 04:50:00|8188|8173|8188|8173|8188|8173|8188|8173|0
1699246800000|2023-11-06 05:00:00|8186.9|8171.9|8188|8173|8188|8173|8186.5|8171.5|1
1699247100000|2023-11-06 05:05:00|8187.1|8172.1|8203.1|8188.1|8203.6|8188.6|8187.1|8172.1|5
1699247400000|2023-11-06 05:10:00|8203.6|8188.6|8205.6|8190.6|8206.6|8191.6|8203.1|8188.1|10
1699247700000|2023-11-06 05:15:00|8205.7|8190.7|8207.1|8192.1|8209.1|8194.1|8205.7|8190.7|5
1699248000000|2023-11-06 05:20:00|8208.5|8193.5|8205.6|8190.6|8212.7|8197.7|8205.6|8190.6|19
1699248300000|2023-11-06 05:25:00|8205.7|8190.7|8208.4|8193.4|8208.7|8193.7|8205.7|8190.7|6
1699248600000|2023-11-06 05:30:00|8209.4|8194.4|8209.4|8194.4|8209.4|8194.4|8209.4|8194.4|2
1699248900000|2023-11-06 05:35:00|8212.6|8197.6|8209.5|8194.5|8213|8198|8209.5|8194.5|3
1699249200000|2023-11-06 05:40:00|8210.1|8195.1|8215.6|8200.6|8223.6|8208.6|8210.1|8195.1|32
1699249500000|2023-11-06 05:45:00|8215.5|8200.5|8217.1|8202.1|8217.1|8202.1|8214.1|8199.1|1
1699249800000|2023-11-06 05:50:00|8218.6|8203.6|8215.2|8200.2|8219.1|8204.1|8212.2|8197.2|15
1699250100000|2023-11-06 05:55:00|8215.6|8200.6|8213.6|8198.6|8215.6|8200.6|8213.6|8198.6|1
1699250400000|2023-11-06 06:00:00|8213.7|8198.7|8209.6|8194.6|8216.2|8201.2|8209.1|8194.1|4
1699250700000|2023-11-06 06:05:00|8209.1|8194.1|8208.9|8193.9|8210|8195|8208.5|8193.5|2
1699251000000|2023-11-06 06:10:00|8205.9|8190.9|8202.5|8187.5|8205.9|8190.9|8202.5|8187.5|6
1699251300000|2023-11-06 06:15:00|8203|8188|8203.6|8188.6|8203.6|8188.6|8202.5|8187.5|14
1699251600000|2023-11-06 06:20:00|8204.5|8189.5|8202.2|8187.2|8204.6|8189.6|8202.2|8187.2|8
1699251900000|2023-11-06 06:25:00|8202.6|8187.6|8203.1|8188.1|8204|8189|8202.6|8187.6|8
1699252200000|2023-11-06 06:30:00|8202.2|8187.2|8204.1|8189.1|8206|8191|8202.1|8187.1|4
1699252500000|2023-11-06 06:35:00|8203.6|8188.6|8206.1|8191.1|8206.1|8191.1|8202.1|8187.1|4
1699252800000|2023-11-06 06:40:00|8206.2|8191.2|8208.6|8193.6|8208.6|8193.6|8206.2|8191.2|0
1699253100000|2023-11-06 06:45:00|8209.1|8194.1|8208.8|8193.8|8210.9|8195.9|8208.1|8193.1|2
1699253400000|2023-11-06 06:50:00|8208.7|8193.7|8209.8|8194.8|8210.3|8195.3|8208.7|8193.7|3
1699253700000|2023-11-06 06:55:00|8209.7|8194.7|8209.8|8194.8|8209.8|8194.8|8208.2|8193.2|1
1699254000000|2023-11-06 07:00:00|8209.7|8194.7|8209.2|8194.2|8210.7|8195.7|8209.2|8194.2|1
1699254300000|2023-11-06 07:05:00|8208.7|8193.7|8202.6|8187.6|8208.7|8193.7|8201.2|8186.2|2
1699254600000|2023-11-06 07:10:00|8202.1|8187.1|8201.5|8186.5|8202.1|8187.1|8200.6|8185.6|8
1699254900000|2023-11-06 07:15:00|8201.6|8186.6|8208.9|8193.9|8209.9|8194.9|8201.5|8186.5|7
1699255200000|2023-11-06 07:20:00|8208.8|8193.8|8208.3|8193.3|8209.3|8194.3|8208.3|8193.3|17
1699255500000|2023-11-06 07:25:00|8208.4|8193.4|8204.2|8189.2|8208.8|8193.8|8203.8|8188.8|7
1699255800000|2023-11-06 07:30:00|8204.3|8189.3|8205.1|8190.1|8207.7|8192.7|8203.7|8188.7|14
1699256100000|2023-11-06 07:35:00|8205.2|8190.2|8207.7|8192.7|8207.7|8192.7|8205.2|8190.2|3
1699256400000|2023-11-06 07:40:00|8206.7|8191.7|8204.6|8189.6|8206.7|8191.7|8204.1|8189.1|4
1699256700000|2023-11-06 07:45:00|8205|8190|8193.6|8178.6|8205|8190|8191.6|8176.6|22
1699257000000|2023-11-06 07:50:00|8192.1|8177.1|8192.1|8177.1|8193.6|8178.6|8190.1|8175.1|6
1699257300000|2023-11-06 07:55:00|8191.1|8176.1|8190.7|8175.7|8193.6|8178.6|8190.7|8175.7|5
1699257600000|2023-11-06 08:00:00|8190.2|8175.2|8190.6|8175.6|8195.6|8180.6|8188.6|8173.6|15
1699257900000|2023-11-06 08:05:00|8191.1|8176.1|8195|8180|8195|8180|8190.1|8175.1|1
1699258200000|2023-11-06 08:10:00|8195.1|8180.1|8198.5|8183.5|8199.5|8184.5|8195.1|8180.1|3
1699258500000|2023-11-06 08:15:00|8199.2|8184.2|8198.6|8183.6|8204|8189|8198.1|8183.1|5
1699258800000|2023-11-06 08:20:00|8200|8185|8198|8183|8202.4|8187.4|8198|8183|2
1699259100000|2023-11-06 08:25:00|8198.1|8183.1|8191.7|8176.7|8201|8186|8189.6|8174.6|50
1699259400000|2023-11-06 08:30:00|8193.5|8178.5|8194.1|8179.1|8194.1|8179.1|8192.6|8177.6|6
1699259700000|2023-11-06 08:35:00|8194.5|8179.5|8202.3|8187.3|8202.9|8187.9|8194.1|8179.1|18
1699260000000|2023-11-06 08:40:00|8202.4|8187.4|8200|8185|8202.9|8187.9|8197.9|8182.9|14
1699260300000|2023-11-06 08:45:00|8199.5|8184.5|8203.3|8188.3|8203.8|8188.8|8199.4|8184.4|6
1699260600000|2023-11-06 08:50:00|8202.8|8187.8|8203.3|8188.3|8203.8|8188.8|8202.8|8187.8|1
1699260900000|2023-11-06 08:55:00|8202.8|8187.8|8202.8|8187.8|8204.3|8189.3|8202.7|8187.7|22
1699261200000|2023-11-06 09:00:00|8203.8|8188.8|8204.7|8189.7|8205.8|8190.8|8202.8|8187.8|10
1699261500000|2023-11-06 09:05:00|8204.3|8189.3|8203.3|8188.3|8207.4|8192.4|8203.3|8188.3|9
1699261800000|2023-11-06 09:10:00|8203.8|8188.8|8203.3|8188.3|8204.4|8189.4|8203.3|8188.3|16
1699262100000|2023-11-06 09:15:00|8202.4|8187.4|8195.3|8180.3|8202.4|8187.4|8192.8|8177.8|9
1699262400000|2023-11-06 09:20:00|8195.1|8180.1|8195.6|8180.6|8196.2|8181.2|8191.2|8176.2|70
1699262700000|2023-11-06 09:25:00|8194.7|8179.7|8193.7|8178.7|8196.2|8181.2|8191.8|8176.8|12
1699263000000|2023-11-06 09:30:00|8194.2|8179.2|8193.1|8178.1|8195.7|8180.7|8192.6|8177.6|5
1699263300000|2023-11-06 09:35:00|8193.2|8178.2|8193.2|8178.2|8193.2|8178.2|8192.6|8177.6|1
1699263600000|2023-11-06 09:40:00|8193.3|8178.3|8197.2|8182.2|8197.7|8182.7|8193.3|8178.3|3
1699263900000|2023-11-06 09:45:00|8197.3|8182.3|8176|8161|8197.7|8182.7|8172.8|8157.8|68
1699264200000|2023-11-06 09:50:00|8175.6|8160.6|8173.4|8158.4|8180.4|8165.4|8173.4|8158.4|78
1699264500000|2023-11-06 09:55:00|8172.5|8157.5|8172.6|8157.6|8174.1|8159.1|8172.1|8157.1|9
1699264800000|2023-11-06 10:00:00|8172.7|8157.7|8167.5|8152.5|8174.2|8159.2|8165.5|8150.5|52
1699265100000|2023-11-06 10:05:00|8170.1|8155.1|8179.5|8164.5|8179.9|8164.9|8170.1|8155.1|24
1699265400000|2023-11-06 10:10:00|8180.5|8165.5|8180.4|8165.4|8181.5|8166.5|8178.5|8163.5|3
1699265700000|2023-11-06 10:15:00|8180|8165|8175.4|8160.4|8181.5|8166.5|8174.4|8159.4|16
1699266000000|2023-11-06 10:20:00|8175.9|8160.9|8178|8163|8180.4|8165.4|8174.5|8159.5|10
1699266300000|2023-11-06 10:25:00|8177.5|8162.5|8166.6|8151.6|8178|8163|8166.1|8151.1|12
1699266600000|2023-11-06 10:30:00|8166.5|8151.5|8166.1|8151.1|8166.5|8151.5|8166.1|8151.1|11
1699266900000|2023-11-06 10:35:00|8166.5|8151.5|8170.1|8155.1|8170.1|8155.1|8166.5|8151.5|5
1699267200000|2023-11-06 10:40:00|8170.2|8155.2|8167.3|8152.3|8170.2|8155.2|8167.1|8152.1|13
1699267500000|2023-11-06 10:45:00|8168.2|8153.2|8167.3|8152.3|8170.7|8155.7|8167.3|8152.3|4
1699267800000|2023-11-06 10:50:00|8167.2|8152.2|8167.3|8152.3|8168.2|8153.2|8166.2|8151.2|3
1699268100000|2023-11-06 10:55:00|8167.2|8152.2|8166.9|8151.9|8167.9|8152.9|8165.8|8150.8|33
1699268400000|2023-11-06 11:00:00|8166.8|8151.8|8166.8|8151.8|8168|8153|8166.4|8151.4|29
1699268700000|2023-11-06 11:05:00|8166.9|8151.9|8167.4|8152.4|8167.5|8152.5|8166.3|8151.3|11
1699269000000|2023-11-06 11:10:00|8166.9|8151.9|8167.9|8152.9|8168.9|8153.9|8166.9|8151.9|2
1699269300000|2023-11-06 11:15:00|8167.4|8152.4|8171.5|8156.5|8173.3|8158.3|8166.8|8151.8|6
1699269600000|2023-11-06 11:20:00|8171|8156|8172.1|8157.1|8176|8161|8171|8156|8
1699269900000|2023-11-06 11:25:00|8172|8157|8178|8163|8178|8163|8171.5|8156.5|5
1699270200000|2023-11-06 11:30:00|8180.5|8165.5|8179.5|8164.5|8180.5|8165.5|8179.5|8164.5|8
1699270500000|2023-11-06 11:35:00|8180|8165|8176|8161|8181.6|8166.6|8175.9|8160.9|40
1699270800000|2023-11-06 11:40:00|8175.9|8160.9|8176.1|8161.1|8177|8162|8174|8159|1
1699271100000|2023-11-06 11:45:00|8176.2|8161.2|8174.1|8159.1|8177.1|8162.1|8174.1|8159.1|1
1699271400000|2023-11-06 11:50:00|8174.5|8159.5|8174.1|8159.1|8174.6|8159.6|8174|8159|0
1699271700000|2023-11-06 11:55:00|8174|8159|8169.5|8154.5|8174.1|8159.1|8169.5|8154.5|1
1699272000000|2023-11-06 12:00:00|8169.6|8154.6|8164.6|8149.6|8169.6|8154.6|8164|8149|19
1699272300000|2023-11-06 12:05:00|8164.5|8149.5|8165.1|8150.1|8165.7|8150.7|8164.1|8149.1|3
1699272600000|2023-11-06 12:10:00|8166.1|8151.1|8165.2|8150.2|8167.6|8152.6|8165|8150|8
1699272900000|2023-11-06 12:15:00|8165.1|8150.1|8148|8133|8165.2|8150.2|8144.6|8129.6|225
1699273200000|2023-11-06 12:20:00|8148.4|8133.4|8143.5|8128.5|8148.9|8133.9|8143.5|8128.5|12
1699273500000|2023-11-06 12:25:00|8142|8127|8149.1|8134.1|8150|8135|8142|8127|45
1699273800000|2023-11-06 12:30:00|8149.6|8134.6|8143.6|8128.6|8152.5|8137.5|8143.5|8128.5|28
1699274100000|2023-11-06 12:35:00|8143.1|8128.1|8143.4|8128.4|8149|8134|8142|8127|43
1699274400000|2023-11-06 12:40:00|8143.9|8128.9|8143|8128|8144.1|8129.1|8142.4|8127.4|29
1699274700000|2023-11-06 12:45:00|8142.9|8127.9|8123.7|8108.7|8142.9|8127.9|8123.7|8108.7|123
1699275000000|2023-11-06 12:50:00|8125.5|8110.5|8131.2|8116.2|8131.2|8116.2|8121.7|8106.7|81
1699275300000|2023-11-06 12:55:00|8129.9|8114.9|8136.2|8121.2|8136.3|8121.3|8128.7|8113.7|23
1699275600000|2023-11-06 13:00:00|8135.8|8120.8|8145.4|8130.4|8150.4|8135.4|8133.8|8118.8|240
1699275900000|2023-11-06 13:05:00|8145.8|8130.8|8137.7|8122.7|8145.8|8130.8|8126.2|8111.2|113
1699276200000|2023-11-06 13:10:00|8137.8|8122.8|8139.7|8124.7|8144.6|8129.6|8135.6|8120.6|86
1699276500000|2023-11-06 13:15:00|8139.8|8124.8|8160.1|8145.1|8160.1|8145.1|8134.2|8119.2|171
1699276800000|2023-11-06 13:20:00|8159.6|8144.6|8153.9|8138.9|8161.1|8146.1|8145.5|8130.5|102
1699277100000|2023-11-06 13:25:00|8153.5|8138.5|8163.7|8148.7|8169.2|8154.2|8153.5|8138.5|177
1699277400000|2023-11-06 13:30:00|8164.2|8149.2|8148.4|8133.4|8165.1|8150.1|8143.9|8128.9|228
1699277700000|2023-11-06 13:35:00|8147.9|8132.9|8155.8|8140.8|8160.1|8145.1|8147.4|8132.4|231
1699278000000|2023-11-06 13:40:00|8155.6|8140.6|8155.8|8140.8|8157.8|8142.8|8154.3|8139.3|38
1699278300000|2023-11-06 13:45:00|8156.3|8141.3|8164|8149|8165.9|8150.9|8154.4|8139.4|65
1699278600000|2023-11-06 13:50:00|8164.5|8149.5|8162.4|8147.4|8165|8150|8157.4|8142.4|26
1699278900000|2023-11-06 13:55:00|8161.9|8146.9|8158.6|8143.6|8166|8151|8158.5|8143.5|73
1699279200000|2023-11-06 14:00:00|8157.1|8142.1|8151|8136|8158.1|8143.1|8148.4|8133.4|99
1699279500000|2023-11-06 14:05:00|8150.9|8135.9|8147.6|8132.6|8151|8136|8142|8127|106
1699279800000|2023-11-06 14:10:00|8147|8132|8152.8|8137.8|8156.2|8141.2|8146.1|8131.1|56
1699280100000|2023-11-06 14:15:00|8153.2|8138.2|8161.8|8146.8|8161.8|8146.8|8148.2|8133.2|42
1699280400000|2023-11-06 14:20:00|8160.9|8145.9|8161.4|8146.4|8167.9|8152.9|8159.9|8144.9|74
1699280700000|2023-11-06 14:25:00|8160.9|8145.9|8168.5|8153.5|8168.5|8153.5|8155.4|8140.4|46
1699281000000|2023-11-06 14:30:00|8168.9|8153.9|8169.8|8154.8|8170.2|8155.2|8156.7|8141.7|119
1699281300000|2023-11-06 14:35:00|8169.9|8154.9|8166.6|8151.6|8169.9|8154.9|8164.3|8149.3|100
1699281600000|2023-11-06 14:40:00|8166.5|8151.5|8172.3|8157.3|8172.3|8157.3|8164|8149|103
1699281900000|2023-11-06 14:45:00|8170.7|8155.7|8162.3|8147.3|8173.7|8158.7|8159.8|8144.8|101
1699282200000|2023-11-06 14:50:00|8163.4|8148.4|8165.2|8150.2|8170.4|8155.4|8162.2|8147.2|133
1699282500000|2023-11-06 14:55:00|8163.2|8148.2|8148.8|8133.8|8170.3|8155.3|8145.9|8130.9|215
1699282800000|2023-11-06 15:00:00|8150.2|8135.2|8151.3|8136.3|8151.8|8136.8|8144.1|8129.1|284
1699283100000|2023-11-06 15:05:00|8151.8|8136.8|8171.1|8156.1|8172.6|8157.6|8151.8|8136.8|171
1699283400000|2023-11-06 15:10:00|8170.6|8155.6|8147.9|8132.9|8170.6|8155.6|8144.9|8129.9|95
1699283700000|2023-11-06 15:15:00|8149.4|8134.4|8155.9|8140.9|8162.5|8147.5|8149.4|8134.4|94
1699284000000|2023-11-06 15:20:00|8155.3|8140.3|8157|8142|8164.5|8149.5|8149.9|8134.9|135
1699284300000|2023-11-06 15:25:00|8156.5|8141.5|8146.5|8131.5|8156.5|8141.5|8144|8129|282
1699284600000|2023-11-06 15:30:00|8145.6|8130.6|8145.5|8130.5|8145.6|8130.6|8129.9|8114.9|337
1699284900000|2023-11-06 15:35:00|8145|8130|8135.8|8120.8|8145|8130|8129.8|8114.8|245
1699285200000|2023-11-06 15:40:00|8135.3|8120.3|8131.5|8116.5|8141.1|8126.1|8131.5|8116.5|206
1699285500000|2023-11-06 15:45:00|8131.6|8116.6|8115.2|8100.2|8133|8118|8112.9|8097.9|749
1699285800000|2023-11-06 15:50:00|8114.8|8099.8|8108.7|8093.7|8116.2|8101.2|8107.6|8092.6|411
1699286100000|2023-11-06 15:55:00|8108.6|8093.6|8102.1|8087.1|8112.6|8097.6|8101.2|8086.2|383
1699286400000|2023-11-06 16:00:00|8102.2|8087.2|8111.2|8096.2|8113.2|8098.2|8099.5|8084.5|254
1699286700000|2023-11-06 16:05:00|8112.7|8097.7|8105.4|8090.4|8113.2|8098.2|8101.9|8086.9|142
1699287000000|2023-11-06 16:10:00|8105.9|8090.9|8103.7|8088.7|8111.6|8096.6|8098.2|8083.2|132
1699287300000|2023-11-06 16:15:00|8103.8|8088.8|8096.6|8081.6|8107.8|8092.8|8091.5|8076.5|215
1699287600000|2023-11-06 16:20:00|8095.7|8080.7|8090.7|8075.7|8096.5|8081.5|8089.6|8074.6|98
1699287900000|2023-11-06 16:25:00|8090.6|8075.6|8095.9|8080.9|8100|8085|8090.1|8075.1|107
1699288200000|2023-11-06 16:30:00|8094.4|8079.4|8097.9|8082.9|8105.1|8090.1|8092.9|8077.9|224
1699288500000|2023-11-06 16:35:00|8097.8|8082.8|8101.7|8086.7|8106.3|8091.3|8096.9|8081.9|181
1699288800000|2023-11-06 16:40:00|8101.2|8086.2|8101.6|8086.6|8107.3|8092.3|8099.8|8084.8|263
1699289100000|2023-11-06 16:45:00|8104.1|8089.1|8104.7|8089.7|8108.8|8093.8|8104.1|8089.1|82
1699289400000|2023-11-06 16:50:00|8104.2|8089.2|8110.3|8095.3|8116.3|8101.3|8104.2|8089.2|90
1699289700000|2023-11-06 16:55:00|8110.7|8095.7|8114.9|8099.9|8117.3|8102.3|8104.7|8089.7|88
1699290000000|2023-11-06 17:00:00|8114.8|8099.8|8117.3|8102.3|8117.3|8102.3|8107.8|8092.8|114
1699290300000|2023-11-06 17:05:00|8117.8|8102.8|8120.5|8105.5|8128.9|8113.9|8116.9|8101.9|277
1699290600000|2023-11-06 17:10:00|8120|8105|8120.1|8105.1|8125.2|8110.2|8116|8101|102
1699290900000|2023-11-06 17:15:00|8119.2|8104.2|8120|8105|8122.5|8107.5|8116.4|8101.4|131
1699291200000|2023-11-06 17:20:00|8120.4|8105.4|8124.7|8109.7|8128.5|8113.5|8120.4|8105.4|138
1699291500000|2023-11-06 17:25:00|8124.3|8109.3|8123.2|8108.2|8125.7|8110.7|8121.7|8106.7|110
1699291800000|2023-11-06 17:30:00|8123.7|8108.7|8123.7|8108.7|8125.2|8110.2|8122.7|8107.7|57
1699292100000|2023-11-06 17:35:00|8123.8|8108.8|8124.7|8109.7|8128.7|8113.7|8122.7|8107.7|105
1699292400000|2023-11-06 17:40:00|8123.7|8108.7|8124.8|8109.8|8130.3|8115.3|8122.7|8107.7|125
1699292700000|2023-11-06 17:45:00|8125.2|8110.2|8123.8|8108.8|8130.3|8115.3|8122.7|8107.7|115
1699293000000|2023-11-06 17:50:00|8123.7|8108.7|8138.8|8123.8|8138.8|8123.8|8123.2|8108.2|123
1699293300000|2023-11-06 17:55:00|8138.9|8123.9|8143.1|8128.1|8143.6|8128.6|8132.2|8117.2|161
1699293600000|2023-11-06 18:00:00|8143.6|8128.6|8132.4|8117.4|8144.1|8129.1|8130.3|8115.3|97
1699293900000|2023-11-06 18:05:00|8131.9|8116.9|8139.4|8124.4|8142.5|8127.5|8131.9|8116.9|124
1699294200000|2023-11-06 18:10:00|8139|8124|8152.7|8137.7|8157.1|8142.1|8137.9|8122.9|233
1699294500000|2023-11-06 18:15:00|8152.2|8137.2|8143.7|8128.7|8152.7|8137.7|8139.7|8124.7|156
1699294800000|2023-11-06 18:20:00|8144.1|8129.1|8144.1|8129.1|8151.7|8136.7|8139.1|8124.1|146
1699295100000|2023-11-06 18:25:00|8144.2|8129.2|8134.2|8119.2|8144.3|8129.3|8128.7|8113.7|274
1699295400000|2023-11-06 18:30:00|8134.6|8119.6|8126.5|8111.5|8136.1|8121.1|8122.5|8107.5|262
1699295700000|2023-11-06 18:35:00|8126|8111|8110|8095|8127|8112|8107.9|8092.9|222
1699296000000|2023-11-06 18:40:00|8110.5|8095.5|8108|8093|8112.5|8097.5|8103.5|8088.5|136
1699296300000|2023-11-06 18:45:00|8108.1|8093.1|8089|8074|8111|8096|8086.5|8071.5|257
1699296600000|2023-11-06 18:50:00|8088.5|8073.5|8081.9|8066.9|8091.4|8076.4|8081.4|8066.4|201
1699296900000|2023-11-06 18:55:00|8081.4|8066.4|8085.2|8070.2|8085.8|8070.8|8079.7|8064.7|219
1699297200000|2023-11-06 19:00:00|8084.8|8069.8|8072.2|8057.2|8085.3|8070.3|8071.2|8056.2|490
1699297500000|2023-11-06 19:05:00|8072.6|8057.6|8074.1|8059.1|8079.1|8064.1|8069.5|8054.5|570
1699297800000|2023-11-06 19:10:00|8073.1|8058.1|8065.4|8050.4|8078.1|8063.1|8064.6|8049.6|1431
1699298100000|2023-11-06 19:15:00|8065.5|8050.5|8061.5|8046.5|8067.9|8052.9|8059|8044|425
1699322400000|2023-11-07 02:00:00|8065.6|8050.6|8066.2|8051.2|8068.7|8053.7|8060.3|8045.3|152
1699322700000|2023-11-07 02:05:00|8065.7|8050.7|8063.7|8048.7|8066.8|8051.8|8061.6|8046.6|118
1699323000000|2023-11-07 02:10:00|8064.2|8049.2|8062.7|8047.7|8065.9|8050.9|8061.6|8046.6|49
1699323300000|2023-11-07 02:15:00|8063.2|8048.2|8056.6|8041.6|8063.6|8048.6|8054.1|8039.1|104
1699323600000|2023-11-07 02:20:00|8056.1|8041.1|8056.9|8041.9|8058.4|8043.4|8053.7|8038.7|11
1699323900000|2023-11-07 02:25:00|8057.4|8042.4|8058.8|8043.8|8060.1|8045.1|8057.3|8042.3|12
1699324200000|2023-11-07 02:30:00|8059.2|8044.2|8060.3|8045.3|8062.2|8047.2|8058.7|8043.7|99
1699324500000|2023-11-07 02:35:00|8069|8054|8078.4|8063.4|8081.4|8066.4|8068.2|8053.2|88
1699324800000|2023-11-07 02:40:00|8076.9|8061.9|8082.2|8067.2|8090.1|8075.1|8076.9|8061.9|23
1699325100000|2023-11-07 02:45:00|8084.5|8069.5|8083.1|8068.1|8086|8071|8082|8067|3
1699325400000|2023-11-07 02:50:00|8083.2|8068.2|8079.5|8064.5|8084.1|8069.1|8076|8061|9
1699325700000|2023-11-07 02:55:00|8079.9|8064.9|8083|8068|8084.5|8069.5|8077.1|8062.1|6
1699326000000|2023-11-07 03:00:00|8082.6|8067.6|8078.4|8063.4|8083|8068|8077.9|8062.9|4
1699326300000|2023-11-07 03:05:00|8078|8063|8072.5|8057.5|8078|8063|8069.1|8054.1|5
1699326600000|2023-11-07 03:10:00|8072.3|8057.3|8067.4|8052.4|8072.3|8057.3|8060.9|8045.9|6
1699326900000|2023-11-07 03:15:00|8067.3|8052.3|8067.4|8052.4|8068|8053|8065.3|8050.3|6
1699327200000|2023-11-07 03:20:00|8067.1|8052.1|8067.2|8052.2|8067.3|8052.3|8065.2|8050.2|7
1699327500000|2023-11-07 03:25:00|8065.5|8050.5|8065.2|8050.2|8065.5|8050.5|8063.2|8048.2|6
1699327800000|2023-11-07 03:30:00|8063.7|8048.7|8066.9|8051.9|8066.9|8051.9|8062.7|8047.7|4
1699328100000|2023-11-07 03:35:00|8066.4|8051.4|8063.3|8048.3|8066.4|8051.4|8063.3|8048.3|1
1699328400000|2023-11-07 03:40:00|8065.4|8050.4|8064.8|8049.8|8065.8|8050.8|8063.2|8048.2|3
1699328700000|2023-11-07 03:45:00|8064.9|8049.9|8064.3|8049.3|8065.3|8050.3|8062.2|8047.2|2
1699329000000|2023-11-07 03:50:00|8064.4|8049.4|8064.9|8049.9|8066|8051|8064.4|8049.4|8
1699329300000|2023-11-07 03:55:00|8065.4|8050.4|8065.4|8050.4|8065.4|8050.4|8064.9|8049.9|1
1699329600000|2023-11-07 04:00:00|8064.4|8049.4|8063.3|8048.3|8064.8|8049.8|8063.3|8048.3|0
1699329900000|2023-11-07 04:05:00|8062.8|8047.8|8070|8055|8072.3|8057.3|8062.8|8047.8|7
1699330200000|2023-11-07 04:10:00|8069.9|8054.9|8069|8054|8069.9|8054.9|8067|8052|1
1699330500000|2023-11-07 04:15:00|8068.5|8053.5|8069.1|8054.1|8069.1|8054.1|8067|8052|2
1699330800000|2023-11-07 04:20:00|8070.5|8055.5|8068|8053|8070.5|8055.5|8068|8053|5
1699331100000|2023-11-07 04:25:00|8069.8|8054.8|8070.6|8055.6|8070.6|8055.6|8069.6|8054.6|2
1699331400000|2023-11-07 04:30:00|8069.1|8054.1|8070|8055|8071.6|8056.6|8068|8053|8
1699331700000|2023-11-07 04:35:00|8069.5|8054.5|8069|8054|8069.5|8054.5|8069|8054|2
1699332000000|2023-11-07 04:40:00|8069.1|8054.1|8069|8054|8070|8055|8067.1|8052.1|7
1699332300000|2023-11-07 04:45:00|8068.9|8053.9|8069|8054|8069|8054|8066.8|8051.8|1
1699332600000|2023-11-07 04:50:00|8068.6|8053.6|8066.6|8051.6|8069.1|8054.1|8066.6|8051.6|14
1699332900000|2023-11-07 04:55:00|8066.7|8051.7|8068.6|8053.6|8068.6|8053.6|8066.7|8051.7|0
1699333200000|2023-11-07 05:00:00|8068.1|8053.1|8068.6|8053.6|8068.6|8053.6|8068.1|8053.1|0
1699333500000|2023-11-07 05:05:00|8068.1|8053.1|8068.6|8053.6|8068.6|8053.6|8068.1|8053.1|0
1699333800000|2023-11-07 05:10:00|8068.1|8053.1|8068.6|8053.6|8068.6|8053.6|8068.1|8053.1|0
1699334100000|2023-11-07 05:15:00|8070.6|8055.6|8071.7|8056.7|8072.7|8057.7|8069.6|8054.6|3
1699334400000|2023-11-07 05:20:00|8071.6|8056.6|8071.7|8056.7|8071.7|8056.7|8071.6|8056.6|0
1699334700000|2023-11-07 05:25:00|8072.2|8057.2|8072.7|8057.7|8072.7|8057.7|8071.7|8056.7|2
1699335000000|2023-11-07 05:30:00|8072.1|8057.1|8072.7|8057.7|8074.8|8059.8|8071.6|8056.6|12
1699335300000|2023-11-07 05:35:00|8072.8|8057.8|8075.4|8060.4|8078.5|8063.5|8072.8|8057.8|15
1699335600000|2023-11-07 05:40:00|8075.3|8060.3|8075.3|8060.3|8075.4|8060.4|8075.3|8060.3|0
1699335900000|2023-11-07 05:45:00|8075.4|8060.4|8071.7|8056.7|8075.8|8060.8|8071.7|8056.7|4
1699336200000|2023-11-07 05:50:00|8071.8|8056.8|8067.2|8052.2|8072.2|8057.2|8067.1|8052.1|2
1699336500000|2023-11-07 05:55:00|8067.7|8052.7|8069.2|8054.2|8069.7|8054.7|8067.2|8052.2|11
1699336800000|2023-11-07 06:00:00|8069.4|8054.4|8068.2|8053.2|8070.7|8055.7|8068.2|8053.2|3
1699337100000|2023-11-07 06:05:00|8068.3|8053.3|8068.3|8053.3|8069.3|8054.3|8068.3|8053.3|0
1699337400000|2023-11-07 06:10:00|8069.6|8054.6|8069.8|8054.8|8071.7|8056.7|8069.6|8054.6|2
1699337700000|2023-11-07 06:15:00|8069.3|8054.3|8070.1|8055.1|8070.6|8055.6|8068.3|8053.3|2
1699338000000|2023-11-07 06:20:00|8070.5|8055.5|8070.7|8055.7|8070.7|8055.7|8070.2|8055.2|2
1699338300000|2023-11-07 06:25:00|8071.6|8056.6|8071.8|8056.8|8075|8060|8071.1|8056.1|13
1699338600000|2023-11-07 06:30:00|8071.7|8056.7|8065.8|8050.8|8072.4|8057.4|8065.4|8050.4|43
1699338900000|2023-11-07 06:35:00|8065.4|8050.4|8062.6|8047.6|8066.1|8051.1|8062.6|8047.6|62
1699339200000|2023-11-07 06:40:00|8062.5|8047.5|8062.5|8047.5|8064|8049|8062.5|8047.5|55
1699339500000|2023-11-07 06:45:00|8062.4|8047.4|8048.4|8033.4|8062.4|8047.4|8048.4|8033.4|31
1699339800000|2023-11-07 06:50:00|8048.5|8033.5|8058.1|8043.1|8058.6|8043.6|8048.5|8033.5|13
1699340100000|2023-11-07 06:55:00|8058|8043|8056.1|8041.1|8059.1|8044.1|8056.1|8041.1|2
1699340400000|2023-11-07 07:00:00|8056.6|8041.6|8055.7|8040.7|8056.6|8041.6|8052.5|8037.5|7
1699340700000|2023-11-07 07:05:00|8055.3|8040.3|8053.2|8038.2|8055.3|8040.3|8052.5|8037.5|9
1699341000000|2023-11-07 07:10:00|8054.1|8039.1|8054.6|8039.6|8056.6|8041.6|8053.1|8038.1|6
1699341300000|2023-11-07 07:15:00|8054.2|8039.2|8056.3|8041.3|8057.2|8042.2|8053.6|8038.6|15
1699341600000|2023-11-07 07:20:00|8056.8|8041.8|8057.3|8042.3|8057.8|8042.8|8056.3|8041.3|5
1699341900000|2023-11-07 07:25:00|8057.4|8042.4|8055.5|8040.5|8060.4|8045.4|8055|8040|25
1699342200000|2023-11-07 07:30:00|8055|8040|8055.2|8040.2|8055.7|8040.7|8054.1|8039.1|35
1699342500000|2023-11-07 07:35:00|8055.7|8040.7|8057.7|8042.7|8057.7|8042.7|8055.7|8040.7|3
1699342800000|2023-11-07 07:40:00|8058.7|8043.7|8048.5|8033.5|8058.7|8043.7|8046.7|8031.7|18
1699343100000|2023-11-07 07:45:00|8048.6|8033.6|8043.5|8028.5|8049.6|8034.6|8043.4|8028.4|65
1699343400000|2023-11-07 07:50:00|8043.4|8028.4|8041.6|8026.6|8043.9|8028.9|8041.6|8026.6|15
1699343700000|2023-11-07 07:55:00|8040.6|8025.6|8042.6|8027.6|8043.2|8028.2|8040.1|8025.1|12
1699344000000|2023-11-07 08:00:00|8042.5|8027.5|8036|8021|8043.6|8028.6|8035.5|8020.5|49
1699344300000|2023-11-07 08:05:00|8035.5|8020.5|8035.5|8020.5|8038.1|8023.1|8035.4|8020.4|58
1699344600000|2023-11-07 08:10:00|8035.6|8020.6|8037.2|8022.2|8038.1|8023.1|8035.6|8020.6|10
1699344900000|2023-11-07 08:15:00|8038.6|8023.6|8040.6|8025.6|8043.7|8028.7|8038.2|8023.2|13
1699345200000|2023-11-07 08:20:00|8042.2|8027.2|8040.6|8025.6|8042.7|8027.7|8040.6|8025.6|3
1699345500000|2023-11-07 08:25:00|8040.5|8025.5|8038|8023|8040.6|8025.6|8037.6|8022.6|13
1699345800000|2023-11-07 08:30:00|8038.1|8023.1|8037.5|8022.5|8040.6|8025.6|8035.7|8020.7|12
1699346100000|2023-11-07 08:35:00|8037.4|8022.4|8038|8023|8039.4|8024.4|8036.6|8021.6|12
1699346400000|2023-11-07 08:40:00|8037.9|8022.9|8042.5|8027.5|8042.5|8027.5|8037.9|8022.9|29
1699346700000|2023-11-07 08:45:00|8043|8028|8041.9|8026.9|8043|8028|8041.4|8026.4|102
1699347000000|2023-11-07 08:50:00|8045.5|8030.5|8039.5|8024.5|8045.5|8030.5|8039.5|8024.5|31
1699347300000|2023-11-07 08:55:00|8040|8025|8041.1|8026.1|8041.1|8026.1|8039.5|8024.5|11
1699347600000|2023-11-07 09:00:00|8040.6|8025.6|8041.1|8026.1|8041.1|8026.1|8038.6|8023.6|14
1699347900000|2023-11-07 09:05:00|8040.7|8025.7|8040.2|8025.2|8044.2|8029.2|8040.2|8025.2|27
1699348200000|2023-11-07 09:10:00|8041.2|8026.2|8043.8|8028.8|8044.2|8029.2|8041.2|8026.2|22
1699348500000|2023-11-07 09:15:00|8044.7|8029.7|8041.8|8026.8|8044.9|8029.9|8041.8|8026.8|4
1699348800000|2023-11-07 09:20:00|8041.3|8026.3|8041.5|8026.5|8041.5|8026.5|8039.8|8024.8|9
1699349100000|2023-11-07 09:25:00|8041.4|8026.4|8040.4|8025.4|8041.4|8026.4|8039.9|8024.9|0
1699349400000|2023-11-07 09:30:00|8039.9|8024.9|8040.2|8025.2|8040.6|8025.6|8039.5|8024.5|15
1699349700000|2023-11-07 09:35:00|8041.2|8026.2|8039.7|8024.7|8041.2|8026.2|8039.7|8024.7|13
1699350000000|2023-11-07 09:40:00|8038.2|8023.2|8038.7|8023.7|8039.3|8024.3|8037.8|8022.8|10
1699350300000|2023-11-07 09:45:00|8038.2|8023.2|8039.2|8024.2|8039.8|8024.8|8037.2|8022.2|39
1699350600000|2023-11-07 09:50:00|8038.6|8023.6|8038.5|8023.5|8040.6|8025.6|8038.1|8023.1|19
1699350900000|2023-11-07 09:55:00|8039.6|8024.6|8038.3|8023.3|8039.6|8024.6|8037.9|8022.9|17
1699351200000|2023-11-07 10:00:00|8037.8|8022.8|8036.6|8021.6|8037.8|8022.8|8034.8|8019.8|128
1699351500000|2023-11-07 10:05:00|8036.1|8021.1|8037.9|8022.9|8038.1|8023.1|8036|8021|8
1699351800000|2023-11-07 10:10:00|8038.1|8023.1|8035.8|8020.8|8038.5|8023.5|8035.8|8020.8|9
1699352100000|2023-11-07 10:15:00|8035.9|8020.9|8036|8021|8036.5|8021.5|8035.8|8020.8|10
1699352400000|2023-11-07 10:20:00|8035.9|8020.9|8036.9|8021.9|8038.3|8023.3|8035.9|8020.9|0
1699352700000|2023-11-07 10:25:00|8037.4|8022.4|8042.4|8027.4|8042.4|8027.4|8037.3|8022.3|29
1699353000000|2023-11-07 10:30:00|8041|8026|8043.4|8028.4|8043.6|8028.6|8041|8026|11
1699353300000|2023-11-07 10:35:00|8043.5|8028.5|8042.5|8027.5|8043.5|8028.5|8042.4|8027.4|2
1699353600000|2023-11-07 10:40:00|8042.4|8027.4|8043.5|8028.5|8043.5|8028.5|8042.4|8027.4|0
1699353900000|2023-11-07 10:45:00|8043.4|8028.4|8042.5|8027.5|8043.5|8028.5|8041.5|8026.5|12
1699354200000|2023-11-07 10:50:00|8042|8027|8042.4|8027.4|8042.5|8027.5|8041.9|8026.9|6
1699354500000|2023-11-07 10:55:00|8041.9|8026.9|8037.3|8022.3|8044.3|8029.3|8037.3|8022.3|20
1699354800000|2023-11-07 11:00:00|8037.9|8022.9|8032.1|8017.1|8039.3|8024.3|8030.6|8015.6|131
1699355100000|2023-11-07 11:05:00|8034.1|8019.1|8021.7|8006.7|8034.1|8019.1|8018|8003|223
1699355400000|2023-11-07 11:10:00|8022.2|8007.2|8026.1|8011.1|8026.3|8011.3|8021.5|8006.5|35
1699355700000|2023-11-07 11:15:00|8026|8011|8020.9|8005.9|8026.1|8011.1|8020.8|8005.8|67
1699356000000|2023-11-07 11:20:00|8021.3|8006.3|8025.4|8010.4|8025.4|8010.4|8021.3|8006.3|17
1699356300000|2023-11-07 11:25:00|8023.9|8008.9|8024.4|8009.4|8024.9|8009.9|8023.9|8008.9|10
1699356600000|2023-11-07 11:30:00|8024.9|8009.9|8029|8014|8030.4|8015.4|8024.9|8009.9|67
1699356900000|2023-11-07 11:35:00|8029.5|8014.5|8030.2|8015.2|8030.2|8015.2|8027.1|8012.1|40
1699357200000|2023-11-07 11:40:00|8029.2|8014.2|8029.8|8014.8|8030.2|8015.2|8027.8|8012.8|36
1699357500000|2023-11-07 11:45:00|8029.7|8014.7|8028.7|8013.7|8030.9|8015.9|8028.7|8013.7|13
1699357800000|2023-11-07 11:50:00|8028.8|8013.8|8029.1|8014.1|8031.3|8016.3|8027.6|8012.6|32
1699358100000|2023-11-07 11:55:00|8028.6|8013.6|8029|8014|8030.1|8015.1|8028|8013|16
1699358400000|2023-11-07 12:00:00|8029.5|8014.5|8029.7|8014.7|8032.5|8017.5|8027.4|8012.4|73
1699358700000|2023-11-07 12:05:00|8029.6|8014.6|8025.8|8010.8|8029.6|8014.6|8024.8|8009.8|27
1699359000000|2023-11-07 12:10:00|8026.3|8011.3|8024.8|8009.8|8027.6|8012.6|8024.8|8009.8|35
1699359300000|2023-11-07 12:15:00|8024.7|8009.7|8021.3|8006.3|8025|8010|8020.9|8005.9|73
1699359600000|2023-11-07 12:20:00|8018.3|8003.3|8015.5|8000.5|8018.3|8003.3|8014.6|7999.6|65
1699359900000|2023-11-07 12:25:00|8015.4|8000.4|8018.4|8003.4|8019.4|8004.4|8012.9|7997.9|70
1699360200000|2023-11-07 12:30:00|8020.5|8005.5|8020|8005|8023.5|8008.5|8018|8003|37
1699360500000|2023-11-07 12:35:00|8020.4|8005.4|8011.9|7996.9|8020.4|8005.4|8009.4|7994.4|39
1699360800000|2023-11-07 12:40:00|8012|7997|8017.5|8002.5|8018|8003|8010.5|7995.5|40
1699361100000|2023-11-07 12:45:00|8017.4|8002.4|8020.1|8005.1|8020.1|8005.1|8016.6|8001.6|24
1699361400000|2023-11-07 12:50:00|8019.7|8004.7|8013.6|7998.6|8019.7|8004.7|8012.6|7997.6|45
1699361700000|2023-11-07 12:55:00|8014|7999|8014.1|7999.1|8016.6|8001.6|8013.1|7998.1|39
1699362000000|2023-11-07 13:00:00|8014.5|7999.5|7990.3|7975.3|8014.5|7999.5|7989.2|7974.2|208
1699362300000|2023-11-07 13:05:00|7989.8|7974.8|8002|7987|8010.4|7995.4|7989.8|7974.8|154
1699362600000|2023-11-07 13:10:00|8001.5|7986.5|8003.1|7988.1|8005.6|7990.6|7994.9|7979.9|429
1699362900000|2023-11-07 13:15:00|8005.1|7990.1|8013.5|7998.5|8017.3|8002.3|8004|7989|169
1699363200000|2023-11-07 13:20:00|8014.4|7999.4|8008.7|7993.7|8014.5|7999.5|8005.5|7990.5|43
1699363500000|2023-11-07 13:25:00|8009.7|7994.7|8008.2|7993.2|8015|8000|8006.7|7991.7|183
1699363800000|2023-11-07 13:30:00|8007.7|7992.7|8007|7992|8011.7|7996.7|7999.8|7984.8|164
1699364100000|2023-11-07 13:35:00|8007.5|7992.5|8019|8004|8019|8004|8005|7990|107
1699364400000|2023-11-07 13:40:00|8019.1|8004.1|8012.4|7997.4|8026.1|8011.1|8009.9|7994.9|139
1699364700000|2023-11-07 13:45:00|8011.4|7996.4|8010|7995|8018.4|8003.4|8008.6|7993.6|71
1699365000000|2023-11-07 13:50:00|8009.9|7994.9|8014.6|7999.6|8014.6|7999.6|8005|7990|53
1699365300000|2023-11-07 13:55:00|8014.7|7999.7|8011.3|7996.3|8017.1|8002.1|8009.8|7994.8|206
1699365600000|2023-11-07 14:00:00|8012.2|7997.2|8002.7|7987.7|8012.2|7997.2|7998.6|7983.6|185
1699365900000|2023-11-07 14:05:00|8001.8|7986.8|7997.2|7982.2|8001.9|7986.9|7996.2|7981.2|153
1699366200000|2023-11-07 14:10:00|7997.5|7982.5|8000.5|7985.5|8001|7986|7994.7|7979.7|307
1699366500000|2023-11-07 14:15:00|8000.6|7985.6|7998|7983|8002.1|7987.1|7997.4|7982.4|195
1699366800000|2023-11-07 14:20:00|7997.6|7982.6|7997.6|7982.6|7999.5|7984.5|7994.9|7979.9|118
1699367100000|2023-11-07 14:25:00|7997.5|7982.5|7995.2|7980.2|7997.5|7982.5|7995|7980|129
1699367400000|2023-11-07 14:30:00|7995.3|7980.3|7970.6|7955.6|8002.3|7987.3|7967.1|7952.1|351
1699367700000|2023-11-07 14:35:00|7969.2|7954.2|7954.1|7939.1|7971.6|7956.6|7951.1|7936.1|469
1699368000000|2023-11-07 14:40:00|7953.6|7938.6|7969.2|7954.2|7969.7|7954.7|7952.1|7937.1|419
1699368300000|2023-11-07 14:45:00|7970.5|7955.5|7990.4|7975.4|7998.9|7983.9|7962.6|7947.6|452
1699368600000|2023-11-07 14:50:00|7990.5|7975.5|7986.2|7971.2|7994.9|7979.9|7982.7|7967.7|372
1699368900000|2023-11-07 14:55:00|7986.6|7971.6|7995.5|7980.5|8001.4|7986.4|7986.6|7971.6|297
1699369200000|2023-11-07 15:00:00|7996|7981|7993|7978|7998.5|7983.5|7986.2|7971.2|307
1699369500000|2023-11-07 15:05:00|7992.6|7977.6|8008.3|7993.3|8013.6|7998.6|7992.1|7977.1|259
1699369800000|2023-11-07 15:10:00|8008.4|7993.4|7982.5|7967.5|8008.4|7993.4|7981.6|7966.6|351
1699370100000|2023-11-07 15:15:00|7982|7967|7981.3|7966.3|7991.8|7976.8|7979.4|7964.4|251
1699370400000|2023-11-07 15:20:00|7981.2|7966.2|7970.3|7955.3|7982.2|7967.2|7965.3|7950.3|277
1699370700000|2023-11-07 15:25:00|7971.3|7956.3|7965.5|7950.5|7977.1|7962.1|7965.5|7950.5|145
1699371000000|2023-11-07 15:30:00|7965.2|7950.2|7960.8|7945.8|7966.1|7951.1|7958.6|7943.6|337
1699371300000|2023-11-07 15:35:00|7960.7|7945.7|7956.8|7941.8|7962.3|7947.3|7956.6|7941.6|276
1699371600000|2023-11-07 15:40:00|7957.3|7942.3|7965|7950|7971.8|7956.8|7956.2|7941.2|231
1699371900000|2023-11-07 15:45:00|7965.5|7950.5|7960.3|7945.3|7967.1|7952.1|7954.6|7939.6|259
1699372200000|2023-11-07 15:50:00|7960.8|7945.8|7951.6|7936.6|7961.3|7946.3|7949|7934|175
1699372500000|2023-11-07 15:55:00|7951.1|7936.1|7955.4|7940.4|7956.9|7941.9|7949.1|7934.1|236
1699372800000|2023-11-07 16:00:00|7954.5|7939.5|7974.2|7959.2|7974.2|7959.2|7954.5|7939.5|396
1699373100000|2023-11-07 16:05:00|7973.8|7958.8|7950.8|7935.8|7976.2|7961.2|7949.4|7934.4|258
1699373400000|2023-11-07 16:10:00|7950.9|7935.9|7949.3|7934.3|7958.8|7943.8|7947.8|7932.8|231
1699373700000|2023-11-07 16:15:00|7948.3|7933.3|7954.1|7939.1|7958.9|7943.9|7946.8|7931.8|434
1699374000000|2023-11-07 16:20:00|7954.2|7939.2|7959.4|7944.4|7964.3|7949.3|7942.7|7927.7|324
1699374300000|2023-11-07 16:25:00|7959.9|7944.9|7949.2|7934.2|7965|7950|7949.2|7934.2|109
1699374600000|2023-11-07 16:30:00|7949.1|7934.1|7942.3|7927.3|7954.4|7939.4|7940.1|7925.1|295
1699374900000|2023-11-07 16:35:00|7941.3|7926.3|7945.3|7930.3|7948.8|7933.8|7936.9|7921.9|210
1699375200000|2023-11-07 16:40:00|7944.9|7929.9|7943.2|7928.2|7951.4|7936.4|7940.8|7925.8|214
1699375500000|2023-11-07 16:45:00|7943.7|7928.7|7940.5|7925.5|7947.2|7932.2|7939|7924|160
1699375800000|2023-11-07 16:50:00|7940|7925|7938.6|7923.6|7943.1|7928.1|7937.6|7922.6|240
1699376100000|2023-11-07 16:55:00|7938.7|7923.7|7940.6|7925.6|7943.5|7928.5|7938.1|7923.1|251
1699376400000|2023-11-07 17:00:00|7944|7929|7951.3|7936.3|7954.6|7939.6|7940.5|7925.5|186
1699376700000|2023-11-07 17:05:00|7949.8|7934.8|7939.4|7924.4|7957.8|7942.8|7939.3|7924.3|210
1699377000000|2023-11-07 17:10:00|7940.4|7925.4|7944.3|7929.3|7948.6|7933.6|7939.9|7924.9|175
1699377300000|2023-11-07 17:15:00|7944.7|7929.7|7942.4|7927.4|7950.4|7935.4|7938.8|7923.8|157
1699377600000|2023-11-07 17:20:00|7942.9|7927.9|7938.7|7923.7|7944.4|7929.4|7936.2|7921.2|203
1699377900000|2023-11-07 17:25:00|7940.2|7925.2|7944.3|7929.3|7944.4|7929.4|7939.2|7924.2|109
1699378200000|2023-11-07 17:30:00|7943.9|7928.9|7937.4|7922.4|7944.4|7929.4|7937.4|7922.4|195
1699378500000|2023-11-07 17:35:00|7937.9|7922.9|7938.9|7923.9|7940.9|7925.9|7935.4|7920.4|205
1699378800000|2023-11-07 17:40:00|7939.3|7924.3|7940.2|7925.2|7942.3|7927.3|7937.7|7922.7|133
1699379100000|2023-11-07 17:45:00|7940.3|7925.3|7941.5|7926.5|7945|7930|7938.3|7923.3|181
1699379400000|2023-11-07 17:50:00|7941.9|7926.9|7939.5|7924.5|7948|7933|7937.5|7922.5|189
1699379700000|2023-11-07 17:55:00|7939.4|7924.4|7939.7|7924.7|7942.7|7927.7|7935.5|7920.5|104
1699380000000|2023-11-07 18:00:00|7940.2|7925.2|7938.8|7923.8|7946.8|7931.8|7938.6|7923.6|95
1699380300000|2023-11-07 18:05:00|7939.2|7924.2|7938.5|7923.5|7942.5|7927.5|7936.4|7921.4|117
1699380600000|2023-11-07 18:10:00|7939|7924|7939.6|7924.6|7941.1|7926.1|7938.2|7923.2|96
1699380900000|2023-11-07 18:15:00|7940.1|7925.1|7940.5|7925.5|7944.6|7929.6|7939.5|7924.5|88
1699381200000|2023-11-07 18:20:00|7941|7926|7938.9|7923.9|7943|7928|7937.8|7922.8|63
1699381500000|2023-11-07 18:25:00|7939.4|7924.4|7935.5|7920.5|7940.4|7925.4|7935.4|7920.4|129
1699381800000|2023-11-07 18:30:00|7935.9|7920.9|7936.4|7921.4|7940.5|7925.5|7935.5|7920.5|169
1699382100000|2023-11-07 18:35:00|7935.5|7920.5|7937.5|7922.5|7939.4|7924.4|7935|7920|165
1699382400000|2023-11-07 18:40:00|7938.1|7923.1|7934.9|7919.9|7938.6|7923.6|7934.4|7919.4|182
1699382700000|2023-11-07 18:45:00|7935.4|7920.4|7934.3|7919.3|7937.5|7922.5|7933.9|7918.9|166
1699383000000|2023-11-07 18:50:00|7934.2|7919.2|7934.9|7919.9|7935.4|7920.4|7932.9|7917.9|238
1699383300000|2023-11-07 18:55:00|7934.4|7919.4|7932.9|7917.9|7934.9|7919.9|7932.8|7917.8|248
1699383600000|2023-11-07 19:00:00|7933.4|7918.4|7933.5|7918.5|7934|7919|7931.9|7916.9|174
1699383900000|2023-11-07 19:05:00|7933.4|7918.4|7929.9|7914.9|7933.4|7918.4|7926.4|7911.4|330
1699384200000|2023-11-07 19:10:00|7930.3|7915.3|7914.2|7899.2|7930.3|7915.3|7912.6|7897.6|1660
1699384500000|2023-11-07 19:15:00|7914.1|7899.1|7905.5|7890.5|7915.7|7900.7|7900|7885|842
1699408800000|2023-11-08 02:00:00|7915.3|7900.3|7933.8|7918.8|7933.8|7918.8|7908.3|7893.3|168
1699409100000|2023-11-08 02:05:00|7938.3|7923.3|7948.3|7933.3|7948.3|7933.3|7931.8|7916.8|24
1699409400000|2023-11-08 02:10:00|7947.8|7932.8|7963.2|7948.2|7963.3|7948.3|7947.8|7932.8|13
1699409700000|2023-11-08 02:15:00|7962.7|7947.7|7957.8|7942.8|7963.8|7948.8|7956|7941|21
1699410000000|2023-11-08 02:20:00|7957.9|7942.9|7950.9|7935.9|7957.9|7942.9|7950.9|7935.9|6
1699410300000|2023-11-08 02:25:00|7949.8|7934.8|7938.4|7923.4|7949.8|7934.8|7938.4|7923.4|6
1699410600000|2023-11-08 02:30:00|7935.9|7920.9|7960|7945|7961.2|7946.2|7933.9|7918.9|96
1699410900000|2023-11-08 02:35:00|7961.3|7946.3|7947|7932|7969.7|7946.3|7944.3|7927.6|70
1699411200000|2023-11-08 02:40:00|7946.1|7931.1|7937.1|7922.1|7948.1|7933.1|7935.7|7920.7|9
1699411500000|2023-11-08 02:45:00|7937.2|7922.2|7945.8|7930.8|7945.8|7930.8|7935.2|7920.2|42
1699411800000|2023-11-08 02:50:00|7945.3|7930.3|7926.8|7911.8|7947.2|7932.2|7926.8|7911.8|4
1699412100000|2023-11-08 02:55:00|7925.9|7910.9|7933.1|7918.1|7936.6|7921.6|7923.7|7908.7|15
1699412400000|2023-11-08 03:00:00|7932.8|7917.8|7930.8|7915.8|7938.3|7923.3|7926.2|7911.2|4
1699412700000|2023-11-08 03:05:00|7931.3|7916.3|7932.3|7917.3|7934.9|7919.9|7929.5|7914.5|4
1699413000000|2023-11-08 03:10:00|7932.2|7917.2|7934.3|7919.3|7935.4|7920.4|7931.2|7916.2|9
1699413300000|2023-11-08 03:15:00|7933.1|7918.1|7932.6|7917.6|7934.7|7919.7|7931.6|7916.6|63
1699413600000|2023-11-08 03:20:00|7932.5|7917.5|7934.8|7919.8|7935.3|7920.3|7931.6|7916.6|7
1699413900000|2023-11-08 03:25:00|7934.3|7919.3|7935.2|7920.2|7935.7|7920.7|7932.1|7917.1|11
1699414200000|2023-11-08 03:30:00|7934.9|7919.9|7935.1|7920.1|7935.2|7920.2|7932.1|7917.1|2
1699414500000|2023-11-08 03:35:00|7934.6|7919.6|7934.1|7919.1|7934.7|7919.7|7932.2|7917.2|1
1699414800000|2023-11-08 03:40:00|7933.2|7918.2|7932.7|7917.7|7933.2|7918.2|7931.6|7916.6|2
1699415100000|2023-11-08 03:45:00|7932.6|7917.6|7932.2|7917.2|7932.6|7917.6|7932.1|7917.1|0
1699415400000|2023-11-08 03:50:00|7932.7|7917.7|7933.2|7918.2|7934.7|7919.7|7931.1|7916.1|3
1699415700000|2023-11-08 03:55:00|7933.6|7918.6|7932.7|7917.7|7933.6|7918.6|7930.7|7915.7|0
1699416000000|2023-11-08 04:00:00|7932.8|7917.8|7933.8|7918.8|7934.2|7919.2|7931.2|7916.2|3
1699416300000|2023-11-08 04:05:00|7933.7|7918.7|7933.8|7918.8|7933.8|7918.8|7932.2|7917.2|1
1699416600000|2023-11-08 04:10:00|7932.2|7917.2|7938.2|7923.2|7938.2|7923.2|7931.8|7916.8|2
1699416900000|2023-11-08 04:15:00|7938.6|7923.6|7936.8|7921.8|7939.7|7924.7|7934.7|7919.7|8
1699417200000|2023-11-08 04:20:00|7937.2|7922.2|7936.8|7921.8|7937.2|7922.2|7936.8|7921.8|1
1699417500000|2023-11-08 04:25:00|7938.7|7923.7|7939.3|7924.3|7939.3|7924.3|7937.8|7922.8|4
1699417800000|2023-11-08 04:30:00|7939.2|7924.2|7935.3|7920.3|7939.2|7924.2|7935.3|7920.3|0
1699418400000|2023-11-08 04:40:00|7934.7|7919.7|7935.5|7920.5|7935.8|7920.8|7934.2|7919.2|83
1699418700000|2023-11-08 04:45:00|7935.3|7920.3|7933.3|7918.3|7935.3|7920.3|7933.3|7918.3|0
1699419000000|2023-11-08 04:50:00|7932.4|7917.4|7932.4|7917.4|7932.5|7917.5|7931.9|7916.9|0
1699419300000|2023-11-08 04:55:00|7932.5|7917.5|7932|7917|7932.5|7917.5|7932|7917|0
1699419900000|2023-11-08 05:05:00|7932.4|7917.4|7932|7917|7932.5|7917.5|7931.9|7916.9|0
1699420200000|2023-11-08 05:10:00|7931.5|7916.5|7931.1|7916.1|7931.5|7916.5|7931.1|7916.1|0
1699420500000|2023-11-08 05:15:00|7931.5|7916.5|7931.5|7916.5|7931.5|7916.5|7931|7916|1
1699420800000|2023-11-08 05:20:00|7931.4|7916.4|7929.5|7914.5|7931.4|7916.4|7929.5|7914.5|2
1699421100000|2023-11-08 05:25:00|7929.1|7914.1|7929|7914|7929.1|7914.1|7929|7914|0
1699421400000|2023-11-08 05:30:00|7926.6|7911.6|7926.6|7911.6|7926.6|7911.6|7926.6|7911.6|1
1699422600000|2023-11-08 05:50:00|7926.8|7911.8|7928.1|7913.1|7932.4|7917.4|7926.8|7911.8|0
1699422900000|2023-11-08 05:55:00|7928.6|7913.6|7927.6|7912.6|7930|7915|7927.6|7912.6|1
1699423500000|2023-11-08 06:05:00|7928.5|7913.5|7929.4|7914.4|7929.9|7914.9|7928.5|7913.5|1
1699423800000|2023-11-08 06:10:00|7929.5|7914.5|7938.2|7923.2|7938.2|7923.2|7929.5|7914.5|6
1699424100000|2023-11-08 06:15:00|7938.7|7923.7|7934.3|7919.3|7938.7|7923.7|7932.7|7917.7|3
1699424400000|2023-11-08 06:20:00|7935.3|7920.3|7933.8|7918.8|7937.1|7922.1|7933.8|7918.8|2
1699424700000|2023-11-08 06:25:00|7933.9|7918.9|7938.1|7923.1|7938.1|7923.1|7933.8|7918.8|1
1699425000000|2023-11-08 06:30:00|7938|7923|7941.5|7926.5|7941.5|7926.5|7937|7922|5
1699425300000|2023-11-08 06:35:00|7946|7931|7940|7925|7948.8|7933.8|7940|7925|14
1699425600000|2023-11-08 06:40:00|7940.1|7925.1|7942.6|7927.6|7943.1|7928.1|7940|7925|47
1699425900000|2023-11-08 06:45:00|7942.1|7927.1|7944|7929|7945.6|7930.6|7941.8|7926.8|20
1699426200000|2023-11-08 06:50:00|7943.5|7928.5|7946|7931|7946.1|7931.1|7939.9|7924.9|63
1699426500000|2023-11-08 06:55:00|7945.9|7930.9|7946.9|7931.9|7947.9|7932.9|7945|7930|3
1699426800000|2023-11-08 07:00:00|7946|7931|7943.2|7928.2|7946|7931|7943.1|7928.1|1
1699427100000|2023-11-08 07:05:00|7943.1|7928.1|7942.3|7927.3|7944.9|7929.9|7941.3|7926.3|4
1699427400000|2023-11-08 07:10:00|7943.8|7928.8|7943.2|7928.2|7943.8|7928.8|7942.3|7927.3|1
1699427700000|2023-11-08 07:15:00|7943.3|7928.3|7943.8|7928.8|7944.8|7929.8|7943.3|7928.3|5
1699428000000|2023-11-08 07:20:00|7944.3|7929.3|7944.8|7929.8|7944.8|7929.8|7944.3|7929.3|0
1699428300000|2023-11-08 07:25:00|7944.3|7929.3|7939.8|7924.8|7944.3|7929.3|7937.4|7922.4|7
1699428600000|2023-11-08 07:30:00|7940.3|7925.3|7941.4|7926.4|7941.4|7926.4|7939.8|7924.8|1
1699428900000|2023-11-08 07:35:00|7941.3|7926.3|7938.7|7923.7|7941.3|7926.3|7938.3|7923.3|4
1699429200000|2023-11-08 07:40:00|7938.8|7923.8|7938.8|7923.8|7938.8|7923.8|7938.7|7923.7|0
1699429500000|2023-11-08 07:45:00|7938.9|7923.9|7940.5|7925.5|7942.3|7927.3|7938.9|7923.9|0
1699429800000|2023-11-08 07:50:00|7940.4|7925.4|7942.3|7927.3|7943.3|7928.3|7940.4|7925.4|3
1699430100000|2023-11-08 07:55:00|7942.4|7927.4|7942.4|7927.4|7942.4|7927.4|7941.8|7926.8|24
1699430400000|2023-11-08 08:00:00|7942.9|7927.9|7933.3|7918.3|7943.4|7928.4|7933.2|7918.2|12
1699430700000|2023-11-08 08:05:00|7934.2|7919.2|7937.8|7922.8|7940.2|7925.2|7934.2|7919.2|21
1699431000000|2023-11-08 08:10:00|7938.3|7923.3|7936.3|7921.3|7938.3|7923.3|7936.3|7921.3|3
1699431300000|2023-11-08 08:15:00|7936.4|7921.4|7940.5|7925.5|7942.5|7927.5|7936.4|7921.4|4
1699431600000|2023-11-08 08:20:00|7940.6|7925.6|7943.3|7928.3|7945.7|7930.7|7940.6|7925.6|8
1699431900000|2023-11-08 08:25:00|7943.7|7928.7|7943.2|7928.2|7945.2|7930.2|7942.7|7927.7|9
1699432200000|2023-11-08 08:30:00|7942.7|7927.7|7938.1|7923.1|7943.2|7928.2|7938|7923|6
1699432800000|2023-11-08 08:40:00|7938.5|7923.5|7939.6|7924.6|7940.1|7925.1|7937|7922|19
1699433100000|2023-11-08 08:45:00|7938.2|7923.2|7937.2|7922.2|7939.2|7924.2|7935.1|7920.1|5
1699433400000|2023-11-08 08:50:00|7940.1|7925.1|7936.2|7921.2|7940.1|7925.1|7936.2|7921.2|6
1699433700000|2023-11-08 08:55:00|7936.3|7921.3|7934.7|7919.7|7937.2|7922.2|7932.2|7917.2|24
1699434000000|2023-11-08 09:00:00|7932.7|7917.7|7933.1|7918.1|7933.8|7918.8|7932.2|7917.2|27
1699434300000|2023-11-08 09:05:00|7933|7918|7932|7917|7933.1|7918.1|7932|7917|16
1699434600000|2023-11-08 09:10:00|7931.9|7916.9|7930.3|7915.3|7932.4|7917.4|7928.5|7913.5|55
1699434900000|2023-11-08 09:15:00|7929.8|7914.8|7913.5|7898.5|7930.3|7915.3|7913.4|7898.4|96
1699435200000|2023-11-08 09:20:00|7911.5|7896.5|7925.5|7910.5|7925.5|7910.5|7911|7896|36
1699435500000|2023-11-08 09:25:00|7925.4|7910.4|7922.8|7907.8|7925.9|7910.9|7922.8|7907.8|6
1699435800000|2023-11-08 09:30:00|7923.2|7908.2|7919.7|7904.7|7923.2|7908.2|7919.7|7904.7|9
1699436100000|2023-11-08 09:35:00|7919.8|7904.8|7921.2|7906.2|7922.8|7907.8|7919.8|7904.8|14
1699436400000|2023-11-08 09:40:00|7920.7|7905.7|7921.1|7906.1|7924.1|7909.1|7920.7|7905.7|9
1699436700000|2023-11-08 09:45:00|7920.7|7905.7|7922.5|7907.5|7922.5|7907.5|7919|7904|33
1699437000000|2023-11-08 09:50:00|7921|7906|7916.3|7901.3|7921|7906|7915.3|7900.3|43
1699437300000|2023-11-08 09:55:00|7916.8|7901.8|7913.8|7898.8|7917.9|7902.9|7913.8|7898.8|13
1699437600000|2023-11-08 10:00:00|7913.4|7898.4|7894.3|7879.3|7913.4|7898.4|7892.7|7877.7|83
1699437900000|2023-11-08 10:05:00|7894.2|7879.2|7890.7|7875.7|7895.8|7880.8|7887.2|7872.2|73
1699438200000|2023-11-08 10:10:00|7890.3|7875.3|7889.3|7874.3|7892.4|7877.4|7889.2|7874.2|19
1699438500000|2023-11-08 10:15:00|7891.9|7876.9|7889.8|7874.8|7893.3|7878.3|7889.3|7874.3|36
1699438800000|2023-11-08 10:20:00|7889.3|7874.3|7893.3|7878.3|7895.4|7880.4|7889.3|7874.3|26
1699439100000|2023-11-08 10:25:00|7893.2|7878.2|7891.8|7876.8|7893.2|7878.2|7891.7|7876.7|8
1699439400000|2023-11-08 10:30:00|7893.7|7878.7|7896.3|7881.3|7896.8|7881.8|7891.7|7876.7|23
1699439700000|2023-11-08 10:35:00|7895.8|7880.8|7897.7|7882.7|7902.3|7887.3|7895.8|7880.8|22
1699440000000|2023-11-08 10:40:00|7898.2|7883.2|7897.7|7882.7|7899.3|7884.3|7896.7|7881.7|5
1699440300000|2023-11-08 10:45:00|7897.2|7882.2|7896.6|7881.6|7897.8|7882.8|7896.3|7881.3|17
1699440600000|2023-11-08 10:50:00|7896.7|7881.7|7896.6|7881.6|7897.2|7882.2|7896.6|7881.6|5
1699440900000|2023-11-08 10:55:00|7897.6|7882.6|7892.6|7877.6|7897.6|7882.6|7892.6|7877.6|19
1699441200000|2023-11-08 11:00:00|7892.1|7877.1|7897.4|7882.4|7903.5|7888.5|7892.1|7877.1|64
1699441500000|2023-11-08 11:05:00|7897.5|7882.5|7892.9|7877.9|7898.5|7883.5|7892.5|7877.5|6
1699441800000|2023-11-08 11:10:00|7892.5|7877.5|7900.9|7885.9|7910.9|7895.9|7888.5|7873.5|66
1699442100000|2023-11-08 11:15:00|7900.8|7885.8|7891.9|7876.9|7900.8|7885.8|7891.9|7876.9|18
1699442400000|2023-11-08 11:20:00|7892.5|7877.5|7888.4|7873.4|7893.9|7878.9|7888.4|7873.4|16
1699442700000|2023-11-08 11:25:00|7888.9|7873.9|7888.9|7873.9|7889.9|7874.9|7888.4|7873.4|82
1699443000000|2023-11-08 11:30:00|7888|7873|7888.5|7873.5|7891.6|7876.6|7887.9|7872.9|71
1699443300000|2023-11-08 11:35:00|7889|7874|7888.3|7873.3|7889.5|7874.5|7886.2|7871.2|40
1699443600000|2023-11-08 11:40:00|7886.8|7871.8|7884|7869|7888.2|7873.2|7883.6|7868.6|51
1699443900000|2023-11-08 11:45:00|7884.4|7869.4|7884.4|7869.4|7884.9|7869.9|7882.9|7867.9|7
1699444200000|2023-11-08 11:50:00|7884|7869|7878.4|7863.4|7884.4|7869.4|7876.7|7861.7|84
1699444500000|2023-11-08 11:55:00|7878.3|7863.3|7873.8|7858.8|7878.3|7863.3|7872.7|7857.7|55
1699444800000|2023-11-08 12:00:00|7874.3|7859.3|7868.2|7853.2|7874.3|7859.3|7867.7|7852.7|43
1699445100000|2023-11-08 12:05:00|7867.7|7852.7|7867.6|7852.6|7872.1|7857.1|7867.1|7852.1|33
1699445400000|2023-11-08 12:10:00|7866.7|7851.7|7864.2|7849.2|7866.7|7851.7|7863.1|7848.1|72
1699445700000|2023-11-08 12:15:00|7864.6|7849.6|7865.5|7850.5|7866.7|7851.7|7864.6|7849.6|70
1699446000000|2023-11-08 12:20:00|7866|7851|7869.8|7854.8|7870.7|7855.7|7866|7851|27
1699446300000|2023-11-08 12:25:00|7870.3|7855.3|7869.3|7854.3|7871.8|7856.8|7869.2|7854.2|8
1699446600000|2023-11-08 12:30:00|7869.2|7854.2|7866.7|7851.7|7869.7|7854.7|7866.2|7851.2|18
1699446900000|2023-11-08 12:35:00|7866.2|7851.2|7862.7|7847.7|7866.7|7851.7|7862.7|7847.7|27
1699447200000|2023-11-08 12:40:00|7863.2|7848.2|7864.2|7849.2|7867.7|7852.7|7862.7|7847.7|30
1699447500000|2023-11-08 12:45:00|7863.7|7848.7|7866.6|7851.6|7866.6|7851.6|7863.6|7848.6|18
1699447800000|2023-11-08 12:50:00|7866.5|7851.5|7861.3|7846.3|7866.5|7851.5|7861.3|7846.3|119
1699448100000|2023-11-08 12:55:00|7861.8|7846.8|7856.4|7841.4|7861.8|7846.8|7855.3|7840.3|74
1699448400000|2023-11-08 13:00:00|7856.3|7841.3|7862.1|7847.1|7867.1|7852.1|7855.3|7840.3|181
1699448700000|2023-11-08 13:05:00|7861.1|7846.1|7878.1|7863.1|7878.1|7863.1|7861.1|7846.1|145
1699449000000|2023-11-08 13:10:00|7877.6|7862.6|7870.5|7855.5|7890.1|7875.1|7869.9|7854.9|272
1699449300000|2023-11-08 13:15:00|7870.4|7855.4|7863.3|7848.3|7874.1|7859.1|7862.4|7847.4|108
1699449600000|2023-11-08 13:20:00|7863.8|7848.8|7859.4|7844.4|7866.3|7851.3|7857.8|7842.8|80
1699449900000|2023-11-08 13:25:00|7858.9|7843.9|7862.7|7847.7|7864.1|7849.1|7853.3|7838.3|165
1699450200000|2023-11-08 13:30:00|7862.8|7847.8|7880.5|7865.5|7887.5|7872.5|7862.8|7847.8|223
1699450500000|2023-11-08 13:35:00|7880.4|7865.4|7869.4|7854.4|7880.4|7865.4|7866.5|7851.5|126
1699450800000|2023-11-08 13:40:00|7870.4|7855.4|7864|7849|7870.5|7855.5|7864|7849|94
1699451100000|2023-11-08 13:45:00|7863.5|7848.5|7858|7843|7866.1|7851.1|7858|7843|97
1699451400000|2023-11-08 13:50:00|7858.9|7843.9|7865.8|7850.8|7866|7851|7855.4|7840.4|210
1699451700000|2023-11-08 13:55:00|7864.9|7849.9|7864.5|7849.5|7869.4|7854.4|7864.5|7849.5|116
1699452000000|2023-11-08 14:00:00|7864|7849|7859.5|7844.5|7867.6|7852.6|7859|7844|95
1699452300000|2023-11-08 14:05:00|7860|7845|7852.8|7837.8|7860.6|7845.6|7851.8|7836.8|239
1699452600000|2023-11-08 14:10:00|7852.9|7837.9|7846|7831|7852.9|7837.9|7844.5|7829.5|431
1699452900000|2023-11-08 14:15:00|7846.1|7831.1|7850.6|7835.6|7853|7838|7844|7829|182
1699453200000|2023-11-08 14:20:00|7852.1|7837.1|7865.2|7850.2|7866.6|7851.6|7851.1|7836.1|494
1699453500000|2023-11-08 14:25:00|7865.6|7850.6|7860.6|7845.6|7867.3|7852.3|7860.6|7845.6|405
1699453800000|2023-11-08 14:30:00|7860.1|7845.1|7835.6|7820.6|7860.1|7845.1|7835.5|7820.5|362
1699454100000|2023-11-08 14:35:00|7835.5|7820.5|7832.9|7817.9|7836.6|7821.6|7832.2|7817.2|373
1699454400000|2023-11-08 14:40:00|7833.4|7818.4|7844.9|7829.9|7844.9|7829.9|7831.8|7816.8|358
1699454700000|2023-11-08 14:45:00|7843.8|7828.8|7848.1|7833.1|7850.1|7835.1|7836.1|7821.1|409
1699455000000|2023-11-08 14:50:00|7848.6|7833.6|7855.7|7840.7|7860.2|7845.2|7840.3|7825.3|422
1699455300000|2023-11-08 14:55:00|7857.1|7842.1|7844.8|7829.8|7857.2|7842.2|7843.7|7828.7|198
1699455600000|2023-11-08 15:00:00|7845.2|7830.2|7838|7823|7846.9|7831.9|7837|7822|197
1699455900000|2023-11-08 15:05:00|7838.1|7823.1|7836.8|7821.8|7842.2|7827.2|7834|7819|197
1699456200000|2023-11-08 15:10:00|7837.2|7822.2|7834.2|7819.2|7840.8|7825.8|7834.2|7819.2|116
1699456500000|2023-11-08 15:15:00|7834.7|7819.7|7833.7|7818.7|7843|7828|7833.1|7818.1|175
1699456800000|2023-11-08 15:20:00|7835.3|7820.3|7833.6|7818.6|7838.2|7823.2|7833.1|7818.1|172
1699457100000|2023-11-08 15:25:00|7833.5|7818.5|7842.1|7827.1|7844.1|7829.1|7833.1|7818.1|230
1699457400000|2023-11-08 15:30:00|7840.8|7825.8|7843.8|7828.8|7848.8|7833.8|7839.6|7824.6|278
1699457700000|2023-11-08 15:35:00|7843.7|7828.7|7839.5|7824.5|7852.7|7837.7|7839|7824|271
1699458000000|2023-11-08 15:40:00|7839.4|7824.4|7839.4|7824.4|7839.4|7824.4|7832.9|7817.9|265
1699458300000|2023-11-08 15:45:00|7839|7824|7836.7|7821.7|7841.6|7826.6|7833|7818|230
1699458600000|2023-11-08 15:50:00|7836.2|7821.2|7853.7|7838.7|7854.2|7839.2|7833.7|7818.7|198
1699458900000|2023-11-08 15:55:00|7855.2|7840.2|7864|7849|7883.1|7868.1|7854.2|7839.2|334
1699459200000|2023-11-08 16:00:00|7860.5|7845.5|7856.9|7841.9|7862.5|7847.5|7853.8|7838.8|331
1699459500000|2023-11-08 16:05:00|7856.4|7841.4|7852.2|7837.2|7856.4|7841.4|7851|7836|105
1699459800000|2023-11-08 16:10:00|7853.2|7838.2|7851|7836|7857.7|7842.7|7850.9|7835.9|138
1699460100000|2023-11-08 16:15:00|7850.9|7835.9|7836.2|7821.2|7850.9|7835.9|7832.8|7817.8|350
1699460400000|2023-11-08 16:20:00|7836.1|7821.1|7821.3|7806.3|7836.1|7821.1|7819.1|7804.1|291
1699460700000|2023-11-08 16:25:00|7821.2|7806.2|7828.2|7813.2|7829.2|7814.2|7819.7|7804.7|242
1699461000000|2023-11-08 16:30:00|7827.7|7812.7|7823.3|7808.3|7829.2|7814.2|7819.8|7804.8|165
1699461300000|2023-11-08 16:35:00|7823.8|7808.8|7827.4|7812.4|7831.9|7816.9|7821.3|7806.3|165
1699461600000|2023-11-08 16:40:00|7827.3|7812.3|7815.2|7800.2|7827.3|7812.3|7813.6|7798.6|195
1699461900000|2023-11-08 16:45:00|7814.7|7799.7|7810.3|7795.3|7816.8|7801.8|7809.8|7794.8|289
1699462200000|2023-11-08 16:50:00|7811.2|7796.2|7808.6|7793.6|7813.7|7798.7|7802.6|7787.6|297
1699462500000|2023-11-08 16:55:00|7809.1|7794.1|7821.3|7806.3|7821.7|7806.7|7806.1|7791.1|208
1699462800000|2023-11-08 17:00:00|7822.8|7807.8|7815.4|7800.4|7826.4|7811.4|7815.4|7800.4|122
1699463100000|2023-11-08 17:05:00|7815.3|7800.3|7818.3|7803.3|7822.7|7807.7|7812.7|7797.7|203
1699463400000|2023-11-08 17:10:00|7817.8|7802.8|7804.7|7789.7|7819.8|7804.8|7804.7|7789.7|94
1699463700000|2023-11-08 17:15:00|7804.2|7789.2|7785.7|7770.7|7804.8|7789.8|7784.8|7769.8|432
1699464000000|2023-11-08 17:20:00|7785.8|7770.8|7789.6|7774.6|7790.1|7775.1|7778.6|7763.6|331
1699464300000|2023-11-08 17:25:00|7789.1|7774.1|7781.1|7766.1|7790.6|7775.6|7778.1|7763.1|210
1699464600000|2023-11-08 17:30:00|7781.2|7766.2|7779.7|7764.7|7782.6|7767.6|7777.7|7762.7|117
1699464900000|2023-11-08 17:35:00|7783.3|7768.3|7778.2|7763.2|7783.8|7768.8|7777.7|7762.7|117
1699465200000|2023-11-08 17:40:00|7777.7|7762.7|7775.1|7760.1|7777.7|7762.7|7774.2|7759.2|146
1699465500000|2023-11-08 17:45:00|7775.2|7760.2|7764.1|7749.1|7775.2|7760.2|7760.5|7745.5|241
1699465800000|2023-11-08 17:50:00|7763.6|7748.6|7753.7|7738.7|7764|7749|7752.6|7737.6|203
1699466100000|2023-11-08 17:55:00|7753.2|7738.2|7760.6|7745.6|7764.1|7749.1|7751.2|7736.2|153
1699466400000|2023-11-08 18:00:00|7761.6|7746.6|7768.5|7753.5|7768.5|7753.5|7759.1|7744.1|194
1699466700000|2023-11-08 18:05:00|7768.6|7753.6|7753.9|7738.9|7771.5|7756.5|7753.9|7738.9|195
1699467000000|2023-11-08 18:10:00|7754.9|7739.9|7767.9|7752.9|7767.9|7752.9|7754.9|7739.9|200
1699467300000|2023-11-08 18:15:00|7767.5|7752.5|7767.6|7752.6|7773.1|7758.1|7764.5|7749.5|128
1699467600000|2023-11-08 18:20:00|7767.1|7752.1|7766.2|7751.2|7771.2|7756.2|7766.1|7751.1|164
1699467900000|2023-11-08 18:25:00|7766.1|7751.1|7763.8|7748.8|7770.7|7755.7|7763.8|7748.8|116
1699468200000|2023-11-08 18:30:00|7764.2|7749.2|7766.3|7751.3|7767.8|7752.8|7761.7|7746.7|134
1699468500000|2023-11-08 18:35:00|7766.2|7751.2|7771.6|7756.6|7774.7|7759.7|7761.3|7746.3|189
1699468800000|2023-11-08 18:40:00|7771.5|7756.5|7786|7771|7793.6|7778.6|7771.5|7756.5|189
1699469100000|2023-11-08 18:45:00|7785.9|7770.9|7765.1|7750.1|7785.9|7770.9|7765.1|7750.1|227
1699469400000|2023-11-08 18:50:00|7765.5|7750.5|7765.1|7750.1|7769.1|7754.1|7759.4|7744.4|222
1699469700000|2023-11-08 18:55:00|7767.1|7752.1|7762.9|7747.9|7771.1|7756.1|7756.9|7741.9|241
1699470000000|2023-11-08 19:00:00|7762|7747|7757.4|7742.4|7767.9|7752.9|7754.9|7739.9|277
1699470300000|2023-11-08 19:05:00|7757.9|7742.9|7762.6|7747.6|7770.1|7755.1|7757.4|7742.4|430
1699470600000|2023-11-08 19:10:00|7762.1|7747.1|7751.9|7736.9|7766.7|7751.7|7749.4|7734.4|1918
1699470900000|2023-11-08 19:15:00|7751.4|7736.4|7758|7743|7759.2|7744.2|7750.9|7735.9|889
1699471200000|2023-11-08 19:20:00|7756.7|7741.7|7756.7|7741.7|7756.7|7741.7|7756.7|7741.7|0
1699495200000|2023-11-09 02:00:00|7782.2|7767.2|7789.4|7774.4|7791.5|7776.5|7760.3|7742.3|131
1699495500000|2023-11-09 02:05:00|7788.9|7773.9|7790.2|7775.2|7791.7|7776.7|7784|7769|29
1699495800000|2023-11-09 02:10:00|7788.4|7773.4|7788.6|7773.6|7790.2|7775.2|7786.2|7771.2|39
1699496100000|2023-11-09 02:15:00|7788.5|7773.5|7783.2|7768.2|7792.6|7777.6|7783.2|7768.2|24
1699496400000|2023-11-09 02:20:00|7783.1|7768.1|7778.7|7763.7|7783.1|7768.1|7774.9|7759.9|1
1699496700000|2023-11-09 02:25:00|7778.6|7763.6|7781|7766|7782.4|7767.4|7777.7|7762.7|5
1699497000000|2023-11-09 02:30:00|7781.4|7766.4|7788.7|7773.7|7790|7775|7780.9|7765.9|17
1699497300000|2023-11-09 02:35:00|7792.3|7777.3|7791.7|7776.7|7795.2|7780.2|7787.4|7772.4|9
1699497600000|2023-11-09 02:40:00|7791.2|7776.2|7789.2|7774.2|7794.7|7779.7|7789.2|7774.2|5
1699497900000|2023-11-09 02:45:00|7789.1|7774.1|7778.2|7763.2|7789.1|7774.1|7775.2|7760.2|15
1699498200000|2023-11-09 02:50:00|7778.7|7763.7|7778.2|7763.2|7786.9|7771.9|7778.2|7763.2|11
1699498500000|2023-11-09 02:55:00|7778.1|7763.1|7781.2|7766.2|7781.2|7766.2|7777.2|7762.2|2
1699498800000|2023-11-09 03:00:00|7781|7766|7781.2|7766.2|7782.1|7767.1|7777.3|7762.3|2
1699499100000|2023-11-09 03:05:00|7781.7|7766.7|7783.2|7768.2|7785.2|7770.2|7780.2|7765.2|13
1699499400000|2023-11-09 03:10:00|7783.3|7768.3|7796.1|7781.1|7796.1|7781.1|7783.3|7768.3|18
1699499700000|2023-11-09 03:15:00|7795.6|7780.6|7805|7790|7806|7791|7795.5|7780.5|11
1699500000000|2023-11-09 03:20:00|7803.1|7788.1|7805.2|7790.2|7806.7|7791.7|7800.7|7785.7|12
1699500300000|2023-11-09 03:25:00|7804.2|7789.2|7799.2|7784.2|7804.2|7789.2|7795.8|7780.8|7
1699500600000|2023-11-09 03:30:00|7798.2|7783.2|7797.2|7782.2|7798.2|7783.2|7796.2|7781.2|2
1699500900000|2023-11-09 03:35:00|7797.3|7782.3|7800.2|7785.2|7801.3|7786.3|7797.3|7782.3|2
1699501200000|2023-11-09 03:40:00|7798.8|7783.8|7799.2|7784.2|7801.7|7786.7|7797.8|7782.8|24
1699501500000|2023-11-09 03:45:00|7798.2|7783.2|7800.3|7785.3|7801.8|7786.8|7796.2|7781.2|14
1699501800000|2023-11-09 03:50:00|7801.3|7786.3|7800.8|7785.8|7801.3|7786.3|7798|7783|4
1699502100000|2023-11-09 03:55:00|7800.7|7785.7|7801.3|7786.3|7801.4|7786.4|7800.7|7785.7|6
1699502400000|2023-11-09 04:00:00|7801.4|7786.4|7805.2|7790.2|7805.2|7790.2|7797.7|7782.7|17
1699502700000|2023-11-09 04:05:00|7805.3|7790.3|7802.3|7787.3|7809.3|7794.3|7799.8|7784.8|76
1699503000000|2023-11-09 04:10:00|7802.4|7787.4|7800.8|7785.8|7807.3|7792.3|7799.3|7784.3|45
1699503300000|2023-11-09 04:15:00|7800.7|7785.7|7799.9|7784.9|7801.8|7786.8|7797.8|7782.8|90
1699503600000|2023-11-09 04:20:00|7800.4|7785.4|7797.9|7782.9|7800.4|7785.4|7797.4|7782.4|1
1699503900000|2023-11-09 04:25:00|7797.8|7782.8|7794.7|7779.7|7798.2|7783.2|7794.7|7779.7|13
1699504200000|2023-11-09 04:30:00|7795.2|7780.2|7794.7|7779.7|7795.2|7780.2|7794.7|7779.7|3
1699504500000|2023-11-09 04:35:00|7794.8|7779.8|7794.7|7779.7|7795.7|7780.7|7794.7|7779.7|4
1699504800000|2023-11-09 04:40:00|7795.2|7780.2|7797.2|7782.2|7797.2|7782.2|7794.7|7779.7|4
1699505100000|2023-11-09 04:45:00|7797.7|7782.7|7797.3|7782.3|7799.7|7784.7|7796.8|7781.8|3
1699505400000|2023-11-09 04:50:00|7797.8|7782.8|7798.2|7783.2|7798.3|7783.3|7797.7|7782.7|5
1699505700000|2023-11-09 04:55:00|7797.7|7782.7|7798.2|7783.2|7798.2|7783.2|7797.7|7782.7|0
1699506000000|2023-11-09 05:00:00|7798.3|7783.3|7798.2|7783.2|7798.7|7783.7|7797.8|7782.8|0
1699506300000|2023-11-09 05:05:00|7797.8|7782.8|7798.3|7783.3|7798.3|7783.3|7797.8|7782.8|0
1699506600000|2023-11-09 05:10:00|7798.5|7783.5|7800.4|7785.4|7800.9|7785.9|7798.5|7783.5|2
1699506900000|2023-11-09 05:15:00|7798.8|7783.8|7801.3|7786.3|7801.3|7786.3|7798.8|7783.8|1
1699507200000|2023-11-09 05:20:00|7801.7|7786.7|7798.4|7783.4|7801.8|7786.8|7798.4|7783.4|2
1699507500000|2023-11-09 05:25:00|7799.3|7784.3|7799.3|7784.3|7799.3|7784.3|7799.3|7784.3|0
1699507800000|2023-11-09 05:30:00|7800.3|7785.3|7799.9|7784.9|7800.3|7785.3|7799.4|7784.4|0
1699508100000|2023-11-09 05:35:00|7799.8|7784.8|7797.7|7782.7|7799.9|7784.9|7794.5|7779.5|9
1699508400000|2023-11-09 05:40:00|7798.2|7783.2|7799.2|7784.2|7800.2|7785.2|7797.7|7782.7|2
1699508700000|2023-11-09 05:45:00|7799.7|7784.7|7801.7|7786.7|7801.7|7786.7|7798.7|7783.7|2
1699509000000|2023-11-09 05:50:00|7801.6|7786.6|7799.2|7784.2|7801.6|7786.6|7796.8|7781.8|9
1699509300000|2023-11-09 05:55:00|7799.7|7784.7|7799.2|7784.2|7799.7|7784.7|7798.7|7783.7|1
1699509600000|2023-11-09 06:00:00|7798.7|7783.7|7796.2|7781.2|7798.7|7783.7|7795.7|7780.7|6
1699509900000|2023-11-09 06:05:00|7796.7|7781.7|7796.8|7781.8|7798.2|7783.2|7796.3|7781.3|16
1699510200000|2023-11-09 06:10:00|7797.3|7782.3|7801|7786|7806.3|7791.3|7797.3|7782.3|21
1699510500000|2023-11-09 06:15:00|7800.5|7785.5|7800|7785|7802.4|7787.4|7800|7785|4
1699510800000|2023-11-09 06:20:00|7800.1|7785.1|7800.3|7785.3|7800.3|7785.3|7798.8|7783.8|9
1699511100000|2023-11-09 06:25:00|7800.8|7785.8|7800.9|7785.9|7800.9|7785.9|7800.8|7785.8|0
1699511400000|2023-11-09 06:30:00|7800.3|7785.3|7802.4|7787.4|7805.4|7790.4|7800.3|7785.3|9
1699511700000|2023-11-09 06:35:00|7802.3|7787.3|7802.4|7787.4|7802.5|7787.5|7800.9|7785.9|4
1699512000000|2023-11-09 06:40:00|7802.5|7787.5|7807.5|7792.5|7808.4|7793.4|7802.5|7787.5|6
1699512300000|2023-11-09 06:45:00|7807.4|7792.4|7805.1|7790.1|7807.5|7792.5|7804|7789|23
1699512600000|2023-11-09 06:50:00|7805|7790|7804|7789|7806|7791|7802.5|7787.5|14
1699512900000|2023-11-09 06:55:00|7804.5|7789.5|7804.9|7789.9|7805.4|7790.4|7803.8|7788.8|5
1699513200000|2023-11-09 07:00:00|7804.4|7789.4|7806.3|7791.3|7807.9|7792.9|7802.9|7787.9|15
1699513500000|2023-11-09 07:05:00|7804.9|7789.9|7799.3|7784.3|7805.4|7790.4|7799.3|7784.3|20
1699513800000|2023-11-09 07:10:00|7799.2|7784.2|7799.4|7784.4|7800|7785|7798.3|7783.3|12
1699514100000|2023-11-09 07:15:00|7799.5|7784.5|7802|7787|7802.5|7787.5|7799.4|7784.4|5
1699514400000|2023-11-09 07:20:00|7801|7786|7800|7785|7803|7788|7799.5|7784.5|3
1699514700000|2023-11-09 07:25:00|7802.6|7787.6|7804.6|7789.6|7804.6|7789.6|7802.6|7787.6|75
1699515000000|2023-11-09 07:30:00|7802.6|7787.6|7803.5|7788.5|7804.1|7789.1|7802.6|7787.6|7
1699515300000|2023-11-09 07:35:00|7804.4|7789.4|7805.1|7790.1|7806.1|7791.1|7804.4|7789.4|2
1699515600000|2023-11-09 07:40:00|7804.9|7789.9|7802.6|7787.6|7805|7790|7802|7787|16
1699515900000|2023-11-09 07:45:00|7802.5|7787.5|7807.6|7792.6|7808.6|7793.6|7802.5|7787.5|11
1699516200000|2023-11-09 07:50:00|7806.1|7791.1|7806.1|7791.1|7808.1|7793.1|7805.1|7790.1|8
1699516500000|2023-11-09 07:55:00|7806|7791|7804.1|7789.1|7806.1|7791.1|7803.1|7788.1|5
1699516800000|2023-11-09 08:00:00|7804.6|7789.6|7803|7788|7804.6|7789.6|7801.1|7786.1|6
1699517100000|2023-11-09 08:05:00|7803.6|7788.6|7803.6|7788.6|7803.6|7788.6|7803|7788|2
1699517400000|2023-11-09 08:10:00|7804.1|7789.1|7802.4|7787.4|7804.1|7789.1|7801.9|7786.9|53
1699517700000|2023-11-09 08:15:00|7802.5|7787.5|7802.5|7787.5|7805.4|7790.4|7802.5|7787.5|6
1699518000000|2023-11-09 08:20:00|7803|7788|7802.4|7787.4|7803.5|7788.5|7801|7786|38
1699518300000|2023-11-09 08:25:00|7802.5|7787.5|7795|7780|7804.4|7789.4|7795|7780|40
1699518600000|2023-11-09 08:30:00|7794.5|7779.5|7783.2|7768.2|7794.5|7779.5|7781.6|7766.6|32
1699518900000|2023-11-09 08:35:00|7783.6|7768.6|7797.9|7782.9|7798.4|7783.4|7783.5|7768.5|15
1699519200000|2023-11-09 08:40:00|7796.9|7781.9|7803.9|7788.9|7804.4|7789.4|7795.5|7780.5|14
1699519500000|2023-11-09 08:45:00|7804|7789|7807.8|7792.8|7814.7|7799.7|7804|7789|47
1699519800000|2023-11-09 08:50:00|7808.2|7793.2|7811.8|7796.8|7811.9|7796.9|7805.7|7790.7|28
1699520100000|2023-11-09 08:55:00|7811.9|7796.9|7812.9|7797.9|7813.3|7798.3|7809.3|7794.3|9
1699520400000|2023-11-09 09:00:00|7813.4|7798.4|7812.4|7797.4|7818.8|7803.8|7811.8|7796.8|26
1699520700000|2023-11-09 09:05:00|7813.3|7798.3|7819|7804|7821.4|7806.4|7811.9|7796.9|124
1699521000000|2023-11-09 09:10:00|7816|7801|7819.6|7804.6|7822.3|7807.3|7814.9|7799.9|30
1699521300000|2023-11-09 09:15:00|7818.7|7803.7|7821.2|7806.2|7824.6|7809.6|7817.2|7802.2|18
1699521600000|2023-11-09 09:20:00|7817.3|7802.3|7820.5|7805.5|7821.5|7806.5|7813.7|7798.7|15
1699521900000|2023-11-09 09:25:00|7820|7805|7822.6|7807.6|7825|7810|7820|7805|20
1699522200000|2023-11-09 09:30:00|7823.1|7808.1|7823|7808|7824.4|7809.4|7821.6|7806.6|12
1699522500000|2023-11-09 09:35:00|7822|7807|7817.4|7802.4|7822.4|7807.4|7816.4|7801.4|17
1699522800000|2023-11-09 09:40:00|7818|7803|7822.6|7807.6|7826.6|7811.6|7817.9|7802.9|41
1699523100000|2023-11-09 09:45:00|7821.1|7806.1|7818.6|7803.6|7825.1|7810.1|7818.6|7803.6|32
1699523400000|2023-11-09 09:50:00|7818.7|7803.7|7826.6|7811.6|7835|7820|7818.1|7803.1|39
1699523700000|2023-11-09 09:55:00|7826.5|7811.5|7827.5|7812.5|7834|7819|7826.5|7811.5|13
1699524000000|2023-11-09 10:00:00|7827|7812|7825.4|7810.4|7832.5|7817.5|7824.9|7809.9|12
1699524300000|2023-11-09 10:05:00|7825.5|7810.5|7826|7811|7833.8|7818.8|7825.4|7810.4|70
1699524600000|2023-11-09 10:10:00|7826.1|7811.1|7827.6|7812.6|7835.3|7820.3|7826.1|7811.1|22
1699524900000|2023-11-09 10:15:00|7827.5|7812.5|7827|7812|7827.9|7812.9|7826.4|7811.4|45
1699525200000|2023-11-09 10:20:00|7827.1|7812.1|7828.2|7813.2|7828.3|7813.3|7827|7812|57
1699525500000|2023-11-09 10:25:00|7827.7|7812.7|7832.4|7817.4|7832.4|7817.4|7826.8|7811.8|45
1699525800000|2023-11-09 10:30:00|7832.5|7817.5|7831.9|7816.9|7832.5|7817.5|7831.4|7816.4|21
1699526100000|2023-11-09 10:35:00|7832.3|7817.3|7834.8|7819.8|7835.3|7820.3|7831.4|7816.4|19
1699526400000|2023-11-09 10:40:00|7834.3|7819.3|7833.9|7818.9|7837.9|7822.9|7832.4|7817.4|33
1699526700000|2023-11-09 10:45:00|7833.5|7818.5|7836.7|7821.7|7840.6|7825.6|7832.9|7817.9|13
1699527000000|2023-11-09 10:50:00|7836.3|7821.3|7832.3|7817.3|7839.4|7824.4|7831.8|7816.8|34
1699527300000|2023-11-09 10:55:00|7832.4|7817.4|7832.7|7817.7|7832.7|7817.7|7831.7|7816.7|23
1699527600000|2023-11-09 11:00:00|7832.3|7817.3|7831.8|7816.8|7838.5|7823.5|7831.2|7816.2|44
1699527900000|2023-11-09 11:05:00|7831.4|7816.4|7835.5|7820.5|7836.5|7821.5|7831.4|7816.4|25
1699528200000|2023-11-09 11:10:00|7836|7821|7836.6|7821.6|7836.7|7821.7|7832|7817|26
1699528500000|2023-11-09 11:15:00|7833.2|7818.2|7830.6|7815.6|7833.7|7818.7|7830.6|7815.6|20
1699528800000|2023-11-09 11:20:00|7832|7817|7830.5|7815.5|7832|7817|7830.5|7815.5|6
1699529100000|2023-11-09 11:25:00|7830.6|7815.6|7827.4|7812.4|7832|7817|7826.4|7811.4|50
1699529400000|2023-11-09 11:30:00|7826.4|7811.4|7828.4|7813.4|7828.9|7813.9|7825.8|7810.8|60
1699529700000|2023-11-09 11:35:00|7828.5|7813.5|7832.9|7817.9|7833.5|7818.5|7826.8|7811.8|74
1699530000000|2023-11-09 11:40:00|7832.3|7817.3|7833.9|7818.9|7835.9|7820.9|7831.8|7816.8|35
1699530300000|2023-11-09 11:45:00|7834.4|7819.4|7831.9|7816.9|7835.8|7820.8|7831|7816|9
1699530600000|2023-11-09 11:50:00|7835.8|7820.8|7834.4|7819.4|7836.8|7821.8|7833.9|7818.9|37
1699530900000|2023-11-09 11:55:00|7834.9|7819.9|7834.9|7819.9|7834.9|7819.9|7829.4|7814.4|64
1699531200000|2023-11-09 12:00:00|7836.9|7821.9|7834.9|7819.9|7837.4|7822.4|7833.4|7818.4|34
1699531500000|2023-11-09 12:05:00|7834.8|7819.8|7828.8|7813.8|7835.8|7820.8|7828.2|7813.2|31
1699531800000|2023-11-09 12:10:00|7829.3|7814.3|7831.4|7816.4|7831.9|7816.9|7828.3|7813.3|24
1699532100000|2023-11-09 12:15:00|7831.5|7816.5|7836|7821|7836|7821|7831.5|7816.5|20
1699532400000|2023-11-09 12:20:00|7835.9|7820.9|7832.9|7817.9|7837.4|7822.4|7829|7814|18
1699532700000|2023-11-09 12:25:00|7833.4|7818.4|7833.9|7818.9|7834|7819|7831.4|7816.4|33
1699533000000|2023-11-09 12:30:00|7834.4|7819.4|7832.5|7817.5|7836.5|7821.5|7832.5|7817.5|32
1699533300000|2023-11-09 12:35:00|7830|7815|7836.6|7821.6|7838|7823|7830|7815|56
1699533600000|2023-11-09 12:40:00|7837.6|7822.6|7839.2|7824.2|7839.7|7824.7|7836.6|7821.6|28
1699533900000|2023-11-09 12:45:00|7838.7|7823.7|7849.6|7834.6|7850.6|7835.6|7838.2|7823.2|86
1699534200000|2023-11-09 12:50:00|7849.2|7834.2|7844.2|7829.2|7849.2|7834.2|7844.2|7829.2|58
1699534500000|2023-11-09 12:55:00|7844.3|7829.3|7844.4|7829.4|7846.6|7831.6|7843.7|7828.7|76
1699534800000|2023-11-09 13:00:00|7842.9|7827.9|7840.5|7825.5|7844.4|7829.4|7839.4|7824.4|202
1699535100000|2023-11-09 13:05:00|7842.6|7827.6|7859.5|7844.5|7860|7845|7841.5|7826.5|265
1699535400000|2023-11-09 13:10:00|7858.5|7843.5|7861.1|7846.1|7865.2|7850.2|7858.5|7843.5|277
1699535700000|2023-11-09 13:15:00|7860.8|7845.8|7878.7|7863.7|7882.2|7867.2|7858.5|7843.5|231
1699536000000|2023-11-09 13:20:00|7879.2|7864.2|7897.8|7882.8|7897.8|7882.8|7873.9|7858.9|314
1699536300000|2023-11-09 13:25:00|7895.7|7880.7|7922.3|7884.8|7922.3|7885.7|7884.5|7869.5|302
1699536600000|2023-11-09 13:30:00|7915.4|7877.9|7898.5|7883.5|7915.9|7900.9|7892.3|7876|297
1699536900000|2023-11-09 13:35:00|7898.6|7883.6|7903.3|7888.3|7906.7|7891.7|7891.3|7876.3|133
1699537200000|2023-11-09 13:40:00|7903.8|7888.8|7890.7|7875.7|7903.8|7888.8|7884.1|7869.1|159
1699537500000|2023-11-09 13:45:00|7889.3|7874.3|7900.6|7885.6|7901.5|7886.5|7887.7|7872.7|90
1699537800000|2023-11-09 13:50:00|7900.1|7885.1|7894.5|7879.5|7908.5|7893.5|7889|7874|129
1699538100000|2023-11-09 13:55:00|7894|7879|7896.8|7881.8|7900.8|7885.8|7893.4|7878.4|177
1699538400000|2023-11-09 14:00:00|7896.3|7881.3|7898.6|7883.6|7906.9|7891.9|7896.3|7881.3|290
1699538700000|2023-11-09 14:05:00|7899|7884|7896.7|7881.7|7900.2|7885.2|7882.5|7867.5|197
1699539000000|2023-11-09 14:10:00|7896.8|7881.8|7892.7|7877.7|7897.3|7882.3|7886.4|7871.4|260
1699539300000|2023-11-09 14:15:00|7892.8|7877.8|7900.3|7885.3|7900.3|7885.3|7891.2|7876.2|142
1699539600000|2023-11-09 14:20:00|7899.8|7884.8|7907.1|7892.1|7911.5|7896.5|7897.2|7882.2|235
1699539900000|2023-11-09 14:25:00|7907.2|7892.2|7911.6|7896.6|7923.6|7908.6|7903.4|7888.4|386
1699540200000|2023-11-09 14:30:00|7912.1|7897.1|7902.6|7887.6|7916.5|7901.5|7900.8|7885.8|429
1699540500000|2023-11-09 14:35:00|7902.7|7887.7|7923.1|7908.1|7924.9|7909.9|7899.4|7884.4|432
1699540800000|2023-11-09 14:40:00|7923.6|7908.6|7907.5|7892.5|7935.7|7920.7|7907.5|7892.5|364
1699541100000|2023-11-09 14:45:00|7905.7|7890.7|7918.2|7903.2|7919.5|7904.5|7905.1|7890.1|208
1699541400000|2023-11-09 14:50:00|7918.7|7903.7|7915.5|7900.5|7932|7917|7915.1|7900.1|163
1699541700000|2023-11-09 14:55:00|7914.9|7899.9|7917.9|7902.9|7929.6|7914.6|7913.9|7898.9|212
1699542000000|2023-11-09 15:00:00|7917.4|7902.4|7921.3|7906.3|7921.4|7906.4|7913.3|7898.3|125
1699542300000|2023-11-09 15:05:00|7921.2|7906.2|7918.9|7903.9|7925.8|7910.8|7915.5|7900.5|125
1699542600000|2023-11-09 15:10:00|7920.4|7905.4|7919.8|7904.8|7925.4|7910.4|7917.9|7902.9|175
1699542900000|2023-11-09 15:15:00|7918.3|7903.3|7915.5|7900.5|7918.8|7903.8|7912|7897|255
1699543200000|2023-11-09 15:20:00|7915.1|7900.1|7928.3|7913.3|7928.3|7913.3|7915.1|7900.1|164
1699543500000|2023-11-09 15:25:00|7927.8|7912.8|7955.9|7940.9|7956.5|7941.5|7926.7|7911.7|235
1699543800000|2023-11-09 15:30:00|7957|7942|7959.3|7944.3|7974.4|7959.4|7954.8|7939.8|365
1699544100000|2023-11-09 15:35:00|7959.4|7944.4|7947.1|7932.1|7959.9|7944.9|7943.1|7928.1|238
1699544400000|2023-11-09 15:40:00|7947.6|7932.6|7937.9|7922.9|7950.1|7935.1|7934.9|7919.9|165
1699544700000|2023-11-09 15:45:00|7938.4|7923.4|7940.4|7925.4|7945|7930|7936.5|7921.5|175
1699545000000|2023-11-09 15:50:00|7939.9|7924.9|7939.9|7924.9|7951.9|7936.9|7939.4|7924.4|208
1699545300000|2023-11-09 15:55:00|7938.8|7923.8|7920.4|7905.4|7938.8|7923.8|7917.4|7902.4|267
1699545600000|2023-11-09 16:00:00|7919.9|7904.9|7933.3|7918.3|7933.4|7918.4|7919.8|7904.8|221
1699545900000|2023-11-09 16:05:00|7933.4|7918.4|7931|7916|7934.8|7919.8|7928.6|7913.6|95
1699546200000|2023-11-09 16:10:00|7930.9|7915.9|7920.7|7905.7|7932.4|7917.4|7920.1|7905.1|166
1699546500000|2023-11-09 16:15:00|7921.2|7906.2|7941.7|7926.7|7943.5|7928.5|7920.1|7905.1|168
1699546800000|2023-11-09 16:20:00|7941.8|7926.8|7936.4|7921.4|7941.8|7926.8|7933.8|7918.8|130
1699547100000|2023-11-09 16:25:00|7936.9|7921.9|7952|7937|7955.1|7940.1|7936.9|7921.9|179
1699547400000|2023-11-09 16:30:00|7952.4|7937.4|7948.2|7933.2|7956.6|7941.6|7943|7928|93
1699547700000|2023-11-09 16:35:00|7948.1|7933.1|7963.6|7948.6|7969|7954|7948.1|7933.1|139
1699548000000|2023-11-09 16:40:00|7964.1|7949.1|7959.2|7944.2|7969.1|7954.1|7955.5|7940.5|111
1699548300000|2023-11-09 16:45:00|7959|7944|7957.5|7942.5|7960.2|7945.2|7954.7|7939.7|66
1699548600000|2023-11-09 16:50:00|7957|7942|7945.9|7930.9|7957.1|7942.1|7945.9|7930.9|161
1699548900000|2023-11-09 16:55:00|7945.4|7930.4|7951.5|7936.5|7963.4|7948.4|7940.7|7925.7|292
1699549200000|2023-11-09 17:00:00|7950.6|7935.6|7887.1|7872.1|7961|7935.6|7866.6|7851.6|939
1699549500000|2023-11-09 17:05:00|7887.2|7872.2|7870.6|7855.6|7919.6|7904.6|7867.3|7852.3|315
1699549800000|2023-11-09 17:10:00|7871.1|7856.1|7877|7862|7888.5|7873.5|7868.9|7853.9|231
1699550100000|2023-11-09 17:15:00|7878.5|7863.5|7892.7|7877.7|7893.2|7878.2|7866.1|7851.1|251
1699550400000|2023-11-09 17:20:00|7892.8|7877.8|7897.6|7882.6|7902.3|7887.3|7892.8|7877.8|176
1699550700000|2023-11-09 17:25:00|7898.1|7883.1|7901.2|7886.2|7905.3|7890.3|7894.6|7879.6|147
1699551000000|2023-11-09 17:30:00|7901.3|7886.3|7897.2|7882.2|7902.3|7887.3|7888.7|7873.7|159
1699551300000|2023-11-09 17:35:00|7897.9|7882.9|7897|7882|7899|7884|7891.2|7876.2|117
1699551600000|2023-11-09 17:40:00|7897.4|7882.4|7908.6|7893.6|7909.3|7894.3|7897.4|7882.4|97
1699551900000|2023-11-09 17:45:00|7907.6|7892.6|7922.3|7907.3|7923.3|7908.3|7907.6|7892.6|90
1699552200000|2023-11-09 17:50:00|7920.8|7905.8|7926|7911|7929|7914|7920.7|7905.7|202
1699552500000|2023-11-09 17:55:00|7925|7910|7936.3|7921.3|7936.4|7921.4|7918.4|7903.4|86
1699552800000|2023-11-09 18:00:00|7935.4|7920.4|7939.7|7924.7|7947.6|7932.6|7933.7|7918.7|122
1699553100000|2023-11-09 18:05:00|7939.3|7924.3|7919.9|7904.9|7939.3|7924.3|7916.8|7901.8|137
1699553400000|2023-11-09 18:10:00|7920.4|7905.4|7930.1|7915.1|7932.4|7917.4|7918.2|7903.2|271
1699553700000|2023-11-09 18:15:00|7929.7|7914.7|7920.9|7905.9|7930|7915|7916.2|7901.2|150
1699554000000|2023-11-09 18:20:00|7921|7906|7931.8|7916.8|7932|7917|7921|7906|345
1699554300000|2023-11-09 18:25:00|7931.9|7916.9|7932.9|7917.9|7933.5|7918.5|7926.3|7911.3|292
1699554600000|2023-11-09 18:30:00|7933.3|7918.3|7942.5|7927.5|7946.4|7931.4|7932.5|7917.5|319
1699554900000|2023-11-09 18:35:00|7943.8|7928.8|7947.4|7932.4|7953.6|7938.6|7942.3|7927.3|218
1699555200000|2023-11-09 18:40:00|7946.9|7931.9|7937.8|7922.8|7946.9|7931.9|7933.2|7918.2|113
1699555500000|2023-11-09 18:45:00|7939.9|7924.9|7927.9|7912.9|7942.7|7927.7|7927.2|7912.2|192
1699555800000|2023-11-09 18:50:00|7927.3|7912.3|7922.2|7907.2|7927.3|7912.3|7917.8|7902.8|185
1699556100000|2023-11-09 18:55:00|7922.6|7907.6|7918.2|7903.2|7927.2|7912.2|7916.5|7901.5|222
1699556400000|2023-11-09 19:00:00|7918.6|7903.6|7918.7|7903.7|7921.2|7906.2|7911.1|7896.1|335
1699556700000|2023-11-09 19:05:00|7918.8|7903.8|7927.1|7912.1|7928.7|7913.7|7916.4|7901.4|413
1699557000000|2023-11-09 19:10:00|7927|7912|7905.7|7890.7|7929.4|7914.4|7896.6|7881.6|1509
1699557300000|2023-11-09 19:15:00|7905.2|7890.2|7890|7875|7906.8|7891.8|7890|7875|327
1699581600000|2023-11-10 02:00:00|7876.6|7851.6|7875.6|7860.6|7883.1|7868.1|7871.7|7851.6|17
1699581900000|2023-11-10 02:05:00|7875.7|7860.7|7872.5|7857.5|7880.1|7865.1|7872.5|7857.5|16
1699582200000|2023-11-10 02:10:00|7872.4|7857.4|7874.9|7859.9|7875.4|7860.4|7865.5|7850.5|76
1699582500000|2023-11-10 02:15:00|7875.4|7860.4|7873.3|7858.3|7876.4|7861.4|7873.3|7858.3|8
1699582800000|2023-11-10 02:20:00|7873.2|7858.2|7869.7|7854.7|7873.3|7858.3|7869.7|7854.7|0
1699583100000|2023-11-10 02:25:00|7871.3|7856.3|7872.5|7857.5|7872.5|7857.5|7867.9|7852.9|8
1699583400000|2023-11-10 02:30:00|7874.8|7859.8|7881.7|7844.2|7883.8|7864.4|7872.8|7844.2|61
1699583700000|2023-11-10 02:35:00|7881.2|7843.7|7867|7842|7881.8|7846.6|7867|7840.8|12
1699584300000|2023-11-10 02:45:00|7866.1|7841.1|7866|7841|7866.1|7841.1|7865.1|7840.1|0
1699584600000|2023-11-10 02:50:00|7861.2|7846.2|7866.2|7841.2|7866.2|7849.5|7861.2|7841.2|3
1699584900000|2023-11-10 02:55:00|7863.5|7848.5|7869.3|7854.3|7869.5|7854.3|7861.4|7841|11
1699585200000|2023-11-10 03:00:00|7868.8|7853.8|7868.3|7843.3|7868.8|7853.8|7863.9|7841.4|0
1699585500000|2023-11-10 03:05:00|7868.7|7843.7|7877.2|7839.7|7879.1|7843.7|7868.7|7839.7|163
1699585800000|2023-11-10 03:10:00|7877.3|7839.8|7877.7|7840.2|7877.8|7840.3|7877.3|7839.8|25
1699586100000|2023-11-10 03:15:00|7877.6|7840.1|7863.1|7848.1|7878|7850.4|7863.1|7840|0
1699586400000|2023-11-10 03:20:00|7863.5|7848.5|7864|7849|7864|7849|7863.1|7848.1|1
1699586700000|2023-11-10 03:25:00|7863.6|7848.6|7863.9|7848.9|7864.1|7849.1|7863.6|7848.6|5
1699587000000|2023-11-10 03:30:00|7862.6|7847.6|7863.8|7848.8|7863.8|7848.8|7862.6|7847.6|4
1699587300000|2023-11-10 03:35:00|7864.2|7849.2|7864.3|7849.3|7864.3|7849.3|7864.2|7849.2|0
1699587600000|2023-11-10 03:40:00|7863.5|7848.5|7864.9|7849.9|7865|7850|7863.5|7848.5|2
1699587900000|2023-11-10 03:45:00|7864.5|7849.5|7873|7858|7873|7858|7864.5|7849.5|46
1699588500000|2023-11-10 03:55:00|7872.5|7857.5|7873|7858|7873|7858|7872.5|7857.5|71
1699588800000|2023-11-10 04:00:00|7872|7857|7873.1|7858.1|7873.1|7858.1|7872|7857|1
1699589100000|2023-11-10 04:05:00|7873|7858|7872.9|7857.9|7873.1|7858.1|7870.2|7855.2|11
1699589400000|2023-11-10 04:10:00|7872.8|7857.8|7876.3|7861.3|7878.6|7863.6|7872.8|7857.8|1
1699589700000|2023-11-10 04:15:00|7874|7859|7870.7|7855.7|7875.3|7860.3|7868.4|7853.4|8
1699590000000|2023-11-10 04:20:00|7871.2|7856.2|7871.2|7856.2|7871.2|7856.2|7869.8|7854.8|2
1699590300000|2023-11-10 04:25:00|7871.1|7856.1|7866.9|7851.9|7871.1|7856.1|7866.3|7851.3|1
1699590600000|2023-11-10 04:30:00|7866.8|7851.8|7866.8|7851.8|7866.8|7851.8|7866.8|7851.8|1
1699590900000|2023-11-10 04:35:00|7866.9|7851.9|7867.4|7852.4|7867.4|7852.4|7866.9|7851.9|1
1699591200000|2023-11-10 04:40:00|7866.9|7851.9|7866.9|7851.9|7866.9|7851.9|7866.9|7851.9|0
1699591500000|2023-11-10 04:45:00|7866.2|7851.2|7865.3|7850.3|7866.2|7851.2|7864.6|7849.6|3
1699591800000|2023-11-10 04:50:00|7865.7|7850.7|7866.6|7851.6|7866.6|7851.6|7865.7|7850.7|1
1699592100000|2023-11-10 04:55:00|7866.2|7851.2|7866.2|7851.2|7866.6|7851.6|7866.2|7851.2|1
1699592400000|2023-11-10 05:00:00|7866.6|7851.6|7866.2|7851.2|7866.6|7851.6|7866.2|7851.2|0
1699592700000|2023-11-10 05:05:00|7866.5|7851.5|7866.6|7851.6|7866.6|7851.6|7865.1|7850.1|0
1699593300000|2023-11-10 05:15:00|7866.2|7851.2|7865.6|7850.6|7866.2|7851.2|7865.1|7850.1|1
1699593600000|2023-11-10 05:20:00|7866.1|7851.1|7866.1|7851.1|7866.1|7851.1|7865.6|7850.6|1
1699593900000|2023-11-10 05:25:00|7865.6|7850.6|7864.7|7849.7|7866.1|7851.1|7864.7|7849.7|0
1699594200000|2023-11-10 05:30:00|7864.8|7849.8|7864.8|7849.8|7868.7|7853.7|7864.7|7849.7|3
1699594500000|2023-11-10 05:35:00|7865.7|7850.7|7865.3|7850.3|7865.7|7850.7|7865.3|7850.3|0
1699594800000|2023-11-10 05:40:00|7865.7|7850.7|7865.9|7850.9|7865.9|7850.9|7865.3|7850.3|15
1699595100000|2023-11-10 05:45:00|7865.4|7850.4|7869.5|7854.5|7869.5|7854.5|7863.9|7848.9|13
1699595400000|2023-11-10 05:50:00|7870|7855|7871.5|7856.5|7873.9|7858.9|7870|7855|5
1699595700000|2023-11-10 05:55:00|7872|7857|7874.5|7859.5|7874.5|7859.5|7871.5|7856.5|2
1699596000000|2023-11-10 06:00:00|7875.5|7860.5|7864.5|7849.5|7875.5|7860.5|7864|7849|9
1699596300000|2023-11-10 06:05:00|7864.6|7849.6|7864.7|7849.7|7864.7|7849.7|7864.6|7849.6|3
1699596600000|2023-11-10 06:10:00|7865.1|7850.1|7865.1|7850.1|7865.1|7850.1|7865.1|7850.1|0
1699597800000|2023-11-10 06:30:00|7865.3|7850.3|7865.5|7850.5|7865.5|7850.5|7865.1|7850.1|16
1699598100000|2023-11-10 06:35:00|7865.6|7850.6|7872|7857|7872|7857|7865.6|7850.6|1
1699598400000|2023-11-10 06:40:00|7871|7856|7872.5|7857.5|7873|7858|7871|7856|5
1699598700000|2023-11-10 06:45:00|7872.4|7857.4|7873.4|7858.4|7877.5|7862.5|7872.4|7857.4|5
1699599000000|2023-11-10 06:50:00|7872.9|7857.9|7873.9|7858.9|7875|7860|7871.9|7856.9|6
1699599300000|2023-11-10 06:55:00|7872.5|7857.5|7871.4|7856.4|7872.5|7857.5|7866.3|7851.3|6
1699599600000|2023-11-10 07:00:00|7871.3|7856.3|7871.8|7856.8|7872.4|7857.4|7868.8|7853.8|1
1699599900000|2023-11-10 07:05:00|7871.9|7856.9|7871.8|7856.8|7873.7|7858.7|7870.8|7855.8|1
1699600200000|2023-11-10 07:10:00|7872.3|7857.3|7871.4|7856.4|7872.3|7857.3|7871.3|7856.3|0
1699600500000|2023-11-10 07:15:00|7871.3|7856.3|7871.4|7856.4|7871.4|7856.4|7870.8|7855.8|1
1699600800000|2023-11-10 07:20:00|7871.3|7856.3|7865.4|7850.4|7871.4|7856.4|7865.4|7850.4|0
1699601100000|2023-11-10 07:25:00|7866.6|7851.6|7866|7851|7866.6|7851.6|7865.5|7850.5|2
1699601400000|2023-11-10 07:30:00|7871.1|7856.1|7876|7861|7876.5|7861.5|7871.1|7856.1|7
1699601700000|2023-11-10 07:35:00|7875.1|7860.1|7873|7858|7875.6|7860.6|7873|7858|8
1699602000000|2023-11-10 07:40:00|7872.8|7857.8|7869|7854|7872.8|7857.8|7866.8|7851.8|8
1699602300000|2023-11-10 07:45:00|7869.5|7854.5|7869.5|7854.5|7870|7855|7869|7854|3
1699602600000|2023-11-10 07:50:00|7869.4|7854.4|7868.5|7853.5|7870.3|7855.3|7867.5|7852.5|3
1699602900000|2023-11-10 07:55:00|7868.6|7853.6|7871.6|7856.6|7875.5|7860.5|7868.4|7853.4|10
1699603200000|2023-11-10 08:00:00|7872.6|7857.6|7871.5|7856.5|7872.6|7857.6|7871.5|7856.5|0
1699603500000|2023-11-10 08:05:00|7871|7856|7870|7855|7871.5|7856.5|7869|7854|1
1699603800000|2023-11-10 08:10:00|7870.5|7855.5|7866.9|7851.9|7870.5|7855.5|7866.9|7851.9|1
1699604100000|2023-11-10 08:15:00|7867|7852|7867.4|7852.4|7867.4|7852.4|7866.8|7851.8|25
1699604400000|2023-11-10 08:20:00|7867.3|7852.3|7866.9|7851.9|7867.9|7852.9|7866.3|7851.3|6
1699604700000|2023-11-10 08:25:00|7866.4|7851.4|7866.4|7851.4|7867.4|7852.4|7865.9|7850.9|5
1699605000000|2023-11-10 08:30:00|7866.3|7851.3|7866.9|7851.9|7866.9|7851.9|7865.4|7850.4|5
1699605300000|2023-11-10 08:35:00|7865.9|7850.9|7865.9|7850.9|7867.4|7852.4|7865.3|7850.3|5
1699605600000|2023-11-10 08:40:00|7865.8|7850.8|7864.9|7849.9|7865.9|7850.9|7864.4|7849.4|2
1699605900000|2023-11-10 08:45:00|7866|7851|7864.9|7849.9|7867.5|7852.5|7864.4|7849.4|1
1699606200000|2023-11-10 08:50:00|7864.4|7849.4|7865.8|7850.8|7867.4|7852.4|7864.4|7849.4|1
1699606500000|2023-11-10 08:55:00|7866.3|7851.3|7861.5|7846.5|7866.4|7851.4|7860.1|7845.1|19
1699606800000|2023-11-10 09:00:00|7860.6|7845.6|7859.2|7844.2|7860.7|7845.7|7857.6|7842.6|6
1699607100000|2023-11-10 09:05:00|7859.1|7844.1|7862|7847|7862.6|7847.6|7857.6|7842.6|10
1699607400000|2023-11-10 09:10:00|7861.6|7846.6|7859.1|7844.1|7863|7848|7858.5|7843.5|3
1699607700000|2023-11-10 09:15:00|7859|7844|7868.6|7853.6|7870.6|7855.6|7859|7844|22
1699608000000|2023-11-10 09:20:00|7868.7|7853.7|7868.7|7853.7|7868.7|7853.7|7867.6|7852.6|1
1699608300000|2023-11-10 09:25:00|7868.6|7853.6|7869.2|7854.2|7869.6|7854.6|7867.6|7852.6|2
1699608600000|2023-11-10 09:30:00|7867.7|7852.7|7870.1|7855.1|7872.1|7857.1|7867.7|7852.7|3
1699608900000|2023-11-10 09:35:00|7869.1|7854.1|7866.1|7851.1|7870.2|7855.2|7866.1|7851.1|2
1699609200000|2023-11-10 09:40:00|7866.6|7851.6|7870.7|7855.7|7873.2|7858.2|7866.6|7851.6|28
1699609500000|2023-11-10 09:45:00|7869.7|7854.7|7870.5|7855.5|7870.9|7855.9|7869.1|7854.1|35
1699609800000|2023-11-10 09:50:00|7870|7855|7866.9|7851.9|7870.5|7855.5|7866|7851|21
1699610100000|2023-11-10 09:55:00|7868|7853|7867|7852|7869|7854|7866.5|7851.5|3
1699610400000|2023-11-10 10:00:00|7866.9|7851.9|7859.4|7844.4|7866.9|7851.9|7858.9|7843.9|10
1699610700000|2023-11-10 10:05:00|7859.5|7844.5|7861|7846|7861.9|7846.9|7859.4|7844.4|5
1699611000000|2023-11-10 10:10:00|7860.4|7845.4|7861.9|7846.9|7862.9|7847.9|7860|7845|20
1699611300000|2023-11-10 10:15:00|7862|7847|7862.5|7847.5|7862.5|7847.5|7860.4|7845.4|0
1699611600000|2023-11-10 10:20:00|7862.4|7847.4|7861.1|7846.1|7865.6|7850.6|7861|7846|4
1699611900000|2023-11-10 10:25:00|7861|7846|7860.6|7845.6|7861|7846|7860.6|7845.6|2
1699612200000|2023-11-10 10:30:00|7860.5|7845.5|7860.5|7845.5|7860.7|7845.7|7858.5|7843.5|5
1699612500000|2023-11-10 10:35:00|7860|7845|7860.6|7845.6|7862|7847|7860|7845|12
1699612800000|2023-11-10 10:40:00|7860.7|7845.7|7860.7|7845.7|7861.6|7846.6|7860.1|7845.1|3
1699613100000|2023-11-10 10:45:00|7860.6|7845.6|7861.6|7846.6|7865.2|7850.2|7860.6|7845.6|8
1699613400000|2023-11-10 10:50:00|7861.7|7846.7|7864.2|7849.2|7864.7|7849.7|7861.1|7846.1|6
1699613700000|2023-11-10 10:55:00|7864.6|7849.6|7866.1|7851.1|7866.7|7851.7|7863.6|7848.6|9
1699614000000|2023-11-10 11:00:00|7865.2|7850.2|7864.2|7849.2|7866.2|7851.2|7859.7|7844.7|43
1699614300000|2023-11-10 11:05:00|7864.7|7849.7|7865.2|7850.2|7866.2|7851.2|7863.2|7848.2|1
1699614600000|2023-11-10 11:10:00|7866.2|7851.2|7865.7|7850.7|7866.3|7851.3|7865.2|7850.2|10
1699614900000|2023-11-10 11:15:00|7865.3|7850.3|7866.4|7851.4|7867.4|7852.4|7865.3|7850.3|28
1699615200000|2023-11-10 11:20:00|7866.8|7851.8|7874.4|7859.4|7874.5|7859.5|7866.4|7851.4|7
1699615500000|2023-11-10 11:25:00|7873.9|7858.9|7875|7860|7875.9|7860.9|7873.5|7858.5|11
1699615800000|2023-11-10 11:30:00|7875.1|7860.1|7873.1|7858.1|7875.1|7860.1|7872|7857|8
1699616100000|2023-11-10 11:35:00|7873.2|7858.2|7873.9|7858.9|7874.3|7859.3|7868.6|7853.6|25
1699616400000|2023-11-10 11:40:00|7874.4|7859.4|7879.8|7864.8|7880.3|7865.3|7874.3|7859.3|8
1699616700000|2023-11-10 11:45:00|7880.3|7865.3|7879.6|7864.6|7880.3|7865.3|7877|7862|33
1699617000000|2023-11-10 11:50:00|7880.6|7865.6|7879.7|7864.7|7880.6|7865.6|7877.1|7862.1|16
1699617300000|2023-11-10 11:55:00|7879.6|7864.6|7882|7867|7882|7867|7878.2|7863.2|24
1699617600000|2023-11-10 12:00:00|7881.9|7866.9|7883.3|7868.3|7886.3|7871.3|7878.7|7863.7|35
1699617900000|2023-11-10 12:05:00|7883.8|7868.8|7882.2|7867.2|7887.3|7872.3|7881.7|7866.7|24
1699618200000|2023-11-10 12:10:00|7881.8|7866.8|7883.2|7868.2|7883.8|7868.8|7880.8|7865.8|14
1699618500000|2023-11-10 12:15:00|7882.7|7867.7|7884.7|7869.7|7885.7|7870.7|7882.7|7867.7|11
1699618800000|2023-11-10 12:20:00|7883.3|7868.3|7881.6|7866.6|7883.3|7868.3|7881.2|7866.2|7
1699619100000|2023-11-10 12:25:00|7881.7|7866.7|7871.7|7856.7|7882.2|7867.2|7871.7|7856.7|65
1699619400000|2023-11-10 12:30:00|7872.2|7857.2|7872.5|7857.5|7872.6|7857.6|7870.1|7855.1|113
1699619700000|2023-11-10 12:35:00|7872.4|7857.4|7871.8|7856.8|7872.4|7857.4|7867.3|7852.3|27
1699620000000|2023-11-10 12:40:00|7871.3|7856.3|7875.9|7860.9|7876.9|7861.9|7868.9|7853.9|15
1699620300000|2023-11-10 12:45:00|7875.8|7860.8|7877.4|7862.4|7877.4|7862.4|7874.9|7859.9|20
1699620600000|2023-11-10 12:50:00|7877.3|7862.3|7876.9|7861.9|7877.4|7862.4|7876.9|7861.9|4
1699620900000|2023-11-10 12:55:00|7873.4|7858.4|7875.9|7860.9|7876.5|7861.5|7872.9|7857.9|29
1699621200000|2023-11-10 13:00:00|7874.4|7859.4|7865.1|7850.1|7874.9|7859.9|7860.1|7845.1|100
1699621500000|2023-11-10 13:05:00|7865|7850|7861.8|7846.8|7865|7850|7857.6|7842.6|48
1699621800000|2023-11-10 13:10:00|7861.3|7846.3|7850.8|7835.8|7861.3|7846.3|7849.8|7834.8|48
1699622100000|2023-11-10 13:15:00|7851.3|7836.3|7865.3|7850.3|7871.3|7856.3|7851.3|7836.3|70
1699622400000|2023-11-10 13:20:00|7864.8|7849.8|7842.6|7827.6|7868.3|7853.3|7842.6|7827.6|93
1699622700000|2023-11-10 13:25:00|7843.1|7828.1|7851.4|7836.4|7853.7|7838.7|7841.1|7826.1|135
1699623000000|2023-11-10 13:30:00|7851.3|7836.3|7831.8|7816.8|7854.9|7839.9|7829.8|7814.8|149
1699623300000|2023-11-10 13:35:00|7833.3|7818.3|7834.1|7819.1|7842.9|7827.9|7830.3|7815.3|144
1699623600000|2023-11-10 13:40:00|7832.6|7817.6|7816.1|7801.1|7835.4|7820.4|7815.7|7800.7|164
1699623900000|2023-11-10 13:45:00|7816.2|7801.2|7819.1|7804.1|7832.2|7817.2|7814.6|7799.6|96
1699624200000|2023-11-10 13:50:00|7819.2|7804.2|7822.7|7807.7|7823.2|7808.2|7814.2|7799.2|145
1699624500000|2023-11-10 13:55:00|7822.8|7807.8|7816.2|7801.2|7825.2|7810.2|7816.2|7801.2|41
1699624800000|2023-11-10 14:00:00|7815.7|7800.7|7817.2|7802.2|7817.7|7802.7|7809.2|7794.2|118
1699625100000|2023-11-10 14:05:00|7817.4|7802.4|7809.8|7794.8|7823.3|7808.3|7809.8|7794.8|66
1699625400000|2023-11-10 14:10:00|7809.9|7794.9|7808.7|7793.7|7813|7798|7804.6|7789.6|154
1699625700000|2023-11-10 14:15:00|7807.3|7792.3|7796.1|7781.1|7807.3|7792.3|7793.5|7778.5|139
1699626000000|2023-11-10 14:20:00|7796.6|7781.6|7796.8|7781.8|7806.8|7791.8|7794.8|7779.8|116
1699626300000|2023-11-10 14:25:00|7797.3|7782.3|7801.9|7786.9|7803|7788|7794.4|7779.4|149
1699626600000|2023-11-10 14:30:00|7801.8|7786.8|7792.8|7777.8|7802.8|7787.8|7791.8|7776.8|169
1699626900000|2023-11-10 14:35:00|7793.3|7778.3|7796.5|7781.5|7801.5|7786.5|7791.3|7776.3|188
1699627200000|2023-11-10 14:40:00|7796|7781|7794.1|7779.1|7804|7789|7793.4|7778.4|158
1699627500000|2023-11-10 14:45:00|7795.1|7780.1|7801.7|7786.7|7804.6|7789.6|7795.1|7780.1|208
1699627800000|2023-11-10 14:50:00|7802.2|7787.2|7821.3|7806.3|7821.8|7806.8|7801.1|7786.1|242
1699628100000|2023-11-10 14:55:00|7821.8|7806.8|7846.1|7831.1|7848.1|7833.1|7820.8|7805.8|174
1699628400000|2023-11-10 15:00:00|7846.2|7831.2|7853.1|7838.1|7857.6|7842.6|7843.1|7828.1|269
1699628700000|2023-11-10 15:05:00|7853.3|7838.3|7854.6|7839.6|7855.1|7840.1|7827.6|7812.6|316
1699629000000|2023-11-10 15:10:00|7854.1|7839.1|7854.2|7839.2|7860.7|7845.7|7851.3|7836.3|124
1699629300000|2023-11-10 15:15:00|7854.3|7839.3|7856.7|7841.7|7864.7|7849.7|7852.7|7837.7|177
1699629600000|2023-11-10 15:20:00|7857.6|7842.6|7870.1|7855.1|7870.6|7855.6|7852.6|7837.6|284
1699629900000|2023-11-10 15:25:00|7870.2|7855.2|7882.8|7867.8|7884.3|7869.3|7861.2|7846.2|358
1699630200000|2023-11-10 15:30:00|7883.3|7868.3|7883.3|7868.3|7887.8|7872.8|7870.3|7855.3|441
1699630500000|2023-11-10 15:35:00|7882.3|7867.3|7885.3|7870.3|7895.3|7880.3|7873.8|7858.8|330
1699630800000|2023-11-10 15:40:00|7885.4|7870.4|7892.9|7877.9|7893.3|7878.3|7884.8|7869.8|196
1699631100000|2023-11-10 15:45:00|7893.8|7878.8|7928.8|7913.8|7931.2|7916.2|7889.3|7874.3|381
1699631400000|2023-11-10 15:50:00|7929.8|7914.8|7929.7|7914.7|7931.3|7916.3|7913.2|7898.2|281
1699631700000|2023-11-10 15:55:00|7929.1|7914.1|7958.3|7943.3|7972.9|7957.9|7926.7|7911.7|293
1699632000000|2023-11-10 16:00:00|7958.8|7943.8|7994.9|7979.9|7996.7|7981.7|7950.7|7935.7|421
1699632300000|2023-11-10 16:05:00|7995.4|7980.4|7976.5|7961.5|8006.5|7991.5|7975.9|7960.9|214
1699632600000|2023-11-10 16:10:00|7976.9|7961.9|7969.5|7954.5|7979.6|7964.6|7964|7949|179
1699632900000|2023-11-10 16:15:00|7969|7954|7975.9|7960.9|7976|7961|7966.1|7951.1|165
1699633200000|2023-11-10 16:20:00|7973.6|7958.6|7974.5|7959.5|7986|7971|7972.5|7957.5|319
1699633500000|2023-11-10 16:25:00|7974.6|7959.6|7989.4|7974.4|7989.4|7974.4|7974.1|7959.1|205
1699633800000|2023-11-10 16:30:00|7988.9|7973.9|7994.6|7979.6|7997.9|7982.9|7987.4|7972.4|307
1699634100000|2023-11-10 16:35:00|7995|7980|7961.7|7946.7|7995|7980|7961.7|7946.7|412
1699634400000|2023-11-10 16:40:00|7961.1|7946.1|7960.8|7945.8|7968.5|7953.5|7957.8|7942.8|103
1699634700000|2023-11-10 16:45:00|7961.9|7946.9|7975.1|7960.1|7979|7964|7961.8|7946.8|138
1699635000000|2023-11-10 16:50:00|7975|7960|7956.9|7941.9|7975.6|7960.6|7955.4|7940.4|119
1699635300000|2023-11-10 16:55:00|7957.4|7942.4|7960.5|7945.5|7963.5|7948.5|7951.8|7936.8|148
1699635600000|2023-11-10 17:00:00|7960.7|7945.7|7962.5|7947.5|7966.5|7951.5|7956|7941|355
1699635900000|2023-11-10 17:05:00|7963|7948|7956.8|7941.8|7963|7948|7940.1|7925.1|375
1699636200000|2023-11-10 17:10:00|7954.3|7939.3|7949.8|7934.8|7954.8|7939.8|7943.7|7928.7|360
1699636500000|2023-11-10 17:15:00|7950.3|7935.3|7950.7|7935.7|7953.2|7938.2|7945.2|7930.2|224
1699636800000|2023-11-10 17:20:00|7951.7|7936.7|7930.7|7915.7|7951.7|7936.7|7930.7|7915.7|204
1699637100000|2023-11-10 17:25:00|7930.2|7915.2|7939.9|7924.9|7943.4|7928.4|7928.3|7913.3|243
1699637400000|2023-11-10 17:30:00|7941.3|7926.3|7968.2|7953.2|7968.6|7953.6|7941.3|7926.3|159
1699637700000|2023-11-10 17:35:00|7970.3|7955.3|7973.5|7958.5|7978.6|7963.6|7968.4|7953.4|269
1699638000000|2023-11-10 17:40:00|7972.9|7957.9|7964.1|7949.1|7978.5|7963.5|7963.6|7948.6|138
1699638300000|2023-11-10 17:45:00|7964|7949|7969.1|7954.1|7969.6|7954.6|7960.4|7945.4|137
1699638600000|2023-11-10 17:50:00|7969.6|7954.6|7974|7959|7976.1|7961.1|7964|7949|122
1699638900000|2023-11-10 17:55:00|7973.5|7958.5|7966.1|7951.1|7976.5|7961.5|7965|7950|141
1699639200000|2023-11-10 18:00:00|7966.6|7951.6|7974.1|7959.1|7977.1|7962.1|7966.3|7951.3|369
1699639500000|2023-11-10 18:05:00|7974.6|7959.6|7964.8|7949.8|7977.9|7962.9|7964.3|7949.3|227
1699639800000|2023-11-10 18:10:00|7965.3|7950.3|7976.2|7961.2|7976.2|7961.2|7962.5|7947.5|140
1699640100000|2023-11-10 18:15:00|7973.3|7958.3|7962.5|7947.5|7974.8|7959.8|7962.5|7947.5|154
1699640400000|2023-11-10 18:20:00|7961.6|7946.6|7951.4|7936.4|7964.7|7949.7|7949.4|7934.4|262
1699640700000|2023-11-10 18:25:00|7951.9|7936.9|7949.9|7934.9|7956.9|7941.9|7944|7929|144
1699641000000|2023-11-10 18:30:00|7950.4|7935.4|7940.9|7925.9|7950.4|7935.4|7940.9|7925.9|180
1699641300000|2023-11-10 18:35:00|7941.4|7926.4|7954.1|7939.1|7954.1|7939.1|7941.1|7926.1|121
1699641600000|2023-11-10 18:40:00|7953.6|7938.6|7965.3|7950.3|7966.7|7951.7|7951.1|7936.1|273
1699641900000|2023-11-10 18:45:00|7965.8|7950.8|7972|7957|7974.5|7959.5|7962.8|7947.8|427
1699642200000|2023-11-10 18:50:00|7972.6|7957.6|7970.6|7955.6|7973.6|7958.6|7967.5|7952.5|166
1699642500000|2023-11-10 18:55:00|7970.7|7955.7|7972.7|7957.7|7975|7960|7962.7|7947.7|258
1699642800000|2023-11-10 19:00:00|7973.2|7958.2|7965|7950|7975.9|7960.9|7961|7946|430
1699643100000|2023-11-10 19:05:00|7965.1|7950.1|7952.1|7937.1|7968.6|7953.6|7952.1|7937.1|346
1699643400000|2023-11-10 19:10:00|7951.6|7936.6|7937|7922|7964.2|7949.2|7936|7921|1241
1699643700000|2023-11-10 19:15:00|7937.4|7922.4|7952|7937|7952.5|7937.5|7935.5|7920.5|466
1699840800000|2023-11-13 02:00:00|7948.8|7933.8|7955.7|7940.7|7961.3|7943.2|7942.3|7916.1|49
1699841100000|2023-11-13 02:05:00|7952.4|7937.4|7903.8|7888.8|7952.4|7937.4|7897.9|7882.9|40
1699841400000|2023-11-13 02:10:00|7908|7893|7900.1|7885.1|7928|7902.1|7896.1|7881|19
1699841700000|2023-11-13 02:15:00|7900.6|7885.6|7912|7897|7912|7897|7900.6|7885.6|1
1699842000000|2023-11-13 02:20:00|7910.2|7895.2|7916.6|7901.6|7922.6|7902.5|7910.2|7895.2|2
1699842300000|2023-11-13 02:25:00|7917.6|7902.6|7917.5|7902.5|7917.6|7902.6|7916.1|7901.1|0
1699842600000|2023-11-13 02:30:00|7913.7|7898.7|7917.6|7902.6|7917.6|7902.6|7910.1|7895.1|5
1699842900000|2023-11-13 02:35:00|7919.1|7904.1|7916.8|7901.8|7922|7907|7916.8|7901.8|4
1699843200000|2023-11-13 02:40:00|7916.7|7901.7|7931.1|7906.1|7931.1|7911|7916.7|7901.7|12
1699843500000|2023-11-13 02:45:00|7922.6|7907.6|7920.7|7905.7|7922.6|7907.6|7915.2|7900.2|10
1699843800000|2023-11-13 02:50:00|7919.7|7904.7|7916.2|7901.2|7921.2|7906.2|7916.2|7901.2|1
1699844100000|2023-11-13 02:55:00|7915.7|7900.7|7928.5|7913.5|7928.5|7913.5|7915.7|7900.7|19
1699844400000|2023-11-13 03:00:00|7928|7913|7929|7914|7929.9|7914.9|7927.6|7912.6|1
1699844700000|2023-11-13 03:05:00|7926.2|7911.2|7923.7|7908.7|7926.2|7911.2|7923.7|7908.7|0
1699845000000|2023-11-13 03:10:00|7925.1|7910.1|7926.1|7911.1|7926.1|7911.1|7925.1|7910.1|0
1699845300000|2023-11-13 03:15:00|7934.2|7909.2|7934.2|7909.2|7934.2|7911.2|7924.7|7907.2|1
1699845900000|2023-11-13 03:25:00|7932.7|7907.7|7928|7913|7932.7|7913|7927.5|7907.7|2
1699846200000|2023-11-13 03:30:00|7930|7915|7930|7915|7930|7915|7930|7915|0
1699846800000|2023-11-13 03:40:00|7923.7|7908.7|7922.7|7907.7|7923.7|7908.7|7921.8|7906.8|0
1699847100000|2023-11-13 03:45:00|7922.3|7907.3|7922.3|7907.3|7922.3|7907.3|7921.3|7906.3|0
1699847700000|2023-11-13 03:55:00|||||||||2
1699848000000|2023-11-13 04:00:00|7921.8|7906.8|7917.9|7902.9|7921.8|7906.8|7917.9|7902.9|0
1699848300000|2023-11-13 04:05:00|7917.3|7902.3|7920.6|7905.6|7920.6|7905.6|7916.8|7901.8|2
1699848600000|2023-11-13 04:10:00|7919.6|7904.6|7916.8|7901.8|7919.6|7904.6|7916.8|7901.8|0
1699849200000|2023-11-13 04:20:00|7915.9|7900.9|7916.4|7901.4|7916.4|7901.4|7915.9|7900.9|0
1699849500000|2023-11-13 04:25:00|7915.9|7900.9|7916.3|7901.3|7916.4|7901.4|7915.9|7900.9|0
1699849800000|2023-11-13 04:30:00|7915.9|7900.9|7916.8|7901.8|7916.8|7901.8|7915.9|7900.9|0
1699850100000|2023-11-13 04:35:00|7916.3|7901.3|7913.7|7898.7|7916.8|7901.8|7913.7|7898.7|7
1699850700000|2023-11-13 04:45:00|7913.2|7898.2|7914.6|7899.6|7914.6|7899.6|7911.7|7896.7|4
1699851000000|2023-11-13 04:50:00|7915|7900|7914.1|7899.1|7915|7900|7914.1|7899.1|0
1699851300000|2023-11-13 04:55:00|7914.6|7899.6|7914.6|7899.6|7914.6|7899.6|7914.6|7899.6|0
1699851600000|2023-11-13 05:00:00|7915.1|7900.1|7912.2|7897.2|7915.1|7900.1|7912.2|7897.2|0
1699851900000|2023-11-13 05:05:00|7911.2|7896.2|7910.7|7895.7|7911.2|7896.2|7910.7|7895.7|2
1699852200000|2023-11-13 05:10:00|7911.2|7896.2|7911.2|7896.2|7911.2|7896.2|7911.2|7896.2|0
1699852500000|2023-11-13 05:15:00|7910.7|7895.7|7910.7|7895.7|7910.7|7895.7|7910.7|7895.7|0
1699852800000|2023-11-13 05:20:00|7911.2|7896.2|7914.9|7899.9|7916.1|7901.1|7911.2|7896.2|91
1699853100000|2023-11-13 05:25:00|7920|7895|7920.5|7895.5|7921.4|7896.4|7920|7895|8
1699853400000|2023-11-13 05:30:00|7921|7896|7912.5|7897.5|7921|7900.4|7912.5|7895.5|0
1699853700000|2023-11-13 05:35:00|7912.6|7897.6|7916.4|7901.4|7916.9|7901.9|7912.6|7897.6|7
1699854000000|2023-11-13 05:40:00|7916.9|7901.9|7916.9|7901.9|7916.9|7901.9|7916.9|7901.9|0
1699854300000|2023-11-13 05:45:00|7915.5|7900.5|7918.8|7903.8|7918.8|7903.8|7915.5|7900.5|1
1699854600000|2023-11-13 05:50:00|7918.9|7903.9|7919|7904|7919|7904|7917.5|7902.5|1
1699854900000|2023-11-13 05:55:00|7918.5|7903.5|7918|7903|7918.5|7903.5|7916.5|7901.5|1
1699855200000|2023-11-13 06:00:00|7917.5|7902.5|7917.1|7902.1|7918.5|7903.5|7916.5|7901.5|1
1699855500000|2023-11-13 06:05:00|7917.6|7902.6|7917.1|7902.1|7917.6|7902.6|7917.1|7902.1|0
1699856100000|2023-11-13 06:15:00|7918|7903|7918|7903|7918|7903|7918|7903|0
1699856400000|2023-11-13 06:20:00|7918.5|7903.5|7921.1|7906.1|7921.6|7906.6|7918|7903|2
1699856700000|2023-11-13 06:25:00|7921.6|7906.6|7919.7|7904.7|7921.6|7906.6|7919.2|7904.2|0
1699857000000|2023-11-13 06:30:00|7919.6|7904.6|7921.6|7906.6|7923|7908|7919.6|7904.6|0
1699857300000|2023-11-13 06:35:00|7922|7907|7930|7915|7931.6|7916.6|7922|7907|7
1699857600000|2023-11-13 06:40:00|7929.5|7914.5|7931|7916|7932.5|7917.5|7925.5|7910.5|6
1699857900000|2023-11-13 06:45:00|7931.5|7916.5|7932.5|7917.5|7934.5|7919.5|7931.5|7916.5|0
1699858200000|2023-11-13 06:50:00|7933|7918|7931|7916|7933.5|7918.5|7931|7916|0
1699858500000|2023-11-13 06:55:00|7930.5|7915.5|7929|7914|7932.4|7917.4|7929|7914|1
1699858800000|2023-11-13 07:00:00|7928.5|7913.5|7931.8|7916.8|7931.8|7916.8|7927|7912|6
1699859100000|2023-11-13 07:05:00|7930.8|7915.8|7925.3|7910.3|7930.8|7915.8|7923.9|7908.9|3
1699859400000|2023-11-13 07:10:00|7925.2|7910.2|7926.7|7911.7|7927.3|7912.3|7921.2|7906.2|8
1699859700000|2023-11-13 07:15:00|7927.2|7912.2|7928.3|7913.3|7928.3|7913.3|7925.2|7910.2|1
1699860000000|2023-11-13 07:20:00|7928.2|7913.2|7927.9|7912.9|7928.2|7913.2|7926.4|7911.4|27
1699860300000|2023-11-13 07:25:00|7928.9|7913.9|7925.4|7910.4|7928.9|7913.9|7925.4|7910.4|0
1699860900000|2023-11-13 07:35:00|7925.3|7910.3|7924.4|7909.4|7925.4|7910.4|7920.9|7905.9|10
1699861200000|2023-11-13 07:40:00|7924.5|7909.5|7923.9|7908.9|7925.4|7910.4|7923.4|7908.4|0
1699861500000|2023-11-13 07:45:00|7925.9|7910.9|7926.9|7911.9|7927|7912|7925.9|7910.9|4
1699861800000|2023-11-13 07:50:00|7927|7912|7927.9|7912.9|7928.5|7913.5|7926.5|7911.5|2
1699862100000|2023-11-13 07:55:00|7928|7913|7929.4|7914.4|7932|7917|7928|7913|4
1699862400000|2023-11-13 08:00:00|7928.9|7913.9|7928|7913|7930|7915|7927|7912|3
1699862700000|2023-11-13 08:05:00|7928.5|7913.5|7930.4|7915.4|7930.4|7915.4|7928.4|7913.4|0
1699863000000|2023-11-13 08:10:00|7929.9|7914.9|7929.9|7914.9|7934.4|7919.4|7929|7914|3
1699863300000|2023-11-13 08:15:00|7930|7915|7928|7913|7930|7915|7925.5|7910.5|7
1699863600000|2023-11-13 08:20:00|7927.9|7912.9|7928|7913|7929|7914|7925.5|7910.5|17
1699863900000|2023-11-13 08:25:00|7928.5|7913.5|7931.5|7916.5|7933.5|7918.5|7928.5|7913.5|0
1699864200000|2023-11-13 08:30:00|7931.6|7916.6|7937.1|7922.1|7940|7925|7931.6|7916.6|5
1699864500000|2023-11-13 08:35:00|7936.6|7921.6|7940.6|7925.6|7940.6|7925.6|7936.2|7921.2|19
1699864800000|2023-11-13 08:40:00|7943.1|7928.1|7942.8|7927.8|7947.3|7932.3|7942.3|7927.3|17
1699865100000|2023-11-13 08:45:00|7943.3|7928.3|7949.8|7934.8|7951.3|7936.3|7942.8|7927.8|17
1699865400000|2023-11-13 08:50:00|7950.3|7935.3|7956.9|7941.9|7958.8|7943.8|7950.3|7935.3|5
1699865700000|2023-11-13 08:55:00|7957.8|7942.8|7957.7|7942.7|7958.8|7943.8|7954.3|7939.3|13
1699866000000|2023-11-13 09:00:00|7958.7|7943.7|7948.2|7933.2|7958.7|7943.7|7948.2|7933.2|12
1699866300000|2023-11-13 09:05:00|7948.3|7933.3|7952.3|7937.3|7954.8|7939.8|7946.2|7931.2|14
1699866600000|2023-11-13 09:10:00|7952.8|7937.8|7946.1|7931.1|7957.8|7942.8|7946.1|7931.1|25
1699866900000|2023-11-13 09:15:00|7945.6|7930.6|7947.8|7932.8|7947.8|7932.8|7940.3|7925.3|20
1699867200000|2023-11-13 09:20:00|7947.4|7932.4|7945.7|7930.7|7952.7|7937.7|7945.7|7930.7|18
1699867500000|2023-11-13 09:25:00|7945.2|7930.2|7938.5|7923.5|7946.4|7931.4|7938.4|7923.4|19
1699867800000|2023-11-13 09:30:00|7938.4|7923.4|7933.9|7918.9|7940.4|7925.4|7933.9|7918.9|9
1699868100000|2023-11-13 09:35:00|7934|7919|7939.8|7924.8|7940.8|7925.8|7932.3|7917.3|12
1699868400000|2023-11-13 09:40:00|7939.9|7924.9|7941.8|7926.8|7942.3|7927.3|7939.9|7924.9|0
1699868700000|2023-11-13 09:45:00|7942.3|7927.3|7942.8|7927.8|7944.3|7929.3|7941.3|7926.3|8
1699869000000|2023-11-13 09:50:00|7942.3|7927.3|7943.4|7928.4|7944.3|7929.3|7940.3|7925.3|13
1699869300000|2023-11-13 09:55:00|7945.3|7930.3|7946.3|7931.3|7948.3|7933.3|7943.3|7928.3|26
1699869600000|2023-11-13 10:00:00|7945.7|7930.7|7947.3|7932.3|7947.8|7932.8|7942.8|7927.8|5
1699869900000|2023-11-13 10:05:00|7947.1|7932.1|7943.3|7928.3|7947.1|7932.1|7941.7|7926.7|6
1699870200000|2023-11-13 10:10:00|7944.2|7929.2|7945.3|7930.3|7945.8|7930.8|7944.2|7929.2|5
1699870500000|2023-11-13 10:15:00|7945.8|7930.8|7948.3|7933.3|7948.8|7933.8|7943.4|7928.4|7
1699870800000|2023-11-13 10:20:00|7948.8|7933.8|7951.1|7936.1|7951.5|7936.5|7948.3|7933.3|19
1699871100000|2023-11-13 10:25:00|7952.6|7937.6|7954.7|7939.7|7954.7|7939.7|7951.1|7936.1|15
1699871400000|2023-11-13 10:30:00|7955.7|7940.7|7958.2|7943.2|7958.2|7943.2|7955.7|7940.7|9
1699871700000|2023-11-13 10:35:00|7958.1|7943.1|7957.7|7942.7|7958.2|7943.2|7957.7|7942.7|5
1699872000000|2023-11-13 10:40:00|7955.7|7940.7|7961.6|7946.6|7961.6|7946.6|7955.7|7940.7|23
1699872300000|2023-11-13 10:45:00|7962.1|7947.1|7967.6|7952.6|7969.6|7954.6|7962.1|7947.1|10
1699872600000|2023-11-13 10:50:00|7968.5|7953.5|7963|7948|7972.1|7957.1|7963|7948|11
1699872900000|2023-11-13 10:55:00|7964|7949|7961.5|7946.5|7966|7951|7960|7945|17
1699873200000|2023-11-13 11:00:00|7960.5|7945.5|7961.1|7946.1|7961.1|7946.1|7956.1|7941.1|15
1699873500000|2023-11-13 11:05:00|7961.2|7946.2|7964.1|7949.1|7968.7|7953.7|7959.6|7944.6|20
1699873800000|2023-11-13 11:10:00|7963.6|7948.6|7962.1|7947.1|7963.7|7948.7|7959.6|7944.6|6
1699874100000|2023-11-13 11:15:00|7962.7|7947.7|7968.7|7953.7|7968.7|7953.7|7962.1|7947.1|4
1699874400000|2023-11-13 11:20:00|7967.7|7952.7|7972.7|7957.7|7973.7|7958.7|7966.7|7951.7|25
1699874700000|2023-11-13 11:25:00|7973.2|7958.2|7971.7|7956.7|7974.2|7959.2|7971.7|7956.7|8
1699875000000|2023-11-13 11:30:00|7970.7|7955.7|7968.7|7953.7|7970.7|7955.7|7966.7|7951.7|21
1699875300000|2023-11-13 11:35:00|7970.2|7955.2|7971.7|7956.7|7972.2|7957.2|7969.7|7954.7|6
1699875600000|2023-11-13 11:40:00|7972.7|7957.7|7971.3|7956.3|7972.7|7957.7|7971.3|7956.3|16
1699875900000|2023-11-13 11:45:00|7971.4|7956.4|7969.8|7954.8|7972.8|7957.8|7967.3|7952.3|12
1699876200000|2023-11-13 11:50:00|7969.9|7954.9|7974.4|7959.4|7974.8|7959.8|7969.9|7954.9|11
1699876500000|2023-11-13 11:55:00|7974.8|7959.8|7973.5|7958.5|7978.9|7963.9|7973.5|7958.5|56
1699876800000|2023-11-13 12:00:00|7973.4|7958.4|7970.9|7955.9|7977.5|7962.5|7970.4|7955.4|17
1699877100000|2023-11-13 12:05:00|7971|7956|7968.1|7953.1|7971.5|7956.5|7959.6|7944.6|78
1699877400000|2023-11-13 12:10:00|7968.6|7953.6|7974.9|7959.9|7977.8|7962.8|7968.6|7953.6|129
1699877700000|2023-11-13 12:15:00|7973.9|7958.9|7970.5|7955.5|7974.5|7959.5|7967.6|7952.6|92
1699878000000|2023-11-13 12:20:00|7970.4|7955.4|7968|7953|7970.4|7955.4|7962|7947|27
1699878300000|2023-11-13 12:25:00|7968.1|7953.1|7975|7960|7975.5|7960.5|7968.1|7953.1|54
1699878600000|2023-11-13 12:30:00|7975.5|7960.5|7975.6|7960.6|7980.1|7965.1|7974.5|7959.5|9
1699878900000|2023-11-13 12:35:00|7976.1|7961.1|7973.1|7958.1|7976.1|7961.1|7972|7957|30
1699879200000|2023-11-13 12:40:00|7973|7958|7969.6|7954.6|7976.1|7961.1|7966.6|7951.6|28
1699879500000|2023-11-13 12:45:00|7970.1|7955.1|7971|7956|7972.5|7957.5|7969|7954|14
1699879800000|2023-11-13 12:50:00|7970.5|7955.5|7962.5|7947.5|7970.5|7955.5|7962.5|7947.5|8
1699880100000|2023-11-13 12:55:00|7960.5|7945.5|7965.1|7950.1|7965.6|7950.6|7959.5|7944.5|6
1699880400000|2023-11-13 13:00:00|7965.2|7950.2|7985.6|7970.6|7986.5|7971.5|7964.1|7949.1|69
1699880700000|2023-11-13 13:05:00|7986.1|7971.1|7985.4|7970.4|7988.6|7973.6|7975.1|7960.1|124
1699881000000|2023-11-13 13:10:00|7986.4|7971.4|7974.4|7959.4|7996.3|7981.3|7974.4|7959.4|84
1699881300000|2023-11-13 13:15:00|7974.9|7959.9|7977.3|7962.3|7980.3|7965.3|7969.3|7954.3|95
1699881600000|2023-11-13 13:20:00|7977.4|7962.4|7990.9|7975.9|7990.9|7975.9|7977.4|7962.4|100
1699881900000|2023-11-13 13:25:00|7991.8|7976.8|7991.8|7976.8|7994.8|7979.8|7988.2|7973.2|100
1699882200000|2023-11-13 13:30:00|7991.7|7976.7|7984.8|7969.8|7993.7|7978.7|7979.2|7964.2|66
1699882500000|2023-11-13 13:35:00|7982.8|7967.8|7983.3|7968.3|7986.9|7971.9|7973.8|7958.8|58
1699882800000|2023-11-13 13:40:00|7983.8|7968.8|7979.2|7964.2|7985.8|7970.8|7979.2|7964.2|43
1699883100000|2023-11-13 13:45:00|7980.2|7965.2|7985.3|7970.3|7985.3|7970.3|7977.1|7962.1|76
1699883400000|2023-11-13 13:50:00|7986.2|7971.2|7992.8|7977.8|7992.8|7977.8|7983.8|7968.8|37
1699883700000|2023-11-13 13:55:00|7991.8|7976.8|7989.2|7974.2|7998.2|7983.2|7984.8|7969.8|72
1699884000000|2023-11-13 14:00:00|7989.7|7974.7|7985.3|7970.3|7992.2|7977.2|7984.8|7969.8|56
1699884300000|2023-11-13 14:05:00|7985.8|7970.8|7984.4|7969.4|7989.3|7974.3|7982.3|7967.3|63
1699884600000|2023-11-13 14:10:00|7984.3|7969.3|7970.8|7955.8|7984.3|7969.3|7970.8|7955.8|35
1699884900000|2023-11-13 14:15:00|7971.3|7956.3|7964.3|7949.3|7972.9|7957.9|7960.8|7945.8|89
1699885200000|2023-11-13 14:20:00|7964.4|7949.4|7964.9|7949.9|7967.3|7952.3|7958.4|7943.4|45
1699885500000|2023-11-13 14:25:00|7963.4|7948.4|7956.4|7941.4|7964.3|7949.3|7953.9|7938.9|70
1699885800000|2023-11-13 14:30:00|7956.5|7941.5|7959.9|7944.9|7963.4|7948.4|7948.9|7933.9|198
1699886100000|2023-11-13 14:35:00|7959|7944|7959.3|7944.3|7961.9|7946.9|7951.9|7936.9|179
1699886400000|2023-11-13 14:40:00|7958.8|7943.8|7948.7|7933.7|7964.3|7949.3|7948.2|7933.2|216
1699886700000|2023-11-13 14:45:00|7948.3|7933.3|7947.8|7932.8|7955.7|7940.7|7939.8|7924.8|169
1699887000000|2023-11-13 14:50:00|7947.9|7932.9|7965.4|7950.4|7973.3|7958.3|7947.9|7932.9|97
1699887300000|2023-11-13 14:55:00|7964.9|7949.9|7953.4|7938.4|7964.9|7949.9|7945.8|7930.8|259
1699887600000|2023-11-13 15:00:00|7953.8|7938.8|7958.7|7943.7|7958.7|7943.7|7944.8|7929.8|193
1699887900000|2023-11-13 15:05:00|7959.6|7944.6|7956.2|7941.2|7968.3|7953.3|7949.8|7934.8|284
1699888200000|2023-11-13 15:10:00|7956.7|7941.7|7933.4|7918.4|7956.8|7941.8|7933|7918|202
1699888500000|2023-11-13 15:15:00|7933|7918|7953.9|7938.9|7953.9|7938.9|7931.4|7916.4|259
1699888800000|2023-11-13 15:20:00|7954.4|7939.4|7971|7956|7975.6|7960.6|7952|7937|151
1699889100000|2023-11-13 15:25:00|7969|7954|7957.6|7942.6|7973|7958|7952|7937|180
1699889400000|2023-11-13 15:30:00|7958|7943|7945.6|7930.6|7958|7943|7945.6|7930.6|279
1699889700000|2023-11-13 15:35:00|7945.2|7930.2|7927.4|7912.4|7949.7|7934.7|7925.1|7910.1|295
1699890000000|2023-11-13 15:40:00|7924.4|7909.4|7923|7908|7930|7915|7918.5|7903.5|264
1699890300000|2023-11-13 15:45:00|7923.1|7908.1|7929.5|7914.5|7939.5|7924.5|7923.1|7908.1|190
1699890600000|2023-11-13 15:50:00|7928.1|7913.1|7931.5|7916.5|7932.5|7917.5|7920.5|7905.5|197
1699890900000|2023-11-13 15:55:00|7932|7917|7930.1|7915.1|7934|7919|7927|7912|196
1699891200000|2023-11-13 16:00:00|7929.6|7914.6|7935.4|7920.4|7940.7|7925.7|7929.1|7914.1|237
1699891500000|2023-11-13 16:05:00|7935.9|7920.9|7944.3|7929.3|7945.3|7930.3|7934|7919|322
1699891800000|2023-11-13 16:10:00|7945.3|7930.3|7926.5|7911.5|7945.3|7930.3|7925|7910|109
1699892100000|2023-11-13 16:15:00|7927.5|7912.5|7925.2|7910.2|7930.7|7915.7|7918.5|7903.5|132
1699892400000|2023-11-13 16:20:00|7922.7|7907.7|7913.5|7898.5|7925.1|7910.1|7913.5|7898.5|98
1699892700000|2023-11-13 16:25:00|7913.6|7898.6|7929.1|7914.1|7931.1|7916.1|7913.6|7898.6|113
1699893000000|2023-11-13 16:30:00|7929.6|7914.6|7926.8|7911.8|7934.1|7919.1|7925.1|7910.1|98
1699893300000|2023-11-13 16:35:00|7928.7|7913.7|7924.6|7909.6|7930.1|7915.1|7922.1|7907.1|117
1699893600000|2023-11-13 16:40:00|7925.1|7910.1|7929.7|7914.7|7929.7|7914.7|7925.1|7910.1|120
1699893900000|2023-11-13 16:45:00|7930.2|7915.2|7929.1|7914.1|7939.2|7924.2|7929.1|7914.1|124
1699894200000|2023-11-13 16:50:00|7931|7916|7927.1|7912.1|7931.6|7916.6|7926.1|7911.1|34
1699894500000|2023-11-13 16:55:00|7927.6|7912.6|7922.2|7907.2|7933.2|7918.2|7922.2|7907.2|124
1699894800000|2023-11-13 17:00:00|7920.1|7905.1|7934.2|7919.2|7939.2|7924.2|7919.6|7904.6|116
1699895100000|2023-11-13 17:05:00|7934.7|7919.7|7936.7|7921.7|7940.3|7925.3|7934.2|7919.2|68
1699895400000|2023-11-13 17:10:00|7936.3|7921.3|7935.3|7920.3|7939.8|7924.8|7929.8|7914.8|81
1699895700000|2023-11-13 17:15:00|7935.2|7920.2|7935|7920|7939.5|7924.5|7929.8|7914.8|308
1699896000000|2023-11-13 17:20:00|7934.5|7919.5|7950|7935|7953.5|7938.5|7933.5|7918.5|115
1699896300000|2023-11-13 17:25:00|7950.5|7935.5|7947.6|7932.6|7955|7940|7941.5|7926.5|449
1699896600000|2023-11-13 17:30:00|7948|7933|7961.1|7946.1|7961.1|7946.1|7944.5|7929.5|150
1699896900000|2023-11-13 17:35:00|7961.6|7946.6|7947|7932|7961.6|7946.6|7947|7932|162
1699897200000|2023-11-13 17:40:00|7949|7934|7952.5|7937.5|7956.4|7941.4|7948.9|7933.9|41
1699897500000|2023-11-13 17:45:00|7953|7938|7959|7944|7959|7944|7951.5|7936.5|114
1699897800000|2023-11-13 17:50:00|7958.5|7943.5|7963.7|7948.7|7969.6|7954.6|7957.1|7942.1|306
1699898100000|2023-11-13 17:55:00|7963.2|7948.2|7981.7|7966.7|7988.3|7973.3|7962.7|7947.7|152
1699898400000|2023-11-13 18:00:00|7982.2|7967.2|7982.8|7967.8|7986.8|7971.8|7976.9|7961.9|60
1699898700000|2023-11-13 18:05:00|7983.3|7968.3|7966.2|7951.2|7986.2|7971.2|7965.7|7950.7|65
1699899000000|2023-11-13 18:10:00|7965.7|7950.7|7972.6|7957.6|7972.6|7957.6|7963.6|7948.6|159
1699899300000|2023-11-13 18:15:00|7971.1|7956.1|7956.1|7941.1|7971.1|7956.1|7956.1|7941.1|76
1699899600000|2023-11-13 18:20:00|7955.6|7940.6|7951.6|7936.6|7956.6|7941.6|7950.9|7935.9|340
1699899900000|2023-11-13 18:25:00|7951.1|7936.1|7948|7933|7953.1|7938.1|7948|7933|120
1699900200000|2023-11-13 18:30:00|7948.5|7933.5|7951.8|7936.8|7953.5|7938.5|7948.5|7933.5|117
1699900500000|2023-11-13 18:35:00|7951.7|7936.7|7955.7|7940.7|7963.8|7948.8|7951.2|7936.2|109
1699900800000|2023-11-13 18:40:00|7955.6|7940.6|7956.7|7941.7|7961.7|7946.7|7952.7|7937.7|96
1699901100000|2023-11-13 18:45:00|7957.2|7942.2|7958.7|7943.7|7961.1|7946.1|7951.6|7936.6|159
1699901400000|2023-11-13 18:50:00|7959.2|7944.2|7948.6|7933.6|7965.7|7950.7|7948.6|7933.6|161
1699901700000|2023-11-13 18:55:00|7948.5|7933.5|7948.1|7933.1|7950.1|7935.1|7945.1|7930.1|153
1699902000000|2023-11-13 19:00:00|7947.6|7932.6|7949.6|7934.6|7950.7|7935.7|7938.2|7923.2|172
1699902300000|2023-11-13 19:05:00|7950.1|7935.1|7933.2|7918.2|7950.1|7935.1|7933.2|7918.2|270
1699902600000|2023-11-13 19:10:00|7933.7|7918.7|7942.7|7927.7|7948.2|7933.2|7931.1|7916.1|1182
1699902900000|2023-11-13 19:15:00|7942.3|7927.3|7939.2|7924.2|7946.1|7931.1|7934.7|7919.7|209
1699903200000|2023-11-13 19:20:00|7938.7|7923.7|7938.7|7923.7|7938.7|7923.7|7938.7|7923.7|0
1699927200000|2023-11-14 02:00:00|7937.8|7900.3|7945.5|7920.5|7952.7|7933|7935.8|7900.3|32
1699927500000|2023-11-14 02:05:00|7945.6|7920.6|7945.5|7930.5|7946|7930.5|7941|7920.6|1
1699927800000|2023-11-14 02:10:00|7946.5|7931.5|7955|7940|7956.9|7941.9|7946.5|7931.5|10
1699928100000|2023-11-14 02:15:00|7955.5|7940.5|7952.5|7937.5|7957|7942|7952.5|7937.5|4
1699928400000|2023-11-14 02:20:00|7952|7937|7953.6|7938.6|7954|7939|7951.5|7936.5|13
1699928700000|2023-11-14 02:25:00|||||||||1
1699929000000|2023-11-14 02:30:00|7953.1|7938.1|7949.5|7934.5|7953.1|7938.1|7949.5|7934.5|8
1699929300000|2023-11-14 02:35:00|7949.4|7934.4|7957.9|7942.9|7957.9|7942.9|7942.5|7927.5|8
1699929600000|2023-11-14 02:40:00|7959.6|7944.6|7959.6|7944.6|7960.1|7945.1|7959.5|7944.5|1
1699929900000|2023-11-14 02:45:00|7960.1|7945.1|7964.6|7949.6|7964.6|7949.6|7959.6|7944.6|0
1699930200000|2023-11-14 02:50:00|7965.1|7950.1|7965.6|7950.6|7965.6|7950.6|7963.6|7948.6|0
1699930500000|2023-11-14 02:55:00|7965.5|7950.5|7963|7948|7965.5|7950.5|7963|7948|2
1699930800000|2023-11-14 03:00:00|7963.5|7948.5|7963.5|7948.5|7964.5|7949.5|7963|7948|0
1699931100000|2023-11-14 03:05:00|7960.1|7945.1|7959.1|7944.1|7960.1|7945.1|7958.5|7943.5|2
1699931400000|2023-11-14 03:10:00|7960.6|7945.6|7955.7|7940.7|7960.6|7945.6|7955.2|7940.2|20
1699931700000|2023-11-14 03:15:00|7955.2|7940.2|7959|7944|7960.2|7945.2|7955.2|7940.2|14
1699932000000|2023-11-14 03:20:00|7958.5|7943.5|7959|7944|7960|7945|7958.5|7943.5|0
1699932300000|2023-11-14 03:25:00|7960|7945|7958.5|7943.5|7960|7945|7958.5|7943.5|1
1699932600000|2023-11-14 03:30:00|7959|7944|7962.5|7947.5|7962.5|7947.5|7958.5|7943.5|1
1699932900000|2023-11-14 03:35:00|7961.5|7946.5|7966|7951|7966|7951|7961.5|7946.5|0
1699933200000|2023-11-14 03:40:00|7966.5|7951.5|7965.5|7950.5|7966.5|7951.5|7963.5|7948.5|0
1699933500000|2023-11-14 03:45:00|7966|7951|7969|7954|7970|7955|7966|7951|0
1699933800000|2023-11-14 03:50:00|7969.5|7954.5|7968.5|7953.5|7969.5|7954.5|7967.5|7952.5|2
1699934100000|2023-11-14 03:55:00|7969|7954|7969|7954|7969|7954|7968.5|7953.5|0
1699934400000|2023-11-14 04:00:00|7967.5|7952.5|7968.4|7953.4|7970.9|7955.9|7967.5|7952.5|9
1699934700000|2023-11-14 04:05:00|7968.9|7953.9|7977.5|7962.5|7979|7964|7968.9|7953.9|45
1699935000000|2023-11-14 04:10:00|7977.6|7962.6|7990|7975|7992.9|7977.9|7977.1|7962.1|1
1699935300000|2023-11-14 04:15:00|7990.1|7975.1|7987.4|7972.4|7990.1|7975.1|7987.4|7972.4|32
1699935600000|2023-11-14 04:20:00|7987.5|7972.5|7997.9|7982.9|7998.3|7983.3|7987.5|7972.5|1
1699935900000|2023-11-14 04:25:00|7998.2|7983.2|8007.9|7992.9|8008.9|7993.9|7998.2|7983.2|38
1699936200000|2023-11-14 04:30:00|8006.4|7991.4|8008.8|7993.8|8013.4|7998.4|8004.3|7989.3|59
1699936500000|2023-11-14 04:35:00|8008.7|7993.7|8008.3|7993.3|8008.8|7993.8|8008.3|7993.3|20
1699936800000|2023-11-14 04:40:00|8008.8|7993.8|8001.3|7986.3|8008.8|7993.8|8000.3|7985.3|5
1699937100000|2023-11-14 04:45:00|8000.9|7985.9|7998.3|7983.3|8000.9|7985.9|7998.3|7983.3|15
1699937400000|2023-11-14 04:50:00|7998.8|7983.8|7998.8|7983.8|7999.3|7984.3|7998.2|7983.2|0
1699937700000|2023-11-14 04:55:00|7998.3|7983.3|7999.9|7984.9|7999.9|7984.9|7998.3|7983.3|11
1699938000000|2023-11-14 05:00:00|7999.4|7984.4|7999.9|7984.9|7999.9|7984.9|7999.4|7984.4|6
1699938300000|2023-11-14 05:05:00|||||||||6
1699938600000|2023-11-14 05:10:00|8000.4|7985.4|8000|7985|8001.4|7986.4|7999.4|7984.4|8
1699938900000|2023-11-14 05:15:00|7999.9|7984.9|7997.5|7982.5|8001|7986|7997.5|7982.5|4
1699939200000|2023-11-14 05:20:00|7998|7983|7997.5|7982.5|7999|7984|7997.5|7982.5|2
1699939500000|2023-11-14 05:25:00|7998.5|7983.5|7998.5|7983.5|7998.5|7983.5|7998|7983|0
1699939800000|2023-11-14 05:30:00|7998|7983|8000.9|7985.9|8001.4|7986.4|7997|7982|14
1699940100000|2023-11-14 05:35:00|8000.4|7985.4|7995.5|7980.5|8002.9|7987.9|7995.5|7980.5|11
1699940400000|2023-11-14 05:40:00|7995.4|7980.4|7989.1|7974.1|7995.4|7980.4|7984.6|7969.6|18
1699940700000|2023-11-14 05:45:00|7990|7975|7993|7978|7993.5|7978.5|7988|7973|44
1699941000000|2023-11-14 05:50:00|7992.9|7977.9|7993.5|7978.5|7994.5|7979.5|7990|7975|3
1699941300000|2023-11-14 05:55:00|7994|7979|7991.4|7976.4|7996|7981|7990|7975|9
1699941600000|2023-11-14 06:00:00|7991.9|7976.9|7986.9|7971.9|7993.8|7978.8|7986.9|7971.9|15
1699941900000|2023-11-14 06:05:00|7983.1|7968.1|7982.6|7967.6|7987.5|7972.5|7982.6|7967.6|0
1699942200000|2023-11-14 06:10:00|7982.5|7967.5|7988.5|7973.5|7988.5|7973.5|7981.6|7966.6|2
1699942500000|2023-11-14 06:15:00|7989|7974|7989.9|7974.9|7991.4|7976.4|7988.5|7973.5|1
1699942800000|2023-11-14 06:20:00|7990|7975|7989.9|7974.9|7990.9|7975.9|7989.9|7974.9|2
1699943100000|2023-11-14 06:25:00|7990|7975|7987.5|7972.5|7991.9|7976.9|7987.5|7972.5|0
1699943400000|2023-11-14 06:30:00|7987|7972|7984.5|7969.5|7987|7972|7984|7969|5
1699943700000|2023-11-14 06:35:00|7985|7970|7984.5|7969.5|7988|7973|7982.4|7967.4|27
1699944000000|2023-11-14 06:40:00|7984.4|7969.4|7984.5|7969.5|7985|7970|7982.5|7967.5|0
1699944300000|2023-11-14 06:45:00|7984.6|7969.6|7988.6|7973.6|7989.6|7974.6|7984.6|7969.6|2
1699944600000|2023-11-14 06:50:00|7989|7974|7990|7975|7991.5|7976.5|7989|7974|2
1699944900000|2023-11-14 06:55:00|7989.1|7974.1|7990.1|7975.1|7990.1|7975.1|7989.1|7974.1|2
1699945200000|2023-11-14 07:00:00|7990|7975|7989.6|7974.6|7990|7975|7988.6|7973.6|5
1699945500000|2023-11-14 07:05:00|7988.6|7973.6|7991.2|7976.2|7992.2|7977.2|7988.6|7973.6|43
1699945800000|2023-11-14 07:10:00|7990.7|7975.7|7995.6|7980.6|7997.6|7982.6|7990.7|7975.7|31
1699946100000|2023-11-14 07:15:00|7996.1|7981.1|8000|7985|8001|7986|7996.1|7981.1|0
1699946400000|2023-11-14 07:20:00|8000.5|7985.5|7999.1|7984.1|8000.5|7985.5|7999.1|7984.1|0
1699947000000|2023-11-14 07:30:00|7999.6|7984.6|7999.1|7984.1|7999.6|7984.6|7998.1|7983.1|0
1699947300000|2023-11-14 07:35:00|7998.6|7983.6|7998.6|7983.6|7998.6|7983.6|7998.6|7983.6|0
1699947600000|2023-11-14 07:40:00|7998.1|7983.1|7998.6|7983.6|7998.6|7983.6|7998.1|7983.1|0
1699947900000|2023-11-14 07:45:00|7997.1|7982.1|7992.6|7977.6|7997.6|7982.6|7992.6|7977.6|8
1699948200000|2023-11-14 07:50:00|7993.5|7978.5|7996.1|7981.1|7996.1|7981.1|7993.1|7978.1|1
1699948500000|2023-11-14 07:55:00|7994.5|7979.5|7997|7982|7997|7982|7993|7978|8
1699948800000|2023-11-14 08:00:00|7997.5|7982.5|8001.6|7986.6|8001.6|7986.6|7997|7982|6
1699949100000|2023-11-14 08:05:00|8003.5|7988.5|8003.6|7988.6|8004.6|7989.6|8002.6|7987.6|2
1699949400000|2023-11-14 08:10:00|8002.1|7987.1|8004.7|7989.7|8005.7|7990.7|8001.7|7986.7|0
1699949700000|2023-11-14 08:15:00|8004.2|7989.2|8004.7|7989.7|8004.7|7989.7|8004.2|7989.2|7
1699950000000|2023-11-14 08:20:00|8004.2|7989.2|8006.8|7991.8|8008.3|7993.3|8003.8|7988.8|39
1699950300000|2023-11-14 08:25:00|8006.7|7991.7|8002.3|7987.3|8007.3|7992.3|8001.8|7986.8|1
1699950600000|2023-11-14 08:30:00|8002.4|7987.4|8005.4|7990.4|8005.9|7990.9|8002.4|7987.4|7
1699950900000|2023-11-14 08:35:00|8004.9|7989.9|8028|8013|8031|8016|8004.9|7989.9|36
1699951200000|2023-11-14 08:40:00|8027.5|8012.5|8026.9|8011.9|8033.4|8018.4|8024|8009|21
1699951500000|2023-11-14 08:45:00|8027.9|8012.9|8031.5|8016.5|8033.5|8018.5|8027.9|8012.9|29
1699951800000|2023-11-14 08:50:00|8032|8017|8035.6|8020.6|8039.5|8024.5|8031.5|8016.5|41
1699952100000|2023-11-14 08:55:00|8034.1|8019.1|8028.1|8013.1|8034.1|8019.1|8026.6|8011.6|12
1699952400000|2023-11-14 09:00:00|8028.2|8013.2|8038.7|8023.7|8038.7|8023.7|8028.2|8013.2|32
1699952700000|2023-11-14 09:05:00|8038.8|8023.8|8038.7|8023.7|8041.3|8026.3|8035.3|8020.3|55
1699953000000|2023-11-14 09:10:00|8038.6|8023.6|8045.3|8030.3|8053.2|8038.2|8038.2|8023.2|57
1699953300000|2023-11-14 09:15:00|8045.8|8030.8|8050.7|8035.7|8052.7|8037.7|8045.8|8030.8|26
1699953600000|2023-11-14 09:20:00|8051.2|8036.2|8049.7|8034.7|8052.7|8037.7|8047.8|8032.8|10
1699953900000|2023-11-14 09:25:00|8050.2|8035.2|8044.2|8029.2|8050.2|8035.2|8043.3|8028.3|14
1699954200000|2023-11-14 09:30:00|8043.8|8028.8|8050.2|8035.2|8053.6|8038.6|8041.3|8026.3|46
1699954500000|2023-11-14 09:35:00|8050.7|8035.7|8051.2|8036.2|8054.6|8039.6|8048.1|8033.1|33
1699954800000|2023-11-14 09:40:00|8051.1|8036.1|8051.7|8036.7|8052.2|8037.2|8046.7|8031.7|1
1699955100000|2023-11-14 09:45:00|8051.2|8036.2|8046.2|8031.2|8051.2|8036.2|8046.2|8031.2|3
1699955400000|2023-11-14 09:50:00|8045.7|8030.7|8046.2|8031.2|8052.2|8037.2|8045.7|8030.7|4
1699955700000|2023-11-14 09:55:00|8045.2|8030.2|8043.2|8028.2|8046.2|8031.2|8041.2|8026.2|23
1699956000000|2023-11-14 10:00:00|8042.7|8027.7|8042.3|8027.3|8046.2|8031.2|8040.8|8025.8|5
1699956300000|2023-11-14 10:05:00|8042.8|8027.8|8047.8|8032.8|8049.3|8034.3|8042.3|8027.3|14
1699956600000|2023-11-14 10:10:00|8047.3|8032.3|8051.3|8036.3|8052.7|8037.7|8047.3|8032.3|6
1699956900000|2023-11-14 10:15:00|8051.8|8036.8|8055.3|8040.3|8055.3|8040.3|8050.8|8035.8|10
1699957200000|2023-11-14 10:20:00|8055.8|8040.8|8056.3|8041.3|8056.4|8041.4|8055.8|8040.8|24
1699957500000|2023-11-14 10:25:00|8056.4|8041.4|8061.8|8046.8|8062.8|8047.8|8056.4|8041.4|5
1699957800000|2023-11-14 10:30:00|8062.8|8047.8|8063.3|8048.3|8063.8|8048.8|8062.3|8047.3|10
1699958100000|2023-11-14 10:35:00|8063.8|8048.8|8063.3|8048.3|8063.8|8048.8|8063.3|8048.3|6
1699958400000|2023-11-14 10:40:00|8062.8|8047.8|8062.3|8047.3|8063.8|8048.8|8062.3|8047.3|2
1699958700000|2023-11-14 10:45:00|8062.8|8047.8|8061.3|8046.3|8063.3|8048.3|8060.3|8045.3|5
1699959000000|2023-11-14 10:50:00|8061.2|8046.2|8062.8|8047.8|8063.2|8048.2|8057.8|8042.8|14
1699959300000|2023-11-14 10:55:00|8063.3|8048.3|8078.8|8063.8|8080.8|8065.8|8063.2|8048.2|50
1699959600000|2023-11-14 11:00:00|8079.3|8064.3|8078.7|8063.7|8082.2|8067.2|8078.7|8063.7|17
1699959900000|2023-11-14 11:05:00|8078.2|8063.2|8078.7|8063.7|8081.7|8066.7|8077.7|8062.7|3
1699960200000|2023-11-14 11:10:00|8078.8|8063.8|8078.8|8063.8|8081.2|8066.2|8076.7|8061.7|13
1699960500000|2023-11-14 11:15:00|8079.3|8064.3|8077.8|8062.8|8080.8|8065.8|8075.8|8060.8|10
1699960800000|2023-11-14 11:20:00|8077.7|8062.7|8075.3|8060.3|8079.8|8064.8|8066.7|8051.7|134
1699961100000|2023-11-14 11:25:00|8075.4|8060.4|8091.3|8076.3|8095.2|8080.2|8073.3|8058.3|23
1699961400000|2023-11-14 11:30:00|8091.8|8076.8|8093.8|8078.8|8097.8|8082.8|8089.7|8074.7|13
1699961700000|2023-11-14 11:35:00|8091.3|8076.3|8086.4|8071.4|8093.3|8078.3|8086.4|8071.4|4
1699962000000|2023-11-14 11:40:00|8086.9|8071.9|8086.7|8071.7|8087.7|8072.7|8084.9|8069.9|34
1699962300000|2023-11-14 11:45:00|8086.8|8071.8|8085.3|8070.3|8088.2|8073.2|8085.3|8070.3|70
1699962600000|2023-11-14 11:50:00|8084.7|8069.7|8081.2|8066.2|8084.7|8069.7|8080.8|8065.8|22
1699962900000|2023-11-14 11:55:00|8080.7|8065.7|8082.8|8067.8|8082.8|8067.8|8077.3|8062.3|29
1699963200000|2023-11-14 12:00:00|8083.2|8068.2|8083.3|8068.3|8084.2|8069.2|8082.8|8067.8|7
1699963500000|2023-11-14 12:05:00|8083.8|8068.8|8083.3|8068.3|8085.2|8070.2|8082.8|8067.8|36
1699963800000|2023-11-14 12:10:00|8083.8|8068.8|8086.3|8071.3|8086.3|8071.3|8081.3|8066.3|19
1699964100000|2023-11-14 12:15:00|8086.7|8071.7|8097.3|8082.3|8099.3|8084.3|8084.3|8069.3|91
1699964400000|2023-11-14 12:20:00|8097.8|8082.8|8112.4|8097.4|8120.3|8105.3|8097.3|8082.3|44
1699964700000|2023-11-14 12:25:00|8112.9|8097.9|8100.9|8085.9|8114.4|8099.4|8099.4|8084.4|129
1699965000000|2023-11-14 12:30:00|8102.9|8087.9|8105.4|8090.4|8106.4|8091.4|8099.9|8084.9|125
1699965300000|2023-11-14 12:35:00|8104.4|8089.4|8098.4|8083.4|8104.4|8089.4|8090.4|8075.4|36
1699965600000|2023-11-14 12:40:00|8098.5|8083.5|8096.6|8081.6|8098.5|8083.5|8094.5|8079.5|147
1699965900000|2023-11-14 12:45:00|8096.1|8081.1|8094.1|8079.1|8096.1|8081.1|8090.1|8075.1|15
1699966200000|2023-11-14 12:50:00|8093.6|8078.6|8082.7|8067.7|8093.6|8078.6|8082.7|8067.7|75
1699966500000|2023-11-14 12:55:00|8082.6|8067.6|8089.5|8074.5|8089.6|8074.6|8080.6|8065.6|27
1699966800000|2023-11-14 13:00:00|8089|8074|8085.1|8070.1|8091.6|8076.6|8083.6|8068.6|70
1699967100000|2023-11-14 13:05:00|8085.2|8070.2|8088.7|8073.7|8088.7|8073.7|8081.2|8066.2|72
1699967400000|2023-11-14 13:10:00|8089.7|8074.7|8085.3|8070.3|8096.7|8081.7|8084.8|8069.8|192
1699967700000|2023-11-14 13:15:00|8086.8|8071.8|8085.4|8070.4|8092.7|8077.7|8083.3|8068.3|89
1699968000000|2023-11-14 13:20:00|8085.8|8070.8|8094.2|8079.2|8094.2|8079.2|8083.9|8068.9|61
1699968300000|2023-11-14 13:25:00|8095.2|8080.2|8083.7|8068.7|8095.2|8080.2|8079.7|8064.7|78
1699968600000|2023-11-14 13:30:00|8083.6|8068.6|8095.8|8080.8|8103.3|8088.3|8077.9|8062.9|152
1699968900000|2023-11-14 13:35:00|8095.3|8080.3|8106.8|8091.8|8106.8|8091.8|8094.8|8079.8|95
1699969200000|2023-11-14 13:40:00|8105.7|8090.7|8097.3|8082.3|8107.7|8092.7|8094.8|8079.8|69
1699969500000|2023-11-14 13:45:00|8097.8|8082.8|8100.8|8085.8|8101.3|8086.3|8094.8|8079.8|77
1699969800000|2023-11-14 13:50:00|8099.8|8084.8|8099.8|8084.8|8099.8|8084.8|8093.3|8078.3|44
1699970100000|2023-11-14 13:55:00|8099.7|8084.7|8091.8|8076.8|8099.7|8084.7|8091.8|8076.8|204
1699970400000|2023-11-14 14:00:00|8092.3|8077.3|8090.8|8075.8|8094.8|8079.8|8075.7|8060.7|186
1699970700000|2023-11-14 14:05:00|8091.8|8076.8|8087.9|8072.9|8093.2|8078.2|8085.3|8070.3|113
1699971000000|2023-11-14 14:10:00|8088.4|8073.4|8091|8076|8091.5|8076.5|8080.9|8065.9|136
1699971300000|2023-11-14 14:15:00|8089|8074|8083.5|8068.5|8090|8075|8080.4|8065.4|118
1699971600000|2023-11-14 14:20:00|8084|8069|8088.9|8073.9|8092.5|8077.5|8082.5|8067.5|117
1699971900000|2023-11-14 14:25:00|8088.4|8073.4|8103|8088|8104|8089|8085.9|8070.9|107
1699972200000|2023-11-14 14:30:00|8102.9|8087.9|8104.7|8089.7|8114.1|8099.1|8101|8086|379
1699972500000|2023-11-14 14:35:00|8105.7|8090.7|8102.9|8087.9|8107.7|8092.7|8095.8|8080.8|557
1699972800000|2023-11-14 14:40:00|8102.5|8087.5|8112.1|8097.1|8112.1|8097.1|8102|8087|256
1699973100000|2023-11-14 14:45:00|8112|8097|8111.6|8096.6|8115.1|8100.1|8111.6|8096.6|99
1699973400000|2023-11-14 14:50:00|8109.7|8094.7|8116.2|8101.2|8118.2|8103.2|8106.7|8091.7|238
1699973700000|2023-11-14 14:55:00|8118.2|8103.2|8123.2|8108.2|8125.7|8110.7|8118.2|8103.2|81
1699974000000|2023-11-14 15:00:00|8122.7|8107.7|8122.2|8107.2|8125.8|8110.8|8120.3|8105.3|130
1699974300000|2023-11-14 15:05:00|8121.7|8106.7|8107.8|8092.8|8121.7|8106.7|8107.8|8092.8|112
1699974600000|2023-11-14 15:10:00|8108.3|8093.3|8106.8|8091.8|8111.3|8096.3|8101.8|8086.8|52
1699974900000|2023-11-14 15:15:00|8107.3|8092.3|8112.8|8097.8|8118.1|8103.1|8101.8|8086.8|168
1699975200000|2023-11-14 15:20:00|8113.3|8098.3|8129.2|8114.2|8134.2|8119.2|8113.3|8098.3|344
1699975500000|2023-11-14 15:25:00|8129.7|8114.7|8114|8099|8136.1|8121.1|8114|8099|130
1699975800000|2023-11-14 15:30:00|8120.3|8105.3|8135.6|8120.6|8136.5|8121.5|8120.3|8105.3|368
1699976100000|2023-11-14 15:35:00|8136.1|8121.1|8148.4|8133.4|8152|8137|8135.7|8120.7|595
1699976400000|2023-11-14 15:40:00|8147.9|8132.9|8162.5|8147.5|8162.5|8147.5|8147.7|8132.7|227
1699976700000|2023-11-14 15:45:00|8162|8147|8161.7|8146.7|8162.2|8147.2|8159.1|8144.1|240
1699977000000|2023-11-14 15:50:00|8162.2|8147.2|8169.2|8154.2|8171.1|8156.1|8160.7|8145.7|437
1699977300000|2023-11-14 15:55:00|8170.6|8155.6|8152.1|8137.1|8170.6|8155.6|8149.8|8134.8|222
1699977600000|2023-11-14 16:00:00|8151.6|8136.6|8151.2|8136.2|8158.3|8143.3|8149.7|8134.7|284
1699977900000|2023-11-14 16:05:00|8150.2|8135.2|8168.7|8153.7|8176.3|8161.3|8142.3|8127.3|303
1699978200000|2023-11-14 16:10:00|8169.7|8154.7|8167.3|8152.3|8176.7|8161.7|8166.1|8151.1|170
1699978500000|2023-11-14 16:15:00|8167.2|8152.2|8180.6|8165.6|8185.6|8170.6|8162|8147|173
1699978800000|2023-11-14 16:20:00|8179.7|8164.7|8182|8167|8187|8172|8179.7|8164.7|121
1699979100000|2023-11-14 16:25:00|8181|8166|8170.8|8155.8|8181|8166|8169.3|8154.3|151
1699979400000|2023-11-14 16:30:00|8171.3|8156.3|8166.4|8151.4|8171.5|8156.5|8164.8|8149.8|431
1699979700000|2023-11-14 16:35:00|8166.9|8151.9|8166|8151|8166.9|8151.9|8153|8138|190
1699980000000|2023-11-14 16:40:00|8165.5|8150.5|8149.5|8134.5|8172.1|8157.1|8149.5|8134.5|299
1699980300000|2023-11-14 16:45:00|8149|8134|8140.9|8125.9|8151.6|8136.6|8134.9|8119.9|280
1699980600000|2023-11-14 16:50:00|8140|8125|8144.1|8129.1|8150|8135|8139.9|8124.9|106
1699980900000|2023-11-14 16:55:00|8143.6|8128.6|8154.7|8139.7|8155.7|8140.7|8143.1|8128.1|85
1699981200000|2023-11-14 17:00:00|8154.5|8139.5|8157.5|8142.5|8162.8|8147.8|8144.7|8129.7|150
1699981500000|2023-11-14 17:05:00|8158|8143|8148.5|8133.5|8160|8145|8145.2|8130.2|219
1699981800000|2023-11-14 17:10:00|8150.9|8135.9|8148.2|8133.2|8156.9|8141.9|8145.7|8130.7|49
1699982100000|2023-11-14 17:15:00|8148.1|8133.1|8152.8|8137.8|8160.8|8145.8|8145.2|8130.2|83
1699982400000|2023-11-14 17:20:00|8152.9|8137.9|8160.8|8145.8|8163.4|8148.4|8150.9|8135.9|69
1699982700000|2023-11-14 17:25:00|8161.8|8146.8|8156.8|8141.8|8164.3|8149.3|8153.4|8138.4|60
1699983000000|2023-11-14 17:30:00|8156.3|8141.3|8150.4|8135.4|8156.3|8141.3|8146.9|8131.9|51
1699983300000|2023-11-14 17:35:00|8151.8|8136.8|8151.7|8136.7|8153|8138|8149.4|8134.4|36
1699983600000|2023-11-14 17:40:00|8152.6|8137.6|8152.8|8137.8|8159.3|8144.3|8151.6|8136.6|46
1699983900000|2023-11-14 17:45:00|8154.7|8139.7|8156.8|8141.8|8159.2|8144.2|8153.7|8138.7|47
1699984200000|2023-11-14 17:50:00|8154.3|8139.3|8152.5|8137.5|8155.9|8140.9|8150|8135|42
1699984500000|2023-11-14 17:55:00|8153|8138|8152.4|8137.4|8154.4|8139.4|8148|8133|19
1699984800000|2023-11-14 18:00:00|8152.9|8137.9|8155.5|8140.5|8157|8142|8146.8|8131.8|47
1699985100000|2023-11-14 18:05:00|8155.9|8140.9|8151.9|8136.9|8156|8141|8151.5|8136.5|44
1699985400000|2023-11-14 18:10:00|8152.3|8137.3|8151.7|8136.7|8154.2|8139.2|8148.1|8133.1|76
1699985700000|2023-11-14 18:15:00|8151.2|8136.2|8158.3|8143.3|8158.8|8143.8|8150.7|8135.7|141
1699986000000|2023-11-14 18:20:00|8157.8|8142.8|8149.2|8134.2|8158.3|8143.3|8149.2|8134.2|28
1699986300000|2023-11-14 18:25:00|8149.1|8134.1|8151.1|8136.1|8152.7|8137.7|8147.7|8132.7|37
1699986600000|2023-11-14 18:30:00|8151.2|8136.2|8143.6|8128.6|8155.2|8140.2|8139.2|8124.2|75
1699986900000|2023-11-14 18:35:00|8143.2|8128.2|8141.7|8126.7|8143.6|8128.6|8136.7|8121.7|40
1699987200000|2023-11-14 18:40:00|8141.2|8126.2|8132.9|8117.9|8141.2|8126.2|8131.9|8116.9|83
1699987500000|2023-11-14 18:45:00|8133.4|8118.4|8135|8120|8139|8124|8133.4|8118.4|63
1699987800000|2023-11-14 18:50:00|8134.5|8119.5|8138|8123|8139|8124|8123.5|8108.5|47
1699988100000|2023-11-14 18:55:00|8138.4|8123.4|8132.8|8117.8|8141.4|8126.4|8132.2|8117.2|80
1699988400000|2023-11-14 19:00:00|8133.8|8118.8|8130.3|8115.3|8138.9|8123.9|8129.2|8114.2|52
1699988700000|2023-11-14 19:05:00|8131.7|8116.7|8120.3|8105.3|8131.7|8116.7|8117.8|8102.8|39
1699989000000|2023-11-14 19:10:00|8119.8|8104.8|8105.4|8090.4|8123.3|8108.3|8104.2|8089.2|385
1699989300000|2023-11-14 19:15:00|8105.9|8090.9|8113.2|8075.7|8113.2|8093.4|8091.4|8073.8|200
1700013600000|2023-11-15 02:00:00|8115.3|8077.8|8112.3|8097.3|8119.3|8101.4|8095.7|8058.2|60
1700013900000|2023-11-15 02:05:00|8112.4|8097.4|8109.6|8094.6|8120.3|8105.3|8109.6|8094.6|4
1700014200000|2023-11-15 02:10:00|8109.1|8094.1|8112.9|8075.4|8112.9|8094.1|8098.1|8075.4|11
1700014500000|2023-11-15 02:15:00|8106.7|8081.7|8106.7|8081.7|8106.7|8081.7|8106.6|8081.6|1
1700014800000|2023-11-15 02:20:00|8112.9|8075.4|8112.5|8075|8113.5|8086.4|8101.4|8075|2
1700015100000|2023-11-15 02:25:00|8106.2|8081.2|8106.2|8081.2|8106.2|8081.2|8106.2|8081.2|1
1700015400000|2023-11-15 02:30:00|8106.1|8081.1|8090.4|8075.4|8106.1|8084.1|8090.4|8075.4|0
1700015700000|2023-11-15 02:35:00|8090.6|8075.6|8090.7|8075.7|8091.2|8076.2|8090.6|8075.6|21
1700016000000|2023-11-15 02:40:00|8090.2|8075.2|8090.2|8075.2|8090.2|8075.2|8088.7|8073.7|1
1700016300000|2023-11-15 02:45:00|8090.3|8075.3|8095.1|8070.1|8095.3|8075.3|8090.2|8070.1|17
1700016600000|2023-11-15 02:50:00|8090.2|8075.2|8099.6|8074.6|8100.5|8077.1|8090.2|8072.2|1
1700016900000|2023-11-15 02:55:00|8100.6|8075.6|8101.5|8076.5|8101.5|8076.5|8100.6|8075.6|0
1700017200000|2023-11-15 03:00:00|8102.4|8077.4|8105.2|8090.2|8110.1|8090.2|8102.4|8077.4|0
1700017500000|2023-11-15 03:05:00|8105.7|8090.7|8105.7|8090.7|8105.7|8090.7|8105.7|8090.7|0
1700018400000|2023-11-15 03:20:00|8105.5|8090.5|8105.5|8090.5|8105.5|8090.5|8105.5|8090.5|12
1700019000000|2023-11-15 03:30:00|8101.2|8086.2|8099.3|8084.3|8101.2|8086.2|8098.8|8083.8|1
1700019600000|2023-11-15 03:40:00|8094.5|8079.5|8098.7|8061.2|8098.7|8079.6|8089|8061.2|5
1700019900000|2023-11-15 03:45:00|8098.6|8061.1|8098.6|8061.1|8098.6|8061.1|8098.6|8061.1|0
1700020200000|2023-11-15 03:50:00|8087.4|8062.4|8090.7|8053.2|8093|8062.4|8081.9|8052.2|0
1700020500000|2023-11-15 03:55:00|8084.3|8059.3|8072|8057|8084.3|8059.3|8070.6|8051.6|0
1700020800000|2023-11-15 04:00:00|8071.6|8056.6|8064.6|8049.6|8071.6|8056.6|8062.1|8047.1|1
1700021100000|2023-11-15 04:05:00|8063.1|8048.1|8062.2|8047.2|8064.8|8049.8|8060.7|8045.7|3
1700021400000|2023-11-15 04:10:00|8062.3|8047.3|8063.3|8048.3|8063.3|8048.3|8062.3|8047.3|1
1700021700000|2023-11-15 04:15:00|||||||||2
1700022600000|2023-11-15 04:30:00|8064.3|8049.3|8074.9|8059.9|8074.9|8059.9|8064.3|8049.3|1
1700022900000|2023-11-15 04:35:00|8076.3|8061.3|8076.3|8061.3|8076.3|8061.3|8076.3|8061.3|0
1700023200000|2023-11-15 04:40:00|8074.7|8059.7|8072.7|8057.7|8074.7|8059.7|8072.7|8057.7|3
1700023500000|2023-11-15 04:45:00|8072.6|8057.6|8058.2|8043.2|8072.6|8057.6|8058.2|8043.2|2
1700023800000|2023-11-15 04:50:00|8058.7|8043.7|8058.2|8043.2|8058.7|8043.7|8058.2|8043.2|0
1700024100000|2023-11-15 04:55:00|8058.1|8043.1|8055.2|8040.2|8058.1|8043.1|8055.2|8040.2|0
1700024400000|2023-11-15 05:00:00|8055.3|8040.3|8056.7|8041.7|8056.7|8041.7|8055.3|8040.3|1
1700024700000|2023-11-15 05:05:00|8057.8|8042.8|8060.7|8045.7|8061.7|8046.7|8057.8|8042.8|0
1700025000000|2023-11-15 05:10:00|8060.2|8045.2|8055.2|8040.2|8060.2|8045.2|8052.7|8037.7|2
1700025300000|2023-11-15 05:15:00|8055.7|8040.7|8058.6|8043.6|8061.2|8046.2|8054.7|8039.7|0
1700025900000|2023-11-15 05:25:00|8058.7|8043.7|8058.7|8043.7|8058.7|8043.7|8058.7|8043.7|7
1700026200000|2023-11-15 05:30:00|8059.6|8044.6|8065.7|8050.7|8070.7|8055.7|8058.7|8043.7|4
1700026500000|2023-11-15 05:35:00|8065.8|8050.8|8064.7|8049.7|8066.7|8051.7|8064.7|8049.7|0
1700026800000|2023-11-15 05:40:00|8064.9|8049.9|8066.7|8051.7|8067.7|8052.7|8063.3|8048.3|1
1700027100000|2023-11-15 05:45:00|8063.7|8048.7|8069.2|8054.2|8072.7|8057.7|8063.7|8048.7|0
1700027400000|2023-11-15 05:50:00|8068.7|8053.7|8068.7|8053.7|8068.7|8053.7|8068.2|8053.2|0
1700027700000|2023-11-15 05:55:00|8068.2|8053.2|8067.7|8052.7|8068.2|8053.2|8067.7|8052.7|0
1700028000000|2023-11-15 06:00:00|8067.6|8052.6|8057.8|8042.8|8067.6|8052.6|8057.2|8042.2|2
1700028300000|2023-11-15 06:05:00|8060.7|8045.7|8063.7|8048.7|8065.7|8050.7|8060.7|8045.7|33
1700028600000|2023-11-15 06:10:00|8063.2|8048.2|8058.7|8043.7|8063.7|8048.7|8058.2|8043.2|0
1700028900000|2023-11-15 06:15:00|8058.5|8043.5|8053.2|8038.2|8058.5|8043.5|8052.7|8037.7|4
1700029200000|2023-11-15 06:20:00|8051.7|8036.7|8062.2|8047.2|8062.2|8047.2|8051.7|8036.7|1
1700029500000|2023-11-15 06:25:00|8061.7|8046.7|8063.8|8048.8|8065.2|8050.2|8061.7|8046.7|3
1700029800000|2023-11-15 06:30:00|8065.2|8050.2|8072.8|8057.8|8075.3|8060.3|8063.8|8048.8|4
1700030100000|2023-11-15 06:35:00|8072.2|8057.2|8076.7|8061.7|8077.7|8062.7|8072.2|8057.2|3
1700030400000|2023-11-15 06:40:00|8077.3|8062.3|8072.3|8057.3|8078.8|8063.8|8071.9|8056.9|5
1700030700000|2023-11-15 06:45:00|8071.9|8056.9|8075.8|8060.8|8076.8|8061.8|8064.8|8049.8|1
1700031000000|2023-11-15 06:50:00|8077.3|8062.3|8074.3|8059.3|8078.3|8063.3|8074.3|8059.3|1
1700031300000|2023-11-15 06:55:00|8074.2|8059.2|8066.8|8051.8|8074.2|8059.2|8065.3|8050.3|3
1700031600000|2023-11-15 07:00:00|8068.7|8053.7|8070.8|8055.8|8070.8|8055.8|8067.3|8052.3|1
1700031900000|2023-11-15 07:05:00|8070.3|8055.3|8068.3|8053.3|8071.2|8056.2|8068.3|8053.3|0
1700032200000|2023-11-15 07:10:00|8067.8|8052.8|8069.7|8054.7|8070.7|8055.7|8067.8|8052.8|0
1700032500000|2023-11-15 07:15:00|8070.2|8055.2|8073.8|8058.8|8073.8|8058.8|8069.2|8054.2|1
1700032800000|2023-11-15 07:20:00|8074.4|8059.4|8077.3|8062.3|8077.3|8062.3|8074.4|8059.4|0
1700033100000|2023-11-15 07:25:00|8077.8|8062.8|8086.3|8071.3|8086.3|8071.3|8077.8|8062.8|4
1700033400000|2023-11-15 07:30:00|8088.3|8073.3|8094.8|8079.8|8094.8|8079.8|8087.8|8072.8|0
1700033700000|2023-11-15 07:35:00|8095.3|8080.3|8088.3|8073.3|8095.8|8080.8|8085.3|8070.3|0
1700034000000|2023-11-15 07:40:00|8087.3|8072.3|8088.8|8073.8|8089.8|8074.8|8087.3|8072.3|0
1700034300000|2023-11-15 07:45:00|8089.3|8074.3|8087.8|8072.8|8092.7|8077.7|8087.8|8072.8|0
1700034600000|2023-11-15 07:50:00|8087.3|8072.3|8087.8|8072.8|8090.8|8075.8|8087.3|8072.3|1
1700034900000|2023-11-15 07:55:00|8085.3|8070.3|8079.3|8064.3|8085.3|8070.3|8078.3|8063.3|0
1700035200000|2023-11-15 08:00:00|8080.3|8065.3|8082.9|8067.9|8083.4|8068.4|8078.8|8063.8|0
1700035500000|2023-11-15 08:05:00|8083.4|8068.4|8081.9|8066.9|8084.9|8069.9|8081.8|8066.8|3
1700035800000|2023-11-15 08:10:00|8084.8|8069.8|8080.4|8065.4|8084.8|8069.8|8077.9|8062.9|5
1700036100000|2023-11-15 08:15:00|8080.5|8065.5|8078.9|8063.9|8082.5|8067.5|8078.9|8063.9|1
1700036400000|2023-11-15 08:20:00|8079|8064|8083|8068|8083.5|8068.5|8078.9|8063.9|0
1700036700000|2023-11-15 08:25:00|8083.5|8068.5|8094.5|8079.5|8094.5|8079.5|8083.5|8068.5|0
1700037000000|2023-11-15 08:30:00|8095.4|8080.4|8095|8080|8099|8084|8093|8078|3
1700037300000|2023-11-15 08:35:00|8096.5|8081.5|8094|8079|8101.5|8086.5|8092.5|8077.5|3
1700037600000|2023-11-15 08:40:00|8093.5|8078.5|8100.5|8085.5|8100.5|8085.5|8090.5|8075.5|8
1700037900000|2023-11-15 08:45:00|8101|8086|8097.5|8082.5|8104.9|8089.9|8096.5|8081.5|4
1700038200000|2023-11-15 08:50:00|8099.5|8084.5|8101.9|8086.9|8102|8087|8097.5|8082.5|5
1700038500000|2023-11-15 08:55:00|8102.4|8087.4|8101|8086|8108.4|8093.4|8101|8086|3
1700038800000|2023-11-15 09:00:00|8100|8085|8091|8076|8100|8085|8089|8074|0
1700039100000|2023-11-15 09:05:00|8090.9|8075.9|8090|8075|8091|8076|8080.6|8065.6|0
1700039400000|2023-11-15 09:10:00|8090.5|8075.5|8090|8075|8091|8076|8089.1|8074.1|0
1700039700000|2023-11-15 09:15:00|8091|8076|8088|8073|8092|8077|8088|8073|1
1700040000000|2023-11-15 09:20:00|8086.6|8071.6|8089.1|8074.1|8089.1|8074.1|8086|8071|0
1700040300000|2023-11-15 09:25:00|8088|8073|8095.6|8080.6|8096|8081|8087.5|8072.5|3
1700040600000|2023-11-15 09:30:00|8097.1|8082.1|8096|8081|8100.5|8085.5|8094|8079|4
1700040900000|2023-11-15 09:35:00|8096.1|8081.1|8107|8092|8107|8092|8096.1|8081.1|0
1700041200000|2023-11-15 09:40:00|8105.5|8090.5|8106.5|8091.5|8110.9|8095.9|8104|8089|8
1700041500000|2023-11-15 09:45:00|8106.7|8091.7|8104.5|8089.5|8110.1|8095.1|8104.5|8089.5|9
1700041800000|2023-11-15 09:50:00|8104.6|8089.6|8106|8091|8106.1|8091.1|8102.6|8087.6|15
1700042100000|2023-11-15 09:55:00|8106.1|8091.1|8105.6|8090.6|8108.5|8093.5|8105|8090|1
1700042400000|2023-11-15 10:00:00|8105.5|8090.5|8105.6|8090.6|8107.5|8092.5|8103.6|8088.6|9
1700042700000|2023-11-15 10:05:00|8105.5|8090.5|8104.6|8089.6|8105.5|8090.5|8102.1|8087.1|2
1700043000000|2023-11-15 10:10:00|8104.1|8089.1|8106.6|8091.6|8109.6|8094.6|8103.6|8088.6|5
1700043300000|2023-11-15 10:15:00|8107.1|8092.1|8114.1|8099.1|8114.1|8099.1|8107.1|8092.1|3
1700043600000|2023-11-15 10:20:00|8115.1|8100.1|8110.6|8095.6|8115.1|8100.1|8109.1|8094.1|86
1700043900000|2023-11-15 10:25:00|8110.1|8095.1|8106.1|8091.1|8110.1|8095.1|8105.6|8090.6|6
1700044200000|2023-11-15 10:30:00|8105.7|8090.7|8105.1|8090.1|8105.7|8090.7|8103.2|8088.2|13
1700044500000|2023-11-15 10:35:00|8105.2|8090.2|8104.2|8089.2|8105.2|8090.2|8102.7|8087.7|4
1700044800000|2023-11-15 10:40:00|8103.2|8088.2|8101.2|8086.2|8103.7|8088.7|8099.7|8084.7|0
1700045100000|2023-11-15 10:45:00|8101.3|8086.3|8104.2|8089.2|8104.2|8089.2|8101.3|8086.3|0
1700045400000|2023-11-15 10:50:00|8103.7|8088.7|8106.2|8091.2|8106.7|8091.7|8101.2|8086.2|0
1700045700000|2023-11-15 10:55:00|8106.3|8091.3|8109.7|8094.7|8111.7|8096.7|8106.3|8091.3|3
1700046000000|2023-11-15 11:00:00|8108.7|8093.7|8109.7|8094.7|8111.2|8096.2|8108.1|8093.1|17
1700046300000|2023-11-15 11:05:00|8110.2|8095.2|8108.7|8093.7|8111.7|8096.7|8108.2|8093.2|33
1700046600000|2023-11-15 11:10:00|8108.8|8093.8|8118.8|8103.8|8118.8|8103.8|8107.8|8092.8|2
1700046900000|2023-11-15 11:15:00|8120.8|8105.8|8135.2|8120.2|8137.2|8122.2|8120.8|8105.8|25
1700047200000|2023-11-15 11:20:00|8135|8120|8129.7|8114.7|8135|8120|8127.2|8112.2|2
1700047500000|2023-11-15 11:25:00|8129.1|8114.1|8128.2|8113.2|8132.3|8117.3|8125.2|8110.2|12
1700047800000|2023-11-15 11:30:00|8129.2|8114.2|8129.7|8114.7|8129.7|8114.7|8123.3|8108.3|82
1700048100000|2023-11-15 11:35:00|8129.6|8114.6|8125.7|8110.7|8129.7|8114.7|8125.7|8110.7|12
1700048400000|2023-11-15 11:40:00|8124.7|8109.7|8119.3|8104.3|8124.7|8109.7|8118.3|8103.3|9
1700048700000|2023-11-15 11:45:00|8118.8|8103.8|8119.4|8104.4|8119.9|8104.9|8118.7|8103.7|6
1700049000000|2023-11-15 11:50:00|8118.9|8103.9|8127.4|8112.4|8127.9|8112.9|8118.9|8103.9|14
1700049300000|2023-11-15 11:55:00|8127.5|8112.5|8131.9|8116.9|8131.9|8116.9|8127.5|8112.5|1
1700049600000|2023-11-15 12:00:00|8131.8|8116.8|8133.9|8118.9|8137.4|8122.4|8130.4|8115.4|8
1700049900000|2023-11-15 12:05:00|8137|8122|8127.9|8112.9|8137.9|8122.9|8127.9|8112.9|3
1700050200000|2023-11-15 12:10:00|8127.4|8112.4|8120|8105|8128.4|8113.4|8116.9|8101.9|4
1700050500000|2023-11-15 12:15:00|8120.5|8105.5|8115.9|8100.9|8125|8110|8114.9|8099.9|4
1700050800000|2023-11-15 12:20:00|8114.9|8099.9|8117|8102|8117.5|8102.5|8112.9|8097.9|3
1700051100000|2023-11-15 12:25:00|8117.5|8102.5|8118|8103|8123.4|8108.4|8117|8102|9
1700051400000|2023-11-15 12:30:00|8119|8104|8118.9|8103.9|8121.9|8106.9|8115.4|8100.4|3
1700051700000|2023-11-15 12:35:00|8119|8104|8120.5|8105.5|8122|8107|8114|8099|9
1700052000000|2023-11-15 12:40:00|8118.5|8103.5|8107|8092|8118.5|8103.5|8102.5|8087.5|2
1700052300000|2023-11-15 12:45:00|8105.5|8090.5|8099|8084|8107|8092|8099|8084|15
1700052600000|2023-11-15 12:50:00|8099.5|8084.5|8102|8087|8102|8087|8097|8082|9
1700052900000|2023-11-15 12:55:00|8102.5|8087.5|8100|8085|8103.5|8088.5|8099.5|8084.5|14
1700053200000|2023-11-15 13:00:00|8099.5|8084.5|8091.8|8076.8|8099.5|8084.5|8086.8|8071.8|31
1700053500000|2023-11-15 13:05:00|8092.3|8077.3|8094.7|8079.7|8101.7|8086.7|8086.3|8071.3|50
1700053800000|2023-11-15 13:10:00|8094.2|8079.2|8091.8|8076.8|8094.2|8079.2|8086|8071|95
1700054100000|2023-11-15 13:15:00|8091.4|8076.4|8106.1|8091.1|8106.7|8091.7|8085.9|8070.9|80
1700054400000|2023-11-15 13:20:00|8105.6|8090.6|8100.6|8085.6|8105.6|8090.6|8099.7|8084.7|16
1700054700000|2023-11-15 13:25:00|8102.1|8087.1|8109.1|8094.1|8110.1|8095.1|8092.5|8077.5|59
1700055000000|2023-11-15 13:30:00|8109.6|8094.6|8094.6|8079.6|8117.6|8102.6|8087.1|8072.1|63
1700055300000|2023-11-15 13:35:00|8094.1|8079.1|8100|8085|8104.6|8089.6|8092.6|8077.6|47
1700055600000|2023-11-15 13:40:00|8101|8086|8079.2|8064.2|8101|8086|8078.3|8063.3|92
1700055900000|2023-11-15 13:45:00|8078.2|8063.2|8079.2|8064.2|8081.7|8066.7|8068.2|8053.2|52
1700056200000|2023-11-15 13:50:00|8079.7|8064.7|8077.8|8062.8|8079.7|8064.7|8072.7|8057.7|186
1700056500000|2023-11-15 13:55:00|8078.8|8063.8|8076.2|8061.2|8082.8|8067.8|8073.9|8058.9|50
1700056800000|2023-11-15 14:00:00|8074.1|8059.1|8068.4|8053.4|8078.7|8063.7|8064.9|8049.9|141
1700057100000|2023-11-15 14:05:00|8068.9|8053.9|8083.1|8068.1|8083.1|8068.1|8067.3|8052.3|90
1700057400000|2023-11-15 14:10:00|8083|8068|8077.5|8062.5|8083|8068|8069|8054|86
1700057700000|2023-11-15 14:15:00|8077.1|8062.1|8083.1|8068.1|8092.2|8077.2|8077.1|8062.1|124
1700058000000|2023-11-15 14:20:00|8083.6|8068.6|8092.8|8077.8|8092.8|8077.8|8078.1|8063.1|116
1700058300000|2023-11-15 14:25:00|8089.3|8074.3|8082.8|8067.8|8094.4|8079.4|8082.8|8067.8|64
1700058600000|2023-11-15 14:30:00|8082.7|8067.7|8094.6|8079.6|8094.6|8079.6|8073.2|8058.2|33
1700058900000|2023-11-15 14:35:00|8096|8081|8102.5|8087.5|8108.5|8093.5|8096|8081|45
1700059200000|2023-11-15 14:40:00|8103.4|8088.4|8099.9|8084.9|8103.5|8088.5|8092.5|8077.5|45
1700059500000|2023-11-15 14:45:00|8099.4|8084.4|8090.2|8075.2|8102.3|8087.3|8087.2|8072.2|67
1700059800000|2023-11-15 14:50:00|8093.1|8078.1|8087.7|8072.7|8097.2|8082.2|8083.7|8068.7|22
1700060100000|2023-11-15 14:55:00|8087.2|8072.2|8103.4|8088.4|8103.4|8088.4|8087.2|8072.2|56
1700060400000|2023-11-15 15:00:00|8104.8|8089.8|8111.9|8096.9|8116.9|8101.9|8102.4|8087.4|31
1700060700000|2023-11-15 15:05:00|8111.4|8096.4|8112.4|8097.4|8117.9|8102.9|8110.4|8095.4|33
1700061000000|2023-11-15 15:10:00|8112.5|8097.5|8104.3|8089.3|8115.9|8100.9|8103.8|8088.8|52
1700061300000|2023-11-15 15:15:00|8105.8|8090.8|8110.6|8095.6|8110.6|8095.6|8100.3|8085.3|92
1700061600000|2023-11-15 15:20:00|8112.1|8097.1|8110|8095|8113.5|8098.5|8108.5|8093.5|126
1700061900000|2023-11-15 15:25:00|8109.5|8094.5|8106.9|8091.9|8110.5|8095.5|8100.9|8085.9|111
1700062200000|2023-11-15 15:30:00|8108.3|8093.3|8132.8|8117.8|8132.8|8117.8|8108.3|8093.3|171
1700062500000|2023-11-15 15:35:00|8133.8|8118.8|8139|8124|8145.5|8130.5|8127.4|8112.4|122
1700062800000|2023-11-15 15:40:00|8139.5|8124.5|8131|8116|8139.5|8124.5|8119.1|8104.1|125
1700063100000|2023-11-15 15:45:00|8130.6|8115.6|8125|8110|8132|8117|8120.6|8105.6|127
1700063400000|2023-11-15 15:50:00|8125.1|8110.1|8102.4|8087.4|8125.1|8110.1|8102.4|8087.4|154
1700063700000|2023-11-15 15:55:00|8102.9|8087.9|8106.1|8091.1|8110.5|8095.5|8101.9|8086.9|131
1700064000000|2023-11-15 16:00:00|8107.1|8092.1|8116.3|8101.3|8116.4|8101.4|8100.5|8085.5|210
1700064300000|2023-11-15 16:05:00|8114.9|8099.9|8110.8|8095.8|8116.8|8101.8|8108.4|8093.4|55
1700064600000|2023-11-15 16:10:00|8111.3|8096.3|8117.4|8102.4|8120.8|8105.8|8111.3|8096.3|109
1700064900000|2023-11-15 16:15:00|8117.8|8102.8|8119.8|8104.8|8125.3|8110.3|8116.4|8101.4|71
1700065200000|2023-11-15 16:20:00|8119.3|8104.3|8118.4|8103.4|8121.4|8106.4|8110|8095|80
1700065500000|2023-11-15 16:25:00|8116.4|8101.4|8107.4|8092.4|8118.9|8103.9|8104.3|8089.3|155
1700065800000|2023-11-15 16:30:00|8109.4|8094.4|8105.2|8090.2|8113.6|8098.6|8104.1|8089.1|139
1700066100000|2023-11-15 16:35:00|8104.7|8089.7|8105.8|8090.8|8112.3|8097.3|8099.4|8084.4|112
1700066400000|2023-11-15 16:40:00|8105.7|8090.7|8106.7|8091.7|8107.6|8092.6|8101.2|8086.2|118
1700066700000|2023-11-15 16:45:00|8107.2|8092.2|8118.7|8103.7|8118.7|8103.7|8107.2|8092.2|131
1700067000000|2023-11-15 16:50:00|8118.2|8103.2|8122.2|8107.2|8124.5|8109.5|8112.2|8097.2|116
1700067300000|2023-11-15 16:55:00|8122.7|8107.7|8132.6|8117.6|8132.6|8117.6|8122.7|8107.7|88
1700067600000|2023-11-15 17:00:00|8133.1|8118.1|8125.1|8110.1|8134.6|8119.6|8120.1|8105.1|79
1700067900000|2023-11-15 17:05:00|8126.1|8111.1|8125|8110|8139.3|8124.3|8124|8109|94
1700068200000|2023-11-15 17:10:00|8122.6|8107.6|8125.3|8110.3|8128.9|8113.9|8117.2|8102.2|94
1700068500000|2023-11-15 17:15:00|8124.3|8109.3|8126.8|8111.8|8128.8|8113.8|8118.8|8103.8|80
1700068800000|2023-11-15 17:20:00|8125.9|8110.9|8125|8110|8136|8121|8122.8|8107.8|81
1700069100000|2023-11-15 17:25:00|8125.5|8110.5|8119.9|8104.9|8125.5|8110.5|8117.5|8102.5|64
1700069400000|2023-11-15 17:30:00|8118.4|8103.4|8118.2|8103.2|8123.8|8108.8|8111.9|8096.9|64
1700069700000|2023-11-15 17:35:00|8116.8|8101.8|8110.6|8095.6|8117.8|8102.8|8109.1|8094.1|72
1700070000000|2023-11-15 17:40:00|8110.5|8095.5|8096.3|8081.3|8111.6|8096.6|8095.8|8080.8|93
1700070300000|2023-11-15 17:45:00|8097.3|8082.3|8096.2|8081.2|8106.2|8091.2|8094.8|8079.8|53
1700070600000|2023-11-15 17:50:00|8096.7|8081.7|8100.2|8085.2|8100.2|8085.2|8096.2|8081.2|49
1700070900000|2023-11-15 17:55:00|8099.7|8084.7|8097.3|8082.3|8099.7|8084.7|8092.1|8077.1|112
1700071200000|2023-11-15 18:00:00|8098.3|8083.3|8090.9|8075.9|8098.7|8083.7|8087.3|8072.3|43
1700071500000|2023-11-15 18:05:00|8090.4|8075.4|8099.6|8084.6|8100.1|8085.1|8089.4|8074.4|48
1700071800000|2023-11-15 18:10:00|8099.1|8084.1|8093|8078|8100.1|8085.1|8093|8078|45
1700072100000|2023-11-15 18:15:00|8093.5|8078.5|8093.3|8078.3|8098.4|8083.4|8091.9|8076.9|59
1700072400000|2023-11-15 18:20:00|8093.4|8078.4|8090.9|8075.9|8096.3|8081.3|8089.9|8074.9|45
1700072700000|2023-11-15 18:25:00|8090.4|8075.4|8092.3|8077.3|8092.9|8077.9|8087.3|8072.3|39
1700073000000|2023-11-15 18:30:00|8091.3|8076.3|8097.9|8082.9|8104.4|8089.4|8089.8|8074.8|42
1700073300000|2023-11-15 18:35:00|8097.4|8082.4|8088.3|8073.3|8097.4|8082.4|8087.9|8072.9|51
1700073600000|2023-11-15 18:40:00|8086.8|8071.8|8077.3|8062.3|8086.8|8071.8|8076.8|8061.8|55
1700073900000|2023-11-15 18:45:00|8077.8|8062.8|8079.4|8064.4|8086.4|8071.4|8077.8|8062.8|67
1700074200000|2023-11-15 18:50:00|8079.3|8064.3|8083.3|8068.3|8088.3|8073.3|8073.3|8058.3|44
1700074500000|2023-11-15 18:55:00|8082.8|8067.8|8086.8|8071.8|8086.8|8071.8|8078.3|8063.3|62
1700074800000|2023-11-15 19:00:00|8086.9|8071.9|8091.1|8076.1|8093.6|8078.6|8084.6|8069.6|58
1700075100000|2023-11-15 19:05:00|8090.6|8075.6|8092.7|8077.7|8097.2|8082.2|8088.2|8073.2|80
1700075400000|2023-11-15 19:10:00|8093.2|8078.2|8097.4|8082.4|8104.6|8089.6|8092.7|8077.7|141
1700075700000|2023-11-15 19:15:00|8097.9|8082.9|8098.4|8083.4|8100.4|8085.4|8093.9|8078.9|42
1700100000000|2023-11-16 02:00:00|8088.4|8073.4|8074.6|8059.6|8092.9|8073.4|8074.6|8059.6|4
1700100300000|2023-11-16 02:05:00|8075.1|8060.1|8074.8|8059.8|8079.5|8064.5|8074.3|8059.3|2
1700100600000|2023-11-16 02:10:00|8072.9|8057.9|8076.8|8061.8|8077.7|8062.7|8072.9|8057.9|1
1700101200000|2023-11-16 02:20:00|8075.3|8060.3|8075.8|8060.8|8075.8|8060.8|8075.3|8060.3|0
1700101500000|2023-11-16 02:25:00|8075.3|8060.3|8076.8|8061.8|8079.3|8064.3|8073.9|8058.9|0
1700101800000|2023-11-16 02:30:00|8076.3|8061.3|8075.5|8060.5|8084|8069|8075.5|8060.5|1
1700102100000|2023-11-16 02:35:00|8075.4|8060.4|8074.5|8059.5|8076|8061|8074.5|8059.5|0
1700102400000|2023-11-16 02:40:00|||||||||1
1700103000000|2023-11-16 02:50:00|8074.4|8059.4|8076|8061|8076|8061|8073.5|8058.5|0
1700103300000|2023-11-16 02:55:00|8077|8062|8077|8062|8077|8062|8077|8062|0
1700103900000|2023-11-16 03:05:00|8075|8060|8076|8061|8076|8061|8074|8059|2
1700104200000|2023-11-16 03:10:00|8076.5|8061.5|8078.1|8063.1|8080|8065|8076.5|8061.5|20
1700104500000|2023-11-16 03:15:00|8077.6|8062.6|8086.6|8071.6|8091.6|8076.6|8077.1|8062.1|0
1700104800000|2023-11-16 03:20:00|8085.6|8070.6|8084.7|8069.7|8085.6|8070.6|8084.6|8069.6|0
1700105100000|2023-11-16 03:25:00|8084.6|8069.6|8082.2|8067.2|8084.6|8069.6|8080.7|8065.7|1
1700105400000|2023-11-16 03:30:00|8082.1|8067.1|8083.2|8068.2|8083.2|8068.2|8081.2|8066.2|0
1700105700000|2023-11-16 03:35:00|8083|8068|8082.1|8067.1|8083|8068|8082.1|8067.1|7
1700106000000|2023-11-16 03:40:00|8081.6|8066.6|8081.6|8066.6|8081.6|8066.6|8081.6|8066.6|0
1700106600000|2023-11-16 03:50:00|8080.6|8065.6|8080.1|8065.1|8080.6|8065.6|8079.7|8064.7|0
1700106900000|2023-11-16 03:55:00|8079.7|8064.7|8080.6|8065.6|8082.1|8067.1|8078.2|8063.2|0
1700107200000|2023-11-16 04:00:00|8080.7|8065.7|8079.7|8064.7|8080.7|8065.7|8079.7|8064.7|0
1700107500000|2023-11-16 04:05:00|8079.2|8064.2|8078.7|8063.7|8079.2|8064.2|8078.2|8063.2|0
1700107800000|2023-11-16 04:10:00|8079.2|8064.2|8078.7|8063.7|8079.2|8064.2|8078.7|8063.7|0
1700108100000|2023-11-16 04:15:00|8078.2|8063.2|8082.6|8067.6|8082.6|8067.6|8078.2|8063.2|0
1700108400000|2023-11-16 04:20:00|8082.7|8067.7|8085.6|8070.6|8086.1|8071.1|8082.7|8067.7|0
1700108700000|2023-11-16 04:25:00|8086.1|8071.1|8086.6|8071.6|8086.6|8071.6|8085.6|8070.6|0
1700109000000|2023-11-16 04:30:00|8089.1|8074.1|8087.6|8072.6|8089.1|8074.1|8087.6|8072.6|3
1700109300000|2023-11-16 04:35:00|8088.6|8073.6|8088.6|8073.6|8088.6|8073.6|8088.6|8073.6|1
1700109600000|2023-11-16 04:40:00|8088.2|8073.2|8087.7|8072.7|8088.2|8073.2|8087.7|8072.7|0
1700109900000|2023-11-16 04:45:00|8088.6|8073.6|8091.1|8076.1|8092.1|8077.1|8088.6|8073.6|0
1700110200000|2023-11-16 04:50:00|8091.2|8076.2|8091.2|8076.2|8091.2|8076.2|8091.2|8076.2|0
1700110500000|2023-11-16 04:55:00|8094.1|8079.1|8102.2|8087.2|8102.7|8087.7|8094.1|8079.1|1
1700110800000|2023-11-16 05:00:00|8102.7|8087.7|8103.2|8088.2|8103.2|8088.2|8102.7|8087.7|0
1700111100000|2023-11-16 05:05:00|8103.7|8088.7|8104.2|8089.2|8104.2|8089.2|8103.7|8088.7|0
1700111400000|2023-11-16 05:10:00|8104.3|8089.3|8104.8|8089.8|8104.8|8089.8|8104.3|8089.3|0
1700111700000|2023-11-16 05:15:00|8106.3|8091.3|8105.3|8090.3|8106.3|8091.3|8105.3|8090.3|0
1700112000000|2023-11-16 05:20:00|8106.3|8091.3|8106.8|8091.8|8106.8|8091.8|8106.3|8091.3|1
1700112300000|2023-11-16 05:25:00|8105.8|8090.8|8098.3|8083.3|8105.8|8090.8|8098.2|8083.2|1
1700112600000|2023-11-16 05:30:00|8099.8|8084.8|8098.8|8083.8|8100.3|8085.3|8098.3|8083.3|0
1700112900000|2023-11-16 05:35:00|8099.3|8084.3|8101.8|8086.8|8102.7|8087.7|8099.3|8084.3|0
1700113200000|2023-11-16 05:40:00|8102.2|8087.2|8102.3|8087.3|8103.7|8088.7|8101.8|8086.8|0
1700113500000|2023-11-16 05:45:00|8103.3|8088.3|8103.8|8088.8|8103.8|8088.8|8102.3|8087.3|0
1700113800000|2023-11-16 05:50:00|8104.3|8089.3|8100.4|8085.4|8104.3|8089.3|8099.4|8084.4|0
1700114100000|2023-11-16 05:55:00|8101.8|8086.8|8097.4|8082.4|8101.8|8086.8|8097.4|8082.4|0
1700114400000|2023-11-16 06:00:00|8096.9|8081.9|8096.9|8081.9|8096.9|8081.9|8096.9|8081.9|0
1700114700000|2023-11-16 06:05:00|8097.9|8082.9|8097.9|8082.9|8097.9|8082.9|8097.9|8082.9|2
1700115000000|2023-11-16 06:10:00|8097.4|8082.4|8097.9|8082.9|8097.9|8082.9|8097.4|8082.4|0
1700115300000|2023-11-16 06:15:00|8097.4|8082.4|8097.4|8082.4|8097.9|8082.9|8097.4|8082.4|0
1700115600000|2023-11-16 06:20:00|8097.9|8082.9|8097.9|8082.9|8097.9|8082.9|8097.4|8082.4|0
1700115900000|2023-11-16 06:25:00|8097.4|8082.4|8097|8082|8098|8083|8097|8082|1
1700116200000|2023-11-16 06:30:00|8097.5|8082.5|8104.9|8089.9|8104.9|8089.9|8097.5|8082.5|2
1700116500000|2023-11-16 06:35:00|8105.9|8090.9|8106.4|8091.4|8107.9|8092.9|8104.9|8089.9|1
1700116800000|2023-11-16 06:40:00|8107.4|8092.4|8116.4|8101.4|8116.9|8101.9|8107.4|8092.4|0
1700117100000|2023-11-16 06:45:00|8116.9|8101.9|8117.4|8102.4|8117.8|8102.8|8115.9|8100.9|3
1700117400000|2023-11-16 06:50:00|8118.9|8103.9|8128.4|8113.4|8132.9|8117.9|8118.9|8103.9|5
1700117700000|2023-11-16 06:55:00|8128.9|8113.9|8131.4|8116.4|8135.4|8120.4|8128.9|8113.9|6
1700118000000|2023-11-16 07:00:00|8131.9|8116.9|8129.9|8114.9|8134.4|8119.4|8128.4|8113.4|5
1700118300000|2023-11-16 07:05:00|8128.9|8113.9|8124.9|8109.9|8129.9|8114.9|8123.8|8108.8|0
1700118600000|2023-11-16 07:10:00|8124.8|8109.8|8124.9|8109.9|8124.9|8109.9|8123.4|8108.4|0
1700118900000|2023-11-16 07:15:00|8124.4|8109.4|8124.2|8109.2|8126.9|8111.9|8124.2|8109.2|3
1700119200000|2023-11-16 07:20:00|8124.3|8109.3|8124.3|8109.3|8126.4|8111.4|8123.8|8108.8|3
1700119500000|2023-11-16 07:25:00|8123.8|8108.8|8121.8|8106.8|8123.8|8108.8|8119.3|8104.3|4
1700119800000|2023-11-16 07:30:00|8120.8|8105.8|8125.9|8110.9|8126.9|8111.9|8120.8|8105.8|17
1700120100000|2023-11-16 07:35:00|8125.8|8110.8|8115.8|8100.8|8125.8|8110.8|8115.3|8100.3|4
1700120400000|2023-11-16 07:40:00|8114.3|8099.3|8121.3|8106.3|8124.8|8109.8|8114.3|8099.3|6
1700120700000|2023-11-16 07:45:00|8121.4|8106.4|8123.9|8108.9|8125.9|8110.9|8116.3|8101.3|5
1700121000000|2023-11-16 07:50:00|8124.3|8109.3|8120.3|8105.3|8125.3|8110.3|8117.8|8102.8|15
1700121300000|2023-11-16 07:55:00|8119.8|8104.8|8125.8|8110.8|8125.9|8110.9|8119.8|8104.8|1
1700121600000|2023-11-16 08:00:00|8125.4|8110.4|8124.4|8109.4|8126.9|8111.9|8119.9|8104.9|0
1700121900000|2023-11-16 08:05:00|8123.4|8108.4|8121.9|8106.9|8123.9|8108.9|8119.9|8104.9|0
1700122200000|2023-11-16 08:10:00|8122.4|8107.4|8122.9|8107.9|8125.4|8110.4|8120.4|8105.4|5
1700122500000|2023-11-16 08:15:00|8122.4|8107.4|8114.4|8099.4|8122.9|8107.9|8114.4|8099.4|4
1700122800000|2023-11-16 08:20:00|8114.9|8099.9|8116.9|8101.9|8117.4|8102.4|8113.4|8098.4|0
1700123100000|2023-11-16 08:25:00|8117.4|8102.4|8114.9|8099.9|8117.4|8102.4|8112.5|8097.5|0
1700123400000|2023-11-16 08:30:00|8114.4|8099.4|8116|8101|8117|8102|8111.4|8096.4|9
1700123700000|2023-11-16 08:35:00|8114.5|8099.5|8116.5|8101.5|8117.1|8102.1|8114|8099|6
1700124000000|2023-11-16 08:40:00|8116|8101|8120.5|8105.5|8120.5|8105.5|8116|8101|8
1700124300000|2023-11-16 08:45:00|8120.4|8105.4|8117.5|8102.5|8120.4|8105.4|8116.5|8101.5|1
1700124600000|2023-11-16 08:50:00|8118|8103|8119|8104|8119.5|8104.5|8118|8103|0
1700124900000|2023-11-16 08:55:00|8119.5|8104.5|8119.6|8104.6|8126|8111|8119.5|8104.5|3
1700125200000|2023-11-16 09:00:00|8120.1|8105.1|8117|8102|8123|8108|8113.5|8098.5|0
1700125500000|2023-11-16 09:05:00|8116.6|8101.6|8119.6|8104.6|8120|8105|8115.1|8100.1|0
1700125800000|2023-11-16 09:10:00|8119|8104|8106.6|8091.6|8119|8104|8106.6|8091.6|1
1700126100000|2023-11-16 09:15:00|8106.5|8091.5|8106.6|8091.6|8106.6|8091.6|8105.6|8090.6|0
1700126400000|2023-11-16 09:20:00|8107.2|8092.2|8110.1|8095.1|8110.1|8095.1|8107.2|8092.2|1
1700126700000|2023-11-16 09:25:00|8108.6|8093.6|8107.1|8092.1|8109.7|8094.7|8106.6|8091.6|1
1700127000000|2023-11-16 09:30:00|8106.7|8091.7|8109.6|8094.6|8111.1|8096.1|8106.7|8091.7|0
1700127300000|2023-11-16 09:35:00|8108.2|8093.2|8111.2|8096.2|8111.7|8096.7|8106.7|8091.7|20
1700127600000|2023-11-16 09:40:00|8111.7|8096.7|8117.3|8102.3|8121.2|8106.2|8111.7|8096.7|30
1700127900000|2023-11-16 09:45:00|8117.8|8102.8|8119.3|8104.3|8119.3|8104.3|8114.8|8099.8|10
1700128200000|2023-11-16 09:50:00|8121.7|8106.7|8122.4|8107.4|8123.3|8108.3|8120.8|8105.8|14
1700128500000|2023-11-16 09:55:00|8121.9|8106.9|8121.1|8106.1|8122.4|8107.4|8119.5|8104.5|14
1700128800000|2023-11-16 10:00:00|8120.7|8105.7|8129.7|8114.7|8131.7|8116.7|8120.7|8105.7|14
1700129100000|2023-11-16 10:05:00|8128.2|8113.2|8132.2|8117.2|8132.7|8117.7|8125.2|8110.2|15
1700129400000|2023-11-16 10:10:00|8132.3|8117.3|8132.2|8117.2|8134.7|8119.7|8130.2|8115.2|14
1700129700000|2023-11-16 10:15:00|8131.7|8116.7|8131.4|8116.4|8133.3|8118.3|8130.8|8115.8|13
1700130000000|2023-11-16 10:20:00|8132.3|8117.3|8128.9|8113.9|8132.4|8117.4|8128.9|8113.9|16
1700130300000|2023-11-16 10:25:00|8128.4|8113.4|8128|8113|8130|8115|8127|8112|14
1700130600000|2023-11-16 10:30:00|8127.5|8112.5|8126.1|8111.1|8129|8114|8125.6|8110.6|16
1700130900000|2023-11-16 10:35:00|8126|8111|8128|8113|8128|8113|8124|8109|12
1700131200000|2023-11-16 10:40:00|8129|8114|8126.1|8111.1|8129|8114|8125.5|8110.5|47
1700131500000|2023-11-16 10:45:00|8126.2|8111.2|8124.2|8109.2|8126.2|8111.2|8123.7|8108.7|35
1700131800000|2023-11-16 10:50:00|8124.7|8109.7|8123.7|8108.7|8124.7|8109.7|8122.7|8107.7|10
1700132100000|2023-11-16 10:55:00|8124.2|8109.2|8119.3|8104.3|8124.2|8109.2|8118.8|8103.8|17
1700132400000|2023-11-16 11:00:00|8119.8|8104.8|8122.7|8107.7|8123.2|8108.2|8119.3|8104.3|8
1700132700000|2023-11-16 11:05:00|8123.2|8108.2|8128.6|8113.6|8128.6|8113.6|8123.2|8108.2|12
1700133000000|2023-11-16 11:10:00|8127.1|8112.1|8129.1|8114.1|8129.1|8114.1|8127.1|8112.1|2
1700133300000|2023-11-16 11:15:00|8128.6|8113.6|8128|8113|8129.1|8114.1|8125.1|8110.1|26
1700133600000|2023-11-16 11:20:00|8127.5|8112.5|8130.9|8115.9|8134.4|8119.4|8126|8111|25
1700133900000|2023-11-16 11:25:00|8131.4|8116.4|8132.8|8117.8|8133.4|8118.4|8130.9|8115.9|2
1700134200000|2023-11-16 11:30:00|8132.3|8117.3|8131.2|8116.2|8133.3|8118.3|8130.2|8115.2|42
1700134500000|2023-11-16 11:35:00|8130.7|8115.7|8128.3|8113.3|8131.2|8116.2|8127.8|8112.8|3
1700134800000|2023-11-16 11:40:00|8127.8|8112.8|8128.2|8113.2|8129.2|8114.2|8127.7|8112.7|5
1700135100000|2023-11-16 11:45:00|8130.7|8115.7|8131.7|8116.7|8134.2|8119.2|8130.7|8115.7|1
1700135400000|2023-11-16 11:50:00|8130.7|8115.7|8131.8|8116.8|8132.3|8117.3|8129.7|8114.7|13
1700135700000|2023-11-16 11:55:00|8131.2|8116.2|8132.2|8117.2|8132.8|8117.8|8131.2|8116.2|36
1700136000000|2023-11-16 12:00:00|8132.3|8117.3|8128.7|8113.7|8132.8|8117.8|8123.2|8108.2|45
1700136300000|2023-11-16 12:05:00|8127.7|8112.7|8131.2|8116.2|8132.2|8117.2|8126.7|8111.7|25
1700136600000|2023-11-16 12:10:00|8129.2|8114.2|8129.7|8114.7|8131.6|8116.6|8128.7|8113.7|5
1700136900000|2023-11-16 12:15:00|8130.2|8115.2|8126.1|8111.1|8130.6|8115.6|8121.6|8106.6|24
1700137200000|2023-11-16 12:20:00|8124.6|8109.6|8126.1|8111.1|8126.6|8111.6|8124.1|8109.1|3
1700137500000|2023-11-16 12:25:00|8126.6|8111.6|8132.1|8117.1|8132.1|8117.1|8126.1|8111.1|2
1700137800000|2023-11-16 12:30:00|8132.6|8117.6|8139.6|8124.6|8142.1|8127.1|8132.6|8117.6|2
1700138100000|2023-11-16 12:35:00|8139.1|8124.1|8129.4|8114.4|8139.6|8124.6|8129.4|8114.4|92
1700138400000|2023-11-16 12:40:00|8131|8116|8130.4|8115.4|8132.9|8117.9|8129.4|8114.4|10
1700138700000|2023-11-16 12:45:00|8130.9|8115.9|8139.3|8124.3|8139.3|8124.3|8130.4|8115.4|28
1700139000000|2023-11-16 12:50:00|8139.8|8124.8|8133|8118|8140.7|8125.7|8133|8118|24
1700139300000|2023-11-16 12:55:00|8133.5|8118.5|8136|8121|8136.1|8121.1|8132|8117|93
1700139600000|2023-11-16 13:00:00|8136.5|8121.5|8155|8140|8161.6|8146.6|8136.5|8121.5|96
1700139900000|2023-11-16 13:05:00|8153.5|8138.5|8167.5|8152.5|8168.8|8153.8|8153.1|8138.1|203
1700140200000|2023-11-16 13:10:00|8168|8153|8160.9|8145.9|8171.5|8156.5|8156|8141|49
1700140500000|2023-11-16 13:15:00|8160|8145|8148|8133|8160.5|8145.5|8148|8133|14
1700140800000|2023-11-16 13:20:00|8148.5|8133.5|8159|8144|8159|8144|8148.5|8133.5|12
1700141100000|2023-11-16 13:25:00|8158.5|8143.5|8153.4|8138.4|8158.9|8143.9|8147.9|8132.9|50
1700141400000|2023-11-16 13:30:00|8153.9|8138.9|8175.8|8160.8|8175.8|8160.8|8146.1|8131.1|68
1700141700000|2023-11-16 13:35:00|8175.3|8160.3|8162.6|8147.6|8175.8|8160.8|8161.6|8146.6|44
1700142000000|2023-11-16 13:40:00|8163.1|8148.1|8157.2|8142.2|8168.1|8153.1|8157.2|8142.2|73
1700142300000|2023-11-16 13:45:00|8157.7|8142.7|8146.8|8131.8|8162.7|8147.7|8145.4|8130.4|97
1700142600000|2023-11-16 13:50:00|8141.9|8126.9|8135.3|8120.3|8147.3|8132.3|8133.3|8118.3|33
1700142900000|2023-11-16 13:55:00|8134.8|8119.8|8140.8|8125.8|8144.3|8129.3|8132.8|8117.8|38
1700143200000|2023-11-16 14:00:00|8139.3|8124.3|8131.8|8116.8|8139.3|8124.3|8127.9|8112.9|51
1700143500000|2023-11-16 14:05:00|8132.7|8117.7|8114.2|8099.2|8135.3|8120.3|8114.2|8099.2|18
1700143800000|2023-11-16 14:10:00|8112.6|8097.6|8094.1|8079.1|8114.1|8099.1|8093.6|8078.6|17
1700144100000|2023-11-16 14:15:00|8093.2|8078.2|8088.7|8073.7|8094.7|8079.7|8080.7|8065.7|19
1700144400000|2023-11-16 14:20:00|8090.7|8075.7|8087.1|8072.1|8092.2|8077.2|8081.2|8066.2|11
1700144700000|2023-11-16 14:25:00|8086.6|8071.6|8086.6|8071.6|8095.6|8080.6|8084.1|8069.1|34
1700145000000|2023-11-16 14:30:00|8087.1|8072.1|8068.4|8053.4|8095.1|8080.1|8057.8|8042.8|101
1700145300000|2023-11-16 14:35:00|8069.8|8054.8|8053.5|8038.5|8069.8|8054.8|8053.5|8038.5|56
1700145600000|2023-11-16 14:40:00|8053|8038|8036.9|8021.9|8061.9|8046.9|8036.4|8021.4|199
1700145900000|2023-11-16 14:45:00|8036.8|8021.8|8042.5|8027.5|8045.9|8030.9|8027.2|8012.2|201
1700146200000|2023-11-16 14:50:00|8042|8027|8043|8028|8050.6|8035.6|8038.1|8023.1|108
1700146500000|2023-11-16 14:55:00|8042.5|8027.5|8042.9|8027.9|8045.9|8030.9|8037|8022|43
1700146800000|2023-11-16 15:00:00|8042.4|8027.4|8036.8|8021.8|8045.4|8030.4|8035.3|8020.3|150
1700147100000|2023-11-16 15:05:00|8037.2|8022.2|8041.2|8026.2|8047.2|8032.2|8036.3|8021.3|170
1700147400000|2023-11-16 15:10:00|8041.3|8026.3|8039.2|8024.2|8046.7|8031.7|8037.6|8022.6|94
1700147700000|2023-11-16 15:15:00|8038.7|8023.7|8041.7|8026.7|8043.8|8028.8|8035.7|8020.7|43
1700148000000|2023-11-16 15:20:00|8041.2|8026.2|8036.2|8021.2|8041.2|8026.2|8034.7|8019.7|53
1700148300000|2023-11-16 15:25:00|8035.7|8020.7|8026.7|8011.7|8037.7|8022.7|8026.7|8011.7|59
1700148600000|2023-11-16 15:30:00|8027.8|8012.8|8047.3|8032.3|8053.7|8038.7|8026.2|8011.2|100
1700148900000|2023-11-16 15:35:00|8047.8|8032.8|8056.3|8041.3|8057.3|8042.3|8044.2|8029.2|104
1700149200000|2023-11-16 15:40:00|8056.2|8041.2|8045.3|8030.3|8059.3|8044.3|8038.7|8023.7|80
1700149500000|2023-11-16 15:45:00|8046.3|8031.3|8043.3|8028.3|8048.2|8033.2|8042.3|8027.3|132
1700149800000|2023-11-16 15:50:00|8043.2|8028.2|8045.1|8030.1|8045.6|8030.6|8033.3|8018.3|35
1700150100000|2023-11-16 15:55:00|8044.2|8029.2|8050.2|8035.2|8058.8|8043.8|8043.2|8028.2|236
1700150400000|2023-11-16 16:00:00|8050.7|8035.7|8063.2|8048.2|8063.7|8048.7|8046.2|8031.2|88
1700150700000|2023-11-16 16:05:00|8063.6|8048.6|8056.9|8041.9|8069.3|8054.3|8056.9|8041.9|74
1700151000000|2023-11-16 16:10:00|8057.4|8042.4|8066.3|8051.3|8066.3|8051.3|8056.3|8041.3|39
1700151300000|2023-11-16 16:15:00|8065.8|8050.8|8053.3|8038.3|8066.8|8051.8|8049.9|8034.9|40
1700151600000|2023-11-16 16:20:00|8052.8|8037.8|8048.8|8033.8|8053.3|8038.3|8045.3|8030.3|14
1700151900000|2023-11-16 16:25:00|8047.8|8032.8|8052.2|8037.2|8057.7|8042.7|8047.3|8032.3|54
1700152200000|2023-11-16 16:30:00|8051.7|8036.7|8046.2|8031.2|8058.1|8043.1|8046.2|8031.2|132
1700152500000|2023-11-16 16:35:00|8046.1|8031.1|8039.7|8024.7|8046.1|8031.1|8037.7|8022.7|22
1700152800000|2023-11-16 16:40:00|8039.2|8024.2|8039.2|8024.2|8047.3|8032.3|8039.2|8024.2|65
1700153100000|2023-11-16 16:45:00|8039.7|8024.7|8040.2|8025.2|8043.7|8028.7|8033.3|8018.3|33
1700153400000|2023-11-16 16:50:00|8038.7|8023.7|8037.8|8022.8|8042.2|8027.2|8033.9|8018.9|113
1700153700000|2023-11-16 16:55:00|8038.3|8023.3|8047.5|8032.5|8051.9|8036.9|8038.3|8023.3|27
1700154000000|2023-11-16 17:00:00|8048.1|8033.1|8051|8036|8056.4|8041.4|8048.1|8033.1|27
1700154300000|2023-11-16 17:05:00|8051.5|8036.5|8048.8|8033.8|8063.4|8048.4|8048.3|8033.3|77
1700154600000|2023-11-16 17:10:00|8049.3|8034.3|8057.3|8042.3|8063.3|8048.3|8049.3|8034.3|16
1700154900000|2023-11-16 17:15:00|8057.4|8042.4|8062.1|8047.1|8062.1|8047.1|8052.8|8037.8|39
1700155200000|2023-11-16 17:20:00|8062.6|8047.6|8055.5|8040.5|8066.5|8051.5|8055.5|8040.5|14
1700155500000|2023-11-16 17:25:00|8055.6|8040.6|8047.4|8032.4|8058.5|8043.5|8046.9|8031.9|21
1700155800000|2023-11-16 17:30:00|8046.9|8031.9|8048.5|8033.5|8052.3|8037.3|8046.3|8031.3|16
1700156100000|2023-11-16 17:35:00|8049.9|8034.9|8059.8|8044.8|8061.3|8046.3|8048.9|8033.9|5
1700156400000|2023-11-16 17:40:00|8060.3|8045.3|8069.9|8054.9|8071.5|8056.5|8059.3|8044.3|18
1700156700000|2023-11-16 17:45:00|8070.4|8055.4|8065.4|8050.4|8070.6|8055.6|8060.5|8045.5|45
1700157000000|2023-11-16 17:50:00|8063.9|8048.9|8066.5|8051.5|8072.1|8057.1|8062.8|8047.8|13
1700157300000|2023-11-16 17:55:00|8067|8052|8065|8050|8070|8055|8064.5|8049.5|16
1700157600000|2023-11-16 18:00:00|8063.5|8048.5|8057.5|8042.5|8063.5|8048.5|8055|8040|6
1700157900000|2023-11-16 18:05:00|8057|8042|8057|8042|8058|8043|8055|8040|61
1700158200000|2023-11-16 18:10:00|8057.5|8042.5|8054.5|8039.5|8057.5|8042.5|8052|8037|13
1700158500000|2023-11-16 18:15:00|8054.6|8039.6|8054.9|8039.9|8059.4|8044.4|8053.9|8038.9|100
1700158800000|2023-11-16 18:20:00|8053.9|8038.9|8059.4|8044.4|8059.4|8044.4|8050.4|8035.4|5
1700159100000|2023-11-16 18:25:00|8059.9|8044.9|8065.9|8050.9|8072.4|8057.4|8059.9|8044.9|6
1700159400000|2023-11-16 18:30:00|8066.4|8051.4|8077.5|8062.5|8082.1|8067.1|8066|8051|19
1700159700000|2023-11-16 18:35:00|8077|8062|8079.6|8064.6|8084|8069|8077|8062|56
1700160000000|2023-11-16 18:40:00|8079.5|8064.5|8083.2|8068.2|8091.1|8076.1|8078.6|8063.6|44
1700160300000|2023-11-16 18:45:00|8083.3|8068.3|8093.1|8078.1|8095.1|8080.1|8077.2|8062.2|6
1700160600000|2023-11-16 18:50:00|8093.6|8078.6|8085.6|8070.6|8095.6|8080.6|8085.6|8070.6|56
1700160900000|2023-11-16 18:55:00|8085.1|8070.1|8086.7|8071.7|8094.7|8079.7|8084.6|8069.6|20
1700161200000|2023-11-16 19:00:00|8087.2|8072.2|8090.7|8075.7|8094.7|8079.7|8087.2|8072.2|9
1700161500000|2023-11-16 19:05:00|8089.7|8074.7|8090|8075|8094.4|8079.4|8083.8|8068.8|206
1700161800000|2023-11-16 19:10:00|8091.5|8076.5|8083|8068|8097|8082|8083|8068|411
1700162100000|2023-11-16 19:15:00|8084.5|8069.5|8084.1|8069.1|8096|8081|8083.6|8068.6|127
1700186400000|2023-11-17 02:00:00|8089.3|8051.8|8058.8|8043.8|8090.8|8053.3|8044.9|8029.1|5
1700186700000|2023-11-17 02:05:00|8059.3|8044.3|8072.7|8057.7|8073.2|8058.2|8059.3|8044.3|3
1700187000000|2023-11-17 02:10:00|8072.8|8057.8|8072.8|8057.8|8072.8|8057.8|8072.8|8057.8|2
1700187300000|2023-11-17 02:15:00|8069.9|8054.9|8069.3|8054.3|8069.9|8054.9|8069.3|8054.3|1
1700187600000|2023-11-17 02:20:00|8069.8|8054.8|8069.8|8054.8|8069.8|8054.8|8069.8|8054.8|0
1700188200000|2023-11-17 02:30:00|8067.8|8052.8|8074.8|8059.8|8074.8|8059.8|8061.4|8046.4|1
1700188500000|2023-11-17 02:35:00|8075.3|8060.3|8082.3|8067.3|8082.3|8067.3|8075.3|8060.3|1
1700188800000|2023-11-17 02:40:00|8082.8|8067.8|8084.3|8069.3|8086.8|8071.8|8082.8|8067.8|0
1700189100000|2023-11-17 02:45:00|8082.8|8067.8|8089.8|8074.8|8089.8|8074.8|8082.8|8067.8|1
1700189400000|2023-11-17 02:50:00|8089.3|8074.3|8088.3|8073.3|8089.3|8074.3|8088.3|8073.3|0
1700189700000|2023-11-17 02:55:00|8087.8|8072.8|8087.8|8072.8|8087.8|8072.8|8087.8|8072.8|1
1700190000000|2023-11-17 03:00:00|8083.8|8068.8|8084.8|8069.8|8084.8|8069.8|8082.8|8067.8|25
1700190300000|2023-11-17 03:05:00|8085.3|8070.3|8079.8|8064.8|8085.3|8070.3|8079.8|8064.8|1
1700190900000|2023-11-17 03:15:00|8079.3|8064.3|8079.3|8064.3|8079.3|8064.3|8079.3|8064.3|1
1700191200000|2023-11-17 03:20:00|8077.8|8062.8|8077.3|8062.3|8077.8|8062.8|8077.3|8062.3|0
1700191500000|2023-11-17 03:25:00|8077.8|8062.8|8078.3|8063.3|8078.3|8063.3|8077.3|8062.3|1
1700191800000|2023-11-17 03:30:00|8077.8|8062.8|8073.9|8058.9|8078.3|8063.3|8073.9|8058.9|1
1700192100000|2023-11-17 03:35:00|8073.4|8058.4|8072.8|8057.8|8073.4|8058.4|8072.3|8057.3|0
1700192400000|2023-11-17 03:40:00|8072.4|8057.4|8072.9|8057.9|8072.9|8057.9|8072.4|8057.4|0
1700193000000|2023-11-17 03:50:00|8076.3|8061.3|8077.8|8062.8|8078.8|8063.8|8076.3|8061.3|2
1700193300000|2023-11-17 03:55:00|8078.8|8063.8|8079.3|8064.3|8079.3|8064.3|8077.8|8062.8|0
1700194800000|2023-11-17 04:20:00|8078.8|8063.8|8079.3|8064.3|8079.3|8064.3|8078.8|8063.8|0
1700195100000|2023-11-17 04:25:00|8081.4|8066.4|8081.3|8066.3|8081.8|8066.8|8081.3|8066.3|3
1700195400000|2023-11-17 04:30:00|8081.4|8066.4|8085.4|8070.4|8085.4|8070.4|8080.9|8065.9|3
1700195700000|2023-11-17 04:35:00|8084.9|8069.9|8085.4|8070.4|8085.9|8070.9|8084.9|8069.9|0
1700196300000|2023-11-17 04:45:00|8083.9|8068.9|8086.4|8071.4|8086.4|8071.4|8083.9|8068.9|2
1700196600000|2023-11-17 04:50:00|8086.5|8071.5|8087.9|8072.9|8087.9|8072.9|8086.5|8071.5|0
1700196900000|2023-11-17 04:55:00|8088.4|8073.4|8088.9|8073.9|8088.9|8073.9|8088.4|8073.4|6
1700197200000|2023-11-17 05:00:00|8090.4|8075.4|8085.5|8070.5|8090.4|8075.4|8085.4|8070.4|0
1700197500000|2023-11-17 05:05:00|8085|8070|8085|8070|8085|8070|8085|8070|0
1700197800000|2023-11-17 05:10:00|8084.5|8069.5|8084.5|8069.5|8084.5|8069.5|8084.5|8069.5|0
1700198100000|2023-11-17 05:15:00|8085|8070|8085|8070|8085|8070|8084.5|8069.5|0
1700198400000|2023-11-17 05:20:00|8084.5|8069.5|8084.5|8069.5|8085|8070|8084.5|8069.5|0
1700198700000|2023-11-17 05:25:00|8085|8070|8085|8070|8085|8070|8085|8070|0
1700199300000|2023-11-17 05:35:00|8084.4|8069.4|8079|8064|8084.4|8069.4|8078|8063|1
1700199600000|2023-11-17 05:40:00|8081.4|8066.4|8076.5|8061.5|8082.4|8067.4|8076.5|8061.5|0
1700199900000|2023-11-17 05:45:00|8076|8061|8076.4|8061.4|8076.4|8061.4|8075|8060|0
1700200200000|2023-11-17 05:50:00|8076|8061|8078|8063|8078.5|8063.5|8074.9|8059.9|3
1700200500000|2023-11-17 05:55:00|8077.5|8062.5|8078.5|8063.5|8078.5|8063.5|8077.5|8062.5|0
1700200800000|2023-11-17 06:00:00|8078.6|8063.6|8083|8068|8086.5|8071.5|8078.6|8063.6|0
1700201100000|2023-11-17 06:05:00|8083.5|8068.5|8080.5|8065.5|8083.5|8068.5|8080|8065|0
1700201400000|2023-11-17 06:10:00|8084.5|8069.5|8084.5|8069.5|8084.5|8069.5|8084.5|8069.5|0
1700201700000|2023-11-17 06:15:00|8083.5|8068.5|8076|8061|8084|8069|8076|8061|3
1700202000000|2023-11-17 06:20:00|8075|8060|8076.6|8061.6|8080|8065|8074|8059|6
1700202300000|2023-11-17 06:25:00|8076.1|8061.1|8066.6|8051.6|8076.6|8061.6|8066.6|8051.6|1
1700202600000|2023-11-17 06:30:00|8067.1|8052.1|8068.1|8053.1|8069.6|8054.6|8065.6|8050.6|1
1700202900000|2023-11-17 06:35:00|8069.6|8054.6|8075.1|8060.1|8075.1|8060.1|8069|8054|0
1700203200000|2023-11-17 06:40:00|8075|8060|8073.1|8058.1|8075|8060|8072.6|8057.6|0
1700203500000|2023-11-17 06:45:00|8073|8058|8080.1|8065.1|8081|8066|8071.1|8056.1|0
1700203800000|2023-11-17 06:50:00|8080|8065|8080.1|8065.1|8082.1|8067.1|8077.1|8062.1|2
1700204100000|2023-11-17 06:55:00|8079.6|8064.6|8078.6|8063.6|8079.6|8064.6|8076.6|8061.6|1
1700204400000|2023-11-17 07:00:00|8078.1|8063.1|8078.1|8063.1|8080.6|8065.6|8077.1|8062.1|0
1700204700000|2023-11-17 07:05:00|8075.6|8060.6|8075.1|8060.1|8077.6|8062.6|8074.1|8059.1|7
1700205000000|2023-11-17 07:10:00|8073.1|8058.1|8072.2|8057.2|8074.1|8059.1|8069.6|8054.6|0
1700205300000|2023-11-17 07:15:00|8071.7|8056.7|8072.2|8057.2|8072.7|8057.7|8071.2|8056.2|0
1700205600000|2023-11-17 07:20:00|8072.7|8057.7|8076.6|8061.6|8076.6|8061.6|8072.7|8057.7|0
1700205900000|2023-11-17 07:25:00|8079.2|8064.2|8081.7|8066.7|8081.7|8066.7|8079.2|8064.2|1
1700206200000|2023-11-17 07:30:00|8081.2|8066.2|8085.7|8070.7|8085.7|8070.7|8080.2|8065.2|0
1700206500000|2023-11-17 07:35:00|8086.7|8071.7|8085.7|8070.7|8087.7|8072.7|8085.7|8070.7|1
1700206800000|2023-11-17 07:40:00|8085.2|8070.2|8088.7|8073.7|8090.1|8075.1|8085.2|8070.2|0
1700207100000|2023-11-17 07:45:00|8087.1|8072.1|8087.7|8072.7|8087.7|8072.7|8086.7|8071.7|0
1700207400000|2023-11-17 07:50:00|8087.2|8072.2|8089.2|8074.2|8089.2|8074.2|8086.7|8071.7|0
1700207700000|2023-11-17 07:55:00|8089.1|8074.1|8090.1|8075.1|8090.1|8075.1|8089.1|8074.1|0
1700208000000|2023-11-17 08:00:00|8092.1|8077.1|8088.6|8073.6|8094.1|8079.1|8085.7|8070.7|6
1700208300000|2023-11-17 08:05:00|8088.2|8073.2|8086.2|8071.2|8088.2|8073.2|8085.2|8070.2|1
1700208600000|2023-11-17 08:10:00|8086.7|8071.7|8091.8|8076.8|8091.8|8076.8|8084.7|8069.7|0
1700208900000|2023-11-17 08:15:00|8091.7|8076.7|8092.7|8077.7|8094.2|8079.2|8091.2|8076.2|2
1700209200000|2023-11-17 08:20:00|8092.2|8077.2|8095.8|8080.8|8097.2|8082.2|8092.2|8077.2|5
1700209500000|2023-11-17 08:25:00|8095.7|8080.7|8095.7|8080.7|8097.3|8082.3|8094.3|8079.3|0
1700209800000|2023-11-17 08:30:00|8095.6|8080.6|8093.2|8078.2|8095.6|8080.6|8089.8|8074.8|8
1700210100000|2023-11-17 08:35:00|8092.7|8077.7|8093.2|8078.2|8093.2|8078.2|8090.7|8075.7|1
1700210400000|2023-11-17 08:40:00|8092.7|8077.7|8091.7|8076.7|8093.7|8078.7|8090.7|8075.7|0
1700210700000|2023-11-17 08:45:00|8090.7|8075.7|8091.7|8076.7|8092.2|8077.2|8080.7|8065.7|2
1700211000000|2023-11-17 08:50:00|8091.2|8076.2|8086.2|8071.2|8091.2|8076.2|8086.2|8071.2|1
1700211300000|2023-11-17 08:55:00|8085.7|8070.7|8097.2|8082.2|8097.2|8082.2|8084.7|8069.7|1
1700211600000|2023-11-17 09:00:00|8096.7|8081.7|8095.7|8080.7|8097.7|8082.7|8093.7|8078.7|13
1700211900000|2023-11-17 09:05:00|8094.8|8079.8|8101.8|8086.8|8105.2|8090.2|8094.8|8079.8|5
1700212200000|2023-11-17 09:10:00|8100.8|8085.8|8112.2|8097.2|8112.2|8097.2|8100.3|8085.3|28
1700212500000|2023-11-17 09:15:00|8110.7|8095.7|8092.3|8077.3|8111.2|8096.2|8090.7|8075.7|6
1700212800000|2023-11-17 09:20:00|8092.8|8077.8|8090.2|8075.2|8092.8|8077.8|8087.2|8072.2|2
1700213100000|2023-11-17 09:25:00|8090.3|8075.3|8090.7|8075.7|8091.8|8076.8|8087.7|8072.7|0
1700213400000|2023-11-17 09:30:00|8090.8|8075.8|8093.2|8078.2|8097.7|8082.7|8090.7|8075.7|6
1700213700000|2023-11-17 09:35:00|8092.7|8077.7|8090.7|8075.7|8093.2|8078.2|8090.7|8075.7|13
1700214000000|2023-11-17 09:40:00|8089.7|8074.7|8090.8|8075.8|8096.7|8081.7|8089.7|8074.7|11
1700214300000|2023-11-17 09:45:00|8090.7|8075.7|8089.8|8074.8|8091.3|8076.3|8089.8|8074.8|6
1700214600000|2023-11-17 09:50:00|8090.8|8075.8|8097.3|8082.3|8098.3|8083.3|8090.3|8075.3|3
1700214900000|2023-11-17 09:55:00|8095.8|8080.8|8090.8|8075.8|8095.8|8080.8|8090.8|8075.8|4
1700215200000|2023-11-17 10:00:00|8090.3|8075.3|8089.8|8074.8|8092.3|8077.3|8089.8|8074.8|0
1700215500000|2023-11-17 10:05:00|8089.9|8074.9|8095.3|8080.3|8096.8|8081.8|8089.9|8074.9|1
1700215800000|2023-11-17 10:10:00|8093.3|8078.3|8096.8|8081.8|8098.3|8083.3|8093.3|8078.3|1
1700216100000|2023-11-17 10:15:00|8096.3|8081.3|8098.8|8083.8|8099.3|8084.3|8095.3|8080.3|3
1700216400000|2023-11-17 10:20:00|8098.3|8083.3|8107.3|8092.3|8108.3|8093.3|8097.8|8082.8|11
1700216700000|2023-11-17 10:25:00|8107.8|8092.8|8103.9|8088.9|8108.3|8093.3|8103.3|8088.3|2
1700217000000|2023-11-17 10:30:00|8104.8|8089.8|8099.3|8084.3|8104.8|8089.8|8099.3|8084.3|2
1700217300000|2023-11-17 10:35:00|8099.8|8084.8|8105.4|8090.4|8105.4|8090.4|8098.4|8083.4|13
1700217600000|2023-11-17 10:40:00|8104.9|8089.9|8107.9|8092.9|8108.4|8093.4|8104.9|8089.9|0
1700217900000|2023-11-17 10:45:00|8106.9|8091.9|8101.9|8086.9|8106.9|8091.9|8101.4|8086.4|1
1700218200000|2023-11-17 10:50:00|8101.4|8086.4|8101.4|8086.4|8101.9|8086.9|8099.9|8084.9|0
1700218500000|2023-11-17 10:55:00|8102.4|8087.4|8102.4|8087.4|8104.4|8089.4|8101.9|8086.9|7
1700218800000|2023-11-17 11:00:00|8102.3|8087.3|8103.4|8088.4|8103.9|8088.9|8099.9|8084.9|3
1700219100000|2023-11-17 11:05:00|8103.9|8088.9|8109.9|8094.9|8110.9|8095.9|8103.9|8088.9|8
1700219400000|2023-11-17 11:10:00|8110.4|8095.4|8110.4|8095.4|8111.4|8096.4|8110.4|8095.4|0
1700219700000|2023-11-17 11:15:00|8110.3|8095.3|8111.4|8096.4|8111.4|8096.4|8108.9|8093.9|0
1700220000000|2023-11-17 11:20:00|8110.9|8095.9|8109.4|8094.4|8110.9|8095.9|8109.4|8094.4|1
1700220300000|2023-11-17 11:25:00|8109.9|8094.9|8114.4|8099.4|8118.4|8103.4|8109.4|8094.4|21
1700220600000|2023-11-17 11:30:00|8114.9|8099.9|8107.9|8092.9|8114.9|8099.9|8107.9|8092.9|1
1700220900000|2023-11-17 11:35:00|8106.9|8091.9|8104.9|8089.9|8109.4|8094.4|8103.9|8088.9|10
1700221200000|2023-11-17 11:40:00|8103.9|8088.9|8101.3|8086.3|8105.3|8090.3|8101.3|8086.3|4
1700221500000|2023-11-17 11:45:00|8101.8|8086.8|8098.8|8083.8|8103.8|8088.8|8098.8|8083.8|2
1700221800000|2023-11-17 11:50:00|8098.3|8083.3|8096.3|8081.3|8099.3|8084.3|8096.3|8081.3|0
1700222100000|2023-11-17 11:55:00|8096.4|8081.4|8097.4|8082.4|8098.4|8083.4|8096.3|8081.3|10
1700222400000|2023-11-17 12:00:00|8096.9|8081.9|8100.9|8085.9|8101.4|8086.4|8096.9|8081.9|48
1700222700000|2023-11-17 12:05:00|8101.9|8086.9|8097.4|8082.4|8101.9|8086.9|8096.5|8081.5|19
1700223000000|2023-11-17 12:10:00|8096.9|8081.9|8095.5|8080.5|8098|8083|8095|8080|13
1700223300000|2023-11-17 12:15:00|8096|8081|8100.5|8085.5|8103.5|8088.5|8095|8080|15
1700223600000|2023-11-17 12:20:00|8100|8085|8100|8085|8101.9|8086.9|8098|8083|12
1700223900000|2023-11-17 12:25:00|8100.5|8085.5|8101|8086|8104|8089|8100.5|8085.5|15
1700224200000|2023-11-17 12:30:00|8101.5|8086.5|8101.5|8086.5|8105.5|8090.5|8101|8086|25
1700224500000|2023-11-17 12:35:00|8101.6|8086.6|8099.5|8084.5|8104|8089|8099.5|8084.5|6
1700224800000|2023-11-17 12:40:00|8099|8084|8103.5|8088.5|8104|8089|8097.5|8082.5|1
1700225100000|2023-11-17 12:45:00|8103|8088|8106|8091|8107.5|8092.5|8102.5|8087.5|1
1700225400000|2023-11-17 12:50:00|8105|8090|8099.9|8084.9|8107.9|8092.9|8098.5|8083.5|18
1700225700000|2023-11-17 12:55:00|8100|8085|8102.3|8087.3|8102.8|8087.8|8098.3|8083.3|5
1700226000000|2023-11-17 13:00:00|8101.3|8086.3|8122.4|8107.4|8122.4|8107.4|8093.8|8078.8|18
1700226300000|2023-11-17 13:05:00|8122.9|8107.9|8124.8|8109.8|8126.3|8111.3|8116.4|8101.4|8
1700226600000|2023-11-17 13:10:00|8125.3|8110.3|8116.8|8101.8|8128.3|8113.3|8116.3|8101.3|17
1700226900000|2023-11-17 13:15:00|8115.8|8100.8|8110.4|8095.4|8115.8|8100.8|8107.9|8092.9|11
1700227200000|2023-11-17 13:20:00|8108.9|8093.9|8116.9|8101.9|8119.3|8104.3|8108.9|8093.9|5
1700227500000|2023-11-17 13:25:00|8117.4|8102.4|8121|8106|8122.5|8107.5|8115.4|8100.4|66
1700227800000|2023-11-17 13:30:00|8120.9|8105.9|8129.8|8114.8|8136.8|8121.8|8116|8101|152
1700228100000|2023-11-17 13:35:00|8129.4|8114.4|8114.3|8099.3|8130.4|8115.4|8114.3|8099.3|15
1700228400000|2023-11-17 13:40:00|8113.8|8098.8|8118.8|8103.8|8122.3|8107.3|8113.8|8098.8|25
1700228700000|2023-11-17 13:45:00|8119.3|8104.3|8121.4|8106.4|8123.8|8108.8|8119.3|8104.3|10
1700229000000|2023-11-17 13:50:00|8121.3|8106.3|8124.9|8109.9|8127.3|8112.3|8120.4|8105.4|34
1700229300000|2023-11-17 13:55:00|8125.4|8110.4|8122.9|8107.9|8125.4|8110.4|8122.9|8107.9|55
1700229600000|2023-11-17 14:00:00|8122.4|8107.4|8129.4|8114.4|8129.8|8114.8|8122.4|8107.4|33
1700229900000|2023-11-17 14:05:00|8129.9|8114.9|8124|8109|8134.3|8119.3|8119.9|8104.9|26
1700230200000|2023-11-17 14:10:00|8125|8110|8124.9|8109.9|8130.4|8115.4|8122.9|8107.9|28
1700230500000|2023-11-17 14:15:00|8124.4|8109.4|8131.3|8116.3|8135.8|8120.8|8124.4|8109.4|19
1700230800000|2023-11-17 14:20:00|8132.8|8117.8|8130.9|8115.9|8135.3|8120.3|8129.4|8114.4|30
1700231100000|2023-11-17 14:25:00|8132.8|8117.8|8129.8|8114.8|8132.8|8117.8|8128.8|8113.8|60
1700231400000|2023-11-17 14:30:00|8130.3|8115.3|8141.3|8126.3|8145.8|8130.8|8127.8|8112.8|45
1700231700000|2023-11-17 14:35:00|8140.8|8125.8|8143.8|8128.8|8147.3|8132.3|8137.9|8122.9|65
1700232000000|2023-11-17 14:40:00|8144.8|8129.8|8141.3|8126.3|8144.8|8129.8|8132.8|8117.8|11
1700232300000|2023-11-17 14:45:00|8140.8|8125.8|8132.3|8117.3|8140.8|8125.8|8130.8|8115.8|37
1700232600000|2023-11-17 14:50:00|8131.8|8116.8|8125.8|8110.8|8134.3|8119.3|8125.3|8110.3|78
1700232900000|2023-11-17 14:55:00|8126.8|8111.8|8128.3|8113.3|8132.3|8117.3|8126.8|8111.8|43
1700233200000|2023-11-17 15:00:00|8127.8|8112.8|8148.8|8133.8|8150.8|8135.8|8127.8|8112.8|62
1700233500000|2023-11-17 15:05:00|8148.3|8133.3|8137.8|8122.8|8148.3|8133.3|8137.3|8122.3|20
1700233800000|2023-11-17 15:10:00|8139.8|8124.8|8134.2|8119.2|8146.2|8131.2|8132.7|8117.7|36
1700234100000|2023-11-17 15:15:00|8134.3|8119.3|8130.7|8115.7|8135.7|8120.7|8125.7|8110.7|38
1700234400000|2023-11-17 15:20:00|8131.2|8116.2|8131.2|8116.2|8132.7|8117.7|8130.2|8115.2|9
1700234700000|2023-11-17 15:25:00|8131.1|8116.1|8133.3|8118.3|8133.3|8118.3|8127.8|8112.8|21
1700235000000|2023-11-17 15:30:00|8133.8|8118.8|8153.8|8138.8|8156.8|8141.8|8133.8|8118.8|183
1700235300000|2023-11-17 15:35:00|8154.3|8139.3|8162.2|8147.2|8165.2|8150.2|8154.3|8139.3|233
1700235600000|2023-11-17 15:40:00|8160.2|8145.2|8157.6|8142.6|8162.2|8147.2|8153.7|8138.7|103
1700235900000|2023-11-17 15:45:00|8157.1|8142.1|8161.5|8146.5|8165|8150|8150.6|8135.6|31
1700236200000|2023-11-17 15:50:00|8162|8147|8168|8153|8169.5|8154.5|8160|8145|36
1700236500000|2023-11-17 15:55:00|8167.5|8152.5|8182.5|8167.5|8185|8170|8167.5|8152.5|50
1700236800000|2023-11-17 16:00:00|8183|8168|8170|8155|8183|8168|8167|8152|61
1700237100000|2023-11-17 16:05:00|8170.5|8155.5|8181|8166|8181.5|8166.5|8167|8152|91
1700237400000|2023-11-17 16:10:00|8181.5|8166.5|8184.5|8169.5|8187|8172|8181.5|8166.5|35
1700237700000|2023-11-17 16:15:00|8185|8170|8174|8159|8185|8170|8166.6|8151.6|54
1700238000000|2023-11-17 16:20:00|8173.5|8158.5|8177|8162|8183.5|8168.5|8173|8158|24
1700238300000|2023-11-17 16:25:00|8176.5|8161.5|8180.7|8165.7|8181.6|8166.6|8172|8157|50
1700238600000|2023-11-17 16:30:00|8181.6|8166.6|8173.6|8158.6|8184.1|8169.1|8173.6|8158.6|18
1700238900000|2023-11-17 16:35:00|8173.1|8158.1|8162.6|8147.6|8179.6|8164.6|8162.6|8147.6|17
1700239200000|2023-11-17 16:40:00|8163.1|8148.1|8156.6|8141.6|8168.6|8153.6|8156.6|8141.6|18
1700239500000|2023-11-17 16:45:00|8157.1|8142.1|8163.2|8148.2|8164.6|8149.6|8155.6|8140.6|22
1700239800000|2023-11-17 16:50:00|8163.7|8148.7|8159.6|8144.6|8164.2|8149.2|8158.2|8143.2|14
1700240100000|2023-11-17 16:55:00|8155.6|8140.6|8160.1|8145.1|8164.7|8149.7|8151.6|8136.6|55
1700240400000|2023-11-17 17:00:00|8160.2|8145.2|8161.1|8146.1|8162.6|8147.6|8158.6|8143.6|14
1700240700000|2023-11-17 17:05:00|8160.6|8145.6|8163.1|8148.1|8163.7|8148.7|8155.7|8140.7|61
1700241000000|2023-11-17 17:10:00|8162.1|8147.1|8175.1|8160.1|8179.6|8164.6|8159.7|8144.7|70
1700241300000|2023-11-17 17:15:00|8174.6|8159.6|8160.1|8145.1|8175.6|8160.6|8159.6|8144.6|56
1700241600000|2023-11-17 17:20:00|8160.6|8145.6|8170.6|8155.6|8175.1|8160.1|8159.1|8144.1|12
1700241900000|2023-11-17 17:25:00|8170.1|8155.1|8166.6|8151.6|8170.1|8155.1|8160.1|8145.1|39
1700242200000|2023-11-17 17:30:00|8166.1|8151.1|8164.6|8149.6|8166.7|8151.7|8163.1|8148.1|16
1700242500000|2023-11-17 17:35:00|8163.1|8148.1|8160.7|8145.7|8164.1|8149.1|8158.2|8143.2|29
1700242800000|2023-11-17 17:40:00|8161.1|8146.1|8166.2|8151.2|8167.8|8152.8|8159.6|8144.6|48
1700243100000|2023-11-17 17:45:00|8165.2|8150.2|8164.6|8149.6|8166.1|8151.1|8162.7|8147.7|34
1700243400000|2023-11-17 17:50:00|8164.1|8149.1|8163.6|8148.6|8166.6|8151.6|8159.6|8144.6|58
1700243700000|2023-11-17 17:55:00|8162.1|8147.1|8153.6|8138.6|8163.6|8148.6|8153.6|8138.6|98
1700244000000|2023-11-17 18:00:00|8153.1|8138.1|8158|8143|8161.1|8146.1|8152.1|8137.1|50
1700244300000|2023-11-17 18:05:00|8155.6|8140.6|8156.6|8141.6|8161.5|8146.5|8155.6|8140.6|22
1700244600000|2023-11-17 18:10:00|8157.1|8142.1|8152.5|8137.5|8160.6|8145.6|8146.1|8131.1|65
1700244900000|2023-11-17 18:15:00|8151|8136|8154.1|8139.1|8156.6|8141.6|8148.1|8133.1|18
1700245200000|2023-11-17 18:20:00|8154|8139|8147.6|8132.6|8154|8139|8146.1|8131.1|29
1700245500000|2023-11-17 18:25:00|8148.5|8133.5|8155.6|8140.6|8156.3|8141.3|8148.5|8133.5|15
1700245800000|2023-11-17 18:30:00|8156.6|8141.6|8154.6|8139.6|8157.6|8142.6|8149.6|8134.6|47
1700246100000|2023-11-17 18:35:00|8154.5|8139.5|8150|8135|8158.6|8143.6|8149|8134|60
1700246400000|2023-11-17 18:40:00|8150.5|8135.5|8151.5|8136.5|8156|8141|8150.1|8135.1|22
1700246700000|2023-11-17 18:45:00|8152|8137|8153.4|8138.4|8153.9|8138.9|8147.5|8132.5|42
1700247000000|2023-11-17 18:50:00|8149.9|8134.9|8153.4|8138.4|8153.4|8138.4|8145.5|8130.5|27
1700247300000|2023-11-17 18:55:00|8153|8138|8159|8144|8161.5|8146.5|8153|8138|41
1700247600000|2023-11-17 19:00:00|8159.5|8144.5|8157|8142|8166|8151|8154.6|8139.6|28
1700247900000|2023-11-17 19:05:00|8156.5|8141.5|8154.5|8139.5|8161.5|8146.5|8153.5|8138.5|35
1700248200000|2023-11-17 19:10:00|8154|8139|8148.2|8133.2|8159.4|8144.4|8144.9|8129.9|476
1700248500000|2023-11-17 19:15:00|8147.7|8132.7|8133.2|8118.2|8147.8|8132.8|8128.8|8113.8|77
1700248800000|2023-11-17 19:20:00|8132.8|8117.8|8132.8|8117.8|8132.8|8117.8|8132.8|8117.8|0
1700445600000|2023-11-20 02:00:00|8121.6|8106.6|8119.7|8104.7|8126.7|8109.7|8114.7|8097.2|23
1700445900000|2023-11-20 02:05:00|8118.7|8103.7|8111.7|8096.7|8118.7|8103.7|8105.7|8090.7|30
1700446200000|2023-11-20 02:10:00|8113.7|8098.7|8119.7|8104.7|8119.7|8104.7|8113.7|8098.7|7
1700446500000|2023-11-20 02:15:00|8121.7|8106.7|8118.2|8103.2|8121.7|8106.7|8118.2|8103.2|1
1700446800000|2023-11-20 02:20:00|8117.7|8102.7|8119.7|8104.7|8119.7|8104.7|8117.7|8102.7|0
1700447100000|2023-11-20 02:25:00|8119.2|8104.2|8120.7|8105.7|8121.2|8106.2|8117.8|8102.8|4
1700447400000|2023-11-20 02:30:00|8121.2|8106.2|8121.7|8106.7|8123.7|8108.7|8119.7|8104.7|0
1700447700000|2023-11-20 02:35:00|8122.2|8107.2|8128.7|8113.7|8128.7|8113.7|8119.7|8104.7|0
1700448000000|2023-11-20 02:40:00|8129.2|8114.2|8127.2|8112.2|8131.7|8116.7|8127.2|8112.2|2
1700448300000|2023-11-20 02:45:00|8127.3|8112.3|8127.7|8112.7|8127.7|8112.7|8127.2|8112.2|1
1700448600000|2023-11-20 02:50:00|8128.2|8113.2|8129.2|8114.2|8129.2|8114.2|8128.2|8113.2|6
1700448900000|2023-11-20 02:55:00|||||||||2
1700449200000|2023-11-20 03:00:00|8129.3|8114.3|8132.8|8117.8|8137.3|8122.3|8128.8|8113.8|3
1700449500000|2023-11-20 03:05:00|8131.8|8116.8|8131.3|8116.3|8131.8|8116.8|8130.3|8115.3|1
1700449800000|2023-11-20 03:10:00|8132.8|8117.8|8131.3|8116.3|8132.8|8117.8|8131.3|8116.3|3
1700450100000|2023-11-20 03:15:00|8131.8|8116.8|8134.8|8119.8|8134.8|8119.8|8131.8|8116.8|0
1700450400000|2023-11-20 03:20:00|8132.8|8117.8|8134.3|8119.3|8134.3|8119.3|8132.3|8117.3|1
1700450700000|2023-11-20 03:25:00|8134.8|8119.8|8135.8|8120.8|8135.8|8120.8|8134.8|8119.8|2
1700451000000|2023-11-20 03:30:00|8135.3|8120.3|8136.3|8121.3|8136.3|8121.3|8135.3|8120.3|0
1700451300000|2023-11-20 03:35:00|8134.8|8119.8|8135.8|8120.8|8135.8|8120.8|8134.8|8119.8|2
1700451600000|2023-11-20 03:40:00|8136.8|8121.8|8136.8|8121.8|8136.8|8121.8|8135.8|8120.8|4
1700451900000|2023-11-20 03:45:00|8137.3|8122.3|8137.3|8122.3|8137.3|8122.3|8137.3|8122.3|1
1700452200000|2023-11-20 03:50:00|8137.4|8122.4|8159.8|8144.8|8159.8|8144.8|8137.4|8122.4|10
1700452500000|2023-11-20 03:55:00|8159.3|8144.3|8158.8|8143.8|8160.3|8145.3|8158.8|8143.8|1
1700452800000|2023-11-20 04:00:00|8159.3|8144.3|8159.8|8144.8|8160.3|8145.3|8158.8|8143.8|0
1700453100000|2023-11-20 04:05:00|8160.3|8145.3|8163.4|8148.4|8163.4|8148.4|8160.3|8145.3|11
1700453400000|2023-11-20 04:10:00|8164.8|8149.8|8175.8|8160.8|8175.8|8160.8|8164.8|8149.8|26
1700453700000|2023-11-20 04:15:00|8175.9|8160.9|8179.3|8164.3|8183.3|8168.3|8175.9|8160.9|2
1700454000000|2023-11-20 04:20:00|8178.8|8163.8|8168.9|8153.9|8178.8|8163.8|8168.9|8153.9|0
1700454300000|2023-11-20 04:25:00|8168.8|8153.8|8168.4|8153.4|8168.8|8153.8|8168.3|8153.3|0
1700454600000|2023-11-20 04:30:00|8167.4|8152.4|8167.9|8152.9|8167.9|8152.9|8167.4|8152.4|2
1700454900000|2023-11-20 04:35:00|8168.9|8153.9|8174.9|8159.9|8174.9|8159.9|8168.9|8153.9|0
1700455500000|2023-11-20 04:45:00|8174.4|8159.4|8173.9|8158.9|8174.4|8159.4|8173.9|8158.9|0
1700456100000|2023-11-20 04:55:00|8174.9|8159.9|8172.4|8157.4|8174.9|8159.9|8171.4|8156.4|3
1700456400000|2023-11-20 05:00:00|8173.4|8158.4|8175.9|8160.9|8175.9|8160.9|8173.4|8158.4|2
1700456700000|2023-11-20 05:05:00|8178.4|8163.4|8178.4|8163.4|8178.9|8163.9|8177.4|8162.4|0
1700457000000|2023-11-20 05:10:00|8177.4|8162.4|8178.4|8163.4|8178.4|8163.4|8177.4|8162.4|1
1700457300000|2023-11-20 05:15:00|8177.4|8162.4|8177.9|8162.9|8177.9|8162.9|8177.4|8162.4|0
1700457600000|2023-11-20 05:20:00|8176.9|8161.9|8176.9|8161.9|8176.9|8161.9|8175.9|8160.9|0
1700457900000|2023-11-20 05:25:00|8176.4|8161.4|8174.9|8159.9|8177.4|8162.4|8174.4|8159.4|0
1700458200000|2023-11-20 05:30:00|8176.4|8161.4|8159.9|8144.9|8176.4|8161.4|8159.4|8144.4|1
1700458500000|2023-11-20 05:35:00|8160.9|8145.9|8162.4|8147.4|8162.9|8147.9|8160.9|8145.9|0
1700458800000|2023-11-20 05:40:00|8162.9|8147.9|8158.9|8143.9|8162.9|8147.9|8156|8141|1
1700459100000|2023-11-20 05:45:00|8158.4|8143.4|8158.5|8143.5|8159|8144|8158.4|8143.4|2
1700459400000|2023-11-20 05:50:00|8157.5|8142.5|8149.5|8134.5|8161|8146|8149.5|8134.5|2
1700459700000|2023-11-20 05:55:00|8148.5|8133.5|8151.9|8136.9|8154|8139|8148.5|8133.5|1
1700460000000|2023-11-20 06:00:00|8151|8136|8149|8134|8151|8136|8148|8133|0
1700460300000|2023-11-20 06:05:00|8149.5|8134.5|8128|8113|8149.5|8134.5|8126|8111|2
1700460600000|2023-11-20 06:10:00|8132.5|8117.5|8134.5|8119.5|8134.5|8119.5|8132.5|8117.5|0
1700460900000|2023-11-20 06:15:00|8135|8120|8136|8121|8146|8131|8135|8120|5
1700461200000|2023-11-20 06:20:00|8135|8120|8120.5|8105.5|8135|8120|8120.5|8105.5|3
1700461500000|2023-11-20 06:25:00|8121|8106|8130|8115|8130.5|8115.5|8121|8106|0
1700461800000|2023-11-20 06:30:00|8130.5|8115.5|8132.5|8117.5|8137|8122|8130|8115|0
1700462100000|2023-11-20 06:35:00|8133.5|8118.5|8132.5|8117.5|8136|8121|8129|8114|1
1700462400000|2023-11-20 06:40:00|8134.5|8119.5|8140|8125|8140|8125|8132|8117|0
1700462700000|2023-11-20 06:45:00|8141|8126|8142|8127|8143.5|8128.5|8139.5|8124.5|1
1700463000000|2023-11-20 06:50:00|8142.5|8127.5|8142|8127|8145|8130|8138|8123|1
1700463300000|2023-11-20 06:55:00|8141.5|8126.5|8141|8126|8145|8130|8140.5|8125.5|2
1700463600000|2023-11-20 07:00:00|8142.6|8127.6|8144.6|8129.6|8145.6|8130.6|8142|8127|0
1700463900000|2023-11-20 07:05:00|8143.1|8128.1|8153.1|8138.1|8153.1|8138.1|8141.6|8126.6|0
1700464200000|2023-11-20 07:10:00|8153.6|8138.6|8153.1|8138.1|8154.1|8139.1|8150.1|8135.1|1
1700464500000|2023-11-20 07:15:00|8153|8138|8159.6|8144.6|8159.6|8144.6|8151.6|8136.6|0
1700464800000|2023-11-20 07:20:00|8159.1|8144.1|8162.1|8147.1|8163.1|8148.1|8159.1|8144.1|0
1700465100000|2023-11-20 07:25:00|8162.6|8147.6|8158.1|8143.1|8163.6|8148.6|8152.6|8137.6|1
1700465400000|2023-11-20 07:30:00|8157.6|8142.6|8157.6|8142.6|8162.1|8147.1|8155.6|8140.6|1
1700465700000|2023-11-20 07:35:00|8158.1|8143.1|8158.1|8143.1|8159.1|8144.1|8155.6|8140.6|0
1700466000000|2023-11-20 07:40:00|8157.6|8142.6|8162.6|8147.6|8162.6|8147.6|8157.6|8142.6|0
1700466300000|2023-11-20 07:45:00|8162.1|8147.1|8152.6|8137.6|8162.6|8147.6|8152.6|8137.6|0
1700466600000|2023-11-20 07:50:00|8152.1|8137.1|8152.1|8137.1|8152.6|8137.6|8148.6|8133.6|3
1700466900000|2023-11-20 07:55:00|8150.6|8135.6|8149.1|8134.1|8152.1|8137.1|8149.1|8134.1|0
1700467200000|2023-11-20 08:00:00|8150.1|8135.1|8163.6|8148.6|8164.1|8149.1|8148.6|8133.6|0
1700467500000|2023-11-20 08:05:00|8163.1|8148.1|8156.6|8141.6|8163.1|8148.1|8155.6|8140.6|0
1700467800000|2023-11-20 08:10:00|8157.6|8142.6|8156.2|8141.2|8159.1|8144.1|8154.7|8139.7|0
1700468100000|2023-11-20 08:15:00|8155.7|8140.7|8157.2|8142.2|8159.1|8144.1|8155.2|8140.2|1
1700468400000|2023-11-20 08:20:00|8156.1|8141.1|8154.2|8139.2|8156.2|8141.2|8153.6|8138.6|0
1700468700000|2023-11-20 08:25:00|8154.7|8139.7|8157.2|8142.2|8160.2|8145.2|8154.2|8139.2|2
1700469000000|2023-11-20 08:30:00|8157.7|8142.7|8158.7|8143.7|8161.2|8146.2|8156.7|8141.7|0
1700469300000|2023-11-20 08:35:00|8159.2|8144.2|8156.2|8141.2|8162.2|8147.2|8152.7|8137.7|3
1700469600000|2023-11-20 08:40:00|8153.7|8138.7|8151.7|8136.7|8156.2|8141.2|8151.7|8136.7|0
1700469900000|2023-11-20 08:45:00|8152.2|8137.2|8140.7|8125.7|8152.2|8137.2|8139.2|8124.2|1
1700470200000|2023-11-20 08:50:00|8141.2|8126.2|8130.2|8115.2|8144.7|8129.7|8128.2|8113.2|3
1700470500000|2023-11-20 08:55:00|8128.2|8113.2|8125.7|8110.7|8131.2|8116.2|8125.7|8110.7|0
1700470800000|2023-11-20 09:00:00|8127.2|8112.2|8133.7|8118.7|8134.2|8119.2|8125.7|8110.7|0
1700471100000|2023-11-20 09:05:00|8134.2|8119.2|8130.7|8115.7|8134.2|8119.2|8130.7|8115.7|1
1700471400000|2023-11-20 09:10:00|8126.2|8111.2|8130.2|8115.2|8130.2|8115.2|8122.7|8107.7|0
1700471700000|2023-11-20 09:15:00|8130.7|8115.7|8134.2|8119.2|8134.2|8119.2|8129.2|8114.2|0
1700472000000|2023-11-20 09:20:00|8133.7|8118.7|8135.2|8120.2|8135.7|8120.7|8132.2|8117.2|0
1700472300000|2023-11-20 09:25:00|8134.7|8119.7|8137.2|8122.2|8137.2|8122.2|8133.2|8118.2|0
1700472600000|2023-11-20 09:30:00|8135.3|8120.3|8136.7|8121.7|8137.2|8122.2|8133.2|8118.2|16
1700472900000|2023-11-20 09:35:00|8136.2|8121.2|8136.2|8121.2|8138.2|8123.2|8135.7|8120.7|0
1700473200000|2023-11-20 09:40:00|8136.3|8121.3|8136.3|8121.3|8137.8|8122.8|8136.2|8121.2|3
1700473500000|2023-11-20 09:45:00|8136.8|8121.8|8139.3|8124.3|8139.8|8124.8|8136.8|8121.8|9
1700473800000|2023-11-20 09:50:00|8140.3|8125.3|8139.3|8124.3|8140.3|8125.3|8138.8|8123.8|0
1700474100000|2023-11-20 09:55:00|8140.3|8125.3|8131.8|8116.8|8140.3|8125.3|8130.3|8115.3|0
1700474400000|2023-11-20 10:00:00|8131.3|8116.3|8129.8|8114.8|8134.8|8119.8|8126.3|8111.3|5
1700474700000|2023-11-20 10:05:00|8128.3|8113.3|8127.3|8112.3|8128.8|8113.8|8126.3|8111.3|1
1700475000000|2023-11-20 10:10:00|8128.3|8113.3|8130.3|8115.3|8132.8|8117.8|8128.3|8113.3|2
1700475300000|2023-11-20 10:15:00|8131.3|8116.3|8132.3|8117.3|8133.8|8118.8|8129.8|8114.8|0
1700475600000|2023-11-20 10:20:00|8132.8|8117.8|8126.3|8111.3|8132.8|8117.8|8125.8|8110.8|7
1700475900000|2023-11-20 10:25:00|8129.3|8114.3|8123.3|8108.3|8129.3|8114.3|8123.3|8108.3|0
1700476200000|2023-11-20 10:30:00|8122.8|8107.8|8122.8|8107.8|8126.8|8111.8|8122.8|8107.8|0
1700476500000|2023-11-20 10:35:00|8123.3|8108.3|8129.8|8114.8|8129.8|8114.8|8122.8|8107.8|0
1700476800000|2023-11-20 10:40:00|8128.3|8113.3|8119.3|8104.3|8128.3|8113.3|8119.3|8104.3|3
1700477100000|2023-11-20 10:45:00|8120.3|8105.3|8118.8|8103.8|8121.3|8106.3|8118.8|8103.8|0
1700477400000|2023-11-20 10:50:00|8115.8|8100.8|8115.3|8100.3|8117.3|8102.3|8114.8|8099.8|4
1700477700000|2023-11-20 10:55:00|8115.4|8100.4|8113.3|8098.3|8116.8|8101.8|8113.3|8098.3|0
1700478000000|2023-11-20 11:00:00|8112.8|8097.8|8117.8|8102.8|8117.8|8102.8|8108.3|8093.3|0
1700478300000|2023-11-20 11:05:00|8117.9|8102.9|8120.4|8105.4|8120.4|8105.4|8117.8|8102.8|0
1700478600000|2023-11-20 11:10:00|8120.3|8105.3|8120.4|8105.4|8120.9|8105.9|8118.4|8103.4|0
1700478900000|2023-11-20 11:15:00|8120.3|8105.3|8124.9|8109.9|8125.4|8110.4|8119.9|8104.9|2
1700479200000|2023-11-20 11:20:00|8124.4|8109.4|8124.9|8109.9|8125.3|8110.3|8122.4|8107.4|1
1700479500000|2023-11-20 11:25:00|8126.9|8111.9|8124.4|8109.4|8127.4|8112.4|8124.4|8109.4|0
1700479800000|2023-11-20 11:30:00|8123.9|8108.9|8125.9|8110.9|8125.9|8110.9|8120.9|8105.9|0
1700480100000|2023-11-20 11:35:00|8126.4|8111.4|8123.4|8108.4|8127.4|8112.4|8123.4|8108.4|0
1700480400000|2023-11-20 11:40:00|8122.4|8107.4|8123.4|8108.4|8124.4|8109.4|8122.4|8107.4|0
1700480700000|2023-11-20 11:45:00|8123.9|8108.9|8126.4|8111.4|8126.4|8111.4|8122.4|8107.4|0
1700481000000|2023-11-20 11:50:00|8126.9|8111.9|8132.9|8117.9|8133.4|8118.4|8126.9|8111.9|0
1700481300000|2023-11-20 11:55:00|8132.4|8117.4|8131.9|8116.9|8132.4|8117.4|8128.9|8113.9|6
1700481600000|2023-11-20 12:00:00|8131.4|8116.4|8129.4|8114.4|8133.9|8118.9|8129.4|8114.4|0
1700481900000|2023-11-20 12:05:00|8127.9|8112.9|8131.4|8116.4|8131.9|8116.9|8127.9|8112.9|11
1700482200000|2023-11-20 12:10:00|8132.9|8117.9|8124.4|8109.4|8132.9|8117.9|8124.4|8109.4|0
1700482500000|2023-11-20 12:15:00|8123.9|8108.9|8126.4|8111.4|8128.4|8113.4|8123.9|8108.9|0
1700482800000|2023-11-20 12:20:00|8125.9|8110.9|8124.4|8109.4|8125.9|8110.9|8124|8109|0
1700483100000|2023-11-20 12:25:00|8124.5|8109.5|8126|8111|8126|8111|8122.9|8107.9|0
1700483400000|2023-11-20 12:30:00|8126.5|8111.5|8131.5|8116.5|8132|8117|8126|8111|1
1700483700000|2023-11-20 12:35:00|8132|8117|8128.5|8113.5|8134|8119|8128.5|8113.5|3
1700484000000|2023-11-20 12:40:00|8129.5|8114.5|8127|8112|8130.5|8115.5|8127|8112|4
1700484300000|2023-11-20 12:45:00|8127.5|8112.5|8128.5|8113.5|8128.5|8113.5|8126|8111|2
1700484600000|2023-11-20 12:50:00|8130.5|8115.5|8133|8118|8134|8119|8130.5|8115.5|5
1700484900000|2023-11-20 12:55:00|8132.5|8117.5|8127|8112|8133.5|8118.5|8125.5|8110.5|36
1700485200000|2023-11-20 13:00:00|8127.5|8112.5|8139.5|8124.5|8153|8138|8125|8110|33
1700485500000|2023-11-20 13:05:00|8137.5|8122.5|8135|8120|8137.5|8122.5|8132|8117|32
1700485800000|2023-11-20 13:10:00|8134.5|8119.5|8131|8116|8138|8123|8129|8114|14
1700486100000|2023-11-20 13:15:00|8132.5|8117.5|8115.5|8100.5|8132.5|8117.5|8113.5|8098.5|37
1700486400000|2023-11-20 13:20:00|8116|8101|8109.5|8094.5|8118|8103|8107.5|8092.5|19
1700486700000|2023-11-20 13:25:00|8108.5|8093.5|8091.5|8076.5|8115.5|8100.5|8091|8076|56
1700487000000|2023-11-20 13:30:00|8091|8076|8084.5|8069.5|8103|8088|8080.9|8065.9|114
1700487300000|2023-11-20 13:35:00|8085|8070|8070|8055|8092.5|8077.5|8070|8055|36
1700487600000|2023-11-20 13:40:00|8070.5|8055.5|8043.5|8028.5|8078|8063|8043.5|8028.5|66
1700487900000|2023-11-20 13:45:00|8045.5|8030.5|8031|8016|8054.5|8039.5|8014.5|7999.5|166
1700488200000|2023-11-20 13:50:00|8029.5|8014.5|8013.5|7998.5|8029.5|8014.5|8013|7998|56
1700488500000|2023-11-20 13:55:00|8011|7996|7991.5|7976.5|8017|8002|7980.5|7965.5|80
1700488800000|2023-11-20 14:00:00|7990.5|7975.5|7986.5|7971.5|7995.5|7980.5|7975|7960|60
1700489100000|2023-11-20 14:05:00|7984|7969|7996|7981|8005.5|7990.5|7983.5|7968.5|58
1700489400000|2023-11-20 14:10:00|7995.5|7980.5|7990|7975|8002|7987|7983|7968|66
1700489700000|2023-11-20 14:15:00|7990.5|7975.5|7991|7976|7998|7983|7984.5|7969.5|81
1700490000000|2023-11-20 14:20:00|7991.5|7976.5|7982.5|7967.5|7993.5|7978.5|7982|7967|66
1700490300000|2023-11-20 14:25:00|7982|7967|8001.5|7986.5|8004|7989|7981|7966|17
1700490600000|2023-11-20 14:30:00|8001|7986|8010|7995|8012.5|7997.5|7984|7969|28
1700490900000|2023-11-20 14:35:00|8010.5|7995.5|8006.5|7991.5|8011.5|7996.5|7998|7983|34
1700491200000|2023-11-20 14:40:00|8005|7990|8015|8000|8022|8007|8003|7988|43
1700491500000|2023-11-20 14:45:00|8016.5|8001.5|8007|7992|8019.5|8004.5|7994.5|7979.5|32
1700491800000|2023-11-20 14:50:00|8006.5|7991.5|8019.1|8004.1|8025.1|8010.1|8005|7990|27
1700492100000|2023-11-20 14:55:00|8019.6|8004.6|8016.6|8001.6|8024.1|8009.1|8013.1|7998.1|28
1700492400000|2023-11-20 15:00:00|8017.1|8002.1|8036.1|8021.1|8036.1|8021.1|8014.6|7999.6|27
1700492700000|2023-11-20 15:05:00|8038.1|8023.1|8049.6|8034.6|8052.6|8037.6|8037.1|8022.1|51
1700493000000|2023-11-20 15:10:00|8049.1|8034.1|8039.1|8024.1|8053.6|8038.6|8039.1|8024.1|133
1700493300000|2023-11-20 15:15:00|8037.6|8022.6|8048.6|8033.6|8049.1|8034.1|8033.6|8018.6|44
1700493600000|2023-11-20 15:20:00|8048.1|8033.1|8056.6|8041.6|8056.6|8041.6|8045.1|8030.1|71
1700493900000|2023-11-20 15:25:00|8055.6|8040.6|8052.1|8037.1|8071.1|8056.1|8052.1|8037.1|34
1700494200000|2023-11-20 15:30:00|8054.1|8039.1|8045.1|8030.1|8055.1|8040.1|8029.1|8014.1|8
1700494500000|2023-11-20 15:35:00|8044.6|8029.6|8049.1|8034.1|8050.6|8035.6|8041.1|8026.1|27
1700494800000|2023-11-20 15:40:00|8048.1|8033.1|8046.6|8031.6|8058.1|8043.1|8041.1|8026.1|32
1700495100000|2023-11-20 15:45:00|8047.6|8032.6|8046.1|8031.1|8055.6|8040.6|8044.6|8029.6|40
1700495400000|2023-11-20 15:50:00|8043.6|8028.6|8047.1|8032.1|8049.1|8034.1|8039.1|8024.1|46
1700495700000|2023-11-20 15:55:00|8044.6|8029.6|8051.1|8036.1|8056.1|8041.1|8043.1|8028.1|35
1700496000000|2023-11-20 16:00:00|8051.6|8036.6|8062.1|8047.1|8065.6|8050.6|8051.6|8036.6|48
1700496300000|2023-11-20 16:05:00|8062.6|8047.6|8067.1|8052.1|8070.6|8055.6|8062.1|8047.1|67
1700496600000|2023-11-20 16:10:00|8065.6|8050.6|8080.6|8065.6|8081.6|8066.6|8062.1|8047.1|29
1700496900000|2023-11-20 16:15:00|8079.6|8064.6|8085.6|8070.6|8092.1|8077.1|8075.1|8060.1|54
1700497200000|2023-11-20 16:20:00|8086.1|8071.1|8093.1|8078.1|8097.6|8082.6|8086.1|8071.1|15
1700497500000|2023-11-20 16:25:00|8093.6|8078.6|8095.6|8080.6|8104.1|8089.1|8093.1|8078.1|148
1700497800000|2023-11-20 16:30:00|8096.1|8081.1|8106.1|8091.1|8117.6|8102.6|8095.6|8080.6|84
1700498100000|2023-11-20 16:35:00|8106.6|8091.6|8101.6|8086.6|8114.6|8099.6|8096.6|8081.6|6
1700498400000|2023-11-20 16:40:00|8101.1|8086.1|8105.6|8090.6|8115.6|8100.6|8101.1|8086.1|24
1700498700000|2023-11-20 16:45:00|8101.1|8086.1|8104.6|8089.6|8106.6|8091.6|8100.1|8085.1|43
1700499000000|2023-11-20 16:50:00|8108.1|8093.1|8103.1|8088.1|8110.6|8095.6|8103.1|8088.1|199
1700499300000|2023-11-20 16:55:00|8101.6|8086.6|8104.1|8089.1|8108.1|8093.1|8098.1|8083.1|50
1700499600000|2023-11-20 17:00:00|8104.6|8089.6|8109.1|8094.1|8111.6|8096.6|8098.1|8083.1|539
1700499900000|2023-11-20 17:05:00|8114.1|8099.1|8105.7|8090.7|8117.6|8102.6|8105.1|8090.1|60
1700500200000|2023-11-20 17:10:00|8107.1|8092.1|8109.1|8094.1|8115.6|8100.6|8105.6|8090.6|109
1700500500000|2023-11-20 17:15:00|8109.6|8094.6|8110.6|8095.6|8110.6|8095.6|8103.1|8088.1|21
1700500800000|2023-11-20 17:20:00|8111.6|8096.6|8113.6|8098.6|8113.6|8098.6|8105.7|8090.7|25
1700501100000|2023-11-20 17:25:00|8113.1|8098.1|8121.1|8106.1|8121.6|8106.6|8113.1|8098.1|39
1700501400000|2023-11-20 17:30:00|8118.6|8103.6|8116.1|8101.1|8118.6|8103.6|8113.6|8098.6|17
1700501700000|2023-11-20 17:35:00|8117.1|8102.1|8115.6|8100.6|8118.6|8103.6|8111.2|8096.2|67
1700502000000|2023-11-20 17:40:00|8115.1|8100.1|8116.1|8101.1|8117.1|8102.1|8112.1|8097.1|13
1700502300000|2023-11-20 17:45:00|8116.6|8101.6|8116.1|8101.1|8117.6|8102.6|8114.6|8099.6|77
1700502600000|2023-11-20 17:50:00|8116.6|8101.6|8116.6|8101.6|8123.1|8108.1|8115.1|8100.1|39
1700502900000|2023-11-20 17:55:00|8117.6|8102.6|8123.1|8108.1|8127.1|8112.1|8117.6|8102.6|16
1700503200000|2023-11-20 18:00:00|8123.6|8108.6|8131.1|8116.1|8138.1|8123.1|8120.6|8105.6|38
1700503500000|2023-11-20 18:05:00|8129.1|8114.1|8124.6|8109.6|8133.6|8118.6|8120.6|8105.6|76
1700503800000|2023-11-20 18:10:00|8125.1|8110.1|8124.6|8109.6|8127.6|8112.6|8119.6|8104.6|47
1700504100000|2023-11-20 18:15:00|8125.6|8110.6|8130.1|8115.1|8132.1|8117.1|8125.6|8110.6|46
1700504400000|2023-11-20 18:20:00|8130.6|8115.6|8129.1|8114.1|8132.1|8117.1|8127.1|8112.1|314
1700504700000|2023-11-20 18:25:00|8129.6|8114.6|8137|8122|8137|8122|8129.6|8114.6|187
1700505000000|2023-11-20 18:30:00|8136.5|8121.5|8127.5|8112.5|8140.5|8125.5|8127.5|8112.5|60
1700505300000|2023-11-20 18:35:00|8128|8113|8132.5|8117.5|8133.5|8118.5|8127.5|8112.5|94
1700505600000|2023-11-20 18:40:00|8132|8117|8128.5|8113.5|8139.5|8124.5|8124|8109|57
1700505900000|2023-11-20 18:45:00|8129|8114|8119|8104|8129|8114|8119|8104|104
1700506200000|2023-11-20 18:50:00|8118|8103|8116.9|8101.9|8123.5|8108.5|8112.9|8097.9|310
1700506500000|2023-11-20 18:55:00|8117|8102|8115.9|8100.9|8121.4|8106.4|8111.9|8096.9|39
1700506800000|2023-11-20 19:00:00|8113.4|8098.4|8122.4|8107.4|8122.4|8107.4|8111.4|8096.4|27
1700507100000|2023-11-20 19:05:00|8120.9|8105.9|8127|8112|8131.9|8116.9|8120.9|8105.9|42
1700507400000|2023-11-20 19:10:00|8127.5|8112.5|8128.9|8113.9|8146.5|8131.5|8125.4|8110.4|395
1700507700000|2023-11-20 19:15:00|8129|8114|8135.4|8120.4|8137.4|8122.4|8129|8114|70
1700532000000|2023-11-21 02:00:00|8101.5|8076.5|8082|8067|8102|8082.5|8074.5|8057|126
1700532300000|2023-11-21 02:05:00|8082.5|8067.5|8081.5|8066.5|8089.5|8074.5|8081.5|8066.5|42
1700532600000|2023-11-21 02:10:00|8079.5|8064.5|8078|8063|8080.5|8065.5|8077|8062|46
1700532900000|2023-11-21 02:15:00|8078.5|8063.5|8084|8069|8087|8072|8078.5|8063.5|50
1700533200000|2023-11-21 02:20:00|8083.5|8068.5|8087|8072|8087.5|8072.5|8083.5|8068.5|24
1700533500000|2023-11-21 02:25:00|8085|8070|8085|8070|8085|8070|8085|8070|86
1700533800000|2023-11-21 02:30:00|8084|8069|8070|8055|8084|8069|8068.5|8053.5|11
1700534100000|2023-11-21 02:35:00|8070.5|8055.5|8066.5|8051.5|8070.5|8055.5|8061|8046|5
1700534400000|2023-11-21 02:40:00|8064.5|8049.5|8058.6|8043.6|8064.5|8049.5|8058.6|8043.6|21
1700534700000|2023-11-21 02:45:00|8059.6|8044.6|8054.1|8039.1|8059.6|8044.6|8054.1|8039.1|45
1700535000000|2023-11-21 02:50:00|8054.6|8039.6|8049.1|8034.1|8055.6|8040.6|8047.1|8032.1|6
1700535300000|2023-11-21 02:55:00|8051.1|8036.1|8047.6|8032.6|8053.6|8038.6|8045.6|8030.6|13
1700535600000|2023-11-21 03:00:00|8048.1|8033.1|8043.6|8028.6|8050.6|8035.6|8043.6|8028.6|9
1700535900000|2023-11-21 03:05:00|8043.1|8028.1|8049.1|8034.1|8051.6|8036.6|8043.1|8028.1|63
1700536200000|2023-11-21 03:10:00|8047.6|8032.6|8052.6|8037.6|8052.6|8037.6|8046.6|8031.6|0
1700536500000|2023-11-21 03:15:00|8049.1|8034.1|8047.1|8032.1|8049.1|8034.1|8046.1|8031.1|3
1700536800000|2023-11-21 03:20:00|8047.6|8032.6|8044.1|8029.1|8047.6|8032.6|8043.1|8028.1|0
1700537100000|2023-11-21 03:25:00|8045.1|8030.1|8044.1|8029.1|8046.6|8031.6|8043.6|8028.6|4
1700537400000|2023-11-21 03:30:00|8043.6|8028.6|8044.1|8029.1|8044.1|8029.1|8043.6|8028.6|0
1700537700000|2023-11-21 03:35:00|8044.6|8029.6|8046.1|8031.1|8047.6|8032.6|8044.1|8029.1|0
1700538000000|2023-11-21 03:40:00|8045.6|8030.6|8047.6|8032.6|8047.6|8032.6|8045.6|8030.6|9
1700538300000|2023-11-21 03:45:00|8049.6|8034.6|8050.2|8035.2|8051.7|8036.7|8049.6|8034.6|0
1700538600000|2023-11-21 03:50:00|8049.7|8034.7|8053.2|8038.2|8053.2|8038.2|8049.7|8034.7|0
1700538900000|2023-11-21 03:55:00|8052.7|8037.7|8052.2|8037.2|8052.7|8037.7|8052.2|8037.2|4
1700539200000|2023-11-21 04:00:00|8051.7|8036.7|8051.7|8036.7|8052.7|8037.7|8050.7|8035.7|0
1700539500000|2023-11-21 04:05:00|8051.2|8036.2|8051.2|8036.2|8051.2|8036.2|8050.2|8035.2|0
1700539800000|2023-11-21 04:10:00|8051.7|8036.7|8051.7|8036.7|8051.7|8036.7|8051.2|8036.2|0
1700540100000|2023-11-21 04:15:00|8051.2|8036.2|8051.2|8036.2|8051.7|8036.7|8050.7|8035.7|0
1700540400000|2023-11-21 04:20:00|8050.7|8035.7|8051.2|8036.2|8051.2|8036.2|8050.7|8035.7|1
1700540700000|2023-11-21 04:25:00|8050.7|8035.7|8050.2|8035.2|8050.7|8035.7|8049.7|8034.7|1
1700541000000|2023-11-21 04:30:00|8050.7|8035.7|8050.2|8035.2|8050.7|8035.7|8050.2|8035.2|0
1700541300000|2023-11-21 04:35:00|8050.7|8035.7|8050.2|8035.2|8050.7|8035.7|8050.2|8035.2|2
1700541600000|2023-11-21 04:40:00|8048.2|8033.2|8047.7|8032.7|8048.7|8033.7|8047.2|8032.2|4
1700541900000|2023-11-21 04:45:00|8047.2|8032.2|8043.2|8028.2|8048.7|8033.7|8043.2|8028.2|11
1700542200000|2023-11-21 04:50:00|8043.7|8028.7|8045.8|8030.8|8046.3|8031.3|8043.2|8028.2|7
1700542500000|2023-11-21 04:55:00|8045.3|8030.3|8044.3|8029.3|8045.8|8030.8|8044.3|8029.3|2
1700542800000|2023-11-21 05:00:00|8043.8|8028.8|8045.8|8030.8|8045.8|8030.8|8043.8|8028.8|7
1700543100000|2023-11-21 05:05:00|8045.3|8030.3|8045.8|8030.8|8046.3|8031.3|8045.3|8030.3|37
1700543400000|2023-11-21 05:10:00|8046.3|8031.3|8045.8|8030.8|8046.3|8031.3|8045.3|8030.3|0
1700543700000|2023-11-21 05:15:00|8046.3|8031.3|8046.3|8031.3|8046.8|8031.8|8045.3|8030.3|2
1700544000000|2023-11-21 05:20:00|8046.8|8031.8|8049.3|8034.3|8049.8|8034.8|8046.8|8031.8|13
1700544300000|2023-11-21 05:25:00|8049.8|8034.8|8050.8|8035.8|8050.8|8035.8|8049.8|8034.8|1
1700544600000|2023-11-21 05:30:00|8051.3|8036.3|8043.3|8028.3|8051.3|8036.3|8041.3|8026.3|20
1700544900000|2023-11-21 05:35:00|8044.8|8029.8|8039.8|8024.8|8044.8|8029.8|8036.8|8021.8|31
1700545200000|2023-11-21 05:40:00|8040.3|8025.3|8047.3|8032.3|8047.3|8032.3|8039.3|8024.3|1
1700545500000|2023-11-21 05:45:00|8046.8|8031.8|8046.8|8031.8|8048.3|8033.3|8046.3|8031.3|3
1700545800000|2023-11-21 05:50:00|8046.3|8031.3|8038.8|8023.8|8046.3|8031.3|8038.3|8023.3|4
1700546100000|2023-11-21 05:55:00|8037.8|8022.8|8035.8|8020.8|8037.8|8022.8|8032.8|8017.8|4
1700546400000|2023-11-21 06:00:00|8035.3|8020.3|8034.4|8019.4|8035.3|8020.3|8032.4|8017.4|0
1700546700000|2023-11-21 06:05:00|8033.9|8018.9|8033.9|8018.9|8033.9|8018.9|8033.9|8018.9|5
1700547000000|2023-11-21 06:10:00|8029.4|8014.4|8031.4|8016.4|8031.4|8016.4|8028.9|8013.9|5
1700547300000|2023-11-21 06:15:00|8029.9|8014.9|8031.4|8016.4|8031.4|8016.4|8028.4|8013.4|4
1700547600000|2023-11-21 06:20:00|8031.9|8016.9|8033.9|8018.9|8033.9|8018.9|8031.9|8016.9|0
1700548200000|2023-11-21 06:30:00|8035.4|8020.4|8027.9|8012.9|8035.4|8020.4|8027.9|8012.9|10
1700548500000|2023-11-21 06:35:00|8027.4|8012.4|8019.9|8004.9|8028.4|8013.4|8016.4|8001.4|13
1700548800000|2023-11-21 06:40:00|8019.4|8004.4|8018.9|8003.9|8026.4|8011.4|8018.9|8003.9|1
1700549100000|2023-11-21 06:45:00|8021.4|8006.4|8020.9|8005.9|8021.4|8006.4|8018.9|8003.9|1
1700549400000|2023-11-21 06:50:00|8020.4|8005.4|8017.9|8002.9|8022.4|8007.4|8016.9|8001.9|10
1700549700000|2023-11-21 06:55:00|8017.4|8002.4|8025.9|8010.9|8026.4|8011.4|8017.4|8002.4|7
1700550000000|2023-11-21 07:00:00|8025.4|8010.4|8031.4|8016.4|8031.4|8016.4|8023.4|8008.4|0
1700550300000|2023-11-21 07:05:00|8030.9|8015.9|8035.5|8020.5|8035.5|8020.5|8029.9|8014.9|0
1700550600000|2023-11-21 07:10:00|8038|8023|8045.5|8030.5|8047|8032|8036.5|8021.5|5
1700550900000|2023-11-21 07:15:00|8046.5|8031.5|8045.5|8030.5|8049|8034|8045|8030|0
1700551200000|2023-11-21 07:20:00|8046.5|8031.5|8047.5|8032.5|8048.5|8033.5|8045|8030|0
1700551500000|2023-11-21 07:25:00|8048|8033|8044.5|8029.5|8048|8033|8043|8028|2
1700551800000|2023-11-21 07:30:00|8044|8029|8042.5|8027.5|8048|8033|8042|8027|0
1700552100000|2023-11-21 07:35:00|8043|8028|8035|8020|8043|8028|8034|8019|0
1700552400000|2023-11-21 07:40:00|8033|8018|8038.5|8023.5|8044|8029|8032|8017|1
1700552700000|2023-11-21 07:45:00|8040|8025|8043|8028|8043.5|8028.5|8037.5|8022.5|0
1700553000000|2023-11-21 07:50:00|8041.5|8026.5|8046|8031|8047|8032|8041.5|8026.5|0
1700553300000|2023-11-21 07:55:00|8047|8032|8051.5|8036.5|8051.5|8036.5|8047|8032|0
1700553600000|2023-11-21 08:00:00|8051|8036|8052|8037|8053.5|8038.5|8050|8035|24
1700553900000|2023-11-21 08:05:00|8051|8036|8062.5|8047.5|8062.5|8047.5|8049.5|8034.5|32
1700554200000|2023-11-21 08:10:00|8062|8047|8056.1|8041.1|8062.6|8047.6|8053.6|8038.6|1
1700554500000|2023-11-21 08:15:00|8056|8041|8055.6|8040.6|8059.1|8044.1|8051.6|8036.6|0
1700554800000|2023-11-21 08:20:00|8053.1|8038.1|8056.6|8041.6|8058.6|8043.6|8052.6|8037.6|9
1700555100000|2023-11-21 08:25:00|8057.1|8042.1|8055.1|8040.1|8058.1|8043.1|8052.1|8037.1|3
1700555400000|2023-11-21 08:30:00|8055.6|8040.6|8055.6|8040.6|8059.6|8044.6|8055.6|8040.6|0
1700555700000|2023-11-21 08:35:00|8053.1|8038.1|8044.1|8029.1|8053.6|8038.6|8044.1|8029.1|15
1700556000000|2023-11-21 08:40:00|8044.6|8029.6|8045.1|8030.1|8045.1|8030.1|8042.6|8027.6|0
1700556300000|2023-11-21 08:45:00|8044.1|8029.1|8042.6|8027.6|8047.1|8032.1|8042.1|8027.1|1
1700556600000|2023-11-21 08:50:00|8042.1|8027.1|8039.1|8024.1|8042.6|8027.6|8038.6|8023.6|8
1700556900000|2023-11-21 08:55:00|8038.1|8023.1|8034.1|8019.1|8038.6|8023.6|8033.6|8018.6|2
1700557200000|2023-11-21 09:00:00|8033.6|8018.6|8040.1|8025.1|8040.1|8025.1|8032.1|8017.1|1
1700557500000|2023-11-21 09:05:00|8039.1|8024.1|8039.6|8024.6|8040.6|8025.6|8039.1|8024.1|0
1700557800000|2023-11-21 09:10:00|8039.1|8024.1|8040.7|8025.7|8041.6|8026.6|8037.1|8022.1|1
1700558100000|2023-11-21 09:15:00|8041.2|8026.2|8048.7|8033.7|8048.7|8033.7|8040.7|8025.7|15
1700558400000|2023-11-21 09:20:00|8049.2|8034.2|8053.7|8038.7|8053.7|8038.7|8048.7|8033.7|6
1700558700000|2023-11-21 09:25:00|8053.2|8038.2|8054.2|8039.2|8054.2|8039.2|8049.2|8034.2|15
1700559000000|2023-11-21 09:30:00|8051.2|8036.2|8046.2|8031.2|8051.7|8036.7|8045.7|8030.7|1
1700559300000|2023-11-21 09:35:00|8048.2|8033.2|8053.7|8038.7|8054.7|8039.7|8048.2|8033.2|3
1700559600000|2023-11-21 09:40:00|8053.2|8038.2|8045.7|8030.7|8053.2|8038.2|8045.7|8030.7|1
1700559900000|2023-11-21 09:45:00|8046.2|8031.2|8038.7|8023.7|8048.2|8033.2|8038.7|8023.7|2
1700560200000|2023-11-21 09:50:00|8040.7|8025.7|8046.7|8031.7|8051.2|8036.2|8040.7|8025.7|1
1700560500000|2023-11-21 09:55:00|8046.2|8031.2|8039.7|8024.7|8046.7|8031.7|8039.7|8024.7|1
1700560800000|2023-11-21 10:00:00|8040.2|8025.2|8042.2|8027.2|8045.2|8030.2|8040.2|8025.2|3
1700561100000|2023-11-21 10:05:00|8040.7|8025.7|8037.7|8022.7|8044.2|8029.2|8037.2|8022.2|1
1700561400000|2023-11-21 10:10:00|8039.7|8024.7|8044.7|8029.7|8044.7|8029.7|8039.7|8024.7|15
1700561700000|2023-11-21 10:15:00|8045.2|8030.2|8045.2|8030.2|8045.7|8030.7|8042.7|8027.7|1
1700562000000|2023-11-21 10:20:00|8045.3|8030.3|8045.8|8030.8|8048.8|8033.8|8045.3|8030.3|1
1700562300000|2023-11-21 10:25:00|8045.3|8030.3|8048.8|8033.8|8048.8|8033.8|8044.3|8029.3|8
1700562600000|2023-11-21 10:30:00|8048.3|8033.3|8048.8|8033.8|8051.8|8036.8|8048.3|8033.3|15
1700562900000|2023-11-21 10:35:00|8047.8|8032.8|8046.8|8031.8|8048.8|8033.8|8046.8|8031.8|1
1700563200000|2023-11-21 10:40:00|8045.8|8030.8|8048.8|8033.8|8049.3|8034.3|8045.3|8030.3|4
1700563500000|2023-11-21 10:45:00|8049.3|8034.3|8052.3|8037.3|8052.8|8037.8|8047.8|8032.8|4
1700563800000|2023-11-21 10:50:00|8051.8|8036.8|8051.8|8036.8|8052.8|8037.8|8051.8|8036.8|1
1700564100000|2023-11-21 10:55:00|8052.3|8037.3|8051.8|8036.8|8052.3|8037.3|8050.3|8035.3|1
1700564400000|2023-11-21 11:00:00|8050.3|8035.3|8044.3|8029.3|8051.3|8036.3|8043.3|8028.3|3
1700564700000|2023-11-21 11:05:00|8044.8|8029.8|8043.3|8028.3|8044.8|8029.8|8042.8|8027.8|1
1700565000000|2023-11-21 11:10:00|8043.8|8028.8|8047.8|8032.8|8048.8|8033.8|8043.8|8028.8|1
1700565300000|2023-11-21 11:15:00|8046.3|8031.3|8045.8|8030.8|8047.3|8032.3|8044.3|8029.3|2
1700565600000|2023-11-21 11:20:00|8046.3|8031.3|8050.3|8035.3|8051.8|8036.8|8045.8|8030.8|2
1700565900000|2023-11-21 11:25:00|8048.8|8033.8|8051.4|8036.4|8051.8|8036.8|8048.3|8033.3|3
1700566200000|2023-11-21 11:30:00|8051.9|8036.9|8051.9|8036.9|8052.4|8037.4|8048.9|8033.9|1
1700566500000|2023-11-21 11:35:00|8051.4|8036.4|8054.4|8039.4|8054.4|8039.4|8049.9|8034.9|4
1700566800000|2023-11-21 11:40:00|8055.9|8040.9|8054.9|8039.9|8056.4|8041.4|8052.4|8037.4|7
1700567100000|2023-11-21 11:45:00|8053.9|8038.9|8051.9|8036.9|8054.4|8039.4|8051.9|8036.9|2
1700567400000|2023-11-21 11:50:00|8052.4|8037.4|8049.9|8034.9|8052.9|8037.9|8047.9|8032.9|57
1700567700000|2023-11-21 11:55:00|8051.4|8036.4|8053.4|8038.4|8053.4|8038.4|8050.4|8035.4|1
1700568000000|2023-11-21 12:00:00|8051.9|8036.9|8055.4|8040.4|8055.4|8040.4|8048.9|8033.9|7
1700568300000|2023-11-21 12:05:00|8054.4|8039.4|8050.4|8035.4|8055.4|8040.4|8048.4|8033.4|2
1700568600000|2023-11-21 12:10:00|8051.9|8036.9|8050.9|8035.9|8052.4|8037.4|8050.9|8035.9|2
1700568900000|2023-11-21 12:15:00|8050.4|8035.4|8052.4|8037.4|8052.4|8037.4|8049.4|8034.4|4
1700569200000|2023-11-21 12:20:00|8051.9|8036.9|8063.4|8048.4|8063.4|8048.4|8050.9|8035.9|8
1700569500000|2023-11-21 12:25:00|8062.9|8047.9|8056.9|8041.9|8062.9|8047.9|8054.4|8039.4|2
1700569800000|2023-11-21 12:30:00|8057|8042|8056|8041|8060.5|8045.5|8053|8038|27
1700570100000|2023-11-21 12:35:00|8055.5|8040.5|8057|8042|8059.5|8044.5|8055.5|8040.5|1
1700570400000|2023-11-21 12:40:00|8056.5|8041.5|8051|8036|8060|8045|8047.5|8032.5|5
1700570700000|2023-11-21 12:45:00|8050|8035|8043.5|8028.5|8051|8036|8042.5|8027.5|6
1700571000000|2023-11-21 12:50:00|8043|8028|8041|8026|8043|8028|8040|8025|45
1700571300000|2023-11-21 12:55:00|8040|8025|8042.5|8027.5|8047.5|8032.5|8040|8025|8
1700571600000|2023-11-21 13:00:00|8042|8027|8042|8027|8044.5|8029.5|8037.5|8022.5|76
1700571900000|2023-11-21 13:05:00|8041.5|8026.5|8026|8011|8042|8027|8023.5|8008.5|66
1700572200000|2023-11-21 13:10:00|8027|8012|8030|8015|8033.5|8018.5|8026|8011|6
1700572500000|2023-11-21 13:15:00|8031|8016|8034.5|8019.5|8040.5|8025.5|8028|8013|14
1700572800000|2023-11-21 13:20:00|8034|8019|8028|8013|8035.5|8020.5|8026.5|8011.5|38
1700573100000|2023-11-21 13:25:00|8027.5|8012.5|8024|8009|8027.5|8012.5|8019.5|8004.5|52
1700573400000|2023-11-21 13:30:00|8024.5|8009.5|8022.5|8007.5|8028.5|8013.5|8022|8007|33
1700573700000|2023-11-21 13:35:00|8023.5|8008.5|8029|8014|8032|8017|8023|8008|8
1700574000000|2023-11-21 13:40:00|8028.6|8013.6|8029.1|8014.1|8039.6|8024.6|8024.6|8009.6|27
1700574300000|2023-11-21 13:45:00|8028.6|8013.6|8032.1|8017.1|8038.6|8023.6|8028.6|8013.6|31
1700574600000|2023-11-21 13:50:00|8032.6|8017.6|8034.6|8019.6|8035.1|8020.1|8019.1|8004.1|21
1700574900000|2023-11-21 13:55:00|8033.1|8018.1|8021.6|8006.6|8033.1|8018.1|8019.1|8004.1|146
1700575200000|2023-11-21 14:00:00|8022.6|8007.6|8023.1|8008.1|8026.1|8011.1|8018.6|8003.6|175
1700575500000|2023-11-21 14:05:00|8022.1|8007.1|8020.1|8005.1|8028.6|8013.6|8020.1|8005.1|61
1700575800000|2023-11-21 14:10:00|8020.6|8005.6|8018.6|8003.6|8023.6|8008.6|8018.6|8003.6|52
1700576100000|2023-11-21 14:15:00|8016.1|8001.1|8009.6|7994.6|8016.1|8001.1|8008.6|7993.6|134
1700576400000|2023-11-21 14:20:00|8011.1|7996.1|8015.1|8000.1|8015.6|8000.6|8009.6|7994.6|218
1700576700000|2023-11-21 14:25:00|8014.6|7999.6|8013.6|7998.6|8019.6|8004.6|8011.6|7996.6|119
1700577000000|2023-11-21 14:30:00|8013.1|7998.1|8030.7|8015.7|8030.7|8015.7|8011.1|7996.1|68
1700577300000|2023-11-21 14:35:00|8030.2|8015.2|8029.2|8014.2|8033.2|8018.2|8023.2|8008.2|123
1700577600000|2023-11-21 14:40:00|8028.2|8013.2|8027.7|8012.7|8031.7|8016.7|8025.7|8010.7|154
1700577900000|2023-11-21 14:45:00|8027.2|8012.2|8038.7|8023.7|8038.7|8023.7|8025.2|8010.2|69
1700578200000|2023-11-21 14:50:00|8040.7|8025.7|8058.7|8043.7|8060.7|8045.7|8038.2|8023.2|121
1700578500000|2023-11-21 14:55:00|8058.2|8043.2|8066.7|8051.7|8069.7|8054.7|8057.2|8042.2|65
1700578800000|2023-11-21 15:00:00|8067.2|8052.2|8055.7|8040.7|8067.7|8052.7|8053.2|8038.2|61
1700579100000|2023-11-21 15:05:00|8054.2|8039.2|8062.2|8047.2|8063.7|8048.7|8051.2|8036.2|45
1700579400000|2023-11-21 15:10:00|8065.2|8050.2|8061.7|8046.7|8068.2|8053.2|8059.2|8044.2|49
1700579700000|2023-11-21 15:15:00|8062.2|8047.2|8060.2|8045.2|8069.7|8054.7|8060.2|8045.2|73
1700580000000|2023-11-21 15:20:00|8059.2|8044.2|8043.7|8028.7|8060.2|8045.2|8041.2|8026.2|31
1700580300000|2023-11-21 15:25:00|8043.2|8028.2|8037.7|8022.7|8045.7|8030.7|8033.7|8018.7|26
1700580600000|2023-11-21 15:30:00|8042.2|8027.2|8067.7|8052.7|8072.3|8057.3|8042.2|8027.2|57
1700580900000|2023-11-21 15:35:00|8068.7|8053.7|8067.2|8052.2|8077.7|8062.7|8066.2|8051.2|64
1700581200000|2023-11-21 15:40:00|8066.7|8051.7|8069.8|8054.8|8069.8|8054.8|8061.2|8046.2|47
1700581500000|2023-11-21 15:45:00|8070.3|8055.3|8078.8|8063.8|8079.8|8064.8|8070.3|8055.3|45
1700581800000|2023-11-21 15:50:00|8075.3|8060.3|8079.3|8064.3|8079.8|8064.8|8073.8|8058.8|37
1700582100000|2023-11-21 15:55:00|8078.8|8063.8|8070.8|8055.8|8079.8|8064.8|8066.3|8051.3|39
1700582400000|2023-11-21 16:00:00|8071.3|8056.3|8062.8|8047.8|8071.3|8056.3|8057.3|8042.3|71
1700582700000|2023-11-21 16:05:00|8063.3|8048.3|8057.8|8042.8|8063.3|8048.3|8053.8|8038.8|93
1700583000000|2023-11-21 16:10:00|8058.3|8043.3|8044.8|8029.8|8058.8|8043.8|8044.8|8029.8|48
1700583300000|2023-11-21 16:15:00|8044.3|8029.3|8042.8|8027.8|8045.8|8030.8|8036.8|8021.8|8
1700583600000|2023-11-21 16:20:00|8042.3|8027.3|8048.8|8033.8|8052.3|8037.3|8042.3|8027.3|22
1700583900000|2023-11-21 16:25:00|8048.3|8033.3|8048.8|8033.8|8049.8|8034.8|8040.3|8025.3|127
1700584200000|2023-11-21 16:30:00|8049.3|8034.3|8052.8|8037.8|8055.3|8040.3|8045.3|8030.3|23
1700584500000|2023-11-21 16:35:00|8051.3|8036.3|8053.3|8038.3|8054.3|8039.3|8046.3|8031.3|17
1700584800000|2023-11-21 16:40:00|8052.8|8037.8|8058.8|8043.8|8059.8|8044.8|8051.8|8036.8|26
1700585100000|2023-11-21 16:45:00|8057.8|8042.8|8052.3|8037.3|8061.3|8046.3|8051.3|8036.3|30
1700585400000|2023-11-21 16:50:00|8053.3|8038.3|8051.8|8036.8|8056.3|8041.3|8050.3|8035.3|87
1700585700000|2023-11-21 16:55:00|8053.8|8038.8|8057.8|8042.8|8062.3|8047.3|8053.8|8038.8|91
1700586000000|2023-11-21 17:00:00|8056.3|8041.3|8057.3|8042.3|8062.3|8047.3|8055.8|8040.8|31
1700586300000|2023-11-21 17:05:00|8056.3|8041.3|8056.4|8041.4|8057.8|8042.8|8055.4|8040.4|42
1700586600000|2023-11-21 17:10:00|8055.9|8040.9|8056.4|8041.4|8060.9|8045.9|8055.9|8040.9|96
1700586900000|2023-11-21 17:15:00|8057.9|8042.9|8063.9|8048.9|8064.4|8049.4|8056.4|8041.4|87
1700587200000|2023-11-21 17:20:00|8063.4|8048.4|8063.9|8048.9|8066.4|8051.4|8060.9|8045.9|84
1700587500000|2023-11-21 17:25:00|8063.4|8048.4|8053.9|8038.9|8063.9|8048.9|8053.4|8038.4|50
1700587800000|2023-11-21 17:30:00|8053.4|8038.4|8057.4|8042.4|8060.4|8045.4|8053.4|8038.4|164
1700588100000|2023-11-21 17:35:00|8058.4|8043.4|8061.4|8046.4|8061.9|8046.9|8056.4|8041.4|25
1700588400000|2023-11-21 17:40:00|8061.9|8046.9|8063.9|8048.9|8063.9|8048.9|8058.4|8043.4|61
1700588700000|2023-11-21 17:45:00|8064.9|8049.9|8071.9|8056.9|8072.4|8057.4|8062.4|8047.4|200
1700589000000|2023-11-21 17:50:00|8072.4|8057.4|8069.4|8054.4|8078.4|8063.4|8067.4|8052.4|69
1700589300000|2023-11-21 17:55:00|8069.9|8054.9|8066.9|8051.9|8070.4|8055.4|8064.9|8049.9|21
1700589600000|2023-11-21 18:00:00|8064.4|8049.4|8056.4|8041.4|8064.9|8049.9|8055.9|8040.9|66
1700589900000|2023-11-21 18:05:00|8054.9|8039.9|8052.9|8037.9|8056.4|8041.4|8049.4|8034.4|57
1700590200000|2023-11-21 18:10:00|8053|8038|8061|8046|8061|8046|8049.9|8034.9|47
1700590500000|2023-11-21 18:15:00|8061.5|8046.5|8053.5|8038.5|8061.5|8046.5|8052.4|8037.4|240
1700590800000|2023-11-21 18:20:00|8054|8039|8054|8039|8059|8044|8054|8039|59
1700591100000|2023-11-21 18:25:00|8048|8033|8056.5|8041.5|8057.5|8042.5|8047.5|8032.5|153
1700591400000|2023-11-21 18:30:00|8058.5|8043.5|8065.5|8050.5|8065.5|8050.5|8058.5|8043.5|55
1700591700000|2023-11-21 18:35:00|8063.5|8048.5|8079|8064|8079.5|8064.5|8062.5|8047.5|13
1700592000000|2023-11-21 18:40:00|8079.5|8064.5|8076.5|8061.5|8081|8066|8071.5|8056.5|46
1700592300000|2023-11-21 18:45:00|8076|8061|8085|8070|8087|8072|8074.5|8059.5|18
1700592600000|2023-11-21 18:50:00|8085.5|8070.5|8086.5|8071.5|8087|8072|8077.5|8062.5|9
1700592900000|2023-11-21 18:55:00|8087|8072|8082.5|8067.5|8099|8084|8080|8065|53
1700593200000|2023-11-21 19:00:00|8082|8067|8075.5|8060.5|8084|8069|8065|8050|92
1700593500000|2023-11-21 19:05:00|8074.5|8059.5|8074.1|8059.1|8081.5|8066.5|8071.5|8056.5|80
1700593800000|2023-11-21 19:10:00|8074.6|8059.6|8072.6|8057.6|8093.1|8078.1|8069.6|8054.6|305
1700594100000|2023-11-21 19:15:00|8072.1|8057.1|8060.1|8045.1|8073.6|8058.6|8058.6|8041.6|209
1700618400000|2023-11-22 02:00:00|8097.1|8082.1|8086.6|8071.6|8101.6|8086.6|8064.1|8049.1|135
1700618700000|2023-11-22 02:05:00|8087.1|8072.1|8104.1|8089.1|8104.6|8089.6|8087.1|8072.1|28
1700619000000|2023-11-22 02:10:00|8102.1|8087.1|8089.1|8074.1|8102.6|8087.6|8086.6|8071.6|26
1700619300000|2023-11-22 02:15:00|8088.1|8073.1|8092.6|8077.6|8095.1|8080.1|8086.6|8071.6|26
1700619600000|2023-11-22 02:20:00|8092.1|8077.1|8091.6|8076.6|8092.1|8077.1|8091.1|8076.1|2
1700619900000|2023-11-22 02:25:00|8091.1|8076.1|8090.1|8075.1|8091.6|8076.6|8090.1|8075.1|1
1700620200000|2023-11-22 02:30:00|8090.6|8075.6|8082.1|8067.1|8091.1|8076.1|8080.1|8065.1|23
1700620500000|2023-11-22 02:35:00|8083.1|8068.1|8078.6|8063.6|8086.6|8071.6|8078.6|8063.6|7
1700620800000|2023-11-22 02:40:00|8077.1|8062.1|8080.6|8065.6|8082.6|8067.6|8075.6|8060.6|12
1700621100000|2023-11-22 02:45:00|8079.1|8064.1|8085.6|8070.6|8086.6|8071.6|8079.1|8064.1|0
1700621400000|2023-11-22 02:50:00|8086.1|8071.1|8074.6|8059.6|8086.1|8071.1|8074.6|8059.6|11
1700621700000|2023-11-22 02:55:00|8077.6|8062.6|8078.1|8063.1|8078.1|8063.1|8077.6|8062.6|1
1700622000000|2023-11-22 03:00:00|8081.1|8066.1|8078.6|8063.6|8081.1|8066.1|8074.6|8059.6|13
1700622300000|2023-11-22 03:05:00|8079.6|8064.6|8076.1|8061.1|8080.6|8065.6|8072.6|8057.6|88
1700622600000|2023-11-22 03:10:00|8075.6|8060.6|8072.1|8057.1|8078.1|8063.1|8071.1|8056.1|41
1700622900000|2023-11-22 03:15:00|8071.1|8056.1|8074.1|8059.1|8075.1|8060.1|8070.1|8055.1|28
1700623200000|2023-11-22 03:20:00|8074.6|8059.6|8071.1|8056.1|8077.1|8062.1|8070.1|8055.1|4
1700623500000|2023-11-22 03:25:00|8071.6|8056.6|8072.6|8057.6|8073.1|8058.1|8070.6|8055.6|4
1700623800000|2023-11-22 03:30:00|8073.1|8058.1|8080.1|8065.1|8080.1|8065.1|8073.1|8058.1|4
1700624100000|2023-11-22 03:35:00|8077.6|8062.6|8076.1|8061.1|8078.1|8063.1|8076.1|8061.1|1
1700624400000|2023-11-22 03:40:00|8077.6|8062.6|8076.6|8061.6|8077.6|8062.6|8076.1|8061.1|1
1700624700000|2023-11-22 03:45:00|8076.1|8061.1|8076.1|8061.1|8076.1|8061.1|8076.1|8061.1|0
1700625000000|2023-11-22 03:50:00|8076.6|8061.6|8071.1|8056.1|8076.6|8061.6|8071.1|8056.1|4
1700625600000|2023-11-22 04:00:00|8070.1|8055.1|8070.1|8055.1|8070.1|8055.1|8070.1|8055.1|0
1700625900000|2023-11-22 04:05:00|8070.2|8055.2|8076.1|8061.1|8077.1|8062.1|8070.2|8055.2|4
1700626200000|2023-11-22 04:10:00|8078.6|8063.6|8078.7|8063.7|8078.7|8063.7|8078.6|8063.6|0
1700626500000|2023-11-22 04:15:00|8076.7|8061.7|8076.2|8061.2|8077.7|8062.7|8076.2|8061.2|1
1700627100000|2023-11-22 04:25:00|8074.2|8059.2|8074.7|8059.7|8074.7|8059.7|8074.2|8059.2|0
1700627400000|2023-11-22 04:30:00|8074.2|8059.2|8082.7|8067.7|8082.7|8067.7|8074.2|8059.2|4
1700627700000|2023-11-22 04:35:00|8081.7|8066.7|8079.2|8064.2|8081.7|8066.7|8079.2|8064.2|6
1700628000000|2023-11-22 04:40:00|8079.7|8064.7|8081.2|8066.2|8081.2|8066.2|8079.7|8064.7|0
1700629200000|2023-11-22 05:00:00|8080.7|8065.7|8081.2|8066.2|8081.2|8066.2|8080.7|8065.7|0
1700629800000|2023-11-22 05:10:00|8082.2|8067.2|8085.2|8070.2|8087.2|8072.2|8082.2|8067.2|2
1700630100000|2023-11-22 05:15:00|8085.7|8070.7|8085.2|8070.2|8085.7|8070.7|8085.2|8070.2|0
1700630700000|2023-11-22 05:25:00|||||||||2
1700631000000|2023-11-22 05:30:00|8085.7|8070.7|8075.7|8060.7|8085.7|8070.7|8075.7|8060.7|5
1700631300000|2023-11-22 05:35:00|8074.7|8059.7|8079.2|8064.2|8082.2|8067.2|8074.7|8059.7|8
1700631600000|2023-11-22 05:40:00|8078.2|8063.2|8072.2|8057.2|8079.7|8064.7|8072.2|8057.2|5
1700631900000|2023-11-22 05:45:00|8070.7|8055.7|8066.7|8051.7|8071.2|8056.2|8066.2|8051.2|7
1700632200000|2023-11-22 05:50:00|8067.2|8052.2|8068.7|8053.7|8069.2|8054.2|8066.7|8051.7|6
1700632500000|2023-11-22 05:55:00|8068.2|8053.2|8064.2|8049.2|8068.7|8053.7|8064.2|8049.2|17
1700632800000|2023-11-22 06:00:00|8064.7|8049.7|8061.2|8046.2|8066.7|8051.7|8061.2|8046.2|32
1700633100000|2023-11-22 06:05:00|8060.7|8045.7|8061.2|8046.2|8061.2|8046.2|8060.7|8045.7|0
1700633400000|2023-11-22 06:10:00|8060.7|8045.7|8062.7|8047.7|8063.7|8048.7|8060.7|8045.7|7
1700633700000|2023-11-22 06:15:00|8064.2|8049.2|8070.7|8055.7|8071.2|8056.2|8064.2|8049.2|39
1700634000000|2023-11-22 06:20:00|8071.7|8056.7|8062.2|8047.2|8071.7|8056.7|8062.2|8047.2|13
1700634300000|2023-11-22 06:25:00|8061.2|8046.2|8062.2|8047.2|8063.2|8048.2|8060.2|8045.2|15
1700634600000|2023-11-22 06:30:00|8064.7|8049.7|8078.2|8063.2|8083.7|8068.7|8064.7|8049.7|57
1700634900000|2023-11-22 06:35:00|8079.7|8064.7|8077.7|8062.7|8084.7|8069.7|8076.7|8061.7|114
1700635200000|2023-11-22 06:40:00|8081.7|8066.7|8083.7|8068.7|8083.7|8068.7|8077.7|8062.7|6
1700635500000|2023-11-22 06:45:00|8081.2|8066.2|8076.2|8061.2|8083.7|8068.7|8075.7|8060.7|2
1700635800000|2023-11-22 06:50:00|8077.7|8062.7|8076.7|8061.7|8078.2|8063.2|8069.2|8054.2|15
1700636100000|2023-11-22 06:55:00|8074.7|8059.7|8077.7|8062.7|8080.7|8065.7|8073.7|8058.7|7
1700636400000|2023-11-22 07:00:00|8081.2|8066.2|8085.2|8070.2|8085.2|8070.2|8080.7|8065.7|4
1700636700000|2023-11-22 07:05:00|8084.7|8069.7|8085.2|8070.2|8086.7|8071.7|8084.7|8069.7|9
1700637000000|2023-11-22 07:10:00|8084.7|8069.7|8084.2|8069.2|8085.2|8070.2|8083.7|8068.7|5
1700637300000|2023-11-22 07:15:00|8084.7|8069.7|8086.7|8071.7|8086.7|8071.7|8083.7|8068.7|7
1700637600000|2023-11-22 07:20:00|8086.3|8071.3|8086.3|8071.3|8086.8|8071.8|8085.7|8070.7|0
1700637900000|2023-11-22 07:25:00|8086.8|8071.8|8091.3|8076.3|8091.3|8076.3|8086.3|8071.3|8
1700638200000|2023-11-22 07:30:00|8088.8|8073.8|8090.3|8075.3|8090.8|8075.8|8087.8|8072.8|4
1700638500000|2023-11-22 07:35:00|8091.8|8076.8|8090.3|8075.3|8091.8|8076.8|8090.3|8075.3|4
1700638800000|2023-11-22 07:40:00|8088.3|8073.3|8087.3|8072.3|8088.8|8073.8|8086.3|8071.3|1
1700639100000|2023-11-22 07:45:00|8089.3|8074.3|8089.3|8074.3|8089.3|8074.3|8089.3|8074.3|0
1700639400000|2023-11-22 07:50:00|8089.8|8074.8|8087.3|8072.3|8089.8|8074.8|8087.3|8072.3|1
1700639700000|2023-11-22 07:55:00|8087.8|8072.8|8086.8|8071.8|8087.8|8072.8|8085.8|8070.8|2
1700640000000|2023-11-22 08:00:00|8087.3|8072.3|8089.3|8074.3|8089.8|8074.8|8086.3|8071.3|3
1700640300000|2023-11-22 08:05:00|8088.8|8073.8|8086.3|8071.3|8089.3|8074.3|8085.8|8070.8|1
1700640600000|2023-11-22 08:10:00|8087.8|8072.8|8088.3|8073.3|8088.3|8073.3|8086.3|8071.3|0
1700640900000|2023-11-22 08:15:00|8087.8|8072.8|8086.3|8071.3|8087.8|8072.8|8086.3|8071.3|0
1700641200000|2023-11-22 08:20:00|8085.8|8070.8|8087.3|8072.3|8091.3|8076.3|8085.8|8070.8|7
1700641500000|2023-11-22 08:25:00|8086.3|8071.3|8086.3|8071.3|8086.3|8071.3|8086.3|8071.3|1
1700641800000|2023-11-22 08:30:00|8086.8|8071.8|8084.8|8069.8|8087.3|8072.3|8084.8|8069.8|3
1700642100000|2023-11-22 08:35:00|8085.3|8070.3|8088.3|8073.3|8088.3|8073.3|8085.3|8070.3|7
1700642400000|2023-11-22 08:40:00|8087.8|8072.8|8089.3|8074.3|8089.8|8074.8|8087.3|8072.3|7
1700642700000|2023-11-22 08:45:00|8090.3|8075.3|8089.3|8074.3|8091.8|8076.8|8088.8|8073.8|9
1700643000000|2023-11-22 08:50:00|8089.8|8074.8|8094.3|8079.3|8094.8|8079.8|8089.8|8074.8|20
1700643300000|2023-11-22 08:55:00|8094.8|8079.8|8094.8|8079.8|8094.8|8079.8|8092.3|8077.3|5
1700643600000|2023-11-22 09:00:00|8094.3|8079.3|8099.3|8084.3|8101.8|8086.8|8094.3|8079.3|23
1700643900000|2023-11-22 09:05:00|8098.8|8083.8|8098.8|8083.8|8099.3|8084.3|8097.8|8082.8|2
1700644200000|2023-11-22 09:10:00|8099.3|8084.3|8092.8|8077.8|8099.3|8084.3|8091.8|8076.8|9
1700644500000|2023-11-22 09:15:00|8094.8|8079.8|8084.8|8069.8|8094.8|8079.8|8084.8|8069.8|6
1700644800000|2023-11-22 09:20:00|8085.3|8070.3|8089.3|8074.3|8091.3|8076.3|8084.3|8069.3|5
1700645100000|2023-11-22 09:25:00|8088.8|8073.8|8090.3|8075.3|8091.3|8076.3|8087.8|8072.8|24
1700645400000|2023-11-22 09:30:00|8090.8|8075.8|8083.8|8068.8|8092.8|8077.8|8083.8|8068.8|6
1700645700000|2023-11-22 09:35:00|8086.3|8071.3|8079.8|8064.8|8086.3|8071.3|8078.8|8063.8|17
1700646000000|2023-11-22 09:40:00|8081.8|8066.8|8078.8|8063.8|8082.3|8067.3|8078.8|8063.8|3
1700646300000|2023-11-22 09:45:00|8077.8|8062.8|8083.3|8068.3|8086.3|8071.3|8077.8|8062.8|10
1700646600000|2023-11-22 09:50:00|8081.3|8066.3|8077.8|8062.8|8081.8|8066.8|8076.8|8061.8|14
1700646900000|2023-11-22 09:55:00|8079.3|8064.3|8078.3|8063.3|8079.8|8064.8|8075.8|8060.8|5
1700647200000|2023-11-22 10:00:00|8076.8|8061.8|8078.3|8063.3|8079.8|8064.8|8069.3|8054.3|12
1700647500000|2023-11-22 10:05:00|8077.8|8062.8|8086.8|8071.8|8086.8|8071.8|8077.3|8062.3|21
1700647800000|2023-11-22 10:10:00|8086.3|8071.3|8084.3|8069.3|8086.8|8071.8|8084.3|8069.3|5
1700648100000|2023-11-22 10:15:00|8083.8|8068.8|8084.8|8069.8|8086.3|8071.3|8083.8|8068.8|8
1700648400000|2023-11-22 10:20:00|8085.3|8070.3|8087.8|8072.8|8088.8|8073.8|8083.9|8068.9|11
1700648700000|2023-11-22 10:25:00|8089.3|8074.3|8081.4|8066.4|8089.3|8074.3|8081.4|8066.4|8
1700649000000|2023-11-22 10:30:00|8079.9|8064.9|8086.4|8071.4|8086.4|8071.4|8079.8|8064.8|7
1700649300000|2023-11-22 10:35:00|8088.8|8073.8|8091.4|8076.4|8091.4|8076.4|8087.4|8072.4|5
1700649600000|2023-11-22 10:40:00|8091.9|8076.9|8091.9|8076.9|8093.9|8078.9|8091.9|8076.9|0
1700649900000|2023-11-22 10:45:00|8089.9|8074.9|8093.9|8078.9|8094.4|8079.4|8089.9|8074.9|4
1700650200000|2023-11-22 10:50:00|8092.9|8077.9|8092.4|8077.4|8094.9|8079.9|8090.9|8075.9|25
1700650500000|2023-11-22 10:55:00|8091.9|8076.9|8090.4|8075.4|8092.4|8077.4|8088.9|8073.9|20
1700650800000|2023-11-22 11:00:00|8092.9|8077.9|8094.9|8079.9|8094.9|8079.9|8092.4|8077.4|5
1700651100000|2023-11-22 11:05:00|8096.4|8081.4|8091.4|8076.4|8096.4|8081.4|8091.4|8076.4|4
1700651400000|2023-11-22 11:10:00|8090.9|8075.9|8085.4|8070.4|8091.4|8076.4|8085.4|8070.4|4
1700651700000|2023-11-22 11:15:00|8087.9|8072.9|8082.9|8067.9|8087.9|8072.9|8081.9|8066.9|12
1700652000000|2023-11-22 11:20:00|8083.9|8068.9|8087.4|8072.4|8087.4|8072.4|8083.4|8068.4|4
1700652300000|2023-11-22 11:25:00|8085.9|8070.9|8086.4|8071.4|8088.9|8073.9|8085.9|8070.9|7
1700652600000|2023-11-22 11:30:00|8085.9|8070.9|8082.4|8067.4|8085.9|8070.9|8082.4|8067.4|2
1700652900000|2023-11-22 11:35:00|8083.4|8068.4|8085.4|8070.4|8085.9|8070.9|8083.4|8068.4|8
1700653200000|2023-11-22 11:40:00|8088.4|8073.4|8085.9|8070.9|8088.9|8073.9|8084.9|8069.9|6
1700653500000|2023-11-22 11:45:00|8086.4|8071.4|8082.4|8067.4|8086.4|8071.4|8082.4|8067.4|11
1700653800000|2023-11-22 11:50:00|8081.9|8066.9|8082.4|8067.4|8082.9|8067.9|8081.4|8066.4|0
1700654100000|2023-11-22 11:55:00|8082.9|8067.9|8080.9|8065.9|8082.9|8067.9|8080.9|8065.9|5
1700654400000|2023-11-22 12:00:00|8083.4|8068.4|8079.9|8064.9|8083.4|8068.4|8078.9|8063.9|14
1700654700000|2023-11-22 12:05:00|8080.4|8065.4|8077.9|8062.9|8081.9|8066.9|8077.9|8062.9|10
1700655000000|2023-11-22 12:10:00|8077.4|8062.4|8072.9|8057.9|8077.4|8062.4|8069.9|8054.9|36
1700655300000|2023-11-22 12:15:00|8071.9|8056.9|8091.9|8076.9|8095.4|8080.4|8071.4|8056.4|166
1700655600000|2023-11-22 12:20:00|8092.4|8077.4|8091.4|8076.4|8095.9|8080.9|8090.4|8075.4|62
1700655900000|2023-11-22 12:25:00|8092.9|8077.9|8097.4|8082.4|8098.9|8083.9|8091.9|8076.9|99
1700656200000|2023-11-22 12:30:00|8096.9|8081.9|8097.9|8082.9|8104.9|8089.9|8093.9|8078.9|94
1700656500000|2023-11-22 12:35:00|8100.9|8085.9|8114.3|8099.3|8118.8|8103.8|8099.9|8084.9|70
1700656800000|2023-11-22 12:40:00|8111.8|8096.8|8106.9|8091.9|8116.8|8101.8|8105.9|8090.9|82
1700657100000|2023-11-22 12:45:00|8109.8|8094.8|8107.4|8092.4|8113.3|8098.3|8106.9|8091.9|21
1700657400000|2023-11-22 12:50:00|8108.4|8093.4|8107.9|8092.9|8109.9|8094.9|8105.9|8090.9|29
1700657700000|2023-11-22 12:55:00|8108.4|8093.4|8104.9|8089.9|8108.4|8093.4|8104.4|8089.4|8
1700658000000|2023-11-22 13:00:00|8105.4|8090.4|8103.4|8088.4|8107.9|8092.9|8090.9|8075.9|134
1700658300000|2023-11-22 13:05:00|8104.4|8089.4|8088.4|8073.4|8104.4|8089.4|8086.9|8071.9|73
1700658600000|2023-11-22 13:10:00|8089.9|8074.9|8071.4|8056.4|8091.9|8076.9|8070.9|8055.9|59
1700658900000|2023-11-22 13:15:00|8072.4|8057.4|8055.4|8040.4|8073.9|8058.9|8053.9|8038.9|107
1700659200000|2023-11-22 13:20:00|8055.9|8040.9|8074.9|8059.9|8079.4|8064.4|8051.9|8036.9|55
1700659500000|2023-11-22 13:25:00|8074.4|8059.4|8091.4|8076.4|8091.9|8076.9|8073.9|8058.9|120
1700659800000|2023-11-22 13:30:00|8090.4|8075.4|8088.9|8073.9|8094.9|8079.9|8081.4|8066.4|141
1700660100000|2023-11-22 13:35:00|8089.4|8074.4|8089.9|8074.9|8092.4|8077.4|8080.9|8065.9|54
1700660400000|2023-11-22 13:40:00|8090.4|8075.4|8082.4|8067.4|8091.9|8076.9|8074.4|8059.4|85
1700660700000|2023-11-22 13:45:00|8082.9|8067.9|8088.4|8073.4|8096.4|8081.4|8082.4|8067.4|67
1700661000000|2023-11-22 13:50:00|8090.4|8075.4|8077.4|8062.4|8091.4|8076.4|8077.4|8062.4|32
1700661300000|2023-11-22 13:55:00|8076.9|8061.9|8077.9|8062.9|8081.9|8066.9|8076.9|8061.9|55
1700661600000|2023-11-22 14:00:00|8076.4|8061.4|8084.9|8069.9|8088.4|8073.4|8074.9|8059.9|73
1700661900000|2023-11-22 14:05:00|8084.4|8069.4|8073.9|8058.9|8089.9|8074.9|8069.4|8054.4|86
1700662200000|2023-11-22 14:10:00|8073.4|8058.4|8061.4|8046.4|8073.4|8058.4|8061.4|8046.4|49
1700662500000|2023-11-22 14:15:00|8061.9|8046.9|8061.4|8046.4|8068.4|8053.4|8059.9|8044.9|78
1700662800000|2023-11-22 14:20:00|8063.4|8048.4|8066.9|8051.9|8073.4|8058.4|8059.9|8044.9|86
1700663100000|2023-11-22 14:25:00|8065.9|8050.9|8070.4|8055.4|8072.9|8057.9|8065.9|8050.9|49
1700663400000|2023-11-22 14:30:00|8071.4|8056.4|8072.4|8057.4|8082.4|8067.4|8068.4|8053.4|116
1700663700000|2023-11-22 14:35:00|8074.9|8059.9|8075.4|8060.4|8084.9|8069.9|8067.4|8052.4|94
1700664000000|2023-11-22 14:40:00|8077.4|8062.4|8055.4|8040.4|8077.9|8062.9|8055.4|8040.4|105
1700664300000|2023-11-22 14:45:00|8054.9|8039.9|8057.9|8042.9|8057.9|8042.9|8049.4|8034.4|162
1700664600000|2023-11-22 14:50:00|8056.9|8041.9|8065.4|8050.4|8074.9|8059.9|8056.4|8041.4|138
1700664900000|2023-11-22 14:55:00|8067.4|8052.4|8066.4|8051.4|8083.9|8068.9|8066.4|8051.4|223
1700665200000|2023-11-22 15:00:00|8065.9|8050.9|8058.9|8043.9|8066.4|8051.4|8053.4|8038.4|97
1700665500000|2023-11-22 15:05:00|8060.4|8045.4|8057.9|8042.9|8062.9|8047.9|8055.4|8040.4|105
1700665800000|2023-11-22 15:10:00|8054.9|8039.9|8048.4|8033.4|8056.4|8041.4|8047.4|8032.4|176
1700666100000|2023-11-22 15:15:00|8049.9|8034.9|8049.4|8034.4|8050.4|8035.4|8043.9|8028.9|82
1700666400000|2023-11-22 15:20:00|8048.9|8033.9|8065.4|8050.4|8065.4|8050.4|8044.9|8029.9|113
1700666700000|2023-11-22 15:25:00|8064.9|8049.9|8058.4|8043.4|8064.9|8049.9|8055.9|8040.9|58
1700667000000|2023-11-22 15:30:00|8060.4|8045.4|8068.9|8053.9|8071.4|8056.4|8058.9|8043.9|172
1700667300000|2023-11-22 15:35:00|8069.4|8054.4|8063.9|8048.9|8070.4|8055.4|8058.4|8043.4|116
1700667600000|2023-11-22 15:40:00|8063.4|8048.4|8047.9|8032.9|8066.4|8051.4|8046.4|8031.4|99
1700667900000|2023-11-22 15:45:00|8048.4|8033.4|8048.9|8033.9|8057.4|8042.4|8041.4|8026.4|120
1700668200000|2023-11-22 15:50:00|8049.9|8034.9|8043.4|8028.4|8050.4|8035.4|8037.4|8022.4|224
1700668500000|2023-11-22 15:55:00|8042.9|8027.9|8052.9|8037.9|8055.9|8040.9|8041.4|8026.4|136
1700668800000|2023-11-22 16:00:00|8051|8036|8060.4|8045.4|8061.4|8046.4|8048|8033|108
1700669100000|2023-11-22 16:05:00|8060.5|8045.5|8066.9|8051.9|8066.9|8051.9|8059.9|8044.9|61
1700669400000|2023-11-22 16:10:00|8067.9|8052.9|8064.4|8049.4|8069.9|8054.9|8063.4|8048.4|106
1700669700000|2023-11-22 16:15:00|8064|8049|8072.4|8057.4|8078.9|8063.9|8063.4|8048.4|104
1700670000000|2023-11-22 16:20:00|8071.9|8056.9|8063.9|8048.9|8071.9|8056.9|8060.9|8045.9|57
1700670300000|2023-11-22 16:25:00|8061.9|8046.9|8062.5|8047.5|8065.4|8050.4|8058.4|8043.4|61
1700670600000|2023-11-22 16:30:00|8063.9|8048.9|8072.9|8057.9|8073.4|8058.4|8058.5|8043.5|113
1700670900000|2023-11-22 16:35:00|8071.9|8056.9|8077.4|8062.4|8080.4|8065.4|8070.9|8055.9|97
1700671200000|2023-11-22 16:40:00|8077.9|8062.9|8075.4|8060.4|8077.9|8062.9|8068.9|8053.9|72
1700671500000|2023-11-22 16:45:00|8075.9|8060.9|8074.4|8059.4|8079.4|8064.4|8074.4|8059.4|48
1700671800000|2023-11-22 16:50:00|8073.9|8058.9|8086.9|8071.9|8086.9|8071.9|8070.9|8055.9|113
1700672100000|2023-11-22 16:55:00|8088.4|8073.4|8099.9|8084.9|8105.9|8090.9|8088.4|8073.4|189
1700672400000|2023-11-22 17:00:00|8098.9|8083.9|8104.4|8089.4|8105.4|8090.4|8097.4|8082.4|119
1700672700000|2023-11-22 17:05:00|8103.9|8088.9|8097.9|8082.9|8105.9|8090.9|8089.9|8074.9|130
1700673000000|2023-11-22 17:10:00|8098.9|8083.9|8092.9|8077.9|8099.4|8084.4|8092.9|8077.9|29
1700673300000|2023-11-22 17:15:00|8092.4|8077.4|8087.9|8072.9|8092.4|8077.4|8085.4|8070.4|48
1700673600000|2023-11-22 17:20:00|8086.9|8071.9|8085.9|8070.9|8087.9|8072.9|8069.5|8054.5|47
1700673900000|2023-11-22 17:25:00|8086.4|8071.4|8087.4|8072.4|8092.4|8077.4|8084.9|8069.9|33
1700674200000|2023-11-22 17:30:00|8086.9|8071.9|8090.4|8075.4|8090.9|8075.9|8084.9|8069.9|33
1700674500000|2023-11-22 17:35:00|8090|8075|8085.5|8070.5|8092.9|8077.9|8085|8070|49
1700674800000|2023-11-22 17:40:00|8086|8071|8083.5|8068.5|8086.5|8071.5|8079.5|8064.5|39
1700675100000|2023-11-22 17:45:00|8083|8068|8077.5|8062.5|8085|8070|8076|8061|31
1700675400000|2023-11-22 17:50:00|8079|8064|8075|8060|8080.5|8065.5|8075|8060|43
1700675700000|2023-11-22 17:55:00|8074.5|8059.5|8073.5|8058.5|8074.5|8059.5|8069.5|8054.5|29
1700676000000|2023-11-22 18:00:00|8073|8058|8083.5|8068.5|8087|8072|8073|8058|90
1700676300000|2023-11-22 18:05:00|8083|8068|8079|8064|8088|8073|8079|8064|89
1700676600000|2023-11-22 18:10:00|8080.5|8065.5|8086.5|8071.5|8087|8072|8080|8065|93
1700676900000|2023-11-22 18:15:00|8087|8072|8082.5|8067.5|8089.5|8074.5|8075.5|8060.5|240
1700677200000|2023-11-22 18:20:00|8081.5|8066.5|8077|8062|8083|8068|8077|8062|99
1700677500000|2023-11-22 18:25:00|8076.5|8061.5|8074.5|8059.5|8076.5|8061.5|8070|8055|132
1700677800000|2023-11-22 18:30:00|8075.5|8060.5|8066.5|8051.5|8075.5|8060.5|8066|8051|91
1700678100000|2023-11-22 18:35:00|8066|8051|8074.5|8059.5|8076.5|8061.5|8066|8051|39
1700678400000|2023-11-22 18:40:00|8073|8058|8072|8057|8076|8061|8069.5|8054.5|72
1700678700000|2023-11-22 18:45:00|8071.5|8056.5|8080|8065|8081|8066|8071.5|8056.5|60
1700679000000|2023-11-22 18:50:00|8079|8064|8086|8071|8087.5|8072.5|8076|8061|81
1700679300000|2023-11-22 18:55:00|8085|8070|8086|8071|8090|8075|8085|8070|71
1700679600000|2023-11-22 19:00:00|8086.5|8071.5|8097.5|8082.5|8100|8085|8086|8071|135
1700679900000|2023-11-22 19:05:00|8096|8081|8098.5|8083.5|8104.5|8089.5|8093.5|8078.5|137
1700680200000|2023-11-22 19:10:00|8099.5|8084.5|8104|8089|8104|8089|8087.5|8072.5|608
1700680500000|2023-11-22 19:15:00|8104.5|8089.5|8102.5|8087.5|8104.5|8089.5|8093.5|8078.5|222
1700831400000|2023-11-24 13:10:00|8064.6|8049.6|8064.6|8049.6|8064.6|8049.6|8064.6|8049.6|0
1700831700000|2023-11-24 13:15:00|8057.6|8042.6|8059.1|8044.1|8061.6|8046.6|8057.6|8042.6|78
1700832000000|2023-11-24 13:20:00|8057.1|8042.1|8069.6|8054.6|8070.1|8055.1|8056.1|8041.1|67
1700832300000|2023-11-24 13:25:00|8069.1|8054.1|8077.6|8062.6|8081.1|8066.1|8067.1|8052.1|133
1700832600000|2023-11-24 13:30:00|8075.6|8060.6|8050.7|8035.7|8075.6|8060.6|8049.2|8034.2|161
1700832900000|2023-11-24 13:35:00|8049.7|8034.7|8043.3|8028.3|8049.7|8034.7|8033.3|8018.3|142
1700833200000|2023-11-24 13:40:00|8042.8|8027.8|8046.3|8031.3|8052.7|8037.7|8042.7|8027.7|63
1700833500000|2023-11-24 13:45:00|8043.8|8028.8|8046.7|8031.7|8050.6|8035.6|8036.7|8021.7|138
1700833800000|2023-11-24 13:50:00|8047.2|8032.2|8066.7|8051.7|8067.2|8052.2|8042.7|8027.7|74
1700834100000|2023-11-24 13:55:00|8066.2|8051.2|8063.2|8048.2|8074.7|8059.7|8062.7|8047.7|117
1700834400000|2023-11-24 14:00:00|8064.2|8049.2|8048.7|8033.7|8073.7|8058.7|8048.2|8033.2|210
1700834700000|2023-11-24 14:05:00|8049.2|8034.2|8062.7|8047.7|8062.7|8047.7|8046.7|8031.7|94
1700835000000|2023-11-24 14:10:00|8063.7|8048.7|8062.7|8047.7|8067.2|8052.2|8059.2|8044.2|58
1700835300000|2023-11-24 14:15:00|8063.2|8048.2|8076.7|8061.7|8076.7|8061.7|8060.7|8045.7|103
1700835600000|2023-11-24 14:20:00|8074.2|8059.2|8075.2|8060.2|8075.2|8060.2|8067.7|8052.7|31
1700835900000|2023-11-24 14:25:00|8074.7|8059.7|8075.7|8060.7|8080.7|8065.7|8073.8|8058.8|82
1700836200000|2023-11-24 14:30:00|8074.3|8059.3|8085.7|8070.7|8087.2|8072.2|8071.8|8056.8|204
1700836500000|2023-11-24 14:35:00|8082.7|8067.7|8100.6|8085.6|8101.6|8086.6|8079.7|8064.7|191
1700836800000|2023-11-24 14:40:00|8100.1|8085.1|8094.1|8079.1|8100.1|8085.1|8086.2|8071.2|70
1700837100000|2023-11-24 14:45:00|8093.2|8078.2|8080.3|8065.3|8093.2|8078.2|8071.7|8056.7|140
1700837400000|2023-11-24 14:50:00|8081.2|8066.2|8081.2|8066.2|8081.7|8066.7|8072.8|8057.8|112
1700837700000|2023-11-24 14:55:00|8080.7|8065.7|8075.3|8060.3|8081.3|8066.3|8069.3|8054.3|128
1700838000000|2023-11-24 15:00:00|8074.8|8059.8|8083.7|8068.7|8083.7|8068.7|8070.3|8055.3|101
1700838300000|2023-11-24 15:05:00|8085.7|8070.7|8094.7|8079.7|8097.2|8082.2|8082.8|8067.8|97
1700838600000|2023-11-24 15:10:00|8094.2|8079.2|8087.7|8072.7|8094.2|8079.2|8078.3|8063.3|102
1700838900000|2023-11-24 15:15:00|8087.8|8072.8|8087.2|8072.2|8089.7|8074.7|8084.7|8069.7|106
1700839200000|2023-11-24 15:20:00|8088.2|8073.2|8098.2|8083.2|8100.1|8085.1|8088.2|8073.2|94
1700839500000|2023-11-24 15:25:00|8098.7|8083.7|8101.2|8086.2|8101.2|8086.2|8098.2|8083.2|40
1700839800000|2023-11-24 15:30:00|8102.1|8087.1|8123.2|8108.2|8140.5|8125.5|8102.1|8087.1|304
1700840100000|2023-11-24 15:35:00|8121.7|8106.7|8124.2|8109.2|8130.7|8115.7|8112.7|8097.7|118
1700840400000|2023-11-24 15:40:00|8124.7|8109.7|8113.2|8098.2|8124.7|8109.7|8109.2|8094.2|98
1700840700000|2023-11-24 15:45:00|8112.7|8097.7|8117.7|8102.7|8118.2|8103.2|8110.7|8095.7|52
1700841000000|2023-11-24 15:50:00|8117.2|8102.2|8138.1|8123.1|8138.1|8123.1|8111.2|8096.2|99
1700841300000|2023-11-24 15:55:00|8138.6|8123.6|8178.5|8163.5|8182|8167|8138.1|8123.1|323
1700841600000|2023-11-24 16:00:00|8177|8162|8149.2|8134.2|8177.5|8162.5|8149.2|8134.2|161
1700841900000|2023-11-24 16:05:00|8147.2|8132.2|8141.7|8126.7|8147.2|8132.2|8134.2|8119.2|115
1700842200000|2023-11-24 16:10:00|8138.8|8123.8|8149.2|8134.2|8152.2|8137.2|8133.8|8118.8|134
1700842500000|2023-11-24 16:15:00|8150.7|8135.7|8143.3|8128.3|8155.2|8140.2|8142.8|8127.8|126
1700842800000|2023-11-24 16:20:00|8143.8|8128.8|8117.3|8102.3|8143.8|8128.8|8115.8|8100.8|266
1700843100000|2023-11-24 16:25:00|8116.8|8101.8|8123.3|8108.3|8127.8|8112.8|8115.3|8100.3|72
1700843400000|2023-11-24 16:30:00|8122.8|8107.8|8115.4|8100.4|8126.8|8111.8|8114.9|8099.9|87
1700843700000|2023-11-24 16:35:00|8114.9|8099.9|8121.4|8106.4|8123.8|8108.8|8114.9|8099.9|116
1700844000000|2023-11-24 16:40:00|8121.5|8106.5|8123.5|8108.5|8124.4|8109.4|8111.5|8096.5|137
1700844300000|2023-11-24 16:45:00|8123|8108|8118.5|8103.5|8123|8108|8116.4|8101.4|68
1700844600000|2023-11-24 16:50:00|8117.5|8102.5|8100.5|8085.5|8117.5|8102.5|8100|8085|162
1700844900000|2023-11-24 16:55:00|8100|8085|8105.5|8090.5|8109.5|8094.5|8100|8085|73
1700845200000|2023-11-24 17:00:00|8105.6|8090.6|8108.5|8093.5|8112.5|8097.5|8105.6|8090.6|44
1700845500000|2023-11-24 17:05:00|8108|8093|8110.5|8095.5|8113|8098|8105.1|8090.1|38
1700845800000|2023-11-24 17:10:00|8111|8096|8118.5|8103.5|8125.9|8110.9|8110|8095|93
1700846100000|2023-11-24 17:15:00|8117.5|8102.5|8113.6|8098.6|8117.5|8102.5|8107.6|8092.6|68
1700846400000|2023-11-24 17:20:00|8113.1|8098.1|8111.6|8096.6|8117.6|8102.6|8105.1|8090.1|79
1700846700000|2023-11-24 17:25:00|8113.5|8098.5|8109.6|8094.6|8114.1|8099.1|8106.1|8091.1|45
1700847000000|2023-11-24 17:30:00|8110.6|8095.6|8123.5|8108.5|8123.6|8108.6|8109.6|8094.6|80
1700847300000|2023-11-24 17:35:00|8123.1|8108.1|8121.6|8106.6|8126.5|8111.5|8118.1|8103.1|63
1700847600000|2023-11-24 17:40:00|8121.1|8106.1|8123.1|8108.1|8123.6|8108.6|8115.1|8100.1|56
1700847900000|2023-11-24 17:45:00|8122.6|8107.6|8115.6|8100.6|8123.1|8108.1|8115.6|8100.6|32
1700848200000|2023-11-24 17:50:00|8113.6|8098.6|8119.6|8104.6|8123.1|8108.1|8113.6|8098.6|84
1700848500000|2023-11-24 17:55:00|8118.6|8103.6|8128|8113|8131.5|8116.5|8115.1|8100.1|189
1700848800000|2023-11-24 18:00:00|8127.5|8112.5|8120.6|8105.6|8130.6|8115.6|8120.1|8105.1|125
1700849100000|2023-11-24 18:05:00|8121.1|8106.1|8119.6|8104.6|8123.1|8108.1|8119.1|8104.1|87
1700849400000|2023-11-24 18:10:00|8118.6|8103.6|8116.6|8101.6|8119.1|8104.1|8113.1|8098.1|47
1700849700000|2023-11-24 18:15:00|8117.1|8102.1|8120.1|8105.1|8124.6|8109.6|8116.6|8101.6|57
1700850000000|2023-11-24 18:20:00|8119.1|8104.1|8107.1|8092.1|8125.1|8110.1|8101.6|8086.6|287
1700850300000|2023-11-24 18:25:00|8107.6|8092.6|8118|8103|8124.5|8109.5|8104.1|8089.1|140
1701050400000|2023-11-27 02:00:00|8105.7|8080.7|8085.4|8070.4|8106.2|8086.7|8085.4|8070.4|80
1701050700000|2023-11-27 02:05:00|8083.9|8068.9|8071.8|8056.8|8083.9|8068.9|8064.5|8049.5|46
1701051000000|2023-11-27 02:10:00|8072.8|8057.8|8094.8|8079.8|8094.8|8079.8|8072.8|8057.8|10
1701051300000|2023-11-27 02:15:00|8085.6|8070.6|8075.1|8060.1|8089.2|8074.2|8074.6|8059.6|8
1701051600000|2023-11-27 02:20:00|8074.6|8059.6|8073.1|8058.1|8075.1|8060.1|8073.1|8058.1|3
1701051900000|2023-11-27 02:25:00|8072.6|8057.6|8065.7|8050.7|8072.6|8057.6|8059.8|8044.8|31
1701052200000|2023-11-27 02:30:00|8064.7|8049.7|8070.7|8055.7|8072.7|8057.7|8061.2|8046.2|42
1701052500000|2023-11-27 02:35:00|8071.7|8056.7|8065.2|8050.2|8085.7|8070.7|8065.2|8050.2|28
1701052800000|2023-11-27 02:40:00|8065|8050|8061.2|8046.2|8065|8050|8055.9|8040.9|17
1701053100000|2023-11-27 02:45:00|8060.8|8045.8|8058.8|8043.8|8060.8|8045.8|8058.3|8043.3|1
1701053400000|2023-11-27 02:50:00|8058.3|8043.3|8054.8|8039.8|8058.8|8043.8|8054.8|8039.8|4
1701053700000|2023-11-27 02:55:00|8054.9|8039.9|8055.3|8040.3|8064.7|8049.7|8053.2|8038.2|49
1701054000000|2023-11-27 03:00:00|8055.2|8040.2|8041.8|8026.8|8055.2|8040.2|8041.8|8026.8|53
1701054300000|2023-11-27 03:05:00|8042.3|8027.3|8040.3|8025.3|8044.7|8029.7|8039.3|8024.3|3
1701054600000|2023-11-27 03:10:00|8038.3|8023.3|8028.8|8013.8|8043.7|8028.7|8027|8012|72
1701054900000|2023-11-27 03:15:00|8027.9|8012.9|8030.3|8015.3|8032.8|8017.8|8027.8|8012.8|8
1701055200000|2023-11-27 03:20:00|8031.2|8016.2|8028.8|8013.8|8031.4|8016.4|8028.3|8013.3|2
1701055500000|2023-11-27 03:25:00|8027.4|8012.4|8027.9|8012.9|8029.8|8014.8|8027.4|8012.4|3
1701055800000|2023-11-27 03:30:00|8026.5|8011.5|8026.3|8011.3|8035.9|8020.9|8026.3|8011.3|26
1701056100000|2023-11-27 03:35:00|8027.9|8012.9|8025.3|8010.3|8028.4|8013.4|8025.3|8010.3|21
1701056400000|2023-11-27 03:40:00|8025.6|8010.6|8036.3|8021.3|8037.8|8022.8|8025.4|8010.4|11
1701056700000|2023-11-27 03:45:00|8030.4|8015.4|8023.9|8008.9|8030.4|8015.4|8023.9|8008.9|13
1701057000000|2023-11-27 03:50:00|8023|8008|8024.9|8009.9|8024.9|8009.9|8022.9|8007.9|2
1701057300000|2023-11-27 03:55:00|8024.4|8009.4|8024.4|8009.4|8024.9|8009.9|8024.4|8009.4|0
1701057600000|2023-11-27 04:00:00|8024.3|8009.3|8024.9|8009.9|8025.4|8010.4|8022.9|8007.9|12
1701057900000|2023-11-27 04:05:00|8023.9|8008.9|8022.4|8007.4|8023.9|8008.9|8021.9|8006.9|4
1701058200000|2023-11-27 04:10:00|8021.9|8006.9|8023.4|8008.4|8023.4|8008.4|8020.9|8005.9|14
1701058500000|2023-11-27 04:15:00|8024.3|8009.3|8022.4|8007.4|8024.4|8009.4|8021.9|8006.9|2
1701058800000|2023-11-27 04:20:00|8022.3|8007.3|8021.9|8006.9|8022.3|8007.3|8021.9|8006.9|2
1701059100000|2023-11-27 04:25:00|8021.4|8006.4|8021.9|8006.9|8022.9|8007.9|8021.4|8006.4|7
1701059400000|2023-11-27 04:30:00|8022.9|8007.9|8007|7992|8022.9|8007.9|8001.9|7986.9|33
1701059700000|2023-11-27 04:35:00|8003.7|7988.7|8018|8003|8022.9|8007.9|8003|7988|69
1701060000000|2023-11-27 04:40:00|8022.4|8007.4|8017.5|8002.5|8022.9|8007.9|8017.5|8002.5|11
1701060300000|2023-11-27 04:45:00|8017|8002|8012.5|7997.5|8017|8002|8012.5|7997.5|0
1701060600000|2023-11-27 04:50:00|8013|7998|8021.5|8006.5|8022.5|8007.5|8012.5|7997.5|7
1701060900000|2023-11-27 04:55:00|8020.5|8005.5|8023.4|8008.4|8023.4|8008.4|8019|8004|9
1701061200000|2023-11-27 05:00:00|8023|8008|8020|8005|8027.9|8012.9|8016.5|8001.5|10
1701061500000|2023-11-27 05:05:00|8020.4|8005.4|8018.5|8003.5|8021|8006|8016|8001|4
1701061800000|2023-11-27 05:10:00|8017.5|8002.5|8018.9|8003.9|8019|8004|8017.5|8002.5|0
1701062100000|2023-11-27 05:15:00|8019|8004|8018|8003|8019|8004|8018|8003|0
1701062400000|2023-11-27 05:20:00|8018.4|8003.4|8018.5|8003.5|8018.5|8003.5|8018|8003|2
1701062700000|2023-11-27 05:25:00|8018|8003|8017.5|8002.5|8018.5|8003.5|8017.5|8002.5|0
1701063000000|2023-11-27 05:30:00|8017.9|8002.9|8024.9|8009.9|8025.4|8010.4|8017.5|8002.5|13
1701063300000|2023-11-27 05:35:00|8024.4|8009.4|8029.9|8014.9|8030.4|8015.4|8024.4|8009.4|2
1701063600000|2023-11-27 05:40:00|8030.4|8015.4|8036.4|8021.4|8037.8|8022.8|8030.4|8015.4|2
1701063900000|2023-11-27 05:45:00|8035.4|8020.4|8031.4|8016.4|8039.8|8024.8|8029.9|8014.9|5
1701064200000|2023-11-27 05:50:00|8030.9|8015.9|8031.4|8016.4|8031.4|8016.4|8030.9|8015.9|0
1701064500000|2023-11-27 05:55:00|8030.9|8015.9|8029.4|8014.4|8030.9|8015.9|8028.9|8013.9|1
1701064800000|2023-11-27 06:00:00|8026.4|8011.4|8027.4|8012.4|8027.4|8012.4|8026.4|8011.4|1
1701065100000|2023-11-27 06:05:00|8026.9|8011.9|8021.4|8006.4|8027.4|8012.4|8021.4|8006.4|2
1701065400000|2023-11-27 06:10:00|||||||||1
1701065700000|2023-11-27 06:15:00|8020.9|8005.9|8018.5|8003.5|8020.9|8005.9|8018.5|8003.5|0
1701066000000|2023-11-27 06:20:00|8019|8004|8019.9|8004.9|8019.9|8004.9|8019|8004|4
1701066300000|2023-11-27 06:25:00|8020.9|8005.9|8021.9|8006.9|8021.9|8006.9|8020.4|8005.4|5
1701066600000|2023-11-27 06:30:00|8022.9|8007.9|8020|8005|8022.9|8007.9|8017.6|8002.6|28
1701066900000|2023-11-27 06:35:00|8019|8004|8021.9|8006.9|8021.9|8006.9|8019|8004|2
1701067200000|2023-11-27 06:40:00|8019.5|8004.5|8019|8004|8019.5|8004.5|8018.5|8003.5|35
1701067500000|2023-11-27 06:45:00|8017.5|8002.5|8019.5|8004.5|8019.5|8004.5|8017.5|8002.5|2
1701067800000|2023-11-27 06:50:00|8018.5|8003.5|8013.5|7998.5|8019|8004|8012|7997|16
1701068100000|2023-11-27 06:55:00|8013|7998|8020|8005|8023.4|8008.4|8013|7998|33
1701068400000|2023-11-27 07:00:00|8022|8007|8021|8006|8023.4|8008.4|8020.5|8005.5|4
1701068700000|2023-11-27 07:05:00|8019.5|8004.5|8017.1|8002.1|8019.5|8004.5|8017.1|8002.1|3
1701069000000|2023-11-27 07:10:00|8017.5|8002.5|8017.6|8002.6|8017.6|8002.6|8017.1|8002.1|0
1701069300000|2023-11-27 07:15:00|8017.7|8002.7|8019.1|8004.1|8021.5|8006.5|8017.7|8002.7|3
1701069600000|2023-11-27 07:20:00|8019.5|8004.5|8019.5|8004.5|8021|8006|8016.1|8001.1|4
1701069900000|2023-11-27 07:25:00|8018.5|8003.5|8018|8003|8020.5|8005.5|8018|8003|3
1701070200000|2023-11-27 07:30:00|8019.5|8004.5|8019|8004|8019.5|8004.5|8019|8004|0
1701070500000|2023-11-27 07:35:00|8019.5|8004.5|8018|8003|8019.5|8004.5|8018|8003|0
1701070800000|2023-11-27 07:40:00|8016.1|8001.1|8014.5|7999.5|8016.5|8001.5|8014.5|7999.5|0
1701071100000|2023-11-27 07:45:00|8014.1|7999.1|8011.5|7996.5|8015|8000|8010.5|7995.5|5
1701071400000|2023-11-27 07:50:00|8012.5|7997.5|8009|7994|8012.5|7997.5|8008|7993|17
1701071700000|2023-11-27 07:55:00|8009.1|7994.1|8010|7995|8010|7995|8009|7994|0
1701072000000|2023-11-27 08:00:00|8009.5|7994.5|8004.1|7989.1|8009.6|7994.6|8001.1|7986.1|30
1701072300000|2023-11-27 08:05:00|8004.6|7989.6|8010.1|7995.1|8010.1|7995.1|8004.6|7989.6|4
1701072600000|2023-11-27 08:10:00|8010.6|7995.6|8023.9|8008.9|8023.9|8008.9|8010.6|7995.6|16
1701072900000|2023-11-27 08:15:00|8024.9|8009.9|8020.4|8005.4|8024.9|8009.9|8019.9|8004.9|8
1701073200000|2023-11-27 08:20:00|8020|8005|8021.9|8006.9|8023.4|8008.4|8019.9|8004.9|5
1701073500000|2023-11-27 08:25:00|8022.4|8007.4|8022.4|8007.4|8022.9|8007.9|8021.9|8006.9|1
1701073800000|2023-11-27 08:30:00|8024.8|8009.8|8021.9|8006.9|8025.8|8010.8|8019.9|8004.9|16
1701074100000|2023-11-27 08:35:00|8022.4|8007.4|8022.9|8007.9|8022.9|8007.9|8019.4|8004.4|11
1701074400000|2023-11-27 08:40:00|8023.4|8008.4|8021.9|8006.9|8024.3|8009.3|8021.5|8006.5|15
1701074700000|2023-11-27 08:45:00|8021.4|8006.4|8028.8|8013.8|8031.1|8016.1|8021.4|8006.4|19
1701075000000|2023-11-27 08:50:00|8028.7|8013.7|8029.7|8014.7|8031.8|8016.8|8025.2|8010.2|13
1701075300000|2023-11-27 08:55:00|8029.2|8014.2|8031.3|8016.3|8031.3|8016.3|8025.9|8010.9|7
1701075600000|2023-11-27 09:00:00|8033.2|8018.2|8029.8|8014.8|8033.2|8018.2|8028.8|8013.8|3
1701075900000|2023-11-27 09:05:00|8029.3|8014.3|8021.8|8006.8|8029.3|8014.3|8021.8|8006.8|12
1701076200000|2023-11-27 09:10:00|8024.3|8009.3|8015.7|8000.7|8024.8|8009.8|8014.2|7999.2|19
1701076500000|2023-11-27 09:15:00|8017.7|8002.7|8018.8|8003.8|8018.8|8003.8|8014.3|7999.3|36
1701076800000|2023-11-27 09:20:00|8018.3|8003.3|8014.8|7999.8|8018.3|8003.3|8014.8|7999.8|14
1701077100000|2023-11-27 09:25:00|8014.3|7999.3|8014.8|7999.8|8020.3|8005.3|8014.3|7999.3|11
1701077400000|2023-11-27 09:30:00|8014.9|7999.9|8016.8|8001.8|8017.8|8002.8|8014.9|7999.9|3
1701077700000|2023-11-27 09:35:00|8017.3|8002.3|8014.8|7999.8|8019.6|8004.6|8014.8|7999.8|13
1701078000000|2023-11-27 09:40:00|8014.3|7999.3|8011.8|7996.8|8014.3|7999.3|8008.4|7993.4|43
1701078300000|2023-11-27 09:45:00|8011.9|7996.9|8011.9|7996.9|8014.4|7999.4|8011.9|7996.9|7
1701078600000|2023-11-27 09:50:00|8011.4|7996.4|8011.3|7996.3|8011.9|7996.9|8009.4|7994.4|36
1701078900000|2023-11-27 09:55:00|8012.8|7997.8|8013.4|7998.4|8013.9|7998.9|8010.9|7995.9|14
1701079200000|2023-11-27 10:00:00|8012.9|7997.9|8011.3|7996.3|8016.8|8001.8|8007.3|7992.3|63
1701079500000|2023-11-27 10:05:00|8010.8|7995.8|8010.3|7995.3|8011.3|7996.3|8008.8|7993.8|25
1701079800000|2023-11-27 10:10:00|8009.3|7994.3|8008.9|7993.9|8013.3|7998.3|8006.9|7991.9|36
1701080100000|2023-11-27 10:15:00|8009.4|7994.4|8010.4|7995.4|8010.4|7995.4|8008.9|7993.9|15
1701080400000|2023-11-27 10:20:00|8009.9|7994.9|8009.9|7994.9|8010.9|7995.9|8006.9|7991.9|64
1701080700000|2023-11-27 10:25:00|8009.4|7994.4|8005.5|7990.5|8010.9|7995.9|8005.5|7990.5|17
1701081000000|2023-11-27 10:30:00|8006|7991|8009.5|7994.5|8010|7995|8005.5|7990.5|9
1701081300000|2023-11-27 10:35:00|8009|7994|8005.5|7990.5|8009|7994|8005.5|7990.5|17
1701081600000|2023-11-27 10:40:00|8007|7992|8005.4|7990.4|8009|7994|8005.4|7990.4|15
1701081900000|2023-11-27 10:45:00|8004|7989|8009.9|7994.9|8010.8|7995.8|8003|7988|23
1701082200000|2023-11-27 10:50:00|8010|7995|8010.9|7995.9|8010.9|7995.9|8009.9|7994.9|19
1701082500000|2023-11-27 10:55:00|8010.4|7995.4|8010.4|7995.4|8010.9|7995.9|8010|7995|7
1701082800000|2023-11-27 11:00:00|8009.9|7994.9|8006.4|7991.4|8010.9|7995.9|8006.4|7991.4|33
1701083100000|2023-11-27 11:05:00|8006|7991|8005.9|7990.9|8006.5|7991.5|8005.4|7990.4|8
1701083400000|2023-11-27 11:10:00|8005.4|7990.4|8006.4|7991.4|8007.4|7992.4|8005.4|7990.4|3
1701083700000|2023-11-27 11:15:00|8004.9|7989.9|8003.9|7988.9|8005.4|7990.4|8003.9|7988.9|43
1701084000000|2023-11-27 11:20:00|8003.4|7988.4|8004.9|7989.9|8005|7990|8003.4|7988.4|19
1701084300000|2023-11-27 11:25:00|8004.4|7989.4|8004.5|7989.5|8004.9|7989.9|8003.9|7988.9|10
1701084600000|2023-11-27 11:30:00|8004|7989|8005.5|7990.5|8005.5|7990.5|8004|7989|6
1701084900000|2023-11-27 11:35:00|8005|7990|8008.5|7993.5|8009.5|7994.5|8005|7990|10
1701085200000|2023-11-27 11:40:00|8009|7994|8004.5|7989.5|8009|7994|8004.5|7989.5|12
1701085800000|2023-11-27 11:50:00|8006|7991|8004.5|7989.5|8007|7992|8004.5|7989.5|12
1701086100000|2023-11-27 11:55:00|8002.6|7987.6|8002.5|7987.5|8002.6|7987.6|8002.5|7987.5|3
1701086400000|2023-11-27 12:00:00|8002|7987|7994.1|7979.1|8002|7987|7989.6|7974.6|41
1701086700000|2023-11-27 12:05:00|7993.6|7978.6|7990.1|7975.1|7994.6|7979.6|7990.1|7975.1|6
1701087000000|2023-11-27 12:10:00|7990.6|7975.6|7991.1|7976.1|7992.5|7977.5|7990.1|7975.1|27
1701087300000|2023-11-27 12:15:00|7990.6|7975.6|7990.6|7975.6|7995|7980|7990.6|7975.6|31
1701087600000|2023-11-27 12:20:00|7990.1|7975.1|7989.6|7974.6|7990.6|7975.6|7989.6|7974.6|2
1701087900000|2023-11-27 12:25:00|7989.7|7974.7|7994.1|7979.1|7994.6|7979.6|7988.1|7973.1|22
1701088200000|2023-11-27 12:30:00|7994.6|7979.6|7993.1|7978.1|7994.6|7979.6|7993.1|7978.1|32
1701088500000|2023-11-27 12:35:00|7995.5|7980.5|8000.1|7985.1|8000.1|7985.1|7994.7|7979.7|20
1701088800000|2023-11-27 12:40:00|7996.7|7981.7|7993.6|7978.6|7996.7|7981.7|7992.1|7977.1|19
1701089100000|2023-11-27 12:45:00|7993.5|7978.5|7992.6|7977.6|7995|7980|7991.2|7976.2|13
1701089400000|2023-11-27 12:50:00|7992.1|7977.1|7994.1|7979.1|7994.6|7979.6|7992.1|7977.1|13
1701089700000|2023-11-27 12:55:00|7993.6|7978.6|7991.6|7976.6|7996.1|7981.1|7991.1|7976.1|28
1701090000000|2023-11-27 13:00:00|7991.1|7976.1|7977.1|7962.1|7991.6|7976.6|7974.7|7959.7|351
1701090300000|2023-11-27 13:05:00|7976.6|7961.6|7967.2|7952.2|7978.1|7963.1|7964.7|7949.7|188
1701090600000|2023-11-27 13:10:00|7967.7|7952.7|7970.7|7955.7|7970.7|7955.7|7964.2|7949.2|60
1701090900000|2023-11-27 13:15:00|7968.6|7953.6|7969.7|7954.7|7971.7|7956.7|7963.1|7948.1|92
1701091200000|2023-11-27 13:20:00|7969.2|7954.2|7972.2|7957.2|7975.2|7960.2|7969.2|7954.2|73
1701091500000|2023-11-27 13:25:00|7972.7|7957.7|7957.8|7942.8|7972.7|7957.7|7950.8|7935.8|128
1701091800000|2023-11-27 13:30:00|7957.3|7942.3|7951.8|7936.8|7966.7|7951.7|7948.8|7933.8|162
1701092100000|2023-11-27 13:35:00|7951.3|7936.3|7938.8|7923.8|7951.3|7936.3|7937.8|7922.8|146
1701092400000|2023-11-27 13:40:00|7938.9|7923.9|7954.8|7939.8|7954.8|7939.8|7937.4|7922.4|114
1701092700000|2023-11-27 13:45:00|7954.2|7939.2|7956.7|7941.7|7963.2|7948.2|7950.7|7935.7|134
1701093000000|2023-11-27 13:50:00|7960.2|7945.2|7952.8|7937.8|7962.1|7947.1|7950.3|7935.3|45
1701093300000|2023-11-27 13:55:00|7952.3|7937.3|7950.3|7935.3|7955.7|7940.7|7949.4|7934.4|149
1701093600000|2023-11-27 14:00:00|7950.4|7935.4|7955.9|7940.9|7960.3|7945.3|7948.5|7933.5|108
1701093900000|2023-11-27 14:05:00|7953.9|7938.9|7949|7934|7953.9|7938.9|7948|7933|99
1701094200000|2023-11-27 14:10:00|7948.5|7933.5|7947|7932|7950.4|7935.4|7943.5|7928.5|77
1701094500000|2023-11-27 14:15:00|7946.9|7931.9|7939.7|7924.7|7948|7933|7939.7|7924.7|84
1701094800000|2023-11-27 14:20:00|7940.2|7925.2|7936.2|7921.2|7940.2|7925.2|7928.2|7913.2|179
1701095100000|2023-11-27 14:25:00|7936.7|7921.7|7931.2|7916.2|7939.2|7924.2|7930.2|7915.2|76
1701095400000|2023-11-27 14:30:00|7930.8|7915.8|7923.8|7908.8|7930.8|7915.8|7917.9|7902.9|373
1701095700000|2023-11-27 14:35:00|7923.7|7908.7|7928.2|7913.2|7928.2|7913.2|7920.3|7905.3|134
1701096000000|2023-11-27 14:40:00|7927.7|7912.7|7924.2|7909.2|7933.1|7918.1|7920.3|7905.3|125
1701096300000|2023-11-27 14:45:00|7923.8|7908.8|7925.4|7910.4|7927.3|7912.3|7919.8|7904.8|118
1701096600000|2023-11-27 14:50:00|7924.9|7909.9|7927.8|7912.8|7928.2|7913.2|7922.4|7907.4|102
1701096900000|2023-11-27 14:55:00|7929.2|7914.2|7922.9|7907.9|7929.2|7914.2|7917.9|7902.9|234
1701097200000|2023-11-27 15:00:00|7924.8|7909.8|7930.9|7915.9|7934.8|7919.8|7920.9|7905.9|137
1701097500000|2023-11-27 15:05:00|7930.4|7915.4|7920.4|7905.4|7931.4|7916.4|7919.4|7904.4|78
1701097800000|2023-11-27 15:10:00|7920.9|7905.9|7919.4|7904.4|7922.9|7907.9|7918|7903|95
1701098100000|2023-11-27 15:15:00|7918.5|7903.5|7918.5|7903.5|7923.8|7908.8|7918|7903|87
1701098400000|2023-11-27 15:20:00|7918|7903|7918.4|7903.4|7921.9|7906.9|7918|7903|135
1701098700000|2023-11-27 15:25:00|7918.5|7903.5|7919.9|7904.9|7921.9|7906.9|7918|7903|107
1701099000000|2023-11-27 15:30:00|7919.4|7904.4|7919.9|7904.9|7920.4|7905.4|7913.9|7898.9|228
1701099300000|2023-11-27 15:35:00|7919.4|7904.4|7925.9|7910.9|7925.9|7910.9|7917.9|7902.9|114
1701099600000|2023-11-27 15:40:00|7927.3|7912.3|7942.1|7927.1|7944.1|7929.1|7927.3|7912.3|201
1701099900000|2023-11-27 15:45:00|7942.6|7927.6|7963.6|7948.6|7967.1|7952.1|7939.7|7924.7|259
1701100200000|2023-11-27 15:50:00|7964|7949|7941.6|7926.6|7968|7953|7939.6|7924.6|118
1701100500000|2023-11-27 15:55:00|7941.5|7926.5|7945|7930|7953.5|7938.5|7941.1|7926.1|86
1701100800000|2023-11-27 16:00:00|7946|7931|7940.4|7925.4|7952.3|7937.3|7938.9|7923.9|127
1701101100000|2023-11-27 16:05:00|7939.9|7924.9|7944.4|7929.4|7945.3|7930.3|7938.9|7923.9|67
1701101400000|2023-11-27 16:10:00|7943.9|7928.9|7931|7916|7944.3|7929.3|7929.5|7914.5|102
1701101700000|2023-11-27 16:15:00|7930.5|7915.5|7923.5|7908.5|7932.9|7917.9|7923.5|7908.5|77
1701102000000|2023-11-27 16:20:00|7923|7908|7936.8|7921.8|7937.3|7922.3|7919|7904|81
1701102300000|2023-11-27 16:25:00|7937.3|7922.3|7936.9|7921.9|7942.3|7927.3|7933.5|7918.5|122
1701102600000|2023-11-27 16:30:00|7937|7922|7933|7918|7939.9|7924.9|7932.9|7917.9|68
1701102900000|2023-11-27 16:35:00|7933.9|7918.9|7950.3|7935.3|7950.3|7935.3|7933.9|7918.9|86
1701103200000|2023-11-27 16:40:00|7949.8|7934.8|7946.3|7931.3|7951.8|7936.8|7944.8|7929.8|84
1701103500000|2023-11-27 16:45:00|7945.8|7930.8|7948.8|7933.8|7949.8|7934.8|7944.3|7929.3|40
1701103800000|2023-11-27 16:50:00|7949.3|7934.3|7980.9|7965.9|7983.4|7968.4|7948.8|7933.8|227
1701104100000|2023-11-27 16:55:00|7981.4|7966.4|7975|7960|7985.4|7970.4|7970.5|7955.5|129
1701104400000|2023-11-27 17:00:00|7974.5|7959.5|7980.9|7965.9|7984.9|7969.9|7974.5|7959.5|123
1701104700000|2023-11-27 17:05:00|7981.4|7966.4|7971|7956|7981.4|7966.4|7971|7956|61
1701105000000|2023-11-27 17:10:00|7971.5|7956.5|7952.6|7937.6|7972.5|7957.5|7952.1|7937.1|66
1701105300000|2023-11-27 17:15:00|7952.1|7937.1|7942.7|7927.7|7953.1|7938.1|7942.7|7927.7|65
1701105600000|2023-11-27 17:20:00|7941.2|7926.2|7932.8|7917.8|7942.7|7927.7|7932.8|7917.8|55
1701105900000|2023-11-27 17:25:00|7932.3|7917.3|7923.3|7908.3|7935.3|7920.3|7923.3|7908.3|56
1701106200000|2023-11-27 17:30:00|7923.8|7908.8|7925.3|7910.3|7934.3|7919.3|7923.8|7908.8|88
1701106500000|2023-11-27 17:35:00|7924.8|7909.8|7932.3|7917.3|7934.7|7919.7|7924.3|7909.3|41
1701106800000|2023-11-27 17:40:00|7931.3|7916.3|7928.3|7913.3|7931.8|7916.8|7925.3|7910.3|44
1701107100000|2023-11-27 17:45:00|7927.8|7912.8|7923.3|7908.3|7932.3|7917.3|7923.3|7908.3|99
1701107400000|2023-11-27 17:50:00|7922.9|7907.9|7926.4|7911.4|7928.8|7913.8|7920.9|7905.9|98
1701107700000|2023-11-27 17:55:00|7925.9|7910.9|7920.9|7905.9|7926.4|7911.4|7920.5|7905.5|64
1701108000000|2023-11-27 18:00:00|7920.4|7905.4|7924|7909|7926.8|7911.8|7920.4|7905.4|56
1701108300000|2023-11-27 18:05:00|7923.9|7908.9|7927.9|7912.9|7928.4|7913.4|7920|7905|53
1701108600000|2023-11-27 18:10:00|7927.4|7912.4|7922.9|7907.9|7927.4|7912.4|7919|7904|41
1701108900000|2023-11-27 18:15:00|7923.4|7908.4|7926.3|7911.3|7927.9|7912.9|7919.5|7904.5|71
1701109200000|2023-11-27 18:20:00|7925.8|7910.8|7921.9|7906.9|7925.8|7910.8|7919.5|7904.5|63
1701109500000|2023-11-27 18:25:00|7920.9|7905.9|7919.5|7904.5|7920.9|7905.9|7919|7904|17
1701109800000|2023-11-27 18:30:00|7919.9|7904.9|7923|7908|7923.4|7908.4|7917.9|7902.9|98
1701110100000|2023-11-27 18:35:00|7924.4|7909.4|7919.9|7904.9|7925.4|7910.4|7919.4|7904.4|54
1701110400000|2023-11-27 18:40:00|7919|7904|7914.4|7899.4|7920.4|7905.4|7914.4|7899.4|93
1701110700000|2023-11-27 18:45:00|7915.9|7900.9|7921.2|7906.2|7921.3|7906.3|7914.9|7899.9|102
1701111000000|2023-11-27 18:50:00|7921.3|7906.3|7917.3|7902.3|7921.3|7906.3|7917.3|7902.3|30
1701111300000|2023-11-27 18:55:00|7917.8|7902.8|7921.2|7906.2|7924.2|7909.2|7917.3|7902.3|73
1701111600000|2023-11-27 19:00:00|7920.8|7905.8|7921.8|7906.8|7925.2|7910.2|7919.3|7904.3|121
1701111900000|2023-11-27 19:05:00|7921.3|7906.3|7931.7|7916.7|7931.7|7916.7|7921.3|7906.3|217
1701112200000|2023-11-27 19:10:00|7936.2|7921.2|7937|7922|7941.9|7926.9|7925.1|7910.1|1035
1701112500000|2023-11-27 19:15:00|7935.1|7920.1|7954.9|7939.9|7955|7940|7934|7919|210
1701136800000|2023-11-28 02:00:00|7945.3|7930.3|7953.8|7938.8|7955.4|7940.4|7940.9|7925.9|51
1701137100000|2023-11-28 02:05:00|7953.3|7938.3|7953.8|7938.8|7955.3|7940.3|7950.3|7935.3|56
1701137400000|2023-11-28 02:10:00|7953.3|7938.3|7957.3|7942.3|7964.7|7949.7|7950.3|7935.3|104
1701137700000|2023-11-28 02:15:00|7957.7|7942.7|7956.2|7941.2|7957.8|7942.8|7953.2|7938.2|7
1701138000000|2023-11-28 02:20:00|7955.7|7940.7|7953.3|7938.3|7956.2|7941.2|7950.2|7935.2|16
1701138300000|2023-11-28 02:25:00|7953.2|7938.2|7953.2|7938.2|7953.7|7938.7|7950.7|7935.7|15
1701138600000|2023-11-28 02:30:00|7953.7|7938.7|7952.7|7937.7|7953.7|7938.7|7948.7|7933.7|21
1701138900000|2023-11-28 02:35:00|7952.6|7937.6|7946.2|7931.2|7952.6|7937.6|7946.2|7931.2|7
1701139200000|2023-11-28 02:40:00|7945.7|7930.7|7937.6|7922.6|7945.7|7930.7|7937.1|7922.1|12
1701139500000|2023-11-28 02:45:00|7937.7|7922.7|7938.7|7923.7|7938.7|7923.7|7937.7|7922.7|3
1701139800000|2023-11-28 02:50:00|7939.2|7924.2|7941.6|7926.6|7941.6|7926.6|7938.2|7923.2|5
1701140100000|2023-11-28 02:55:00|7942.1|7927.1|7940.6|7925.6|7942.1|7927.1|7938.2|7923.2|2
1701140400000|2023-11-28 03:00:00|7938.3|7923.3|7939.7|7924.7|7940.2|7925.2|7937.2|7922.2|7
1701140700000|2023-11-28 03:05:00|7938.3|7923.3|7939.7|7924.7|7939.7|7924.7|7937.2|7922.2|10
1701141000000|2023-11-28 03:10:00|7940.2|7925.2|7939.2|7924.2|7942.1|7927.1|7937.2|7922.2|14
1701141300000|2023-11-28 03:15:00|7938.7|7923.7|7943.7|7928.7|7944.2|7929.2|7938.7|7923.7|6
1701141600000|2023-11-28 03:20:00|7944.2|7929.2|7940.2|7925.2|7944.7|7929.7|7938.7|7923.7|11
1701141900000|2023-11-28 03:25:00|7940.7|7925.7|7938.2|7923.2|7944.2|7929.2|7937.7|7922.7|11
1701142200000|2023-11-28 03:30:00|7937.7|7922.7|7926.7|7911.7|7938.2|7923.2|7925.7|7910.7|10
1701142500000|2023-11-28 03:35:00|7927.1|7912.1|7928.4|7913.4|7930.3|7915.3|7925.7|7910.7|7
1701142800000|2023-11-28 03:40:00|7928.5|7913.5|7923.4|7908.4|7928.5|7913.5|7923.4|7908.4|4
1701143100000|2023-11-28 03:45:00|7924.9|7909.9|7925.4|7910.4|7926.4|7911.4|7924.9|7909.9|2
1701143400000|2023-11-28 03:50:00|7925.3|7910.3|7924.9|7909.9|7926.9|7911.9|7924.9|7909.9|2
1701143700000|2023-11-28 03:55:00|7925.3|7910.3|7925.8|7910.8|7926|7911|7924.8|7909.8|0
1701144000000|2023-11-28 04:00:00|7925.3|7910.3|7924.8|7909.8|7925.8|7910.8|7924.8|7909.8|0
1701144300000|2023-11-28 04:05:00|7924.3|7909.3|7925.3|7910.3|7925.3|7910.3|7924.3|7909.3|2
1701144600000|2023-11-28 04:10:00|7925.8|7910.8|7925.3|7910.3|7925.8|7910.8|7925.3|7910.3|3
1701144900000|2023-11-28 04:15:00|7924.9|7909.9|7924.9|7909.9|7924.9|7909.9|7924.8|7909.8|0
1701145500000|2023-11-28 04:25:00|7924.4|7909.4|7920.9|7905.9|7924.9|7909.9|7919.4|7904.4|8
1701145800000|2023-11-28 04:30:00|7921.4|7906.4|7916.4|7901.4|7921.4|7906.4|7915.4|7900.4|13
1701146100000|2023-11-28 04:35:00|7917.4|7902.4|7916.4|7901.4|7917.4|7902.4|7916.4|7901.4|2
1701146400000|2023-11-28 04:40:00|7916.9|7901.9|7916.9|7901.9|7916.9|7901.9|7916.4|7901.4|0
1701146700000|2023-11-28 04:45:00|7916.4|7901.4|7917.4|7902.4|7917.4|7902.4|7916.4|7901.4|2
1701147000000|2023-11-28 04:50:00|7917|7902|7916.4|7901.4|7918.4|7903.4|7916.4|7901.4|2
1701147300000|2023-11-28 04:55:00|7915.9|7900.9|7915.9|7900.9|7915.9|7900.9|7915.9|7900.9|0
1701147900000|2023-11-28 05:05:00|7917.9|7902.9|7918.9|7903.9|7919.9|7904.9|7917.9|7902.9|9
1701148200000|2023-11-28 05:10:00|7918.4|7903.4|7918.4|7903.4|7918.9|7903.9|7918.4|7903.4|0
1701148500000|2023-11-28 05:15:00|7918.9|7903.9|7921.8|7906.8|7921.8|7906.8|7918.9|7903.9|10
1701149400000|2023-11-28 05:30:00|7922.3|7907.3|7923.3|7908.3|7923.3|7908.3|7922.3|7907.3|2
1701149700000|2023-11-28 05:35:00|7922.9|7907.9|7913.9|7898.9|7923.3|7908.3|7913.9|7898.9|34
1701150000000|2023-11-28 05:40:00|7914.4|7899.4|7915.4|7900.4|7917.4|7902.4|7914.4|7899.4|19
1701150300000|2023-11-28 05:45:00|7914.4|7899.4|7915.4|7900.4|7915.4|7900.4|7914.4|7899.4|2
1701150600000|2023-11-28 05:50:00|7914.9|7899.9|7915.4|7900.4|7915.4|7900.4|7914.4|7899.4|2
1701150900000|2023-11-28 05:55:00|7901.9|7886.9|7902.1|7887.1|7902.3|7887.3|7898.7|7883.7|26
1701151200000|2023-11-28 06:00:00|7904.7|7889.7|7906.7|7891.7|7907.2|7892.2|7904.7|7889.7|2
1701151500000|2023-11-28 06:05:00|7906.6|7891.6|7906.1|7891.1|7909.1|7894.1|7906.1|7891.1|12
1701152100000|2023-11-28 06:15:00|7906.2|7891.2|7907.2|7892.2|7907.2|7892.2|7906.2|7891.2|1
1701152400000|2023-11-28 06:20:00|7908.2|7893.2|7904.6|7889.6|7908.2|7893.2|7904.6|7889.6|6
1701152700000|2023-11-28 06:25:00|7905.1|7890.1|7905.1|7890.1|7909.1|7894.1|7904.1|7889.1|18
1701153000000|2023-11-28 06:30:00|7905.2|7890.2|7905.2|7890.2|7905.7|7890.7|7904.7|7889.7|1
1701153300000|2023-11-28 06:35:00|7905.3|7890.3|7924.6|7909.6|7925.1|7910.1|7905.3|7890.3|28
1701153600000|2023-11-28 06:40:00|7924.1|7909.1|7929.2|7914.2|7930.1|7915.1|7923.1|7908.1|47
1701153900000|2023-11-28 06:45:00|7929.5|7914.5|7929.9|7914.9|7933.1|7918.1|7925.3|7910.3|100
1701154200000|2023-11-28 06:50:00|7930.4|7915.4|7927.4|7912.4|7942.3|7927.3|7927.4|7912.4|30
1701154500000|2023-11-28 06:55:00|7927.3|7912.3|7919|7904|7927.3|7912.3|7918.6|7903.6|8
1701154800000|2023-11-28 07:00:00|7919.9|7904.9|7924.5|7909.5|7924.6|7909.6|7919.6|7904.6|4
1701155100000|2023-11-28 07:05:00|7924.1|7909.1|7921|7906|7927|7912|7920.9|7905.9|3
1701155400000|2023-11-28 07:10:00|7920.9|7905.9|7914|7899|7921|7906|7914|7899|2
1701155700000|2023-11-28 07:15:00|7913.1|7898.1|7918|7903|7918.5|7903.5|7910|7895|16
1701156000000|2023-11-28 07:20:00|7918.5|7903.5|7913|7898|7918.5|7903.5|7913|7898|0
1701156300000|2023-11-28 07:25:00|7911.2|7896.2|7916.5|7901.5|7920.9|7905.9|7909|7894|22
1701156600000|2023-11-28 07:30:00|7917.4|7902.4|7913.4|7898.4|7917.4|7902.4|7913.4|7898.4|20
1701156900000|2023-11-28 07:35:00|7912.9|7897.9|7909|7894|7915|7900|7909|7894|8
1701157200000|2023-11-28 07:40:00|7908.5|7893.5|7910.5|7895.5|7911.1|7896.1|7908|7893|1
1701157500000|2023-11-28 07:45:00|7909|7894|7909|7894|7909|7894|7909|7894|0
1701157800000|2023-11-28 07:50:00|7909.5|7894.5|7911|7896|7911|7896|7907.9|7892.9|1
1701158100000|2023-11-28 07:55:00|7909.9|7894.9|7914.5|7899.5|7915|7900|7909.9|7894.9|4
1701158400000|2023-11-28 08:00:00|7915|7900|7925.4|7910.4|7926.3|7911.3|7914.5|7899.5|10
1701158700000|2023-11-28 08:05:00|7925.8|7910.8|7931.4|7916.4|7935.4|7920.4|7925.4|7910.4|16
1701159000000|2023-11-28 08:10:00|7932.3|7917.3|7939.9|7924.9|7939.9|7924.9|7932.3|7917.3|9
1701159300000|2023-11-28 08:15:00|7939.4|7924.4|7934.4|7919.4|7939.4|7924.4|7934.4|7919.4|1
1701159600000|2023-11-28 08:20:00|7934.5|7919.5|7927.9|7912.9|7939.4|7924.4|7927.9|7912.9|13
1701159900000|2023-11-28 08:25:00|7930.9|7915.9|7925.9|7910.9|7932.4|7917.4|7925.4|7910.4|6
1701160200000|2023-11-28 08:30:00|7926.4|7911.4|7928.9|7913.9|7929.4|7914.4|7926.4|7911.4|10
1701160500000|2023-11-28 08:35:00|7929|7914|7927.4|7912.4|7931.9|7916.9|7926.4|7911.4|4
1701160800000|2023-11-28 08:40:00|7927.9|7912.9|7934.4|7919.4|7937.9|7922.9|7927.9|7912.9|12
1701161100000|2023-11-28 08:45:00|7934.9|7919.9|7939|7924|7940.9|7925.9|7934.9|7919.9|3
1701161400000|2023-11-28 08:50:00|7939.4|7924.4|7939.5|7924.5|7942.9|7927.9|7939.4|7924.4|3
1701161700000|2023-11-28 08:55:00|7940|7925|7939.5|7924.5|7940|7925|7937.5|7922.5|3
1701162000000|2023-11-28 09:00:00|7938.4|7923.4|7935.5|7920.5|7942.4|7927.4|7935.4|7920.4|19
1701162300000|2023-11-28 09:05:00|7935.4|7920.4|7930.4|7915.4|7935.4|7920.4|7927|7912|17
1701162600000|2023-11-28 09:10:00|7929.5|7914.5|7928.4|7913.4|7930.9|7915.9|7928.4|7913.4|6
1701162900000|2023-11-28 09:15:00|7928.5|7913.5|7928.9|7913.9|7930.5|7915.5|7926.5|7911.5|10
1701163200000|2023-11-28 09:20:00|7929.4|7914.4|7925.9|7910.9|7929.4|7914.4|7925|7910|2
1701163500000|2023-11-28 09:25:00|7925.4|7910.4|7923.4|7908.4|7925.9|7910.9|7920.9|7905.9|2
1701163800000|2023-11-28 09:30:00|7923.5|7908.5|7926.5|7911.5|7928.5|7913.5|7923.5|7908.5|9
1701164100000|2023-11-28 09:35:00|7926.8|7911.8|7935.4|7920.4|7936.9|7921.9|7926.8|7911.8|11
1701164400000|2023-11-28 09:40:00|7935|7920|7937.9|7922.9|7937.9|7922.9|7934.9|7919.9|4
1701164700000|2023-11-28 09:45:00|7937.7|7922.7|7935.4|7920.4|7938.4|7923.4|7934.4|7919.4|25
1701165000000|2023-11-28 09:50:00|7935.9|7920.9|7938.5|7923.5|7938.5|7923.5|7935.4|7920.4|4
1701165300000|2023-11-28 09:55:00|7937.6|7922.6|7944.4|7929.4|7946.9|7931.9|7937.5|7922.5|20
1701165600000|2023-11-28 10:00:00|7944.9|7929.9|7938.1|7923.1|7947.1|7932.1|7938.1|7923.1|18
1701165900000|2023-11-28 10:05:00|7938.6|7923.6|7939.1|7924.1|7939.1|7924.1|7938.1|7923.1|0
1701166200000|2023-11-28 10:10:00|7942.8|7927.8|7945.1|7930.1|7945.6|7930.6|7942.8|7927.8|4
1701166500000|2023-11-28 10:15:00|7945.6|7930.6|7945.6|7930.6|7945.6|7930.6|7944.6|7929.6|4
1701166800000|2023-11-28 10:20:00|7945.1|7930.1|7944.6|7929.6|7946.1|7931.1|7942.6|7927.6|8
1701167100000|2023-11-28 10:25:00|7944.1|7929.1|7942.1|7927.1|7944.6|7929.6|7941.1|7926.1|2
1701167400000|2023-11-28 10:30:00|7941.6|7926.6|7942.1|7927.1|7942.1|7927.1|7941.1|7926.1|2
1701167700000|2023-11-28 10:35:00|7942.6|7927.6|7939.1|7924.1|7942.6|7927.6|7939.1|7924.1|5
1701168000000|2023-11-28 10:40:00|7938.6|7923.6|7937.5|7922.5|7938.6|7923.6|7937.5|7922.5|7
1701168300000|2023-11-28 10:45:00|7935.6|7920.6|7937.5|7922.5|7938|7923|7935|7920|7
1701168600000|2023-11-28 10:50:00|7938|7923|7939.1|7924.1|7939.1|7924.1|7938|7923|1
1701168900000|2023-11-28 10:55:00|7938.7|7923.7|7943.5|7928.5|7943.5|7928.5|7938.7|7923.7|5
1701169200000|2023-11-28 11:00:00|7942.6|7927.6|7943|7928|7943|7928|7942|7927|1
1701169500000|2023-11-28 11:05:00|7942.6|7927.6|7941.5|7926.5|7943|7928|7940.5|7925.5|4
1701169800000|2023-11-28 11:10:00|7942.4|7927.4|7946|7931|7946|7931|7941.5|7926.5|6
1701170100000|2023-11-28 11:15:00|7946.9|7931.9|7951.5|7936.5|7951.5|7936.5|7946.9|7931.9|6
1701170400000|2023-11-28 11:20:00|7952|7937|7955|7940|7955|7940|7950|7935|5
1701170700000|2023-11-28 11:25:00|7955.5|7940.5|7955.5|7940.5|7961|7946|7955.5|7940.5|12
1701171000000|2023-11-28 11:30:00|7957|7942|7954|7939|7957|7942|7953.5|7938.5|4
1701171300000|2023-11-28 11:35:00|7953.5|7938.5|7946.5|7931.5|7953.5|7938.5|7946|7931|20
1701171600000|2023-11-28 11:40:00|7947|7932|7950.5|7935.5|7951.4|7936.4|7946.5|7931.5|4
1701171900000|2023-11-28 11:45:00|7951|7936|7954|7939|7955|7940|7951|7936|11
1701172200000|2023-11-28 11:50:00|7953|7938|7951|7936|7953|7938|7946|7931|9
1701172500000|2023-11-28 11:55:00|7953.1|7938.1|7953.5|7938.5|7954|7939|7952.5|7937.5|3
1701172800000|2023-11-28 12:00:00|7956.3|7941.3|7946|7931|7957|7942|7946|7931|23
1701173100000|2023-11-28 12:05:00|7945.6|7930.6|7947.6|7932.6|7947.6|7932.6|7942.1|7927.1|9
1701173400000|2023-11-28 12:10:00|7947.1|7932.1|7953.5|7938.5|7954.5|7939.5|7947.1|7932.1|14
1701173700000|2023-11-28 12:15:00|7953|7938|7957.6|7942.6|7958.1|7943.1|7953|7938|5
1701174000000|2023-11-28 12:20:00|7957.1|7942.1|7955.7|7940.7|7959.6|7944.6|7955.6|7940.6|16
1701174300000|2023-11-28 12:25:00|7956.1|7941.1|7952.2|7937.2|7956.2|7941.2|7952.2|7937.2|7
1701174600000|2023-11-28 12:30:00|7951.2|7936.2|7947.7|7932.7|7954.7|7939.7|7947.6|7932.6|14
1701174900000|2023-11-28 12:35:00|7947.2|7932.2|7947.2|7932.2|7953.6|7938.6|7946.3|7931.3|36
1701175200000|2023-11-28 12:40:00|7945.2|7930.2|7944.7|7929.7|7949.2|7934.2|7941.2|7926.2|20
1701175500000|2023-11-28 12:45:00|7945.2|7930.2|7945.2|7930.2|7950.7|7935.7|7944.2|7929.2|15
1701175800000|2023-11-28 12:50:00|7945.3|7930.3|7939.7|7924.7|7946.2|7931.2|7939.7|7924.7|9
1701176100000|2023-11-28 12:55:00|7939.8|7924.8|7937.2|7922.2|7940.7|7925.7|7932.2|7917.2|26
1701176400000|2023-11-28 13:00:00|7936.7|7921.7|7945.3|7930.3|7945.3|7930.3|7934.8|7919.8|134
1701176700000|2023-11-28 13:05:00|7945.8|7930.8|7960.3|7945.3|7960.3|7945.3|7945.8|7930.8|101
1701177000000|2023-11-28 13:10:00|7959.2|7944.2|7952.4|7937.4|7959.2|7944.2|7950.9|7935.9|37
1701177300000|2023-11-28 13:15:00|7954.2|7939.2|7938.4|7923.4|7954.2|7939.2|7936.9|7921.9|55
1701177600000|2023-11-28 13:20:00|7938.9|7923.9|7939.1|7924.1|7943.4|7928.4|7929|7914|88
1701177900000|2023-11-28 13:25:00|7940.1|7925.1|7935.1|7920.1|7942.6|7927.6|7933.1|7918.1|56
1701178200000|2023-11-28 13:30:00|7934.6|7919.6|7950|7935|7950.5|7935.5|7933.6|7918.6|89
1701178500000|2023-11-28 13:35:00|7947.5|7932.5|7937.1|7922.1|7949|7934|7937.1|7922.1|86
1701178800000|2023-11-28 13:40:00|7936.6|7921.6|7946|7931|7947.5|7932.5|7935.6|7920.6|48
1701179100000|2023-11-28 13:45:00|7945.1|7930.1|7950.1|7935.1|7954|7939|7941.5|7926.5|57
1701179400000|2023-11-28 13:50:00|7949.6|7934.6|7955.6|7940.6|7956.6|7941.6|7947.6|7932.6|23
1701179700000|2023-11-28 13:55:00|7955.1|7940.1|7952.6|7937.6|7955.1|7940.1|7948.6|7933.6|44
1701180000000|2023-11-28 14:00:00|7952.1|7937.1|7949.6|7934.6|7952.1|7937.1|7946.6|7931.6|63
1701180300000|2023-11-28 14:05:00|7951.1|7936.1|7955.6|7940.6|7957.1|7942.1|7951.1|7936.1|82
1701180600000|2023-11-28 14:10:00|7955.1|7940.1|7956.6|7941.6|7958.1|7943.1|7954.6|7939.6|23
1701180900000|2023-11-28 14:15:00|7955.6|7940.6|7944.7|7929.7|7955.6|7940.6|7944.7|7929.7|76
1701181200000|2023-11-28 14:20:00|7945.2|7930.2|7956.7|7941.7|7957.1|7942.1|7945.2|7930.2|53
1701181500000|2023-11-28 14:25:00|7956.2|7941.2|7943.7|7928.7|7963|7948|7943.7|7928.7|124
1701181800000|2023-11-28 14:30:00|7943.6|7928.6|7960.6|7945.6|7963|7948|7926.7|7911.7|346
1701182100000|2023-11-28 14:35:00|7960.5|7945.5|7953.1|7938.1|7963.4|7948.4|7948.1|7933.1|66
1701182400000|2023-11-28 14:40:00|7952.2|7937.2|7947.6|7932.6|7952.6|7937.6|7946.2|7931.2|90
1701182700000|2023-11-28 14:45:00|7947.1|7932.1|7949.2|7934.2|7952.6|7937.6|7946.6|7931.6|58
1701183000000|2023-11-28 14:50:00|7948.2|7933.2|7950.6|7935.6|7953.1|7938.1|7947.2|7932.2|102
1701183300000|2023-11-28 14:55:00|7949.7|7934.7|7939.6|7924.6|7950.2|7935.2|7939.6|7924.6|125
1701183600000|2023-11-28 15:00:00|7939.1|7924.1|7959.6|7944.6|7960|7945|7939.1|7924.1|149
1701183900000|2023-11-28 15:05:00|7960|7945|7985.5|7970.5|7991.5|7976.5|7959.6|7944.6|184
1701184200000|2023-11-28 15:10:00|7984.9|7969.9|7995|7980|7996|7981|7982.5|7967.5|105
1701184500000|2023-11-28 15:15:00|7994.5|7979.5|7990.5|7975.5|7996|7981|7986|7971|100
1701184800000|2023-11-28 15:20:00|7991|7976|7995.6|7980.6|8007|7992|7991|7976|180
1701185100000|2023-11-28 15:25:00|7996.1|7981.1|7991.5|7976.5|7996.1|7981.1|7989|7974|109
1701185400000|2023-11-28 15:30:00|7993.9|7978.9|8023.5|8008.5|8028.4|8013.4|7993.9|7978.9|230
1701185700000|2023-11-28 15:35:00|8026.5|8011.5|8015.4|8000.4|8028.4|8013.4|8005.5|7990.5|229
1701186000000|2023-11-28 15:40:00|8016.4|8001.4|7991.7|7976.7|8016.4|8001.4|7990.7|7975.7|123
1701186300000|2023-11-28 15:45:00|7992.2|7977.2|7976.2|7961.2|7994.2|7979.2|7975.2|7960.2|135
1701186600000|2023-11-28 15:50:00|7975.7|7960.7|7974.3|7959.3|7977.3|7962.3|7969.7|7954.7|85
1701186900000|2023-11-28 15:55:00|7973.8|7958.8|7975.8|7960.8|7980.7|7965.7|7966.9|7951.9|113
1701187200000|2023-11-28 16:00:00|7968.4|7953.4|7983.7|7968.7|7983.7|7968.7|7966.2|7951.2|99
1701187500000|2023-11-28 16:05:00|7983.6|7968.6|7987.1|7972.1|7988.2|7973.2|7980.7|7965.7|69
1701187800000|2023-11-28 16:10:00|7987.6|7972.6|7981.7|7966.7|7989.5|7974.5|7978.7|7963.7|78
1701188100000|2023-11-28 16:15:00|7982.1|7967.1|7974.2|7959.2|7984.6|7969.6|7971.2|7956.2|73
1701188400000|2023-11-28 16:20:00|7974.7|7959.7|7972.1|7957.1|7976.1|7961.1|7968.3|7953.3|78
1701188700000|2023-11-28 16:25:00|7972.5|7957.5|7983|7968|7983|7968|7968.6|7953.6|43
1701189000000|2023-11-28 16:30:00|7984|7969|8000.4|7985.4|8004.8|7989.8|7983.1|7968.1|92
1701189300000|2023-11-28 16:35:00|7999.5|7984.5|8003.9|7988.9|8004.4|7989.4|7994|7979|59
1701189600000|2023-11-28 16:40:00|8004.4|7989.4|8006.4|7991.4|8009.8|7994.8|7999.9|7984.9|45
1701189900000|2023-11-28 16:45:00|8007.4|7992.4|7995.5|7980.5|8007.4|7992.4|7994.1|7979.1|53
1701190200000|2023-11-28 16:50:00|7996.5|7981.5|7985.6|7970.6|8001.5|7986.5|7984.3|7969.3|76
1701190500000|2023-11-28 16:55:00|7986.1|7971.1|7983.6|7968.6|7987.6|7972.6|7982.1|7967.1|36
1701190800000|2023-11-28 17:00:00|7985.1|7970.1|7989.6|7974.6|7991.6|7976.6|7984.1|7969.1|54
1701191100000|2023-11-28 17:05:00|7989.1|7974.1|7980.6|7965.6|7989.1|7974.1|7980.3|7965.3|51
1701191400000|2023-11-28 17:10:00|7980.2|7965.2|7981.7|7966.7|7981.7|7966.7|7975.2|7960.2|53
1701191700000|2023-11-28 17:15:00|7985|7970|7972|7957|7987.6|7972.6|7972|7957|119
1701192000000|2023-11-28 17:20:00|7971.6|7956.6|7975|7960|7975|7960|7964.2|7949.2|97
1701192300000|2023-11-28 17:25:00|7976.8|7961.8|7971.5|7956.5|7977|7962|7968.1|7953.1|49
1701192600000|2023-11-28 17:30:00|7971.1|7956.1|7972.9|7957.9|7973.9|7958.9|7969|7954|58
1701192900000|2023-11-28 17:35:00|7972.4|7957.4|7971.9|7956.9|7975|7960|7968.1|7953.1|62
1701193200000|2023-11-28 17:40:00|7972.4|7957.4|7973|7958|7973.4|7958.4|7968.5|7953.5|25
1701193500000|2023-11-28 17:45:00|7974.4|7959.4|7968.1|7953.1|7974.4|7959.4|7966.5|7951.5|36
1701193800000|2023-11-28 17:50:00|7967.1|7952.1|7974|7959|7974|7959|7963.5|7948.5|59
1701194100000|2023-11-28 17:55:00|7973.9|7958.9|7973.9|7958.9|7976|7961|7971.5|7956.5|30
1701194400000|2023-11-28 18:00:00|7973.5|7958.5|7975.9|7960.9|7979.8|7964.8|7973.4|7958.4|58
1701194700000|2023-11-28 18:05:00|7976.4|7961.4|7971|7956|7976.8|7961.8|7970.5|7955.5|39
1701195000000|2023-11-28 18:10:00|7971.5|7956.5|7972|7957|7978.9|7963.9|7969.6|7954.6|67
1701195300000|2023-11-28 18:15:00|7971.9|7956.9|7978.9|7963.9|7982.9|7967.9|7970.5|7955.5|50
1701195600000|2023-11-28 18:20:00|7983.2|7968.2|7988.8|7973.8|7988.8|7973.8|7982.3|7967.3|32
1701195900000|2023-11-28 18:25:00|7988.7|7973.7|7985.8|7970.8|7989.8|7974.8|7985.8|7970.8|29
1701196200000|2023-11-28 18:30:00|7988.3|7973.3|7988.8|7973.8|7993.8|7978.8|7987.4|7972.4|58
1701196500000|2023-11-28 18:35:00|7989.3|7974.3|7994.8|7979.8|7994.8|7979.8|7988.8|7973.8|60
1701196800000|2023-11-28 18:40:00|7995.2|7980.2|8007.5|7992.5|8007.5|7992.5|7995.2|7980.2|63
1701197100000|2023-11-28 18:45:00|8004.5|7989.5|7997.5|7982.5|8005|7990|7996|7981|98
1701197400000|2023-11-28 18:50:00|7997|7982|7997.5|7982.5|8003|7988|7997|7982|70
1701197700000|2023-11-28 18:55:00|7998|7983|8002.5|7987.5|8003|7988|7992.6|7977.6|87
1701198000000|2023-11-28 19:00:00|8000.2|7985.2|7973.7|7958.7|8000.2|7985.2|7972.7|7957.7|108
1701198300000|2023-11-28 19:05:00|7972.8|7957.8|7962.2|7947.2|7972.8|7957.8|7958.7|7943.7|200
1701198600000|2023-11-28 19:10:00|7959.2|7944.2|7967.4|7952.4|7974.5|7959.5|7956.2|7941.2|574
1701198900000|2023-11-28 19:15:00|7967.8|7952.8|7962.5|7947.5|7970.8|7955.8|7956.3|7941.3|205
1701199200000|2023-11-28 19:20:00|7962.4|7947.4|7962.4|7947.4|7962.4|7947.4|7962.4|7947.4|0
1701223200000|2023-11-29 02:00:00|7967.6|7952.6|7966.5|7951.5|7969.1|7954.1|7956.1|7935.1|13
1701223500000|2023-11-29 02:05:00|7966|7951|7962.6|7947.6|7966|7951|7962.6|7947.6|5
1701223800000|2023-11-29 02:10:00|7963.6|7948.6|7976.1|7961.1|7987.1|7965.3|7963.6|7948.6|16
1701224100000|2023-11-29 02:15:00|7974.5|7959.5|7977.1|7962.1|7978.1|7963.1|7971.1|7956.1|10
1701224400000|2023-11-29 02:20:00|7976.1|7961.1|7976.1|7961.1|7976.6|7961.6|7975.6|7960.6|0
1701224700000|2023-11-29 02:25:00|7976.6|7961.6|7976.1|7961.1|7978|7963|7974.6|7959.6|2
1701225000000|2023-11-29 02:30:00|7975.2|7960.2|7974.1|7959.1|7977.5|7962.5|7974.1|7959.1|3
1701225300000|2023-11-29 02:35:00|7973.9|7958.9|7973.6|7958.6|7974.7|7959.7|7970.1|7955.1|15
1701225900000|2023-11-29 02:45:00|7968.6|7953.6|7968.1|7953.1|7969.1|7954.1|7968.1|7953.1|3
1701226200000|2023-11-29 02:50:00|7968.6|7953.6|7959.1|7944.1|7968.6|7953.6|7959.1|7944.1|1
1701226500000|2023-11-29 02:55:00|7957.7|7942.7|7955.6|7940.6|7957.7|7942.7|7955.6|7940.6|1
1701226800000|2023-11-29 03:00:00|7955.8|7940.8|7957.1|7942.1|7957.6|7942.6|7955.8|7940.8|3
1701227100000|2023-11-29 03:05:00|7955.6|7940.6|7950.6|7935.6|7955.6|7940.6|7950.6|7935.6|3
1701227400000|2023-11-29 03:10:00|7951.1|7936.1|7951.6|7936.6|7951.7|7936.7|7951.1|7936.1|1
1701227700000|2023-11-29 03:15:00|7950.1|7935.1|7947.6|7932.6|7950.1|7935.1|7947.1|7932.1|1
1701228000000|2023-11-29 03:20:00|7947.2|7932.2|7942.6|7927.6|7947.2|7932.2|7942.6|7927.6|3
1701228300000|2023-11-29 03:25:00|7943.1|7928.1|7943.1|7928.1|7943.1|7928.1|7943.1|7928.1|1
1701228600000|2023-11-29 03:30:00|7944.1|7929.1|7945.1|7930.1|7945.1|7930.1|7944.1|7929.1|4
1701228900000|2023-11-29 03:35:00|7945.3|7930.3|7949.6|7934.6|7951.6|7936.6|7945.3|7930.3|4
1701229200000|2023-11-29 03:40:00|7949.7|7934.7|7949.7|7934.7|7949.7|7934.7|7949.7|7934.7|0
1701229800000|2023-11-29 03:50:00|7949.8|7934.8|7950.7|7935.7|7953.7|7938.7|7949.8|7934.8|5
1701230100000|2023-11-29 03:55:00|7950.2|7935.2|7951.2|7936.2|7951.2|7936.2|7950.2|7935.2|2
1701230400000|2023-11-29 04:00:00|7950.7|7935.7|7951.7|7936.7|7951.7|7936.7|7950.2|7935.2|2
1701230700000|2023-11-29 04:05:00|7952.7|7937.7|7955.1|7940.1|7955.6|7940.6|7952.7|7937.7|1
1701231300000|2023-11-29 04:15:00|7953.1|7938.1|7951.7|7936.7|7953.1|7938.1|7951.7|7936.7|3
1701231600000|2023-11-29 04:20:00|7952.7|7937.7|7951.7|7936.7|7953.2|7938.2|7951.7|7936.7|0
1701232200000|2023-11-29 04:30:00|7954.2|7939.2|7954.6|7939.6|7954.6|7939.6|7953.2|7938.2|1
1701232500000|2023-11-29 04:35:00|||||||||1
1701233100000|2023-11-29 04:45:00|7954.1|7939.1|7953.7|7938.7|7954.6|7939.6|7953.7|7938.7|0
1701233700000|2023-11-29 04:55:00|7953.8|7938.8|7954.7|7939.7|7954.7|7939.7|7953.8|7938.8|3
1701234000000|2023-11-29 05:00:00|7953.8|7938.8|7953.7|7938.7|7953.8|7938.8|7953.7|7938.7|2
1701234300000|2023-11-29 05:05:00|7952.2|7937.2|7953.7|7938.7|7953.7|7938.7|7951.7|7936.7|1
1701234600000|2023-11-29 05:10:00|7953.2|7938.2|7953.2|7938.2|7953.2|7938.2|7953.2|7938.2|1
1701234900000|2023-11-29 05:15:00|7953.7|7938.7|7955.2|7940.2|7955.2|7940.2|7953.2|7938.2|1
1701235200000|2023-11-29 05:20:00|7959.2|7944.2|7959.2|7944.2|7959.2|7944.2|7958.7|7943.7|2
1701235500000|2023-11-29 05:25:00|7958.7|7943.7|7960.7|7945.7|7961.2|7946.2|7958.7|7943.7|0
1701235800000|2023-11-29 05:30:00|7961.2|7946.2|7960.7|7945.7|7963.2|7948.2|7960.7|7945.7|1
1701236100000|2023-11-29 05:35:00|7961.2|7946.2|7961.2|7946.2|7961.2|7946.2|7960.7|7945.7|0
1701236400000|2023-11-29 05:40:00|7960.7|7945.7|7953.2|7938.2|7961.2|7946.2|7953.2|7938.2|3
1701236700000|2023-11-29 05:45:00|7955.2|7940.2|7954.1|7939.1|7955.2|7940.2|7953.2|7938.2|4
1701237000000|2023-11-29 05:50:00|7954.2|7939.2|7951.7|7936.7|7955.7|7940.7|7949.7|7934.7|3
1701237300000|2023-11-29 05:55:00|7951.9|7936.9|7953.7|7938.7|7953.7|7938.7|7951.9|7936.9|1
1701237600000|2023-11-29 06:00:00|7953.2|7938.2|7952.2|7937.2|7953.2|7938.2|7952.2|7937.2|8
1701238200000|2023-11-29 06:10:00|7952.7|7937.7|7954.2|7939.2|7954.7|7939.7|7952.2|7937.2|1
1701238500000|2023-11-29 06:15:00|7953.2|7938.2|7951.7|7936.7|7953.7|7938.7|7951.7|7936.7|1
1701238800000|2023-11-29 06:20:00|7951.6|7936.6|7951.6|7936.6|7951.6|7936.6|7951.6|7936.6|0
1701239400000|2023-11-29 06:30:00|7951.7|7936.7|7961.7|7946.7|7962.2|7947.2|7951.7|7936.7|4
1701239700000|2023-11-29 06:35:00|7962.1|7947.1|7971.2|7956.2|7971.2|7956.2|7962.1|7947.1|1
1701240000000|2023-11-29 06:40:00|7974.2|7959.2|7977.2|7962.2|7978.7|7963.7|7974.2|7959.2|4
1701240300000|2023-11-29 06:45:00|7975.7|7960.7|7965.2|7950.2|7978.2|7963.2|7965.2|7950.2|12
1701240600000|2023-11-29 06:50:00|7963.2|7948.2|7973.3|7958.3|7974.8|7959.8|7962.7|7947.7|10
1701240900000|2023-11-29 06:55:00|7972.8|7957.8|7972.8|7957.8|7973.3|7958.3|7966.8|7951.8|2
1701241200000|2023-11-29 07:00:00|7972.3|7957.3|7981.1|7966.1|7982.1|7967.1|7968.8|7953.8|13
1701241500000|2023-11-29 07:05:00|7981.6|7966.6|7979.7|7964.7|7982.6|7967.6|7979.7|7964.7|1
1701241800000|2023-11-29 07:10:00|7980.2|7965.2|7979.8|7964.8|7981.6|7966.6|7979.3|7964.3|1
1701242100000|2023-11-29 07:15:00|7979.3|7964.3|7981.2|7966.2|7981.2|7966.2|7976.3|7961.3|8
1701242400000|2023-11-29 07:20:00|7980.3|7965.3|7991.3|7976.3|7991.3|7976.3|7979.8|7964.8|13
1701242700000|2023-11-29 07:25:00|7989.8|7974.8|7989.3|7974.3|7993.8|7978.8|7987.9|7972.9|2
1701243000000|2023-11-29 07:30:00|7988.8|7973.8|7989.3|7974.3|7990.6|7975.6|7988.8|7973.8|0
1701243300000|2023-11-29 07:35:00|7990.3|7975.3|7991.8|7976.8|7991.8|7976.8|7988.3|7973.3|1
1701243600000|2023-11-29 07:40:00|7990.3|7975.3|7987.9|7972.9|7990.8|7975.8|7987.9|7972.9|8
1701243900000|2023-11-29 07:45:00|7987.4|7972.4|7983.3|7968.3|7987.9|7972.9|7983.3|7968.3|5
1701244200000|2023-11-29 07:50:00|7981.5|7966.5|7983.4|7968.4|7984.3|7969.3|7981.4|7966.4|4
1701244500000|2023-11-29 07:55:00|7982.9|7967.9|7991.3|7976.3|7991.3|7976.3|7982.9|7967.9|4
1701244800000|2023-11-29 08:00:00|7990.8|7975.8|7990.3|7975.3|7991.3|7976.3|7986.8|7971.8|1
1701245100000|2023-11-29 08:05:00|7989.8|7974.8|7990.3|7975.3|7991.3|7976.3|7987.8|7972.8|0
1701245400000|2023-11-29 08:10:00|7989.8|7974.8|7988.8|7973.8|7990.3|7975.3|7987.8|7972.8|1
1701245700000|2023-11-29 08:15:00|7989.8|7974.8|7988.8|7973.8|7990.3|7975.3|7988.8|7973.8|0
1701246000000|2023-11-29 08:20:00|7987.9|7972.9|7985.3|7970.3|7987.9|7972.9|7985.3|7970.3|0
1701246300000|2023-11-29 08:25:00|7984.8|7969.8|7985.8|7970.8|7990.8|7975.8|7984.8|7969.8|3
1701246600000|2023-11-29 08:30:00|7984.3|7969.3|7987.3|7972.3|7989.8|7974.8|7983.4|7968.4|5
1701246900000|2023-11-29 08:35:00|7988.8|7973.8|7994.8|7979.8|7995.8|7980.8|7988.8|7973.8|6
1701247200000|2023-11-29 08:40:00|7995.7|7980.7|7992.8|7977.8|7995.8|7980.8|7992.8|7977.8|4
1701247500000|2023-11-29 08:45:00|7992.4|7977.4|7990.8|7975.8|7994.3|7979.3|7990.8|7975.8|5
1701247800000|2023-11-29 08:50:00|7990.4|7975.4|7994.8|7979.8|7995.3|7980.3|7990.3|7975.3|9
1701248100000|2023-11-29 08:55:00|7993.3|7978.3|7995.3|7980.3|7995.8|7980.8|7992.9|7977.9|1
1701248400000|2023-11-29 09:00:00|7994.9|7979.9|7987.9|7972.9|7998.4|7983.4|7986.4|7971.4|11
1701248700000|2023-11-29 09:05:00|7986.9|7971.9|7984.4|7969.4|7986.9|7971.9|7984.4|7969.4|2
1701249000000|2023-11-29 09:10:00|7989.4|7974.4|7985.9|7970.9|7989.4|7974.4|7983.9|7968.9|6
1701249300000|2023-11-29 09:15:00|7985.4|7970.4|7991.3|7976.3|7991.9|7976.9|7982.5|7967.5|14
1701249600000|2023-11-29 09:20:00|7991.4|7976.4|7995.3|7980.3|7995.9|7980.9|7990.8|7975.8|9
1701249900000|2023-11-29 09:25:00|7994.4|7979.4|7998.9|7983.9|7998.9|7983.9|7993.8|7978.8|3
1701250200000|2023-11-29 09:30:00|7999.3|7984.3|8001.3|7986.3|8001.9|7986.9|7997.4|7982.4|7
1701250500000|2023-11-29 09:35:00|8001.8|7986.8|7998.4|7983.4|8002.8|7987.8|7996.9|7981.9|16
1701250800000|2023-11-29 09:40:00|7999.3|7984.3|8000.8|7985.8|8002.3|7987.3|7997.3|7982.3|2
1701251100000|2023-11-29 09:45:00|8000.9|7985.9|7998.3|7983.3|8000.9|7985.9|7998.3|7983.3|3
1701251400000|2023-11-29 09:50:00|7997.4|7982.4|7991.4|7976.4|7997.4|7982.4|7989.4|7974.4|6
1701251700000|2023-11-29 09:55:00|7990.4|7975.4|7995.4|7980.4|7995.4|7980.4|7989.3|7974.3|5
1701252000000|2023-11-29 10:00:00|7994.9|7979.9|7993.9|7978.9|7995.4|7980.4|7991.4|7976.4|2
1701252300000|2023-11-29 10:05:00|7993.8|7978.8|7993.8|7978.8|7993.9|7978.9|7993.3|7978.3|2
1701252600000|2023-11-29 10:10:00|7992.9|7977.9|7991.9|7976.9|7992.9|7977.9|7989.9|7974.9|2
1701252900000|2023-11-29 10:15:00|7991.4|7976.4|7995.9|7980.9|7995.9|7980.9|7990.9|7975.9|9
1701253200000|2023-11-29 10:20:00|7997.9|7982.9|7994.4|7979.4|7999.4|7984.4|7994.4|7979.4|4
1701253500000|2023-11-29 10:25:00|7993.9|7978.9|7994.9|7979.9|7995.4|7980.4|7993.9|7978.9|3
1701253800000|2023-11-29 10:30:00|7993.9|7978.9|7996.9|7981.9|7998.9|7983.9|7993.9|7978.9|1
1701254100000|2023-11-29 10:35:00|7996.4|7981.4|7996.9|7981.9|8001.4|7986.4|7995.9|7980.9|4
1701254400000|2023-11-29 10:40:00|7996.4|7981.4|7996.9|7981.9|7997.4|7982.4|7996.4|7981.4|1
1701254700000|2023-11-29 10:45:00|7997.4|7982.4|7998.9|7983.9|7998.9|7983.9|7996.4|7981.4|6
1701255000000|2023-11-29 10:50:00|8000.4|7985.4|8001.3|7986.3|8001.3|7986.3|7998.4|7983.4|7
1701255300000|2023-11-29 10:55:00|8001.4|7986.4|8003.4|7988.4|8004.4|7989.4|8001.4|7986.4|1
1701255600000|2023-11-29 11:00:00|8003|7988|7999.4|7984.4|8003|7988|7999.4|7984.4|3
1701255900000|2023-11-29 11:05:00|8000.9|7985.9|8001.9|7986.9|8002.9|7987.9|8000.9|7985.9|2
1701256200000|2023-11-29 11:10:00|8002.4|7987.4|8000.4|7985.4|8002.4|7987.4|8000.4|7985.4|0
1701256500000|2023-11-29 11:15:00|7999.9|7984.9|8000.4|7985.4|8000.4|7985.4|7999.9|7984.9|0
1701256800000|2023-11-29 11:20:00|8000.5|7985.5|8000.5|7985.5|8000.5|7985.5|8000.5|7985.5|0
1701257100000|2023-11-29 11:25:00|8000.9|7985.9|8004.9|7989.9|8004.9|7989.9|8000.9|7985.9|3
1701257400000|2023-11-29 11:30:00|8004.5|7989.5|8004.9|7989.9|8004.9|7989.9|8004.4|7989.4|0
1701257700000|2023-11-29 11:35:00|8008.4|7993.4|8010.9|7995.9|8011.4|7996.4|8007.9|7992.9|12
1701258000000|2023-11-29 11:40:00|8010|7995|8006|7991|8010.5|7995.5|8006|7991|3
1701258300000|2023-11-29 11:45:00|8007|7992|8002.5|7987.5|8007|7992|8001.5|7986.5|4
1701258600000|2023-11-29 11:50:00|8002|7987|8010|7995|8010|7995|8002|7987|7
1701258900000|2023-11-29 11:55:00|8010.9|7995.9|8014|7999|8019.5|8004.5|8010.9|7995.9|50
1701259200000|2023-11-29 12:00:00|8013.9|7998.9|8017.4|8002.4|8019.8|8004.8|8009.9|7994.9|11
1701259500000|2023-11-29 12:05:00|8016.9|8001.9|8015.9|8000.9|8017.9|8002.9|8013.9|7998.9|12
1701259800000|2023-11-29 12:10:00|8016|8001|8015.9|8000.9|8018|8003|8013.9|7998.9|6
1701260100000|2023-11-29 12:15:00|8014.9|7999.9|8015.3|8000.3|8015.8|8000.8|8013.4|7998.4|3
1701260400000|2023-11-29 12:20:00|8015.8|8000.8|8015.9|8000.9|8016.9|8001.9|8013.9|7998.9|21
1701260700000|2023-11-29 12:25:00|8015.4|8000.4|8013.9|7998.9|8015.4|8000.4|8011.9|7996.9|9
1701261000000|2023-11-29 12:30:00|8012.9|7997.9|8014.4|7999.4|8019.4|8004.4|8011.9|7996.9|19
1701261300000|2023-11-29 12:35:00|8015.4|8000.4|8016.4|8001.4|8019.8|8004.8|8014.4|7999.4|39
1701261600000|2023-11-29 12:40:00|8015.8|8000.8|8016.4|8001.4|8017.4|8002.4|8014.4|7999.4|17
1701261900000|2023-11-29 12:45:00|8021.6|8006.6|8046.6|8031.6|8051.1|8036.1|8021.6|8006.6|143
1701262200000|2023-11-29 12:50:00|8044.6|8029.6|8043.1|8028.1|8045.6|8030.6|8039.6|8024.6|41
1701262500000|2023-11-29 12:55:00|8042.2|8027.2|8036.2|8021.2|8044.1|8029.1|8036.2|8021.2|11
1701262800000|2023-11-29 13:00:00|8036.6|8021.6|8045.8|8030.8|8046.8|8031.8|8033.8|8018.8|81
1701263100000|2023-11-29 13:05:00|8046.3|8031.3|8041.2|8026.2|8050.7|8035.7|8039.3|8024.3|69
1701263400000|2023-11-29 13:10:00|8041.7|8026.7|8035.8|8020.8|8042.8|8027.8|8032.3|8017.3|39
1701263700000|2023-11-29 13:15:00|8036.3|8021.3|8035.9|8020.9|8048.3|8033.3|8035.9|8020.9|69
1701264000000|2023-11-29 13:20:00|8035.4|8020.4|8032.4|8017.4|8041.9|8026.9|8032.4|8017.4|41
1701264300000|2023-11-29 13:25:00|8032.9|8017.9|8024|8009|8033.4|8018.4|8023.5|8008.5|64
1701264600000|2023-11-29 13:30:00|8023.5|8008.5|8030.1|8015.1|8033.4|8018.4|8018.9|8003.9|93
1701264900000|2023-11-29 13:35:00|8029.6|8014.6|8030|8015|8042.5|8027.5|8029.5|8014.5|80
1701265200000|2023-11-29 13:40:00|8030.1|8015.1|8029.5|8014.5|8036|8021|8028.5|8013.5|47
1701265500000|2023-11-29 13:45:00|8029|8014|8041.8|8026.8|8041.8|8026.8|8029|8014|42
1701265800000|2023-11-29 13:50:00|8041.4|8026.4|8039.8|8024.8|8042|8027|8035.5|8020.5|93
1701266100000|2023-11-29 13:55:00|8039.4|8024.4|8040|8025|8046.4|8031.4|8038.5|8023.5|365
1701266400000|2023-11-29 14:00:00|8039.9|8024.9|8038.4|8023.4|8039.9|8024.9|8035.5|8020.5|24
1701266700000|2023-11-29 14:05:00|8038|8023|8033|8018|8038|8023|8031.1|8016.1|33
1701267000000|2023-11-29 14:10:00|8033.9|8018.9|8031.6|8016.6|8034|8019|8029.1|8014.1|19
1701267300000|2023-11-29 14:15:00|8032.1|8017.1|8045.9|8030.9|8046|8031|8030.1|8015.1|89
1701267600000|2023-11-29 14:20:00|8045.4|8030.4|8047.5|8032.5|8052.4|8037.4|8043.1|8028.1|80
1701267900000|2023-11-29 14:25:00|8047|8032|8041|8026|8048|8033|8041|8026|25
1701268200000|2023-11-29 14:30:00|8040.5|8025.5|8041|8026|8050.9|8035.9|8037.1|8022.1|116
1701268500000|2023-11-29 14:35:00|8042.4|8027.4|8036.9|8021.9|8042.5|8027.5|8036.5|8021.5|54
1701268800000|2023-11-29 14:40:00|8037.4|8022.4|8030.7|8015.7|8037.9|8022.9|8030.2|8015.2|62
1701269100000|2023-11-29 14:45:00|8031.2|8016.2|8026.7|8011.7|8031.2|8016.2|8018.8|8003.8|112
1701269400000|2023-11-29 14:50:00|8027.2|8012.2|8019.8|8004.8|8027.2|8012.2|8018.8|8003.8|62
1701269700000|2023-11-29 14:55:00|8019.3|8004.3|8022.7|8007.7|8027.7|8012.7|8017.3|8002.3|115
1701270000000|2023-11-29 15:00:00|8023.2|8008.2|8011.3|7996.3|8023.7|8008.7|8007.8|7992.8|64
1701270300000|2023-11-29 15:05:00|8011.8|7996.8|8002.2|7987.2|8013.7|7998.7|7996.2|7981.2|115
1701270600000|2023-11-29 15:10:00|8001.2|7986.2|8002.2|7987.2|8006.2|7991.2|7998.3|7983.3|71
1701270900000|2023-11-29 15:15:00|8003.3|7988.3|7999.3|7984.3|8004.7|7989.7|7995.8|7980.8|66
1701271200000|2023-11-29 15:20:00|7998.8|7983.8|7994.7|7979.7|8001.7|7986.7|7993.8|7978.8|57
1701271500000|2023-11-29 15:25:00|7994.3|7979.3|8006.3|7991.3|8006.3|7991.3|7994.3|7979.3|71
1701271800000|2023-11-29 15:30:00|8005.3|7990.3|7991.8|7976.8|8005.3|7990.3|7985.8|7970.8|224
1701272100000|2023-11-29 15:35:00|7991.3|7976.3|7992.8|7977.8|7992.8|7977.8|7986.8|7971.8|113
1701272400000|2023-11-29 15:40:00|7992.2|7977.2|7991.8|7976.8|7994.2|7979.2|7986.2|7971.2|142
1701272700000|2023-11-29 15:45:00|7992.2|7977.2|8000.2|7985.2|8006.3|7991.3|7990.7|7975.7|123
1701273000000|2023-11-29 15:50:00|8000.3|7985.3|7989.2|7974.2|8001.7|7986.7|7989.2|7974.2|103
1701273300000|2023-11-29 15:55:00|7988.8|7973.8|7976.2|7961.2|7988.8|7973.8|7975.6|7960.6|90
1701273600000|2023-11-29 16:00:00|7975.1|7960.1|7974.6|7959.6|7979.6|7964.6|7969.6|7954.6|67
1701273900000|2023-11-29 16:05:00|7975.1|7960.1|7961.1|7946.1|7975.1|7960.1|7955.2|7940.2|63
1701274200000|2023-11-29 16:10:00|7963.1|7948.1|7970.2|7955.2|7971.6|7956.6|7963.1|7948.1|76
1701274500000|2023-11-29 16:15:00|7970.1|7955.1|7974|7959|7974|7959|7966.5|7951.5|70
1701274800000|2023-11-29 16:20:00|7972.5|7957.5|7973|7958|7975|7960|7968.5|7953.5|67
1701275100000|2023-11-29 16:25:00|7972.9|7957.9|7978.4|7963.4|7978.4|7963.4|7970|7955|34
1701275400000|2023-11-29 16:30:00|7978.9|7963.9|7979.5|7964.5|7979.5|7964.5|7972.7|7957.7|64
1701275700000|2023-11-29 16:35:00|7980.4|7965.4|7992.4|7977.4|7992.5|7977.5|7980|7965|77
1701276000000|2023-11-29 16:40:00|7990.9|7975.9|7990.9|7975.9|7993.3|7978.3|7987.9|7972.9|84
1701276300000|2023-11-29 16:45:00|7991.4|7976.4|7995.4|7980.4|7995.8|7980.8|7986.8|7971.8|28
1701276600000|2023-11-29 16:50:00|7995.8|7980.8|7994.3|7979.3|7995.9|7980.9|7989.4|7974.4|35
1701276900000|2023-11-29 16:55:00|7993.9|7978.9|7985|7970|7997.8|7982.8|7983.9|7968.9|91
1701277200000|2023-11-29 17:00:00|7984|7969|7992.8|7977.8|7995.8|7980.8|7984|7969|73
1701277500000|2023-11-29 17:05:00|7992.9|7977.9|7988.4|7973.4|7996.8|7981.8|7986.9|7971.9|79
1701277800000|2023-11-29 17:10:00|7989.3|7974.3|7986.9|7971.9|7991.4|7976.4|7985.9|7970.9|60
1701278100000|2023-11-29 17:15:00|7985.9|7970.9|7983.5|7968.5|7988.4|7973.4|7980|7965|66
1701278400000|2023-11-29 17:20:00|7982.9|7967.9|7990.4|7975.4|7990.4|7975.4|7982|7967|82
1701278700000|2023-11-29 17:25:00|7990|7975|7987|7972|7990|7975|7985.5|7970.5|19
1701279000000|2023-11-29 17:30:00|7987.4|7972.4|7985.9|7970.9|7989.4|7974.4|7985.9|7970.9|28
1701279300000|2023-11-29 17:35:00|7984.5|7969.5|7979|7964|7987|7972|7978.5|7963.5|129
1701279600000|2023-11-29 17:40:00|7980.6|7965.6|7984|7969|7986.5|7971.5|7980.5|7965.5|58
1701279900000|2023-11-29 17:45:00|7984.5|7969.5|7977.1|7962.1|7989|7974|7976.6|7961.6|59
1701280200000|2023-11-29 17:50:00|7976.6|7961.6|7974.1|7959.1|7979.5|7964.5|7974.1|7959.1|41
1701280500000|2023-11-29 17:55:00|7974.6|7959.6|7972.1|7957.1|7977|7962|7971.6|7956.6|53
1701280800000|2023-11-29 18:00:00|7971.1|7956.1|7965.7|7950.7|7971.1|7956.1|7964.7|7949.7|62
1701281100000|2023-11-29 18:05:00|7965.2|7950.2|7964.2|7949.2|7965.7|7950.7|7963.7|7948.7|59
1701281400000|2023-11-29 18:10:00|7964.3|7949.3|7971.7|7956.7|7972.2|7957.2|7964.3|7949.3|45
1701281700000|2023-11-29 18:15:00|7972.2|7957.2|7969.1|7954.1|7972.2|7957.2|7967.7|7952.7|24
1701282000000|2023-11-29 18:20:00|7967.7|7952.7|7965.2|7950.2|7968.7|7953.7|7965.2|7950.2|44
1701282300000|2023-11-29 18:25:00|7965.7|7950.7|7964.7|7949.7|7967.2|7952.2|7964.7|7949.7|14
1701282600000|2023-11-29 18:30:00|7963.2|7948.2|7963.2|7948.2|7966.7|7951.7|7961.2|7946.2|79
1701282900000|2023-11-29 18:35:00|7963.7|7948.7|7966.1|7951.1|7966.1|7951.1|7961.7|7946.7|24
1701283200000|2023-11-29 18:40:00|7967.1|7952.1|7966.1|7951.1|7968.6|7953.6|7965.2|7950.2|79
1701283500000|2023-11-29 18:45:00|7965.6|7950.6|7960.7|7945.7|7965.6|7950.6|7960.2|7945.2|54
1701283800000|2023-11-29 18:50:00|7961.2|7946.2|7963.3|7948.3|7966.3|7951.3|7961.2|7946.2|66
1701284100000|2023-11-29 18:55:00|7961.8|7946.8|7958.7|7943.7|7962.2|7947.2|7955.9|7940.9|132
1701284400000|2023-11-29 19:00:00|7961.7|7946.7|7957.2|7942.2|7963.2|7948.2|7956.3|7941.3|128
1701284700000|2023-11-29 19:05:00|7957.3|7942.3|7969.2|7954.2|7971.2|7956.2|7957.3|7942.3|80
1701285000000|2023-11-29 19:10:00|7968.7|7953.7|7972.5|7957.5|7975|7960|7963.2|7948.2|468
1701285300000|2023-11-29 19:15:00|7972.1|7957.1|7972.6|7957.6|7975.1|7960.1|7970.1|7955.1|101
1701309600000|2023-11-30 02:00:00|7967.6|7942.6|7948.8|7933.8|7967.8|7948.3|7945.3|7930.3|28
1701309900000|2023-11-30 02:05:00|7951.3|7936.3|7964.3|7949.3|7970.3|7955.3|7951.3|7936.3|17
1701310200000|2023-11-30 02:10:00|7964.7|7949.7|7966.2|7951.2|7966.2|7951.2|7964.7|7949.7|7
1701310500000|2023-11-30 02:15:00|7966.3|7951.3|7967.8|7952.8|7967.8|7952.8|7965.8|7950.8|2
1701310800000|2023-11-30 02:20:00|7968.7|7953.7|7969.8|7954.8|7969.8|7954.8|7968.7|7953.7|1
1701311100000|2023-11-30 02:25:00|7970.3|7955.3|7970.8|7955.8|7970.8|7955.8|7969.8|7954.8|0
1701311400000|2023-11-30 02:30:00|7970.7|7955.7|7975.3|7960.3|7980.1|7965.1|7969.8|7954.8|11
1701311700000|2023-11-30 02:35:00|7980.6|7965.6|7981.6|7966.6|7981.6|7966.6|7979.7|7964.7|15
1701312000000|2023-11-30 02:40:00|7982.6|7967.6|7985.6|7970.6|7986.6|7971.6|7981.6|7966.6|5
1701312300000|2023-11-30 02:45:00|7986.1|7971.1|7987.6|7972.6|7988.1|7973.1|7985.1|7970.1|6
1701312600000|2023-11-30 02:50:00|7988|7973|7983.2|7968.2|7988.1|7973.1|7983.2|7968.2|4
1701312900000|2023-11-30 02:55:00|7979.2|7964.2|7976.9|7961.9|7979.2|7964.2|7976.9|7961.9|8
1701313200000|2023-11-30 03:00:00|7975.9|7960.9|7973.3|7958.3|7975.9|7960.9|7973.3|7958.3|0
1701313500000|2023-11-30 03:05:00|7972.9|7957.9|7972.9|7957.9|7973.3|7958.3|7972.8|7957.8|0
1701313800000|2023-11-30 03:10:00|7972.8|7957.8|7976.7|7961.7|7977.2|7962.2|7972.8|7957.8|4
1701314100000|2023-11-30 03:15:00|7977.2|7962.2|7978.7|7963.7|7979.2|7964.2|7977.2|7962.2|0
1701314400000|2023-11-30 03:20:00|7979.2|7964.2|7980.2|7965.2|7980.2|7965.2|7979.2|7964.2|0
1701314700000|2023-11-30 03:25:00|7980.7|7965.7|7982.6|7967.6|7984.1|7969.1|7980.3|7965.3|3
1701315000000|2023-11-30 03:30:00|7978.4|7963.4|7978.2|7963.2|7978.4|7963.4|7978.2|7963.2|3
1701315300000|2023-11-30 03:35:00|7977.7|7962.7|7977.2|7962.2|7977.8|7962.8|7977.2|7962.2|0
1701315600000|2023-11-30 03:40:00|7976.2|7961.2|7977.2|7962.2|7977.2|7962.2|7976.2|7961.2|1
1701316200000|2023-11-30 03:50:00|7980.7|7965.7|7978.7|7963.7|7982.7|7967.7|7978.7|7963.7|19
1701316500000|2023-11-30 03:55:00|7978.6|7963.6|7978.2|7963.2|7978.6|7963.6|7978.2|7963.2|1
1701316800000|2023-11-30 04:00:00|7978.3|7963.3|7978.3|7963.3|7978.3|7963.3|7978.3|7963.3|0
1701317100000|2023-11-30 04:05:00|7979.2|7964.2|7976.8|7961.8|7979.3|7964.3|7976.8|7961.8|11
1701317400000|2023-11-30 04:10:00|7978.3|7963.3|7977.8|7962.8|7978.3|7963.3|7977.8|7962.8|0
1701318000000|2023-11-30 04:20:00|7978.2|7963.2|7977.8|7962.8|7979.3|7964.3|7977.3|7962.3|3
1701318300000|2023-11-30 04:25:00|7977.3|7962.3|7977.8|7962.8|7977.8|7962.8|7977.3|7962.3|0
1701318600000|2023-11-30 04:30:00|7978.3|7963.3|7978.2|7963.2|7978.3|7963.3|7977.8|7962.8|0
1701318900000|2023-11-30 04:35:00|7978.3|7963.3|7978.8|7963.8|7978.8|7963.8|7977.8|7962.8|3
1701319500000|2023-11-30 04:45:00|7979.3|7964.3|7979.3|7964.3|7979.3|7964.3|7979.3|7964.3|0
1701319800000|2023-11-30 04:50:00|7984.8|7969.8|7984.3|7969.3|7984.8|7969.8|7984.3|7969.3|2
1701320700000|2023-11-30 05:05:00|7981.8|7966.8|7983.8|7968.8|7983.8|7968.8|7980.3|7965.3|3
1701321000000|2023-11-30 05:10:00|7982.9|7967.9|7981.8|7966.8|7982.9|7967.9|7981.8|7966.8|1
1701321300000|2023-11-30 05:15:00|7980.9|7965.9|7980.3|7965.3|7980.9|7965.9|7980.3|7965.3|0
1701321600000|2023-11-30 05:20:00|7979.4|7964.4|7983.2|7968.2|7983.2|7968.2|7976.2|7961.2|35
1701321900000|2023-11-30 05:25:00|7983.7|7968.7|7983.7|7968.7|7984.2|7969.2|7980.2|7965.2|15
1701322200000|2023-11-30 05:30:00|7982.2|7967.2|7981.2|7966.2|7982.7|7967.7|7981.2|7966.2|3
1701322500000|2023-11-30 05:35:00|7981.4|7966.4|7984.8|7969.8|7984.8|7969.8|7981.4|7966.4|10
1701322800000|2023-11-30 05:40:00|7984.7|7969.7|7981.8|7966.8|7984.7|7969.7|7981.8|7966.8|5
1701323100000|2023-11-30 05:45:00|7981.3|7966.3|7982.3|7967.3|7984.3|7969.3|7981.3|7966.3|0
1701323400000|2023-11-30 05:50:00|7981.8|7966.8|7981.8|7966.8|7982.3|7967.3|7981.8|7966.8|0
1701323700000|2023-11-30 05:55:00|7981.6|7966.6|7977.4|7962.4|7981.6|7966.6|7977.4|7962.4|3
1701324000000|2023-11-30 06:00:00|7975.3|7960.3|7977.3|7962.3|7977.3|7962.3|7975.3|7960.3|1
1701324300000|2023-11-30 06:05:00|7979.2|7964.2|7982.8|7967.8|7983.3|7968.3|7979.2|7964.2|13
1701324600000|2023-11-30 06:10:00|7982.3|7967.3|7984.3|7969.3|7984.3|7969.3|7981.3|7966.3|7
1701324900000|2023-11-30 06:15:00|7984.8|7969.8|7983.8|7968.8|7984.8|7969.8|7983.8|7968.8|4
1701325500000|2023-11-30 06:25:00|7984.3|7969.3|7983.3|7968.3|7984.3|7969.3|7983.3|7968.3|2
1701325800000|2023-11-30 06:30:00|7983.7|7968.7|7990.2|7975.2|7992.3|7977.3|7982.3|7967.3|29
1701326100000|2023-11-30 06:35:00|7990.7|7975.7|7991.7|7976.7|7991.7|7976.7|7989.8|7974.8|0
1701326400000|2023-11-30 06:40:00|7991.2|7976.2|7991.8|7976.8|7991.8|7976.8|7988.8|7973.8|0
1701326700000|2023-11-30 06:45:00|7995.2|7980.2|8004.7|7989.7|8008.8|7993.8|7993.7|7978.7|57
1701327000000|2023-11-30 06:50:00|8004.2|7989.2|8003.2|7988.2|8006.7|7991.7|8002.2|7987.2|7
1701327300000|2023-11-30 06:55:00|8002.2|7987.2|8003.7|7988.7|8003.7|7988.7|7998.2|7983.2|6
1701327600000|2023-11-30 07:00:00|8004.2|7989.2|8007.7|7992.7|8007.7|7992.7|8003.7|7988.7|3
1701327900000|2023-11-30 07:05:00|8003.7|7988.7|8005.2|7990.2|8005.2|7990.2|8002.8|7987.8|2
1701328200000|2023-11-30 07:10:00|8005.7|7990.7|8005.7|7990.7|8005.8|7990.8|8005.2|7990.2|0
1701328500000|2023-11-30 07:15:00|8006.2|7991.2|8008.2|7993.2|8008.3|7993.3|8004.8|7989.8|4
1701328800000|2023-11-30 07:20:00|8007.2|7992.2|8007.7|7992.7|8007.8|7992.8|8006.2|7991.2|0
1701329100000|2023-11-30 07:25:00|8007.8|7992.8|8007.3|7992.3|8007.8|7992.8|8003.3|7988.3|9
1701329400000|2023-11-30 07:30:00|8006.4|7991.4|8006.8|7991.8|8007.8|7992.8|8006.3|7991.3|1
1701329700000|2023-11-30 07:35:00|8007.8|7992.8|8007.3|7992.3|8007.8|7992.8|8005.8|7990.8|5
1701330000000|2023-11-30 07:40:00|8005.9|7990.9|7997.3|7982.3|8005.9|7990.9|7997.3|7982.3|4
1701330300000|2023-11-30 07:45:00|7996.3|7981.3|7998.3|7983.3|7999.3|7984.3|7996.3|7981.3|0
1701330600000|2023-11-30 07:50:00|8000.7|7985.7|8000.8|7985.8|8002.8|7987.8|7999.8|7984.8|12
1701330900000|2023-11-30 07:55:00|8001.3|7986.3|8006.7|7991.7|8007.3|7992.3|8000.3|7985.3|15
1701331200000|2023-11-30 08:00:00|8007.6|7992.6|8010.2|7995.2|8015.7|8000.7|8007.6|7992.6|50
1701331500000|2023-11-30 08:05:00|8010.3|7995.3|8005.7|7990.7|8010.3|7995.3|8003.7|7988.7|3
1701331800000|2023-11-30 08:10:00|8006.8|7991.8|8003.3|7988.3|8006.8|7991.8|8000.2|7985.2|0
1701332100000|2023-11-30 08:15:00|8002.8|7987.8|8005.2|7990.2|8009.7|7994.7|8002.8|7987.8|4
1701332400000|2023-11-30 08:20:00|8001.7|7986.7|8006.3|7991.3|8006.8|7991.8|8001.2|7986.2|5
1701332700000|2023-11-30 08:25:00|8006.2|7991.2|7998.7|7983.7|8006.2|7991.2|7997.2|7982.2|5
1701333000000|2023-11-30 08:30:00|7998.8|7983.8|7987.7|7972.7|7998.8|7983.8|7987.7|7972.7|8
1701333300000|2023-11-30 08:35:00|7986.8|7971.8|7990.2|7975.2|7992.3|7977.3|7983.8|7968.8|7
1701333600000|2023-11-30 08:40:00|7990.3|7975.3|7980.3|7965.3|7990.3|7975.3|7976.7|7961.7|20
1701333900000|2023-11-30 08:45:00|7978.9|7963.9|7983.8|7968.8|7983.8|7968.8|7978.8|7963.8|24
1701334200000|2023-11-30 08:50:00|7983.3|7968.3|7989.3|7974.3|7990.3|7975.3|7983.3|7968.3|8
1701334500000|2023-11-30 08:55:00|7988.3|7973.3|7985.8|7970.8|7988.3|7973.3|7983.3|7968.3|5
1701334800000|2023-11-30 09:00:00|7986.3|7971.3|7987.8|7972.8|7992.8|7977.8|7985.8|7970.8|10
1701335100000|2023-11-30 09:05:00|7986.8|7971.8|7990.3|7975.3|7991.3|7976.3|7986.8|7971.8|5
1701335400000|2023-11-30 09:10:00|7990.8|7975.8|7993.3|7978.3|7993.8|7978.8|7990.8|7975.8|6
1701335700000|2023-11-30 09:15:00|7993.8|7978.8|7994.8|7979.8|7996.8|7981.8|7993.3|7978.3|7
1701336000000|2023-11-30 09:20:00|7994.4|7979.4|7990.8|7975.8|7994.4|7979.4|7990.3|7975.3|12
1701336300000|2023-11-30 09:25:00|7990.3|7975.3|7994.3|7979.3|7995.8|7980.8|7990.3|7975.3|6
1701336600000|2023-11-30 09:30:00|7995.6|7980.6|7997.8|7982.8|8000.8|7985.8|7995.6|7980.6|6
1701336900000|2023-11-30 09:35:00|7997.3|7982.3|7996.3|7981.3|7999.3|7984.3|7996.3|7981.3|7
1701337200000|2023-11-30 09:40:00|7996.8|7981.8|7999.9|7984.9|8002.3|7987.3|7995.3|7980.3|9
1701337500000|2023-11-30 09:45:00|7999.8|7984.8|8000.9|7985.9|8001.3|7986.3|7996.8|7981.8|8
1701337800000|2023-11-30 09:50:00|8000.4|7985.4|7993.9|7978.9|8000.4|7985.4|7993.9|7978.9|4
1701338100000|2023-11-30 09:55:00|7992.4|7977.4|7991.4|7976.4|7992.4|7977.4|7983|7968|16
1701338400000|2023-11-30 10:00:00|7990.9|7975.9|7990.5|7975.5|7992.5|7977.5|7989|7974|6
1701338700000|2023-11-30 10:05:00|7989.6|7974.6|7988.5|7973.5|7990.5|7975.5|7988|7973|3
1701339000000|2023-11-30 10:10:00|7988.9|7973.9|7985.5|7970.5|7993|7978|7985.5|7970.5|3
1701339300000|2023-11-30 10:15:00|7984.1|7969.1|7979.5|7964.5|7984.5|7969.5|7979.5|7964.5|5
1701339600000|2023-11-30 10:20:00|7979.3|7964.3|7981.5|7966.5|7982.5|7967.5|7977|7962|6
1701339900000|2023-11-30 10:25:00|7980|7965|7975|7960|7980|7965|7975|7960|15
1701340200000|2023-11-30 10:30:00|7975.5|7960.5|7982|7967|7982.5|7967.5|7975.5|7960.5|2
1701340500000|2023-11-30 10:35:00|7982.9|7967.9|7985|7970|7988.5|7973.5|7982.9|7967.9|4
1701340800000|2023-11-30 10:40:00|7988|7973|7988|7973|7996|7981|7988|7973|14
1701341100000|2023-11-30 10:45:00|7986.6|7971.6|7980|7965|7988.5|7973.5|7980|7965|11
1701341400000|2023-11-30 10:50:00|7978.5|7963.5|7975.5|7960.5|7978.5|7963.5|7974.5|7959.5|13
1701341700000|2023-11-30 10:55:00|7972.3|7957.3|7980|7965|7980|7965|7971.5|7956.5|11
1701342000000|2023-11-30 11:00:00|7979.5|7964.5|7975|7960|7980|7965|7974.5|7959.5|10
1701342300000|2023-11-30 11:05:00|7973|7958|7971.5|7956.5|7974.5|7959.5|7970.5|7955.5|11
1701342600000|2023-11-30 11:10:00|7971.4|7956.4|7974.5|7959.5|7974.5|7959.5|7970.5|7955.5|10
1701342900000|2023-11-30 11:15:00|7973.5|7958.5|7971.5|7956.5|7976|7961|7969.1|7954.1|26
1701343200000|2023-11-30 11:20:00|7971.6|7956.6|7970|7955|7972|7957|7969.5|7954.5|11
1701343500000|2023-11-30 11:25:00|7972|7957|7976.5|7961.5|7976.5|7961.5|7970.5|7955.5|13
1701343800000|2023-11-30 11:30:00|7976.1|7961.1|7973.6|7958.6|7976.1|7961.1|7973.1|7958.1|0
1701344100000|2023-11-30 11:35:00|7973.4|7958.4|7979.5|7964.5|7980|7965|7973|7958|3
1701344400000|2023-11-30 11:40:00|7976.5|7961.5|7973.6|7958.6|7978.6|7963.6|7973.6|7958.6|3
1701344700000|2023-11-30 11:45:00|7973.5|7958.5|7987.5|7972.5|7987.5|7972.5|7972|7957|6
1701345000000|2023-11-30 11:50:00|7989|7974|7986.6|7971.6|7989|7974|7985.5|7970.5|5
1701345300000|2023-11-30 11:55:00|7986.5|7971.5|7987.5|7972.5|7987.5|7972.5|7986|7971|6
1701345600000|2023-11-30 12:00:00|7985|7970|7984|7969|7985|7970|7982.5|7967.5|8
1701345900000|2023-11-30 12:05:00|7983.5|7968.5|7979.5|7964.5|7983.5|7968.5|7979.5|7964.5|1
1701346200000|2023-11-30 12:10:00|7979.4|7964.4|7985|7970|7985|7970|7979.4|7964.4|10
1701346500000|2023-11-30 12:15:00|7984.9|7969.9|7982.4|7967.4|7985.9|7970.9|7981.5|7966.5|3
1701346800000|2023-11-30 12:20:00|7982.5|7967.5|7981|7966|7982.5|7967.5|7980|7965|1
1701347100000|2023-11-30 12:25:00|7980.5|7965.5|7981|7966|7981|7966|7977.5|7962.5|7
1701347400000|2023-11-30 12:30:00|7980.5|7965.5|7982.5|7967.5|7985|7970|7980.5|7965.5|3
1701347700000|2023-11-30 12:35:00|7978.5|7963.5|7978.5|7963.5|7980.5|7965.5|7978.5|7963.5|26
1701348000000|2023-11-30 12:40:00|7978.1|7963.1|7976.1|7961.1|7978.1|7963.1|7976.1|7961.1|3
1701348300000|2023-11-30 12:45:00|7975.1|7960.1|7974.6|7959.6|7975.1|7960.1|7974.6|7959.6|1
1701348600000|2023-11-30 12:50:00|7973.1|7958.1|7982.6|7967.6|7982.6|7967.6|7973.1|7958.1|25
1701348900000|2023-11-30 12:55:00|7982.1|7967.1|7979.1|7964.1|7982.1|7967.1|7979.1|7964.1|9
1701349200000|2023-11-30 13:00:00|7980.1|7965.1|7978.1|7963.1|7981.1|7966.1|7975.6|7960.6|37
1701349500000|2023-11-30 13:05:00|7978.6|7963.6|7978.6|7963.6|7979.6|7964.6|7970.7|7955.7|52
1701349800000|2023-11-30 13:10:00|7978.1|7963.1|7987.6|7972.6|7988.1|7973.1|7978.1|7963.1|63
1701350100000|2023-11-30 13:15:00|7988.1|7973.1|7989.2|7974.2|7991.1|7976.1|7986.2|7971.2|37
1701350400000|2023-11-30 13:20:00|7988.7|7973.7|7986.1|7971.1|7992|7977|7984.6|7969.6|48
1701350700000|2023-11-30 13:25:00|7985.6|7970.6|7965.6|7950.6|7987.1|7972.1|7964.6|7949.6|102
1701351000000|2023-11-30 13:30:00|7965.8|7950.8|7977.8|7962.8|7978.3|7963.3|7964.2|7949.2|82
1701351300000|2023-11-30 13:35:00|7977.9|7962.9|7987.7|7972.7|7989.3|7974.3|7977.9|7962.9|66
1701351600000|2023-11-30 13:40:00|7986.8|7971.8|7974.7|7959.7|7989.2|7974.2|7974.2|7959.2|31
1701351900000|2023-11-30 13:45:00|7974.2|7959.2|7978.6|7963.6|7982.6|7967.6|7969.7|7954.7|121
1701352200000|2023-11-30 13:50:00|7978.2|7963.2|7979.6|7964.6|7982.6|7967.6|7976.2|7961.2|47
1701352500000|2023-11-30 13:55:00|7980.1|7965.1|7990.5|7975.5|7991.5|7976.5|7980.1|7965.1|86
1701352800000|2023-11-30 14:00:00|7991.5|7976.5|7980|7965|7991.5|7976.5|7978|7963|51
1701353100000|2023-11-30 14:05:00|7981.9|7966.9|7979.5|7964.5|7982.4|7967.4|7977.5|7962.5|70
1701353400000|2023-11-30 14:10:00|7981.5|7966.5|7987.5|7972.5|7989.9|7974.9|7981.5|7966.5|41
1701353700000|2023-11-30 14:15:00|7988|7973|7985.5|7970.5|7990.5|7975.5|7985.5|7970.5|52
1701354000000|2023-11-30 14:20:00|7985|7970|7983.5|7968.5|7987|7972|7981|7966|62
1701354300000|2023-11-30 14:25:00|7983|7968|7975.5|7960.5|7984|7969|7973.5|7958.5|95
1701354600000|2023-11-30 14:30:00|7975|7960|7992.4|7977.4|7992.8|7977.8|7973.5|7958.5|311
1701354900000|2023-11-30 14:35:00|7993.8|7978.8|8000.3|7985.3|8001.3|7986.3|7991.4|7976.4|151
1701355200000|2023-11-30 14:40:00|8000.8|7985.8|8003.4|7988.4|8011.3|7996.3|7996.4|7981.4|120
1701355500000|2023-11-30 14:45:00|8003.8|7988.8|8003.4|7988.4|8006.8|7991.8|7995.4|7980.4|64
1701355800000|2023-11-30 14:50:00|8003|7988|7994.5|7979.5|8003.3|7988.3|7989.4|7974.4|89
1701356100000|2023-11-30 14:55:00|7991.5|7976.5|8002.4|7987.4|8002.4|7987.4|7991|7976|65
1701356400000|2023-11-30 15:00:00|8001.9|7986.9|8000.4|7985.4|8006.4|7991.4|8000.4|7985.4|115
1701356700000|2023-11-30 15:05:00|8000.5|7985.5|8002.8|7987.8|8006.8|7991.8|7994.5|7979.5|90
1701357000000|2023-11-30 15:10:00|8003.3|7988.3|8006|7991|8007.5|7992.5|7998.7|7983.7|189
1701357300000|2023-11-30 15:15:00|8006.5|7991.5|8012.5|7997.5|8020|8005|8006.5|7991.5|282
1701357600000|2023-11-30 15:20:00|8011.1|7996.1|8015.1|8000.1|8019.4|8004.4|8011|7996|94
1701357900000|2023-11-30 15:25:00|8014.6|7999.6|8019.2|8004.2|8037|8022|8014.2|7999.2|295
1701358200000|2023-11-30 15:30:00|8018.7|8003.7|8019.7|8004.7|8037.1|8022.1|8018.6|8003.6|283
1701358500000|2023-11-30 15:35:00|8019.3|8004.3|8015.7|8000.7|8023.6|8008.6|8013.8|7998.8|101
1701358800000|2023-11-30 15:40:00|8015.8|8000.8|8004.2|7989.2|8020.6|8005.6|8001.3|7986.3|172
1701359100000|2023-11-30 15:45:00|8005.2|7990.2|8010.6|7995.6|8011.1|7996.1|7994.7|7979.7|94
1701359400000|2023-11-30 15:50:00|8010.5|7995.5|8006.1|7991.1|8012.5|7997.5|7999.8|7984.8|82
1701359700000|2023-11-30 15:55:00|8005.7|7990.7|8002.6|7987.6|8011.1|7996.1|7999.6|7984.6|93
1701360000000|2023-11-30 16:00:00|8002.1|7987.1|8006.8|7991.8|8009.3|7994.3|7996.1|7981.1|138
1701360300000|2023-11-30 16:05:00|8006.3|7991.3|7991|7976|8007.3|7992.3|7985.6|7970.6|125
1701360600000|2023-11-30 16:10:00|7990.5|7975.5|7990.5|7975.5|7998.9|7983.9|7988.5|7973.5|88
1701360900000|2023-11-30 16:15:00|7987.1|7972.1|7991.1|7976.1|7997.4|7982.4|7984.8|7969.8|165
1701361200000|2023-11-30 16:20:00|7988.3|7973.3|7993.6|7978.6|7995|7980|7982.1|7967.1|111
1701361500000|2023-11-30 16:25:00|7993.1|7978.1|7987.2|7972.2|7997|7982|7985.8|7970.8|70
1701361800000|2023-11-30 16:30:00|7987.7|7972.7|7990.2|7975.2|7995.2|7980.2|7985.8|7970.8|67
1701362100000|2023-11-30 16:35:00|7989.2|7974.2|7985.8|7970.8|7989.2|7974.2|7980.3|7965.3|71
1701362400000|2023-11-30 16:40:00|7986.7|7971.7|7984.3|7969.3|7987.2|7972.2|7978.8|7963.8|66
1701362700000|2023-11-30 16:45:00|7984.2|7969.2|7986.8|7971.8|7992.6|7977.6|7984.2|7969.2|69
1701363000000|2023-11-30 16:50:00|7989.3|7974.3|7985.3|7970.3|7989.3|7974.3|7982.8|7967.8|23
1701363300000|2023-11-30 16:55:00|7984.8|7969.8|7983.8|7968.8|7985.3|7970.3|7977.9|7962.9|67
1701363600000|2023-11-30 17:00:00|7983.3|7968.3|7986.2|7971.2|7989.2|7974.2|7978.3|7963.3|86
1701363900000|2023-11-30 17:05:00|7985.8|7970.8|7991.3|7976.3|7991.8|7976.8|7981.9|7966.9|54
1701364200000|2023-11-30 17:10:00|7992.3|7977.3|7999.2|7984.2|7999.7|7984.7|7991.8|7976.8|44
1701364500000|2023-11-30 17:15:00|7999.3|7984.3|7996.7|7981.7|8004.7|7989.7|7996.7|7981.7|45
1701364800000|2023-11-30 17:20:00|7996.2|7981.2|7991.9|7976.9|7998.8|7983.8|7991.9|7976.9|23
1701365100000|2023-11-30 17:25:00|7990.8|7975.8|7999.3|7984.3|7999.3|7984.3|7990.3|7975.3|18
1701365400000|2023-11-30 17:30:00|7998.8|7983.8|8002.2|7987.2|8005.7|7990.7|7998.8|7983.8|86
1701365700000|2023-11-30 17:35:00|8002.5|7987.5|8008.8|7993.8|8012.6|7997.6|8002.5|7987.5|105
1701366000000|2023-11-30 17:40:00|8008.3|7993.3|8007.2|7992.2|8008.7|7993.7|8004.2|7989.2|49
1701366300000|2023-11-30 17:45:00|8006.7|7991.7|8015.2|8000.2|8015.2|8000.2|8005.2|7990.2|36
1701366600000|2023-11-30 17:50:00|8021.6|8006.6|8020.7|8005.7|8026.7|8011.7|8015.2|8000.2|80
1701366900000|2023-11-30 17:55:00|8019.8|8004.8|8025.6|8010.6|8030.2|8015.2|8017.7|8002.7|108
1701367200000|2023-11-30 18:00:00|8026.6|8011.6|8017.7|8002.7|8029.6|8014.6|8016.2|8001.2|64
1701367500000|2023-11-30 18:05:00|8019.7|8004.7|8018.2|8003.2|8022.2|8007.2|8013.7|7998.7|28
1701367800000|2023-11-30 18:10:00|8017.8|8002.8|8022.7|8007.7|8024.2|8009.2|8016.8|8001.8|37
1701368100000|2023-11-30 18:15:00|8023.2|8008.2|8021.2|8006.2|8024.2|8009.2|8017.3|8002.3|49
1701368400000|2023-11-30 18:20:00|8021.3|8006.3|8018.3|8003.3|8024.7|8009.7|8017.3|8002.3|53
1701368700000|2023-11-30 18:25:00|8018.2|8003.2|8014.7|7999.7|8019.7|8004.7|8014.7|7999.7|59
1701369000000|2023-11-30 18:30:00|8014.8|7999.8|8013.2|7998.2|8016.2|8001.2|8011.2|7996.2|50
1701369300000|2023-11-30 18:35:00|8016.2|8001.2|8017.1|8002.1|8019.1|8004.1|8013.2|7998.2|113
1701369600000|2023-11-30 18:40:00|8018.1|8003.1|8016.7|8001.7|8023.1|8008.1|8014.6|7999.6|40
1701369900000|2023-11-30 18:45:00|8016.8|8001.8|8029.2|8014.2|8029.2|8014.2|8013.2|7998.2|95
1701370200000|2023-11-30 18:50:00|8029.3|8014.3|8032.8|8017.8|8033.3|8018.3|8026.7|8011.7|67
1701370500000|2023-11-30 18:55:00|8032.7|8017.7|8049.1|8034.1|8049.1|8034.1|8029.3|8014.3|106
1701370800000|2023-11-30 19:00:00|8047.2|8032.2|8056.1|8041.1|8057.6|8042.6|8044.1|8029.1|148
1701371100000|2023-11-30 19:05:00|8054.6|8039.6|8035.3|8020.3|8060|8045|8035.3|8020.3|226
1701371400000|2023-11-30 19:10:00|8032.8|8017.8|8019.1|8004.1|8037.7|8022.7|8016.1|8001.1|1167
1701371700000|2023-11-30 19:15:00|8019.2|8004.2|8027.6|8012.6|8031.1|8016.1|8016.7|8001.7|253
1701396000000|2023-12-01 02:00:00|8016.6|7979.1|8007.7|7992.7|8016.6|7997.4|7991.9|7976.8|35
1701396300000|2023-12-01 02:05:00|8003.2|7988.2|8009.2|7994.2|8010.7|7995.7|8002.7|7987.7|35
1701396600000|2023-12-01 02:10:00|8008.8|7993.8|8002.8|7987.8|8009.2|7994.2|7999.8|7984.8|16
1701396900000|2023-12-01 02:15:00|8003.3|7988.3|8004.3|7989.3|8004.3|7989.3|8001.7|7986.7|8
1701397800000|2023-12-01 02:30:00|8003.8|7988.8|8004.3|7989.3|8004.3|7989.3|8003.2|7988.2|3
1701398100000|2023-12-01 02:35:00|8004.8|7989.8|8011.8|7996.8|8012.3|7997.3|8004.8|7989.8|14
1701398400000|2023-12-01 02:40:00|8012.3|7997.3|8029.7|8014.7|8030.6|8015.6|8012.3|7997.3|9
1701398700000|2023-12-01 02:45:00|8026.8|8011.8|8023.3|8008.3|8026.8|8011.8|8023.3|8008.3|12
1701399000000|2023-12-01 02:50:00|8020.8|8005.8|8020.8|8005.8|8021.3|8006.3|8020.8|8005.8|1
1701399300000|2023-12-01 02:55:00|8020.3|8005.3|8016.3|8001.3|8021.3|8006.3|8016.3|8001.3|4
1701399600000|2023-12-01 03:00:00|8011.4|7996.4|8001.8|7986.8|8011.4|7996.4|8001.3|7986.3|8
1701399900000|2023-12-01 03:05:00|8001.3|7986.3|7997.9|7982.9|8001.8|7986.8|7997.9|7982.9|0
1701400200000|2023-12-01 03:10:00|7997.4|7982.4|7983.3|7968.3|7997.4|7982.4|7982.8|7967.8|4
1701400500000|2023-12-01 03:15:00|7981.4|7966.4|7975.8|7960.8|7981.4|7966.4|7975.4|7960.4|9
1701400800000|2023-12-01 03:20:00|7975.4|7960.4|7978.7|7963.7|7978.7|7963.7|7973.8|7958.8|3
1701401100000|2023-12-01 03:25:00|7983.2|7968.2|7988.4|7973.4|7992.8|7977.8|7983.2|7968.2|6
1701401400000|2023-12-01 03:30:00|7987.4|7972.4|7975.3|7960.3|7987.4|7972.4|7975.3|7960.3|4
1701401700000|2023-12-01 03:35:00|7976.8|7961.8|7978.7|7963.7|7978.7|7963.7|7974.3|7959.3|1
1701402000000|2023-12-01 03:40:00|7978.8|7963.8|7978.8|7963.8|7978.8|7963.8|7978.8|7963.8|0
1701402300000|2023-12-01 03:45:00|7987.4|7972.4|7994.7|7979.7|7995.6|7980.6|7987.4|7972.4|13
1701402600000|2023-12-01 03:50:00|7994.6|7979.6|8000.3|7985.3|8004.8|7989.8|7992.7|7977.7|14
1701402900000|2023-12-01 03:55:00|7999.4|7984.4|7999.9|7984.9|7999.9|7984.9|7998.9|7983.9|0
1701403200000|2023-12-01 04:00:00|7999|7984|7997.5|7982.5|7999|7984|7997.5|7982.5|0
1701403800000|2023-12-01 04:10:00|7997|7982|7995.4|7980.4|7997|7982|7995|7980|0
1701404100000|2023-12-01 04:15:00|7995|7980|7992.3|7977.3|7995.4|7980.4|7992.3|7977.3|0
1701404400000|2023-12-01 04:20:00|7992.8|7977.8|7993.3|7978.3|7995.2|7980.2|7992.8|7977.8|3
1701404700000|2023-12-01 04:25:00|7991|7976|7991.4|7976.4|7991.4|7976.4|7990.9|7975.9|0
1701405000000|2023-12-01 04:30:00|7991.8|7976.8|7991.4|7976.4|7991.8|7976.8|7991.4|7976.4|0
1701405300000|2023-12-01 04:35:00|7989.6|7974.6|7988.9|7973.9|7989.6|7974.6|7988.9|7973.9|0
1701405600000|2023-12-01 04:40:00|7989.4|7974.4|7989.4|7974.4|7989.4|7974.4|7989.4|7974.4|0
1701405900000|2023-12-01 04:45:00|7988.9|7973.9|7991.4|7976.4|7991.4|7976.4|7988.9|7973.9|0
1701406200000|2023-12-01 04:50:00|7989.1|7974.1|7988.9|7973.9|7989.3|7974.3|7988.9|7973.9|0
1701406500000|2023-12-01 04:55:00|7989.3|7974.3|7988.9|7973.9|7989.3|7974.3|7988.9|7973.9|0
1701406800000|2023-12-01 05:00:00|7989.3|7974.3|7989.3|7974.3|7989.3|7974.3|7987.3|7972.3|3
1701407100000|2023-12-01 05:05:00|7988.8|7973.8|7987.3|7972.3|7988.8|7973.8|7986.8|7971.8|0
1701407400000|2023-12-01 05:10:00|7987.8|7972.8|7988.8|7973.8|7988.8|7973.8|7987.8|7972.8|0
1701407700000|2023-12-01 05:15:00|7989.3|7974.3|7988.3|7973.3|7989.3|7974.3|7988.3|7973.3|0
1701408000000|2023-12-01 05:20:00|7987|7972|7987.8|7972.8|7987.8|7972.8|7986.8|7971.8|0
1701408300000|2023-12-01 05:25:00|7988.3|7973.3|7982.5|7967.5|7989.5|7974.5|7982.5|7967.5|7
1701408600000|2023-12-01 05:30:00|7982|7967|7983.8|7968.8|7983.8|7968.8|7981.8|7966.8|0
1701408900000|2023-12-01 05:35:00|7984.2|7969.2|7981.9|7966.9|7987.8|7972.8|7981.9|7966.9|2
1701409200000|2023-12-01 05:40:00|7981.8|7966.8|7983|7968|7985.8|7970.8|7981.3|7966.3|4
1701409500000|2023-12-01 05:45:00|7983.9|7968.9|7981.8|7966.8|7985.8|7970.8|7981.4|7966.4|3
1701410100000|2023-12-01 05:55:00|7980.5|7965.5|7982.9|7967.9|7982.9|7967.9|7980.4|7965.4|1
1701410400000|2023-12-01 06:00:00|7982|7967|7981.9|7966.9|7982|7967|7981.9|7966.9|0
1701410700000|2023-12-01 06:05:00|7981.4|7966.4|7981.5|7966.5|7981.9|7966.9|7981.4|7966.4|2
1701411000000|2023-12-01 06:10:00|7981.4|7966.4|7980.4|7965.4|7981.9|7966.9|7975.9|7960.9|3
1701411300000|2023-12-01 06:15:00|7979.8|7964.8|7979.4|7964.4|7979.9|7964.9|7979.4|7964.4|0
1701411600000|2023-12-01 06:20:00|7979.8|7964.8|7979.4|7964.4|7979.9|7964.9|7979.4|7964.4|0
1701411900000|2023-12-01 06:25:00|7978.5|7963.5|7992.8|7977.8|7993.8|7978.8|7978.5|7963.5|14
1701412200000|2023-12-01 06:30:00|7992.9|7977.9|7994.9|7979.9|7995.4|7980.4|7992.4|7977.4|2
1701412500000|2023-12-01 06:35:00|7994.6|7979.6|7990.9|7975.9|7994.6|7979.6|7988.5|7973.5|9
1701412800000|2023-12-01 06:40:00|7990.4|7975.4|7988.8|7973.8|7990.9|7975.9|7986.4|7971.4|1
1701413100000|2023-12-01 06:45:00|7986.6|7971.6|7986.9|7971.9|7988.3|7973.3|7986.4|7971.4|0
1701413400000|2023-12-01 06:50:00|7987.4|7972.4|7986.9|7971.9|7989.8|7974.8|7986.9|7971.9|0
1701413700000|2023-12-01 06:55:00|7988.8|7973.8|7994|7979|7997.4|7982.4|7986.9|7971.9|6
1701414000000|2023-12-01 07:00:00|7993.9|7978.9|7995.9|7980.9|7997.9|7982.9|7993.9|7978.9|0
1701414300000|2023-12-01 07:05:00|7996.3|7981.3|7995.9|7980.9|7998.4|7983.4|7995.9|7980.9|1
1701414600000|2023-12-01 07:10:00|7996.4|7981.4|7997.4|7982.4|7998.3|7983.3|7996.4|7981.4|0
1701414900000|2023-12-01 07:15:00|7996.5|7981.5|7995.9|7980.9|7996.9|7981.9|7995.9|7980.9|0
1701415200000|2023-12-01 07:20:00|7995.4|7980.4|7996.9|7981.9|7996.9|7981.9|7994.8|7979.8|4
1701415500000|2023-12-01 07:25:00|7996.4|7981.4|8000.9|7985.9|8002.4|7987.4|7996.4|7981.4|2
1701415800000|2023-12-01 07:30:00|8002.4|7987.4|8002.4|7987.4|8002.4|7987.4|8000.4|7985.4|0
1701416100000|2023-12-01 07:35:00|8004.9|7989.9|8002.9|7987.9|8005|7990|8002.9|7987.9|1
1701416400000|2023-12-01 07:40:00|8003.4|7988.4|8008.4|7993.4|8008.4|7993.4|8003.4|7988.4|1
1701416700000|2023-12-01 07:45:00|8006.9|7991.9|8007|7992|8007.9|7992.9|8005|7990|3
1701417000000|2023-12-01 07:50:00|8006.9|7991.9|8002.9|7987.9|8006.9|7991.9|8002|7987|1
1701417300000|2023-12-01 07:55:00|8000.4|7985.4|7996.9|7981.9|8000.4|7985.4|7995.9|7980.9|5
1701417600000|2023-12-01 08:00:00|7996.4|7981.4|7996.4|7981.4|7999.9|7984.9|7995.9|7980.9|5
1701417900000|2023-12-01 08:05:00|7995.9|7980.9|7991.4|7976.4|7996.4|7981.4|7988.9|7973.9|3
1701418200000|2023-12-01 08:10:00|7992.4|7977.4|7998|7983|7998|7983|7992.4|7977.4|5
1701418500000|2023-12-01 08:15:00|8002.4|7987.4|8002.9|7987.9|8005|7990|8002.4|7987.4|1
1701418800000|2023-12-01 08:20:00|8002.4|7987.4|8006.9|7991.9|8006.9|7991.9|8001.5|7986.5|2
1701419100000|2023-12-01 08:25:00|8005.9|7990.9|8004.9|7989.9|8007.4|7992.4|8003.4|7988.4|4
1701419400000|2023-12-01 08:30:00|8004.5|7989.5|8004.9|7989.9|8006.9|7991.9|8002.9|7987.9|1
1701419700000|2023-12-01 08:35:00|8004.5|7989.5|8003.9|7988.9|8008.9|7993.9|8002.9|7987.9|5
1701420000000|2023-12-01 08:40:00|8003.4|7988.4|7997.4|7982.4|8003.9|7988.9|7997.4|7982.4|3
1701420300000|2023-12-01 08:45:00|7998.4|7983.4|7993.4|7978.4|7999.4|7984.4|7993.4|7978.4|12
1701420600000|2023-12-01 08:50:00|7994.4|7979.4|7993.4|7978.4|7994.4|7979.4|7989.9|7974.9|4
1701420900000|2023-12-01 08:55:00|7994.8|7979.8|7995.3|7980.3|7995.4|7980.4|7992.4|7977.4|3
1701421200000|2023-12-01 09:00:00|7995.8|7980.8|7997|7982|8000.4|7985.4|7994.4|7979.4|6
1701421500000|2023-12-01 09:05:00|7996.9|7981.9|7998.9|7983.9|8000.3|7985.3|7995.9|7980.9|5
1701421800000|2023-12-01 09:10:00|7999.8|7984.8|7996|7981|7999.9|7984.9|7995|7980|3
1701422100000|2023-12-01 09:15:00|7996.5|7981.5|8000.4|7985.4|8001.3|7986.3|7995.4|7980.4|4
1701422400000|2023-12-01 09:20:00|7999.9|7984.9|7998.4|7983.4|8000.8|7985.8|7997.9|7982.9|6
1701422700000|2023-12-01 09:25:00|7998.9|7983.9|7994.9|7979.9|7999.9|7984.9|7993.9|7978.9|4
1701423000000|2023-12-01 09:30:00|7994.4|7979.4|8003.8|7988.8|8006.1|7991.1|7992.9|7977.9|42
1701423300000|2023-12-01 09:35:00|8005.7|7990.7|8000.3|7985.3|8005.7|7990.7|7999.8|7984.8|4
1701423600000|2023-12-01 09:40:00|7999.8|7984.8|8001.2|7986.2|8002.3|7987.3|7999.3|7984.3|2
1701423900000|2023-12-01 09:45:00|8001.3|7986.3|8004.7|7989.7|8006.2|7991.2|8001.3|7986.3|3
1701424200000|2023-12-01 09:50:00|8003.3|7988.3|8000.8|7985.8|8003.3|7988.3|8000.2|7985.2|3
1701424500000|2023-12-01 09:55:00|8001.3|7986.3|8002.3|7987.3|8003.8|7988.8|8001.3|7986.3|4
1701424800000|2023-12-01 10:00:00|8001.4|7986.4|8001.8|7986.8|8002.3|7987.3|8000.8|7985.8|1
1701425100000|2023-12-01 10:05:00|8002.7|7987.7|8002.9|7987.9|8005.3|7990.3|8002.7|7987.7|4
1701425400000|2023-12-01 10:10:00|8002.7|7987.7|8003.9|7988.9|8003.9|7988.9|7999.9|7984.9|7
1701425700000|2023-12-01 10:15:00|8003.4|7988.4|8004|7989|8004.4|7989.4|8001.4|7986.4|12
1701426000000|2023-12-01 10:20:00|8003.9|7988.9|8004.9|7989.9|8005.4|7990.4|8003.4|7988.4|7
1701426300000|2023-12-01 10:25:00|8004.4|7989.4|8010.4|7995.4|8010.9|7995.9|8004.4|7989.4|12
1701426600000|2023-12-01 10:30:00|8009.9|7994.9|8009.4|7994.4|8011.4|7996.4|8009.4|7994.4|7
1701426900000|2023-12-01 10:35:00|8009.5|7994.5|8011.9|7996.9|8011.9|7996.9|8009.5|7994.5|1
1701427200000|2023-12-01 10:40:00|8010.4|7995.4|8010.9|7995.9|8011.4|7996.4|8010|7995|6
1701427500000|2023-12-01 10:45:00|8011.9|7996.9|8016.9|8001.9|8018.4|8003.4|8011.9|7996.9|7
1701427800000|2023-12-01 10:50:00|8016.7|8001.7|8016.9|8001.9|8018.4|8003.4|8014.9|7999.9|10
1701428100000|2023-12-01 10:55:00|8016.8|8001.8|8021.9|8006.9|8023.5|8008.5|8015.9|8000.9|20
1701428400000|2023-12-01 11:00:00|8022.4|8007.4|8022.9|8007.9|8022.9|8007.9|8020.9|8005.9|4
1701428700000|2023-12-01 11:05:00|8022.4|8007.4|8015|8000|8022.9|8007.9|8014.1|7999.1|13
1701429000000|2023-12-01 11:10:00|8015.5|8000.5|8014.5|7999.5|8016.5|8001.5|8011|7996|18
1701429300000|2023-12-01 11:15:00|8014|7999|8013.5|7998.5|8014.5|7999.5|8013.5|7998.5|0
1701429600000|2023-12-01 11:20:00|8011.6|7996.6|8010.5|7995.5|8012.5|7997.5|8007|7992|16
1701429900000|2023-12-01 11:25:00|8010.6|7995.6|8009.1|7994.1|8011|7996|8008.6|7993.6|8
1701430200000|2023-12-01 11:30:00|8009|7994|8008|7993|8009.5|7994.5|8006.5|7991.5|8
1701430500000|2023-12-01 11:35:00|8007.5|7992.5|8003.5|7988.5|8007.5|7992.5|8003|7988|12
1701430800000|2023-12-01 11:40:00|8003|7988|8003.5|7988.5|8005|7990|8001.9|7986.9|5
1701431100000|2023-12-01 11:45:00|7999|7984|8002.5|7987.5|8003|7988|7999|7984|4
1701431400000|2023-12-01 11:50:00|8002.4|7987.4|8004.5|7989.5|8004.5|7989.5|8001.5|7986.5|4
1701431700000|2023-12-01 11:55:00|8004|7989|8008|7993|8010|7995|8004|7989|13
1701432000000|2023-12-01 12:00:00|8008.4|7993.4|8009|7994|8011|7996|8008|7993|21
1701432300000|2023-12-01 12:05:00|8009.4|7994.4|8003.6|7988.6|8009.5|7994.5|8003.1|7988.1|7
1701432600000|2023-12-01 12:10:00|8003.1|7988.1|7995.5|7980.5|8003.6|7988.6|7995|7980|10
1701432900000|2023-12-01 12:15:00|7995|7980|7990.5|7975.5|7995|7980|7990|7975|14
1701433200000|2023-12-01 12:20:00|7990|7975|7992|7977|7992.8|7977.8|7987|7972|27
1701433500000|2023-12-01 12:25:00|7991|7976|7992|7977|7992|7977|7989.6|7974.6|12
1701433800000|2023-12-01 12:30:00|7992.1|7977.1|7984.2|7969.2|7993|7978|7983.7|7968.7|63
1701434100000|2023-12-01 12:35:00|7983.8|7968.8|7982.7|7967.7|7984.7|7969.7|7981.7|7966.7|24
1701434400000|2023-12-01 12:40:00|7982.2|7967.2|7980.3|7965.3|7982.7|7967.7|7980.3|7965.3|18
1701434700000|2023-12-01 12:45:00|7981.3|7966.3|7988.7|7973.7|7988.7|7973.7|7980.3|7965.3|11
1701435000000|2023-12-01 12:50:00|7988.3|7973.3|7987.7|7972.7|7989.2|7974.2|7987.2|7972.2|11
1701435300000|2023-12-01 12:55:00|7988.8|7973.8|7987.8|7972.8|7990.7|7975.7|7987.3|7972.3|7
1701435600000|2023-12-01 13:00:00|7987.3|7972.3|8002.8|7987.8|8003.3|7988.3|7981.8|7966.8|128
1701435900000|2023-12-01 13:05:00|8002.7|7987.7|7992.2|7977.2|8002.7|7987.7|7987.8|7972.8|86
1701436200000|2023-12-01 13:10:00|7990.9|7975.9|8000.2|7985.2|8001.2|7986.2|7990.7|7975.7|52
1701436500000|2023-12-01 13:15:00|7999.7|7984.7|8009.2|7994.2|8009.3|7994.3|7995.8|7980.8|106
1701436800000|2023-12-01 13:20:00|8005.8|7990.8|8005.8|7990.8|8007.2|7992.2|8001.4|7986.4|87
1701437100000|2023-12-01 13:25:00|8008.3|7993.3|7998.8|7983.8|8010.2|7995.2|7997.8|7982.8|68
1701437400000|2023-12-01 13:30:00|8000.6|7985.6|8005|7990|8011.6|7996.6|8000.6|7985.6|97
1701437700000|2023-12-01 13:35:00|8004.9|7989.9|8012.4|7997.4|8012.5|7997.5|8003.6|7988.6|64
1701438000000|2023-12-01 13:40:00|8012|7997|8015|8000|8015.4|8000.4|8007|7992|96
1701438300000|2023-12-01 13:45:00|8015.5|8000.5|8010.6|7995.6|8015.5|8000.5|8009.1|7994.1|59
1701438600000|2023-12-01 13:50:00|8011.5|7996.5|8018|8003|8018.5|8003.5|8008.1|7993.1|95
1701438900000|2023-12-01 13:55:00|8018.5|8003.5|8006.6|7991.6|8019.7|8004.7|8005.2|7990.2|40
1701439200000|2023-12-01 14:00:00|8007.1|7992.1|7995.7|7980.7|8009.1|7994.1|7995.2|7980.2|49
1701439500000|2023-12-01 14:05:00|7995.3|7980.3|7998.7|7983.7|8000.2|7985.2|7995.2|7980.2|28
1701439800000|2023-12-01 14:10:00|7998.3|7983.3|7993.3|7978.3|7999.8|7984.8|7990.4|7975.4|57
1701440100000|2023-12-01 14:15:00|7994.8|7979.8|7996.3|7981.3|7996.8|7981.8|7992.2|7977.2|47
1701440400000|2023-12-01 14:20:00|7997.8|7982.8|7999.7|7984.7|8002.7|7987.7|7997.8|7982.8|59
1701440700000|2023-12-01 14:25:00|8000.6|7985.6|8001.2|7986.2|8001.7|7986.7|7996.5|7981.5|56
1701441000000|2023-12-01 14:30:00|8001.3|7986.3|8003.1|7988.1|8004|7989|7992.3|7977.3|146
1701441300000|2023-12-01 14:35:00|8003.9|7988.9|8003.8|7988.8|8006.3|7991.3|7999|7984|137
1701441600000|2023-12-01 14:40:00|8002.9|7987.9|7994.9|7979.9|8004.9|7989.9|7990.5|7975.5|103
1701441900000|2023-12-01 14:45:00|7995|7980|8000.8|7985.8|8002.8|7987.8|7989.6|7974.6|96
1701442200000|2023-12-01 14:50:00|8000.5|7985.5|7991|7976|8000.9|7985.9|7984.5|7969.5|142
1701442500000|2023-12-01 14:55:00|7988.6|7973.6|7997.9|7982.9|7998.4|7983.4|7985.5|7970.5|67
1701442800000|2023-12-01 15:00:00|7999.4|7984.4|8012.8|7997.8|8013.3|7998.3|7997.9|7982.9|243
1701443100000|2023-12-01 15:05:00|8012.7|7997.7|8006.4|7991.4|8013.3|7998.3|7994.4|7979.4|130
1701443400000|2023-12-01 15:10:00|8006|7991|8004.9|7989.9|8009.8|7994.8|7999.9|7984.9|73
1701443700000|2023-12-01 15:15:00|8005|7990|8008.4|7993.4|8010.4|7995.4|8001.4|7986.4|141
1701444000000|2023-12-01 15:20:00|8008.3|7993.3|8012.3|7997.3|8012.8|7997.8|8005.8|7990.8|219
1701444300000|2023-12-01 15:25:00|8012.8|7997.8|8002.8|7987.8|8021.3|8006.3|8001.8|7986.8|287
1701444600000|2023-12-01 15:30:00|8003.8|7988.8|8004.9|7989.9|8009.3|7994.3|7998.4|7983.4|142
1701444900000|2023-12-01 15:35:00|8004.5|7989.5|7999.4|7984.4|8005.9|7990.9|7993.9|7978.9|94
1701445200000|2023-12-01 15:40:00|8000|7985|8004.9|7989.9|8005.9|7990.9|7999.5|7984.5|102
1701445500000|2023-12-01 15:45:00|8005.4|7990.4|8006.6|7991.6|8009.6|7994.6|8001.6|7986.6|100
1701445800000|2023-12-01 15:50:00|8006.1|7991.1|8013|7998|8013.5|7998.5|8003.1|7988.1|89
1701446100000|2023-12-01 15:55:00|8014|7999|8011|7996|8014.5|7999.5|8007.5|7992.5|100
1701446400000|2023-12-01 16:00:00|8009.2|7994.2|8013.9|7998.9|8014|7999|7999.5|7984.5|141
1701446700000|2023-12-01 16:05:00|8013.4|7998.4|8007.9|7992.9|8014.4|7999.4|8006.9|7991.9|120
1701447000000|2023-12-01 16:10:00|8007.5|7992.5|8011.4|7996.4|8013.8|7998.8|8006.4|7991.4|85
1701447300000|2023-12-01 16:15:00|8012.8|7997.8|8015.4|8000.4|8016.9|8001.9|8007.9|7992.9|78
1701447600000|2023-12-01 16:20:00|8016.3|8001.3|8006.9|7991.9|8020.2|8005.2|8006.9|7991.9|73
1701447900000|2023-12-01 16:25:00|8006.4|7991.4|8004.9|7989.9|8013.8|7998.8|8004.9|7989.9|118
1701448200000|2023-12-01 16:30:00|8005.4|7990.4|7995.1|7980.1|8005.5|7990.5|7992.1|7977.1|82
1701448500000|2023-12-01 16:35:00|7995.6|7980.6|7976.8|7961.8|7997.2|7982.2|7976.7|7961.7|175
1701448800000|2023-12-01 16:40:00|7976.7|7961.7|7943.5|7928.5|7979.3|7964.3|7941|7926|438
1701449100000|2023-12-01 16:45:00|7943|7928|7957.4|7942.4|7961.4|7946.4|7941.5|7926.5|109
1701449400000|2023-12-01 16:50:00|7955.9|7940.9|7980.9|7965.9|7980.9|7965.9|7955.9|7940.9|64
1701449700000|2023-12-01 16:55:00|7981|7966|7967|7952|7981|7966|7966.5|7951.5|108
1701450000000|2023-12-01 17:00:00|7966.5|7951.5|7983.5|7968.5|7984|7969|7963|7948|118
1701450300000|2023-12-01 17:05:00|7982.5|7967.5|7979.1|7964.1|7987|7972|7975.4|7960.4|123
1701450600000|2023-12-01 17:10:00|7980|7965|7982.5|7967.5|7988.5|7973.5|7978.1|7963.1|59
1701450900000|2023-12-01 17:15:00|7982.6|7967.6|7983|7968|7990.1|7975.1|7982.5|7967.5|50
1701451200000|2023-12-01 17:20:00|7982.5|7967.5|7995.4|7980.4|7995.4|7980.4|7977.6|7962.6|64
1701451500000|2023-12-01 17:25:00|7996.9|7981.9|7985.2|7970.2|8001.3|7986.3|7983.3|7968.3|85
1701451800000|2023-12-01 17:30:00|7985.3|7970.3|8005|7990|8005.8|7990.8|7984.8|7969.8|143
1701452100000|2023-12-01 17:35:00|8006.8|7991.8|8002.6|7987.6|8010.5|7995.5|8002.2|7987.2|109
1701452400000|2023-12-01 17:40:00|8002.7|7987.7|7999|7984|8012.5|7997.5|7995.5|7980.5|129
1701452700000|2023-12-01 17:45:00|7999.5|7984.5|8006.1|7991.1|8006.5|7991.5|7999.5|7984.5|79
1701453000000|2023-12-01 17:50:00|8007|7992|8006.2|7991.2|8009.5|7994.5|8003.1|7988.1|60
1701453300000|2023-12-01 17:55:00|8006.7|7991.7|8003.2|7988.2|8008.7|7993.7|8002.7|7987.7|92
1701453600000|2023-12-01 18:00:00|8001.7|7986.7|7993.8|7978.8|8003.3|7988.3|7992.2|7977.2|95
1701453900000|2023-12-01 18:05:00|7993.4|7978.4|7982.3|7967.3|7994.3|7979.3|7978.4|7963.4|133
1701454200000|2023-12-01 18:10:00|7982.4|7967.4|7985.9|7970.9|7988.9|7973.9|7980.9|7965.9|92
1701454500000|2023-12-01 18:15:00|7986.9|7971.9|7979.5|7964.5|7986.9|7971.9|7977.9|7962.9|88
1701454800000|2023-12-01 18:20:00|7979.4|7964.4|7975.9|7960.9|7979.4|7964.4|7975.3|7960.3|148
1701455100000|2023-12-01 18:25:00|7975.4|7960.4|7967.9|7952.9|7975.4|7960.4|7963|7948|87
1701455400000|2023-12-01 18:30:00|7968.4|7953.4|7980.9|7965.9|7981.5|7966.5|7968.4|7953.4|90
1701455700000|2023-12-01 18:35:00|7980.4|7965.4|7980|7965|7980.9|7965.9|7977.4|7962.4|63
1701456000000|2023-12-01 18:40:00|7979.5|7964.5|7985.8|7970.8|7985.8|7970.8|7977.9|7962.9|149
1701456300000|2023-12-01 18:45:00|7985.3|7970.3|7971.8|7956.8|7985.3|7970.3|7969.9|7954.9|108
1701456600000|2023-12-01 18:50:00|7971.9|7956.9|7970.6|7955.6|7976.2|7961.2|7970.6|7955.6|70
1701456900000|2023-12-01 18:55:00|7971.9|7956.9|7961.6|7946.6|7971.9|7956.9|7959.6|7944.6|177
1701457200000|2023-12-01 19:00:00|7961.7|7946.7|7960.4|7945.4|7970.5|7955.5|7958.9|7943.9|196
1701457500000|2023-12-01 19:05:00|7962.4|7947.4|7960.3|7945.3|7965|7950|7956.7|7941.7|193
1701457800000|2023-12-01 19:10:00|7962.1|7947.1|7958.1|7943.1|7962.9|7947.9|7950.6|7935.6|702
1701458100000|2023-12-01 19:15:00|7957.2|7942.2|7971.2|7956.2|7975.7|7960.7|7957.2|7942.2|166
1701458400000|2023-12-01 19:20:00|7971.7|7956.7|7971.7|7956.7|7971.7|7956.7|7971.7|7956.7|0
1701655200000|2023-12-04 02:00:00|7964.8|7949.8|7948.9|7933.9|7972.8|7957.8|7947.3|7932.3|142
1701655500000|2023-12-04 02:05:00|7949.3|7934.3|7947|7932|7957|7942|7946.6|7931.6|35
1701655800000|2023-12-04 02:10:00|7948.6|7933.6|7953.5|7938.5|7955.4|7940.4|7948|7933|28
1701656100000|2023-12-04 02:15:00|7951.2|7936.2|7954.8|7939.8|7955.3|7940.3|7949.5|7934.5|13
1701656400000|2023-12-04 02:20:00|7953.9|7938.9|7952.3|7937.3|7953.9|7938.9|7952.3|7937.3|3
1701656700000|2023-12-04 02:25:00|7952.8|7937.8|7953.4|7938.4|7953.4|7938.4|7952.3|7937.3|4
1701657000000|2023-12-04 02:30:00|7953.3|7938.3|7955.7|7940.7|7957.3|7942.3|7953.2|7938.2|18
1701657300000|2023-12-04 02:35:00|7956.7|7941.7|7958.2|7943.2|7959.2|7944.2|7955.7|7940.7|13
1701657600000|2023-12-04 02:40:00|7955.2|7940.2|7954.1|7939.1|7957.2|7942.2|7952.7|7937.7|15
1701657900000|2023-12-04 02:45:00|7954.6|7939.6|7948.7|7933.7|7955.7|7940.7|7948.2|7933.2|17
1701658200000|2023-12-04 02:50:00|7950.6|7935.6|7953.3|7938.3|7953.4|7938.4|7947.5|7932.5|26
1701658500000|2023-12-04 02:55:00|7952.8|7937.8|7953.7|7938.7|7953.7|7938.7|7952.8|7937.8|5
1701658800000|2023-12-04 03:00:00|7953.9|7938.9|7955.1|7940.1|7955.6|7940.6|7953.9|7938.9|8
1701659100000|2023-12-04 03:05:00|7954.7|7939.7|7955.8|7940.8|7959.3|7944.3|7952.8|7937.8|23
1701659400000|2023-12-04 03:10:00|7955.7|7940.7|7954.3|7939.3|7955.7|7940.7|7954.2|7939.2|3
1701659700000|2023-12-04 03:15:00|7954.7|7939.7|7960|7945|7961.1|7946.1|7951.7|7936.7|14
1701660000000|2023-12-04 03:20:00|7960.1|7945.1|7960.2|7945.2|7960.2|7945.2|7960|7945|5
1701660300000|2023-12-04 03:25:00|7961|7946|7964.4|7949.4|7965.6|7950.6|7961|7946|8
1701660600000|2023-12-04 03:30:00|7963.9|7948.9|7962.8|7947.8|7964.4|7949.4|7962.4|7947.4|5
1701660900000|2023-12-04 03:35:00|||||||||5
1701661200000|2023-12-04 03:40:00|7963.3|7948.3|7963.3|7948.3|7963.3|7948.3|7962.8|7947.8|6
1701661500000|2023-12-04 03:45:00|7962.9|7947.9|7963.8|7948.8|7964.5|7949.5|7962.8|7947.8|8
1701661800000|2023-12-04 03:50:00|7962.8|7947.8|7964.9|7949.9|7965.8|7950.8|7962.8|7947.8|7
1701662100000|2023-12-04 03:55:00|7963|7948|7961.4|7946.4|7963.5|7948.5|7961.4|7946.4|9
1701662400000|2023-12-04 04:00:00|||||||||3
1701662700000|2023-12-04 04:05:00|||||||||4
1701663000000|2023-12-04 04:10:00|||||||||6
1701663300000|2023-12-04 04:15:00|7963.7|7948.7|7963.7|7948.7|7963.7|7948.7|7963.7|7948.7|5
1701663600000|2023-12-04 04:20:00|7963.6|7948.6|7963.6|7948.6|7963.6|7948.6|7963.6|7948.6|3
1701663900000|2023-12-04 04:25:00|||||||||3
1701664200000|2023-12-04 04:30:00|7961.8|7946.8|7961.6|7946.6|7961.8|7946.8|7961.6|7946.6|6
1701664500000|2023-12-04 04:35:00|||||||||4
1701664800000|2023-12-04 04:40:00|7963.9|7948.9|7967.4|7952.4|7967.5|7952.5|7963.9|7948.9|11
1701665100000|2023-12-04 04:45:00|7967.5|7952.5|7967.5|7952.5|7967.5|7952.5|7967|7952|3
1701665400000|2023-12-04 04:50:00|7967|7952|7968.5|7953.5|7969.8|7954.8|7967|7952|6
1701665700000|2023-12-04 04:55:00|7967.6|7952.6|7963.5|7948.5|7968|7953|7963.2|7948.2|20
1701666000000|2023-12-04 05:00:00|7963|7948|7957.8|7942.8|7963|7948|7957.8|7942.8|10
1701666300000|2023-12-04 05:05:00|7957.7|7942.7|7957.7|7942.7|7957.8|7942.8|7957.7|7942.7|3
1701666600000|2023-12-04 05:10:00|7958.7|7943.7|7959.6|7944.6|7959.6|7944.6|7958.1|7943.1|7
1701666900000|2023-12-04 05:15:00|7959.1|7944.1|7959.1|7944.1|7959.6|7944.6|7958.6|7943.6|4
1701667200000|2023-12-04 05:20:00|7958.1|7943.1|7958.1|7943.1|7958.1|7943.1|7958.1|7943.1|5
1701667500000|2023-12-04 05:25:00|7958.6|7943.6|7958.6|7943.6|7958.6|7943.6|7958.6|7943.6|4
1701667800000|2023-12-04 05:30:00|7959.6|7944.6|7961.5|7946.5|7962.1|7947.1|7959.6|7944.6|7
1701668100000|2023-12-04 05:35:00|7962|7947|7965.3|7950.3|7965.3|7950.3|7961.5|7946.5|5
1701668400000|2023-12-04 05:40:00|7964.9|7949.9|7967.2|7952.2|7967.2|7952.2|7963.8|7948.8|8
1701668700000|2023-12-04 05:45:00|7966.3|7951.3|7965.7|7950.7|7967.2|7952.2|7965.7|7950.7|6
1701669000000|2023-12-04 05:50:00|7962.7|7947.7|7959.1|7944.1|7962.7|7947.7|7958.6|7943.6|8
1701669300000|2023-12-04 05:55:00|7958.7|7943.7|7958.6|7943.6|7958.7|7943.7|7958.6|7943.6|5
1701669600000|2023-12-04 06:00:00|7958.5|7943.5|7950.7|7935.7|7959.9|7944.9|7950.7|7935.7|22
1701669900000|2023-12-04 06:05:00|7949.8|7934.8|7958.7|7943.7|7960.6|7945.6|7949.3|7934.3|18
1701670200000|2023-12-04 06:10:00|7958.6|7943.6|7956|7941|7965.7|7950.7|7956|7941|34
1701670500000|2023-12-04 06:15:00|7955.1|7940.1|7951.6|7936.6|7955.1|7940.1|7949.7|7934.7|4
1701670800000|2023-12-04 06:20:00|7950.2|7935.2|7951.1|7936.1|7952.1|7937.1|7950.2|7935.2|5
1701671100000|2023-12-04 06:25:00|7950.6|7935.6|7949.3|7934.3|7950.6|7935.6|7948.3|7933.3|7
1701671400000|2023-12-04 06:30:00|7948.9|7933.9|7959.1|7944.1|7961.4|7946.4|7948.8|7933.8|32
1701671700000|2023-12-04 06:35:00|7961.4|7946.4|7966.4|7951.4|7967.4|7952.4|7960.9|7945.9|25
1701672000000|2023-12-04 06:40:00|7964.6|7949.6|7963.9|7948.9|7965.8|7950.8|7960.9|7945.9|19
1701672300000|2023-12-04 06:45:00|7964.3|7949.3|7958.4|7943.4|7971|7956|7958.4|7943.4|36
1701672600000|2023-12-04 06:50:00|7958.5|7943.5|7960|7945|7962|7947|7955.6|7940.6|14
1701672900000|2023-12-04 06:55:00|7959.5|7944.5|7954|7939|7960.5|7945.5|7954|7939|8
1701673200000|2023-12-04 07:00:00|7954.5|7939.5|7954|7939|7958.5|7943.5|7954|7939|6
1701673500000|2023-12-04 07:05:00|7952.7|7937.7|7951|7936|7952.7|7937.7|7950.5|7935.5|3
1701673800000|2023-12-04 07:10:00|7951.5|7936.5|7951|7936|7951.5|7936.5|7950.5|7935.5|3
1701674100000|2023-12-04 07:15:00|7953.2|7938.2|7952.5|7937.5|7954.5|7939.5|7949.5|7934.5|11
1701674400000|2023-12-04 07:20:00|7953.2|7938.2|7954.2|7939.2|7956.9|7941.9|7950.8|7935.8|19
1701674700000|2023-12-04 07:25:00|7953.8|7938.8|7954.3|7939.3|7954.4|7939.4|7953.7|7938.7|3
1701675000000|2023-12-04 07:30:00|7953.9|7938.9|7950.9|7935.9|7954.3|7939.3|7950.5|7935.5|3
1701675300000|2023-12-04 07:35:00|7951.4|7936.4|7954.4|7939.4|7956.1|7941.1|7950.9|7935.9|4
1701675600000|2023-12-04 07:40:00|7953.4|7938.4|7952.2|7937.2|7953.8|7938.8|7951.9|7936.9|5
1701675900000|2023-12-04 07:45:00|7954.4|7939.4|7951.7|7936.7|7958|7943|7949.4|7934.4|24
1701676200000|2023-12-04 07:50:00|7952.2|7937.2|7948.9|7933.9|7953.7|7938.7|7948.8|7933.8|5
1701676500000|2023-12-04 07:55:00|7950.3|7935.3|7953.6|7938.6|7953.6|7938.6|7949.8|7934.8|5
1701676800000|2023-12-04 08:00:00|7957.5|7942.5|7959.6|7944.6|7963|7948|7955.6|7940.6|16
1701677100000|2023-12-04 08:05:00|7959.1|7944.1|7954.1|7939.1|7961.1|7946.1|7954.1|7939.1|2
1701677400000|2023-12-04 08:10:00|7957.1|7942.1|7958.6|7943.6|7958.7|7943.7|7956.6|7941.6|4
1701677700000|2023-12-04 08:15:00|7960.1|7945.1|7959.7|7944.7|7960.2|7945.2|7958.7|7943.7|0
1701678000000|2023-12-04 08:20:00|7958.8|7943.8|7962.6|7947.6|7962.6|7947.6|7956.7|7941.7|7
1701678300000|2023-12-04 08:25:00|7962.2|7947.2|7962.6|7947.6|7963.1|7948.1|7962.1|7947.1|1
1701678600000|2023-12-04 08:30:00|7960.1|7945.1|7961.1|7946.1|7963.1|7948.1|7959.6|7944.6|14
1701678900000|2023-12-04 08:35:00|7960.7|7945.7|7957.6|7942.6|7961|7946|7957.6|7942.6|3
1701679200000|2023-12-04 08:40:00|7957.1|7942.1|7957.3|7942.3|7957.7|7942.7|7957.1|7942.1|3
1701679500000|2023-12-04 08:45:00|7957.2|7942.2|7963.3|7948.3|7963.3|7948.3|7955.8|7940.8|16
1701679800000|2023-12-04 08:50:00|7962.8|7947.8|7977.9|7962.9|7977.9|7962.9|7961.8|7946.8|36
1701680100000|2023-12-04 08:55:00|7975.4|7960.4|7972.9|7957.9|7977.4|7962.4|7969.4|7954.4|12
1701680400000|2023-12-04 09:00:00|7972.4|7957.4|7969.4|7954.4|7972.4|7957.4|7969.4|7954.4|1
1701680700000|2023-12-04 09:05:00|7968.9|7953.9|7963.4|7948.4|7970.9|7955.9|7962.4|7947.4|20
1701681000000|2023-12-04 09:10:00|7962.9|7947.9|7965.9|7950.9|7973.4|7958.4|7961.9|7946.9|10
1701681300000|2023-12-04 09:15:00|7965.5|7950.5|7973.4|7958.4|7973.4|7958.4|7965.4|7950.4|11
1701681600000|2023-12-04 09:20:00|7972.5|7957.5|7967.4|7952.4|7972.9|7957.9|7965.4|7950.4|5
1701681900000|2023-12-04 09:25:00|7967.8|7952.8|7969|7954|7973.9|7958.9|7967.8|7952.8|17
1701682200000|2023-12-04 09:30:00|7969.4|7954.4|7969.5|7954.5|7969.5|7954.5|7966|7951|5
1701682500000|2023-12-04 09:35:00|7969|7954|7969|7954|7969|7954|7968.4|7953.4|0
1701682800000|2023-12-04 09:40:00|7972.9|7957.9|7982.9|7967.9|7982.9|7967.9|7971|7956|31
1701683100000|2023-12-04 09:45:00|7982.5|7967.5|7982.9|7967.9|7982.9|7967.9|7981.9|7966.9|0
1701683400000|2023-12-04 09:50:00|7982.1|7967.1|7982.5|7967.5|7984.5|7969.5|7981|7966|3
1701683700000|2023-12-04 09:55:00|7981.6|7966.6|7986.9|7971.9|7986.9|7971.9|7980.5|7965.5|22
1701684000000|2023-12-04 10:00:00|7986.7|7971.7|7986.9|7971.9|7989.4|7974.4|7983.4|7968.4|8
1701684300000|2023-12-04 10:05:00|7986.4|7971.4|7989.4|7974.4|7991.9|7976.9|7986.4|7971.4|13
1701684600000|2023-12-04 10:10:00|7988.4|7973.4|7989.9|7974.9|7991.4|7976.4|7987.9|7972.9|16
1701684900000|2023-12-04 10:15:00|7990.4|7975.4|7999.9|7984.9|7999.9|7984.9|7990.4|7975.4|23
1701685200000|2023-12-04 10:20:00|8001.7|7986.7|7999.2|7984.2|8001.7|7986.7|7999.2|7984.2|8
1701685500000|2023-12-04 10:25:00|8001.2|7986.2|8001.2|7986.2|8004.2|7989.2|8001.2|7986.2|10
1701685800000|2023-12-04 10:30:00|8002.5|7987.5|7995.7|7980.7|8002.7|7987.7|7995.7|7980.7|6
1701686100000|2023-12-04 10:35:00|7995.3|7980.3|7993.7|7978.7|7995.7|7980.7|7992.7|7977.7|7
1701686400000|2023-12-04 10:40:00|7994.2|7979.2|7980.2|7965.2|7994.2|7979.2|7980.2|7965.2|46
1701686700000|2023-12-04 10:45:00|7982.7|7967.7|7980.2|7965.2|7983.7|7968.7|7979.7|7964.7|44
1701687000000|2023-12-04 10:50:00|7979.7|7964.7|7975.6|7960.6|7980.2|7965.2|7975.2|7960.2|20
1701687300000|2023-12-04 10:55:00|7975.8|7960.8|7982|7967|7982.4|7967.4|7975.6|7960.6|23
1701687600000|2023-12-04 11:00:00|7981.9|7966.9|7978.5|7963.5|7983.5|7968.5|7975.7|7960.7|11
1701687900000|2023-12-04 11:05:00|7976.6|7961.6|7976.2|7961.2|7978.6|7963.6|7974.7|7959.7|19
1701688200000|2023-12-04 11:10:00|7975.7|7960.7|7980|7965|7983|7968|7975.2|7960.2|15
1701688500000|2023-12-04 11:15:00|7979.6|7964.6|7981.5|7966.5|7986|7971|7979.5|7964.5|10
1701688800000|2023-12-04 11:20:00|7981|7966|7980|7965|7983.5|7968.5|7979.5|7964.5|3
1701689100000|2023-12-04 11:25:00|7982.5|7967.5|7983.5|7968.5|7984.4|7969.4|7981|7966|14
1701689400000|2023-12-04 11:30:00|7986.5|7971.5|7984.5|7969.5|7987|7972|7983.5|7968.5|10
1701689700000|2023-12-04 11:35:00|7985|7970|7985|7970|7989.9|7974.9|7984.5|7969.5|12
1701690000000|2023-12-04 11:40:00|7985.9|7970.9|7988.5|7973.5|7990.5|7975.5|7985.9|7970.9|15
1701690300000|2023-12-04 11:45:00|7988|7973|7990|7975|7992|7977|7988|7973|4
1701690600000|2023-12-04 11:50:00|7989.5|7974.5|7989.5|7974.5|7993|7978|7987.5|7972.5|16
1701690900000|2023-12-04 11:55:00|7989|7974|7985.5|7970.5|7992|7977|7985.5|7970.5|13
1701691200000|2023-12-04 12:00:00|7985|7970|7984.7|7969.7|7986.5|7971.5|7984.2|7969.2|13
1701691500000|2023-12-04 12:05:00|7984.2|7969.2|7984|7969|7985.9|7970.9|7981.5|7966.5|15
1701691800000|2023-12-04 12:10:00|7983.5|7968.5|7981|7966|7983.5|7968.5|7977.1|7962.1|14
1701692100000|2023-12-04 12:15:00|7980.5|7965.5|7977|7962|7980.5|7965.5|7974.6|7959.6|18
1701692400000|2023-12-04 12:20:00|7977.1|7962.1|7977.6|7962.6|7980.4|7965.4|7975.1|7960.1|12
1701692700000|2023-12-04 12:25:00|7978|7963|7974.1|7959.1|7978|7963|7970.8|7955.8|30
1701693000000|2023-12-04 12:30:00|7973.6|7958.6|7971.2|7956.2|7976.9|7961.9|7971.2|7956.2|16
1701693300000|2023-12-04 12:35:00|7970.3|7955.3|7994.9|7979.9|7998.7|7983.7|7968.8|7953.8|117
1701693600000|2023-12-04 12:40:00|7994.8|7979.8|7993.7|7978.7|7996.2|7981.2|7988.9|7973.9|67
1701693900000|2023-12-04 12:45:00|7993.3|7978.3|7995.5|7980.5|7998.7|7983.7|7991.7|7976.7|13
1701694200000|2023-12-04 12:50:00|7997.5|7982.5|7993.2|7978.2|7997.5|7982.5|7990.4|7975.4|40
1701694500000|2023-12-04 12:55:00|7993.3|7978.3|7991.7|7976.7|7998.2|7983.2|7991.7|7976.7|21
1701694800000|2023-12-04 13:00:00|7991.8|7976.8|7989.4|7974.4|7993.3|7978.3|7980|7965|102
1701695100000|2023-12-04 13:05:00|7990.7|7975.7|7982.5|7967.5|7992.5|7977.5|7981.7|7966.7|83
1701695400000|2023-12-04 13:10:00|7981.6|7966.6|7985|7970|7986|7971|7978.1|7963.1|40
1701695700000|2023-12-04 13:15:00|7985.1|7970.1|8001.5|7986.5|8002.1|7987.1|7984.6|7969.6|73
1701696000000|2023-12-04 13:20:00|8001.1|7986.1|7995.5|7980.5|8004|7989|7995|7980|61
1701696300000|2023-12-04 13:25:00|7996|7981|8006.3|7991.3|8006.9|7991.9|7996|7981|99
1701696600000|2023-12-04 13:30:00|8007.6|7992.6|8008.8|7993.8|8014.8|7999.8|8005.2|7990.2|77
1701696900000|2023-12-04 13:35:00|8008.9|7993.9|8006.5|7991.5|8012.9|7997.9|8005.5|7990.5|57
1701697200000|2023-12-04 13:40:00|8007|7992|8005.6|7990.6|8008.6|7993.6|8002.7|7987.7|81
1701697500000|2023-12-04 13:45:00|8005.7|7990.7|8005.8|7990.8|8008.2|7993.2|8002.2|7987.2|39
1701697800000|2023-12-04 13:50:00|8005.7|7990.7|8002.7|7987.7|8007.2|7992.2|8000.4|7985.4|28
1701698100000|2023-12-04 13:55:00|8002.8|7987.8|7999.8|7984.8|8002.8|7987.8|7996.5|7981.5|45
1701698400000|2023-12-04 14:00:00|7999.9|7984.9|8009.3|7994.3|8009.3|7994.3|7999.9|7984.9|35
1701698700000|2023-12-04 14:05:00|8011.8|7996.8|8026.6|8011.6|8027.6|8012.6|8011.6|7996.6|163
1701699000000|2023-12-04 14:10:00|8027.9|8012.9|8015.6|8000.6|8028.6|8013.6|8011.6|7996.6|99
1701699300000|2023-12-04 14:15:00|8016.1|8001.1|8017.2|8002.2|8021.2|8006.2|8015.2|8000.2|54
1701699600000|2023-12-04 14:20:00|8017.8|8002.8|8015.8|8000.8|8019.1|8004.1|8008.4|7993.4|81
1701699900000|2023-12-04 14:25:00|8017.2|8002.2|8020.9|8005.9|8025.3|8010.3|8015.9|8000.9|56
1701700200000|2023-12-04 14:30:00|8021|8006|8013.2|7998.2|8024.9|8009.9|8006.7|7991.7|180
1701700500000|2023-12-04 14:35:00|8011.7|7996.7|8028.5|8013.5|8029|8014|8011.7|7996.7|101
1701700800000|2023-12-04 14:40:00|8028.4|8013.4|8034|8019|8034.5|8019.5|8026.5|8011.5|124
1701701100000|2023-12-04 14:45:00|8032.5|8017.5|8030.2|8015.2|8032.5|8017.5|8020.8|8005.8|103
1701701400000|2023-12-04 14:50:00|8029.8|8014.8|8023.3|8008.3|8029.8|8014.8|8021.8|8006.8|94
1701701700000|2023-12-04 14:55:00|8022.8|8007.8|8033.6|8018.6|8034.5|8019.5|8021.4|8006.4|67
1701702000000|2023-12-04 15:00:00|8034|8019|8028.3|8013.3|8035.3|8020.3|8025.8|8010.8|174
1701702300000|2023-12-04 15:05:00|8028.7|8013.7|8014|7999|8028.7|8013.7|8014|7999|156
1701702600000|2023-12-04 15:10:00|8013.5|7998.5|8012.3|7997.3|8024.2|8009.2|8010.4|7995.4|131
1701702900000|2023-12-04 15:15:00|8013.3|7998.3|8014.3|7999.3|8021.8|8006.8|8012.8|7997.8|104
1701703200000|2023-12-04 15:20:00|8013.3|7998.3|8011.6|7996.6|8019.2|8004.2|8011.6|7996.6|85
1701703500000|2023-12-04 15:25:00|8010.6|7995.6|7998.6|7983.6|8011.1|7996.1|7994|7979|83
1701703800000|2023-12-04 15:30:00|7998.3|7983.3|7984.2|7969.2|8000.6|7985.6|7979.2|7964.2|217
1701704100000|2023-12-04 15:35:00|7983.7|7968.7|8004|7989|8006.6|7991.6|7982.3|7967.3|83
1701704400000|2023-12-04 15:40:00|8001.6|7986.6|7998.1|7983.1|8001.6|7986.6|7993.6|7978.6|62
1701704700000|2023-12-04 15:45:00|7998|7983|7982.2|7967.2|7999.1|7984.1|7981.2|7966.2|98
1701705000000|2023-12-04 15:50:00|7980.8|7965.8|7978.3|7963.3|7985.1|7970.1|7976.8|7961.8|88
1701705300000|2023-12-04 15:55:00|7978.8|7963.8|7952.7|7937.7|7978.8|7963.8|7952.2|7937.2|300
1701705600000|2023-12-04 16:00:00|7953.1|7938.1|7959.8|7944.8|7964.4|7949.4|7953.1|7938.1|156
1701705900000|2023-12-04 16:05:00|7960.2|7945.2|7958.9|7943.9|7964.3|7949.3|7957.9|7942.9|79
1701706200000|2023-12-04 16:10:00|7958.8|7943.8|7968.8|7953.8|7969.3|7954.3|7958.2|7943.2|91
1701706500000|2023-12-04 16:15:00|7969.7|7954.7|7962.4|7947.4|7969.7|7954.7|7958.9|7943.9|64
1701706800000|2023-12-04 16:20:00|7961.9|7946.9|7953.4|7938.4|7962.4|7947.4|7952.4|7937.4|101
1701707100000|2023-12-04 16:25:00|7953.9|7938.9|7957.9|7942.9|7963.4|7948.4|7953.9|7938.9|61
1701707400000|2023-12-04 16:30:00|7958|7943|7965.3|7950.3|7968.8|7953.8|7958|7943|67
1701707700000|2023-12-04 16:35:00|7965.4|7950.4|7958.9|7943.9|7965.7|7950.7|7952.5|7937.5|139
1701708000000|2023-12-04 16:40:00|7958.4|7943.4|7923.8|7908.8|7958.4|7943.4|7922.9|7907.9|471
1701708300000|2023-12-04 16:45:00|7924.3|7909.3|7892.1|7877.1|7924.3|7909.3|7888.3|7873.3|446
1701708600000|2023-12-04 16:50:00|7892.2|7877.2|7890.8|7875.8|7895.2|7880.2|7887.6|7872.6|199
1701708900000|2023-12-04 16:55:00|7890.3|7875.3|7896.2|7881.2|7899.2|7884.2|7890.3|7875.3|95
1701709200000|2023-12-04 17:00:00|7896.1|7881.1|7904.1|7889.1|7905.1|7890.1|7896.1|7881.1|135
1701709500000|2023-12-04 17:05:00|7903.7|7888.7|7918.6|7903.6|7924|7909|7903.7|7888.7|188
1701709800000|2023-12-04 17:10:00|7918.1|7903.1|7921|7906|7921|7906|7916|7901|59
1701710100000|2023-12-04 17:15:00|7920.5|7905.5|7924.7|7909.7|7926.2|7911.2|7918.5|7903.5|63
1701710400000|2023-12-04 17:20:00|7925.7|7910.7|7924.4|7909.4|7927.7|7912.7|7916.9|7901.9|100
1701710700000|2023-12-04 17:25:00|7923.9|7908.9|7930.8|7915.8|7934|7919|7923.8|7908.8|99
1701711000000|2023-12-04 17:30:00|7931.2|7916.2|7941.7|7926.7|7943.1|7928.1|7930.8|7915.8|54
1701711300000|2023-12-04 17:35:00|7942.2|7927.2|7929.6|7914.6|7942.7|7927.7|7928.5|7913.5|55
1701711600000|2023-12-04 17:40:00|7930.1|7915.1|7928.9|7913.9|7934.4|7919.4|7928.5|7913.5|106
1701711900000|2023-12-04 17:45:00|7929|7914|7935.9|7920.9|7941.3|7926.3|7929|7914|54
1701712200000|2023-12-04 17:50:00|7936|7921|7940.6|7925.6|7949.6|7934.6|7936|7921|87
1701712500000|2023-12-04 17:55:00|7940.2|7925.2|7935.9|7920.9|7942.7|7927.7|7931.7|7916.7|119
1701712800000|2023-12-04 18:00:00|7936.1|7921.1|7940.5|7925.5|7940.9|7925.9|7926.5|7911.5|64
1701713100000|2023-12-04 18:05:00|7942.4|7927.4|7935|7920|7947.2|7932.2|7935|7920|62
1701713400000|2023-12-04 18:10:00|7935.5|7920.5|7933.2|7918.2|7937.5|7922.5|7931.7|7916.7|104
1701713700000|2023-12-04 18:15:00|7933|7918|7925.2|7910.2|7933|7918|7922.8|7907.8|94
1701714000000|2023-12-04 18:20:00|7925.3|7910.3|7926.6|7911.6|7937|7922|7924.3|7909.3|59
1701714300000|2023-12-04 18:25:00|7927.6|7912.6|7917.3|7902.3|7927.6|7912.6|7914.3|7899.3|92
1701714600000|2023-12-04 18:30:00|7917.2|7902.2|7917.8|7902.8|7922.3|7907.3|7915.3|7900.3|67
1701714900000|2023-12-04 18:35:00|7918.3|7903.3|7915.3|7900.3|7922.7|7907.7|7913.3|7898.3|61
1701715200000|2023-12-04 18:40:00|7915.4|7900.4|7916.3|7901.3|7919.3|7904.3|7912.9|7897.9|62
1701715500000|2023-12-04 18:45:00|7917.2|7902.2|7912.3|7897.3|7920.8|7905.8|7912.3|7897.3|94
1701715800000|2023-12-04 18:50:00|7912.4|7897.4|7912.3|7897.3|7916.3|7901.3|7910.8|7895.8|127
1701716100000|2023-12-04 18:55:00|7911.8|7896.8|7900.1|7885.1|7911.8|7896.8|7898.6|7883.6|224
1701716400000|2023-12-04 19:00:00|7900.6|7885.6|7896.1|7881.1|7903.9|7888.9|7896.1|7881.1|268
1701716700000|2023-12-04 19:05:00|7895.1|7880.1|7886.9|7871.9|7896.6|7881.6|7886.4|7871.4|310
1701717000000|2023-12-04 19:10:00|7886.4|7871.4|7884.9|7869.9|7888.8|7873.8|7878.6|7863.6|1025
1701717300000|2023-12-04 19:15:00|7885.9|7870.9|7878.9|7863.9|7886.8|7871.8|7877.9|7862.9|339
1701741600000|2023-12-05 02:00:00|7896.8|7881.8|7918.9|7903.9|7925.4|7910.4|7896.8|7881.8|171
1701741900000|2023-12-05 02:05:00|7919.4|7904.4|7916.8|7901.8|7928.7|7913.7|7911.4|7896.4|110
1701742200000|2023-12-05 02:10:00|7913.8|7898.8|7913.8|7898.8|7916.3|7901.3|7909.3|7894.3|22
1701742500000|2023-12-05 02:15:00|7914.3|7899.3|7911.3|7896.3|7922.8|7907.8|7911.3|7896.3|11
1701742800000|2023-12-05 02:20:00|7910.3|7895.3|7893.9|7878.9|7911.8|7896.8|7888.1|7873.1|119
1701743100000|2023-12-05 02:25:00|7894.4|7879.4|7896.5|7881.5|7903.9|7888.9|7894.4|7879.4|25
1701743400000|2023-12-05 02:30:00|7896.4|7881.4|7895.1|7880.1|7896.4|7881.4|7889.1|7874.1|16
1701743700000|2023-12-05 02:35:00|7899.1|7884.1|7906.5|7891.5|7909.1|7894.1|7899.1|7884.1|19
1701744000000|2023-12-05 02:40:00|7907|7892|7907.5|7892.5|7914|7899|7904.1|7889.1|19
1701744300000|2023-12-05 02:45:00|7908|7893|7904.5|7889.5|7908|7893|7904.2|7889.2|4
1701744600000|2023-12-05 02:50:00|7906|7891|7903.1|7888.1|7908.1|7893.1|7903.1|7888.1|6
1701744900000|2023-12-05 02:55:00|7902.7|7887.7|7900.6|7885.6|7904.1|7889.1|7899.2|7884.2|6
1701745200000|2023-12-05 03:00:00|7900.7|7885.7|7897.1|7882.1|7900.7|7885.7|7896.2|7881.2|4
1701745500000|2023-12-05 03:05:00|7897.2|7882.2|7898.5|7883.5|7898.5|7883.5|7894.2|7879.2|3
1701745800000|2023-12-05 03:10:00|7898.6|7883.6|7908.2|7893.2|7909.6|7894.6|7898.6|7883.6|17
1701746100000|2023-12-05 03:15:00|7906.5|7891.5|7907.6|7892.6|7910.6|7895.6|7904.6|7889.6|8
1701746400000|2023-12-05 03:20:00|7906.6|7891.6|7907.7|7892.7|7914.1|7899.1|7906.6|7891.6|31
1701746700000|2023-12-05 03:25:00|7906.2|7891.2|7913.6|7898.6|7913.6|7898.6|7904.2|7889.2|24
1701747000000|2023-12-05 03:30:00|7909.6|7894.6|7908.2|7893.2|7910.7|7895.7|7906.7|7891.7|5
1701747300000|2023-12-05 03:35:00|7906.1|7891.1|7904.2|7889.2|7908.6|7893.6|7902.2|7887.2|2
1701747600000|2023-12-05 03:40:00|7903.2|7888.2|7899.2|7884.2|7903.2|7888.2|7899.2|7884.2|0
1701747900000|2023-12-05 03:45:00|7901.1|7886.1|7896.7|7881.7|7901.6|7886.6|7896.7|7881.7|1
1701748200000|2023-12-05 03:50:00|7896.3|7881.3|7895.2|7880.2|7896.3|7881.3|7895.2|7880.2|0
1701748500000|2023-12-05 03:55:00|7897.6|7882.6|7898.7|7883.7|7898.7|7883.7|7894.7|7879.7|2
1701748800000|2023-12-05 04:00:00|7898.6|7883.6|7899.7|7884.7|7900.3|7885.3|7897.4|7882.4|6
1701749100000|2023-12-05 04:05:00|7899.3|7884.3|7898.7|7883.7|7899.3|7884.3|7898.7|7883.7|0
1701749400000|2023-12-05 04:10:00|7899.7|7884.7|7900.2|7885.2|7900.2|7885.2|7899.7|7884.7|1
1701749700000|2023-12-05 04:15:00|7898.2|7883.2|7897.8|7882.8|7898.2|7883.2|7895.9|7880.9|4
1701750000000|2023-12-05 04:20:00|7897.3|7882.3|7894.7|7879.7|7897.7|7882.7|7894.7|7879.7|2
1701750300000|2023-12-05 04:25:00|7894.6|7879.6|7886.8|7871.8|7894.6|7879.6|7885.8|7870.8|19
1701750600000|2023-12-05 04:30:00|7886.4|7871.4|7886.3|7871.3|7886.8|7871.8|7886.3|7871.3|1
1701750900000|2023-12-05 04:35:00|7887.7|7872.7|7886.8|7871.8|7888.6|7873.6|7885.8|7870.8|1
1701751200000|2023-12-05 04:40:00|7886|7871|7885.3|7870.3|7886|7871|7885.3|7870.3|0
1701751500000|2023-12-05 04:45:00|7884.7|7869.7|7885.2|7870.2|7885.2|7870.2|7883.7|7868.7|7
1701751800000|2023-12-05 04:50:00|7884.7|7869.7|7884.7|7869.7|7885.2|7870.2|7884.7|7869.7|1
1701752100000|2023-12-05 04:55:00|||||||||1
1701752400000|2023-12-05 05:00:00|7886.6|7871.6|7886.6|7871.6|7887.2|7872.2|7886.6|7871.6|3
1701752700000|2023-12-05 05:05:00|7886.2|7871.2|7886.2|7871.2|7887.2|7872.2|7886.2|7871.2|0
1701753300000|2023-12-05 05:15:00|7886.7|7871.7|7892.6|7877.6|7892.6|7877.6|7886.7|7871.7|6
1701753600000|2023-12-05 05:20:00|7893.1|7878.1|7892.2|7877.2|7893.1|7878.1|7891.7|7876.7|2
1701753900000|2023-12-05 05:25:00|7894.7|7879.7|7902|7887|7902|7887|7894.6|7879.6|10
1701754200000|2023-12-05 05:30:00|7901.7|7886.7|7901.1|7886.1|7904.7|7889.7|7900.8|7885.8|11
1701754500000|2023-12-05 05:35:00|7899.4|7884.4|7912.6|7897.6|7912.6|7897.6|7899.1|7884.1|33
1701754800000|2023-12-05 05:40:00|7910.1|7895.1|7913.1|7898.1|7913.6|7898.6|7909.1|7894.1|13
1701755100000|2023-12-05 05:45:00|7911|7896|7910.2|7895.2|7911|7896|7910.1|7895.1|1
1701755400000|2023-12-05 05:50:00|7910.7|7895.7|7910.8|7895.8|7911.7|7896.7|7910.2|7895.2|1
1701755700000|2023-12-05 05:55:00|7910.7|7895.7|7911.2|7896.2|7911.2|7896.2|7910.2|7895.2|0
1701756000000|2023-12-05 06:00:00|7910.8|7895.8|7912.2|7897.2|7914.1|7899.1|7910.7|7895.7|2
1701756300000|2023-12-05 06:05:00|7911.7|7896.7|7913.2|7898.2|7914.6|7899.6|7911.1|7896.1|2
1701756600000|2023-12-05 06:10:00|7912.7|7897.7|7904.6|7889.6|7912.7|7897.7|7903.3|7888.3|3
1701756900000|2023-12-05 06:15:00|7905.1|7890.1|7905.6|7890.6|7906.6|7891.6|7904.6|7889.6|0
1701757200000|2023-12-05 06:20:00|7905.1|7890.1|7902.7|7887.7|7905.6|7890.6|7902.7|7887.7|2
1701757500000|2023-12-05 06:25:00|7902.1|7887.1|7900.2|7885.2|7902.1|7887.1|7900.2|7885.2|2
1701757800000|2023-12-05 06:30:00|7901.2|7886.2|7901.8|7886.8|7902.7|7887.7|7900.7|7885.7|9
1701758100000|2023-12-05 06:35:00|7901.7|7886.7|7894.2|7879.2|7901.7|7886.7|7893.2|7878.2|14
1701758400000|2023-12-05 06:40:00|7893.2|7878.2|7892.2|7877.2|7893.2|7878.2|7891.3|7876.3|0
1701758700000|2023-12-05 06:45:00|7892.3|7877.3|7897.2|7882.2|7897.2|7882.2|7891.8|7876.8|2
1701759000000|2023-12-05 06:50:00|7896.7|7881.7|7896.3|7881.3|7896.8|7881.8|7894.2|7879.2|0
1701759300000|2023-12-05 06:55:00|7897.3|7882.3|7900.2|7885.2|7901.3|7886.3|7895.2|7880.2|2
1701759600000|2023-12-05 07:00:00|7900.5|7885.5|7907.2|7892.2|7907.2|7892.2|7895.2|7880.2|22
1701759900000|2023-12-05 07:05:00|7905.2|7890.2|7904.2|7889.2|7907.8|7892.8|7903.7|7888.7|13
1701760200000|2023-12-05 07:10:00|7903.8|7888.8|7905.8|7890.8|7907.2|7892.2|7903.7|7888.7|2
1701760500000|2023-12-05 07:15:00|7905.3|7890.3|7906.3|7891.3|7906.8|7891.8|7904.7|7889.7|2
1701760800000|2023-12-05 07:20:00|7906.6|7891.6|7907.8|7892.8|7909.9|7894.9|7906.3|7891.3|13
1701761100000|2023-12-05 07:25:00|7908.3|7893.3|7922.7|7907.7|7924.5|7909.5|7907.8|7892.8|21
1701761400000|2023-12-05 07:30:00|7921.2|7906.2|7920.6|7905.6|7924.2|7909.2|7919.2|7904.2|17
1701761700000|2023-12-05 07:35:00|7921.1|7906.1|7927.5|7912.5|7932.1|7917.1|7920.2|7905.2|14
1701762000000|2023-12-05 07:40:00|7927.6|7912.6|7924.8|7909.8|7928.3|7913.3|7920.8|7905.8|27
1701762300000|2023-12-05 07:45:00|7923.1|7908.1|7923.2|7908.2|7923.2|7908.2|7920.1|7905.1|1
1701762600000|2023-12-05 07:50:00|7923.3|7908.3|7929.6|7914.6|7930.8|7915.8|7923.3|7908.3|6
1701762900000|2023-12-05 07:55:00|7929.7|7914.7|7936.7|7921.7|7936.7|7921.7|7929.7|7914.7|3
1701763200000|2023-12-05 08:00:00|7937.1|7922.1|7929.1|7914.1|7937.3|7922.3|7927.1|7912.1|12
1701763500000|2023-12-05 08:05:00|7928.6|7913.6|7938.6|7923.6|7939.1|7924.1|7928.6|7913.6|13
1701763800000|2023-12-05 08:10:00|7939.1|7924.1|7940.6|7925.6|7944.6|7929.6|7938.6|7923.6|21
1701764100000|2023-12-05 08:15:00|7941|7926|7946.4|7931.4|7951.9|7936.9|7939.1|7924.1|34
1701764400000|2023-12-05 08:20:00|7944.9|7929.9|7944.9|7929.9|7944.9|7929.9|7939.1|7924.1|14
1701764700000|2023-12-05 08:25:00|7943.9|7928.9|7935.9|7920.9|7943.9|7928.9|7932|7917|5
1701765000000|2023-12-05 08:30:00|7936|7921|7933.4|7918.4|7938.4|7923.4|7931|7916|10
1701765300000|2023-12-05 08:35:00|7930.2|7915.2|7937.9|7922.9|7938.4|7923.4|7930|7915|10
1701765600000|2023-12-05 08:40:00|7936.2|7921.2|7931.4|7916.4|7936.9|7921.9|7930.4|7915.4|7
1701765900000|2023-12-05 08:45:00|7930.9|7915.9|7923.1|7908.1|7931|7916|7922.5|7907.5|6
1701766200000|2023-12-05 08:50:00|7923.5|7908.5|7930|7915|7933.4|7918.4|7923.5|7908.5|5
1701766500000|2023-12-05 08:55:00|7930.2|7915.2|7928.1|7913.1|7933.4|7918.4|7926.9|7911.9|3
1701766800000|2023-12-05 09:00:00|7928|7913|7932.9|7917.9|7934.9|7919.9|7921.9|7906.9|49
1701767100000|2023-12-05 09:05:00|7933.9|7918.9|7933.4|7918.4|7934.9|7919.9|7931.3|7916.3|4
1701767400000|2023-12-05 09:10:00|7933.9|7918.9|7938.2|7923.2|7940.8|7925.8|7933.4|7918.4|12
1701767700000|2023-12-05 09:15:00|7938.3|7923.3|7935.3|7920.3|7944.8|7929.8|7935.3|7920.3|24
1701768000000|2023-12-05 09:20:00|7937|7922|7939.8|7924.8|7940.8|7925.8|7936.9|7921.9|5
1701768300000|2023-12-05 09:25:00|7942.8|7927.8|7938.8|7923.8|7943.8|7928.8|7938.8|7923.8|9
1701768600000|2023-12-05 09:30:00|7938.3|7923.3|7936.8|7921.8|7938.8|7923.8|7935.5|7920.5|9
1701768900000|2023-12-05 09:35:00|7935.5|7920.5|7924.9|7909.9|7936.3|7921.3|7924.9|7909.9|14
1701769200000|2023-12-05 09:40:00|7924|7909|7920.3|7905.3|7924|7909|7919.4|7904.4|2
1701769500000|2023-12-05 09:45:00|7919.5|7904.5|7916.9|7901.9|7919.5|7904.5|7912.4|7897.4|20
1701769800000|2023-12-05 09:50:00|7916.5|7901.5|7917.3|7902.3|7918.4|7903.4|7915.3|7900.3|2
1701770100000|2023-12-05 09:55:00|7917.4|7902.4|7915.3|7900.3|7920.8|7905.8|7914.8|7899.8|6
1701770400000|2023-12-05 10:00:00|7915.8|7900.8|7913.3|7898.3|7918.3|7903.3|7912.8|7897.8|0
1701770700000|2023-12-05 10:05:00|7912.8|7897.8|7909.8|7894.8|7913.4|7898.4|7907.3|7892.3|9
1701771000000|2023-12-05 10:10:00|7909.4|7894.4|7910.4|7895.4|7910.4|7895.4|7906.3|7891.3|8
1701771300000|2023-12-05 10:15:00|7910.3|7895.3|7913.4|7898.4|7914.8|7899.8|7909.8|7894.8|6
1701771600000|2023-12-05 10:20:00|7911.4|7896.4|7906.8|7891.8|7912.7|7897.7|7905.4|7890.4|3
1701771900000|2023-12-05 10:25:00|7905.6|7890.6|7904.9|7889.9|7908.4|7893.4|7903.4|7888.4|9
1701772200000|2023-12-05 10:30:00|7903.9|7888.9|7905.9|7890.9|7908.4|7893.4|7903.9|7888.9|2
1701772500000|2023-12-05 10:35:00|7907.9|7892.9|7910.9|7895.9|7911.9|7896.9|7907.9|7892.9|1
1701772800000|2023-12-05 10:40:00|7910.4|7895.4|7911.4|7896.4|7912.4|7897.4|7910.4|7895.4|0
1701773100000|2023-12-05 10:45:00|7911|7896|7909.4|7894.4|7911.4|7896.4|7905.3|7890.3|7
1701773400000|2023-12-05 10:50:00|7909.9|7894.9|7902.9|7887.9|7909.9|7894.9|7902.8|7887.8|4
1701773700000|2023-12-05 10:55:00|7902.4|7887.4|7902.9|7887.9|7904.3|7889.3|7901.9|7886.9|0
1701774000000|2023-12-05 11:00:00|7904.3|7889.3|7909.3|7894.3|7909.3|7894.3|7903.4|7888.4|4
1701774300000|2023-12-05 11:05:00|7907.6|7892.6|7909.4|7894.4|7910.9|7895.9|7907.4|7892.4|0
1701774600000|2023-12-05 11:10:00|7910.3|7895.3|7909.3|7894.3|7910.9|7895.9|7909.3|7894.3|0
1701774900000|2023-12-05 11:15:00|7909.4|7894.4|7905.9|7890.9|7909.4|7894.4|7903.9|7888.9|2
1701775200000|2023-12-05 11:20:00|7905.5|7890.5|7913.9|7898.9|7913.9|7898.9|7905.4|7890.4|2
1701775500000|2023-12-05 11:25:00|7913.5|7898.5|7907.1|7892.1|7913.5|7898.5|7906.9|7891.9|6
1701775800000|2023-12-05 11:30:00|7906.9|7891.9|7907|7892|7907.5|7892.5|7905.9|7890.9|1
1701776100000|2023-12-05 11:35:00|7906.5|7891.5|7912.5|7897.5|7914.5|7899.5|7906.5|7891.5|4
1701776400000|2023-12-05 11:40:00|7911.5|7896.5|7910.5|7895.5|7912|7897|7909.4|7894.4|8
1701776700000|2023-12-05 11:45:00|7908.4|7893.4|7904.4|7889.4|7908.5|7893.5|7903.9|7888.9|7
1701777000000|2023-12-05 11:50:00|7904.5|7889.5|7899.4|7884.4|7906|7891|7899.4|7884.4|16
1701777300000|2023-12-05 11:55:00|7896.9|7881.9|7894.4|7879.4|7898.4|7883.4|7894.4|7879.4|10
1701777600000|2023-12-05 12:00:00|7894|7879|7896.4|7881.4|7896.5|7881.5|7893.4|7878.4|6
1701777900000|2023-12-05 12:05:00|7896.5|7881.5|7892.5|7877.5|7899.5|7884.5|7892.5|7877.5|10
1701778200000|2023-12-05 12:10:00|7892|7877|7896|7881|7897.5|7882.5|7892|7877|5
1701778500000|2023-12-05 12:15:00|7896.4|7881.4|7898|7883|7899|7884|7895|7880|15
1701778800000|2023-12-05 12:20:00|7898.5|7883.5|7896.5|7881.5|7898.5|7883.5|7896|7881|7
1701779100000|2023-12-05 12:25:00|7897.3|7882.3|7894|7879|7897.5|7882.5|7893.5|7878.5|17
1701779400000|2023-12-05 12:30:00|7894.5|7879.5|7900|7885|7902.5|7887.5|7894.5|7879.5|10
1701779700000|2023-12-05 12:35:00|7900.1|7885.1|7901.5|7886.5|7907|7892|7900|7885|8
1701780000000|2023-12-05 12:40:00|7899|7884|7900.5|7885.5|7901.5|7886.5|7899|7884|6
1701780300000|2023-12-05 12:45:00|7902|7887|7908|7893|7912.5|7897.5|7902|7887|36
1701780600000|2023-12-05 12:50:00|7907.8|7892.8|7896.1|7881.1|7907.8|7892.8|7895|7880|19
1701780900000|2023-12-05 12:55:00|7896.6|7881.6|7899.6|7884.6|7899.6|7884.6|7896.6|7881.6|2
1701781200000|2023-12-05 13:00:00|7898.5|7883.5|7901.1|7886.1|7906.1|7891.1|7892.1|7877.1|64
1701781500000|2023-12-05 13:05:00|7902.1|7887.1|7911.2|7896.2|7914.6|7899.6|7901.1|7886.1|46
1701781800000|2023-12-05 13:10:00|7911.1|7896.1|7904.9|7889.9|7914.1|7899.1|7903.6|7888.6|43
1701782100000|2023-12-05 13:15:00|7905|7890|7895.7|7880.7|7905.6|7890.6|7892.6|7877.6|23
1701782400000|2023-12-05 13:20:00|7895.3|7880.3|7897.9|7882.9|7899.4|7884.4|7894.8|7879.8|60
1701782700000|2023-12-05 13:25:00|7897.5|7882.5|7898.8|7883.8|7900.9|7885.9|7897.3|7882.3|21
1701783000000|2023-12-05 13:30:00|7897.5|7882.5|7893.5|7878.5|7897.5|7882.5|7890.5|7875.5|44
1701783300000|2023-12-05 13:35:00|7895.5|7880.5|7898.2|7883.2|7900|7885|7891.6|7876.6|34
1701783600000|2023-12-05 13:40:00|7899|7884|7905.5|7890.5|7905.5|7890.5|7898.1|7883.1|37
1701783900000|2023-12-05 13:45:00|7905.8|7890.8|7909|7894|7912.6|7897.6|7905.8|7890.8|54
1701784200000|2023-12-05 13:50:00|7906.9|7891.9|7906.2|7891.2|7913|7898|7905.5|7890.5|29
1701784500000|2023-12-05 13:55:00|7906.6|7891.6|7910.6|7895.6|7912.1|7897.1|7903.2|7888.2|56
1701784800000|2023-12-05 14:00:00|7910.2|7895.2|7916.9|7901.9|7923.8|7908.8|7909.1|7894.1|120
1701785100000|2023-12-05 14:05:00|7917.3|7902.3|7920.9|7905.9|7924.4|7909.4|7916.8|7901.8|29
1701785400000|2023-12-05 14:10:00|7920.4|7905.4|7920|7905|7921.3|7906.3|7915|7900|30
1701785700000|2023-12-05 14:15:00|7918.5|7903.5|7920.9|7905.9|7920.9|7905.9|7913.6|7898.6|38
1701786000000|2023-12-05 14:20:00|7920.4|7905.4|7932.7|7917.7|7932.7|7917.7|7917.8|7902.8|47
1701786300000|2023-12-05 14:25:00|7933.2|7918.2|7918.9|7903.9|7938.6|7923.6|7918.3|7903.3|104
1701786600000|2023-12-05 14:30:00|7919.3|7904.3|7936.3|7921.3|7936.8|7921.8|7919.3|7904.3|114
1701786900000|2023-12-05 14:35:00|7936.1|7921.1|7941.2|7926.2|7943.7|7928.7|7934.3|7919.3|142
1701787200000|2023-12-05 14:40:00|7940.8|7925.8|7938.7|7923.7|7945.2|7930.2|7934.7|7919.7|128
1701787500000|2023-12-05 14:45:00|7938.2|7923.2|7945.1|7930.1|7947.6|7932.6|7935.3|7920.3|96
1701787800000|2023-12-05 14:50:00|7946.1|7931.1|7975.5|7960.5|7979.8|7964.8|7944.1|7929.1|133
1701788100000|2023-12-05 14:55:00|7974|7959|7973.8|7958.8|7991.6|7976.6|7973.5|7958.5|164
1701788400000|2023-12-05 15:00:00|7974.3|7959.3|7972.3|7957.3|7987.8|7972.8|7971.1|7956.1|202
1701788700000|2023-12-05 15:05:00|7971.4|7956.4|7977.7|7962.7|7988|7973|7967.6|7952.6|221
1701789000000|2023-12-05 15:10:00|7978.2|7963.2|7980.2|7965.2|7985.7|7970.7|7976.2|7961.2|191
1701789300000|2023-12-05 15:15:00|7980.6|7965.6|7987|7972|7991.7|7976.7|7979.7|7964.7|182
1701789600000|2023-12-05 15:20:00|7986.5|7971.5|7988.6|7973.6|7997|7982|7985|7970|277
1701789900000|2023-12-05 15:25:00|7992|7977|7991.5|7976.5|7995.9|7980.9|7978.3|7963.3|105
1701790200000|2023-12-05 15:30:00|7992.1|7977.1|7988.1|7973.1|8011.3|7996.3|7985.6|7970.6|242
1701790500000|2023-12-05 15:35:00|7988.6|7973.6|7985.1|7970.1|7993.1|7978.1|7979.7|7964.7|100
1701790800000|2023-12-05 15:40:00|7984.6|7969.6|7981.2|7966.2|7986.1|7971.1|7979.7|7964.7|111
1701791100000|2023-12-05 15:45:00|7981.3|7966.3|7970.9|7955.9|7982.7|7967.7|7970.8|7955.8|70
1701791400000|2023-12-05 15:50:00|7970.8|7955.8|7973|7958|7973|7958|7955.3|7940.3|109
1701791700000|2023-12-05 15:55:00|7972.5|7957.5|7984|7969|7984.5|7969.5|7961.6|7946.6|106
1701792000000|2023-12-05 16:00:00|7980.3|7965.3|7987.5|7972.5|7988|7973|7980.1|7965.1|178
1701792300000|2023-12-05 16:05:00|7987.1|7972.1|7970|7955|7988|7973|7969.9|7954.9|104
1701792600000|2023-12-05 16:10:00|7969.8|7954.8|7957|7942|7971.8|7956.8|7955.2|7940.2|94
1701792900000|2023-12-05 16:15:00|7956.9|7941.9|7958.6|7943.6|7965.4|7950.4|7954.7|7939.7|74
1701793200000|2023-12-05 16:20:00|7958.5|7943.5|7959.9|7944.9|7966.5|7951.5|7957.2|7942.2|37
1701793500000|2023-12-05 16:25:00|7960.1|7945.1|7951.5|7936.5|7960.5|7945.5|7948.2|7933.2|112
1701793800000|2023-12-05 16:30:00|7951.1|7936.1|7960.7|7945.7|7962.3|7947.3|7948.6|7933.6|50
1701794100000|2023-12-05 16:35:00|7960.3|7945.3|7956.2|7941.2|7961.2|7946.2|7952.8|7937.8|60
1701794400000|2023-12-05 16:40:00|7956.1|7941.1|7963.3|7948.3|7968.1|7953.1|7954.7|7939.7|54
1701794700000|2023-12-05 16:45:00|7963.2|7948.2|7979.2|7964.2|7982.1|7967.1|7963.2|7948.2|70
1701795000000|2023-12-05 16:50:00|7979.1|7964.1|7985.5|7970.5|7986.6|7971.6|7978.7|7963.7|110
1701795300000|2023-12-05 16:55:00|7986|7971|7989.6|7974.6|7989.6|7974.6|7984.8|7969.8|56
1701795600000|2023-12-05 17:00:00|7988.1|7973.1|7989|7974|7994.3|7979.3|7985.2|7970.2|106
1701795900000|2023-12-05 17:05:00|7988.6|7973.6|7981.1|7966.1|7990.1|7975.1|7980.6|7965.6|71
1701796200000|2023-12-05 17:10:00|7981.5|7966.5|7980.1|7965.1|7985.1|7970.1|7977.6|7962.6|78
1701796500000|2023-12-05 17:15:00|7979.6|7964.6|7993.6|7978.6|8000.4|7985.4|7979.6|7964.6|131
1701796800000|2023-12-05 17:20:00|7993.7|7978.7|7999|7984|8000.6|7985.6|7991.2|7976.2|83
1701797100000|2023-12-05 17:25:00|7999.5|7984.5|8005|7990|8007.4|7992.4|7997|7982|115
1701797400000|2023-12-05 17:30:00|8004.9|7989.9|8000|7985|8004.9|7989.9|7998|7983|42
1701797700000|2023-12-05 17:35:00|8000.9|7985.9|8000|7985|8004.9|7989.9|7998|7983|63
1701798000000|2023-12-05 17:40:00|7999.9|7984.9|7999.9|7984.9|8003.5|7988.5|7999|7984|65
1701798300000|2023-12-05 17:45:00|7999.8|7984.8|8004.8|7989.8|8008.3|7993.3|7999.4|7984.4|96
1701798600000|2023-12-05 17:50:00|8004.9|7989.9|8006.4|7991.4|8006.4|7991.4|8001.4|7986.4|49
1701798900000|2023-12-05 17:55:00|8006.2|7991.2|7994.3|7979.3|8009|7994|7994.3|7979.3|153
1701799200000|2023-12-05 18:00:00|7993.9|7978.9|7990.5|7975.5|7993.9|7978.9|7984.8|7969.8|88
1701799500000|2023-12-05 18:05:00|7991|7976|7992.5|7977.5|7996|7981|7989|7974|31
1701799800000|2023-12-05 18:10:00|7993|7978|7991.4|7976.4|7993|7978|7989|7974|44
1701800100000|2023-12-05 18:15:00|7991.5|7976.5|7986.1|7971.1|7994.5|7979.5|7986.1|7971.1|42
1701800400000|2023-12-05 18:20:00|7984.6|7969.6|7979.9|7964.9|7986.3|7971.3|7979.4|7964.4|45
1701800700000|2023-12-05 18:25:00|7980.4|7965.4|7977.9|7962.9|7985.3|7970.3|7977.5|7962.5|42
1701801000000|2023-12-05 18:30:00|7977.4|7962.4|7982.2|7967.2|7982.2|7967.2|7975|7960|77
1701801300000|2023-12-05 18:35:00|7984|7969|7986.1|7971.1|7986.6|7971.6|7983.6|7968.6|43
1701801600000|2023-12-05 18:40:00|7986.6|7971.6|7985.5|7970.5|7989.8|7974.8|7984.1|7969.1|78
1701801900000|2023-12-05 18:45:00|7985.9|7970.9|7983.8|7968.8|7986.8|7971.8|7983|7968|41
1701802200000|2023-12-05 18:50:00|7984.3|7969.3|7986|7971|7990.5|7975.5|7983.9|7968.9|41
1701802500000|2023-12-05 18:55:00|7986.1|7971.1|7982.6|7967.6|7987.4|7972.4|7982.6|7967.6|78
1701802800000|2023-12-05 19:00:00|7981.6|7966.6|7991.5|7976.5|7991.9|7976.9|7981.6|7966.6|125
1701803100000|2023-12-05 19:05:00|7991.4|7976.4|7988.6|7973.6|7995.1|7980.1|7988.2|7973.2|97
1701803400000|2023-12-05 19:10:00|7987.7|7972.7|7983.8|7968.8|7990.3|7975.3|7977.8|7962.8|691
1701803700000|2023-12-05 19:15:00|7984.2|7969.2|7986.3|7971.3|7989.5|7974.5|7979.6|7964.6|137
1701828000000|2023-12-06 02:00:00|7987.9|7972.9|7999.1|7984.1|7999.4|7984.1|7987.7|7972.7|44
1701828300000|2023-12-06 02:05:00|8000.6|7985.6|8010.1|7995.1|8010.1|7995.1|8000.1|7985.1|20
1701828600000|2023-12-06 02:10:00|8009.1|7994.1|8009.8|7994.8|8013.6|7998.6|8005.1|7990.1|68
1701828900000|2023-12-06 02:15:00|8009.4|7994.4|8013.9|7998.9|8013.9|7998.9|8007.6|7992.6|4
1701829200000|2023-12-06 02:20:00|8013.4|7998.4|8010.5|7995.5|8013.9|7998.9|8008|7993|24
1701829500000|2023-12-06 02:25:00|8011.9|7996.9|8011|7996|8012.9|7997.9|8011|7996|11
1701829800000|2023-12-06 02:30:00|8011.8|7996.8|8007.9|7992.9|8011.8|7996.8|8007.9|7992.9|6
1701830100000|2023-12-06 02:35:00|8007.5|7992.5|8010.9|7995.9|8010.9|7995.9|8005.9|7990.9|4
1701830400000|2023-12-06 02:40:00|8010.4|7995.4|8008.8|7993.8|8012|7997|8007.9|7992.9|8
1701830700000|2023-12-06 02:45:00|8009.3|7994.3|8008.8|7993.8|8009.3|7994.3|8008.4|7993.4|2
1701831000000|2023-12-06 02:50:00|8010.8|7995.8|8015.9|8000.9|8015.9|8000.9|8010.8|7995.8|193
1701831300000|2023-12-06 02:55:00|8015.4|8000.4|8040.7|8025.7|8049.4|8034.4|8013.9|7998.9|112
1701831600000|2023-12-06 03:00:00|8042.4|8027.4|8037.4|8022.4|8042.9|8027.9|8037.4|8022.4|3
1701831900000|2023-12-06 03:05:00|8037.8|8022.8|8029.2|8014.2|8038.2|8023.2|8029.2|8014.2|4
1701832200000|2023-12-06 03:10:00|8028.2|8013.2|8007.4|7992.4|8028.2|8013.2|8007.4|7992.4|37
1701832500000|2023-12-06 03:15:00|8007.7|7992.7|8011.9|7996.9|8012.4|7997.4|8007.7|7992.7|1
1701832800000|2023-12-06 03:20:00|8012.4|7997.4|8029.9|8014.9|8030|8015|8011.9|7996.9|52
1701833100000|2023-12-06 03:25:00|8024.9|8009.9|8021.9|8006.9|8024.9|8009.9|8020.9|8005.9|7
1701833400000|2023-12-06 03:30:00|8021.4|8006.4|8024.4|8009.4|8030.8|8015.8|8020.9|8005.9|3
1701833700000|2023-12-06 03:35:00|8025.9|8010.9|8027.4|8012.4|8027.4|8012.4|8025.9|8010.9|1
1701834000000|2023-12-06 03:40:00|8030.9|8015.9|8035.4|8020.4|8035.4|8020.4|8030.5|8015.5|5
1701834900000|2023-12-06 03:55:00|8037.4|8022.4|8030.9|8015.9|8037.4|8022.4|8030.9|8015.9|7
1701835200000|2023-12-06 04:00:00|8030.5|8015.5|8036.4|8021.4|8036.4|8021.4|8030.5|8015.5|9
1701835500000|2023-12-06 04:05:00|8036.2|8021.2|8031.9|8016.9|8036.2|8021.2|8031.9|8016.9|8
1701835800000|2023-12-06 04:10:00|8032|8017|8031.9|8016.9|8034.4|8019.4|8031.4|8016.4|8
1701836100000|2023-12-06 04:15:00|8033.9|8018.9|8035|8020|8035|8020|8032.4|8017.4|4
1701836400000|2023-12-06 04:20:00|8033.3|8018.3|8034.4|8019.4|8034.4|8019.4|8032.9|8017.9|2
1701836700000|2023-12-06 04:25:00|8035.4|8020.4|8030.9|8015.9|8035.4|8020.4|8030.9|8015.9|3
1701837000000|2023-12-06 04:30:00|8032.9|8017.9|8030.2|8015.2|8034.4|8019.4|8030.2|8015.2|4
1701837300000|2023-12-06 04:35:00|8031.1|8016.1|8026.4|8011.4|8031.1|8016.1|8022.4|8007.4|11
1701837900000|2023-12-06 04:45:00|8025.6|8010.6|8025.4|8010.4|8030.2|8015.2|8024.9|8009.9|6
1701838200000|2023-12-06 04:50:00|8025|8010|8027.4|8012.4|8029.8|8014.8|8024.5|8009.5|3
1701838500000|2023-12-06 04:55:00|8026.4|8011.4|8028.3|8013.3|8028.3|8013.3|8026.4|8011.4|1
1701839700000|2023-12-06 05:15:00|8028.4|8013.4|8028.4|8013.4|8028.4|8013.4|8028.4|8013.4|0
1701840000000|2023-12-06 05:20:00|8030.4|8015.4|8030.4|8015.4|8030.4|8015.4|8030.4|8015.4|1
1701840300000|2023-12-06 05:25:00|8030.6|8015.6|8037.4|8022.4|8037.5|8022.5|8030.6|8015.6|7
1701840900000|2023-12-06 05:35:00|8042.3|8027.3|8044.5|8029.5|8045.5|8030.5|8042.3|8027.3|3
1701841200000|2023-12-06 05:40:00|8044|8029|8040.9|8025.9|8044.5|8029.5|8039.4|8024.4|11
1701841500000|2023-12-06 05:45:00|8039.2|8024.2|8035|8020|8039.2|8024.2|8035|8020|5
1701841800000|2023-12-06 05:50:00|8035.5|8020.5|8035.5|8020.5|8035.5|8020.5|8035|8020|0
1701842400000|2023-12-06 06:00:00|8039|8024|8039.5|8024.5|8039.5|8024.5|8039|8024|1
1701843300000|2023-12-06 06:15:00|8040|8025|8043.5|8028.5|8044|8029|8040|8025|3
1701843600000|2023-12-06 06:20:00|8044|8029|8044.5|8029.5|8044.5|8029.5|8043.5|8028.5|3
1701843900000|2023-12-06 06:25:00|8044.1|8029.1|8044|8029|8044.1|8029.1|8044|8029|0
1701844200000|2023-12-06 06:30:00|8042.4|8027.4|8042.9|8027.9|8044.5|8029.5|8041.9|8026.9|3
1701844500000|2023-12-06 06:35:00|8043|8028|8042.9|8027.9|8043|8028|8042.4|8027.4|0
1701844800000|2023-12-06 06:40:00|8043|8028|8048|8033|8048.4|8033.4|8042.9|8027.9|10
1701845100000|2023-12-06 06:45:00|8048.4|8033.4|8050.4|8035.4|8050.4|8035.4|8048.4|8033.4|0
1701845400000|2023-12-06 06:50:00|8050.5|8035.5|8048.9|8033.9|8050.5|8035.5|8047.6|8032.6|3
1701845700000|2023-12-06 06:55:00|8049|8034|8049|8034|8049.5|8034.5|8048.9|8033.9|0
1701846000000|2023-12-06 07:00:00|8046.9|8031.9|8043.5|8028.5|8047|8032|8041.5|8026.5|9
1701846300000|2023-12-06 07:05:00|8042.2|8027.2|8042.4|8027.4|8042.5|8027.5|8038.5|8023.5|3
1701846600000|2023-12-06 07:10:00|8042.5|8027.5|8042.5|8027.5|8042.5|8027.5|8042.5|8027.5|0
1701847200000|2023-12-06 07:20:00|8042|8027|8042.1|8027.1|8043|8028|8041.6|8026.6|2
1701847500000|2023-12-06 07:25:00|8042.2|8027.2|8043.7|8028.7|8043.7|8028.7|8039.7|8024.7|2
1701847800000|2023-12-06 07:30:00|8043.1|8028.1|8039.7|8024.7|8043.2|8028.2|8037.7|8022.7|3
1701848100000|2023-12-06 07:35:00|8040.1|8025.1|8044.6|8029.6|8044.6|8029.6|8040.1|8025.1|8
1701848400000|2023-12-06 07:40:00|8043.1|8028.1|8042.7|8027.7|8043.1|8028.1|8042.7|8027.7|3
1701848700000|2023-12-06 07:45:00|8041.6|8026.6|8050.3|8035.3|8050.3|8035.3|8041.6|8026.6|26
1701849000000|2023-12-06 07:50:00|8050.7|8035.7|8049.4|8034.4|8050.8|8035.8|8048.3|8033.3|5
1701849300000|2023-12-06 07:55:00|8048.9|8033.9|8049.4|8034.4|8049.4|8034.4|8047.8|8032.8|8
1701849600000|2023-12-06 08:00:00|8049.3|8034.3|8047.9|8032.9|8049.9|8034.9|8046.8|8031.8|9
1701849900000|2023-12-06 08:05:00|8047.3|8032.3|8046.4|8031.4|8048.3|8033.3|8045.8|8030.8|5
1701850200000|2023-12-06 08:10:00|8047.8|8032.8|8046.4|8031.4|8048.4|8033.4|8045.8|8030.8|2
1701850500000|2023-12-06 08:15:00|8047.2|8032.2|8048.3|8033.3|8048.3|8033.3|8047.2|8032.2|0
1701850800000|2023-12-06 08:20:00|8047.8|8032.8|8042.9|8027.9|8047.8|8032.8|8042.8|8027.8|11
1701851100000|2023-12-06 08:25:00|8041.3|8026.3|8034.8|8019.8|8041.4|8026.4|8033.9|8018.9|5
1701851400000|2023-12-06 08:30:00|8034.9|8019.9|8044.2|8029.2|8045.7|8030.7|8033.8|8018.8|26
1701851700000|2023-12-06 08:35:00|8044.7|8029.7|8048.2|8033.2|8050.7|8035.7|8044.2|8029.2|24
1701852000000|2023-12-06 08:40:00|8048.7|8033.7|8048.7|8033.7|8048.7|8033.7|8048.7|8033.7|1
1701852300000|2023-12-06 08:45:00|8044.3|8029.3|8044.2|8029.2|8045.7|8030.7|8040.7|8025.7|11
1701852600000|2023-12-06 08:50:00|8042.2|8027.2|8041.7|8026.7|8044.2|8029.2|8041.7|8026.7|11
1701852900000|2023-12-06 08:55:00|8040.7|8025.7|8043.5|8028.5|8043.5|8028.5|8040.7|8025.7|12
1701853200000|2023-12-06 09:00:00|8042.6|8027.6|8040.7|8025.7|8043.1|8028.1|8040.3|8025.3|17
1701853500000|2023-12-06 09:05:00|8041.2|8026.2|8042.6|8027.6|8044.4|8029.4|8037.2|8022.2|14
1701853800000|2023-12-06 09:10:00|8043.1|8028.1|8046.2|8031.2|8047.4|8032.4|8043.1|8028.1|13
1701854100000|2023-12-06 09:15:00|8045.7|8030.7|8046.6|8031.6|8047.2|8032.2|8045.7|8030.7|4
1701854400000|2023-12-06 09:20:00|8042.7|8027.7|8041.7|8026.7|8044.2|8029.2|8041.7|8026.7|9
1701854700000|2023-12-06 09:25:00|8041.8|8026.8|8047.2|8032.2|8047.2|8032.2|8041.8|8026.8|12
1701855000000|2023-12-06 09:30:00|8046.8|8031.8|8051.6|8036.6|8052.1|8037.1|8044.5|8029.5|46
1701855300000|2023-12-06 09:35:00|8052.1|8037.1|8060.5|8045.5|8062|8047|8051.7|8036.7|47
1701855600000|2023-12-06 09:40:00|8060.4|8045.4|8059|8044|8061|8046|8057.4|8042.4|25
1701855900000|2023-12-06 09:45:00|8058.1|8043.1|8071.8|8056.8|8075.4|8060.4|8058|8043|108
1701856200000|2023-12-06 09:50:00|8071.9|8056.9|8079.6|8064.6|8080.8|8065.8|8071.9|8056.9|49
1701856500000|2023-12-06 09:55:00|8079.2|8064.2|8083.7|8068.7|8086.4|8071.4|8078.6|8063.6|144
1701856800000|2023-12-06 10:00:00|8082.7|8067.7|8077.1|8062.1|8087.2|8072.2|8077.1|8062.1|51
1701857100000|2023-12-06 10:05:00|8077|8062|8079|8064|8080.6|8065.6|8075.1|8060.1|18
1701857400000|2023-12-06 10:10:00|8078.2|8063.2|8075|8060|8081.5|8066.5|8075|8060|37
1701857700000|2023-12-06 10:15:00|8077|8062|8078.5|8063.5|8080|8065|8074.9|8059.9|20
1701858000000|2023-12-06 10:20:00|8076.8|8061.8|8078|8063|8078|8063|8073.9|8058.9|29
1701858300000|2023-12-06 10:25:00|8077.5|8062.5|8076.4|8061.4|8079.5|8064.5|8075.9|8060.9|12
1701858600000|2023-12-06 10:30:00|8076.5|8061.5|8071.5|8056.5|8077.4|8062.4|8071.5|8056.5|9
1701858900000|2023-12-06 10:35:00|8068|8053|8074.5|8059.5|8074.5|8059.5|8068|8053|16
1701859200000|2023-12-06 10:40:00|8073.5|8058.5|8073|8058|8074.5|8059.5|8072|8057|13
1701859500000|2023-12-06 10:45:00|8073.5|8058.5|8076|8061|8076|8061|8072|8057|21
1701859800000|2023-12-06 10:50:00|8075.6|8060.6|8074|8059|8076|8061|8072.5|8057.5|42
1701860100000|2023-12-06 10:55:00|8074.5|8059.5|8071.5|8056.5|8074.5|8059.5|8069.5|8054.5|26
1701860400000|2023-12-06 11:00:00|8069.6|8054.6|8069.3|8054.3|8072.7|8057.7|8068.7|8053.7|27
1701860700000|2023-12-06 11:05:00|8068.8|8053.8|8068.4|8053.4|8069.9|8054.9|8067.3|8052.3|6
1701861000000|2023-12-06 11:10:00|8067.9|8052.9|8068.6|8053.6|8069.6|8054.6|8067.9|8052.9|6
1701861300000|2023-12-06 11:15:00|8069|8054|8070.1|8055.1|8070.2|8055.2|8068.1|8053.1|2
1701861600000|2023-12-06 11:20:00|8070.2|8055.2|8071.6|8056.6|8073.1|8058.1|8069.6|8054.6|7
1701861900000|2023-12-06 11:25:00|8071.5|8056.5|8071.6|8056.6|8073.1|8058.1|8071.5|8056.5|2
1701862200000|2023-12-06 11:30:00|8072.1|8057.1|8074.1|8059.1|8074.1|8059.1|8071.6|8056.6|10
1701862500000|2023-12-06 11:35:00|8074.6|8059.6|8073.2|8058.2|8075.1|8060.1|8072.7|8057.7|7
1701862800000|2023-12-06 11:40:00|8074.2|8059.2|8077.6|8062.6|8080.1|8065.1|8073.3|8058.3|27
1701863100000|2023-12-06 11:45:00|8078|8063|8080|8065|8080.5|8065.5|8078|8063|7
1701863400000|2023-12-06 11:50:00|8080.4|8065.4|8081.1|8066.1|8083|8068|8079.6|8064.6|18
1701863700000|2023-12-06 11:55:00|8080.4|8065.4|8073.5|8058.5|8080.4|8065.4|8073.5|8058.5|6
1701864000000|2023-12-06 12:00:00|8075.2|8060.2|8077.6|8062.6|8079.5|8064.5|8075.2|8060.2|9
1701864300000|2023-12-06 12:05:00|8078.1|8063.1|8073|8058|8079.7|8064.7|8071.6|8056.6|8
1701864600000|2023-12-06 12:10:00|8073.5|8058.5|8076.4|8061.4|8076.4|8061.4|8072.5|8057.5|22
1701864900000|2023-12-06 12:15:00|8074.4|8059.4|8075.2|8060.2|8075.2|8060.2|8072.9|8057.9|15
1701865200000|2023-12-06 12:20:00|8074.8|8059.8|8073.5|8058.5|8075.5|8060.5|8072.1|8057.1|13
1701865500000|2023-12-06 12:25:00|8073.6|8058.6|8076|8061|8077.1|8062.1|8073.6|8058.6|6
1701865800000|2023-12-06 12:30:00|8076.4|8061.4|8076|8061|8076.4|8061.4|8074.7|8059.7|5
1701866100000|2023-12-06 12:35:00|8076.5|8061.5|8085.1|8070.1|8085.1|8070.1|8076.5|8061.5|25
1701866400000|2023-12-06 12:40:00|8084.7|8069.7|8078|8063|8085.4|8070.4|8077.1|8062.1|12
1701866700000|2023-12-06 12:45:00|8077.9|8062.9|8075.1|8060.1|8077.9|8062.9|8074.5|8059.5|8
1701867000000|2023-12-06 12:50:00|8075.8|8060.8|8075.6|8060.6|8081.5|8066.5|8075.6|8060.6|9
1701867300000|2023-12-06 12:55:00|8075.8|8060.8|8076.1|8061.1|8076.1|8061.1|8073.6|8058.6|10
1701867600000|2023-12-06 13:00:00|8076|8061|8085.9|8070.9|8087.5|8072.5|8070|8055|99
1701867900000|2023-12-06 13:05:00|8086.4|8071.4|8077.6|8062.6|8093.9|8078.9|8076.9|8061.9|152
1701868200000|2023-12-06 13:10:00|8077.5|8062.5|8074.3|8059.3|8077.5|8062.5|8061.1|8046.1|203
1701868500000|2023-12-06 13:15:00|8076.3|8061.3|8070.7|8055.7|8076.3|8061.3|8062.9|8047.9|157
1701868800000|2023-12-06 13:20:00|8070.1|8055.1|8063|8048|8074.1|8059.1|8062.7|8047.7|165
1701869100000|2023-12-06 13:25:00|8062.6|8047.6|8064.2|8049.2|8066.4|8051.4|8057|8042|135
1701869400000|2023-12-06 13:30:00|8065.8|8050.8|8060|8045|8065.8|8050.8|8047.7|8032.7|186
1701869700000|2023-12-06 13:35:00|8059.5|8044.5|8067.4|8052.4|8068.2|8053.2|8056.3|8041.3|71
1701870000000|2023-12-06 13:40:00|8066.9|8051.9|8070.4|8055.4|8075.9|8060.9|8062.1|8047.1|75
1701870300000|2023-12-06 13:45:00|8069.9|8054.9|8066|8051|8070.9|8055.9|8065.1|8050.1|30
1701870600000|2023-12-06 13:50:00|8065.1|8050.1|8059.1|8044.1|8065.9|8050.9|8057.9|8042.9|80
1701870900000|2023-12-06 13:55:00|8059|8044|8055.8|8040.8|8059.5|8044.5|8051.8|8036.8|103
1701871200000|2023-12-06 14:00:00|8053.8|8038.8|8046.7|8031.7|8056.8|8041.8|8037.7|8022.7|133
1701871500000|2023-12-06 14:05:00|8046.2|8031.2|8051.5|8036.5|8051.5|8036.5|8037.6|8022.6|119
1701871800000|2023-12-06 14:10:00|8052.5|8037.5|8045|8030|8056|8041|8042|8027|93
1701872100000|2023-12-06 14:15:00|8044.6|8029.6|8039.5|8024.5|8048.5|8033.5|8037.6|8022.6|57
1701872400000|2023-12-06 14:20:00|8040.1|8025.1|8020.4|8005.4|8040.6|8025.6|8020.4|8005.4|120
1701872700000|2023-12-06 14:25:00|8019.6|8004.6|8012.1|7997.1|8022.5|8007.5|8007.7|7992.7|90
1701873000000|2023-12-06 14:30:00|8012.2|7997.2|8015.2|8000.2|8033|8018|8007.8|7992.8|120
1701873300000|2023-12-06 14:35:00|8015.3|8000.3|8036.2|8021.2|8037.7|8022.7|8014.8|7999.8|152
1701873600000|2023-12-06 14:40:00|8036.1|8021.1|8043.4|8028.4|8053.4|8038.4|8035.1|8020.1|120
1701873900000|2023-12-06 14:45:00|8044.2|8029.2|8045.5|8030.5|8047.2|8032.2|8033.8|8018.8|84
1701874200000|2023-12-06 14:50:00|8045.6|8030.6|8037.1|8022.1|8054.6|8039.6|8036.7|8021.7|85
1701874500000|2023-12-06 14:55:00|8037.2|8022.2|8024.7|8009.7|8041.7|8026.7|8022.6|8007.6|98
1701874800000|2023-12-06 15:00:00|8024.8|8009.8|8037.9|8022.9|8040.5|8025.5|8024.8|8009.8|118
1701875100000|2023-12-06 15:05:00|8038.4|8023.4|8030.3|8015.3|8038.4|8023.4|8029.8|8014.8|44
1701875400000|2023-12-06 15:10:00|8031.1|8016.1|8030.8|8015.8|8031.7|8016.7|8023.3|8008.3|32
1701875700000|2023-12-06 15:15:00|8030.2|8015.2|8041|8026|8043.4|8028.4|8027.3|8012.3|75
1701876000000|2023-12-06 15:20:00|8043|8028|8035.3|8020.3|8046.5|8031.5|8035.3|8020.3|83
1701876300000|2023-12-06 15:25:00|8035.2|8020.2|8026.1|8011.1|8035.2|8020.2|8022.1|8007.1|120
1701876600000|2023-12-06 15:30:00|8026.3|8011.3|8039.4|8024.4|8039.9|8024.9|8018.9|8003.9|161
1701876900000|2023-12-06 15:35:00|8040.4|8025.4|8036.9|8021.9|8045.4|8030.4|8036|8021|72
1701877200000|2023-12-06 15:40:00|8036.4|8021.4|8028.6|8013.6|8036.4|8021.4|8028.6|8013.6|50
1701877500000|2023-12-06 15:45:00|8030.7|8015.7|8033.6|8018.6|8035.1|8020.1|8030.6|8015.6|50
1701877800000|2023-12-06 15:50:00|8034|8019|8039.4|8024.4|8040.4|8025.4|8034|8019|65
1701878100000|2023-12-06 15:55:00|8038.4|8023.4|8036.6|8021.6|8038.5|8023.5|8028.7|8013.7|33
1701878400000|2023-12-06 16:00:00|8037.9|8022.9|8032.4|8017.4|8037.9|8022.9|8020.5|8005.5|168
1701878700000|2023-12-06 16:05:00|8032.3|8017.3|8015.4|8000.4|8032.8|8017.8|8015.4|8000.4|81
1701879000000|2023-12-06 16:10:00|8015.9|8000.9|8010.1|7995.1|8020.4|8005.4|8007.5|7992.5|102
1701879300000|2023-12-06 16:15:00|8009.7|7994.7|8010.4|7995.4|8011.5|7996.5|8005.4|7990.4|81
1701879600000|2023-12-06 16:20:00|8009.9|7994.9|8013.7|7998.7|8013.7|7998.7|8004.8|7989.8|92
1701879900000|2023-12-06 16:25:00|8013.8|7998.8|8020.2|8005.2|8025.7|8010.7|8013.1|7998.1|203
1701880200000|2023-12-06 16:30:00|8020.1|8005.1|8003.2|7988.2|8020.1|8005.1|8003.2|7988.2|101
1701880500000|2023-12-06 16:35:00|8003.3|7988.3|8002.9|7987.9|8009.8|7994.8|7990.1|7975.1|209
1701880800000|2023-12-06 16:40:00|8002.4|7987.4|8004.4|7989.4|8010.8|7995.8|7997.5|7982.5|145
1701881100000|2023-12-06 16:45:00|8003.9|7988.9|7994.4|7979.4|8004.9|7989.9|7990.5|7975.5|114
1701881400000|2023-12-06 16:50:00|7994|7979|7984.3|7969.3|7995.4|7980.4|7979|7964|213
1701881700000|2023-12-06 16:55:00|7984.7|7969.7|7977.4|7962.4|7984.7|7969.7|7969.1|7954.1|202
1701882000000|2023-12-06 17:00:00|7977.1|7962.1|7967.3|7952.3|7977.1|7962.1|7963.9|7948.9|110
1701882300000|2023-12-06 17:05:00|7966.3|7951.3|7969.5|7954.5|7972.8|7957.8|7966.3|7951.3|98
1701882600000|2023-12-06 17:10:00|7969|7954|7976.3|7961.3|7980.2|7965.2|7969|7954|94
1701882900000|2023-12-06 17:15:00|7979.8|7964.8|7972.9|7957.9|7980.3|7965.3|7970.9|7955.9|69
1701883200000|2023-12-06 17:20:00|7973.3|7958.3|7973.6|7958.6|7974.4|7959.4|7965.9|7950.9|52
1701883500000|2023-12-06 17:25:00|7975.1|7960.1|7977.1|7962.1|7980|7965|7971.6|7956.6|61
1701883800000|2023-12-06 17:30:00|7976.7|7961.7|7984.2|7969.2|7987.4|7972.4|7973.6|7958.6|61
1701884100000|2023-12-06 17:35:00|7984|7969|7985.1|7970.1|7986.1|7971.1|7978.7|7963.7|67
1701884400000|2023-12-06 17:40:00|7985.5|7970.5|7986.6|7971.6|7992.1|7977.1|7985.1|7970.1|88
1701884700000|2023-12-06 17:45:00|7987|7972|7986|7971|7987.1|7972.1|7980.7|7965.7|56
1701885000000|2023-12-06 17:50:00|7986.1|7971.1|7973.8|7958.8|7992.1|7977.1|7972.8|7957.8|96
1701885300000|2023-12-06 17:55:00|7973.3|7958.3|7973.7|7958.7|7975.4|7960.4|7967.8|7952.8|69
1701885600000|2023-12-06 18:00:00|7973.8|7958.8|7975.2|7960.2|7976.8|7961.8|7969.4|7954.4|83
1701885900000|2023-12-06 18:05:00|7974.8|7959.8|7971.6|7956.6|7975.3|7960.3|7964.9|7949.9|201
1701886200000|2023-12-06 18:10:00|7971.5|7956.5|7965.6|7950.6|7971.6|7956.6|7958|7943|74
1701886500000|2023-12-06 18:15:00|7965.8|7950.8|7964.3|7949.3|7966.2|7951.2|7955.4|7940.4|77
1701886800000|2023-12-06 18:20:00|7963.9|7948.9|7964.9|7949.9|7964.9|7949.9|7961.8|7946.8|60
1701887100000|2023-12-06 18:25:00|7965.4|7950.4|7965.1|7950.1|7968.4|7953.4|7963.3|7948.3|50
1701887400000|2023-12-06 18:30:00|7965.5|7950.5|7980.3|7965.3|7983.3|7968.3|7965.1|7950.1|115
1701887700000|2023-12-06 18:35:00|7980.7|7965.7|7979.6|7964.6|7984|7969|7975.8|7960.8|90
1701888000000|2023-12-06 18:40:00|7980|7965|7986.8|7971.8|7987.8|7972.8|7979.9|7964.9|76
1701888300000|2023-12-06 18:45:00|7987.6|7972.6|7979|7964|7991.3|7976.3|7976.1|7961.1|133
1701888600000|2023-12-06 18:50:00|7979.1|7964.1|7975.1|7960.1|7980|7965|7974.7|7959.7|46
1701888900000|2023-12-06 18:55:00|7975.2|7960.2|7994|7979|7994.4|7979.4|7975.1|7960.1|106
1701889200000|2023-12-06 19:00:00|7993.9|7978.9|7993.4|7978.4|7994.4|7979.4|7985.6|7970.6|205
1701889500000|2023-12-06 19:05:00|7993.9|7978.9|7993|7978|7993.9|7978.9|7985|7970|284
1701889800000|2023-12-06 19:10:00|7990.6|7975.6|7991.9|7976.9|7993.6|7978.6|7984.4|7969.4|747
1701890100000|2023-12-06 19:15:00|7992|7977|7989.4|7974.4|7993.5|7978.5|7987.4|7972.4|113
1701914400000|2023-12-07 02:00:00|7976.2|7961.2|7988.2|7973.2|8001.7|7984.2|7975.8|7960.8|137
1701914700000|2023-12-07 02:05:00|7988.6|7973.6|7994.4|7979.4|7995.7|7980.7|7988.6|7973.6|48
1701915000000|2023-12-07 02:10:00|7994.2|7979.2|7991.7|7976.7|7994.2|7979.2|7991.2|7976.2|6
1701915600000|2023-12-07 02:20:00|7991.2|7976.2|7991.2|7976.2|7991.7|7976.7|7990.7|7975.7|1
1701915900000|2023-12-07 02:25:00|7991.7|7976.7|7980.2|7965.2|7991.7|7976.7|7980.2|7965.2|2
1701916200000|2023-12-07 02:30:00|7979.8|7964.8|7991.2|7976.2|7991.2|7976.2|7978.7|7963.7|8
1701916500000|2023-12-07 02:35:00|7989.2|7974.2|7985.8|7970.8|7989.2|7974.2|7983.7|7968.7|9
1701916800000|2023-12-07 02:40:00|7985.7|7970.7|7991.7|7976.7|7992.7|7977.7|7985.7|7970.7|49
1701917100000|2023-12-07 02:45:00|7991.2|7976.2|7989.2|7974.2|7991.7|7976.7|7989|7974|1
1701917400000|2023-12-07 02:50:00|7988.2|7973.2|7989.6|7974.6|7990.7|7975.7|7985.7|7970.7|10
1701917700000|2023-12-07 02:55:00|7989.2|7974.2|7992.6|7977.6|7992.6|7977.6|7989.1|7974.1|0
1701918000000|2023-12-07 03:00:00|7993.1|7978.1|7996.5|7981.5|8000.2|7985.2|7992.7|7977.7|3
1701918300000|2023-12-07 03:05:00|7998.4|7983.4|8002.1|7987.1|8002.6|7987.6|7998|7983|10
1701918600000|2023-12-07 03:10:00|8003.1|7988.1|8001.6|7986.6|8003.6|7988.6|8001.1|7986.1|4
1701918900000|2023-12-07 03:15:00|7998.8|7983.8|8000.7|7985.7|8001.2|7986.2|7998|7983|3
1701919200000|2023-12-07 03:20:00|8002.2|7987.2|8002.2|7987.2|8002.2|7987.2|8002.2|7987.2|0
1701919500000|2023-12-07 03:25:00|8000.8|7985.8|8000.8|7985.8|8002.1|7987.1|8000.8|7985.8|2
1701919800000|2023-12-07 03:30:00|8001.2|7986.2|8003.7|7988.7|8003.7|7988.7|8001.2|7986.2|2
1701920100000|2023-12-07 03:35:00|8003.2|7988.2|8002.2|7987.2|8003.7|7988.7|8002.2|7987.2|0
1701920400000|2023-12-07 03:40:00|8001.7|7986.7|8003.2|7988.2|8003.2|7988.2|8001.7|7986.7|1
1701921000000|2023-12-07 03:50:00|8003.3|7988.3|8003.3|7988.3|8003.7|7988.7|8003.3|7988.3|0
1701921300000|2023-12-07 03:55:00|8003.7|7988.7|8008.5|7993.5|8008.5|7993.5|8003.3|7988.3|4
1701921600000|2023-12-07 04:00:00|8008.1|7993.1|8008.5|7993.5|8008.5|7993.5|8008.1|7993.1|0
1701921900000|2023-12-07 04:05:00|8009.5|7994.5|8008.7|7993.7|8009.5|7994.5|8008.7|7993.7|0
1701922200000|2023-12-07 04:10:00|8008.4|7993.4|8007.3|7992.3|8008.4|7993.4|8007.2|7992.2|2
1701922500000|2023-12-07 04:15:00|8007.7|7992.7|8007.7|7992.7|8007.7|7992.7|8007.7|7992.7|0
1701922800000|2023-12-07 04:20:00|8008.5|7993.5|8007.7|7992.7|8008.7|7993.7|8007.7|7992.7|2
1701923100000|2023-12-07 04:25:00|8006.7|7991.7|8000.8|7985.8|8006.7|7991.7|7999.9|7984.9|11
1701923400000|2023-12-07 04:30:00|7999.4|7984.4|8002.2|7987.2|8002.7|7987.7|7997.9|7982.9|11
1701923700000|2023-12-07 04:35:00|8001.7|7986.7|8001.7|7986.7|8001.7|7986.7|8001.7|7986.7|0
1701924000000|2023-12-07 04:40:00|8001.3|7986.3|8001.2|7986.2|8001.7|7986.7|8001.2|7986.2|0
1701924300000|2023-12-07 04:45:00|8001.6|7986.6|8003.7|7988.7|8003.7|7988.7|8001.2|7986.2|2
1701924600000|2023-12-07 04:50:00|8003.6|7988.6|8005.2|7990.2|8005.2|7990.2|8003.6|7988.6|4
1701924900000|2023-12-07 04:55:00|8006.1|7991.1|8006.7|7991.7|8006.7|7991.7|8005.7|7990.7|0
1701925200000|2023-12-07 05:00:00|8007.1|7992.1|8006.7|7991.7|8007.2|7992.2|8006.7|7991.7|0
1701925500000|2023-12-07 05:05:00|8007.1|7992.1|8006.7|7991.7|8007.2|7992.2|8006.7|7991.7|0
1701925800000|2023-12-07 05:10:00|8006.2|7991.2|8006.7|7991.7|8006.7|7991.7|8006.2|7991.2|0
1701926100000|2023-12-07 05:15:00|8007.1|7992.1|8007.2|7992.2|8007.2|7992.2|8007.1|7992.1|0
1701926400000|2023-12-07 05:20:00|8006.7|7991.7|8007.2|7992.2|8007.2|7992.2|8006.7|7991.7|0
1701926700000|2023-12-07 05:25:00|8006.7|7991.7|8006.8|7991.8|8007.2|7992.2|8006.7|7991.7|0
1701927000000|2023-12-07 05:30:00|8007.2|7992.2|8003.2|7988.2|8007.2|7992.2|8002.7|7987.7|2
1701927300000|2023-12-07 05:35:00|8006.1|7991.1|8012.6|7997.6|8013.1|7998.1|8006.1|7991.1|5
1701927600000|2023-12-07 05:40:00|8013|7998|8011.1|7996.1|8013.1|7998.1|8011|7996|1
1701927900000|2023-12-07 05:45:00|8011.6|7996.6|8009.7|7994.7|8011.6|7996.6|8008.2|7993.2|3
1701928200000|2023-12-07 05:50:00|8009.3|7994.3|8004.2|7989.2|8009.7|7994.7|8001.2|7986.2|13
1701928500000|2023-12-07 05:55:00|8005.2|7990.2|8003.2|7988.2|8005.2|7990.2|8002.7|7987.7|2
1701928800000|2023-12-07 06:00:00|8000.2|7985.2|7998.7|7983.7|8001.4|7986.4|7998.7|7983.7|4
1701929100000|2023-12-07 06:05:00|7998.2|7983.2|7998.2|7983.2|7998.2|7983.2|7998.2|7983.2|2
1701929400000|2023-12-07 06:10:00|7998.3|7983.3|7998.7|7983.7|7998.7|7983.7|7997.8|7982.8|4
1701929700000|2023-12-07 06:15:00|8000|7985|8002.7|7987.7|8002.7|7987.7|7999.7|7984.7|3
1701930000000|2023-12-07 06:20:00|8000.7|7985.7|8000.2|7985.2|8000.7|7985.7|7999.7|7984.7|1
1701930300000|2023-12-07 06:25:00|8000.7|7985.7|8008.2|7993.2|8008.2|7993.2|8000.7|7985.7|5
1701930600000|2023-12-07 06:30:00|8008.7|7993.7|8025.7|8010.7|8025.7|8010.7|8008.3|7993.3|117
1701930900000|2023-12-07 06:35:00|8026.2|8011.2|8034|8019|8041.7|8026.7|8022.8|8007.8|174
1701931200000|2023-12-07 06:40:00|8035.8|8020.8|8041.8|8026.8|8043.7|8028.7|8033.3|8018.3|66
1701931500000|2023-12-07 06:45:00|8040.3|8025.3|8037.8|8022.8|8040.3|8025.3|8036.4|8021.4|17
1701931800000|2023-12-07 06:50:00|8036.8|8021.8|8044.8|8029.8|8044.8|8029.8|8036.8|8021.8|8
1701932100000|2023-12-07 06:55:00|8044.4|8029.4|8041.2|8026.2|8049.7|8034.7|8040.8|8025.8|34
1701932400000|2023-12-07 07:00:00|8041.3|8026.3|8046.1|8031.1|8046.4|8031.4|8035.3|8020.3|12
1701932700000|2023-12-07 07:05:00|8046.5|8031.5|8049|8034|8050.3|8035.3|8046.1|8031.1|8
1701933000000|2023-12-07 07:10:00|8049.4|8034.4|8049.1|8034.1|8052.8|8037.8|8049|8034|21
1701933300000|2023-12-07 07:15:00|8049.5|8034.5|8049.4|8034.4|8050.3|8035.3|8049|8034|3
1701933600000|2023-12-07 07:20:00|8050.3|8035.3|8051.1|8036.1|8052|8037|8050.3|8035.3|3
1701933900000|2023-12-07 07:25:00|8052|8037|8052.5|8037.5|8053.1|8038.1|8051.1|8036.1|13
1701934200000|2023-12-07 07:30:00|8052.1|8037.1|8050.8|8035.8|8052.1|8037.1|8050.7|8035.7|5
1701934500000|2023-12-07 07:35:00|8050.7|8035.7|8050.8|8035.8|8050.8|8035.8|8050.7|8035.7|6
1701934800000|2023-12-07 07:40:00|8052.4|8037.4|8055.3|8040.3|8055.4|8040.4|8051.3|8036.3|35
1701935100000|2023-12-07 07:45:00|8056.6|8041.6|8057.3|8042.3|8057.3|8042.3|8056.2|8041.2|2
1701935400000|2023-12-07 07:50:00|8056.5|8041.5|8057.2|8042.2|8057.3|8042.3|8056.2|8041.2|1
1701935700000|2023-12-07 07:55:00|8057.1|8042.1|8053.9|8038.9|8057.9|8042.9|8053.5|8038.5|14
1701936000000|2023-12-07 08:00:00|8051.3|8036.3|8056.3|8041.3|8056.3|8041.3|8049.3|8034.3|3
1701936300000|2023-12-07 08:05:00|8055.8|8040.8|8049.3|8034.3|8055.8|8040.8|8049.3|8034.3|1
1701936600000|2023-12-07 08:10:00|8049.4|8034.4|8050.4|8035.4|8050.8|8035.8|8045.8|8030.8|4
1701936900000|2023-12-07 08:15:00|8050|8035|8045.3|8030.3|8050|8035|8043.3|8028.3|4
1701937200000|2023-12-07 08:20:00|8045.2|8030.2|8046.3|8031.3|8047.3|8032.3|8042.3|8027.3|1
1701937500000|2023-12-07 08:25:00|8053.7|8038.7|8058.1|8043.1|8061.5|8046.5|8053.1|8038.1|13
1701937800000|2023-12-07 08:30:00|8058.5|8043.5|8054.9|8039.9|8058.6|8043.6|8054.9|8039.9|11
1701938100000|2023-12-07 08:35:00|8055|8040|8060.1|8045.1|8060.6|8045.6|8055|8040|24
1701938400000|2023-12-07 08:40:00|8059.3|8044.3|8059.6|8044.6|8062|8047|8059.1|8044.1|19
1701938700000|2023-12-07 08:45:00|8060.1|8045.1|8054.6|8039.6|8060.2|8045.2|8054.6|8039.6|17
1701939000000|2023-12-07 08:50:00|8054.5|8039.5|8053.3|8038.3|8054.5|8039.5|8053.3|8038.3|9
1701939300000|2023-12-07 08:55:00|8052.9|8037.9|8052.5|8037.5|8056.7|8041.7|8052|8037|12
1701939600000|2023-12-07 09:00:00|8053.7|8038.7|8046.4|8031.4|8054.9|8039.9|8045.9|8030.9|18
1701939900000|2023-12-07 09:05:00|8046|8031|8050.8|8035.8|8052.4|8037.4|8042.5|8027.5|19
1701940200000|2023-12-07 09:10:00|8051.1|8036.1|8046.7|8031.7|8051.9|8036.9|8046.2|8031.2|24
1701940500000|2023-12-07 09:15:00|8046.6|8031.6|8045.3|8030.3|8047.9|8032.9|8041.6|8026.6|15
1701940800000|2023-12-07 09:20:00|8044.9|8029.9|8042.2|8027.2|8046.2|8031.2|8040.6|8025.6|18
1701941100000|2023-12-07 09:25:00|8040.4|8025.4|8040.2|8025.2|8043.7|8028.7|8039.2|8024.2|9
1701941400000|2023-12-07 09:30:00|8040.7|8025.7|8040.3|8025.3|8046.2|8031.2|8039.2|8024.2|8
1701941700000|2023-12-07 09:35:00|8039.8|8024.8|8039.2|8024.2|8039.8|8024.8|8039.1|8024.1|6
1701942000000|2023-12-07 09:40:00|8038.8|8023.8|8035.3|8020.3|8041.2|8026.2|8029.8|8014.8|20
1701942300000|2023-12-07 09:45:00|8034.8|8019.8|8029.8|8014.8|8035.7|8020.7|8029.3|8014.3|8
1701942600000|2023-12-07 09:50:00|8031.3|8016.3|8038.3|8023.3|8038.9|8023.9|8031.3|8016.3|27
1701942900000|2023-12-07 09:55:00|8036|8021|8035.5|8020.5|8038.4|8023.4|8034|8019|12
1701943200000|2023-12-07 10:00:00|8035.1|8020.1|8030.3|8015.3|8036.2|8021.2|8027.9|8012.9|23
1701943500000|2023-12-07 10:05:00|8030.8|8015.8|8032.2|8017.2|8037|8022|8029.3|8014.3|11
1701943800000|2023-12-07 10:10:00|8033|8018|8034.1|8019.1|8034.6|8019.6|8027.7|8012.7|9
1701944100000|2023-12-07 10:15:00|8036.2|8021.2|8031.8|8016.8|8036.7|8021.7|8029.7|8014.7|6
1701944400000|2023-12-07 10:20:00|8031.2|8016.2|8031.7|8016.7|8033.8|8018.8|8029.8|8014.8|5
1701944700000|2023-12-07 10:25:00|8029.6|8014.6|8025.7|8010.7|8030.7|8015.7|8025.5|8010.5|14
1701945000000|2023-12-07 10:30:00|8025.8|8010.8|8025.2|8010.2|8030.1|8015.1|8025.2|8010.2|10
1701945300000|2023-12-07 10:35:00|8027.3|8012.3|8026.7|8011.7|8028.6|8013.6|8023.9|8008.9|3
1701945600000|2023-12-07 10:40:00|8027.1|8012.1|8024.9|8009.9|8028.1|8013.1|8024.9|8009.9|0
1701945900000|2023-12-07 10:45:00|8025.4|8010.4|8024.9|8009.9|8025.9|8010.9|8024.9|8009.9|0
1701946200000|2023-12-07 10:50:00|8025.2|8010.2|8021.5|8006.5|8028.2|8013.2|8020.6|8005.6|16
1701946500000|2023-12-07 10:55:00|8021.1|8006.1|8021.4|8006.4|8024.1|8009.1|8020.9|8005.9|3
1701946800000|2023-12-07 11:00:00|8022.4|8007.4|8031|8016|8031.1|8016.1|8022.4|8007.4|3
1701947100000|2023-12-07 11:05:00|8030.2|8015.2|8032.7|8017.7|8032.7|8017.7|8029.6|8014.6|0
1701947400000|2023-12-07 11:10:00|8033.7|8018.7|8033.6|8018.6|8033.7|8018.7|8032.7|8017.7|1
1701947700000|2023-12-07 11:15:00|8036.7|8021.7|8036.4|8021.4|8038.2|8023.2|8034.3|8019.3|22
1701948000000|2023-12-07 11:20:00|8037.7|8022.7|8036.4|8021.4|8037.8|8022.8|8034.4|8019.4|4
1701948300000|2023-12-07 11:25:00|8036.7|8021.7|8038.4|8023.4|8038.6|8023.6|8036.4|8021.4|9
1701948600000|2023-12-07 11:30:00|8038.6|8023.6|8036.1|8021.1|8038.6|8023.6|8032.6|8017.6|9
1701948900000|2023-12-07 11:35:00|8034|8019|8030.7|8015.7|8036.1|8021.1|8030.7|8015.7|16
1701949200000|2023-12-07 11:40:00|8031.1|8016.1|8032.6|8017.6|8032.6|8017.6|8031.1|8016.1|1
1701949500000|2023-12-07 11:45:00|8033.4|8018.4|8032.6|8017.6|8034|8019|8032.6|8017.6|0
1701949800000|2023-12-07 11:50:00|8034|8019|8023.6|8008.6|8038|8023|8021.6|8006.6|19
1701950100000|2023-12-07 11:55:00|8022.1|8007.1|8024.1|8009.1|8026.2|8011.2|8021.6|8006.6|7
1701950400000|2023-12-07 12:00:00|8023.7|8008.7|8018.2|8003.2|8024|8009|8016.6|8001.6|5
1701950700000|2023-12-07 12:05:00|8012.6|7997.6|8003.6|7988.6|8015.6|8000.6|8002.6|7987.6|34
1701951000000|2023-12-07 12:10:00|8006.2|7991.2|8004.9|7989.9|8008.2|7993.2|8003.3|7988.3|59
1701951300000|2023-12-07 12:15:00|8005.9|7990.9|7996.5|7981.5|8009.4|7994.4|7996|7981|49
1701951600000|2023-12-07 12:20:00|7994.7|7979.7|7998.5|7983.5|8000.3|7985.3|7994.6|7979.6|136
1701951900000|2023-12-07 12:25:00|7999.4|7984.4|8000.5|7985.5|8002.1|7987.1|7994.9|7979.9|32
1701952200000|2023-12-07 12:30:00|8000.6|7985.6|8006.1|7991.1|8008.1|7993.1|8000.5|7985.5|8
1701952500000|2023-12-07 12:35:00|8005.3|7990.3|7997.6|7982.6|8008.1|7993.1|7997.6|7982.6|13
1701952800000|2023-12-07 12:40:00|7998|7983|8003|7988|8003.5|7988.5|7995.6|7980.6|4
1701953100000|2023-12-07 12:45:00|8003.5|7988.5|8002.5|7987.5|8004.9|7989.9|8002|7987|3
1701953400000|2023-12-07 12:50:00|8005.4|7990.4|8007.5|7992.5|8007.5|7992.5|8004|7989|11
1701953700000|2023-12-07 12:55:00|8007.3|7992.3|8004.2|7989.2|8009.3|7994.3|8001.1|7986.1|25
1701954000000|2023-12-07 13:00:00|8004.3|7989.3|8012.5|7997.5|8016.4|8001.4|8004.3|7989.3|93
1701954300000|2023-12-07 13:05:00|8011.1|7996.1|8008.2|7993.2|8013.5|7998.5|7996|7981|62
1701954600000|2023-12-07 13:10:00|8008.5|7993.5|8026.2|8011.2|8026.7|8011.7|8007.2|7992.2|160
1701954900000|2023-12-07 13:15:00|8024.2|8009.2|8020.9|8005.9|8028.8|8013.8|8018.6|8003.6|46
1701955200000|2023-12-07 13:20:00|8020.6|8005.6|8029.6|8014.6|8038.6|8023.6|8016.3|8001.3|96
1701955500000|2023-12-07 13:25:00|8028.4|8013.4|8028.6|8013.6|8031.7|8016.7|8022.4|8007.4|62
1701955800000|2023-12-07 13:30:00|8028.1|8013.1|8025.6|8010.6|8028.6|8013.6|8011|7996|95
1701956100000|2023-12-07 13:35:00|8025.5|8010.5|8032.3|8017.3|8037.8|8022.8|8020.7|8005.7|60
1701956400000|2023-12-07 13:40:00|8032.8|8017.8|8037.3|8022.3|8043.7|8028.7|8032.8|8017.8|57
1701956700000|2023-12-07 13:45:00|8038|8023|8051.4|8036.4|8052.9|8037.9|8033.7|8018.7|114
1701957000000|2023-12-07 13:50:00|8051.6|8036.6|8057.6|8042.6|8060.2|8045.2|8048.1|8033.1|175
1701957300000|2023-12-07 13:55:00|8057.5|8042.5|8061.6|8046.6|8062|8047|8057.4|8042.4|85
1701957600000|2023-12-07 14:00:00|8062.1|8047.1|8076.1|8061.1|8077|8062|8056.5|8041.5|191
1701957900000|2023-12-07 14:05:00|8076.7|8061.7|8086.5|8071.5|8090.5|8075.5|8076.7|8061.7|221
1701958200000|2023-12-07 14:10:00|8087|8072|8087.9|8072.9|8111.3|8096.3|8086.5|8071.5|327
1701958500000|2023-12-07 14:15:00|8087.5|8072.5|8104.8|8089.8|8106.2|8091.2|8085.8|8070.8|186
1701958800000|2023-12-07 14:20:00|8103.3|8088.3|8124.6|8109.6|8127.1|8112.1|8102.8|8087.8|190
1701959100000|2023-12-07 14:25:00|8125.1|8110.1|8133.2|8118.2|8137.5|8122.5|8124.6|8109.6|305
1701959400000|2023-12-07 14:30:00|8133.3|8118.3|8138.2|8123.2|8143.7|8128.7|8123.2|8108.2|562
1701959700000|2023-12-07 14:35:00|8139.2|8124.2|8130.5|8115.5|8141.6|8126.6|8125.9|8110.9|214
1701960000000|2023-12-07 14:40:00|8130.9|8115.9|8126.3|8111.3|8138.7|8123.7|8120.1|8105.1|306
1701960300000|2023-12-07 14:45:00|8126.5|8111.5|8131.2|8116.2|8133.3|8118.3|8117.3|8102.3|244
1701960600000|2023-12-07 14:50:00|8131.6|8116.6|8139.7|8124.7|8148.2|8133.2|8127.9|8112.9|366
1701960900000|2023-12-07 14:55:00|8139.2|8124.2|8136.5|8121.5|8146.7|8131.7|8134|8119|110
1701961200000|2023-12-07 15:00:00|8137.7|8122.7|8142.7|8127.7|8148.2|8133.2|8133.8|8118.8|235
1701961500000|2023-12-07 15:05:00|8143.2|8128.2|8190.5|8175.5|8193.6|8178.6|8143.2|8128.2|739
1701961800000|2023-12-07 15:10:00|8190.1|8175.1|8196|8181|8250.3|8235.3|8190.1|8175.1|779
1701962100000|2023-12-07 15:15:00|8198.9|8183.9|8232.8|8217.8|8233.3|8218.3|8196.2|8181.2|307
1701962400000|2023-12-07 15:20:00|8232.9|8217.9|8235.8|8220.8|8240|8225|8225.2|8210.2|401
1701962700000|2023-12-07 15:25:00|8234.9|8219.9|8235.4|8220.4|8243.6|8228.6|8231.2|8216.2|360
1701963000000|2023-12-07 15:30:00|8245.4|8230.4|8268.3|8253.3|8282.4|8267.4|8245.4|8230.4|756
1701963300000|2023-12-07 15:35:00|8269.2|8254.2|8279.3|8264.3|8280.6|8265.6|8263.1|8248.1|415
1701963600000|2023-12-07 15:40:00|8280.6|8265.6|8287.3|8272.3|8290.9|8275.9|8278.5|8263.5|1037
1701963900000|2023-12-07 15:45:00|8289.6|8274.6|8285.9|8270.9|8290.3|8275.3|8285.9|8270.9|887
1701964200000|2023-12-07 15:50:00|8287.9|8272.9|8289.3|8274.3|8290.2|8275.2|8285.4|8270.4|567
1701964500000|2023-12-07 15:55:00|8287.7|8272.7|8289.8|8274.8|8289.8|8274.8|8284.2|8269.2|306
1701965100000|2023-12-07 16:05:00|8288.3|8273.3|8287.7|8272.7|8289.6|8274.6|8287.4|8272.4|650
1701965400000|2023-12-07 16:10:00|8288.7|8273.7|8289.5|8274.5|8289.5|8274.5|8285.2|8270.2|630
1701965700000|2023-12-07 16:15:00|8289.4|8274.4|8286.3|8271.3|8289.9|8274.9|8282.8|8267.8|320
1701966000000|2023-12-07 16:20:00|8285.9|8270.9|8288|8273|8290|8275|8285.9|8270.9|348
1701966300000|2023-12-07 16:25:00|8288.4|8273.4|8289.8|8274.8|8290|8275|8286|8271|174
1701966900000|2023-12-07 16:35:00|8290.3|8275.3|8289.9|8274.9|8290.3|8275.3|8288.1|8273.1|696
1701967200000|2023-12-07 16:40:00|8290|8275|8289.8|8274.8|8290.2|8275.2|8287.6|8272.6|315
1701967500000|2023-12-07 16:45:00|8289.9|8274.9|8289.9|8274.9|8289.9|8274.9|8289.9|8274.9|80
1701967800000|2023-12-07 16:50:00|8289.7|8274.7|8286|8271|8290.4|8275.4|8286|8271|565
1701968100000|2023-12-07 16:55:00|8286.1|8271.1|8290.1|8275.1|8290.1|8275.1|8286|8271|378
1701968400000|2023-12-07 17:00:00|8290.2|8275.2|8290.2|8275.2|8290.3|8275.3|8290.2|8275.2|26
1701968700000|2023-12-07 17:05:00|8290.5|8275.5|8290|8275|8290.6|8275.6|8289.9|8274.9|300
1701969000000|2023-12-07 17:10:00|8289.9|8274.9|8290.6|8275.6|8290.6|8275.6|8289.2|8274.2|139
1701969600000|2023-12-07 17:20:00|8289.9|8274.9|8287.9|8272.9|8290.6|8275.6|8287.9|8272.9|419
1701969900000|2023-12-07 17:25:00|8288.7|8273.7|8290.6|8275.6|8290.6|8275.6|8288.4|8273.4|125
1701974400000|2023-12-07 18:40:00|8290|8275|8290.5|8275.5|8290.7|8275.7|8289.7|8274.7|1603
1701974700000|2023-12-07 18:45:00|8290.6|8275.6|8282.1|8267.1|8290.6|8275.6|8279.7|8264.7|386
1701975000000|2023-12-07 18:50:00|8281.7|8266.7|8282.8|8267.8|8283.3|8268.3|8274.4|8259.4|536
1701975300000|2023-12-07 18:55:00|8282.7|8267.7|8280|8265|8282.7|8267.7|8277.3|8262.3|263
1701975600000|2023-12-07 19:00:00|8279.6|8264.6|8281.5|8266.5|8284.6|8269.6|8276|8261|298
1701975900000|2023-12-07 19:05:00|8281.1|8266.1|8284.9|8269.9|8288.2|8273.2|8278.3|8263.3|470
1701976200000|2023-12-07 19:10:00|8285.3|8270.3|8289.6|8274.6|8290.3|8275.3|8260.4|8245.4|1324
1701976500000|2023-12-07 19:15:00|8290.7|8275.7|8290.1|8275.1|8291|8276|8285.9|8270.9|577
1702000800000|2023-12-08 02:00:00|8277.5|8262.5|8263.8|8248.8|8280.7|8265.7|8242.2|8225.2|216
1702001100000|2023-12-08 02:05:00|8263.9|8248.9|8271.7|8256.7|8280.4|8265.4|8263.9|8248.9|66
1702001400000|2023-12-08 02:10:00|8271.9|8256.9|8271|8256|8277.4|8262.4|8270|8255|136
1702001700000|2023-12-08 02:15:00|8270.6|8255.6|8269.7|8254.7|8279.2|8264.2|8268.2|8253.2|60
1702002000000|2023-12-08 02:20:00|8270.1|8255.1|8275.1|8260.1|8280.6|8265.6|8270.1|8255.1|28
1702002300000|2023-12-08 02:25:00|8275.2|8260.2|8297.6|8282.6|8297.6|8282.6|8275.2|8260.2|123
1702002600000|2023-12-08 02:30:00|8294.9|8279.9|8273.5|8258.5|8296.4|8281.4|8269.5|8254.5|130
1702002900000|2023-12-08 02:35:00|8273.1|8258.1|8260.7|8245.7|8273.1|8258.1|8254.5|8239.5|116
1702003200000|2023-12-08 02:40:00|8261.1|8246.1|8265.8|8250.8|8273.1|8258.1|8256.5|8241.5|123
1702003500000|2023-12-08 02:45:00|8264.8|8249.8|8237.2|8222.2|8265.3|8250.3|8237.2|8222.2|96
1702003800000|2023-12-08 02:50:00|8237.3|8222.3|8240.7|8225.7|8251|8236|8235|8220|93
1702004100000|2023-12-08 02:55:00|8244.2|8229.2|8239.5|8224.5|8245.1|8230.1|8237.2|8222.2|62
1702004400000|2023-12-08 03:00:00|8240.3|8225.3|8221.6|8206.6|8243.4|8228.4|8221.6|8206.6|80
1702004700000|2023-12-08 03:05:00|8224.5|8209.5|8236.2|8221.2|8245.8|8230.8|8224.5|8209.5|42
1702005000000|2023-12-08 03:10:00|8236.4|8221.4|8255.4|8240.4|8262.2|8247.2|8236.2|8221.2|40
1702005300000|2023-12-08 03:15:00|8255.3|8240.3|8248.6|8233.6|8255.8|8240.8|8246.6|8231.6|11
1702005600000|2023-12-08 03:20:00|8249|8234|8251.6|8236.6|8259.9|8244.9|8248.6|8233.6|22
1702005900000|2023-12-08 03:25:00|8252.1|8237.1|8249.4|8234.4|8256.8|8241.8|8248.8|8233.8|3
1702006200000|2023-12-08 03:30:00|8244.9|8229.9|8248.2|8233.2|8248.7|8233.7|8243.6|8228.6|2
1702006500000|2023-12-08 03:35:00|8248.7|8233.7|8247.1|8232.1|8249.8|8234.8|8245.7|8230.7|3
1702006800000|2023-12-08 03:40:00|8245.6|8230.6|8247|8232|8247|8232|8245.6|8230.6|1
1702007100000|2023-12-08 03:45:00|8248.2|8233.2|8249.4|8234.4|8250.8|8235.8|8248.2|8233.2|0
1702007400000|2023-12-08 03:50:00|8249|8234|8260|8245|8260|8245|8249|8234|7
1702007700000|2023-12-08 03:55:00|8260.1|8245.1|8269.1|8254.1|8269.1|8254.1|8260.1|8245.1|7
1702008000000|2023-12-08 04:00:00|8269|8254|8275.5|8260.5|8276.2|8261.2|8269|8254|7
1702008300000|2023-12-08 04:05:00|8275.9|8260.9|8278|8263|8280.6|8265.6|8275.9|8260.9|6
1702008600000|2023-12-08 04:10:00|8278.2|8263.2|8292.7|8277.7|8292.7|8277.7|8278.2|8263.2|10
1702008900000|2023-12-08 04:15:00|8292.9|8277.9|8294.1|8279.1|8294.6|8279.6|8288.1|8273.1|13
1702009200000|2023-12-08 04:20:00|8294.2|8279.2|8286.2|8271.2|8294.9|8279.9|8285.3|8270.3|19
1702009500000|2023-12-08 04:25:00|8286.7|8271.7|8282.6|8267.6|8286.7|8271.7|8282.2|8267.2|2
1702009800000|2023-12-08 04:30:00|8285.9|8270.9|8284.4|8269.4|8285.9|8270.9|8284.4|8269.4|2
1702010100000|2023-12-08 04:35:00|8282.6|8267.6|8287.4|8272.4|8287.4|8272.4|8282.6|8267.6|7
1702010400000|2023-12-08 04:40:00|8287.8|8272.8|8287.8|8272.8|8291|8276|8287.8|8272.8|7
1702010700000|2023-12-08 04:45:00|8288.3|8273.3|8288.3|8273.3|8288.3|8273.3|8288.3|8273.3|0
1702011000000|2023-12-08 04:50:00|8287.8|8272.8|8286|8271|8288.3|8273.3|8285.5|8270.5|7
1702011300000|2023-12-08 04:55:00|8285.6|8270.6|8284.6|8269.6|8285.6|8270.6|8284.1|8269.1|0
1702011600000|2023-12-08 05:00:00|8284.2|8269.2|8284.1|8269.1|8284.6|8269.6|8284.1|8269.1|0
1702011900000|2023-12-08 05:05:00|8282.3|8267.3|8282.8|8267.8|8282.8|8267.8|8282.3|8267.3|1
1702012200000|2023-12-08 05:10:00|8281.6|8266.6|8283.7|8268.7|8283.7|8268.7|8281.4|8266.4|2
1702012500000|2023-12-08 05:15:00|8284.5|8269.5|8286.4|8271.4|8286.4|8271.4|8284.5|8269.5|1
1702012800000|2023-12-08 05:20:00|8284.2|8269.2|8284.2|8269.2|8284.2|8269.2|8284.2|8269.2|0
1702013100000|2023-12-08 05:25:00|8283.1|8268.1|8278.9|8263.9|8283.7|8268.7|8278.5|8263.5|3
1702013400000|2023-12-08 05:30:00|8277.4|8262.4|8261.7|8246.7|8277.4|8262.4|8261.7|8246.7|13
1702013700000|2023-12-08 05:35:00|8256|8241|8263.2|8248.2|8263.2|8248.2|8254.7|8239.7|6
1702014000000|2023-12-08 05:40:00|8262.8|8247.8|8260.2|8245.2|8262.8|8247.8|8258.9|8243.9|2
1702014300000|2023-12-08 05:45:00|8259.7|8244.7|8257.7|8242.7|8259.7|8244.7|8256.4|8241.4|2
1702014600000|2023-12-08 05:50:00|8257.8|8242.8|8256.5|8241.5|8259.2|8244.2|8256.5|8241.5|17
1702014900000|2023-12-08 05:55:00|8257.3|8242.3|8268.6|8253.6|8268.6|8253.6|8257.3|8242.3|11
1702015200000|2023-12-08 06:00:00|8267.4|8252.4|8264.7|8249.7|8269.1|8254.1|8263.7|8248.7|5
1702015500000|2023-12-08 06:05:00|8262.5|8247.5|8261.5|8246.5|8262.5|8247.5|8261.5|8246.5|2
1702015800000|2023-12-08 06:10:00|8263.4|8248.4|8281.7|8266.7|8281.7|8266.7|8263.4|8248.4|7
1702016100000|2023-12-08 06:15:00|8280.7|8265.7|8286.6|8271.6|8286.6|8271.6|8280.7|8265.7|13
1702016400000|2023-12-08 06:20:00|8287.1|8272.1|8288.9|8273.9|8292.2|8277.2|8285|8270|25
1702016700000|2023-12-08 06:25:00|8288.4|8273.4|8286.4|8271.4|8289.4|8274.4|8284.8|8269.8|3
1702017000000|2023-12-08 06:30:00|8287.6|8272.6|8290.7|8275.7|8291.7|8276.7|8287.4|8272.4|2
1702017300000|2023-12-08 06:35:00|8291.5|8276.5|8291.9|8276.9|8295.4|8280.4|8288.4|8273.4|13
1702017600000|2023-12-08 06:40:00|8290.2|8275.2|8295.4|8280.4|8295.9|8280.9|8289.9|8274.9|3
1702017900000|2023-12-08 06:45:00|8294.9|8279.9|8295.4|8280.4|8295.8|8280.8|8292.1|8277.1|6
1702018200000|2023-12-08 06:50:00|8292.9|8277.9|8279.9|8264.9|8294.4|8279.4|8279.9|8264.9|15
1702018500000|2023-12-08 06:55:00|8279.8|8264.8|8277.3|8262.3|8279.8|8264.8|8271.2|8256.2|12
1702018800000|2023-12-08 07:00:00|8276.3|8261.3|8274.5|8259.5|8277.3|8262.3|8272.4|8257.4|3
1702019100000|2023-12-08 07:05:00|8274.9|8259.9|8267.4|8252.4|8275.9|8260.9|8263.2|8248.2|13
1702019400000|2023-12-08 07:10:00|8265.6|8250.6|8265.6|8250.6|8269.5|8254.5|8265|8250|1
1702019700000|2023-12-08 07:15:00|8269.5|8254.5|8271.6|8256.6|8271.6|8256.6|8267.5|8252.5|3
1702020000000|2023-12-08 07:20:00|8271.5|8256.5|8271.4|8256.4|8274.9|8259.9|8270.9|8255.9|4
1702020300000|2023-12-08 07:25:00|8270.4|8255.4|8276.4|8261.4|8276.4|8261.4|8270.1|8255.1|4
1702020600000|2023-12-08 07:30:00|8276.5|8261.5|8276.4|8261.4|8276.5|8261.5|8273|8258|2
1702020900000|2023-12-08 07:35:00|8277.2|8262.2|8276.2|8261.2|8277.2|8262.2|8274.3|8259.3|1
1702021200000|2023-12-08 07:40:00|8277.2|8262.2|8276.2|8261.2|8277.2|8262.2|8275.2|8260.2|1
1702021500000|2023-12-08 07:45:00|8276.7|8261.7|8271.8|8256.8|8276.7|8261.7|8271.1|8256.1|1
1702021800000|2023-12-08 07:50:00|8274.4|8259.4|8271.8|8256.8|8275.2|8260.2|8271.4|8256.4|3
1702022100000|2023-12-08 07:55:00|8272.2|8257.2|8275.3|8260.3|8276|8261|8271.9|8256.9|5
1702022400000|2023-12-08 08:00:00|8276|8261|8266.5|8251.5|8276|8261|8266.5|8251.5|5
1702022700000|2023-12-08 08:05:00|8266.9|8251.9|8273.4|8258.4|8274.9|8259.9|8265.2|8250.2|7
1702023000000|2023-12-08 08:10:00|8271.4|8256.4|8276.9|8261.9|8276.9|8261.9|8271.4|8256.4|11
1702023300000|2023-12-08 08:15:00|8277.3|8262.3|8282.4|8267.4|8285.1|8270.1|8277.3|8262.3|17
1702023600000|2023-12-08 08:20:00|8283.3|8268.3|8281.4|8266.4|8283.9|8268.9|8277.4|8262.4|42
1702023900000|2023-12-08 08:25:00|8281.3|8266.3|8281.9|8266.9|8287.2|8272.2|8281.3|8266.3|15
1702024200000|2023-12-08 08:30:00|8281.1|8266.1|8278.5|8263.5|8281.1|8266.1|8275.3|8260.3|21
1702024500000|2023-12-08 08:35:00|8279.9|8264.9|8286.4|8271.4|8286.9|8271.9|8278.4|8263.4|12
1702024800000|2023-12-08 08:40:00|8285.7|8270.7|8287.9|8272.9|8287.9|8272.9|8281.4|8266.4|10
1702025100000|2023-12-08 08:45:00|8287.7|8272.7|8290.5|8275.5|8291.8|8276.8|8285.9|8270.9|33
1702025400000|2023-12-08 08:50:00|8291.3|8276.3|8291.8|8276.8|8293.3|8278.3|8288.7|8273.7|15
1702025700000|2023-12-08 08:55:00|8291.4|8276.4|8295.4|8280.4|8295.9|8280.9|8290.8|8275.8|13
1702026000000|2023-12-08 09:00:00|8295.8|8280.8|8298|8283|8301.5|8286.5|8295.4|8280.4|14
1702026300000|2023-12-08 09:05:00|8296.8|8281.8|8301.4|8286.4|8302.4|8287.4|8296.5|8281.5|31
1702026600000|2023-12-08 09:10:00|8301.8|8286.8|8303|8288|8303.5|8288.5|8300.9|8285.9|24
1702026900000|2023-12-08 09:15:00|8303.1|8288.1|8303.5|8288.5|8303.5|8288.5|8300.5|8285.5|32
1702027200000|2023-12-08 09:20:00|8303.4|8288.4|8312.1|8297.1|8313|8298|8303|8288|116
1702027500000|2023-12-08 09:25:00|8312.2|8297.2|8313|8298|8313.3|8298.3|8311.7|8296.7|62
1702027800000|2023-12-08 09:30:00|8312.6|8297.6|8312.2|8297.2|8313|8298|8307.6|8292.6|45
1702028100000|2023-12-08 09:35:00|8312.6|8297.6|8313|8298|8313.2|8298.2|8310.2|8295.2|37
1702028400000|2023-12-08 09:40:00|8312.1|8297.1|8312.6|8297.6|8313|8298|8312|8297|26
1702028700000|2023-12-08 09:45:00|8312.7|8297.7|8321|8306|8322.5|8307.5|8312.7|8297.7|104
1702029000000|2023-12-08 09:50:00|8320.5|8305.5|8321|8306|8324.9|8309.9|8320.1|8305.1|90
1702029300000|2023-12-08 09:55:00|8321.4|8306.4|8322.7|8307.7|8322.9|8307.9|8321|8306|19
1702029600000|2023-12-08 10:00:00|8322.8|8307.8|8319.8|8304.8|8322.8|8307.8|8318.5|8303.5|17
1702029900000|2023-12-08 10:05:00|8319.4|8304.4|8289|8274|8319.8|8304.8|8289|8274|107
1702030200000|2023-12-08 10:10:00|8289.5|8274.5|8293.9|8278.9|8294.3|8279.3|8287|8272|17
1702030500000|2023-12-08 10:15:00|8293.8|8278.8|8299.7|8284.7|8301.7|8286.7|8293.4|8278.4|19
1702030800000|2023-12-08 10:20:00|8297.1|8282.1|8305.1|8290.1|8310.1|8295.1|8297.1|8282.1|25
1702031100000|2023-12-08 10:25:00|8307.1|8292.1|8308.5|8293.5|8308.9|8293.9|8302.5|8287.5|14
1702031400000|2023-12-08 10:30:00|8308.9|8293.9|8306.1|8291.1|8310.7|8295.7|8305|8290|15
1702031700000|2023-12-08 10:35:00|8306|8291|8300.7|8285.7|8308.5|8293.5|8299.3|8284.3|17
1702032000000|2023-12-08 10:40:00|8299.4|8284.4|8281|8266|8299.7|8284.7|8279.5|8264.5|52
1702032300000|2023-12-08 10:45:00|8282.3|8267.3|8288|8273|8288|8273|8276|8261|26
1702032600000|2023-12-08 10:50:00|8287.5|8272.5|8284.2|8269.2|8288.9|8273.9|8279.4|8264.4|50
1702032900000|2023-12-08 10:55:00|8284.6|8269.6|8288.3|8273.3|8288.6|8273.6|8282.9|8267.9|8
1702033200000|2023-12-08 11:00:00|8287.1|8272.1|8291|8276|8291|8276|8286.9|8271.9|12
1702033500000|2023-12-08 11:05:00|8293.4|8278.4|8296.2|8281.2|8298.5|8283.5|8293.4|8278.4|19
1702033800000|2023-12-08 11:10:00|8294.2|8279.2|8300.9|8285.9|8300.9|8285.9|8293.4|8278.4|11
1702034100000|2023-12-08 11:15:00|8301.4|8286.4|8301.9|8286.9|8302.4|8287.4|8301|8286|14
1702034400000|2023-12-08 11:20:00|8301.5|8286.5|8308.9|8293.9|8309.5|8294.5|8300.8|8285.8|30
1702034700000|2023-12-08 11:25:00|8308.5|8293.5|8307.6|8292.6|8309|8294|8303.1|8288.1|10
1702035000000|2023-12-08 11:30:00|8307.5|8292.5|8300.5|8285.5|8309.4|8294.4|8299.3|8284.3|16
1702035300000|2023-12-08 11:35:00|8298.9|8283.9|8291.1|8276.1|8299.9|8284.9|8291.1|8276.1|14
1702035600000|2023-12-08 11:40:00|8290|8275|8291.6|8276.6|8293.6|8278.6|8290|8275|7
1702035900000|2023-12-08 11:45:00|8291.1|8276.1|8277.2|8262.2|8291.1|8276.1|8275.8|8260.8|20
1702036200000|2023-12-08 11:50:00|8276.3|8261.3|8285|8270|8287.1|8272.1|8270.8|8255.8|26
1702036500000|2023-12-08 11:55:00|8285.1|8270.1|8289.8|8274.8|8289.8|8274.8|8279.3|8264.3|19
1702036800000|2023-12-08 12:00:00|8291.8|8276.8|8282.8|8267.8|8291.8|8276.8|8280.2|8265.2|13
1702037100000|2023-12-08 12:05:00|8280.3|8265.3|8272|8257|8281|8266|8267.1|8252.1|34
1702037400000|2023-12-08 12:10:00|8271.5|8256.5|8273.7|8258.7|8274.7|8259.7|8257.1|8242.1|35
1702037700000|2023-12-08 12:15:00|8273.2|8258.2|8278.9|8263.9|8279.8|8264.8|8270.8|8255.8|11
1702038000000|2023-12-08 12:20:00|8277.6|8262.6|8273.4|8258.4|8280.8|8265.8|8272.5|8257.5|93
1702038300000|2023-12-08 12:25:00|8272.9|8257.9|8273.5|8258.5|8280.4|8265.4|8271.9|8256.9|27
1702038600000|2023-12-08 12:30:00|8273.4|8258.4|8264.5|8249.5|8273.8|8258.8|8264.5|8249.5|29
1702038900000|2023-12-08 12:35:00|8265.2|8250.2|8272.1|8257.1|8272.2|8257.2|8262.9|8247.9|22
1702039200000|2023-12-08 12:40:00|8270.5|8255.5|8267.7|8252.7|8272|8257|8266.3|8251.3|15
1702039500000|2023-12-08 12:45:00|8266.9|8251.9|8270.6|8255.6|8272.6|8257.6|8266.8|8251.8|13
1702039800000|2023-12-08 12:50:00|8270.2|8255.2|8259.8|8244.8|8272.1|8257.1|8253.8|8238.8|47
1702040100000|2023-12-08 12:55:00|8260.3|8245.3|8270.5|8255.5|8270.5|8255.5|8256.8|8241.8|22
1702040400000|2023-12-08 13:00:00|8270.4|8255.4|8266.7|8251.7|8274.3|8259.3|8257.3|8242.3|116
1702040700000|2023-12-08 13:05:00|8267.7|8252.7|8271.5|8256.5|8275|8260|8263.3|8248.3|180
1702041000000|2023-12-08 13:10:00|8271.1|8256.1|8262.3|8247.3|8271.1|8256.1|8260.8|8245.8|72
1702041300000|2023-12-08 13:15:00|8262.2|8247.2|8283.9|8268.9|8283.9|8268.9|8258.8|8243.8|151
1702041600000|2023-12-08 13:20:00|8285.3|8270.3|8294.2|8279.2|8294.7|8279.7|8284.5|8269.5|84
1702041900000|2023-12-08 13:25:00|8293.7|8278.7|8294.5|8279.5|8299.9|8284.9|8290.2|8275.2|129
1702042200000|2023-12-08 13:30:00|8294.9|8279.9|8274.2|8259.2|8296.1|8281.1|8273.4|8258.4|194
1702042500000|2023-12-08 13:35:00|8273.7|8258.7|8278.2|8263.2|8287.9|8272.9|8259.6|8244.6|135
1702042800000|2023-12-08 13:40:00|8278.7|8263.7|8272|8257|8283.4|8268.4|8269.9|8254.9|54
1702043100000|2023-12-08 13:45:00|8271.6|8256.6|8272.6|8257.6|8278.7|8263.7|8268.9|8253.9|46
1702043400000|2023-12-08 13:50:00|8271.7|8256.7|8257.1|8242.1|8271.7|8256.7|8246.5|8231.5|200
1702043700000|2023-12-08 13:55:00|8256.2|8241.2|8244.7|8229.7|8264|8249|8240.6|8225.6|104
1702044000000|2023-12-08 14:00:00|8244.3|8229.3|8257.1|8242.1|8262.7|8247.7|8237.7|8222.7|150
1702044300000|2023-12-08 14:05:00|8257.2|8242.2|8243.3|8228.3|8259.5|8244.5|8238.5|8223.5|68
1702044600000|2023-12-08 14:10:00|8245.3|8230.3|8236.3|8221.3|8245.4|8230.4|8235.5|8220.5|70
1702044900000|2023-12-08 14:15:00|8236.5|8221.5|8229.5|8214.5|8240.1|8225.1|8222.4|8207.4|165
1702045200000|2023-12-08 14:20:00|8229.4|8214.4|8238.4|8223.4|8244.3|8229.3|8222.3|8207.3|99
1702045500000|2023-12-08 14:25:00|8238.3|8223.3|8242.4|8227.4|8245.9|8230.9|8237.9|8222.9|116
1702045800000|2023-12-08 14:30:00|8242.5|8227.5|8233.9|8218.9|8259.9|8244.9|8232.3|8217.3|279
1702046100000|2023-12-08 14:35:00|8235.3|8220.3|8241.6|8226.6|8247.4|8232.4|8232.4|8217.4|145
1702046400000|2023-12-08 14:40:00|8241.1|8226.1|8239.9|8224.9|8246.4|8231.4|8239.8|8224.8|124
1702046700000|2023-12-08 14:45:00|8239.4|8224.4|8254.9|8239.9|8263.2|8248.2|8228.5|8213.5|166
1702047000000|2023-12-08 14:50:00|8254.8|8239.8|8231.5|8216.5|8259.3|8244.3|8231.5|8216.5|98
1702047300000|2023-12-08 14:55:00|8231.1|8216.1|8235.6|8220.6|8240.5|8225.5|8230.4|8215.4|98
1702047600000|2023-12-08 15:00:00|8235.5|8220.5|8222.5|8207.5|8240.6|8225.6|8218.2|8203.2|252
1702047900000|2023-12-08 15:05:00|8222.4|8207.4|8227.1|8212.1|8229.1|8214.1|8217.7|8202.7|114
1702048200000|2023-12-08 15:10:00|8227.2|8212.2|8217.8|8202.8|8232|8217|8211.5|8196.5|182
1702048500000|2023-12-08 15:15:00|8217.9|8202.9|8208.8|8193.8|8221.7|8206.7|8204.8|8189.8|188
1702048800000|2023-12-08 15:20:00|8209.4|8194.4|8203.5|8188.5|8228.1|8213.1|8200.5|8185.5|130
1702049100000|2023-12-08 15:25:00|8203|8188|8209.3|8194.3|8216.4|8201.4|8202.2|8187.2|134
1702049400000|2023-12-08 15:30:00|8211|8196|8202.6|8187.6|8218.1|8203.1|8199.9|8184.9|265
1702049700000|2023-12-08 15:35:00|8202.1|8187.1|8200.8|8185.8|8205|8190|8193.5|8178.5|250
1702050000000|2023-12-08 15:40:00|8200.3|8185.3|8194.3|8179.3|8209.8|8194.8|8181.7|8166.7|204
1702050300000|2023-12-08 15:45:00|8194.4|8179.4|8175.3|8160.3|8194.4|8179.4|8175.3|8160.3|229
1702050600000|2023-12-08 15:50:00|8175.7|8160.7|8186.6|8171.6|8194.3|8179.3|8175.3|8160.3|164
1702050900000|2023-12-08 15:55:00|8186.1|8171.1|8176.8|8161.8|8191.6|8176.6|8176.3|8161.3|78
1702051200000|2023-12-08 16:00:00|8179.8|8164.8|8183.5|8168.5|8191.8|8176.8|8167.8|8152.8|344
1702051500000|2023-12-08 16:05:00|8183.4|8168.4|8177.8|8162.8|8183.4|8168.4|8171.3|8156.3|128
1702051800000|2023-12-08 16:10:00|8177.5|8162.5|8169.6|8154.6|8177.6|8162.6|8168.1|8153.1|99
1702052100000|2023-12-08 16:15:00|8169.2|8154.2|8169.4|8154.4|8174|8159|8159.4|8144.4|133
1702052400000|2023-12-08 16:20:00|8169.9|8154.9|8157.1|8142.1|8176.4|8161.4|8151.2|8136.2|185
1702052700000|2023-12-08 16:25:00|8157.2|8142.2|8165.2|8150.2|8167.5|8152.5|8157.2|8142.2|91
1702053000000|2023-12-08 16:30:00|8162.8|8147.8|8174.5|8159.5|8182.1|8167.1|8162.1|8147.1|112
1702053300000|2023-12-08 16:35:00|8174.8|8159.8|8189.3|8174.3|8190.8|8175.8|8173.8|8158.8|169
1702053600000|2023-12-08 16:40:00|8188.5|8173.5|8187.1|8172.1|8201.6|8186.6|8178.2|8163.2|161
1702053900000|2023-12-08 16:45:00|8186.2|8171.2|8194.4|8179.4|8197.4|8182.4|8186|8171|113
1702054200000|2023-12-08 16:50:00|8192|8177|8200.6|8185.6|8201.9|8186.9|8185.2|8170.2|87
1702054500000|2023-12-08 16:55:00|8200.4|8185.4|8193|8178|8206|8191|8191.1|8176.1|98
1702054800000|2023-12-08 17:00:00|8194.1|8179.1|8206.9|8191.9|8274.9|8259.9|8194.1|8179.1|653
1702055100000|2023-12-08 17:05:00|8206.4|8191.4|8171.3|8156.3|8208.5|8193.5|8168.3|8153.3|249
1702055400000|2023-12-08 17:10:00|8170.9|8155.9|8157.4|8142.4|8171.7|8156.7|8152.3|8137.3|336
1702055700000|2023-12-08 17:15:00|8157.8|8142.8|8147.2|8132.2|8157.9|8142.9|8136.7|8121.7|237
1702056000000|2023-12-08 17:20:00|8146.7|8131.7|8146.2|8131.2|8155.6|8140.6|8132.8|8117.8|215
1702056300000|2023-12-08 17:25:00|8145.8|8130.8|8142.9|8127.9|8151.2|8136.2|8142.4|8127.4|102
1702056600000|2023-12-08 17:30:00|8142.4|8127.4|8157.4|8142.4|8160.2|8145.2|8142.4|8127.4|89
1702056900000|2023-12-08 17:35:00|8157.3|8142.3|8155.3|8140.3|8159.3|8144.3|8149|8134|77
1702057200000|2023-12-08 17:40:00|8155.8|8140.8|8150|8135|8156.3|8141.3|8145.5|8130.5|107
1702057500000|2023-12-08 17:45:00|8149.5|8134.5|8159.8|8144.8|8160.3|8145.3|8143.1|8128.1|133
1702057800000|2023-12-08 17:50:00|8160.8|8145.8|8149.1|8134.1|8163.8|8148.8|8146.9|8131.9|133
1702058100000|2023-12-08 17:55:00|8149.9|8134.9|8163.2|8148.2|8166.3|8151.3|8149.9|8134.9|90
1702058400000|2023-12-08 18:00:00|8160.7|8145.7|8160.3|8145.3|8166.8|8151.8|8152.1|8137.1|99
1702058700000|2023-12-08 18:05:00|8159.9|8144.9|8156.2|8141.2|8159.9|8144.9|8149.2|8134.2|59
1702059000000|2023-12-08 18:10:00|8155.7|8140.7|8156.4|8141.4|8158.9|8143.9|8151.5|8136.5|40
1702059300000|2023-12-08 18:15:00|8156.9|8141.9|8163.9|8148.9|8163.9|8148.9|8152.5|8137.5|39
1702059600000|2023-12-08 18:20:00|8163.5|8148.5|8162.9|8147.9|8166.5|8151.5|8159.5|8144.5|70
1702059900000|2023-12-08 18:25:00|8162.5|8147.5|8158.4|8143.4|8166|8151|8158.4|8143.4|123
1702060200000|2023-12-08 18:30:00|8158|8143|8157.5|8142.5|8160.2|8145.2|8155.9|8140.9|54
1702060500000|2023-12-08 18:35:00|8157.6|8142.6|8163.1|8148.1|8167|8152|8156.3|8141.3|100
1702060800000|2023-12-08 18:40:00|8164.6|8149.6|8166|8151|8166.5|8151.5|8159.1|8144.1|76
1702061100000|2023-12-08 18:45:00|8168.9|8153.9|8168.8|8153.8|8173.3|8158.3|8164.1|8149.1|100
1702061400000|2023-12-08 18:50:00|8169.2|8154.2|8166.7|8151.7|8173.5|8158.5|8162.9|8147.9|70
1702061700000|2023-12-08 18:55:00|8166.6|8151.6|8164.7|8149.7|8167.2|8152.2|8162|8147|83
1702062000000|2023-12-08 19:00:00|8164.2|8149.2|8157.9|8142.9|8164.2|8149.2|8153.9|8138.9|145
1702062300000|2023-12-08 19:05:00|8158.4|8143.4|8154.5|8139.5|8159|8144|8153.8|8138.8|176
1702062600000|2023-12-08 19:10:00|8155.7|8140.7|8169.3|8154.3|8169.8|8154.8|8155.7|8140.7|636
1702062900000|2023-12-08 19:15:00|8169.2|8154.2|8165.7|8150.7|8176.3|8161.3|8163|8148|324
1702260000000|2023-12-11 02:00:00|8167.2|8152.2|8202.4|8187.4|8221.3|8205.8|8162.3|8147.3|166
1702260300000|2023-12-11 02:05:00|8202.3|8187.3|8215.1|8200.1|8217.2|8202.2|8197.3|8182.3|59
1702260600000|2023-12-11 02:10:00|8217.5|8202.5|8223.2|8208.2|8223.2|8208.2|8216.4|8201.4|9
1702260900000|2023-12-11 02:15:00|8223.1|8208.1|8222.7|8207.7|8223.1|8208.1|8222.3|8207.3|0
1702261200000|2023-12-11 02:20:00|8222.3|8207.3|8215.6|8200.6|8222.3|8207.3|8215.2|8200.2|1
1702261500000|2023-12-11 02:25:00|8217.1|8202.1|8218.1|8203.1|8218.6|8203.6|8217.1|8202.1|7
1702261800000|2023-12-11 02:30:00|8217.9|8202.9|8218.3|8203.3|8218.3|8203.3|8217.9|8202.9|7
1702262100000|2023-12-11 02:35:00|8217.8|8202.8|8218.7|8203.7|8227.1|8212.1|8217.8|8202.8|31
1702262400000|2023-12-11 02:40:00|8220.7|8205.7|8229.9|8214.9|8230.9|8215.9|8215.6|8200.6|36
1702262700000|2023-12-11 02:45:00|8230.7|8215.7|8229.8|8214.8|8233.3|8218.3|8224.8|8209.8|8
1702263000000|2023-12-11 02:50:00|8229.6|8214.6|8234.1|8219.1|8235.5|8220.5|8228.3|8213.3|7
1702263300000|2023-12-11 02:55:00|8233.7|8218.7|8234.5|8219.5|8236.6|8221.6|8232.4|8217.4|7
1702263600000|2023-12-11 03:00:00|8216.3|8201.3|8246.6|8231.6|8246.6|8231.6|8216.3|8201.3|100
1702263900000|2023-12-11 03:05:00|8247.4|8232.4|8235.9|8220.9|8247.6|8232.6|8224.5|8209.5|57
1702264200000|2023-12-11 03:10:00|8235.5|8220.5|8231.4|8216.4|8235.5|8220.5|8229.7|8214.7|5
1702264500000|2023-12-11 03:15:00|8231.7|8216.7|8239.9|8224.9|8242.9|8227.9|8230.4|8215.4|37
1702264800000|2023-12-11 03:20:00|8236.5|8221.5|8231.3|8216.3|8237.8|8222.8|8231.3|8216.3|7
1702265100000|2023-12-11 03:25:00|8230.8|8215.8|8232.3|8217.3|8232.8|8217.8|8230.8|8215.8|3
1702265400000|2023-12-11 03:30:00|8231.4|8216.4|8231.4|8216.4|8231.4|8216.4|8231.4|8216.4|0
1702266000000|2023-12-11 03:40:00|8231.3|8216.3|8229.8|8214.8|8231.3|8216.3|8227.4|8212.4|1
1702266300000|2023-12-11 03:45:00|8231|8216|8231.5|8216.5|8231.5|8216.5|8231|8216|1
1702266900000|2023-12-11 03:55:00|8233.6|8218.6|8241.8|8226.8|8241.8|8226.8|8233.6|8218.6|8
1702267200000|2023-12-11 04:00:00|8246.4|8231.4|8247.9|8232.9|8247.9|8232.9|8246.4|8231.4|5
1702267500000|2023-12-11 04:05:00|8247.8|8232.8|8244.3|8229.3|8247.9|8232.9|8244.3|8229.3|1
1702267800000|2023-12-11 04:10:00|8244.8|8229.8|8238.8|8223.8|8244.8|8229.8|8238.2|8223.2|2
1702268100000|2023-12-11 04:15:00|8240.3|8225.3|8239.6|8224.6|8243.5|8228.5|8239.5|8224.5|2
1702268400000|2023-12-11 04:20:00|||||||||1
1702269600000|2023-12-11 04:40:00|8240.6|8225.6|8240.6|8225.6|8240.6|8225.6|8240.6|8225.6|1
1702269900000|2023-12-11 04:45:00|8239.7|8224.7|8233.4|8218.4|8239.8|8224.8|8233.4|8218.4|9
1702270500000|2023-12-11 04:55:00|8231.4|8216.4|8221.3|8206.3|8232.3|8217.3|8221.3|8206.3|5
1702270800000|2023-12-11 05:00:00|8220.8|8205.8|8221.8|8206.8|8221.8|8206.8|8217.4|8202.4|1
1702271100000|2023-12-11 05:05:00|8222.8|8207.8|8223.8|8208.8|8223.8|8208.8|8222.8|8207.8|0
1702271400000|2023-12-11 05:10:00|8224.4|8209.4|8224.4|8209.4|8224.4|8209.4|8224.4|8209.4|0
1702271700000|2023-12-11 05:15:00|8225.2|8210.2|8226.3|8211.3|8227.4|8212.4|8225.2|8210.2|1
1702272000000|2023-12-11 05:20:00|8227.9|8212.9|8232.1|8217.1|8232.6|8217.6|8227.9|8212.9|1
1702272300000|2023-12-11 05:25:00|8232.2|8217.2|8233.9|8218.9|8236.5|8221.5|8232.2|8217.2|1
1702272600000|2023-12-11 05:30:00|8235|8220|8239.8|8224.8|8239.8|8224.8|8233.8|8218.8|1
1702272900000|2023-12-11 05:35:00|8239.7|8224.7|8239.8|8224.8|8239.8|8224.8|8239.7|8224.7|0
1702273500000|2023-12-11 05:45:00|8239.3|8224.3|8239.8|8224.8|8239.8|8224.8|8239.3|8224.3|0
1702273800000|2023-12-11 05:50:00|8239.7|8224.7|8239.5|8224.5|8239.7|8224.7|8239.5|8224.5|0
1702274400000|2023-12-11 06:00:00|8240.5|8225.5|8239|8224|8241.5|8226.5|8239|8224|1
1702275000000|2023-12-11 06:10:00|8239.4|8224.4|8226.4|8211.4|8240.3|8225.3|8225.6|8210.6|19
1702275300000|2023-12-11 06:15:00|8226.5|8211.5|8228.1|8213.1|8228.1|8213.1|8225.9|8210.9|3
1702275600000|2023-12-11 06:20:00|8228.3|8213.3|8228.1|8213.1|8228.3|8213.3|8227.3|8212.3|3
1702275900000|2023-12-11 06:25:00|8228.2|8213.2|8227.8|8212.8|8228.2|8213.2|8226.4|8211.4|1
1702276200000|2023-12-11 06:30:00|8228.3|8213.3|8236.3|8221.3|8236.3|8221.3|8228.3|8213.3|18
1702276500000|2023-12-11 06:35:00|8234.3|8219.3|8227.2|8212.2|8234.3|8219.3|8223.3|8208.3|7
1702276800000|2023-12-11 06:40:00|8225.7|8210.7|8232.8|8217.8|8233.1|8218.1|8224.8|8209.8|5
1702277100000|2023-12-11 06:45:00|8230.4|8215.4|8225.8|8210.8|8230.4|8215.4|8222.3|8207.3|3
1702277400000|2023-12-11 06:50:00|8226.9|8211.9|8230.8|8215.8|8233.8|8218.8|8226.9|8211.9|2
1702277700000|2023-12-11 06:55:00|8231.6|8216.6|8241.8|8226.8|8244.5|8229.5|8231.6|8216.6|5
1702278000000|2023-12-11 07:00:00|8240.8|8225.8|8237.1|8222.1|8240.8|8225.8|8234.8|8219.8|4
1702278300000|2023-12-11 07:05:00|8237.2|8222.2|8236.9|8221.9|8240.8|8225.8|8236.8|8221.8|1
1702278600000|2023-12-11 07:10:00|8238.8|8223.8|8240.7|8225.7|8241.6|8226.6|8237.8|8222.8|0
1702278900000|2023-12-11 07:15:00|8239.1|8224.1|8236.7|8221.7|8239.1|8224.1|8236.7|8221.7|0
1702279200000|2023-12-11 07:20:00|8236.6|8221.6|8232.6|8217.6|8236.6|8221.6|8232.6|8217.6|0
1702279500000|2023-12-11 07:25:00|8234.1|8219.1|8231.1|8216.1|8234.6|8219.6|8231.1|8216.1|0
1702279800000|2023-12-11 07:30:00|8230.6|8215.6|8230.6|8215.6|8231|8216|8226.1|8211.1|1
1702280100000|2023-12-11 07:35:00|8231.4|8216.4|8225.6|8210.6|8231.4|8216.4|8225.6|8210.6|1
1702280400000|2023-12-11 07:40:00|8226.4|8211.4|8224.1|8209.1|8226.6|8211.6|8223.6|8208.6|1
1702280700000|2023-12-11 07:45:00|8224.5|8209.5|8219.7|8204.7|8225.7|8210.7|8217.7|8202.7|1
1702281000000|2023-12-11 07:50:00|8215.3|8200.3|8204|8189|8215.7|8200.7|8204|8189|9
1702281300000|2023-12-11 07:55:00|8204.5|8189.5|8195.9|8180.9|8204.5|8189.5|8195.9|8180.9|11
1702281600000|2023-12-11 08:00:00|8199.4|8184.4|8212.4|8197.4|8213.2|8198.2|8199.4|8184.4|9
1702281900000|2023-12-11 08:05:00|8213.9|8198.9|8207.9|8192.9|8215.9|8200.9|8207.9|8192.9|3
1702282200000|2023-12-11 08:10:00|8209.4|8194.4|8207.8|8192.8|8215.8|8200.8|8207.8|8192.8|3
1702282500000|2023-12-11 08:15:00|8211.3|8196.3|8201.2|8186.2|8211.3|8196.3|8201.2|8186.2|7
1702282800000|2023-12-11 08:20:00|8198.7|8183.7|8198.2|8183.2|8198.7|8183.7|8193.7|8178.7|5
1702283100000|2023-12-11 08:25:00|8200.9|8185.9|8197.2|8182.2|8201.9|8186.9|8197.2|8182.2|19
1702283400000|2023-12-11 08:30:00|8198.3|8183.3|8198.8|8183.8|8202.3|8187.3|8197.8|8182.8|10
1702283700000|2023-12-11 08:35:00|8199.3|8184.3|8200.9|8185.9|8200.9|8185.9|8198.9|8183.9|7
1702284000000|2023-12-11 08:40:00|8201|8186|8210.9|8195.9|8210.9|8195.9|8201|8186|29
1702284300000|2023-12-11 08:45:00|8210.1|8195.1|8210|8195|8211.4|8196.4|8209.1|8194.1|14
1702284600000|2023-12-11 08:50:00|8209.6|8194.6|8208.9|8193.9|8211.3|8196.3|8207.9|8192.9|6
1702284900000|2023-12-11 08:55:00|8209|8194|8212.1|8197.1|8212.1|8197.1|8206.3|8191.3|8
1702285200000|2023-12-11 09:00:00|8212.4|8197.4|8198.9|8183.9|8212.4|8197.4|8197.4|8182.4|9
1702285500000|2023-12-11 09:05:00|8198.5|8183.5|8191.4|8176.4|8199.4|8184.4|8191.4|8176.4|15
1702285800000|2023-12-11 09:10:00|8188.2|8173.2|8197.4|8182.4|8199.3|8184.3|8188.2|8173.2|37
1702286100000|2023-12-11 09:15:00|8197.6|8182.6|8204.5|8189.5|8205|8190|8197.6|8182.6|11
1702286400000|2023-12-11 09:20:00|8204.6|8189.6|8209.6|8194.6|8210.2|8195.2|8203.3|8188.3|18
1702286700000|2023-12-11 09:25:00|8210.4|8195.4|8214.1|8199.1|8214.1|8199.1|8209.1|8194.1|20
1702287000000|2023-12-11 09:30:00|8212.7|8197.7|8214.2|8199.2|8214.3|8199.3|8212.7|8197.7|10
1702287300000|2023-12-11 09:35:00|8213.8|8198.8|8208.3|8193.3|8213.8|8198.8|8201.3|8186.3|12
1702287600000|2023-12-11 09:40:00|8209.1|8194.1|8205.3|8190.3|8211.1|8196.1|8204.1|8189.1|5
1702287900000|2023-12-11 09:45:00|8205.7|8190.7|8213.3|8198.3|8214.3|8199.3|8205.7|8190.7|15
1702288200000|2023-12-11 09:50:00|8213.7|8198.7|8213.3|8198.3|8214.2|8199.2|8207.8|8192.8|11
1702288500000|2023-12-11 09:55:00|8212.8|8197.8|8217.3|8202.3|8217.7|8202.7|8212.7|8197.7|6
1702288800000|2023-12-11 10:00:00|8216.8|8201.8|8204.3|8189.3|8216.8|8201.8|8202.3|8187.3|22
1702289100000|2023-12-11 10:05:00|8203.9|8188.9|8196.2|8181.2|8203.9|8188.9|8196.2|8181.2|21
1702289400000|2023-12-11 10:10:00|8197|8182|8200|8185|8201.3|8186.3|8197|8182|19
1702289700000|2023-12-11 10:15:00|8201.4|8186.4|8205|8190|8205|8190|8200.5|8185.5|14
1702290000000|2023-12-11 10:20:00|8205.5|8190.5|8197.4|8182.4|8206|8191|8197.4|8182.4|8
1702290300000|2023-12-11 10:25:00|8197.8|8182.8|8195|8180|8200|8185|8195|8180|9
1702290600000|2023-12-11 10:30:00|8195.4|8180.4|8185.5|8170.5|8195.5|8180.5|8185.5|8170.5|26
1702290900000|2023-12-11 10:35:00|8185.6|8170.6|8182.9|8167.9|8190|8175|8182.5|8167.5|21
1702291200000|2023-12-11 10:40:00|8182.5|8167.5|8186.8|8171.8|8187.9|8172.9|8176|8161|31
1702291500000|2023-12-11 10:45:00|8186.9|8171.9|8191|8176|8191|8176|8186.9|8171.9|7
1702291800000|2023-12-11 10:50:00|8189.7|8174.7|8181.7|8166.7|8192.8|8177.8|8181.7|8166.7|17
1702292100000|2023-12-11 10:55:00|8184.2|8169.2|8177.1|8162.1|8184.6|8169.6|8177|8162|25
1702292400000|2023-12-11 11:00:00|8176.6|8161.6|8185|8170|8185|8170|8174.2|8159.2|11
1702292700000|2023-12-11 11:05:00|8187.1|8172.1|8195.7|8180.7|8196.5|8181.5|8185.6|8170.6|5
1702293000000|2023-12-11 11:10:00|8196.5|8181.5|8195.5|8180.5|8197.2|8182.2|8194.7|8179.7|16
1702293300000|2023-12-11 11:15:00|8198.9|8183.9|8198.5|8183.5|8198.9|8183.9|8196.4|8181.4|6
1702293600000|2023-12-11 11:20:00|8198.9|8183.9|8192.6|8177.6|8199.1|8184.1|8191.2|8176.2|19
1702293900000|2023-12-11 11:25:00|8193.8|8178.8|8200|8185|8200|8185|8193.6|8178.6|13
1702294200000|2023-12-11 11:30:00|8199.9|8184.9|8196|8181|8199.9|8184.9|8196|8181|4
1702294500000|2023-12-11 11:35:00|8196.4|8181.4|8192.1|8177.1|8197.2|8182.2|8192.1|8177.1|8
1702294800000|2023-12-11 11:40:00|8192.5|8177.5|8187.2|8172.2|8193.4|8178.4|8187.2|8172.2|4
1702295100000|2023-12-11 11:45:00|8186.4|8171.4|8184.7|8169.7|8186.4|8171.4|8184.7|8169.7|1
1702295400000|2023-12-11 11:50:00|8182.9|8167.9|8187.7|8172.7|8188.2|8173.2|8182.2|8167.2|6
1702295700000|2023-12-11 11:55:00|8188.1|8173.1|8183.2|8168.2|8190.2|8175.2|8183.2|8168.2|1
1702296000000|2023-12-11 12:00:00|8183.7|8168.7|8175.3|8160.3|8183.9|8168.9|8174.8|8159.8|6
1702296300000|2023-12-11 12:05:00|8174.8|8159.8|8175.3|8160.3|8177.3|8162.3|8174.3|8159.3|7
1702296600000|2023-12-11 12:10:00|8174.9|8159.9|8177.3|8162.3|8177.4|8162.4|8174.8|8159.8|5
1702296900000|2023-12-11 12:15:00|8177.7|8162.7|8183.2|8168.2|8183.3|8168.3|8177.7|8162.7|17
1702297200000|2023-12-11 12:20:00|8182.2|8167.2|8182.8|8167.8|8186.2|8171.2|8181.1|8166.1|16
1702297500000|2023-12-11 12:25:00|8182.3|8167.3|8182.2|8167.2|8182.8|8167.8|8182.1|8167.1|2
1702297800000|2023-12-11 12:30:00|8182.7|8167.7|8179.3|8164.3|8184.7|8169.7|8179.3|8164.3|21
1702298100000|2023-12-11 12:35:00|8179.8|8164.8|8181.3|8166.3|8181.8|8166.8|8177|8162|5
1702298400000|2023-12-11 12:40:00|8181.7|8166.7|8180.8|8165.8|8181.8|8166.8|8178.8|8163.8|15
1702298700000|2023-12-11 12:45:00|8180.3|8165.3|8172.6|8157.6|8180.3|8165.3|8172.6|8157.6|20
1702299000000|2023-12-11 12:50:00|8172.5|8157.5|8174.1|8159.1|8174.1|8159.1|8171.2|8156.2|28
1702299300000|2023-12-11 12:55:00|8174.3|8159.3|8178.8|8163.8|8178.8|8163.8|8173.8|8158.8|8
1702299600000|2023-12-11 13:00:00|8178.3|8163.3|8193.8|8178.8|8196.7|8181.7|8175.3|8160.3|59
1702299900000|2023-12-11 13:05:00|8194.2|8179.2|8185|8170|8200.5|8185.5|8182|8167|81
1702300200000|2023-12-11 13:10:00|8184.8|8169.8|8201.8|8186.8|8202.3|8187.3|8181|8166|52
1702300500000|2023-12-11 13:15:00|8201.1|8186.1|8199.2|8184.2|8205.3|8190.3|8192.9|8177.9|63
1702300800000|2023-12-11 13:20:00|8199.4|8184.4|8209.1|8194.1|8211.9|8196.9|8199.4|8184.4|65
1702301100000|2023-12-11 13:25:00|8205.3|8190.3|8200|8185|8208.9|8193.9|8192.7|8177.7|44
1702301400000|2023-12-11 13:30:00|8199.2|8184.2|8207.4|8192.4|8212.4|8197.4|8197.6|8182.6|48
1702301700000|2023-12-11 13:35:00|8206.9|8191.9|8204.7|8189.7|8211|8196|8200.2|8185.2|42
1702302000000|2023-12-11 13:40:00|8204.3|8189.3|8204|8189|8207.4|8192.4|8198|8183|28
1702302300000|2023-12-11 13:45:00|8203.6|8188.6|8207.9|8192.9|8213.2|8198.2|8200.6|8185.6|74
1702302600000|2023-12-11 13:50:00|8207.5|8192.5|8204.5|8189.5|8209.4|8194.4|8204.5|8189.5|30
1702302900000|2023-12-11 13:55:00|8204.2|8189.2|8204.3|8189.3|8207.7|8192.7|8196.6|8181.6|36
1702303200000|2023-12-11 14:00:00|8203.9|8188.9|8197.2|8182.2|8205.1|8190.1|8188|8173|177
1702303500000|2023-12-11 14:05:00|8195.2|8180.2|8195.6|8180.6|8197.1|8182.1|8188.7|8173.7|46
1702303800000|2023-12-11 14:10:00|8195.5|8180.5|8196.1|8181.1|8196.6|8181.6|8190.2|8175.2|47
1702304100000|2023-12-11 14:15:00|8195.6|8180.6|8206.9|8191.9|8206.9|8191.9|8195.1|8180.1|46
1702304400000|2023-12-11 14:20:00|8206.5|8191.5|8198.5|8183.5|8210.4|8195.4|8198.5|8183.5|47
1702304700000|2023-12-11 14:25:00|8198.1|8183.1|8193.7|8178.7|8198.5|8183.5|8187.3|8172.3|69
1702305000000|2023-12-11 14:30:00|8193.6|8178.6|8209.6|8194.6|8209.8|8194.8|8183.3|8168.3|232
1702305300000|2023-12-11 14:35:00|8209.8|8194.8|8216.3|8201.3|8221.8|8206.8|8207.9|8192.9|145
1702305600000|2023-12-11 14:40:00|8215.9|8200.9|8210.1|8195.1|8221.7|8206.7|8206.6|8191.6|111
1702305900000|2023-12-11 14:45:00|8210|8195|8211.9|8196.9|8221.3|8206.3|8206.4|8191.4|132
1702306200000|2023-12-11 14:50:00|8211.8|8196.8|8199.9|8184.9|8211.8|8196.8|8192.4|8177.4|145
1702306500000|2023-12-11 14:55:00|8197.2|8182.2|8208.8|8193.8|8209.8|8194.8|8197.1|8182.1|94
1702306800000|2023-12-11 15:00:00|8208.7|8193.7|8200.9|8185.9|8217.4|8202.4|8200.8|8185.8|95
1702307100000|2023-12-11 15:05:00|8200.8|8185.8|8209.7|8194.7|8212.5|8197.5|8196.9|8181.9|100
1702307400000|2023-12-11 15:10:00|8208.8|8193.8|8200|8185|8208.8|8193.8|8196.5|8181.5|57
1702307700000|2023-12-11 15:15:00|8199.8|8184.8|8195|8180|8209|8194|8184.6|8169.6|130
1702308000000|2023-12-11 15:20:00|8195.4|8180.4|8190.6|8175.6|8200.4|8185.4|8188.1|8173.1|93
1702308300000|2023-12-11 15:25:00|8190.2|8175.2|8200.4|8185.4|8201|8186|8185.8|8170.8|101
1702308600000|2023-12-11 15:30:00|8201.2|8186.2|8210.2|8195.2|8210.4|8195.4|8198.4|8183.4|141
1702308900000|2023-12-11 15:35:00|8210.3|8195.3|8217.1|8202.1|8223.1|8208.1|8208.3|8193.3|103
1702309200000|2023-12-11 15:40:00|8216.7|8201.7|8236.8|8221.8|8241.1|8226.1|8215.1|8200.1|379
1702309500000|2023-12-11 15:45:00|8236.9|8221.9|8243.4|8228.4|8247.5|8232.5|8231.3|8216.3|196
1702309800000|2023-12-11 15:50:00|8243|8228|8241.8|8226.8|8250.9|8235.9|8236.2|8221.2|150
1702310100000|2023-12-11 15:55:00|8241.9|8226.9|8249.3|8234.3|8250.8|8235.8|8238.6|8223.6|173
1702310400000|2023-12-11 16:00:00|8248.9|8233.9|8258.4|8243.4|8260.4|8245.4|8246.2|8231.2|238
1702310700000|2023-12-11 16:05:00|8259.5|8244.5|8243.6|8228.6|8265|8250|8243.2|8228.2|241
1702311000000|2023-12-11 16:10:00|8243.1|8228.1|8239.3|8224.3|8243.7|8228.7|8234.8|8219.8|140
1702311300000|2023-12-11 16:15:00|8238.9|8223.9|8218|8203|8238.9|8223.9|8216.2|8201.2|107
1702311600000|2023-12-11 16:20:00|8217.9|8202.9|8217.8|8202.8|8223.7|8208.7|8205.6|8190.6|97
1702311900000|2023-12-11 16:25:00|8217.3|8202.3|8208.1|8193.1|8223.1|8208.1|8207.5|8192.5|129
1702312200000|2023-12-11 16:30:00|8208|8193|8218.4|8203.4|8218.4|8203.4|8199.1|8184.1|96
1702312500000|2023-12-11 16:35:00|8218|8203|8213.1|8198.1|8218.9|8203.9|8205.6|8190.6|60
1702312800000|2023-12-11 16:40:00|8213.2|8198.2|8218.1|8203.1|8220.6|8205.6|8207.8|8192.8|89
1702313100000|2023-12-11 16:45:00|8218.2|8203.2|8230.1|8215.1|8232|8217|8217.7|8202.7|61
1702313400000|2023-12-11 16:50:00|8231.1|8216.1|8224.1|8209.1|8233.6|8218.6|8223.1|8208.1|49
1702313700000|2023-12-11 16:55:00|8224|8209|8227.9|8212.9|8231.2|8216.2|8223|8208|57
1702314000000|2023-12-11 17:00:00|8226.4|8211.4|8229.9|8214.9|8233.9|8218.9|8224|8209|127
1702314300000|2023-12-11 17:05:00|8230.3|8215.3|8225.9|8210.9|8230.9|8215.9|8219.4|8204.4|66
1702314600000|2023-12-11 17:10:00|8225.5|8210.5|8229.6|8214.6|8235.6|8220.6|8224.9|8209.9|74
1702314900000|2023-12-11 17:15:00|8229.7|8214.7|8222.6|8207.6|8231.9|8216.9|8222.1|8207.1|72
1702315200000|2023-12-11 17:20:00|8222.7|8207.7|8227|8212|8232.8|8217.8|8220.7|8205.7|74
1702315500000|2023-12-11 17:25:00|8226|8211|8229|8214|8233.4|8218.4|8225.6|8210.6|52
1702315800000|2023-12-11 17:30:00|8228.5|8213.5|8228.2|8213.2|8232.5|8217.5|8223.7|8208.7|40
1702316100000|2023-12-11 17:35:00|8227.8|8212.8|8235.9|8220.9|8236.6|8221.6|8227.3|8212.3|46
1702316400000|2023-12-11 17:40:00|8235.5|8220.5|8240.6|8225.6|8244.9|8229.9|8235.4|8220.4|87
1702316700000|2023-12-11 17:45:00|8241.1|8226.1|8244.1|8229.1|8246.5|8231.5|8234.7|8219.7|93
1702317000000|2023-12-11 17:50:00|8242.6|8227.6|8244.1|8229.1|8246.9|8231.9|8240.6|8225.6|56
1702317300000|2023-12-11 17:55:00|8245.7|8230.7|8242.8|8227.8|8246|8231|8240.4|8225.4|56
1702317600000|2023-12-11 18:00:00|8242.4|8227.4|8246.8|8231.8|8248.3|8233.3|8242.3|8227.3|45
1702317900000|2023-12-11 18:05:00|8247.2|8232.2|8252.7|8237.7|8253.5|8238.5|8247.2|8232.2|81
1702318200000|2023-12-11 18:10:00|8252.3|8237.3|8254.8|8239.8|8255.8|8240.8|8250.2|8235.2|56
1702318500000|2023-12-11 18:15:00|8253.4|8238.4|8252.1|8237.1|8253.9|8238.9|8246.6|8231.6|77
1702318800000|2023-12-11 18:20:00|8252|8237|8243.1|8228.1|8252|8237|8237.4|8222.4|77
1702319100000|2023-12-11 18:25:00|8242.6|8227.6|8235.1|8220.1|8243.1|8228.1|8230.7|8215.7|104
1702319400000|2023-12-11 18:30:00|8234.9|8219.9|8232.1|8217.1|8237.6|8222.6|8229|8214|59
1702319700000|2023-12-11 18:35:00|8231.7|8216.7|8230.8|8215.8|8233.7|8218.7|8227.3|8212.3|138
1702320000000|2023-12-11 18:40:00|8230.7|8215.7|8219.7|8204.7|8232.7|8217.7|8218|8203|122
1702320300000|2023-12-11 18:45:00|8219.3|8204.3|8234.4|8219.4|8235|8220|8216.7|8201.7|133
1702320600000|2023-12-11 18:50:00|8234.5|8219.5|8217.9|8202.9|8236.1|8221.1|8211.9|8196.9|208
1702320900000|2023-12-11 18:55:00|8218|8203|8221.4|8206.4|8229.2|8214.2|8216.8|8201.8|266
1702321200000|2023-12-11 19:00:00|8220.9|8205.9|8226.5|8211.5|8233.4|8218.4|8218.8|8203.8|135
1702321500000|2023-12-11 19:05:00|8224.5|8209.5|8219.7|8204.7|8232.1|8217.1|8216.3|8201.3|159
1702321800000|2023-12-11 19:10:00|8219.3|8204.3|8224.1|8209.1|8230.6|8215.6|8209.8|8194.8|989
1702322100000|2023-12-11 19:15:00|8223.7|8208.7|8208.4|8193.4|8224.7|8209.7|8197.9|8182.9|314
1702346400000|2023-12-12 02:00:00|8211.8|8196.8|8203|8188|8211.8|8196.8|8195.3|8180.3|90
1702346700000|2023-12-12 02:05:00|8202.5|8187.5|8220|8205|8220|8205|8198.3|8183.3|10
1702347000000|2023-12-12 02:10:00|8221.5|8206.5|8233|8218|8233|8218|8221.5|8206.5|19
1702347300000|2023-12-12 02:15:00|8232.7|8217.7|8224.9|8209.9|8232.7|8217.7|8224.4|8209.4|8
1702347600000|2023-12-12 02:20:00|8224.5|8209.5|8224.4|8209.4|8224.5|8209.5|8224.2|8209.2|2
1702348200000|2023-12-12 02:30:00|8224|8209|8223.9|8208.9|8224|8209|8223.9|8208.9|2
1702348500000|2023-12-12 02:35:00|8224.4|8209.4|8225.4|8210.4|8225.4|8210.4|8224.4|8209.4|0
1702348800000|2023-12-12 02:40:00|8226.4|8211.4|8229.4|8214.4|8231.9|8216.9|8226.4|8211.4|3
1702349100000|2023-12-12 02:45:00|8230|8215|8232.3|8217.3|8232.3|8217.3|8230|8215|7
1702349400000|2023-12-12 02:50:00|8232.4|8217.4|8234.9|8219.9|8234.9|8219.9|8232.4|8217.4|1
1702349700000|2023-12-12 02:55:00|8236.7|8221.7|8236.3|8221.3|8239.6|8224.6|8236.3|8221.3|7
1702350000000|2023-12-12 03:00:00|8233.7|8218.7|8235.6|8220.6|8236.1|8221.1|8233.3|8218.3|5
1702350300000|2023-12-12 03:05:00|8235.4|8220.4|8234.5|8219.5|8235.6|8220.6|8234.5|8219.5|1
1702350600000|2023-12-12 03:10:00|8234.6|8219.6|8234.1|8219.1|8237.1|8222.1|8234|8219|4
1702351200000|2023-12-12 03:20:00|8232|8217|8235.1|8220.1|8235.1|8220.1|8232|8217|2
1702351500000|2023-12-12 03:25:00|8235.5|8220.5|8246.6|8231.6|8246.6|8231.6|8235.5|8220.5|8
1702351800000|2023-12-12 03:30:00|8247|8232|8247.5|8232.5|8247.5|8232.5|8245.5|8230.5|2
1702352100000|2023-12-12 03:35:00|8247.4|8232.4|8248.9|8233.9|8248.9|8233.9|8246.9|8231.9|2
1702352400000|2023-12-12 03:40:00|8250.4|8235.4|8249.2|8234.2|8253.2|8238.2|8247.9|8232.9|5
1702352700000|2023-12-12 03:45:00|8250.8|8235.8|8243.5|8228.5|8251.4|8236.4|8243.5|8228.5|9
1702353000000|2023-12-12 03:50:00|8244.5|8229.5|8239.5|8224.5|8244.5|8229.5|8239.5|8224.5|4
1702353300000|2023-12-12 03:55:00|8238.7|8223.7|8238.1|8223.1|8238.7|8223.7|8237.7|8222.7|0
1702353600000|2023-12-12 04:00:00|8240|8225|8242.1|8227.1|8242.1|8227.1|8240|8225|0
1702353900000|2023-12-12 04:05:00|8241.7|8226.7|8241.5|8226.5|8242|8227|8241.5|8226.5|0
1702354200000|2023-12-12 04:10:00|8242|8227|8241.6|8226.6|8242|8227|8241.5|8226.5|0
1702354500000|2023-12-12 04:15:00|8241.5|8226.5|8241.5|8226.5|8241.5|8226.5|8241.5|8226.5|0
1702354800000|2023-12-12 04:20:00|8237.6|8222.6|8237.1|8222.1|8237.6|8222.6|8236.7|8221.7|1
1702355100000|2023-12-12 04:25:00|8237.6|8222.6|8235.9|8220.9|8237.6|8222.6|8235.4|8220.4|0
1702355400000|2023-12-12 04:30:00|8236.3|8221.3|8237.9|8222.9|8237.9|8222.9|8235.9|8220.9|0
1702355700000|2023-12-12 04:35:00|8237.5|8222.5|8235.9|8220.9|8237.9|8222.9|8235.9|8220.9|0
1702356000000|2023-12-12 04:40:00|8236.2|8221.2|8235.9|8220.9|8237.4|8222.4|8235.9|8220.9|1
1702356300000|2023-12-12 04:45:00|8235.8|8220.8|8235.8|8220.8|8235.8|8220.8|8235.8|8220.8|0
1702356600000|2023-12-12 04:50:00|8237|8222|8237.4|8222.4|8237.8|8222.8|8237|8222|0
1702356900000|2023-12-12 04:55:00|8236.2|8221.2|8235.8|8220.8|8236.2|8221.2|8235.8|8220.8|0
1702357500000|2023-12-12 05:05:00|8235.9|8220.9|8235.8|8220.8|8235.9|8220.9|8235.8|8220.8|0
1702358100000|2023-12-12 05:15:00|||||||||2
1702358400000|2023-12-12 05:20:00|8230.3|8215.3|8226|8211|8230.4|8215.4|8226|8211|4
1702358700000|2023-12-12 05:25:00|8225.9|8210.9|8225.9|8210.9|8225.9|8210.9|8225.9|8210.9|2
1702359300000|2023-12-12 05:35:00|8228.4|8213.4|8226.5|8211.5|8228.4|8213.4|8226.5|8211.5|0
1702359600000|2023-12-12 05:40:00|8225.9|8210.9|8233.4|8218.4|8233.4|8218.4|8225.9|8210.9|3
1702359900000|2023-12-12 05:45:00|8234.4|8219.4|8234.9|8219.9|8235.4|8220.4|8234.4|8219.4|0
1702360200000|2023-12-12 05:50:00|8233.4|8218.4|8243.7|8228.7|8244.7|8229.7|8233.4|8218.4|4
1702360500000|2023-12-12 05:55:00|8242.9|8227.9|8246.9|8231.9|8247.5|8232.5|8242.7|8227.7|8
1702360800000|2023-12-12 06:00:00|8245.7|8230.7|8248|8233|8254.7|8239.7|8245.5|8230.5|23
1702361100000|2023-12-12 06:05:00|8248.5|8233.5|8248.5|8233.5|8248.5|8233.5|8248.5|8233.5|0
1702361400000|2023-12-12 06:10:00|8249.1|8234.1|8250.4|8235.4|8252.6|8237.6|8248.7|8233.7|6
1702361700000|2023-12-12 06:15:00|8250.2|8235.2|8248.6|8233.6|8250.4|8235.4|8248.5|8233.5|1
1702362300000|2023-12-12 06:25:00|8248.5|8233.5|8245.9|8230.9|8248.5|8233.5|8245.9|8230.9|3
1702362600000|2023-12-12 06:30:00|8244.4|8229.4|8244.6|8229.6|8245.4|8230.4|8244|8229|2
1702362900000|2023-12-12 06:35:00|8244.9|8229.9|8243.9|8228.9|8246.4|8231.4|8242|8227|4
1702363200000|2023-12-12 06:40:00|8245.4|8230.4|8247.4|8232.4|8247.9|8232.9|8245.4|8230.4|4
1702363500000|2023-12-12 06:45:00|8245.9|8230.9|8245.5|8230.5|8245.9|8230.9|8244.5|8229.5|0
1702363800000|2023-12-12 06:50:00|8246.3|8231.3|8242.5|8227.5|8246.5|8231.5|8241.5|8226.5|3
1702364100000|2023-12-12 06:55:00|8242|8227|8247.4|8232.4|8247.4|8232.4|8241.5|8226.5|5
1702364400000|2023-12-12 07:00:00|8247.9|8232.9|8247.9|8232.9|8247.9|8232.9|8247.9|8232.9|0
1702364700000|2023-12-12 07:05:00|8249.6|8234.6|8247.3|8232.3|8249.6|8234.6|8247.3|8232.3|1
1702365000000|2023-12-12 07:10:00|8247.7|8232.7|8245.6|8230.6|8248.2|8233.2|8245.6|8230.6|0
1702365300000|2023-12-12 07:15:00|8245.1|8230.1|8247.8|8232.8|8247.9|8232.9|8245.1|8230.1|2
1702365600000|2023-12-12 07:20:00|8247.4|8232.4|8242.2|8227.2|8248.1|8233.1|8242.2|8227.2|4
1702365900000|2023-12-12 07:25:00|8243.1|8228.1|8229.4|8214.4|8244.6|8229.6|8229.4|8214.4|3
1702366200000|2023-12-12 07:30:00|8234.4|8219.4|8237.8|8222.8|8239.9|8224.9|8234.4|8219.4|5
1702366500000|2023-12-12 07:35:00|8240.8|8225.8|8241.7|8226.7|8241.8|8226.8|8238.2|8223.2|1
1702366800000|2023-12-12 07:40:00|8241.8|8226.8|8238.7|8223.7|8242.8|8227.8|8238.2|8223.2|3
1702367100000|2023-12-12 07:45:00|8238.2|8223.2|8224.6|8209.6|8238.2|8223.2|8224.5|8209.5|11
1702367400000|2023-12-12 07:50:00|8226.6|8211.6|8226.6|8211.6|8227.6|8212.6|8225.5|8210.5|5
1702367700000|2023-12-12 07:55:00|8226.2|8211.2|8214.8|8199.8|8226.2|8211.2|8210.8|8195.8|15
1702368000000|2023-12-12 08:00:00|8214.4|8199.4|8214.5|8199.5|8214.5|8199.5|8210.9|8195.9|6
1702368300000|2023-12-12 08:05:00|8215|8200|8215.5|8200.5|8219.4|8204.4|8213.4|8198.4|4
1702368600000|2023-12-12 08:10:00|8213.5|8198.5|8208.5|8193.5|8213.5|8198.5|8207.5|8192.5|8
1702368900000|2023-12-12 08:15:00|8208.4|8193.4|8208.5|8193.5|8210.5|8195.5|8208.4|8193.4|0
1702369200000|2023-12-12 08:20:00|8209|8194|8209.4|8194.4|8210.4|8195.4|8209|8194|0
1702369500000|2023-12-12 08:25:00|8207.9|8192.9|8207.4|8192.4|8209.9|8194.9|8207.4|8192.4|5
1702369800000|2023-12-12 08:30:00|8208.2|8193.2|8210.4|8195.4|8210.4|8195.4|8207.4|8192.4|1
1702370100000|2023-12-12 08:35:00|8209.6|8194.6|8207.9|8192.9|8209.6|8194.6|8207.4|8192.4|3
1702370400000|2023-12-12 08:40:00|8208.6|8193.6|8213.5|8198.5|8213.9|8198.9|8208.6|8193.6|5
1702370700000|2023-12-12 08:45:00|8215.5|8200.5|8214.9|8199.9|8216|8201|8213.4|8198.4|3
1702371000000|2023-12-12 08:50:00|8214|8199|8215|8200|8217|8202|8213.9|8198.9|1
1702371300000|2023-12-12 08:55:00|8213.9|8198.9|8208.9|8193.9|8215.5|8200.5|8206|8191|10
1702371600000|2023-12-12 09:00:00|8208.5|8193.5|8216.5|8201.5|8217.4|8202.4|8207|8192|8
1702371900000|2023-12-12 09:05:00|8216.4|8201.4|8211.3|8196.3|8217.5|8202.5|8210.5|8195.5|18
1702372200000|2023-12-12 09:10:00|8211.7|8196.7|8206.4|8191.4|8211.7|8196.7|8205.9|8190.9|6
1702372500000|2023-12-12 09:15:00|8203.6|8188.6|8204.4|8189.4|8206.6|8191.6|8199.1|8184.1|17
1702372800000|2023-12-12 09:20:00|8203.9|8188.9|8204.7|8189.7|8207.9|8192.9|8203.9|8188.9|11
1702373100000|2023-12-12 09:25:00|8205.2|8190.2|8205.4|8190.4|8206.6|8191.6|8200.9|8185.9|17
1702373400000|2023-12-12 09:30:00|8205.6|8190.6|8197.6|8182.6|8205.6|8190.6|8197.6|8182.6|5
1702373700000|2023-12-12 09:35:00|8197.9|8182.9|8201.6|8186.6|8201.7|8186.7|8197.9|8182.9|5
1702374000000|2023-12-12 09:40:00|8203.1|8188.1|8202.2|8187.2|8203.8|8188.8|8200.8|8185.8|9
1702374300000|2023-12-12 09:45:00|8201.1|8186.1|8201.1|8186.1|8202.1|8187.1|8197.8|8182.8|3
1702374600000|2023-12-12 09:50:00|8202.6|8187.6|8204.1|8189.1|8204.1|8189.1|8200.6|8185.6|5
1702374900000|2023-12-12 09:55:00|8202.5|8187.5|8201.1|8186.1|8206.1|8191.1|8199.1|8184.1|14
1702375200000|2023-12-12 10:00:00|8200.1|8185.1|8197.3|8182.3|8200.1|8185.1|8197.1|8182.1|9
1702375500000|2023-12-12 10:05:00|8198.1|8183.1|8199.7|8184.7|8199.8|8184.8|8197.2|8182.2|9
1702375800000|2023-12-12 10:10:00|8200.8|8185.8|8198.2|8183.2|8201.7|8186.7|8198.2|8183.2|12
1702376100000|2023-12-12 10:15:00|8197.7|8182.7|8197.7|8182.7|8197.7|8182.7|8196.2|8181.2|3
1702376400000|2023-12-12 10:20:00|8197.5|8182.5|8196.2|8181.2|8197.5|8182.5|8196.2|8181.2|5
1702376700000|2023-12-12 10:25:00|8195.8|8180.8|8203.2|8188.2|8203.2|8188.2|8195.7|8180.7|10
1702377000000|2023-12-12 10:30:00|8202.4|8187.4|8203.8|8188.8|8204.3|8189.3|8202.2|8187.2|7
1702377300000|2023-12-12 10:35:00|8203.4|8188.4|8201.3|8186.3|8203.4|8188.4|8201.3|8186.3|3
1702377600000|2023-12-12 10:40:00|8201.4|8186.4|8198.3|8183.3|8201.4|8186.4|8198.3|8183.3|1
1702377900000|2023-12-12 10:45:00|8196.8|8181.8|8174.9|8159.9|8196.9|8181.9|8174.3|8159.3|40
1702378200000|2023-12-12 10:50:00|8174.4|8159.4|8153.9|8138.9|8174.4|8159.4|8150.5|8135.5|37
1702378500000|2023-12-12 10:55:00|8153.5|8138.5|8153.9|8138.9|8156.6|8141.6|8151.9|8136.9|12
1702378800000|2023-12-12 11:00:00|8154.2|8139.2|8154.4|8139.4|8161.3|8146.3|8154.2|8139.2|9
1702379100000|2023-12-12 11:05:00|8156.9|8141.9|8159.9|8144.9|8159.9|8144.9|8156.9|8141.9|2
1702379400000|2023-12-12 11:10:00|8160|8145|8164.6|8149.6|8166.1|8151.1|8160|8145|23
1702379700000|2023-12-12 11:15:00|8164.7|8149.7|8162.1|8147.1|8166.1|8151.1|8158.8|8143.8|8
1702380000000|2023-12-12 11:20:00|8161.3|8146.3|8159.4|8144.4|8161.3|8146.3|8158.1|8143.1|3
1702380300000|2023-12-12 11:25:00|8160.1|8145.1|8158.6|8143.6|8160.1|8145.1|8157.6|8142.6|10
1702380600000|2023-12-12 11:30:00|8157.6|8142.6|8161.6|8146.6|8163.3|8148.3|8155.6|8140.6|23
1702380900000|2023-12-12 11:35:00|8160.8|8145.8|8159.4|8144.4|8160.8|8145.8|8159|8144|4
1702381200000|2023-12-12 11:40:00|8158.3|8143.3|8144.2|8129.2|8159.8|8144.8|8142.6|8127.6|62
1702381500000|2023-12-12 11:45:00|8144.3|8129.3|8145.3|8130.3|8146.3|8131.3|8143.8|8128.8|3
1702381800000|2023-12-12 11:50:00|8145.8|8130.8|8142.8|8127.8|8145.8|8130.8|8142.8|8127.8|16
1702382100000|2023-12-12 11:55:00|8143.2|8128.2|8137.2|8122.2|8144.5|8129.5|8135.3|8120.3|13
1702382400000|2023-12-12 12:00:00|8138.7|8123.7|8151.2|8136.2|8151.2|8136.2|8136.7|8121.7|36
1702382700000|2023-12-12 12:05:00|8152.7|8137.7|8154.7|8139.7|8154.7|8139.7|8148.7|8133.7|8
1702383000000|2023-12-12 12:10:00|8153.9|8138.9|8156.2|8141.2|8157.7|8142.7|8153.2|8138.2|20
1702383300000|2023-12-12 12:15:00|8156.6|8141.6|8157.7|8142.7|8157.7|8142.7|8154.7|8139.7|8
1702383600000|2023-12-12 12:20:00|8156.9|8141.9|8154.7|8139.7|8156.9|8141.9|8154.2|8139.2|4
1702383900000|2023-12-12 12:25:00|8153.7|8138.7|8153.7|8138.7|8154.8|8139.8|8153.6|8138.6|18
1702384200000|2023-12-12 12:30:00|8153.2|8138.2|8147.7|8132.7|8153.2|8138.2|8145.7|8130.7|10
1702384500000|2023-12-12 12:35:00|8148.7|8133.7|8152.7|8137.7|8155.2|8140.2|8148.7|8133.7|29
1702384800000|2023-12-12 12:40:00|8153.1|8138.1|8154.2|8139.2|8157.2|8142.2|8152.7|8137.7|8
1702385100000|2023-12-12 12:45:00|8153.2|8138.2|8162.5|8147.5|8162.9|8147.9|8152.7|8137.7|43
1702385400000|2023-12-12 12:50:00|8162.6|8147.6|8159.2|8144.2|8162.6|8147.6|8159.2|8144.2|5
1702385700000|2023-12-12 12:55:00|8159.7|8144.7|8161.2|8146.2|8161.2|8146.2|8159.2|8144.2|10
1702386000000|2023-12-12 13:00:00|8160.8|8145.8|8171.8|8156.8|8173.5|8158.5|8156.7|8141.7|155
1702386300000|2023-12-12 13:05:00|8172.6|8157.6|8160.4|8145.4|8176.1|8161.1|8158.9|8143.9|75
1702386600000|2023-12-12 13:10:00|8160.3|8145.3|8165.4|8150.4|8165.6|8150.6|8156.8|8141.8|33
1702386900000|2023-12-12 13:15:00|8166.1|8151.1|8169.1|8154.1|8170.7|8155.7|8160.8|8145.8|33
1702387200000|2023-12-12 13:20:00|8169.2|8154.2|8177.1|8162.1|8177.1|8162.1|8168.7|8153.7|35
1702387500000|2023-12-12 13:25:00|8175.7|8160.7|8175.5|8160.5|8188|8173|8170.1|8155.1|57
1702387800000|2023-12-12 13:30:00|8174.7|8159.7|8180.4|8165.4|8188.9|8173.9|8170.6|8151.1|53
1702388100000|2023-12-12 13:35:00|8180.5|8165.5|8176.3|8161.3|8180.8|8165.8|8172.5|8157.5|27
1702388400000|2023-12-12 13:40:00|8175.9|8160.9|8171.6|8156.6|8176.8|8161.8|8168|8153|69
1702388700000|2023-12-12 13:45:00|8170.6|8155.6|8165.6|8150.6|8171.3|8156.3|8160.6|8145.6|30
1702389000000|2023-12-12 13:50:00|8165.1|8150.1|8178.7|8163.7|8178.7|8163.7|8165.1|8150.1|30
1702389300000|2023-12-12 13:55:00|8178.3|8163.3|8162.7|8147.7|8180.3|8165.3|8162.4|8147.4|21
1702389600000|2023-12-12 14:00:00|8163.9|8148.9|8163.1|8148.1|8168.4|8153.4|8160.1|8145.1|42
1702389900000|2023-12-12 14:05:00|8162.7|8147.7|8155.1|8140.1|8162.7|8147.7|8149.1|8134.1|87
1702390200000|2023-12-12 14:10:00|8155.5|8140.5|8144|8129|8158|8143|8142|8127|83
1702390500000|2023-12-12 14:15:00|8144.2|8129.2|8150.1|8135.1|8155.7|8140.7|8144.2|8129.2|67
1702390800000|2023-12-12 14:20:00|8150.6|8135.6|8146.5|8131.5|8150.6|8135.6|8146|8131|77
1702391100000|2023-12-12 14:25:00|8145.9|8130.9|8144.2|8129.2|8149.6|8134.6|8139.2|8124.2|178
1702391400000|2023-12-12 14:30:00|8143.4|8128.4|8143.3|8128.3|8149.7|8134.7|8137.2|8122.2|149
1702391700000|2023-12-12 14:35:00|8143.5|8128.5|8140.7|8125.7|8147.3|8132.3|8138.7|8123.7|136
1702392000000|2023-12-12 14:40:00|8141.6|8126.6|8155.7|8140.7|8161.1|8146.1|8141.6|8126.6|116
1702392300000|2023-12-12 14:45:00|8152.7|8137.7|8156.9|8141.9|8162.1|8147.1|8152.1|8137.1|102
1702392600000|2023-12-12 14:50:00|8156.4|8141.4|8144.1|8129.1|8156.5|8141.5|8139.6|8124.6|166
1702392900000|2023-12-12 14:55:00|8144|8129|8124.8|8109.8|8149.1|8134.1|8116.8|8101.8|252
1702393200000|2023-12-12 15:00:00|8124|8109|8140|8125|8144.7|8129.7|8118.8|8103.8|375
1702393500000|2023-12-12 15:05:00|8140.1|8125.1|8146.8|8131.8|8150.6|8135.6|8138.6|8123.6|65
1702393800000|2023-12-12 15:10:00|8145.8|8130.8|8151.7|8136.7|8152.2|8137.2|8142.9|8127.9|56
1702394100000|2023-12-12 15:15:00|8151.5|8136.5|8160.5|8145.5|8161|8146|8144.7|8129.7|68
1702394400000|2023-12-12 15:20:00|8160.9|8145.9|8169.4|8154.4|8172.9|8157.9|8160.9|8145.9|65
1702394700000|2023-12-12 15:25:00|8169.2|8154.2|8163.1|8148.1|8174.9|8159.9|8162.8|8147.8|60
1702395000000|2023-12-12 15:30:00|8163.3|8148.3|8181|8166|8185.8|8170.8|8163.3|8148.3|172
1702395300000|2023-12-12 15:35:00|8181.3|8166.3|8182.1|8167.1|8182.8|8167.8|8176.6|8161.6|58
1702395600000|2023-12-12 15:40:00|8181.8|8166.8|8164.8|8149.8|8182.3|8167.3|8164.4|8149.4|104
1702395900000|2023-12-12 15:45:00|8164.9|8149.9|8164.6|8149.6|8170.2|8155.2|8158|8143|109
1702396200000|2023-12-12 15:50:00|8165.3|8150.3|8175.8|8160.8|8175.8|8160.8|8165.3|8150.3|66
1702396500000|2023-12-12 15:55:00|8176.6|8161.6|8163.8|8148.8|8178.5|8163.5|8163.8|8148.8|55
1702396800000|2023-12-12 16:00:00|8164.2|8149.2|8169.5|8154.5|8174.3|8159.3|8164.2|8149.2|83
1702397100000|2023-12-12 16:05:00|8169.9|8154.9|8165.5|8150.5|8177.3|8162.3|8165.2|8150.2|74
1702397400000|2023-12-12 16:10:00|8165.2|8150.2|8159.4|8144.4|8166.9|8151.9|8158.9|8143.9|75
1702397700000|2023-12-12 16:15:00|8159.6|8144.6|8159|8144|8167.9|8152.9|8158|8143|62
1702398000000|2023-12-12 16:20:00|8158.9|8143.9|8154.6|8139.6|8159.5|8144.5|8154.6|8139.6|47
1702398300000|2023-12-12 16:25:00|8150.7|8135.7|8153|8138|8153.9|8138.9|8146.7|8131.7|72
1702398600000|2023-12-12 16:30:00|8153.4|8138.4|8140.6|8125.6|8157.8|8142.8|8140.2|8125.2|52
1702398900000|2023-12-12 16:35:00|8140.4|8125.4|8127.6|8112.6|8140.4|8125.4|8126.7|8111.7|104
1702399200000|2023-12-12 16:40:00|8128.1|8113.1|8137.4|8122.4|8137.9|8122.9|8124.6|8109.6|110
1702399500000|2023-12-12 16:45:00|8137|8122|8133.5|8118.5|8141.4|8126.4|8133.5|8118.5|71
1702399800000|2023-12-12 16:50:00|8132.5|8117.5|8126.4|8111.4|8132.8|8117.8|8125.9|8110.9|48
1702400100000|2023-12-12 16:55:00|8126.3|8111.3|8127.9|8112.9|8131.4|8116.4|8123.4|8108.4|88
1702400400000|2023-12-12 17:00:00|8127.6|8112.6|8130.2|8115.2|8131.3|8116.3|8124|8109|67
1702400700000|2023-12-12 17:05:00|8130.3|8115.3|8133.9|8118.9|8142.8|8127.8|8130.3|8115.3|58
1702401000000|2023-12-12 17:10:00|8134.7|8119.7|8131.4|8116.4|8142.1|8127.1|8131.4|8116.4|72
1702401300000|2023-12-12 17:15:00|8131.5|8116.5|8123.6|8108.6|8131.5|8116.5|8119.6|8104.6|218
1702401600000|2023-12-12 17:20:00|8124|8109|8122.9|8107.9|8128.1|8113.1|8119.4|8104.4|99
1702401900000|2023-12-12 17:25:00|8120.4|8105.4|8118.9|8103.9|8124.2|8109.2|8118.4|8103.4|59
1702402200000|2023-12-12 17:30:00|8118.8|8103.8|8106|8091|8118.8|8103.8|8103.5|8088.5|165
1702402500000|2023-12-12 17:35:00|8106.1|8091.1|8095.1|8080.1|8108.1|8093.1|8084.1|8069.1|344
1702402800000|2023-12-12 17:40:00|8093.6|8078.6|8095.6|8080.6|8106.1|8091.1|8091.2|8076.2|149
1702403100000|2023-12-12 17:45:00|8094.6|8079.6|8096.8|8081.8|8101.8|8086.8|8093.9|8078.9|163
1702403400000|2023-12-12 17:50:00|8097.5|8082.5|8091.7|8076.7|8104.9|8089.9|8089.1|8074.1|135
1702403700000|2023-12-12 17:55:00|8091.3|8076.3|8086.2|8071.2|8091.4|8076.4|8084.1|8069.1|195
1702404000000|2023-12-12 18:00:00|8087.1|8072.1|8110.2|8095.2|8110.2|8095.2|8087.1|8072.1|104
1702404300000|2023-12-12 18:05:00|8110.6|8095.6|8109.9|8094.9|8116.2|8101.2|8109.3|8094.3|93
1702404600000|2023-12-12 18:10:00|8109.8|8094.8|8110.2|8095.2|8112.4|8097.4|8106.4|8091.4|203
1702404900000|2023-12-12 18:15:00|8110.6|8095.6|8117.9|8102.9|8118.4|8103.4|8110.2|8095.2|30
1702405200000|2023-12-12 18:20:00|8118.9|8103.9|8120|8105|8121.9|8106.9|8117.5|8102.5|41
1702405500000|2023-12-12 18:25:00|8119.6|8104.6|8124.1|8109.1|8124.5|8109.5|8119|8104|64
1702405800000|2023-12-12 18:30:00|8125.1|8110.1|8121.1|8106.1|8127|8112|8119.8|8104.8|69
1702406100000|2023-12-12 18:35:00|8121.5|8106.5|8129|8114|8129|8114|8120.6|8105.6|38
1702406400000|2023-12-12 18:40:00|8128.5|8113.5|8140.6|8125.6|8142|8127|8126.6|8111.6|95
1702406700000|2023-12-12 18:45:00|8140.7|8125.7|8131|8116|8141.6|8126.6|8130.5|8115.5|66
1702407000000|2023-12-12 18:50:00|8130.9|8115.9|8130.3|8115.3|8132.4|8117.4|8126.8|8111.8|58
1702407300000|2023-12-12 18:55:00|8130.2|8115.2|8132.5|8117.5|8135.6|8120.6|8130.2|8115.2|52
1702407600000|2023-12-12 19:00:00|8134.8|8119.8|8131.4|8116.4|8143.6|8128.6|8131|8116|136
1702407900000|2023-12-12 19:05:00|8131.5|8116.5|8134.7|8119.7|8137.3|8122.3|8130.7|8115.7|428
1702408200000|2023-12-12 19:10:00|8136|8121|8130.1|8115.1|8141|8126|8122.8|8107.8|1063
1702408500000|2023-12-12 19:15:00|8130.3|8115.3|8135.4|8120.4|8135.7|8120.7|8128|8113|153
1702408800000|2023-12-12 19:20:00|8135.2|8120.2|8135.2|8120.2|8135.2|8120.2|8135.2|8120.2|0
1702432800000|2023-12-13 02:00:00|8127.6|8112.6|8150.7|8125.7|8164.7|8141.8|8123.8|8108.8|80
1702433100000|2023-12-13 02:05:00|8161.8|8124.3|8163.3|8148.3|8166.1|8151.1|8156.5|8124.3|25
1702433400000|2023-12-13 02:10:00|8161.7|8146.7|8171.3|8156.3|8171.3|8156.3|8155.8|8140.8|37
1702433700000|2023-12-13 02:15:00|8170.8|8155.8|8169.2|8154.2|8170.8|8155.8|8167.7|8152.7|0
1702434000000|2023-12-13 02:20:00|8168.3|8153.3|8152.8|8137.8|8168.3|8153.3|8152.7|8137.7|10
1702434600000|2023-12-13 02:30:00|8154.8|8139.8|8165.2|8150.2|8166.9|8151.9|8154.8|8139.8|17
1702434900000|2023-12-13 02:35:00|8167.6|8152.6|8161.8|8146.8|8167.6|8152.6|8160.8|8145.8|2
1702435200000|2023-12-13 02:40:00|8161.7|8146.7|8159.2|8144.2|8161.8|8146.8|8159.2|8144.2|2
1702435500000|2023-12-13 02:45:00|8158|8143|8160.2|8145.2|8161.1|8146.1|8151.3|8136.3|12
1702435800000|2023-12-13 02:50:00|8163.1|8148.1|8162.7|8147.7|8167.6|8152.6|8161.7|8146.7|7
1702436100000|2023-12-13 02:55:00|8163.2|8148.2|8159.1|8144.1|8163.7|8148.7|8158.6|8143.6|3
1702436400000|2023-12-13 03:00:00|8158.1|8143.1|8146.6|8131.6|8158.1|8143.1|8146.6|8131.6|6
1702436700000|2023-12-13 03:05:00|8150.7|8135.7|8148.2|8133.2|8150.7|8135.7|8148.2|8133.2|3
1702437000000|2023-12-13 03:10:00|8147.2|8132.2|8150.2|8135.2|8150.7|8135.7|8147.2|8132.2|5
1702437300000|2023-12-13 03:15:00|8149.7|8134.7|8156.3|8141.3|8156.3|8141.3|8147.1|8132.1|6
1702437600000|2023-12-13 03:20:00|8156.5|8141.5|8160.1|8145.1|8163.3|8148.3|8156.5|8141.5|2
1702437900000|2023-12-13 03:25:00|8158.5|8143.5|8154.2|8139.2|8158.5|8143.5|8154.2|8139.2|2
1702438200000|2023-12-13 03:30:00|8155|8140|8155.1|8140.1|8155.1|8140.1|8155|8140|0
1702438500000|2023-12-13 03:35:00|8155.5|8140.5|8155.1|8140.1|8155.6|8140.6|8155.1|8140.1|0
1702438800000|2023-12-13 03:40:00|8154.7|8139.7|8154.6|8139.6|8154.7|8139.7|8154.6|8139.6|0
1702439100000|2023-12-13 03:45:00|8154.2|8139.2|8154.6|8139.6|8154.6|8139.6|8154.2|8139.2|0
1702440000000|2023-12-13 04:00:00|8153.1|8138.1|8153.1|8138.1|8153.1|8138.1|8153.1|8138.1|1
1702440300000|2023-12-13 04:05:00|8150.1|8135.1|8150.6|8135.6|8150.6|8135.6|8150.1|8135.1|5
1702440600000|2023-12-13 04:10:00|8150.2|8135.2|8150.1|8135.1|8150.5|8135.5|8150.1|8135.1|0
1702441500000|2023-12-13 04:25:00|8151.3|8136.3|8151.1|8136.1|8151.6|8136.6|8151.1|8136.1|2
1702441800000|2023-12-13 04:30:00|8151.5|8136.5|8154.2|8139.2|8154.2|8139.2|8151.5|8136.5|0
1702442100000|2023-12-13 04:35:00|8154.7|8139.7|8154|8139|8156.7|8141.7|8154|8139|0
1702442400000|2023-12-13 04:40:00|8154.5|8139.5|8153.6|8138.6|8156.3|8141.3|8152.6|8137.6|1
1702443000000|2023-12-13 04:50:00|8155.5|8140.5|8156.4|8141.4|8158.4|8143.4|8154|8139|1
1702443300000|2023-12-13 04:55:00|8156.9|8141.9|8156.5|8141.5|8158.9|8143.9|8156.5|8141.5|3
1702443600000|2023-12-13 05:00:00|8157.5|8142.5|8161.1|8146.1|8161.6|8146.6|8156|8141|4
1702443900000|2023-12-13 05:05:00|8161.4|8146.4|8160.2|8145.2|8161.6|8146.6|8160.2|8145.2|1
1702444200000|2023-12-13 05:10:00|8159.8|8144.8|8160.6|8145.6|8162.1|8147.1|8159.7|8144.7|3
1702444500000|2023-12-13 05:15:00|8161.1|8146.1|8160.6|8145.6|8161.1|8146.1|8160.2|8145.2|0
1702444800000|2023-12-13 05:20:00|8160.2|8145.2|8160.2|8145.2|8160.2|8145.2|8160.2|8145.2|0
1702445100000|2023-12-13 05:25:00|8161.1|8146.1|8161.1|8146.1|8161.1|8146.1|8161.1|8146.1|0
1702445400000|2023-12-13 05:30:00|8162.6|8147.6|8154.5|8139.5|8162.6|8147.6|8154.5|8139.5|7
1702445700000|2023-12-13 05:35:00|8154|8139|8151.7|8136.7|8154|8139|8151.7|8136.7|2
1702446300000|2023-12-13 05:45:00|8150.5|8135.5|8150|8135|8150.7|8135.7|8149|8134|3
1702446600000|2023-12-13 05:50:00|8149.9|8134.9|8149.9|8134.9|8149.9|8134.9|8149.8|8134.8|0
1702447200000|2023-12-13 06:00:00|8145.4|8130.4|8142.6|8127.6|8145.4|8130.4|8139.9|8124.9|21
1702447500000|2023-12-13 06:05:00|8144.6|8129.6|8149.4|8134.4|8149.6|8134.6|8144.1|8129.1|4
1702447800000|2023-12-13 06:10:00|8150.6|8135.6|8152.2|8137.2|8152.2|8137.2|8149.8|8134.8|0
1702448100000|2023-12-13 06:15:00|8151.2|8136.2|8151.2|8136.2|8153.8|8138.8|8151.2|8136.2|1
1702448400000|2023-12-13 06:20:00|8151.6|8136.6|8149.7|8134.7|8151.7|8136.7|8148.8|8133.8|1
1702449300000|2023-12-13 06:35:00|8149.3|8134.3|8140.9|8125.9|8149.3|8134.3|8140.9|8125.9|3
1702449600000|2023-12-13 06:40:00|8140.7|8125.7|8138.7|8123.7|8140.7|8125.7|8138.7|8123.7|3
1702449900000|2023-12-13 06:45:00|8139.3|8124.3|8132.4|8117.4|8139.3|8124.3|8126.8|8111.8|27
1702450200000|2023-12-13 06:50:00|8135.4|8120.4|8141.8|8126.8|8141.8|8126.8|8135.4|8120.4|5
1702450500000|2023-12-13 06:55:00|8144.8|8129.8|8139.7|8124.7|8148.4|8133.4|8139.7|8124.7|29
1702450800000|2023-12-13 07:00:00|8139.9|8124.9|8134.6|8119.6|8139.9|8124.9|8130.6|8115.6|4
1702451100000|2023-12-13 07:05:00|8134.9|8119.9|8136.9|8121.9|8136.9|8121.9|8134.6|8119.6|1
1702451400000|2023-12-13 07:10:00|8135.4|8120.4|8133.8|8118.8|8135.4|8120.4|8133.8|8118.8|0
1702451700000|2023-12-13 07:15:00|8134.6|8119.6|8130.2|8115.2|8135.4|8120.4|8130.2|8115.2|2
1702452000000|2023-12-13 07:20:00|8129.9|8114.9|8130|8115|8130.9|8115.9|8129.9|8114.9|1
1702452300000|2023-12-13 07:25:00|8132.7|8117.7|8133.2|8118.2|8134.5|8119.5|8132.7|8117.7|1
1702452600000|2023-12-13 07:30:00|8133.6|8118.6|8147|8132|8147|8132|8133.6|8118.6|11
1702452900000|2023-12-13 07:35:00|8146.8|8131.8|8137.1|8122.1|8146.8|8131.8|8137.1|8122.1|13
1702453200000|2023-12-13 07:40:00|8136.6|8121.6|8133.6|8118.6|8136.6|8121.6|8133.6|8118.6|0
1702453500000|2023-12-13 07:45:00|8132.6|8117.6|8132.6|8117.6|8133.6|8118.6|8131.7|8116.7|0
1702453800000|2023-12-13 07:50:00|8133.6|8118.6|8125.1|8110.1|8133.6|8118.6|8124.1|8109.1|15
1702454100000|2023-12-13 07:55:00|8124.1|8109.1|8117.7|8102.7|8124.1|8109.1|8116.6|8101.6|18
1702454400000|2023-12-13 08:00:00|8117.6|8102.6|8112.6|8097.6|8119|8104|8112.6|8097.6|10
1702454700000|2023-12-13 08:05:00|8116.9|8101.9|8118.3|8103.3|8120|8105|8113.5|8098.5|20
1702455000000|2023-12-13 08:10:00|8119.5|8104.5|8121.5|8106.5|8121.5|8106.5|8117.9|8102.9|2
1702455300000|2023-12-13 08:15:00|8125|8110|8125.4|8110.4|8127.9|8112.9|8124.9|8109.9|3
1702455600000|2023-12-13 08:20:00|8126.9|8111.9|8123.9|8108.9|8126.9|8111.9|8123.9|8108.9|2
1702455900000|2023-12-13 08:25:00|8124.3|8109.3|8122.6|8107.6|8124.9|8109.9|8121.9|8106.9|4
1702456200000|2023-12-13 08:30:00|8122.4|8107.4|8119.4|8104.4|8122.4|8107.4|8118|8103|6
1702456500000|2023-12-13 08:35:00|8119.9|8104.9|8117.9|8102.9|8119.9|8104.9|8114.9|8099.9|3
1702456800000|2023-12-13 08:40:00|8117.4|8102.4|8116.9|8101.9|8118.4|8103.4|8116.9|8101.9|3
1702457100000|2023-12-13 08:45:00|8117|8102|8127|8112|8127|8112|8117|8102|6
1702457400000|2023-12-13 08:50:00|8127.1|8112.1|8129.3|8114.3|8131.1|8116.1|8127.1|8112.1|3
1702457700000|2023-12-13 08:55:00|8130|8115|8142.4|8127.4|8142.4|8127.4|8130|8115|10
1702458000000|2023-12-13 09:00:00|8141.8|8126.8|8139.9|8124.9|8142.3|8127.3|8137.9|8122.9|5
1702458300000|2023-12-13 09:05:00|8138.4|8123.4|8134.4|8119.4|8140.4|8125.4|8134.4|8119.4|6
1702458600000|2023-12-13 09:10:00|8134|8119|8135.4|8120.4|8137.4|8122.4|8133.3|8118.3|5
1702458900000|2023-12-13 09:15:00|8136.2|8121.2|8138.9|8123.9|8140.2|8125.2|8136.2|8121.2|1
1702459200000|2023-12-13 09:20:00|8139.7|8124.7|8146.5|8131.5|8146.5|8131.5|8138.9|8123.9|3
1702459500000|2023-12-13 09:25:00|8145.7|8130.7|8155.2|8140.2|8156.7|8141.7|8145.5|8130.5|15
1702459800000|2023-12-13 09:30:00|8156.2|8141.2|8150.2|8135.2|8156.3|8141.3|8149.2|8134.2|4
1702460100000|2023-12-13 09:35:00|8150.6|8135.6|8146.2|8131.2|8150.6|8135.6|8146.2|8131.2|1
1702460400000|2023-12-13 09:40:00|8144.3|8129.3|8145|8130|8145.9|8130.9|8139.9|8124.9|5
1702460700000|2023-12-13 09:45:00|8144.9|8129.9|8143.4|8128.4|8144.9|8129.9|8141.4|8126.4|2
1702461000000|2023-12-13 09:50:00|8143.1|8128.1|8139.3|8124.3|8143.4|8128.4|8138.9|8123.9|3
1702461300000|2023-12-13 09:55:00|8138.9|8123.9|8140.2|8125.2|8141.2|8126.2|8135.5|8120.5|4
1702461600000|2023-12-13 10:00:00|8139.8|8124.8|8141.5|8126.5|8142.5|8127.5|8137.4|8122.4|15
1702461900000|2023-12-13 10:05:00|8141.1|8126.1|8140.7|8125.7|8142.5|8127.5|8140.7|8125.7|7
1702462200000|2023-12-13 10:10:00|8138.4|8123.4|8135.4|8120.4|8138.8|8123.8|8135.4|8120.4|2
1702462500000|2023-12-13 10:15:00|8135.9|8120.9|8134.9|8119.9|8137.9|8122.9|8134.9|8119.9|3
1702462800000|2023-12-13 10:20:00|8134.4|8119.4|8131.9|8116.9|8134.4|8119.4|8131.4|8116.4|11
1702463100000|2023-12-13 10:25:00|8132.4|8117.4|8139.3|8124.3|8139.3|8124.3|8131.9|8116.9|6
1702463400000|2023-12-13 10:30:00|8139.8|8124.8|8139.9|8124.9|8141.7|8126.7|8137.4|8122.4|5
1702463700000|2023-12-13 10:35:00|8139.6|8124.6|8134.9|8119.9|8139.6|8124.6|8134.9|8119.9|7
1702464000000|2023-12-13 10:40:00|8134.6|8119.6|8136.9|8121.9|8138.4|8123.4|8131.4|8116.4|18
1702464300000|2023-12-13 10:45:00|8136.4|8121.4|8143.1|8128.1|8143.1|8128.1|8136.4|8121.4|5
1702464600000|2023-12-13 10:50:00|8143|8128|8153.5|8138.5|8157.5|8142.5|8143|8128|20
1702464900000|2023-12-13 10:55:00|8152.6|8137.6|8154.2|8139.2|8154.7|8139.7|8151.2|8136.2|4
1702465200000|2023-12-13 11:00:00|8153.8|8138.8|8159.2|8144.2|8159.6|8144.6|8153.7|8138.7|4
1702465500000|2023-12-13 11:05:00|8158.5|8143.5|8157.5|8142.5|8159.2|8144.2|8157|8142|6
1702465800000|2023-12-13 11:10:00|8157.2|8142.2|8157.1|8142.1|8158.5|8143.5|8154.8|8139.8|18
1702466100000|2023-12-13 11:15:00|8156.7|8141.7|8156.6|8141.6|8156.7|8141.7|8156.6|8141.6|1
1702466400000|2023-12-13 11:20:00|8157.1|8142.1|8157.9|8142.9|8160.2|8145.2|8157.1|8142.1|18
1702466700000|2023-12-13 11:25:00|8156.4|8141.4|8158.9|8143.9|8158.9|8143.9|8152.4|8137.4|8
1702467000000|2023-12-13 11:30:00|8158|8143|8158.9|8143.9|8159.6|8144.6|8157.2|8142.2|5
1702467300000|2023-12-13 11:35:00|8160.4|8145.4|8161.9|8146.9|8164|8149|8160.4|8145.4|21
1702467600000|2023-12-13 11:40:00|8161|8146|8158.2|8143.2|8161|8146|8158.2|8143.2|5
1702467900000|2023-12-13 11:45:00|8156.7|8141.7|8156.4|8141.4|8157.4|8142.4|8152|8137|2
1702468200000|2023-12-13 11:50:00|8156.9|8141.9|8163.1|8148.1|8163.1|8148.1|8156.9|8141.9|4
1702468500000|2023-12-13 11:55:00|8162.7|8147.7|8167.1|8152.1|8167.5|8152.5|8161.3|8146.3|8
1702468800000|2023-12-13 12:00:00|8167.5|8152.5|8166.2|8151.2|8168.8|8153.8|8166.1|8151.1|6
1702469100000|2023-12-13 12:05:00|8164.7|8149.7|8165.4|8150.4|8168.3|8153.3|8163.4|8148.4|7
1702469400000|2023-12-13 12:10:00|8165.9|8150.9|8169.9|8154.9|8169.9|8154.9|8165.9|8150.9|5
1702469700000|2023-12-13 12:15:00|8169.3|8154.3|8160.1|8145.1|8170.3|8155.3|8160.1|8145.1|4
1702470000000|2023-12-13 12:20:00|8159.5|8144.5|8159.6|8144.6|8163.3|8148.3|8159.5|8144.5|11
1702470300000|2023-12-13 12:25:00|8159.5|8144.5|8161|8146|8161|8146|8157.6|8142.6|9
1702470600000|2023-12-13 12:30:00|8160.9|8145.9|8163.4|8148.4|8164|8149|8160.9|8145.9|2
1702470900000|2023-12-13 12:35:00|8163.5|8148.5|8166.7|8151.7|8166.8|8151.8|8161.1|8146.1|11
1702471200000|2023-12-13 12:40:00|8166.4|8151.4|8163.5|8148.5|8166.4|8151.4|8163.4|8148.4|2
1702471500000|2023-12-13 12:45:00|8165|8150|8165|8150|8165.4|8150.4|8163.1|8148.1|0
1702471800000|2023-12-13 12:50:00|8166.3|8151.3|8163.1|8148.1|8167.3|8152.3|8162.3|8147.3|2
1702472100000|2023-12-13 12:55:00|8163.9|8148.9|8163.1|8148.1|8166.4|8151.4|8163.1|8148.1|3
1702472400000|2023-12-13 13:00:00|8162.6|8147.6|8179.3|8164.3|8181.3|8166.3|8161.8|8146.8|169
1702472700000|2023-12-13 13:05:00|8180|8165|8179.4|8164.4|8186.8|8171.8|8178.9|8163.9|93
1702473000000|2023-12-13 13:10:00|8180.6|8165.6|8163.5|8148.5|8180.6|8165.6|8159.4|8144.4|115
1702473300000|2023-12-13 13:15:00|8162|8147|8154.1|8139.1|8162.6|8147.6|8152.7|8137.7|44
1702473600000|2023-12-13 13:20:00|8154|8139|8148.5|8133.5|8158.6|8143.6|8148.5|8133.5|50
1702473900000|2023-12-13 13:25:00|8148.3|8133.3|8150|8135|8152|8137|8144|8129|141
1702474200000|2023-12-13 13:30:00|8149.3|8134.3|8146.8|8131.8|8153.9|8138.9|8145.5|8130.5|47
1702474500000|2023-12-13 13:35:00|8146.6|8131.6|8155.5|8140.5|8155.6|8140.6|8146.2|8131.2|37
1702474800000|2023-12-13 13:40:00|8153.8|8138.8|8167|8152|8167|8152|8152.6|8137.6|38
1702475100000|2023-12-13 13:45:00|8168.4|8153.4|8172.8|8157.8|8177.9|8162.9|8167.5|8152.5|46
1702475400000|2023-12-13 13:50:00|8172.3|8157.3|8166.1|8151.1|8175.4|8160.4|8165.7|8150.7|41
1702475700000|2023-12-13 13:55:00|8165.9|8150.9|8151.6|8136.6|8166.6|8151.6|8134.7|8119.7|127
1702476000000|2023-12-13 14:00:00|8150.1|8135.1|8135.4|8120.4|8150.1|8135.1|8126.5|8111.5|124
1702476300000|2023-12-13 14:05:00|8135|8120|8150.7|8135.7|8151.2|8136.2|8132.5|8117.5|57
1702476600000|2023-12-13 14:10:00|8151.1|8136.1|8134.9|8119.9|8152.1|8137.1|8134.9|8119.9|48
1702476900000|2023-12-13 14:15:00|8134.8|8119.8|8132.1|8117.1|8136.4|8121.4|8126.9|8111.9|90
1702477200000|2023-12-13 14:20:00|8132.6|8117.6|8137.2|8122.2|8139.9|8124.9|8132.3|8117.3|57
1702477500000|2023-12-13 14:25:00|8136.8|8121.8|8143|8128|8149.2|8134.2|8134.3|8119.3|94
1702477800000|2023-12-13 14:30:00|8143.4|8128.4|8126.8|8111.8|8143.4|8128.4|8120.4|8105.4|330
1702478100000|2023-12-13 14:35:00|8126.9|8111.9|8140.3|8125.3|8141.2|8126.2|8119.6|8104.6|107
1702478400000|2023-12-13 14:40:00|8142.6|8127.6|8140.9|8125.9|8146.6|8131.6|8137.4|8122.4|58
1702478700000|2023-12-13 14:45:00|8141.3|8126.3|8141.2|8126.2|8157.5|8142.5|8140.9|8125.9|76
1702479000000|2023-12-13 14:50:00|8141.7|8126.7|8139.1|8124.1|8141.7|8126.7|8133.9|8118.9|78
1702479300000|2023-12-13 14:55:00|8139.6|8124.6|8128.7|8113.7|8139.6|8124.6|8121.7|8106.7|152
1702479600000|2023-12-13 15:00:00|8127.2|8112.2|8123.7|8108.7|8127.2|8112.2|8113.2|8098.2|83
1702479900000|2023-12-13 15:05:00|8123.2|8108.2|8130.6|8115.6|8131.9|8116.9|8120.7|8105.7|65
1702480200000|2023-12-13 15:10:00|8130.5|8115.5|8134.9|8119.9|8136.1|8121.1|8128.5|8113.5|60
1702480500000|2023-12-13 15:15:00|8134.3|8119.3|8128.7|8113.7|8137|8122|8127.4|8112.4|54
1702480800000|2023-12-13 15:20:00|8129.7|8114.7|8118.9|8103.9|8130.4|8115.4|8115.5|8100.5|57
1702481100000|2023-12-13 15:25:00|8118.4|8103.4|8125.5|8110.5|8127.1|8112.1|8113.9|8098.9|89
1702481400000|2023-12-13 15:30:00|8125.9|8110.9|8132.9|8117.9|8132.9|8117.9|8120.6|8105.6|140
1702481700000|2023-12-13 15:35:00|8134.4|8119.4|8143.3|8128.3|8151|8136|8134.4|8119.4|150
1702482000000|2023-12-13 15:40:00|8143|8128|8127.5|8112.5|8143|8128|8125.8|8110.8|91
1702482300000|2023-12-13 15:45:00|8130.4|8115.4|8117.8|8102.8|8130.5|8115.5|8117.6|8102.6|59
1702482600000|2023-12-13 15:50:00|8117.6|8102.6|8117.1|8102.1|8119.9|8104.9|8111.7|8096.7|89
1702482900000|2023-12-13 15:55:00|8116.7|8101.7|8115.1|8100.1|8123.9|8108.9|8112.7|8097.7|55
1702483200000|2023-12-13 16:00:00|8115|8100|8112.5|8097.5|8115|8100|8103.7|8088.7|108
1702483500000|2023-12-13 16:05:00|8114.6|8099.6|8113|8098|8119.5|8104.5|8111.8|8096.8|53
1702483800000|2023-12-13 16:10:00|8112.7|8097.7|8133.7|8118.7|8133.7|8118.7|8108.5|8093.5|79
1702484100000|2023-12-13 16:15:00|8132.8|8117.8|8131.6|8116.6|8132.8|8117.8|8124.4|8109.4|45
1702484400000|2023-12-13 16:20:00|8131.1|8116.1|8132.4|8117.4|8132.4|8117.4|8121.4|8106.4|116
1702484700000|2023-12-13 16:25:00|8132.6|8117.6|8137.5|8122.5|8144.6|8129.6|8129.7|8114.7|59
1702485000000|2023-12-13 16:30:00|8137.6|8122.6|8141.7|8126.7|8145.4|8130.4|8134|8119|55
1702485300000|2023-12-13 16:35:00|8141.4|8126.4|8145.1|8130.1|8147.6|8132.6|8137.4|8122.4|47
1702485600000|2023-12-13 16:40:00|8144.7|8129.7|8142.6|8127.6|8146.6|8131.6|8137.6|8122.6|90
1702485900000|2023-12-13 16:45:00|8142.2|8127.2|8159.8|8144.8|8164.4|8149.4|8139|8124|94
1702486200000|2023-12-13 16:50:00|8163.5|8148.5|8181.6|8166.6|8181.6|8166.6|8162.6|8147.6|154
1702486500000|2023-12-13 16:55:00|8181.7|8166.7|8172.2|8157.2|8181.7|8166.7|8171.4|8156.4|102
1702486800000|2023-12-13 17:00:00|8172.3|8157.3|8184.3|8169.3|8192.2|8177.2|8171.7|8156.7|113
1702487100000|2023-12-13 17:05:00|8184.4|8169.4|8154.3|8139.3|8189.6|8174.6|8154.3|8139.3|149
1702487400000|2023-12-13 17:10:00|8154.6|8139.6|8159.7|8144.7|8160.1|8145.1|8142.4|8127.4|82
1702487700000|2023-12-13 17:15:00|8159.5|8144.5|8150.5|8135.5|8159.6|8144.6|8145.5|8130.5|61
1702488000000|2023-12-13 17:20:00|8150.4|8135.4|8144.6|8129.6|8151.7|8136.7|8142.7|8127.7|67
1702488300000|2023-12-13 17:25:00|8143.1|8128.1|8145.4|8130.4|8151.1|8136.1|8142.6|8127.6|51
1702488600000|2023-12-13 17:30:00|8143.6|8128.6|8146.4|8131.4|8147.1|8132.1|8142.5|8127.5|68
1702488900000|2023-12-13 17:35:00|8145.9|8130.9|8146.3|8131.3|8151|8136|8144.4|8129.4|37
1702489200000|2023-12-13 17:40:00|8146.4|8131.4|8129.4|8114.4|8150|8135|8127.9|8112.9|117
1702489500000|2023-12-13 17:45:00|8129.3|8114.3|8127|8112|8133|8118|8122.6|8107.6|77
1702489800000|2023-12-13 17:50:00|8127.1|8112.1|8125|8110|8129.6|8114.6|8122.3|8107.3|68
1702490100000|2023-12-13 17:55:00|8124.6|8109.6|8128.3|8113.3|8132.3|8117.3|8121.6|8106.6|69
1702490400000|2023-12-13 18:00:00|8128.7|8113.7|8126|8111|8129.7|8114.7|8116.1|8101.1|78
1702490700000|2023-12-13 18:05:00|8126.8|8111.8|8124.3|8109.3|8130.5|8115.5|8120.9|8105.9|32
1702491000000|2023-12-13 18:10:00|8124.2|8109.2|8127.9|8112.9|8128.8|8113.8|8124.2|8109.2|50
1702491300000|2023-12-13 18:15:00|8127.4|8112.4|8119.9|8104.9|8127.4|8112.4|8117.1|8102.1|67
1702491600000|2023-12-13 18:20:00|8119.5|8104.5|8124.4|8109.4|8127.6|8112.6|8119.4|8104.4|27
1702491900000|2023-12-13 18:25:00|8125.4|8110.4|8113.4|8098.4|8125.8|8110.8|8112.7|8097.7|71
1702492200000|2023-12-13 18:30:00|8113.2|8098.2|8122.5|8107.5|8122.5|8107.5|8113.2|8098.2|50
1702492500000|2023-12-13 18:35:00|8121|8106|8117.2|8102.2|8121|8106|8115.2|8100.2|16
1702492800000|2023-12-13 18:40:00|8115.7|8100.7|8114.8|8099.8|8120.7|8105.7|8114.4|8099.4|66
1702493100000|2023-12-13 18:45:00|8114.6|8099.6|8115.8|8100.8|8120.7|8105.7|8111|8096|78
1702493400000|2023-12-13 18:50:00|8115.7|8100.7|8115.4|8100.4|8123.4|8108.4|8115|8100|52
1702493700000|2023-12-13 18:55:00|8115.5|8100.5|8114.9|8099.9|8121.9|8106.9|8110.1|8095.1|104
1702494000000|2023-12-13 19:00:00|8115.8|8100.8|8134.7|8119.7|8135.6|8120.6|8115.8|8100.8|97
1702494300000|2023-12-13 19:05:00|8135.2|8120.2|8128|8113|8136.3|8121.3|8124.3|8109.3|156
1702494600000|2023-12-13 19:10:00|8129.3|8114.3|8144.4|8129.4|8144.8|8129.8|8126.3|8111.3|915
1702494900000|2023-12-13 19:15:00|8144.9|8129.9|8147.6|8132.6|8147.6|8132.6|8138.9|8123.9|273
1702519200000|2023-12-14 02:00:00|8134.4|8119.4|8136.4|8121.4|8150.3|8135.3|8134.1|8109.6|27
1702519500000|2023-12-14 02:05:00|8136.9|8121.9|8136.9|8121.9|8136.9|8121.9|8136.9|8121.9|14
1702519800000|2023-12-14 02:10:00|8136.8|8121.8|8152.9|8137.9|8156.7|8141.7|8136.3|8121.3|26
1702520100000|2023-12-14 02:15:00|8153.2|8138.2|8153.3|8138.3|8153.3|8138.3|8153.2|8138.2|3
1702520400000|2023-12-14 02:20:00|8155.9|8140.9|8158.9|8143.9|8158.9|8143.9|8155.9|8140.9|1
1702520700000|2023-12-14 02:25:00|8159.4|8144.4|8162.1|8147.1|8162.1|8147.1|8159.2|8144.2|8
1702521000000|2023-12-14 02:30:00|8161.7|8146.7|8161.7|8146.7|8164.1|8149.1|8161.2|8146.2|2
1702521300000|2023-12-14 02:35:00|8161.2|8146.2|8159.7|8144.7|8161.2|8146.2|8159.7|8144.7|9
1702521600000|2023-12-14 02:40:00|8159.3|8144.3|8164.2|8149.2|8164.2|8149.2|8158.8|8143.8|25
1702521900000|2023-12-14 02:45:00|8164.3|8149.3|8165.5|8150.5|8165.5|8150.5|8164.3|8149.3|1
1702522200000|2023-12-14 02:50:00|8166.1|8151.1|8166.1|8151.1|8166.5|8151.5|8166.1|8151.1|5
1702522500000|2023-12-14 02:55:00|8165.7|8150.7|8172.4|8157.4|8172.4|8157.4|8165.7|8150.7|5
1702522800000|2023-12-14 03:00:00|8172.9|8157.9|8175.5|8160.5|8177.4|8162.4|8172.9|8157.9|4
1702523100000|2023-12-14 03:05:00|8176.2|8161.2|8175.4|8160.4|8180.6|8165.6|8175.4|8160.4|2
1702523400000|2023-12-14 03:10:00|8174.4|8159.4|8175.1|8160.1|8175.1|8160.1|8172.9|8157.9|2
1702523700000|2023-12-14 03:15:00|8174.4|8159.4|8174.4|8159.4|8175.4|8160.4|8172.6|8157.6|1
1702524000000|2023-12-14 03:20:00|8171.9|8156.9|8177.9|8162.9|8177.9|8162.9|8171.9|8156.9|3
1702524300000|2023-12-14 03:25:00|8184|8169|8176.4|8161.4|8184|8169|8174.9|8159.9|21
1702524600000|2023-12-14 03:30:00|8176.5|8161.5|8179.9|8164.9|8184.7|8169.7|8176.5|8161.5|18
1702524900000|2023-12-14 03:35:00|8180.4|8165.4|8183.4|8168.4|8183.9|8168.9|8179.1|8164.1|3
1702525200000|2023-12-14 03:40:00|8182.9|8167.9|8181.6|8166.6|8184.9|8169.9|8180|8165|7
1702525500000|2023-12-14 03:45:00|8181.9|8166.9|8179.9|8164.9|8184.9|8169.9|8179.9|8164.9|16
1702525800000|2023-12-14 03:50:00|8179.4|8164.4|8172.8|8157.8|8179.9|8164.9|8172.8|8157.8|1
1702526100000|2023-12-14 03:55:00|8175.3|8160.3|8173.8|8158.8|8175.3|8160.3|8172.8|8157.8|1
1702526400000|2023-12-14 04:00:00|8173|8158|8172.3|8157.3|8173|8158|8172.3|8157.3|0
1702527300000|2023-12-14 04:15:00|8172.4|8157.4|8172.8|8157.8|8172.8|8157.8|8172.4|8157.4|1
1702527600000|2023-12-14 04:20:00|8179.8|8164.8|8180.1|8165.1|8180.1|8165.1|8179.8|8164.8|2
1702527900000|2023-12-14 04:25:00|8180|8165|8199|8184|8202.8|8187.8|8180|8165|54
1702528200000|2023-12-14 04:30:00|8200.3|8185.3|8200.8|8185.8|8203.7|8188.7|8200.3|8185.3|8
1702528500000|2023-12-14 04:35:00|8199|8184|8198.8|8183.8|8199.5|8184.5|8198.2|8183.2|4
1702528800000|2023-12-14 04:40:00|8199.2|8184.2|8199.2|8184.2|8199.2|8184.2|8199.2|8184.2|1
1702529100000|2023-12-14 04:45:00|8199.5|8184.5|8200.9|8185.9|8201.8|8186.8|8199.5|8184.5|1
1702529400000|2023-12-14 04:50:00|8199|8184|8196|8181|8199|8184|8195.4|8180.4|2
1702529700000|2023-12-14 04:55:00|8196.8|8181.8|8194|8179|8197.5|8182.5|8194|8179|6
1702530000000|2023-12-14 05:00:00|8194.5|8179.5|8199.8|8184.8|8199.8|8184.8|8194|8179|14
1702530300000|2023-12-14 05:05:00|8197|8182|8187.5|8172.5|8197|8182|8186.5|8171.5|21
1702530600000|2023-12-14 05:10:00|8187.4|8172.4|8185|8170|8188.5|8173.5|8185|8170|20
1702530900000|2023-12-14 05:15:00|8186.5|8171.5|8184.5|8169.5|8187|8172|8184.5|8169.5|4
1702531200000|2023-12-14 05:20:00|8184|8169|8180.2|8165.2|8184|8169|8176.5|8161.5|21
1702531500000|2023-12-14 05:25:00|8179.8|8164.8|8179.7|8164.7|8179.8|8164.8|8179.7|8164.7|0
1702531800000|2023-12-14 05:30:00|8179.3|8164.3|8175.2|8160.2|8179.3|8164.3|8175.2|8160.2|1
1702532100000|2023-12-14 05:35:00|8177.1|8162.1|8186.1|8171.1|8187.6|8172.6|8175.1|8160.1|9
1702532400000|2023-12-14 05:40:00|8186.6|8171.6|8186.2|8171.2|8190.1|8175.1|8183.7|8168.7|4
1702532700000|2023-12-14 05:45:00|8186.9|8171.9|8190.2|8175.2|8191.7|8176.7|8186.9|8171.9|1
1702533000000|2023-12-14 05:50:00|8190.9|8175.9|8194.7|8179.7|8196.2|8181.2|8190.2|8175.2|3
1702533300000|2023-12-14 05:55:00|8194.2|8179.2|8197.6|8182.6|8199.1|8184.1|8194.2|8179.2|6
1702533600000|2023-12-14 06:00:00|8201.2|8186.2|8199.4|8184.4|8201.2|8186.2|8198.2|8183.2|3
1702533900000|2023-12-14 06:05:00|8199.1|8184.1|8196.7|8181.7|8199.8|8184.8|8195.8|8180.8|1
1702534200000|2023-12-14 06:10:00|8197.7|8182.7|8203|8188|8203|8188|8196.7|8181.7|7
1702534500000|2023-12-14 06:15:00|8201.6|8186.6|8205.2|8190.2|8212.6|8197.6|8201.6|8186.6|46
1702534800000|2023-12-14 06:20:00|8203.7|8188.7|8199.7|8184.7|8203.7|8188.7|8199.7|8184.7|5
1702535100000|2023-12-14 06:25:00|8199.2|8184.2|8199.2|8184.2|8200.2|8185.2|8199.2|8184.2|0
1702535400000|2023-12-14 06:30:00|8198.5|8183.5|8198.2|8183.2|8198.5|8183.5|8195.7|8180.7|3
1702535700000|2023-12-14 06:35:00|8196.2|8181.2|8197.7|8182.7|8198.2|8183.2|8196.2|8181.2|0
1702536000000|2023-12-14 06:40:00|8196.7|8181.7|8192.7|8177.7|8203.2|8188.2|8192.7|8177.7|4
1702536300000|2023-12-14 06:45:00|8190.5|8175.5|8186.5|8171.5|8190.5|8175.5|8183.8|8168.8|26
1702536600000|2023-12-14 06:50:00|8186.1|8171.1|8179.5|8164.5|8187.8|8172.8|8177.6|8162.6|9
1702536900000|2023-12-14 06:55:00|8178|8163|8185.7|8170.7|8186.3|8171.3|8178|8163|6
1702537200000|2023-12-14 07:00:00|8186.3|8171.3|8185|8170|8187.5|8172.5|8185|8170|3
1702537500000|2023-12-14 07:05:00|8183.1|8168.1|8182.7|8167.7|8187.1|8172.1|8181.1|8166.1|0
1702537800000|2023-12-14 07:10:00|8182.6|8167.6|8184.1|8169.1|8184.1|8169.1|8181.8|8166.8|0
1702538100000|2023-12-14 07:15:00|8184.6|8169.6|8187.6|8172.6|8187.6|8172.6|8184.6|8169.6|1
1702538400000|2023-12-14 07:20:00|8187.1|8172.1|8189.6|8174.6|8189.6|8174.6|8187.1|8172.1|1
1702538700000|2023-12-14 07:25:00|8190.1|8175.1|8185.7|8170.7|8191.1|8176.1|8185.7|8170.7|8
1702539000000|2023-12-14 07:30:00|8183.6|8168.6|8186.1|8171.1|8186.1|8171.1|8182.1|8167.1|2
1702539300000|2023-12-14 07:35:00|8185.6|8170.6|8196.1|8181.1|8196.1|8181.1|8184.1|8169.1|21
1702539600000|2023-12-14 07:40:00|8195.6|8180.6|8199|8184|8199|8184|8195.1|8180.1|4
1702539900000|2023-12-14 07:45:00|8198.5|8183.5|8195.1|8180.1|8202|8187|8195.1|8180.1|12
1702540200000|2023-12-14 07:50:00|8194.7|8179.7|8196.1|8181.1|8197.1|8182.1|8193.8|8178.8|2
1702540500000|2023-12-14 07:55:00|||||||||2
1702540800000|2023-12-14 08:00:00|8192.2|8177.2|8192.1|8177.1|8193|8178|8190.4|8175.4|3
1702541100000|2023-12-14 08:05:00|8191.7|8176.7|8190.7|8175.7|8192.1|8177.1|8189|8174|3
1702541400000|2023-12-14 08:10:00|8190.2|8175.2|8201.7|8186.7|8203.5|8188.5|8189.6|8174.6|14
1702541700000|2023-12-14 08:15:00|8200.6|8185.6|8201|8186|8202|8187|8199.6|8184.6|11
1702542000000|2023-12-14 08:20:00|8200.2|8185.2|8208.1|8193.1|8208.5|8193.5|8199.6|8184.6|11
1702542300000|2023-12-14 08:25:00|8208|8193|8215|8200|8218.4|8203.4|8204|8189|65
1702542600000|2023-12-14 08:30:00|8214.9|8199.9|8210.5|8195.5|8214.9|8199.9|8210.5|8195.5|2
1702542900000|2023-12-14 08:35:00|8210.1|8195.1|8211.4|8196.4|8211.9|8196.9|8209.9|8194.9|5
1702543200000|2023-12-14 08:40:00|8210.6|8195.6|8212.4|8197.4|8213.9|8198.9|8209.4|8194.4|18
1702543500000|2023-12-14 08:45:00|8211.3|8196.3|8212.4|8197.4|8214.4|8199.4|8210.4|8195.4|13
1702543800000|2023-12-14 08:50:00|8213.4|8198.4|8213.9|8198.9|8213.9|8198.9|8212.4|8197.4|8
1702544100000|2023-12-14 08:55:00|8214.3|8199.3|8209.9|8194.9|8214.4|8199.4|8209.4|8194.4|27
1702544400000|2023-12-14 09:00:00|8209.5|8194.5|8219.5|8204.5|8220|8205|8209.4|8194.4|33
1702544700000|2023-12-14 09:05:00|8217.9|8202.9|8220.5|8205.5|8220.6|8205.6|8217|8202|70
1702545000000|2023-12-14 09:10:00|8220|8205|8210.4|8195.4|8220|8205|8210.4|8195.4|41
1702545300000|2023-12-14 09:15:00|8206.1|8191.1|8206|8191|8211|8196|8205.1|8190.1|19
1702545600000|2023-12-14 09:20:00|8208|8193|8207.5|8192.5|8209|8194|8207.4|8192.4|1
1702545900000|2023-12-14 09:25:00|8207.6|8192.6|8209.4|8194.4|8212.5|8197.5|8207.6|8192.6|23
1702546200000|2023-12-14 09:30:00|8209.9|8194.9|8204.9|8189.9|8209.9|8194.9|8203.2|8188.2|8
1702546500000|2023-12-14 09:35:00|8204.5|8189.5|8210.9|8195.9|8211.4|8196.4|8204.5|8189.5|7
1702546800000|2023-12-14 09:40:00|8212.7|8197.7|8215.9|8200.9|8216.4|8201.4|8212.7|8197.7|23
1702547100000|2023-12-14 09:45:00|8215.5|8200.5|8218.9|8203.9|8220.4|8205.4|8214.9|8199.9|31
1702547400000|2023-12-14 09:50:00|8219.3|8204.3|8229.7|8214.7|8229.7|8214.7|8216.9|8201.9|23
1702547700000|2023-12-14 09:55:00|8229.3|8214.3|8228.2|8213.2|8231.2|8216.2|8227.2|8212.2|34
1702548000000|2023-12-14 10:00:00|8227.4|8212.4|8221|8206|8227.4|8212.4|8218.7|8203.7|12
1702548300000|2023-12-14 10:05:00|8220.5|8205.5|8216.8|8201.8|8221|8206|8214.9|8199.9|11
1702548600000|2023-12-14 10:10:00|8216.2|8201.2|8211.4|8196.4|8217.2|8202.2|8210.3|8195.3|30
1702548900000|2023-12-14 10:15:00|8211.3|8196.3|8206.8|8191.8|8211.3|8196.3|8205.7|8190.7|8
1702549200000|2023-12-14 10:20:00|8207.8|8192.8|8207.7|8192.7|8208.2|8193.2|8207.2|8192.2|6
1702549500000|2023-12-14 10:25:00|8207.2|8192.2|8210.7|8195.7|8211.1|8196.1|8203.7|8188.7|17
1702549800000|2023-12-14 10:30:00|8209.9|8194.9|8207.6|8192.6|8211.6|8196.6|8207.6|8192.6|18
1702550100000|2023-12-14 10:35:00|8209.1|8194.1|8202.7|8187.7|8209.8|8194.8|8201.2|8186.2|19
1702550400000|2023-12-14 10:40:00|8201.8|8186.8|8206.8|8191.8|8210.4|8195.4|8200.2|8185.2|22
1702550700000|2023-12-14 10:45:00|8209|8194|8212.5|8197.5|8212.8|8197.8|8205.8|8190.8|13
1702551000000|2023-12-14 10:50:00|8212.4|8197.4|8211.1|8196.1|8213.8|8198.8|8208.8|8193.8|21
1702551300000|2023-12-14 10:55:00|8209.6|8194.6|8212.2|8197.2|8212.2|8197.2|8209.2|8194.2|4
1702551600000|2023-12-14 11:00:00|8211.7|8196.7|8206.6|8191.6|8213.1|8198.1|8206.1|8191.1|13
1702551900000|2023-12-14 11:05:00|8207.8|8192.8|8209.8|8194.8|8209.8|8194.8|8207.8|8192.8|7
1702552200000|2023-12-14 11:10:00|8210.6|8195.6|8211.2|8196.2|8217.1|8202.1|8209.4|8194.4|27
1702552500000|2023-12-14 11:15:00|8210.2|8195.2|8212.2|8197.2|8214.2|8199.2|8209.4|8194.4|8
1702552800000|2023-12-14 11:20:00|8211.8|8196.8|8220.2|8205.2|8223.8|8208.8|8211.7|8196.7|30
1702553100000|2023-12-14 11:25:00|8220.1|8205.1|8221.2|8206.2|8223.3|8208.3|8218.1|8203.1|11
1702553400000|2023-12-14 11:30:00|8221.6|8206.6|8218.7|8203.7|8222.7|8207.7|8218.7|8203.7|11
1702553700000|2023-12-14 11:35:00|8218.8|8203.8|8213.7|8198.7|8218.8|8203.8|8211.3|8196.3|39
1702554000000|2023-12-14 11:40:00|8213.5|8198.5|8217.2|8202.2|8217.6|8202.6|8211.8|8196.8|16
1702554300000|2023-12-14 11:45:00|8217.6|8202.6|8221.2|8206.2|8221.2|8206.2|8215.2|8200.2|11
1702554600000|2023-12-14 11:50:00|8221.6|8206.6|8221.7|8206.7|8225.6|8210.6|8220.2|8205.2|18
1702554900000|2023-12-14 11:55:00|8224.2|8209.2|8224.7|8209.7|8224.7|8209.7|8224.2|8209.2|2
1702555200000|2023-12-14 12:00:00|8224.3|8209.3|8226.2|8211.2|8230.6|8215.6|8223.2|8208.2|61
1702555500000|2023-12-14 12:05:00|8225.2|8210.2|8225.2|8210.2|8225.3|8210.3|8220.7|8205.7|20
1702555800000|2023-12-14 12:10:00|8225.7|8210.7|8227.2|8212.2|8227.2|8212.2|8222.3|8207.3|46
1702556100000|2023-12-14 12:15:00|8226.7|8211.7|8226.8|8211.8|8227.2|8212.2|8225.3|8210.3|29
1702556400000|2023-12-14 12:20:00|8227.3|8212.3|8229.2|8214.2|8229.2|8214.2|8227.1|8212.1|24
1702556700000|2023-12-14 12:25:00|8228.8|8213.8|8229.3|8214.3|8235.6|8220.6|8228.6|8213.6|40
1702557000000|2023-12-14 12:30:00|8228.8|8213.8|8228.4|8213.4|8231.8|8216.8|8227|8212|32
1702557300000|2023-12-14 12:35:00|8228.7|8213.7|8232.4|8217.4|8232.4|8217.4|8228.7|8213.7|26
1702557600000|2023-12-14 12:40:00|8234.4|8219.4|8239.5|8224.5|8241.7|8226.7|8233.2|8218.2|185
1702557900000|2023-12-14 12:45:00|8240.6|8225.6|8237.9|8222.9|8248|8233|8236.4|8221.4|80
1702558200000|2023-12-14 12:50:00|8238|8223|8237|8222|8238|8223|8234.2|8219.2|20
1702558500000|2023-12-14 12:55:00|8236.6|8221.6|8231|8216|8236.6|8221.6|8230.1|8215.1|71
1702558800000|2023-12-14 13:00:00|8233.6|8218.6|8235.4|8220.4|8238.4|8223.4|8223.6|8208.6|160
1702559100000|2023-12-14 13:05:00|8235.3|8220.3|8234.6|8219.6|8237|8222|8231|8216|121
1702559400000|2023-12-14 13:10:00|8235|8220|8234.5|8219.5|8236.9|8221.9|8229.1|8214.1|62
1702559700000|2023-12-14 13:15:00|8235.3|8220.3|8232.1|8217.1|8240.3|8225.3|8229.9|8214.9|156
1702560000000|2023-12-14 13:20:00|8232.6|8217.6|8221.9|8206.9|8232.6|8217.6|8217.6|8202.6|132
1702560300000|2023-12-14 13:25:00|8222.3|8207.3|8218.5|8203.5|8225.6|8210.6|8215|8200|89
1702560600000|2023-12-14 13:30:00|8215.6|8200.6|8196.4|8181.4|8215.6|8200.6|8191.6|8176.6|190
1702560900000|2023-12-14 13:35:00|8195.4|8180.4|8183.5|8168.5|8201.3|8186.3|8180|8165|139
1702561200000|2023-12-14 13:40:00|8183.1|8168.1|8190.1|8175.1|8194|8179|8181.4|8166.4|164
1702561500000|2023-12-14 13:45:00|8191.6|8176.6|8196.3|8181.3|8196.9|8181.9|8183.5|8168.5|104
1702561800000|2023-12-14 13:50:00|8197.3|8182.3|8194.6|8179.6|8199.3|8184.3|8192.8|8177.8|38
1702562100000|2023-12-14 13:55:00|8194|8179|8173.4|8158.4|8200|8185|8171.4|8156.4|125
1702562400000|2023-12-14 14:00:00|8173.3|8158.3|8169.8|8154.8|8179.5|8164.5|8160.3|8145.3|122
1702562700000|2023-12-14 14:05:00|8169.3|8154.3|8168.8|8153.8|8172.4|8157.4|8161.3|8146.3|120
1702563000000|2023-12-14 14:10:00|8169.3|8154.3|8165.5|8150.5|8174.8|8159.8|8161.5|8146.5|111
1702563300000|2023-12-14 14:15:00|8165.3|8150.3|8179.8|8164.8|8182.9|8167.9|8165.3|8150.3|80
1702563600000|2023-12-14 14:20:00|8179.6|8164.6|8163.8|8148.8|8182.6|8167.6|8162|8147|121
1702563900000|2023-12-14 14:25:00|8163.6|8148.6|8162.5|8147.5|8165.6|8150.6|8159.4|8144.4|67
1702564200000|2023-12-14 14:30:00|8161.8|8146.8|8157.2|8142.2|8165.4|8150.4|8152.8|8137.8|157
1702564500000|2023-12-14 14:35:00|8159.9|8144.9|8163.7|8148.7|8163.7|8148.7|8153.4|8138.4|140
1702564800000|2023-12-14 14:40:00|8164.9|8149.9|8173.5|8158.5|8184|8169|8164.7|8149.7|196
1702565100000|2023-12-14 14:45:00|8174|8159|8159.4|8144.4|8174|8159|8159.2|8144.2|83
1702565400000|2023-12-14 14:50:00|8159.3|8144.3|8165.9|8150.9|8167.2|8152.2|8157.2|8142.2|99
1702565700000|2023-12-14 14:55:00|8165.7|8150.7|8162.8|8147.8|8169.3|8154.3|8157.2|8142.2|64
1702566000000|2023-12-14 15:00:00|8159.4|8144.4|8161.9|8146.9|8166.7|8151.7|8155.3|8140.3|94
1702566300000|2023-12-14 15:05:00|8162.1|8147.1|8156.1|8141.1|8164.1|8149.1|8155.7|8140.7|46
1702566600000|2023-12-14 15:10:00|8154.3|8139.3|8162.6|8147.6|8164.4|8149.4|8152.1|8137.1|131
1702566900000|2023-12-14 15:15:00|8162.3|8147.3|8174.9|8159.9|8180.6|8165.6|8156.6|8141.6|206
1702567200000|2023-12-14 15:20:00|8176.4|8161.4|8189.9|8174.9|8190.6|8175.6|8175.3|8160.3|203
1702567500000|2023-12-14 15:25:00|8190.6|8175.6|8187.1|8172.1|8191.1|8176.1|8181.3|8166.3|118
1702567800000|2023-12-14 15:30:00|8188.1|8173.1|8180.6|8165.6|8189.6|8174.6|8172.7|8157.7|178
1702568100000|2023-12-14 15:35:00|8180.2|8165.2|8165.2|8150.2|8180.2|8165.2|8165.2|8150.2|100
1702568400000|2023-12-14 15:40:00|8165.3|8150.3|8160.1|8145.1|8167.7|8152.7|8154.8|8139.8|80
1702568700000|2023-12-14 15:45:00|8160.2|8145.2|8163.1|8148.1|8166|8151|8157.2|8142.2|44
1702569000000|2023-12-14 15:50:00|8162.6|8147.6|8159|8144|8166.5|8151.5|8155.2|8140.2|80
1702569300000|2023-12-14 15:55:00|8158.6|8143.6|8147.7|8132.7|8158.6|8143.6|8146.1|8131.1|131
1702569600000|2023-12-14 16:00:00|8147.3|8132.3|8155.3|8140.3|8159.3|8144.3|8142.5|8127.5|105
1702569900000|2023-12-14 16:05:00|8155.7|8140.7|8148.3|8133.3|8157.7|8142.7|8148|8133|51
1702570200000|2023-12-14 16:10:00|8148.5|8133.5|8144.2|8129.2|8163|8148|8144.2|8129.2|70
1702570500000|2023-12-14 16:15:00|8144.6|8129.6|8150.5|8135.5|8151|8136|8140.3|8125.3|106
1702570800000|2023-12-14 16:20:00|8150.2|8135.2|8141.2|8126.2|8156.8|8141.8|8132.1|8117.1|115
1702571100000|2023-12-14 16:25:00|8141.1|8126.1|8134|8119|8141.3|8126.3|8131.6|8116.6|75
1702571400000|2023-12-14 16:30:00|8134.1|8119.1|8131.3|8116.3|8140.3|8125.3|8130.7|8115.7|65
1702571700000|2023-12-14 16:35:00|8130.8|8115.8|8115.5|8100.5|8130.8|8115.8|8115.3|8100.3|300
1702572000000|2023-12-14 16:40:00|8116.2|8101.2|8122.6|8107.6|8126.8|8111.8|8116.2|8101.2|212
1702572300000|2023-12-14 16:45:00|8123.1|8108.1|8109.7|8094.7|8124.8|8109.8|8109.6|8094.6|98
1702572600000|2023-12-14 16:50:00|8105.5|8090.5|8104.6|8089.6|8109.8|8094.8|8102.8|8087.8|251
1702572900000|2023-12-14 16:55:00|8103.6|8088.6|8107.9|8092.9|8114.4|8099.4|8100.7|8085.7|110
1702573200000|2023-12-14 17:00:00|8107.5|8092.5|8110.9|8095.9|8110.9|8095.9|8104.6|8089.6|68
1702573500000|2023-12-14 17:05:00|8110.4|8095.4|8106.6|8091.6|8110.9|8095.9|8105|8090|80
1702573800000|2023-12-14 17:10:00|8106.1|8091.1|8107|8092|8108.5|8093.5|8101.6|8086.6|45
1702574100000|2023-12-14 17:15:00|8107.2|8092.2|8119.9|8104.9|8120.4|8105.4|8107.2|8092.2|73
1702574400000|2023-12-14 17:20:00|8121.2|8106.2|8118.4|8103.4|8125.1|8110.1|8116.9|8101.9|52
1702574700000|2023-12-14 17:25:00|8118.5|8103.5|8113.6|8098.6|8119.9|8104.9|8113.1|8098.1|44
1702575000000|2023-12-14 17:30:00|8113.9|8098.9|8121|8106|8121.5|8106.5|8113.9|8098.9|46
1702575300000|2023-12-14 17:35:00|8121.5|8106.5|8114.7|8099.7|8123.6|8108.6|8114.2|8099.2|50
1702575600000|2023-12-14 17:40:00|8115.6|8100.6|8119.5|8104.5|8119.5|8104.5|8113.5|8098.5|78
1702575900000|2023-12-14 17:45:00|8119.1|8104.1|8116.5|8101.5|8119.1|8104.1|8113.5|8098.5|41
1702576200000|2023-12-14 17:50:00|8116.1|8101.1|8123.4|8108.4|8123.4|8108.4|8111.6|8096.6|45
1702576500000|2023-12-14 17:55:00|8123.5|8108.5|8125.9|8110.9|8127.6|8112.6|8122|8107|91
1702576800000|2023-12-14 18:00:00|8125.8|8110.8|8128.4|8113.4|8132|8117|8121.3|8106.3|58
1702577100000|2023-12-14 18:05:00|8128.5|8113.5|8124.9|8109.9|8128.5|8113.5|8123.4|8108.4|39
1702577400000|2023-12-14 18:10:00|8124.5|8109.5|8122.3|8107.3|8125.4|8110.4|8119.6|8104.6|155
1702577700000|2023-12-14 18:15:00|8122.8|8107.8|8123.3|8108.3|8125.6|8110.6|8118.6|8103.6|54
1702578000000|2023-12-14 18:20:00|8123.5|8108.5|8127.6|8112.6|8131.8|8116.8|8122.9|8107.9|124
1702578300000|2023-12-14 18:25:00|8127.3|8112.3|8128.1|8113.1|8130.6|8115.6|8126.6|8111.6|24
1702578600000|2023-12-14 18:30:00|8127.8|8112.8|8124|8109|8129.1|8114.1|8122.6|8107.6|73
1702578900000|2023-12-14 18:35:00|8123.5|8108.5|8129.4|8114.4|8130|8115|8122.5|8107.5|30
1702579200000|2023-12-14 18:40:00|8129.5|8114.5|8122.8|8107.8|8129.5|8114.5|8122.3|8107.3|40
1702579500000|2023-12-14 18:45:00|8122.4|8107.4|8110.7|8095.7|8123|8108|8110.7|8095.7|116
1702579800000|2023-12-14 18:50:00|8110.5|8095.5|8106.9|8091.9|8110.5|8095.5|8101.9|8086.9|164
1702580100000|2023-12-14 18:55:00|8106.7|8091.7|8111.3|8096.3|8113|8098|8105.7|8090.7|110
1702580400000|2023-12-14 19:00:00|8110.9|8095.9|8109|8094|8113.5|8098.5|8104.5|8089.5|101
1702580700000|2023-12-14 19:05:00|8108.7|8093.7|8099.4|8084.4|8111.9|8096.9|8097.5|8082.5|184
1702581000000|2023-12-14 19:10:00|8098.9|8083.9|8103.8|8088.8|8108.3|8093.3|8095.9|8080.9|519
1702581300000|2023-12-14 19:15:00|8103.3|8088.3|8109.2|8094.2|8113.8|8098.8|8102.3|8087.3|126
1702605600000|2023-12-15 02:00:00|8101.4|8086.4|8134|8119|8137.5|8122.5|8099.5|8084.5|94
1702605900000|2023-12-15 02:05:00|8134.4|8119.4|8142.9|8127.9|8142.9|8127.9|8132.5|8117.5|20
1702606200000|2023-12-15 02:10:00|8143|8128|8146.5|8131.5|8146.5|8131.5|8142.4|8127.4|12
1702606500000|2023-12-15 02:15:00|8146.1|8131.1|8143.4|8128.4|8146.1|8131.1|8141.5|8126.5|4
1702606800000|2023-12-15 02:20:00|8143.9|8128.9|8140.5|8125.5|8147.4|8132.4|8140.5|8125.5|9
1702607100000|2023-12-15 02:25:00|8140.4|8125.4|8142.8|8127.8|8142.8|8127.8|8139|8124|2
1702607400000|2023-12-15 02:30:00|8145.3|8130.3|8143.8|8128.8|8145.3|8130.3|8139.3|8124.3|6
1702607700000|2023-12-15 02:35:00|8144.3|8129.3|8145.8|8130.8|8145.8|8130.8|8142.3|8127.3|3
1702608000000|2023-12-15 02:40:00|8145.9|8130.9|8146.3|8131.3|8151.4|8136.4|8145.9|8130.9|13
1702608300000|2023-12-15 02:45:00|8145.8|8130.8|8143.3|8128.3|8146.3|8131.3|8143.3|8128.3|2
1702608600000|2023-12-15 02:50:00|8144.3|8129.3|8144.8|8129.8|8144.8|8129.8|8142.8|8127.8|1
1702608900000|2023-12-15 02:55:00|8145.8|8130.8|8143.3|8128.3|8146.8|8131.8|8142.8|8127.8|4
1702609200000|2023-12-15 03:00:00|||||||||1
1702609800000|2023-12-15 03:10:00|8143.4|8128.4|8142.8|8127.8|8146.4|8131.4|8142.3|8127.3|8
1702610400000|2023-12-15 03:20:00|8140.9|8125.9|8142.3|8127.3|8145.3|8130.3|8138.3|8123.3|8
1702610700000|2023-12-15 03:25:00|8142.7|8127.7|8147.8|8132.8|8147.8|8132.8|8142.7|8127.7|2
1702611000000|2023-12-15 03:30:00|8148.8|8133.8|8150.3|8135.3|8150.3|8135.3|8148.8|8133.8|1
1702611600000|2023-12-15 03:40:00|8155.3|8140.3|8151.3|8136.3|8156.2|8141.2|8151.3|8136.3|15
1702611900000|2023-12-15 03:45:00|8151.6|8136.6|8152.3|8137.3|8152.3|8137.3|8151.6|8136.6|1
1702612200000|2023-12-15 03:50:00|8151.6|8136.6|8151.3|8136.3|8151.6|8136.6|8151.3|8136.3|0
1702612500000|2023-12-15 03:55:00|8152.1|8137.1|8152.2|8137.2|8152.2|8137.2|8152.1|8137.1|0
1702612800000|2023-12-15 04:00:00|8151.8|8136.8|8151.3|8136.3|8151.8|8136.8|8151.3|8136.3|0
1702613400000|2023-12-15 04:10:00|8151.7|8136.7|8153.2|8138.2|8153.2|8138.2|8151.3|8136.3|0
1702613700000|2023-12-15 04:15:00|8153.8|8138.8|8153.2|8138.2|8153.8|8138.8|8152.7|8137.7|1
1702614000000|2023-12-15 04:20:00|8152.7|8137.7|8154.3|8139.3|8155.2|8140.2|8152.7|8137.7|2
1702614300000|2023-12-15 04:25:00|8154.7|8139.7|8154.7|8139.7|8154.8|8139.8|8154.3|8139.3|0
1702614600000|2023-12-15 04:30:00|8154.6|8139.6|8154.1|8139.1|8154.6|8139.6|8154.1|8139.1|0
1702614900000|2023-12-15 04:35:00|8154.2|8139.2|8154.6|8139.6|8154.6|8139.6|8154.2|8139.2|1
1702615200000|2023-12-15 04:40:00|8150.6|8135.6|8146.7|8131.7|8151.6|8136.6|8141.7|8126.7|26
1702616400000|2023-12-15 05:00:00|8145.2|8130.2|8145.2|8130.2|8145.2|8130.2|8143.3|8128.3|3
1702616700000|2023-12-15 05:05:00|8144.9|8129.9|8142.4|8127.4|8145.2|8130.2|8142.4|8127.4|0
1702617000000|2023-12-15 05:10:00|8139.4|8124.4|8140.2|8125.2|8140.2|8125.2|8138.1|8123.1|3
1702617300000|2023-12-15 05:15:00|8140.5|8125.5|8141.2|8126.2|8141.4|8126.4|8140.5|8125.5|0
1702617600000|2023-12-15 05:20:00|8140.7|8125.7|8141.9|8126.9|8141.9|8126.9|8140.7|8125.7|0
1702617900000|2023-12-15 05:25:00|8141.4|8126.4|8138.7|8123.7|8141.9|8126.9|8137.9|8122.9|4
1702618200000|2023-12-15 05:30:00|8137.7|8122.7|8136.9|8121.9|8137.7|8122.7|8136.7|8121.7|0
1702618500000|2023-12-15 05:35:00|8137.4|8122.4|8135.7|8120.7|8137.4|8122.4|8128.4|8113.4|10
1702618800000|2023-12-15 05:40:00|8135.9|8120.9|8135|8120|8135.9|8120.9|8134.9|8119.9|1
1702619100000|2023-12-15 05:45:00|8134.5|8119.5|8129.9|8114.9|8135.9|8120.9|8129.9|8114.9|2
1702619400000|2023-12-15 05:50:00|8129.6|8114.6|8128.5|8113.5|8130.5|8115.5|8122.6|8107.6|7
1702619700000|2023-12-15 05:55:00|8129.5|8114.5|8128.5|8113.5|8129.5|8114.5|8128.5|8113.5|0
1702620000000|2023-12-15 06:00:00|8128.1|8113.1|8131|8116|8131.5|8116.5|8127|8112|2
1702620300000|2023-12-15 06:05:00|8133|8118|8133|8118|8133|8118|8133|8118|1
1702620600000|2023-12-15 06:10:00|8132.3|8117.3|8132|8117|8132.5|8117.5|8132|8117|0
1702620900000|2023-12-15 06:15:00|8134.6|8119.6|8151.2|8136.2|8151.7|8136.7|8134.6|8119.6|30
1702621200000|2023-12-15 06:20:00|8151.3|8136.3|8149.8|8134.8|8151.3|8136.3|8149.8|8134.8|1
1702621500000|2023-12-15 06:25:00|8150.3|8135.3|8135.8|8120.8|8150.3|8135.3|8135.8|8120.8|22
1702621800000|2023-12-15 06:30:00|8136.3|8121.3|8136.9|8121.9|8138.8|8123.8|8135.8|8120.8|1
1702622100000|2023-12-15 06:35:00|8138.9|8123.9|8140.4|8125.4|8140.4|8125.4|8138.4|8123.4|1
1702622400000|2023-12-15 06:40:00|8139.9|8124.9|8139.5|8124.5|8140.5|8125.5|8138.5|8123.5|0
1702622700000|2023-12-15 06:45:00|8138.8|8123.8|8128.1|8113.1|8139.5|8124.5|8128.1|8113.1|19
1702623000000|2023-12-15 06:50:00|8128.5|8113.5|8130.2|8115.2|8130.2|8115.2|8127.4|8112.4|0
1702623300000|2023-12-15 06:55:00|8130.5|8115.5|8137.7|8122.7|8140.7|8125.7|8127.7|8112.7|50
1702623600000|2023-12-15 07:00:00|8138|8123|8131.8|8116.8|8140.2|8125.2|8131.8|8116.8|2
1702623900000|2023-12-15 07:05:00|8133.9|8118.9|8127.2|8112.2|8133.9|8118.9|8126.2|8111.2|2
1702624200000|2023-12-15 07:10:00|8127.7|8112.7|8127.2|8112.2|8128.5|8113.5|8127.2|8112.2|0
1702624500000|2023-12-15 07:15:00|8126.7|8111.7|8127.8|8112.8|8128.7|8113.7|8126.7|8111.7|0
1702624800000|2023-12-15 07:20:00|8127.9|8112.9|8128.9|8113.9|8130.3|8115.3|8127.2|8112.2|5
1702625100000|2023-12-15 07:25:00|8129.6|8114.6|8140.7|8125.7|8140.7|8125.7|8129.6|8114.6|7
1702625400000|2023-12-15 07:30:00|8141.3|8126.3|8147.4|8132.4|8147.4|8132.4|8141.3|8126.3|6
1702625700000|2023-12-15 07:35:00|8147.3|8132.3|8153.6|8138.6|8153.6|8138.6|8143.8|8128.8|9
1702626000000|2023-12-15 07:40:00|8154.4|8139.4|8152.6|8137.6|8154.4|8139.4|8146.6|8131.6|10
1702626300000|2023-12-15 07:45:00|8154.1|8139.1|8153.6|8138.6|8154.4|8139.4|8147.6|8132.6|28
1702626600000|2023-12-15 07:50:00|8168.6|8153.6|8165.1|8150.1|8172.1|8157.1|8164.7|8149.7|63
1702626900000|2023-12-15 07:55:00|8166.8|8151.8|8166.3|8151.3|8169.3|8154.3|8161.8|8146.8|6
1702627200000|2023-12-15 08:00:00|8164.8|8149.8|8173.1|8158.1|8173.3|8158.3|8164.8|8149.8|6
1702627500000|2023-12-15 08:05:00|8171.6|8156.6|8165.4|8150.4|8173.1|8158.1|8162.8|8147.8|13
1702627800000|2023-12-15 08:10:00|8164.9|8149.9|8159.1|8144.1|8165.4|8150.4|8158.1|8143.1|4
1702628100000|2023-12-15 08:15:00|8158.1|8143.1|8164.5|8149.5|8164.5|8149.5|8158.1|8143.1|3
1702628400000|2023-12-15 08:20:00|8163.3|8148.3|8167.7|8152.7|8170.2|8155.2|8162.1|8147.1|6
1702628700000|2023-12-15 08:25:00|8167.2|8152.2|8164.6|8149.6|8167.7|8152.7|8162.2|8147.2|3
1702629000000|2023-12-15 08:30:00|8163.2|8148.2|8167.7|8152.7|8168.2|8153.2|8162.2|8147.2|15
1702629300000|2023-12-15 08:35:00|8168.2|8153.2|8161.2|8146.2|8168.2|8153.2|8160.7|8145.7|6
1702629600000|2023-12-15 08:40:00|8164.2|8149.2|8162.7|8147.7|8168.7|8153.7|8162.7|8147.7|13
1702629900000|2023-12-15 08:45:00|8163.1|8148.1|8158.6|8143.6|8163.2|8148.2|8155.2|8140.2|33
1702630200000|2023-12-15 08:50:00|8157.2|8142.2|8158.1|8143.1|8161.2|8146.2|8156.5|8141.5|4
1702630500000|2023-12-15 08:55:00|8157|8142|8158|8143|8158.6|8143.6|8156.4|8141.4|2
1702630800000|2023-12-15 09:00:00|8157|8142|8155|8140|8160.3|8145.3|8154|8139|17
1702631100000|2023-12-15 09:05:00|8154|8139|8162|8147|8163|8148|8154|8139|6
1702631400000|2023-12-15 09:10:00|8162.6|8147.6|8160.5|8145.5|8162.7|8147.7|8160.5|8145.5|6
1702631700000|2023-12-15 09:15:00|8158.7|8143.7|8154.6|8139.6|8160.7|8145.7|8154|8139|10
1702632000000|2023-12-15 09:20:00|8154.1|8139.1|8156.1|8141.1|8158.1|8143.1|8151.6|8136.6|11
1702632300000|2023-12-15 09:25:00|8155.7|8140.7|8162.7|8147.7|8164.2|8149.2|8155.7|8140.7|12
1702632600000|2023-12-15 09:30:00|8162|8147|8160.5|8145.5|8162.7|8147.7|8157.7|8142.7|13
1702632900000|2023-12-15 09:35:00|8160.4|8145.4|8160.5|8145.5|8161.4|8146.4|8157.6|8142.6|5
1702633200000|2023-12-15 09:40:00|8160.4|8145.4|8169.6|8154.6|8171.5|8156.5|8160.4|8145.4|26
1702633500000|2023-12-15 09:45:00|8171|8156|8167.5|8152.5|8173|8158|8167.4|8152.4|44
1702633800000|2023-12-15 09:50:00|8165.5|8150.5|8152.5|8137.5|8165.5|8150.5|8152.4|8137.4|17
1702634100000|2023-12-15 09:55:00|8154.1|8139.1|8151.9|8136.9|8156.5|8141.5|8151.5|8136.5|6
1702634400000|2023-12-15 10:00:00|8151.8|8136.8|8146.7|8131.7|8151.8|8136.8|8141.4|8126.4|32
1702634700000|2023-12-15 10:05:00|8146.5|8131.5|8150.7|8135.7|8151.2|8136.2|8144.8|8129.8|11
1702635000000|2023-12-15 10:10:00|8150|8135|8152.2|8137.2|8155.7|8140.7|8150|8135|21
1702635300000|2023-12-15 10:15:00|8151.4|8136.4|8148.5|8133.5|8152|8137|8148.5|8133.5|0
1702635600000|2023-12-15 10:20:00|8148.4|8133.4|8148.1|8133.1|8148.4|8133.4|8138.8|8123.8|38
1702635900000|2023-12-15 10:25:00|8148.4|8133.4|8146.7|8131.7|8150.6|8135.6|8146.2|8131.2|15
1702636200000|2023-12-15 10:30:00|8147.1|8132.1|8143.4|8128.4|8147.2|8132.2|8143.4|8128.4|8
1702636500000|2023-12-15 10:35:00|8143.3|8128.3|8134.4|8119.4|8143.3|8128.3|8134.4|8119.4|19
1702636800000|2023-12-15 10:40:00|8134.8|8119.8|8150.3|8135.3|8150.3|8135.3|8134.8|8119.8|14
1702637100000|2023-12-15 10:45:00|8149.8|8134.8|8149.1|8134.1|8151.4|8136.4|8149.1|8134.1|2
1702637400000|2023-12-15 10:50:00|8149.6|8134.6|8146.7|8131.7|8149.6|8134.6|8144.3|8129.3|3
1702637700000|2023-12-15 10:55:00|8147.7|8132.7|8148.2|8133.2|8152.2|8137.2|8146.1|8131.1|9
1702638000000|2023-12-15 11:00:00|8148.9|8133.9|8147.4|8132.4|8148.9|8133.9|8141.3|8126.3|19
1702638300000|2023-12-15 11:05:00|8147.6|8132.6|8145.2|8130.2|8149.4|8134.4|8144.2|8129.2|15
1702638600000|2023-12-15 11:10:00|8145.6|8130.6|8142.5|8127.5|8148.1|8133.1|8142.5|8127.5|5
1702638900000|2023-12-15 11:15:00|8143.6|8128.6|8143.8|8128.8|8143.8|8128.8|8143.6|8128.6|0
1702639200000|2023-12-15 11:20:00|8143.5|8128.5|8142.2|8127.2|8143.7|8128.7|8138.7|8123.7|9
1702639500000|2023-12-15 11:25:00|8143.2|8128.2|8143|8128|8143.6|8128.6|8138.6|8123.6|10
1702639800000|2023-12-15 11:30:00|8142|8127|8133.6|8118.6|8142|8127|8133.6|8118.6|10
1702640100000|2023-12-15 11:35:00|8134.6|8119.6|8134.6|8119.6|8134.6|8119.6|8134.6|8119.6|2
1702640400000|2023-12-15 11:40:00|8138.3|8123.3|8134.6|8119.6|8140.2|8125.2|8134.1|8119.1|19
1702640700000|2023-12-15 11:45:00|8135|8120|8135.5|8120.5|8136.1|8121.1|8134.6|8119.6|2
1702641000000|2023-12-15 11:50:00|8135.1|8120.1|8135.4|8120.4|8135.5|8120.5|8132.4|8117.4|38
1702641300000|2023-12-15 11:55:00|8135.7|8120.7|8136.2|8121.2|8137.4|8122.4|8134.4|8119.4|7
1702641600000|2023-12-15 12:00:00|8135.4|8120.4|8136.4|8121.4|8136.7|8121.7|8134.9|8119.9|5
1702641900000|2023-12-15 12:05:00|8136.7|8121.7|8136.2|8121.2|8136.7|8121.7|8135.2|8120.2|1
1702642200000|2023-12-15 12:10:00|8135.9|8120.9|8132.9|8117.9|8136.3|8121.3|8132.4|8117.4|27
1702642500000|2023-12-15 12:15:00|8133.1|8118.1|8138.3|8123.3|8141.8|8126.8|8133.1|8118.1|30
1702642800000|2023-12-15 12:20:00|8137.9|8122.9|8134.8|8119.8|8138.3|8123.3|8133.8|8118.8|5
1702643100000|2023-12-15 12:25:00|8135.8|8120.8|8144.6|8129.6|8147|8132|8135.3|8120.3|16
1702643400000|2023-12-15 12:30:00|8148.6|8133.6|8136.6|8121.6|8149.1|8134.1|8136|8121|12
1702643700000|2023-12-15 12:35:00|8136.5|8121.5|8135.5|8120.5|8136.5|8121.5|8133.8|8118.8|6
1702644000000|2023-12-15 12:40:00|8136.1|8121.1|8136.8|8121.8|8136.8|8121.8|8135.6|8120.6|7
1702644300000|2023-12-15 12:45:00|8139.9|8124.9|8133.3|8118.3|8141.5|8126.5|8133.3|8118.3|26
1702644600000|2023-12-15 12:50:00|8133.4|8118.4|8123|8108|8133.4|8118.4|8113.1|8098.1|90
1702644900000|2023-12-15 12:55:00|8122.5|8107.5|8126.8|8111.8|8132.4|8117.4|8122.5|8107.5|26
1702645200000|2023-12-15 13:00:00|8126.9|8111.9|8126.5|8111.5|8132.3|8117.3|8117|8102|98
1702645500000|2023-12-15 13:05:00|8125.9|8110.9|8129.3|8114.3|8131|8116|8114.7|8099.7|80
1702645800000|2023-12-15 13:10:00|8128.8|8113.8|8116.5|8101.5|8128.8|8113.8|8114.9|8099.9|68
1702646100000|2023-12-15 13:15:00|8116.7|8101.7|8109.2|8094.2|8123.4|8108.4|8109.2|8094.2|130
1702646400000|2023-12-15 13:20:00|8108.8|8093.8|8101.8|8086.8|8109.2|8094.2|8100.9|8085.9|68
1702646700000|2023-12-15 13:25:00|8103.8|8088.8|8098.5|8083.5|8104.1|8089.1|8095.9|8080.9|86
1702647000000|2023-12-15 13:30:00|8098.8|8083.8|8080.7|8065.7|8101.6|8086.6|8077.7|8062.7|133
1702647300000|2023-12-15 13:35:00|8081.1|8066.1|8087.2|8072.2|8090.8|8075.8|8079.9|8064.9|127
1702647600000|2023-12-15 13:40:00|8087.3|8072.3|8101.9|8086.9|8104.4|8089.4|8086.8|8071.8|49
1702647900000|2023-12-15 13:45:00|8101.5|8086.5|8103.5|8088.5|8104.7|8089.7|8098.5|8083.5|25
1702648200000|2023-12-15 13:50:00|8103.9|8088.9|8114.1|8099.1|8114.9|8099.9|8103.5|8088.5|25
1702648500000|2023-12-15 13:55:00|8114.6|8099.6|8114.7|8099.7|8117.6|8102.6|8110.6|8095.6|29
1702648800000|2023-12-15 14:00:00|8112.6|8097.6|8107.8|8092.8|8114.3|8099.3|8107.3|8092.3|43
1702649100000|2023-12-15 14:05:00|8107.6|8092.6|8107.8|8092.8|8110.7|8095.7|8103.7|8088.7|61
1702649400000|2023-12-15 14:10:00|8107.7|8092.7|8105.7|8090.7|8108.6|8093.6|8103.2|8088.2|35
1702649700000|2023-12-15 14:15:00|8105.2|8090.2|8105.1|8090.1|8109.2|8094.2|8103.6|8088.6|28
1702650000000|2023-12-15 14:20:00|8104.6|8089.6|8113.3|8098.3|8115.2|8100.2|8103.7|8088.7|25
1702650300000|2023-12-15 14:25:00|8113.4|8098.4|8105.4|8090.4|8114.7|8099.7|8101.6|8086.6|39
1702650600000|2023-12-15 14:30:00|8105.2|8090.2|8091|8076|8105.2|8090.2|8090|8075|136
1702650900000|2023-12-15 14:35:00|8090.9|8075.9|8086.9|8071.9|8091.4|8076.4|8083|8068|96
1702651200000|2023-12-15 14:40:00|8086.5|8071.5|8096|8081|8097.6|8082.6|8084.9|8069.9|75
1702651500000|2023-12-15 14:45:00|8097.1|8082.1|8098.3|8083.3|8100.5|8085.5|8095.6|8080.6|49
1702651800000|2023-12-15 14:50:00|8099.8|8084.8|8099.7|8084.7|8100.2|8085.2|8093|8078|28
1702652100000|2023-12-15 14:55:00|8099.3|8084.3|8092.1|8077.1|8099.3|8084.3|8092.1|8077.1|33
1702652400000|2023-12-15 15:00:00|8092.2|8077.2|8098.1|8083.1|8099.2|8084.2|8089.2|8074.2|150
1702652700000|2023-12-15 15:05:00|8097.7|8082.7|8100.1|8085.1|8101.1|8086.1|8095.3|8080.3|31
1702653000000|2023-12-15 15:10:00|8099.7|8084.7|8105.3|8090.3|8105.5|8090.5|8098.4|8083.4|51
1702653300000|2023-12-15 15:15:00|8105.5|8090.5|8090.9|8075.9|8105.5|8090.5|8090.9|8075.9|69
1702653600000|2023-12-15 15:20:00|8090.5|8075.5|8080.7|8065.7|8091|8076|8078.4|8063.4|168
1702653900000|2023-12-15 15:25:00|8080.2|8065.2|8072.4|8057.4|8084.2|8069.2|8065.4|8050.4|113
1702654200000|2023-12-15 15:30:00|8071.3|8056.3|8050.6|8035.6|8071.8|8056.8|8049.6|8034.6|374
1702654500000|2023-12-15 15:35:00|8049.5|8034.5|8052.9|8037.9|8062.1|8047.1|8048.6|8033.6|107
1702654800000|2023-12-15 15:40:00|8053.1|8038.1|8049|8034|8055.6|8040.6|8044.9|8029.9|119
1702655100000|2023-12-15 15:45:00|8050|8035|8044|8029|8052.5|8037.5|8043.4|8028.4|177
1702655400000|2023-12-15 15:50:00|8043.6|8028.6|8045.9|8030.9|8047.6|8032.6|8043.4|8028.4|70
1702655700000|2023-12-15 15:55:00|8045.5|8030.5|8052.8|8037.8|8060.9|8045.9|8045.4|8030.4|89
1702656000000|2023-12-15 16:00:00|8052.4|8037.4|8050|8035|8061.1|8046.1|8047.5|8032.5|133
1702656300000|2023-12-15 16:05:00|8050.4|8035.4|8044.4|8029.4|8052.4|8037.4|8044.4|8029.4|52
1702656600000|2023-12-15 16:10:00|8043.4|8028.4|8045.4|8030.4|8046.6|8031.6|8043.4|8028.4|125
1702656900000|2023-12-15 16:15:00|8045.8|8030.8|8043.9|8028.9|8047.8|8032.8|8043.9|8028.9|51
1702657200000|2023-12-15 16:20:00|8044.3|8029.3|8021.3|8006.3|8050.8|8035.8|8021.3|8006.3|389
1702657500000|2023-12-15 16:25:00|8021.2|8006.2|8039.7|8024.7|8041|8026|8015|8000|288
1702657800000|2023-12-15 16:30:00|8039.2|8024.2|8038.7|8023.7|8043|8028|8034.8|8019.8|57
1702658100000|2023-12-15 16:35:00|8038.3|8023.3|8033.1|8018.1|8043.4|8028.4|8033.1|8018.1|87
1702658400000|2023-12-15 16:40:00|8033.2|8018.2|8035.4|8020.4|8037.6|8022.6|8028.1|8013.1|92
1702658700000|2023-12-15 16:45:00|8035.1|8020.1|8030.1|8015.1|8035.1|8020.1|8028.3|8013.3|70
1702659000000|2023-12-15 16:50:00|8030.3|8015.3|8045.4|8030.4|8047.9|8032.9|8030.3|8015.3|83
1702659300000|2023-12-15 16:55:00|8045.6|8030.6|8035.6|8020.6|8045.6|8030.6|8035.2|8020.2|91
1702659600000|2023-12-15 17:00:00|8035.2|8020.2|8032.9|8017.9|8036.3|8021.3|8030.8|8015.8|78
1702659900000|2023-12-15 17:05:00|8032.4|8017.4|8041.5|8026.5|8042.5|8027.5|8032.2|8017.2|71
1702660200000|2023-12-15 17:10:00|8042|8027|8040.7|8025.7|8043.1|8028.1|8035.4|8020.4|67
1702660500000|2023-12-15 17:15:00|8040.9|8025.9|8034|8019|8041.5|8026.5|8033.6|8018.6|43
1702660800000|2023-12-15 17:20:00|8034.4|8019.4|8034.6|8019.6|8040.2|8025.2|8033.9|8018.9|41
1702661100000|2023-12-15 17:25:00|8035|8020|8031|8016|8037.5|8022.5|8030|8015|60
1702661400000|2023-12-15 17:30:00|8031.1|8016.1|8032.5|8017.5|8034|8019|8029|8014|62
1702661700000|2023-12-15 17:35:00|8031.5|8016.5|8030.4|8015.4|8031.5|8016.5|8022.3|8007.3|64
1702662000000|2023-12-15 17:40:00|8030.2|8015.2|8035|8020|8035.5|8020.5|8029.6|8014.6|34
1702662300000|2023-12-15 17:45:00|8034.6|8019.6|8029|8014|8035.7|8020.7|8026.7|8011.7|45
1702662600000|2023-12-15 17:50:00|8029.1|8014.1|8025.9|8010.9|8030.4|8015.4|8025.9|8010.9|57
1702662900000|2023-12-15 17:55:00|8025.8|8010.8|8029.1|8014.1|8031|8016|8023.6|8008.6|61
1702663200000|2023-12-15 18:00:00|8027.3|8012.3|8041.7|8026.7|8041.9|8026.9|8027.1|8012.1|55
1702663500000|2023-12-15 18:05:00|8041.4|8026.4|8037|8022|8041.5|8026.5|8036|8021|41
1702663800000|2023-12-15 18:10:00|8036.1|8021.1|8039.9|8024.9|8041|8026|8034.8|8019.8|76
1702664100000|2023-12-15 18:15:00|8039.5|8024.5|8036.4|8021.4|8040.5|8025.5|8035|8020|48
1702664400000|2023-12-15 18:20:00|8036.3|8021.3|8046.9|8031.9|8049|8034|8035.8|8020.8|73
1702664700000|2023-12-15 18:25:00|8047|8032|8048.7|8033.7|8051.9|8036.9|8045|8030|58
1702665000000|2023-12-15 18:30:00|8048.2|8033.2|8039.5|8024.5|8049.4|8034.4|8038.5|8023.5|50
1702665300000|2023-12-15 18:35:00|8039.1|8024.1|8039|8024|8041|8026|8036.5|8021.5|37
1702665600000|2023-12-15 18:40:00|8037.6|8022.6|8041.4|8026.4|8043.4|8028.4|8034.5|8019.5|51
1702665900000|2023-12-15 18:45:00|8040.5|8025.5|8030.6|8015.6|8041.9|8026.9|8029.3|8014.3|136
1702666200000|2023-12-15 18:50:00|8031.5|8016.5|8038.3|8023.3|8041.2|8026.2|8031.5|8016.5|444
1702666500000|2023-12-15 18:55:00|8040.1|8025.1|8038.5|8023.5|8045|8030|8036|8021|196
1702666800000|2023-12-15 19:00:00|8038.1|8023.1|8027.4|8012.4|8039|8024|8024|8009|311
1702667100000|2023-12-15 19:05:00|8027.2|8012.2|8026|8011|8032|8017|8024.1|8009.1|231
1702667400000|2023-12-15 19:10:00|8026.1|8011.1|8022.8|8007.8|8030.4|8015.4|8017|8002|670
1702667700000|2023-12-15 19:15:00|8022.4|8007.4|8011.8|7996.8|8028.3|8013.3|8010.4|7995.4|369
1702864800000|2023-12-18 02:00:00|8024.9|8009.9|8013.7|7998.7|8025.3|8010.3|8006.5|7991.5|103
1702865100000|2023-12-18 02:05:00|8014.1|7999.1|8027.7|8012.7|8027.7|8012.7|8014.1|7999.1|42
1702865400000|2023-12-18 02:10:00|8030.2|8015.2|8029.2|8014.2|8037.1|8022.1|8029.2|8014.2|32
1702865700000|2023-12-18 02:15:00|8028.8|8013.8|8025.9|8010.9|8029|8014|8024.8|8009.8|7
1702866000000|2023-12-18 02:20:00|8025.5|8010.5|8025|8010|8025.5|8010.5|8024.9|8009.9|0
1702866300000|2023-12-18 02:25:00|8024.7|8009.7|8025|8010|8025.5|8010.5|8024.2|8009.2|3
1702866600000|2023-12-18 02:30:00|8024.9|8009.9|8015.6|8000.6|8024.9|8009.9|8012.7|7997.7|29
1702866900000|2023-12-18 02:35:00|8014.9|7999.9|8022.7|8007.7|8022.7|8007.7|8014.9|7999.9|24
1702867200000|2023-12-18 02:40:00|8022.8|8007.8|8021.7|8006.7|8026.7|8011.7|8021.5|8006.5|6
1702867500000|2023-12-18 02:45:00|8023.1|8008.1|8030.7|8015.7|8030.7|8015.7|8023.1|8008.1|17
1702867800000|2023-12-18 02:50:00|8032.5|8017.5|8032.7|8017.7|8032.7|8017.7|8032.5|8017.5|1
1702868100000|2023-12-18 02:55:00|8033.2|8018.2|8034.2|8019.2|8036.1|8021.1|8033.2|8018.2|13
1702868400000|2023-12-18 03:00:00|8033.9|8018.9|8027.9|8012.9|8033.9|8018.9|8026.7|8011.7|13
1702868700000|2023-12-18 03:05:00|8028.3|8013.3|8025|8010|8028.7|8013.7|8025|8010|3
1702869000000|2023-12-18 03:10:00|8025.2|8010.2|8026.3|8011.3|8027.8|8012.8|8025.2|8010.2|2
1702869300000|2023-12-18 03:15:00|8026.8|8011.8|8027.8|8012.8|8027.8|8012.8|8025.8|8010.8|1
1702869600000|2023-12-18 03:20:00|8027.4|8012.4|8030.7|8015.7|8030.7|8015.7|8027.3|8012.3|4
1702869900000|2023-12-18 03:25:00|8031.6|8016.6|8031.6|8016.6|8031.6|8016.6|8031.6|8016.6|3
1702870200000|2023-12-18 03:30:00|8031.2|8016.2|8030.7|8015.7|8031.2|8016.2|8030.2|8015.2|3
1702870500000|2023-12-18 03:35:00|8031.1|8016.1|8032.7|8017.7|8032.7|8017.7|8031.1|8016.1|1
1702870800000|2023-12-18 03:40:00|8033.2|8018.2|8034.4|8019.4|8034.4|8019.4|8033.2|8018.2|1
1702871100000|2023-12-18 03:45:00|||||||||1
1702871400000|2023-12-18 03:50:00|8034.7|8019.7|8038.9|8023.9|8042.2|8027.2|8034.7|8019.7|14
1702871700000|2023-12-18 03:55:00|8037.7|8022.7|8034.5|8019.5|8037.7|8022.7|8034.5|8019.5|5
1702872000000|2023-12-18 04:00:00|8034.4|8019.4|8034|8019|8034.4|8019.4|8034|8019|0
1702872300000|2023-12-18 04:05:00|8033.7|8018.7|8033.7|8018.7|8034|8019|8033.7|8018.7|0
1702872600000|2023-12-18 04:10:00|8033.4|8018.4|8029.2|8014.2|8033.4|8018.4|8029.2|8014.2|1
1702872900000|2023-12-18 04:15:00|8028.5|8013.5|8025.5|8010.5|8028.5|8013.5|8025.5|8010.5|8
1702873800000|2023-12-18 04:30:00|8021.9|8006.9|8023.2|8008.2|8023.5|8008.5|8019|8004|14
1702874100000|2023-12-18 04:35:00|8022.9|8007.9|8022.7|8007.7|8023.2|8008.2|8022.7|8007.7|1
1702874400000|2023-12-18 04:40:00|8022.2|8007.2|8023.5|8008.5|8023.5|8008.5|8022.2|8007.2|3
1702874700000|2023-12-18 04:45:00|8023.2|8008.2|8023|8008|8024.3|8009.3|8021.5|8006.5|3
1702875000000|2023-12-18 04:50:00|8023.6|8008.6|8023.5|8008.5|8024|8009|8023.5|8008.5|3
1702875600000|2023-12-18 05:00:00|8023.2|8008.2|8022.7|8007.7|8023.5|8008.5|8022.3|8007.3|0
1702875900000|2023-12-18 05:05:00|8023|8008|8022.5|8007.5|8023.2|8008.2|8022.5|8007.5|0
1702876200000|2023-12-18 05:10:00|8022.2|8007.2|8021.7|8006.7|8022.5|8007.5|8021.7|8006.7|0
1702876800000|2023-12-18 05:20:00|8021.2|8006.2|8019.9|8004.9|8022.6|8007.6|8019.9|8004.9|0
1702877100000|2023-12-18 05:25:00|8019.1|8004.1|8020.4|8005.4|8020.9|8005.9|8019.1|8004.1|3
1702877400000|2023-12-18 05:30:00|8020.1|8005.1|8022.1|8007.1|8022.6|8007.6|8019.4|8004.4|7
1702877700000|2023-12-18 05:35:00|8022.6|8007.6|8017|8002|8023.3|8008.3|8017|8002|11
1702878000000|2023-12-18 05:40:00|8015.1|8000.1|8023.7|8008.7|8024.6|8009.6|8015.1|8000.1|8
1702878300000|2023-12-18 05:45:00|8023.1|8008.1|8018.2|8003.2|8023.1|8008.1|8018.2|8003.2|1
1702878600000|2023-12-18 05:50:00|8018.1|8003.1|8017.6|8002.6|8018.5|8003.5|8017.4|8002.4|0
1702878900000|2023-12-18 05:55:00|8017.7|8002.7|8017.7|8002.7|8017.7|8002.7|8017.7|8002.7|0
1702879200000|2023-12-18 06:00:00|8017.6|8002.6|8017.2|8002.2|8018.2|8003.2|8016.6|8001.6|1
1702879500000|2023-12-18 06:05:00|8017.1|8002.1|8017.6|8002.6|8018.2|8003.2|8016.1|8001.1|2
1702879800000|2023-12-18 06:10:00|8017.2|8002.2|8013.7|7998.7|8017.2|8002.2|8013.7|7998.7|4
1702880100000|2023-12-18 06:15:00|8013.6|7998.6|8015.6|8000.6|8015.6|8000.6|8013.6|7998.6|4
1702880400000|2023-12-18 06:20:00|8015.1|8000.1|8007.2|7992.2|8015.1|8000.1|8007.2|7992.2|5
1702880700000|2023-12-18 06:25:00|8007.1|7992.1|8006.7|7991.7|8009.1|7994.1|8003.7|7988.7|14
1702881000000|2023-12-18 06:30:00|8007.1|7992.1|8006.2|7991.2|8014.1|7999.1|8006.2|7991.2|10
1702881300000|2023-12-18 06:35:00|8006.6|7991.6|8008.7|7993.7|8010.2|7995.2|8006.1|7991.1|4
1702881600000|2023-12-18 06:40:00|8007.6|7992.6|8008.5|7993.5|8010|7995|8006.7|7991.7|1
1702881900000|2023-12-18 06:45:00|8008.9|7993.9|8013.4|7998.4|8015.7|8000.7|8008.5|7993.5|4
1702882200000|2023-12-18 06:50:00|8013.7|7998.7|8013|7998|8014.4|7999.4|8013|7998|1
1702882500000|2023-12-18 06:55:00|8013.4|7998.4|8018.9|8003.9|8024.6|8009.6|8013.4|7998.4|16
1702882800000|2023-12-18 07:00:00|8017.8|8002.8|8016.6|8001.6|8017.8|8002.8|8011.6|7996.6|15
1702883100000|2023-12-18 07:05:00|8016.5|8001.5|8012.1|7997.1|8016.6|8001.6|8012.1|7997.1|1
1702883400000|2023-12-18 07:10:00|8011.6|7996.6|8013.3|7998.3|8013.8|7998.8|8011.6|7996.6|2
1702883700000|2023-12-18 07:15:00|8013.1|7998.1|8017.1|8002.1|8017.1|8002.1|8013.1|7998.1|2
1702884000000|2023-12-18 07:20:00|8016.6|8001.6|8017.6|8002.6|8019.6|8004.6|8016.6|8001.6|4
1702884300000|2023-12-18 07:25:00|8017.3|8002.3|8018.6|8003.6|8018.6|8003.6|8016.6|8001.6|2
1702884600000|2023-12-18 07:30:00|8018.1|8003.1|8018.8|8003.8|8020.6|8005.6|8017.8|8002.8|2
1702884900000|2023-12-18 07:35:00|8019|8004|8018.8|8003.8|8019.3|8004.3|8018.8|8003.8|1
1702885200000|2023-12-18 07:40:00|8019.2|8004.2|8017.1|8002.1|8019.3|8004.3|8017|8002|2
1702885500000|2023-12-18 07:45:00|8016.8|8001.8|8016.1|8001.1|8017.1|8002.1|8016.1|8001.1|0
1702885800000|2023-12-18 07:50:00|8013.6|7998.6|8006.4|7991.4|8014.1|7999.1|8006.4|7991.4|4
1702886100000|2023-12-18 07:55:00|8004.8|7989.8|8002.9|7987.9|8005.6|7990.6|8002.7|7987.7|32
1702886400000|2023-12-18 08:00:00|8002.5|7987.5|8002.2|7987.2|8002.5|7987.5|7998.4|7983.4|139
1702886700000|2023-12-18 08:05:00|8001.9|7986.9|8002.4|7987.4|8002.4|7987.4|8000.4|7985.4|2
1702887000000|2023-12-18 08:10:00|8002.9|7987.9|8006.4|7991.4|8008.3|7993.3|8002.9|7987.9|10
1702887300000|2023-12-18 08:15:00|8006.8|7991.8|8010.9|7995.9|8013.4|7998.4|8005.4|7990.4|9
1702887600000|2023-12-18 08:20:00|8011.2|7996.2|8017.9|8002.9|8017.9|8002.9|8011.2|7996.2|3
1702887900000|2023-12-18 08:25:00|8018.9|8003.9|8016.3|8001.3|8019.8|8004.8|8016.3|8001.3|5
1702888200000|2023-12-18 08:30:00|8016.7|8001.7|8021.2|8006.2|8021.5|8006.5|8016.7|8001.7|10
1702888500000|2023-12-18 08:35:00|8020.1|8005.1|8018.1|8003.1|8020.2|8005.2|8018.1|8003.1|8
1702888800000|2023-12-18 08:40:00|8018.2|8003.2|8014.1|7999.1|8020.7|8005.7|8014.1|7999.1|9
1702889100000|2023-12-18 08:45:00|8013.6|7998.6|8010.8|7995.8|8013.6|7998.6|8010.4|7995.4|3
1702889400000|2023-12-18 08:50:00|8010.6|7995.6|8009.8|7994.8|8010.6|7995.6|8009.1|7994.1|1
1702889700000|2023-12-18 08:55:00|8009.4|7994.4|8005.9|7990.9|8009.8|7994.8|8005.9|7990.9|0
1702890000000|2023-12-18 09:00:00|8005.5|7990.5|8000.4|7985.4|8005.5|7990.5|8000.3|7985.3|16
1702890300000|2023-12-18 09:05:00|7999.4|7984.4|7993.9|7978.9|8000.2|7985.2|7992.6|7977.6|26
1702890600000|2023-12-18 09:10:00|7995.8|7980.8|7993.3|7978.3|7998.6|7983.6|7993.3|7978.3|17
1702890900000|2023-12-18 09:15:00|7992.4|7977.4|7993.4|7978.4|7993.9|7978.9|7991.1|7976.1|46
1702891200000|2023-12-18 09:20:00|7992.9|7977.9|7984.1|7969.1|7992.9|7977.9|7984.1|7969.1|42
1702891500000|2023-12-18 09:25:00|7984.2|7969.2|7981.1|7966.1|7984.9|7969.9|7978.2|7963.2|222
1702891800000|2023-12-18 09:30:00|7983.1|7968.1|7988|7973|7988|7973|7980.5|7965.5|29
1702892100000|2023-12-18 09:35:00|7987.6|7972.6|7982.4|7967.4|7992.4|7977.4|7982.4|7967.4|37
1702892400000|2023-12-18 09:40:00|7982.2|7967.2|7979.9|7964.9|7982.2|7967.2|7979.4|7964.4|10
1702892700000|2023-12-18 09:45:00|7979.5|7964.5|7977.9|7962.9|7980.5|7965.5|7977.9|7962.9|17
1702893000000|2023-12-18 09:50:00|7978.9|7963.9|7981.7|7966.7|7982|7967|7977.9|7962.9|14
1702893300000|2023-12-18 09:55:00|7981.4|7966.4|7981.4|7966.4|7982.2|7967.2|7980.4|7965.4|5
1702893600000|2023-12-18 10:00:00|7981|7966|7977.5|7962.5|7981.5|7966.5|7976.5|7961.5|48
1702893900000|2023-12-18 10:05:00|7977.2|7962.2|7970.3|7955.3|7977.2|7962.2|7969.8|7954.8|38
1702894200000|2023-12-18 10:10:00|7971.4|7956.4|7973.8|7958.8|7973.8|7958.8|7970.8|7955.8|16
1702894500000|2023-12-18 10:15:00|7973.3|7958.3|7972|7957|7973.8|7958.8|7969.8|7954.8|16
1702894800000|2023-12-18 10:20:00|7970.8|7955.8|7976.9|7961.9|7978.9|7963.9|7970.3|7955.3|11
1702895100000|2023-12-18 10:25:00|7976.4|7961.4|7980.4|7965.4|7980.4|7965.4|7976.4|7961.4|2
1702895400000|2023-12-18 10:30:00|7980.9|7965.9|7981.7|7966.7|7984.4|7969.4|7979.7|7964.7|17
1702895700000|2023-12-18 10:35:00|7981.5|7966.5|8002.2|7987.2|8002.7|7987.7|7980.7|7965.7|36
1702896000000|2023-12-18 10:40:00|8003.1|7988.1|7995.5|7980.5|8005.3|7990.3|7995|7980|31
1702896300000|2023-12-18 10:45:00|7996|7981|8004.3|7989.3|8006.5|7991.5|7994|7979|38
1702896600000|2023-12-18 10:50:00|8004.5|7989.5|7993.3|7978.3|8005|7990|7993.3|7978.3|16
1702896900000|2023-12-18 10:55:00|7994|7979|8002.7|7987.7|8002.7|7987.7|7993.1|7978.1|14
1702897200000|2023-12-18 11:00:00|8002.3|7987.3|8000.5|7985.5|8002.6|7987.6|7998|7983|14
1702897500000|2023-12-18 11:05:00|8001|7986|7990.9|7975.9|8001|7986|7990.9|7975.9|12
1702897800000|2023-12-18 11:10:00|7990.6|7975.6|7996.4|7981.4|7996.4|7981.4|7987.1|7972.1|10
1702898100000|2023-12-18 11:15:00|7998.3|7983.3|7999.5|7984.5|8002|7987|7994.8|7979.8|13
1702898400000|2023-12-18 11:20:00|8000.9|7985.9|7998|7983|8002|7987|7997.1|7982.1|7
1702898700000|2023-12-18 11:25:00|7997.6|7982.6|7994.5|7979.5|7998|7983|7994.5|7979.5|7
1702899000000|2023-12-18 11:30:00|7995.2|7980.2|7997.5|7982.5|7998|7983|7994|7979|33
1702899300000|2023-12-18 11:35:00|7997.4|7982.4|7993|7978|7997.5|7982.5|7992.6|7977.6|40
1702899600000|2023-12-18 11:40:00|7992.3|7977.3|7990.5|7975.5|7992.3|7977.3|7987|7972|22
1702899900000|2023-12-18 11:45:00|7990.9|7975.9|7995.9|7980.9|7996.5|7981.5|7990.9|7975.9|15
1702900200000|2023-12-18 11:50:00|7995.2|7980.2|7991.4|7976.4|7995.4|7980.4|7991.4|7976.4|8
1702900500000|2023-12-18 11:55:00|7991.7|7976.7|7991.2|7976.2|7991.9|7976.9|7989|7974|11
1702900800000|2023-12-18 12:00:00|7991.5|7976.5|7994|7979|7994.5|7979.5|7988.7|7973.7|12
1702901100000|2023-12-18 12:05:00|7993.9|7978.9|7994|7979|7994|7979|7993|7978|3
1702901400000|2023-12-18 12:10:00|7994.5|7979.5|8001.7|7986.7|8001.7|7986.7|7994.5|7979.5|5
1702901700000|2023-12-18 12:15:00|8001.4|7986.4|7998.5|7983.5|8001.4|7986.4|7996|7981|10
1702902000000|2023-12-18 12:20:00|7997.2|7982.2|8005.2|7990.2|8006|7991|7995.5|7980.5|14
1702902300000|2023-12-18 12:25:00|8005|7990|8013.4|7998.4|8013.4|7998.4|8005|7990|13
1702902600000|2023-12-18 12:30:00|8012.5|7997.5|8010.2|7995.2|8013.2|7998.2|8008.6|7993.6|14
1702902900000|2023-12-18 12:35:00|8010.6|7995.6|8006.2|7991.2|8011.2|7996.2|8005.7|7990.7|26
1702903200000|2023-12-18 12:40:00|8006.6|7991.6|8006.2|7991.2|8006.7|7991.7|8005.2|7990.2|9
1702903500000|2023-12-18 12:45:00|8005.9|7990.9|7999.9|7984.9|8006.2|7991.2|7999.9|7984.9|18
1702903800000|2023-12-18 12:50:00|7999.7|7984.7|7997.4|7982.4|8000.4|7985.4|7996.8|7981.8|13
1702904100000|2023-12-18 12:55:00|7997|7982|7997.4|7982.4|7998.3|7983.3|7996.9|7981.9|4
1702904400000|2023-12-18 13:00:00|7996.9|7981.9|7993|7978|7997|7982|7988.2|7973.2|94
1702904700000|2023-12-18 13:05:00|7991.5|7976.5|7994.3|7979.3|8000.6|7985.6|7988.1|7973.1|64
1702905000000|2023-12-18 13:10:00|7994.4|7979.4|8005.2|7990.2|8006.5|7991.5|7993.8|7978.8|34
1702905300000|2023-12-18 13:15:00|8006|7991|7999.2|7984.2|8006.2|7991.2|7999.2|7984.2|51
1702905600000|2023-12-18 13:20:00|7999.5|7984.5|8007|7992|8007|7992|7994.5|7979.5|60
1702905900000|2023-12-18 13:25:00|8009.2|7994.2|8002.3|7987.3|8010.9|7995.9|8000|7985|73
1702906200000|2023-12-18 13:30:00|8000.9|7985.9|8023.1|8008.1|8026.5|8011.5|7998.8|7983.8|106
1702906500000|2023-12-18 13:35:00|8023|8008|8011.6|7996.6|8023|8008|8011.6|7996.6|121
1702906800000|2023-12-18 13:40:00|8009.1|7994.1|8009.4|7994.4|8012.8|7997.8|8006.4|7991.4|89
1702907100000|2023-12-18 13:45:00|8008.7|7993.7|8007.3|7992.3|8008.9|7993.9|8003.9|7988.9|75
1702907400000|2023-12-18 13:50:00|8006.2|7991.2|8006.8|7991.8|8010.8|7995.8|8003.4|7988.4|45
1702907700000|2023-12-18 13:55:00|8007.1|7992.1|8018.5|8003.5|8018.5|8003.5|8006.3|7991.3|55
1702908000000|2023-12-18 14:00:00|8018.4|8003.4|8015.7|8000.7|8018.4|8003.4|8012.6|7997.6|56
1702908300000|2023-12-18 14:05:00|8015|8000|8007.9|7992.9|8016.7|8001.7|8007.9|7992.9|44
1702908600000|2023-12-18 14:10:00|8009.9|7994.9|8006.9|7991.9|8010.2|7995.2|8006.4|7991.4|72
1702908900000|2023-12-18 14:15:00|8008|7993|8006.9|7991.9|8008.2|7993.2|8004.4|7989.4|26
1702909200000|2023-12-18 14:20:00|8008.6|7993.6|8001.9|7986.9|8008.6|7993.6|8001.2|7986.2|35
1702909500000|2023-12-18 14:25:00|8001.7|7986.7|7996|7981|8001.7|7986.7|7992|7977|61
1702909800000|2023-12-18 14:30:00|7995.7|7980.7|7998.8|7983.8|8000.6|7985.6|7988.2|7973.2|103
1702910100000|2023-12-18 14:35:00|7998.5|7983.5|7999.9|7984.9|8000.9|7985.9|7992.3|7977.3|101
1702910400000|2023-12-18 14:40:00|8002.3|7987.3|7993.2|7978.2|8002.3|7987.3|7987.6|7972.6|94
1702910700000|2023-12-18 14:45:00|7992.8|7977.8|7986.5|7971.5|7995.2|7980.2|7986.1|7971.1|81
1702911000000|2023-12-18 14:50:00|7986.3|7971.3|7992.2|7977.2|7994.9|7979.9|7985.1|7970.1|81
1702911300000|2023-12-18 14:55:00|7992.4|7977.4|7992.9|7977.9|7995.8|7980.8|7987.5|7972.5|69
1702911600000|2023-12-18 15:00:00|7992.6|7977.6|7990.5|7975.5|7999.4|7984.4|7990.5|7975.5|67
1702911900000|2023-12-18 15:05:00|7990.1|7975.1|7985.7|7970.7|7997.9|7982.9|7985.4|7970.4|94
1702912200000|2023-12-18 15:10:00|7985.9|7970.9|7983.8|7968.8|7987.5|7972.5|7983.8|7968.8|102
1702912500000|2023-12-18 15:15:00|7984.3|7969.3|7987.8|7972.8|7992.3|7977.3|7982.4|7967.4|111
1702912800000|2023-12-18 15:20:00|7987.7|7972.7|7983.3|7968.3|7988.9|7973.9|7983.2|7968.2|137
1702913100000|2023-12-18 15:25:00|7983.5|7968.5|7985.1|7970.1|7985.1|7970.1|7978.6|7963.6|298
1702913400000|2023-12-18 15:30:00|7984.9|7969.9|7964|7949|7986.8|7971.8|7964|7949|279
1702913700000|2023-12-18 15:35:00|7963.6|7948.6|7968.2|7953.2|7969.8|7954.8|7963.6|7948.6|92
1702914000000|2023-12-18 15:40:00|7967.9|7952.9|7974.5|7959.5|7974.5|7959.5|7964.5|7949.5|116
1702914300000|2023-12-18 15:45:00|7974.1|7959.1|7974|7959|7976.6|7961.6|7969.5|7954.5|95
1702914600000|2023-12-18 15:50:00|7973|7958|7984|7969|7984.7|7969.7|7972.7|7957.7|93
1702914900000|2023-12-18 15:55:00|7983.5|7968.5|7983|7968|7985.7|7970.7|7977.5|7962.5|62
1702915200000|2023-12-18 16:00:00|7983.5|7968.5|7998.1|7983.1|7998.4|7983.4|7983.5|7968.5|212
1702915500000|2023-12-18 16:05:00|7998.3|7983.3|8012.6|7997.6|8014.4|7999.4|7998.3|7983.3|140
1702915800000|2023-12-18 16:10:00|8013.1|7998.1|8008.4|7993.4|8015.4|8000.4|8006.7|7991.7|93
1702916100000|2023-12-18 16:15:00|8008.6|7993.6|8009.4|7994.4|8010.1|7995.1|8004.4|7989.4|61
1702916400000|2023-12-18 16:20:00|8009.6|7994.6|7998.6|7983.6|8009.6|7994.6|7998.6|7983.6|89
1702916700000|2023-12-18 16:25:00|7998|7983|8000.4|7985.4|8004.7|7989.7|7995.9|7980.9|105
1702917000000|2023-12-18 16:30:00|8000.7|7985.7|7999.6|7984.6|8007.1|7992.1|7998.9|7983.9|71
1702917300000|2023-12-18 16:35:00|7999.2|7984.2|7995.1|7980.1|8000.2|7985.2|7995.1|7980.1|67
1702917600000|2023-12-18 16:40:00|7993.1|7978.1|7989.6|7974.6|7996|7981|7988.1|7973.1|118
1702917900000|2023-12-18 16:45:00|7989.5|7974.5|7995.1|7980.1|7997.8|7982.8|7989|7974|91
1702918200000|2023-12-18 16:50:00|7994.5|7979.5|8014.6|7999.6|8015.1|8000.1|7994.5|7979.5|211
1702918500000|2023-12-18 16:55:00|8016.3|8001.3|8021.6|8006.6|8028.4|8013.4|8015.6|8000.6|223
1702918800000|2023-12-18 17:00:00|8021.2|8006.2|8017.4|8002.4|8023.4|8008.4|8014|7999|110
1702919100000|2023-12-18 17:05:00|8017.7|8002.7|8012.4|7997.4|8018.9|8003.9|8009.6|7994.6|99
1702919400000|2023-12-18 17:10:00|8011.9|7996.9|8005.7|7990.7|8012.4|7997.4|8002|7987|80
1702919700000|2023-12-18 17:15:00|8006.1|7991.1|8002.2|7987.2|8006.4|7991.4|7999.9|7984.9|52
1702920000000|2023-12-18 17:20:00|8001.9|7986.9|8002.2|7987.2|8004.1|7989.1|7998.1|7983.1|79
1702920300000|2023-12-18 17:25:00|8001.7|7986.7|7991|7976|8001.7|7986.7|7991|7976|96
1702920600000|2023-12-18 17:30:00|7990.6|7975.6|7980.4|7965.4|7990.6|7975.6|7979.9|7964.9|73
1702920900000|2023-12-18 17:35:00|7978|7963|7976.1|7961.1|7979.4|7964.4|7975.2|7960.2|89
1702921200000|2023-12-18 17:40:00|7974.5|7959.5|7966.1|7951.1|7976.6|7961.6|7964.2|7949.2|196
1702921500000|2023-12-18 17:45:00|7965.9|7950.9|7962.5|7947.5|7965.9|7950.9|7962.5|7947.5|191
1702921800000|2023-12-18 17:50:00|7963.4|7948.4|7963|7948|7965.3|7950.3|7957.2|7942.2|242
1702922100000|2023-12-18 17:55:00|7963.3|7948.3|7966.6|7951.6|7969|7954|7960.1|7945.1|131
1702922400000|2023-12-18 18:00:00|7966.8|7951.8|7965.1|7950.1|7972.3|7957.3|7964.8|7949.8|65
1702922700000|2023-12-18 18:05:00|7965.5|7950.5|7961.4|7946.4|7965.6|7950.6|7957.2|7942.2|127
1702923000000|2023-12-18 18:10:00|7962.6|7947.6|7968.6|7953.6|7969.4|7954.4|7960.6|7945.6|49
1702923300000|2023-12-18 18:15:00|7968.4|7953.4|7965.4|7950.4|7968.9|7953.9|7962|7947|66
1702923600000|2023-12-18 18:20:00|7965.7|7950.7|7961.9|7946.9|7965.7|7950.7|7961.2|7946.2|76
1702923900000|2023-12-18 18:25:00|7961.5|7946.5|7962.9|7947.9|7964.4|7949.4|7960.4|7945.4|42
1702924200000|2023-12-18 18:30:00|7962.2|7947.2|7954.2|7939.2|7963.9|7948.9|7953.2|7938.2|98
1702924500000|2023-12-18 18:35:00|7953.8|7938.8|7959|7944|7964.4|7949.4|7953.8|7938.8|138
1702924800000|2023-12-18 18:40:00|7958.8|7943.8|7964.6|7949.6|7969.8|7954.8|7958.8|7943.8|110
1702925100000|2023-12-18 18:45:00|7962.8|7947.8|7957.8|7942.8|7964|7949|7957.8|7942.8|59
1702925400000|2023-12-18 18:50:00|7957.7|7942.7|7952.6|7937.6|7959.1|7944.1|7952.1|7937.1|58
1702925700000|2023-12-18 18:55:00|7952.3|7937.3|7949.5|7934.5|7953.1|7938.1|7949.4|7934.4|120
1702926000000|2023-12-18 19:00:00|7950.9|7935.9|7951.3|7936.3|7953.3|7938.3|7947.6|7932.6|189
1702926300000|2023-12-18 19:05:00|7950.9|7935.9|7947.5|7932.5|7951.2|7936.2|7945.5|7930.5|185
1702926600000|2023-12-18 19:10:00|7948|7933|7942.1|7927.1|7948.5|7933.5|7938|7923|1268
1702926900000|2023-12-18 19:15:00|7942.3|7927.3|7948.4|7933.4|7951.7|7936.7|7937.5|7922.5|307
1702951200000|2023-12-19 02:00:00|7953.1|7938.1|7968.3|7953.3|7972.3|7957.3|7953.1|7938.1|110
1702951500000|2023-12-19 02:05:00|7967.8|7952.8|7972.4|7957.4|7972.4|7957.4|7960.3|7945.3|54
1702951800000|2023-12-19 02:10:00|7973.1|7958.1|7972.9|7957.9|7973.4|7958.4|7972.9|7957.9|13
1702952100000|2023-12-19 02:15:00|7973.4|7958.4|7972.9|7957.9|7973.4|7958.4|7969.8|7954.8|5
1702952400000|2023-12-19 02:20:00|7972.4|7957.4|7973.4|7958.4|7973.4|7958.4|7972.4|7957.4|4
1702953000000|2023-12-19 02:30:00|7973.8|7958.8|7982.9|7967.9|7983.3|7968.3|7973.8|7958.8|17
1702953300000|2023-12-19 02:35:00|7983.4|7968.4|7979.2|7964.2|7986.4|7971.4|7979.2|7964.2|13
1702953600000|2023-12-19 02:40:00|7978.9|7963.9|7979.2|7964.2|7979.2|7964.2|7978.9|7963.9|0
1702953900000|2023-12-19 02:45:00|7977.5|7962.5|7977.9|7962.9|7979.5|7964.5|7976.4|7961.4|2
1702954200000|2023-12-19 02:50:00|7977.6|7962.6|7976.1|7961.1|7978.3|7963.3|7975.7|7960.7|10
1702954500000|2023-12-19 02:55:00|7976.4|7961.4|7977.4|7962.4|7978.4|7963.4|7976.1|7961.1|1
1702954800000|2023-12-19 03:00:00|7977.5|7962.5|7977.5|7962.5|7977.5|7962.5|7977.5|7962.5|0
1702955100000|2023-12-19 03:05:00|7978|7963|7977.5|7962.5|7979.5|7964.5|7977.5|7962.5|0
1702955400000|2023-12-19 03:10:00|7980.1|7965.1|7977.8|7962.8|7980.1|7965.1|7977|7962|1
1702955700000|2023-12-19 03:15:00|7977.5|7962.5|7977.3|7962.3|7977.8|7962.8|7977|7962|0
1702956000000|2023-12-19 03:20:00|7977.7|7962.7|7977.5|7962.5|7979.8|7964.8|7975.5|7960.5|1
1702956300000|2023-12-19 03:25:00|7976|7961|7975.3|7960.3|7976|7961|7973.1|7958.1|19
1702956600000|2023-12-19 03:30:00|7975.5|7960.5|7975.5|7960.5|7975.5|7960.5|7975.3|7960.3|0
1702956900000|2023-12-19 03:35:00|7975.6|7960.6|7975.5|7960.5|7976.5|7961.5|7974.1|7959.1|1
1702957200000|2023-12-19 03:40:00|7974.5|7959.5|7973.1|7958.1|7974.5|7959.5|7973|7958|9
1702957500000|2023-12-19 03:45:00|7972.5|7957.5|7981|7966|7981|7966|7972.5|7957.5|5
1702957800000|2023-12-19 03:50:00|7980.6|7965.6|7981|7966|7981|7966|7980.5|7965.5|1
1702958100000|2023-12-19 03:55:00|7980.5|7965.5|7980.5|7965.5|7980.5|7965.5|7980.5|7965.5|0
1702958400000|2023-12-19 04:00:00|7980.8|7965.8|7980|7965|7981.5|7966.5|7980|7965|2
1702958700000|2023-12-19 04:05:00|7980.2|7965.2|7980.5|7965.5|7980.5|7965.5|7980.2|7965.2|0
1702959300000|2023-12-19 04:15:00|7985.8|7970.8|7985|7970|7986|7971|7985|7970|5
1702959600000|2023-12-19 04:20:00|7985.1|7970.1|7986.6|7971.6|7987|7972|7985.1|7970.1|3
1702959900000|2023-12-19 04:25:00|7986.7|7971.7|7992|7977|7993.7|7978.7|7986.7|7971.7|18
1702960200000|2023-12-19 04:30:00|7993|7978|7991|7976|7993|7978|7988.5|7973.5|23
1702960500000|2023-12-19 04:35:00|7991.2|7976.2|7989|7974|7991.7|7976.7|7989|7974|0
1702960800000|2023-12-19 04:40:00|7989.2|7974.2|7989.2|7974.2|7989.7|7974.7|7989|7974|0
1702961100000|2023-12-19 04:45:00|7989.7|7974.7|7985.9|7970.9|7989.7|7974.7|7985.9|7970.9|3
1702961700000|2023-12-19 04:55:00|7986.3|7971.3|7986.9|7971.9|7987.4|7972.4|7986.3|7971.3|2
1702962000000|2023-12-19 05:00:00|7984.3|7969.3|7978.2|7963.2|7984.3|7969.3|7977.7|7962.7|67
1702962300000|2023-12-19 05:05:00|7977.7|7962.7|7978.4|7963.4|7979.2|7964.2|7977.7|7962.7|7
1702962600000|2023-12-19 05:10:00|7978.7|7963.7|7976.5|7961.5|7978.7|7963.7|7976.5|7961.5|0
1702962900000|2023-12-19 05:15:00|7976.9|7961.9|7975.5|7960.5|7977|7962|7975|7960|1
1702963200000|2023-12-19 05:20:00|7975.2|7960.2|7975|7960|7975.5|7960.5|7974.7|7959.7|0
1702963500000|2023-12-19 05:25:00|7974.7|7959.7|7980.7|7965.7|7980.7|7965.7|7974.5|7959.5|5
1702963800000|2023-12-19 05:30:00|7980.2|7965.2|7979.7|7964.7|7980.2|7965.2|7978.5|7963.5|3
1702964100000|2023-12-19 05:35:00|7980|7965|7980.2|7965.2|7980.2|7965.2|7979.7|7964.7|0
1702964400000|2023-12-19 05:40:00|7979.7|7964.7|7983.2|7968.2|7984.2|7969.2|7979.7|7964.7|5
1702964700000|2023-12-19 05:45:00|7982.7|7967.7|7980.2|7965.2|7982.7|7967.7|7979.6|7964.6|5
1702965000000|2023-12-19 05:50:00|7980.1|7965.1|7980.7|7965.7|7980.7|7965.7|7979.6|7964.6|4
1702965300000|2023-12-19 05:55:00|7980.2|7965.2|7980.1|7965.1|7980.7|7965.7|7980.1|7965.1|1
1702965600000|2023-12-19 06:00:00|7980.4|7965.4|7980.6|7965.6|7981.7|7966.7|7980.2|7965.2|1
1702965900000|2023-12-19 06:05:00|7980.7|7965.7|7975.9|7960.9|7980.7|7965.7|7975.9|7960.9|5
1702966200000|2023-12-19 06:10:00|7975.7|7960.7|7973.7|7958.7|7975.7|7960.7|7973.7|7958.7|6
1702966500000|2023-12-19 06:15:00|7974.7|7959.7|7975.1|7960.1|7975.7|7960.7|7974.7|7959.7|2
1702966800000|2023-12-19 06:20:00|7975.2|7960.2|7975.1|7960.1|7975.7|7960.7|7974.7|7959.7|0
1702967100000|2023-12-19 06:25:00|7975.6|7960.6|7975.1|7960.1|7975.6|7960.6|7974.7|7959.7|0
1702967400000|2023-12-19 06:30:00|7978.2|7963.2|7980.1|7965.1|7980.1|7965.1|7975.1|7960.1|11
1702967700000|2023-12-19 06:35:00|7979.4|7964.4|7983.9|7968.9|7986.7|7971.7|7979.2|7964.2|18
1702968000000|2023-12-19 06:40:00|7982.6|7967.6|7983.7|7968.7|7984.6|7969.6|7980.8|7965.8|0
1702968300000|2023-12-19 06:45:00|7983.3|7968.3|7979.2|7964.2|7983.6|7968.6|7978.7|7963.7|4
1702968600000|2023-12-19 06:50:00|7977.1|7962.1|7976.1|7961.1|7977.7|7962.7|7975.6|7960.6|0
1702968900000|2023-12-19 06:55:00|7976.6|7961.6|7975.9|7960.9|7980.1|7965.1|7975.6|7960.6|2
1702969200000|2023-12-19 07:00:00|7975.6|7960.6|7976.9|7961.9|7977.4|7962.4|7973.3|7958.3|7
1702969500000|2023-12-19 07:05:00|7977.4|7962.4|7977.3|7962.3|7978.8|7963.8|7976.3|7961.3|1
1702969800000|2023-12-19 07:10:00|7977.1|7962.1|7975.9|7960.9|7979.8|7964.8|7975.9|7960.9|7
1702970100000|2023-12-19 07:15:00|7979.1|7964.1|7978.9|7963.9|7980.1|7965.1|7976.4|7961.4|18
1702970400000|2023-12-19 07:20:00|7978.8|7963.8|7982.8|7967.8|7983.3|7968.3|7977.8|7962.8|2
1702970700000|2023-12-19 07:25:00|7983.8|7968.8|7983.3|7968.3|7984.4|7969.4|7981.4|7966.4|6
1702971000000|2023-12-19 07:30:00|7981.3|7966.3|7980.6|7965.6|7981.6|7966.6|7980|7965|1
1702971300000|2023-12-19 07:35:00|7980.5|7965.5|7980.2|7965.2|7981.6|7966.6|7979.5|7964.5|2
1702971600000|2023-12-19 07:40:00|7979.7|7964.7|7980.3|7965.3|7980.3|7965.3|7979.3|7964.3|0
1702971900000|2023-12-19 07:45:00|7980.2|7965.2|7976.8|7961.8|7980.5|7965.5|7973.8|7958.8|9
1702972200000|2023-12-19 07:50:00|7977.3|7962.3|7978.1|7963.1|7979.6|7964.6|7976.4|7961.4|5
1702972500000|2023-12-19 07:55:00|7977.6|7962.6|7964.5|7949.5|7977.6|7962.6|7963.8|7948.8|22
1702972800000|2023-12-19 08:00:00|7965.3|7950.3|7965.1|7950.1|7966.4|7951.4|7965|7950|4
1702973100000|2023-12-19 08:05:00|7965.3|7950.3|7965.8|7950.8|7966.6|7951.6|7965.3|7950.3|2
1702973400000|2023-12-19 08:10:00|7965.6|7950.6|7965.6|7950.6|7968.8|7953.8|7965.1|7950.1|5
1702973700000|2023-12-19 08:15:00|7965.1|7950.1|7967.6|7952.6|7968.1|7953.1|7965.1|7950.1|1
1702974000000|2023-12-19 08:20:00|7968.1|7953.1|7965.7|7950.7|7968.1|7953.1|7965.2|7950.2|1
1702974300000|2023-12-19 08:25:00|7965.3|7950.3|7963.9|7948.9|7965.7|7950.7|7963.5|7948.5|5
1702974600000|2023-12-19 08:30:00|7964|7949|7963.9|7948.9|7964.4|7949.4|7963.9|7948.9|0
1702974900000|2023-12-19 08:35:00|7964.2|7949.2|7964.4|7949.4|7964.4|7949.4|7963.7|7948.7|0
1702975200000|2023-12-19 08:40:00|7965.2|7950.2|7967|7952|7969.3|7954.3|7965.2|7950.2|5
1702975500000|2023-12-19 08:45:00|7967.4|7952.4|7967.9|7952.9|7967.9|7952.9|7965.4|7950.4|1
1702975800000|2023-12-19 08:50:00|7967.5|7952.5|7960|7945|7967.9|7952.9|7960|7945|4
1702976100000|2023-12-19 08:55:00|7960.2|7945.2|7960|7945|7961.5|7946.5|7959.2|7944.2|1
1702976400000|2023-12-19 09:00:00|7960.7|7945.7|7960|7945|7961.3|7946.3|7960|7945|0
1702976700000|2023-12-19 09:05:00|7959.7|7944.7|7963.2|7948.2|7963.2|7948.2|7959.2|7944.2|3
1702977000000|2023-12-19 09:10:00|7963.3|7948.3|7969.3|7954.3|7969.3|7954.3|7963.3|7948.3|11
1702977300000|2023-12-19 09:15:00|7969|7954|7970.2|7955.2|7974.2|7959.2|7968.8|7953.8|8
1702977600000|2023-12-19 09:20:00|7969.8|7954.8|7969.7|7954.7|7971.3|7956.3|7968.2|7953.2|1
1702977900000|2023-12-19 09:25:00|7969.8|7954.8|7971.5|7956.5|7971.5|7956.5|7967|7952|2
1702978200000|2023-12-19 09:30:00|7970.6|7955.6|7971|7956|7972|7957|7970.3|7955.3|0
1702978500000|2023-12-19 09:35:00|7971.8|7956.8|7972.8|7957.8|7972.8|7957.8|7971.1|7956.1|1
1702978800000|2023-12-19 09:40:00|7972.5|7957.5|7971.4|7956.4|7973|7958|7971.3|7956.3|4
1702979100000|2023-12-19 09:45:00|7970.7|7955.7|7971.9|7956.9|7975.5|7960.5|7968.8|7953.8|8
1702979400000|2023-12-19 09:50:00|7971.5|7956.5|7978.5|7963.5|7980.9|7965.9|7971.5|7956.5|11
1702979700000|2023-12-19 09:55:00|7979|7964|7975.7|7960.7|7979|7964|7973.5|7958.5|4
1702980000000|2023-12-19 10:00:00|7975.3|7960.3|7972.2|7957.2|7975.3|7960.3|7971.8|7956.8|0
1702980300000|2023-12-19 10:05:00|7972.5|7957.5|7972.9|7957.9|7973|7958|7972.2|7957.2|7
1702980600000|2023-12-19 10:10:00|7972.5|7957.5|7971.3|7956.3|7972.5|7957.5|7971.2|7956.2|3
1702980900000|2023-12-19 10:15:00|7971.7|7956.7|7974.6|7959.6|7974.9|7959.9|7971.7|7956.7|8
1702981200000|2023-12-19 10:20:00|7974.7|7959.7|7972|7957|7974.7|7959.7|7972|7957|1
1702981500000|2023-12-19 10:25:00|7972.4|7957.4|7970.5|7955.5|7972.4|7957.4|7970|7955|2
1702981800000|2023-12-19 10:30:00|7970.2|7955.2|7966|7951|7970.2|7955.2|7966|7951|2
1702982100000|2023-12-19 10:35:00|7967.6|7952.6|7973.1|7958.1|7973.2|7958.2|7967.6|7952.6|14
1702982400000|2023-12-19 10:40:00|7972.7|7957.7|7972.1|7957.1|7975.7|7960.7|7972.1|7957.1|5
1702982700000|2023-12-19 10:45:00|7972.2|7957.2|7971.2|7956.2|7972.7|7957.7|7970.9|7955.9|3
1702983000000|2023-12-19 10:50:00|7971.7|7956.7|7973.1|7958.1|7973.1|7958.1|7970.7|7955.7|1
1702983300000|2023-12-19 10:55:00|7973.2|7958.2|7975.4|7960.4|7975.9|7960.9|7972.1|7957.1|7
1702983600000|2023-12-19 11:00:00|7974.5|7959.5|7974.4|7959.4|7974.6|7959.6|7970.8|7955.8|13
1702983900000|2023-12-19 11:05:00|7973.9|7958.9|7970.9|7955.9|7973.9|7958.9|7970.8|7955.8|3
1702984200000|2023-12-19 11:10:00|7970.5|7955.5|7968.4|7953.4|7970.5|7955.5|7968.1|7953.1|1
1702984500000|2023-12-19 11:15:00|7968.6|7953.6|7971.1|7956.1|7971.1|7956.1|7968.6|7953.6|3
1702984800000|2023-12-19 11:20:00|7970.7|7955.7|7973.4|7958.4|7973.7|7958.7|7968.9|7953.9|4
1702985100000|2023-12-19 11:25:00|7973.7|7958.7|7976.9|7961.9|7978.1|7963.1|7973.7|7958.7|5
1702985400000|2023-12-19 11:30:00|7978.3|7963.3|7970.8|7955.8|7978.6|7963.6|7970.4|7955.4|7
1702985700000|2023-12-19 11:35:00|7970.1|7955.1|7971.5|7956.5|7973.3|7958.3|7969.3|7954.3|7
1702986000000|2023-12-19 11:40:00|7971.8|7956.8|7971.5|7956.5|7972.4|7957.4|7971|7956|3
1702986300000|2023-12-19 11:45:00|7972.3|7957.3|7972|7957|7972.3|7957.3|7969|7954|11
1702986600000|2023-12-19 11:50:00|7971.8|7956.8|7969.3|7954.3|7971.8|7956.8|7967.8|7952.8|18
1702986900000|2023-12-19 11:55:00|7969.5|7954.5|7968.4|7953.4|7969.5|7954.5|7967.9|7952.9|7
1702987200000|2023-12-19 12:00:00|7968.5|7953.5|7975.1|7960.1|7975.6|7960.6|7968.5|7953.5|7
1702987500000|2023-12-19 12:05:00|7975.4|7960.4|7975.1|7960.1|7978.9|7963.9|7974.7|7959.7|7
1702987800000|2023-12-19 12:10:00|7975.4|7960.4|7983.1|7968.1|7983.9|7968.9|7973.9|7958.9|24
1702988100000|2023-12-19 12:15:00|7982.3|7967.3|7980.3|7965.3|7992.1|7977.1|7975.6|7960.6|50
1702988400000|2023-12-19 12:20:00|7979.6|7964.6|7976.1|7961.1|7980.1|7965.1|7976.1|7961.1|11
1702988700000|2023-12-19 12:25:00|7974.5|7959.5|7961.8|7946.8|7975.8|7960.8|7961.8|7946.8|16
1702989000000|2023-12-19 12:30:00|7962.1|7947.1|7958.3|7943.3|7965.3|7950.3|7958.3|7943.3|21
1702989300000|2023-12-19 12:35:00|7958.1|7943.1|7959.1|7944.1|7959.1|7944.1|7956.4|7941.4|24
1702989600000|2023-12-19 12:40:00|7959|7944|7957.1|7942.1|7959|7944|7956.5|7941.5|23
1702989900000|2023-12-19 12:45:00|7957.8|7942.8|7957|7942|7958.7|7943.7|7956.5|7941.5|20
1702990200000|2023-12-19 12:50:00|7956.5|7941.5|7954.3|7939.3|7957|7942|7953.4|7938.4|30
1702990500000|2023-12-19 12:55:00|7954.4|7939.4|7955.8|7940.8|7957.8|7942.8|7953.8|7938.8|19
1702990800000|2023-12-19 13:00:00|7956.1|7941.1|7946.7|7931.7|7956.1|7941.1|7945.7|7930.7|361
1702991100000|2023-12-19 13:05:00|7946.9|7931.9|7955.6|7940.6|7956.1|7941.1|7946.7|7931.7|159
1702991400000|2023-12-19 13:10:00|7955.2|7940.2|7959.6|7944.6|7963.3|7948.3|7955.1|7940.1|55
1702991700000|2023-12-19 13:15:00|7959.1|7944.1|7962.8|7947.8|7963.8|7948.8|7953.1|7938.1|48
1702992000000|2023-12-19 13:20:00|7963|7948|7965.3|7950.3|7968.9|7953.9|7961.7|7946.7|45
1702992300000|2023-12-19 13:25:00|7965.6|7950.6|7947.8|7932.8|7965.6|7950.6|7947.8|7932.8|100
1702992600000|2023-12-19 13:30:00|7948.1|7933.1|7942.8|7927.8|7948.1|7933.1|7939.6|7924.6|273
1702992900000|2023-12-19 13:35:00|7942.6|7927.6|7938.2|7923.2|7942.6|7927.6|7934.9|7919.9|221
1702993200000|2023-12-19 13:40:00|7940.2|7925.2|7936.2|7921.2|7940.2|7925.2|7935.7|7920.7|121
1702993500000|2023-12-19 13:45:00|7936.6|7921.6|7940.6|7925.6|7951.3|7936.3|7935.5|7920.5|293
1702993800000|2023-12-19 13:50:00|7940.5|7925.5|7925.8|7910.8|7940.7|7925.7|7925.3|7910.3|239
1702994100000|2023-12-19 13:55:00|7925.3|7910.3|7925.1|7910.1|7927.5|7912.5|7921.6|7906.6|180
1702994400000|2023-12-19 14:00:00|7925|7910|7934.3|7919.3|7934.3|7919.3|7924.1|7909.1|107
1702994700000|2023-12-19 14:05:00|7934.7|7919.7|7923.8|7908.8|7934.8|7919.8|7921.1|7906.1|103
1702995000000|2023-12-19 14:10:00|7923.6|7908.6|7927.8|7912.8|7929|7914|7921.8|7906.8|83
1702995300000|2023-12-19 14:15:00|7928.6|7913.6|7921.5|7906.5|7928.6|7913.6|7921.1|7906.1|54
1702995600000|2023-12-19 14:20:00|7921.8|7906.8|7930.7|7915.7|7930.9|7915.9|7921.1|7906.1|61
1702995900000|2023-12-19 14:25:00|7929.9|7914.9|7942.3|7927.3|7943.4|7928.4|7927.4|7912.4|178
1702996200000|2023-12-19 14:30:00|7940.9|7925.9|7951.9|7936.9|7954.8|7939.8|7933.5|7918.5|217
1702996500000|2023-12-19 14:35:00|7950.9|7935.9|7960.2|7945.2|7960.2|7945.2|7948.1|7933.1|256
1702996800000|2023-12-19 14:40:00|7960.7|7945.7|7999.2|7984.2|8008.2|7993.2|7960.7|7945.7|339
1702997100000|2023-12-19 14:45:00|8000.8|7985.8|7988.8|7973.8|8005|7990|7988.1|7973.1|151
1702997400000|2023-12-19 14:50:00|7988.6|7973.6|7981.2|7966.2|7990.1|7975.1|7978.8|7963.8|155
1702997700000|2023-12-19 14:55:00|7980.5|7965.5|7979.8|7964.8|7987.5|7972.5|7972.3|7957.3|263
1702998000000|2023-12-19 15:00:00|7980.1|7965.1|8006.7|7991.7|8006.7|7991.7|7978.3|7963.3|91
1702998300000|2023-12-19 15:05:00|8007|7992|8003.5|7988.5|8008.2|7993.2|7995.5|7980.5|134
1702998600000|2023-12-19 15:10:00|8003.7|7988.7|7986.8|7971.8|8005.2|7990.2|7986.8|7971.8|92
1702998900000|2023-12-19 15:15:00|7988.6|7973.6|7993.3|7978.3|7993.7|7978.7|7987.3|7972.3|66
1702999200000|2023-12-19 15:20:00|7993|7978|7999.4|7984.4|8000|7985|7987.2|7972.2|59
1702999500000|2023-12-19 15:25:00|7999.2|7984.2|8011.9|7996.9|8017.5|8002.5|7999.2|7984.2|130
1702999800000|2023-12-19 15:30:00|8012.4|7997.4|7992.2|7977.2|8015.9|8000.9|7986.9|7971.9|152
1703000100000|2023-12-19 15:35:00|7992.4|7977.4|7984.2|7969.2|7997.2|7982.2|7983.2|7968.2|87
1703000400000|2023-12-19 15:40:00|7983.9|7968.9|7995.8|7980.8|7995.8|7980.8|7982.4|7967.4|50
1703000700000|2023-12-19 15:45:00|7994.9|7979.9|7988.3|7973.3|7996.8|7981.8|7979.7|7964.7|101
1703001000000|2023-12-19 15:50:00|7987.9|7972.9|7986.4|7971.4|7988.8|7973.8|7977.5|7962.5|79
1703001300000|2023-12-19 15:55:00|7986.7|7971.7|7982.2|7967.2|7988.8|7973.8|7980.6|7965.6|43
1703001600000|2023-12-19 16:00:00|7981.5|7966.5|7974.9|7959.9|7981.9|7966.9|7962.7|7947.7|155
1703001900000|2023-12-19 16:05:00|7975.9|7960.9|7978.4|7963.4|7980.5|7965.5|7972.9|7957.9|115
1703002200000|2023-12-19 16:10:00|7977.1|7962.1|7971.2|7956.2|7977.2|7962.2|7969.4|7954.4|129
1703002500000|2023-12-19 16:15:00|7971.3|7956.3|7974.7|7959.7|7975.7|7960.7|7971.2|7956.2|36
1703002800000|2023-12-19 16:20:00|7974.2|7959.2|7989.9|7974.9|7989.9|7974.9|7970.7|7955.7|81
1703003100000|2023-12-19 16:25:00|7990.2|7975.2|7993.8|7978.8|7994.7|7979.7|7980.8|7965.8|58
1703003400000|2023-12-19 16:30:00|7993.7|7978.7|7982.2|7967.2|7993.7|7978.7|7982.2|7967.2|91
1703003700000|2023-12-19 16:35:00|7983|7968|7984.5|7969.5|7985.9|7970.9|7981.8|7966.8|37
1703004000000|2023-12-19 16:40:00|7984.9|7969.9|7981.6|7966.6|7985.4|7970.4|7977.5|7962.5|63
1703004300000|2023-12-19 16:45:00|7984.4|7969.4|7995.6|7980.6|7995.6|7980.6|7983.1|7968.1|49
1703004600000|2023-12-19 16:50:00|7996.1|7981.1|7995.9|7980.9|7999.9|7984.9|7993.4|7978.4|82
1703004900000|2023-12-19 16:55:00|7995.4|7980.4|7993.1|7978.1|7995.4|7980.4|7986.4|7971.4|43
1703005200000|2023-12-19 17:00:00|7992.1|7977.1|7987.9|7972.9|7992.1|7977.1|7984.6|7969.6|55
1703005500000|2023-12-19 17:05:00|7988.1|7973.1|7981.7|7966.7|7988.1|7973.1|7980.2|7965.2|75
1703005800000|2023-12-19 17:10:00|7981.2|7966.2|7984.4|7969.4|7984.6|7969.6|7979.7|7964.7|45
1703006100000|2023-12-19 17:15:00|7981.2|7966.2|7975.5|7960.5|7982.4|7967.4|7971.5|7956.5|90
1703006400000|2023-12-19 17:20:00|7975|7960|7981.7|7966.7|7983.9|7968.9|7975|7960|49
1703006700000|2023-12-19 17:25:00|7979.2|7964.2|7979.2|7964.2|7979.9|7964.9|7975|7960|37
1703007000000|2023-12-19 17:30:00|7978.5|7963.5|7972.4|7957.4|7979.7|7964.7|7972.4|7957.4|41
1703007300000|2023-12-19 17:35:00|7972.1|7957.1|7977.3|7962.3|7978.3|7963.3|7965.4|7950.4|70
1703007600000|2023-12-19 17:40:00|7978|7963|7983.6|7968.6|7984.6|7969.6|7978|7963|52
1703007900000|2023-12-19 17:45:00|7983.8|7968.8|7971.4|7956.4|7984.1|7969.1|7970.9|7955.9|65
1703008200000|2023-12-19 17:50:00|7971.1|7956.1|7974.4|7959.4|7974.4|7959.4|7964.7|7949.7|101
1703008500000|2023-12-19 17:55:00|7973.9|7958.9|7972.4|7957.4|7973.9|7958.9|7969.1|7954.1|26
1703008800000|2023-12-19 18:00:00|7971.7|7956.7|7970.4|7955.4|7972.3|7957.3|7965.7|7950.7|29
1703009100000|2023-12-19 18:05:00|7970.8|7955.8|7976.4|7961.4|7976.4|7961.4|7967.3|7952.3|32
1703009400000|2023-12-19 18:10:00|7976.1|7961.1|7982.3|7967.3|7982.8|7967.8|7975.6|7960.6|38
1703009700000|2023-12-19 18:15:00|7982.5|7967.5|7982.5|7967.5|7987|7972|7982.1|7967.1|62
1703010000000|2023-12-19 18:20:00|7984.5|7969.5|7985|7970|7989.3|7974.3|7984.5|7969.5|28
1703010300000|2023-12-19 18:25:00|7984.3|7969.3|7985|7970|7985.8|7970.8|7982.5|7967.5|35
1703010600000|2023-12-19 18:30:00|7984.5|7969.5|7980.3|7965.3|7988.5|7973.5|7980.3|7965.3|39
1703010900000|2023-12-19 18:35:00|7980.4|7965.4|7977.6|7962.6|7980.8|7965.8|7976.6|7961.6|36
1703011200000|2023-12-19 18:40:00|7976.8|7961.8|7979.8|7964.8|7981.8|7966.8|7975.8|7960.8|64
1703011500000|2023-12-19 18:45:00|7980.1|7965.1|7980.3|7965.3|7981.5|7966.5|7977.8|7962.8|17
1703011800000|2023-12-19 18:50:00|7980.6|7965.6|7990.2|7975.2|7990.2|7975.2|7978.8|7963.8|70
1703012100000|2023-12-19 18:55:00|7989.9|7974.9|7992.7|7977.7|7995.4|7980.4|7989.6|7974.6|113
1703012400000|2023-12-19 19:00:00|7992.9|7977.9|7975.7|7960.7|7992.9|7977.9|7972.9|7957.9|168
1703012700000|2023-12-19 19:05:00|7975.2|7960.2|7973.6|7958.6|7976.2|7961.2|7965.4|7950.4|141
1703013000000|2023-12-19 19:10:00|7973.1|7958.1|7981.1|7966.1|7982.6|7967.6|7967.2|7952.2|444
1703013300000|2023-12-19 19:15:00|7980.1|7965.1|7977.3|7962.3|7980.1|7965.1|7971.9|7956.9|178
1703037600000|2023-12-20 02:00:00|7981.5|7966.5|7988.2|7973.2|7989.5|7974.5|7980|7965|15
1703037900000|2023-12-20 02:05:00|7988|7973|7990.5|7975.5|8007.4|7989.9|7987.9|7972.9|35
1703038200000|2023-12-20 02:10:00|7989.5|7974.5|7974.6|7959.6|7990.5|7975.5|7974.6|7959.6|9
1703038500000|2023-12-20 02:15:00|7974.1|7959.1|7978.2|7963.2|7978.2|7963.2|7973.1|7958.1|11
1703038800000|2023-12-20 02:20:00|7978.7|7963.7|7979.8|7964.8|7981.4|7966.4|7978.7|7963.7|5
1703039100000|2023-12-20 02:25:00|7979.4|7964.4|7979.4|7964.4|7979.4|7964.4|7979.4|7964.4|0
1703039400000|2023-12-20 02:30:00|7977.4|7962.4|7974.6|7959.6|7977.8|7962.8|7974.1|7959.1|5
1703039700000|2023-12-20 02:35:00|7974.7|7959.7|7973.3|7958.3|7975.8|7960.8|7973.3|7958.3|2
1703040000000|2023-12-20 02:40:00|7973.1|7958.1|7965.7|7950.7|7973.8|7958.8|7965.5|7950.5|2
1703040300000|2023-12-20 02:45:00|7965.8|7950.8|7963.8|7948.8|7967.7|7952.7|7963.1|7948.1|13
1703040600000|2023-12-20 02:50:00|7963.5|7948.5|7964.3|7949.3|7965.3|7950.3|7961.4|7946.4|4
1703040900000|2023-12-20 02:55:00|7967.4|7952.4|7975.2|7960.2|7978|7963|7966.3|7951.3|28
1703041200000|2023-12-20 03:00:00|7974.1|7959.1|7977.7|7962.7|7979.3|7964.3|7973.3|7958.3|22
1703041500000|2023-12-20 03:05:00|7976.7|7961.7|7974.7|7959.7|7977.2|7962.2|7974.5|7959.5|8
1703041800000|2023-12-20 03:10:00|7975.2|7960.2|7976|7961|7976|7961|7974.7|7959.7|0
1703042100000|2023-12-20 03:15:00|7975.5|7960.5|7975.3|7960.3|7976.9|7961.9|7975.3|7960.3|3
1703042400000|2023-12-20 03:20:00|7975.2|7960.2|7973.1|7958.1|7975.7|7960.7|7972.6|7957.6|9
1703042700000|2023-12-20 03:25:00|7972.7|7957.7|7966.7|7951.7|7973.1|7958.1|7966.7|7951.7|9
1703043000000|2023-12-20 03:30:00|7965.9|7950.9|7967.4|7952.4|7970.2|7955.2|7964|7949|15
1703043300000|2023-12-20 03:35:00|7966.9|7951.9|7965.9|7950.9|7966.9|7951.9|7965.9|7950.9|0
1703043900000|2023-12-20 03:45:00|7965.4|7950.4|7965.4|7950.4|7965.9|7950.9|7965.4|7950.4|0
1703044200000|2023-12-20 03:50:00|7965.7|7950.7|7965.5|7950.5|7965.9|7950.9|7965.4|7950.4|0
1703044800000|2023-12-20 04:00:00|7965.2|7950.2|7963.4|7948.4|7965.5|7950.5|7963.4|7948.4|1
1703045100000|2023-12-20 04:05:00|7958.7|7943.7|7956.4|7941.4|7959.7|7944.7|7956.4|7941.4|6
1703045400000|2023-12-20 04:10:00|7959.3|7944.3|7958.2|7943.2|7959.3|7944.3|7957.7|7942.7|9
1703045700000|2023-12-20 04:15:00|7958.9|7943.9|7957.7|7942.7|7958.9|7943.9|7957.7|7942.7|1
1703046000000|2023-12-20 04:20:00|7958.6|7943.6|7958.9|7943.9|7958.9|7943.9|7958.6|7943.6|3
1703046300000|2023-12-20 04:25:00|7957.9|7942.9|7955.4|7940.4|7957.9|7942.9|7955.4|7940.4|3
1703046600000|2023-12-20 04:30:00|7957.4|7942.4|7956.4|7941.4|7957.8|7942.8|7956.4|7941.4|1
1703046900000|2023-12-20 04:35:00|7955.9|7940.9|7955.9|7940.9|7956.4|7941.4|7955.9|7940.9|0
1703047500000|2023-12-20 04:45:00|7955.8|7940.8|7957.8|7942.8|7958.3|7943.3|7955.4|7940.4|5
1703047800000|2023-12-20 04:50:00|7959|7944|7959|7944|7959|7944|7959|7944|1
1703048100000|2023-12-20 04:55:00|7958.5|7943.5|7958.6|7943.6|7959|7944|7958.5|7943.5|0
1703048400000|2023-12-20 05:00:00|7958.5|7943.5|7959|7944|7959|7944|7958.5|7943.5|0
1703049300000|2023-12-20 05:15:00|7959.3|7944.3|7961.7|7946.7|7962.3|7947.3|7959.3|7944.3|1
1703049900000|2023-12-20 05:25:00|7961.5|7946.5|7961.8|7946.8|7962.2|7947.2|7961.5|7946.5|1
1703050200000|2023-12-20 05:30:00|7961.7|7946.7|7961.3|7946.3|7962.2|7947.2|7961|7946|0
1703050500000|2023-12-20 05:35:00|7961|7946|7961.3|7946.3|7961.3|7946.3|7961|7946|1
1703050800000|2023-12-20 05:40:00|7961|7946|7960.3|7945.3|7961.3|7946.3|7960.2|7945.2|1
1703051100000|2023-12-20 05:45:00|7960.9|7945.9|7961|7946|7962|7947|7960.3|7945.3|2
1703051400000|2023-12-20 05:50:00|7960.6|7945.6|7961.5|7946.5|7962.5|7947.5|7960.6|7945.6|7
1703051700000|2023-12-20 05:55:00|7961.3|7946.3|7962|7947|7962|7947|7961.3|7946.3|0
1703052000000|2023-12-20 06:00:00|7961.3|7946.3|7961.5|7946.5|7962|7947|7961.3|7946.3|0
1703052300000|2023-12-20 06:05:00|7964.8|7949.8|7998.5|7983.5|7998.5|7983.5|7964.8|7949.8|110
1703052600000|2023-12-20 06:10:00|7998.8|7983.8|8013.3|7998.3|8013.3|7998.3|7998.8|7983.8|60
1703052900000|2023-12-20 06:15:00|8013.5|7998.5|8005|7990|8014.3|7999.3|8005|7990|32
1703053200000|2023-12-20 06:20:00|8004.5|7989.5|8009.5|7994.5|8009.5|7994.5|8003.5|7988.5|11
1703053500000|2023-12-20 06:25:00|8005.1|7990.1|8001.1|7986.1|8005.1|7990.1|8001.1|7986.1|6
1703053800000|2023-12-20 06:30:00|7998|7983|8007.5|7992.5|8007.5|7992.5|7997.8|7982.8|7
1703054100000|2023-12-20 06:35:00|8008|7993|8006|7991|8008.7|7993.7|8000.6|7985.6|6
1703054400000|2023-12-20 06:40:00|8005.6|7990.6|8009.5|7994.5|8010.5|7995.5|7993|7978|26
1703054700000|2023-12-20 06:45:00|8007.1|7992.1|8010.5|7995.5|8010.5|7995.5|8005.5|7990.5|22
1703055000000|2023-12-20 06:50:00|8011|7996|8014|7999|8014|7999|8009.6|7994.6|8
1703055300000|2023-12-20 06:55:00|8013.5|7998.5|8014.4|7999.4|8015.4|8000.4|8012.8|7997.8|21
1703055600000|2023-12-20 07:00:00|8014.8|7999.8|8013.9|7998.9|8014.8|7999.8|8012.9|7997.9|4
1703055900000|2023-12-20 07:05:00|8014.4|7999.4|8014.9|7999.9|8015.3|8000.3|8014.4|7999.4|2
1703056200000|2023-12-20 07:10:00|8015.4|8000.4|8005.4|7990.4|8015.4|8000.4|8005.4|7990.4|24
1703056500000|2023-12-20 07:15:00|8003.6|7988.6|8006.1|7991.1|8007.3|7992.3|8002.8|7987.8|3
1703056800000|2023-12-20 07:20:00|8005.8|7990.8|8009.9|7994.9|8010.6|7995.6|8005.8|7990.8|9
1703057100000|2023-12-20 07:25:00|8010.4|7995.4|8013.9|7998.9|8014|7999|8009.9|7994.9|28
1703057400000|2023-12-20 07:30:00|8011.5|7996.5|8011.1|7996.1|8012.5|7997.5|8006.7|7991.7|20
1703057700000|2023-12-20 07:35:00|8010.9|7995.9|8014|7999|8014.2|7999.2|8010.9|7995.9|19
1703058000000|2023-12-20 07:40:00|8013.7|7998.7|8014.5|7999.5|8014.5|7999.5|8012.2|7997.2|21
1703058300000|2023-12-20 07:45:00|8014.4|7999.4|8004.6|7989.6|8014.4|7999.4|8003.1|7988.1|35
1703058600000|2023-12-20 07:50:00|8003.9|7988.9|8002.7|7987.7|8004.2|7989.2|8002.6|7987.6|2
1703058900000|2023-12-20 07:55:00|8003.1|7988.1|8005.9|7990.9|8005.9|7990.9|8003.1|7988.1|1
1703059200000|2023-12-20 08:00:00|8005.6|7990.6|8004.1|7989.1|8005.7|7990.7|8001.3|7986.3|12
1703059500000|2023-12-20 08:05:00|8004.3|7989.3|8003.8|7988.8|8004.3|7989.3|8002.1|7987.1|4
1703059800000|2023-12-20 08:10:00|8003.3|7988.3|8002.6|7987.6|8003.3|7988.3|8002.3|7987.3|1
1703060100000|2023-12-20 08:15:00|8002.8|7987.8|8004.8|7989.8|8004.8|7989.8|8002.8|7987.8|12
1703060400000|2023-12-20 08:20:00|8004.6|7989.6|8004.8|7989.8|8004.8|7989.8|8002.5|7987.5|3
1703060700000|2023-12-20 08:25:00|8003.2|7988.2|7998.6|7983.6|8003.2|7988.2|7998.6|7983.6|4
1703061000000|2023-12-20 08:30:00|7999|7984|7995.6|7980.6|7999|7984|7994.1|7979.1|2
1703061300000|2023-12-20 08:35:00|7995.3|7980.3|8003.1|7988.1|8004.1|7989.1|7995|7980|10
1703061600000|2023-12-20 08:40:00|8002|7987|8000.3|7985.3|8003|7988|7998.6|7983.6|6
1703061900000|2023-12-20 08:45:00|8001.8|7986.8|8004.1|7989.1|8004.1|7989.1|7998.1|7983.1|8
1703062200000|2023-12-20 08:50:00|8004.3|7989.3|8005.6|7990.6|8005.8|7990.8|8004.3|7989.3|2
1703062500000|2023-12-20 08:55:00|8005.8|7990.8|8005.6|7990.6|8005.8|7990.8|8005.6|7990.6|6
1703062800000|2023-12-20 09:00:00|8005.8|7990.8|8003.6|7988.6|8005.8|7990.8|8003.3|7988.3|20
1703063100000|2023-12-20 09:05:00|8003.1|7988.1|8003.5|7988.5|8004.3|7989.3|8000.6|7985.6|5
1703063400000|2023-12-20 09:10:00|8003.8|7988.8|8003.6|7988.6|8005.1|7990.1|8003.1|7988.1|5
1703063700000|2023-12-20 09:15:00|8003.5|7988.5|8005.3|7990.3|8005.6|7990.6|8003.5|7988.5|4
1703064000000|2023-12-20 09:20:00|8005.1|7990.1|8006.6|7991.6|8010.8|7995.8|8005.1|7990.1|19
1703064300000|2023-12-20 09:25:00|8006.8|7991.8|8009.5|7994.5|8010.2|7995.2|8006.3|7991.3|7
1703064600000|2023-12-20 09:30:00|8008.8|7993.8|8011.5|7996.5|8011.5|7996.5|8007.7|7992.7|6
1703064900000|2023-12-20 09:35:00|8011.8|7996.8|8012.7|7997.7|8013.7|7998.7|8011.2|7996.2|8
1703065200000|2023-12-20 09:40:00|8012.8|7997.8|8013.4|7998.4|8013.5|7998.5|8010.5|7995.5|13
1703065500000|2023-12-20 09:45:00|8012.9|7997.9|8013|7998|8013|7998|8012|7997|3
1703065800000|2023-12-20 09:50:00|8013.9|7998.9|8012.7|7997.7|8015.9|8000.9|8012|7997|20
1703066100000|2023-12-20 09:55:00|8014.4|7999.4|8014.4|7999.4|8014.4|7999.4|8011.5|7996.5|10
1703066400000|2023-12-20 10:00:00|8015.4|8000.4|8024.2|8009.2|8024.5|8009.5|8014.9|7999.9|132
1703066700000|2023-12-20 10:05:00|8024.6|8009.6|8022.4|8007.4|8024.7|8009.7|8022.4|8007.4|15
1703067000000|2023-12-20 10:10:00|8021.7|8006.7|8002.7|7987.7|8021.7|8006.7|8002.2|7987.2|40
1703067300000|2023-12-20 10:15:00|8002|7987|8000.5|7985.5|8002.7|7987.7|7996.9|7981.9|8
1703067600000|2023-12-20 10:20:00|8000.4|7985.4|8005.9|7990.9|8005.9|7990.9|8000.4|7985.4|8
1703067900000|2023-12-20 10:25:00|8007.4|7992.4|8011.2|7996.2|8011.4|7996.4|8007.4|7992.4|6
1703068200000|2023-12-20 10:30:00|8011.1|7996.1|8009.7|7994.7|8011.1|7996.1|8005|7990|9
1703068500000|2023-12-20 10:35:00|8010.2|7995.2|8010.9|7995.9|8011.7|7996.7|8007.2|7992.2|5
1703068800000|2023-12-20 10:40:00|8011.9|7996.9|8014.7|7999.7|8016.7|8001.7|8011.7|7996.7|5
1703069100000|2023-12-20 10:45:00|8014.9|7999.9|8016|8001|8017|8002|8014.9|7999.9|6
1703069400000|2023-12-20 10:50:00|8015.7|8000.7|8024.2|8009.2|8024.2|8009.2|8015.7|8000.7|7
1703069700000|2023-12-20 10:55:00|8022|8007|8019|8004|8022|8007|8016.4|8001.4|23
1703070000000|2023-12-20 11:00:00|8021.7|8006.7|8025.5|8010.5|8025.5|8010.5|8021.7|8006.7|24
1703070300000|2023-12-20 11:05:00|8025.2|8010.2|8024.9|8009.9|8025.5|8010.5|8024.9|8009.9|19
1703070600000|2023-12-20 11:10:00|8025|8010|8025|8010|8025.4|8010.4|8022.9|8007.9|32
1703070900000|2023-12-20 11:15:00|8025.5|8010.5|8023.5|8008.5|8025.5|8010.5|8022|8007|18
1703071200000|2023-12-20 11:20:00|8023.9|8008.9|8024.5|8009.5|8025.5|8010.5|8021.9|8006.9|13
1703071500000|2023-12-20 11:25:00|8024.9|8009.9|8025|8010|8025.5|8010.5|8024|8009|14
1703071800000|2023-12-20 11:30:00|8024.6|8009.6|8020.7|8005.7|8024.9|8009.9|8020.7|8005.7|11
1703072100000|2023-12-20 11:35:00|8020.6|8005.6|8022.9|8007.9|8022.9|8007.9|8016.4|8001.4|13
1703072400000|2023-12-20 11:40:00|8023.9|8008.9|8022.6|8007.6|8023.9|8008.9|8017.1|8002.1|13
1703072700000|2023-12-20 11:45:00|8022.4|8007.4|8024.2|8009.2|8024.2|8009.2|8022.1|8007.1|8
1703073000000|2023-12-20 11:50:00|8022.7|8007.7|8023.4|8008.4|8023.4|8008.4|8021.9|8006.9|6
1703073300000|2023-12-20 11:55:00|8023.7|8008.7|8023.4|8008.4|8024.2|8009.2|8020.7|8005.7|12
1703073600000|2023-12-20 12:00:00|8023.6|8008.6|8033.2|8018.2|8034.6|8019.6|8023.6|8008.6|33
1703073900000|2023-12-20 12:05:00|8032.9|8017.9|8034.6|8019.6|8034.7|8019.7|8032.7|8017.7|19
1703074200000|2023-12-20 12:10:00|8034.4|8019.4|8035.8|8020.8|8038.6|8023.6|8034.4|8019.4|29
1703074500000|2023-12-20 12:15:00|8035.9|8020.9|8032.7|8017.7|8037.4|8022.4|8029.9|8014.9|24
1703074800000|2023-12-20 12:20:00|8033.4|8018.4|8033.9|8018.9|8035.4|8020.4|8031.2|8016.2|10
1703075100000|2023-12-20 12:25:00|8035.2|8020.2|8035.7|8020.7|8035.9|8020.9|8032.6|8017.6|66
1703075400000|2023-12-20 12:30:00|8036.1|8021.1|8034.1|8019.1|8038.7|8023.7|8034.1|8019.1|29
1703075700000|2023-12-20 12:35:00|8034.2|8019.2|8028.7|8013.7|8035.1|8020.1|8028.7|8013.7|20
1703076000000|2023-12-20 12:40:00|8028.2|8013.2|8035.9|8020.9|8035.9|8020.9|8028.2|8013.2|7
1703076300000|2023-12-20 12:45:00|8037.4|8022.4|8040.1|8025.1|8040.1|8025.1|8037.4|8022.4|17
1703076600000|2023-12-20 12:50:00|8040.4|8025.4|8041.6|8026.6|8041.6|8026.6|8040.4|8025.4|19
1703076900000|2023-12-20 12:55:00|8040.6|8025.6|8032.6|8017.6|8040.6|8025.6|8032.1|8017.1|45
1703077200000|2023-12-20 13:00:00|8031.1|8016.1|8011.6|7996.6|8031.1|8016.1|8011.6|7996.6|104
1703077500000|2023-12-20 13:05:00|8011.7|7996.7|8015.3|8000.3|8015.3|8000.3|8006.7|7991.7|61
1703077800000|2023-12-20 13:10:00|8015.1|8000.1|8017.1|8002.1|8020.4|8005.4|8015.1|8000.1|131
1703078100000|2023-12-20 13:15:00|8017.5|8002.5|8035|8020|8038|8023|8017.5|8002.5|59
1703078400000|2023-12-20 13:20:00|8034.6|8019.6|8023.8|8008.8|8034.6|8019.6|8022.8|8007.8|95
1703078700000|2023-12-20 13:25:00|8024.2|8009.2|8029.8|8014.8|8032.2|8017.2|8023.3|8008.3|54
1703079000000|2023-12-20 13:30:00|8028.1|8013.1|8038.3|8023.3|8038.3|8023.3|8027|8012|64
1703079300000|2023-12-20 13:35:00|8037.8|8022.8|8049|8034|8051.5|8036.5|8037.8|8022.8|250
1703079600000|2023-12-20 13:40:00|8049.5|8034.5|8048.2|8033.2|8054.5|8039.5|8045.5|8030.5|71
1703079900000|2023-12-20 13:45:00|8048|8033|8041.4|8026.4|8048|8033|8038.2|8023.2|58
1703080200000|2023-12-20 13:50:00|8041.5|8026.5|8040.5|8025.5|8046.9|8031.9|8039.7|8024.7|30
1703080500000|2023-12-20 13:55:00|8040.7|8025.7|8043.8|8028.8|8044.6|8029.6|8038.9|8023.9|28
1703080800000|2023-12-20 14:00:00|8044.4|8029.4|8052.6|8037.6|8053.1|8038.1|8043.1|8028.1|113
1703081100000|2023-12-20 14:05:00|8053|8038|8045.1|8030.1|8055.1|8040.1|8045.1|8030.1|85
1703081400000|2023-12-20 14:10:00|8044.6|8029.6|8048.4|8033.4|8049.3|8034.3|8043.6|8028.6|46
1703081700000|2023-12-20 14:15:00|8048.3|8033.3|8045.8|8030.8|8048.9|8033.9|8042.6|8027.6|51
1703082000000|2023-12-20 14:20:00|8044.8|8029.8|8050.1|8035.1|8052.8|8037.8|8044.1|8029.1|66
1703082300000|2023-12-20 14:25:00|8050|8035|8055.8|8040.8|8057|8042|8050|8035|96
1703082600000|2023-12-20 14:30:00|8055.5|8040.5|8056.5|8041.5|8057.3|8042.3|8050.8|8035.8|203
1703082900000|2023-12-20 14:35:00|8054.3|8039.3|8075|8060|8077|8062|8053.7|8038.7|338
1703083200000|2023-12-20 14:40:00|8075.2|8060.2|8076.3|8061.3|8076.5|8061.5|8069.2|8054.2|105
1703083500000|2023-12-20 14:45:00|8076.5|8061.5|8068.2|8053.2|8080|8065|8062.8|8047.8|188
1703083800000|2023-12-20 14:50:00|8066.8|8051.8|8063|8048|8069.7|8054.7|8062|8047|72
1703084100000|2023-12-20 14:55:00|8062.5|8047.5|8073.3|8058.3|8073.3|8058.3|8059.1|8044.1|69
1703084400000|2023-12-20 15:00:00|8074.3|8059.3|8074.2|8059.2|8079.5|8064.5|8074|8059|123
1703084700000|2023-12-20 15:05:00|8073.9|8058.9|8084.2|8069.2|8091.7|8076.7|8072.7|8057.7|307
1703085000000|2023-12-20 15:10:00|8084.5|8069.5|8062.3|8047.3|8084.5|8069.5|8059|8044|113
1703085300000|2023-12-20 15:15:00|8062.5|8047.5|8062.8|8047.8|8070.2|8055.2|8058.5|8043.5|72
1703085600000|2023-12-20 15:20:00|8060.2|8045.2|8043.6|8028.6|8060.2|8045.2|8043.6|8028.6|71
1703085900000|2023-12-20 15:25:00|8042.8|8027.8|8035.3|8020.3|8042.8|8027.8|8031.1|8016.1|113
1703086200000|2023-12-20 15:30:00|8035|8020|8021|8006|8035|8020|8017.8|8002.8|133
1703086500000|2023-12-20 15:35:00|8020.6|8005.6|8008.1|7993.1|8020.6|8005.6|8006.1|7991.1|107
1703086800000|2023-12-20 15:40:00|8009|7994|7988.3|7973.3|8013|7998|7981.6|7966.6|188
1703087100000|2023-12-20 15:45:00|7987.3|7972.3|7991.5|7976.5|7994.8|7979.8|7981.6|7966.6|90
1703087400000|2023-12-20 15:50:00|7991.3|7976.3|7979.6|7964.6|7992.3|7977.3|7974.6|7959.6|91
1703087700000|2023-12-20 15:55:00|7980.6|7965.6|7974.3|7959.3|7984.6|7969.6|7966.6|7951.6|100
1703088000000|2023-12-20 16:00:00|7974|7959|7967.8|7952.8|7983.5|7968.5|7967.3|7952.3|82
1703088300000|2023-12-20 16:05:00|7967.5|7952.5|7966.7|7951.7|7971.2|7956.2|7966.3|7951.3|52
1703088600000|2023-12-20 16:10:00|7966.3|7951.3|7968.3|7953.3|7971.2|7956.2|7962.2|7947.2|130
1703088900000|2023-12-20 16:15:00|7968.2|7953.2|7977.3|7962.3|7980|7965|7967.8|7952.8|51
1703089200000|2023-12-20 16:20:00|7977.7|7962.7|7986.7|7971.7|7988.5|7973.5|7973.7|7958.7|53
1703089500000|2023-12-20 16:25:00|7986.4|7971.4|7984.9|7969.9|7988|7973|7981.2|7966.2|28
1703089800000|2023-12-20 16:30:00|7985.2|7970.2|7994|7979|7998.9|7983.9|7981.7|7966.7|52
1703090100000|2023-12-20 16:35:00|7993.2|7978.2|7988.1|7973.1|7993.7|7978.7|7985.4|7970.4|41
1703090400000|2023-12-20 16:40:00|7988.2|7973.2|7987.7|7972.7|7989.4|7974.4|7985.9|7970.9|46
1703090700000|2023-12-20 16:45:00|7987.4|7972.4|7985.6|7970.6|7988.6|7973.6|7985.2|7970.2|28
1703091000000|2023-12-20 16:50:00|7985.7|7970.7|7991.8|7976.8|7994.1|7979.1|7985.7|7970.7|60
1703091300000|2023-12-20 16:55:00|7993.6|7978.6|7986.1|7971.1|7995.6|7980.6|7985.4|7970.4|83
1703091600000|2023-12-20 17:00:00|7986.2|7971.2|7993.8|7978.8|7996.1|7981.1|7986.1|7971.1|68
1703091900000|2023-12-20 17:05:00|7993.4|7978.4|7979.7|7964.7|7993.4|7978.4|7979.2|7964.2|45
1703092200000|2023-12-20 17:10:00|7979.6|7964.6|7979.4|7964.4|7982.6|7967.6|7978.4|7963.4|30
1703092500000|2023-12-20 17:15:00|7979.3|7964.3|7979.1|7964.1|7979.3|7964.3|7973.6|7958.6|76
1703092800000|2023-12-20 17:20:00|7978.9|7963.9|7985.4|7970.4|7986.4|7971.4|7978.9|7963.9|32
1703093100000|2023-12-20 17:25:00|7985.3|7970.3|7978.9|7963.9|7985.3|7970.3|7978.9|7963.9|37
1703093400000|2023-12-20 17:30:00|7976.1|7961.1|7971.6|7956.6|7977.1|7962.1|7971.6|7956.6|48
1703093700000|2023-12-20 17:35:00|7971.3|7956.3|7970.9|7955.9|7975.8|7960.8|7970.6|7955.6|60
1703094000000|2023-12-20 17:40:00|7970.8|7955.8|7972.6|7957.6|7974|7959|7969.8|7954.8|50
1703094300000|2023-12-20 17:45:00|7972.8|7957.8|7971.6|7956.6|7979|7964|7969.9|7954.9|39
1703094600000|2023-12-20 17:50:00|7971.4|7956.4|7967.9|7952.9|7972.2|7957.2|7966.4|7951.4|68
1703094900000|2023-12-20 17:55:00|7967.7|7952.7|7965.9|7950.9|7967.7|7952.7|7961.9|7946.9|46
1703095200000|2023-12-20 18:00:00|7965.7|7950.7|7965.7|7950.7|7965.7|7950.7|7960.9|7945.9|124
1703095500000|2023-12-20 18:05:00|7966.2|7951.2|7969.4|7954.4|7969.4|7954.4|7962.9|7947.9|84
1703095800000|2023-12-20 18:10:00|7969.6|7954.6|7965.6|7950.6|7969.6|7954.6|7962.1|7947.1|69
1703096100000|2023-12-20 18:15:00|7965.4|7950.4|7964.1|7949.1|7966.7|7951.7|7962.6|7947.6|64
1703096400000|2023-12-20 18:20:00|7963.9|7948.9|7961.2|7946.2|7966.2|7951.2|7961.2|7946.2|60
1703096700000|2023-12-20 18:25:00|7961.1|7946.1|7962.7|7947.7|7966.4|7951.4|7960.5|7945.5|108
1703097000000|2023-12-20 18:30:00|7962.6|7947.6|7963.7|7948.7|7964.9|7949.9|7961.9|7946.9|34
1703097300000|2023-12-20 18:35:00|7963.2|7948.2|7951.2|7936.2|7963.2|7948.2|7950|7935|158
1703097600000|2023-12-20 18:40:00|7951.4|7936.4|7946.2|7931.2|7951.5|7936.5|7945.9|7930.9|106
1703097900000|2023-12-20 18:45:00|7946|7931|7938|7923|7947.2|7932.2|7937.4|7922.4|207
1703098200000|2023-12-20 18:50:00|7937.9|7922.9|7937.9|7922.9|7940.9|7925.9|7936.5|7921.5|119
1703098500000|2023-12-20 18:55:00|7936.4|7921.4|7940.7|7925.7|7948.9|7933.9|7935.9|7920.9|183
1703098800000|2023-12-20 19:00:00|7940.4|7925.4|7944.9|7929.9|7945.4|7930.4|7938.1|7923.1|115
1703099100000|2023-12-20 19:05:00|7945.6|7930.6|7956.5|7941.5|7957.3|7942.3|7945.6|7930.6|202
1703099400000|2023-12-20 19:10:00|7957.5|7942.5|7955.6|7940.6|7962.3|7947.3|7953.1|7938.1|611
1703099700000|2023-12-20 19:15:00|7955.9|7940.9|7969.9|7954.9|7971.4|7956.4|7955.2|7940.2|184
1703124000000|2023-12-21 02:00:00|7989.7|7974.7|7980|7965|7995.5|7980.5|7980|7965|35
1703124300000|2023-12-21 02:05:00|7974.2|7959.2|7978|7963|7978.4|7963.4|7973.2|7958.2|15
1703124600000|2023-12-21 02:10:00|7982|7967|7986.5|7971.5|7990.5|7975.5|7980.5|7965.5|43
1703124900000|2023-12-21 02:15:00|7987.5|7972.5|7987|7972|7987.5|7972.5|7986.5|7971.5|0
1703125200000|2023-12-21 02:20:00|7986.5|7971.5|7986.7|7971.7|7986.7|7971.7|7985|7970|8
1703125500000|2023-12-21 02:25:00|7986.4|7971.4|7993.9|7978.9|7994.6|7979.6|7986.2|7971.2|10
1703125800000|2023-12-21 02:30:00|7994.6|7979.6|8000.7|7985.7|8004.9|7989.9|7992.7|7977.7|46
1703126100000|2023-12-21 02:35:00|8001.2|7986.2|7999.7|7984.7|8001.2|7986.2|7999.2|7984.2|3
1703126400000|2023-12-21 02:40:00|8000.7|7985.7|7994.7|7979.7|8001.2|7986.2|7994.7|7979.7|6
1703126700000|2023-12-21 02:45:00|7994.6|7979.6|7991.4|7976.4|7994.6|7979.6|7988.2|7973.2|6
1703127000000|2023-12-21 02:50:00|7991.2|7976.2|7990.7|7975.7|7991.9|7976.9|7988.4|7973.4|36
1703127300000|2023-12-21 02:55:00|7990.4|7975.4|7989.9|7974.9|7990.7|7975.7|7989.7|7974.7|1
1703127600000|2023-12-21 03:00:00|7989.7|7974.7|7989.2|7974.2|7989.7|7974.7|7989.2|7974.2|3
1703127900000|2023-12-21 03:05:00|7988.7|7973.7|7987.7|7972.7|7988.7|7973.7|7987.7|7972.7|0
1703128200000|2023-12-21 03:10:00|7988.9|7973.9|7991|7976|7991.4|7976.4|7988.9|7973.9|2
1703128500000|2023-12-21 03:15:00|7990.5|7975.5|7993.6|7978.6|7993.6|7978.6|7990.5|7975.5|3
1703128800000|2023-12-21 03:20:00|7993.9|7978.9|7993.9|7978.9|7993.9|7978.9|7993.9|7978.9|1
1703129100000|2023-12-21 03:25:00|7993.6|7978.6|7993.4|7978.4|7993.6|7978.6|7993.4|7978.4|5
1703129400000|2023-12-21 03:30:00|7993.7|7978.7|7996.1|7981.1|7996.6|7981.6|7993.7|7978.7|6
1703129700000|2023-12-21 03:35:00|7996.3|7981.3|7996.4|7981.4|7996.6|7981.6|7996.3|7981.3|4
1703130000000|2023-12-21 03:40:00|7995.1|7980.1|7994.8|7979.8|7995.1|7980.1|7994.8|7979.8|0
1703130300000|2023-12-21 03:45:00|7993.1|7978.1|7991.4|7976.4|7993.1|7978.1|7991.2|7976.2|1
1703130600000|2023-12-21 03:50:00|7992.2|7977.2|7993.6|7978.6|7994.1|7979.1|7992.2|7977.2|1
1703130900000|2023-12-21 03:55:00|7994.1|7979.1|7994.1|7979.1|7994.1|7979.1|7993.6|7978.6|0
1703131200000|2023-12-21 04:00:00|7993.6|7978.6|7993.1|7978.1|7994.1|7979.1|7993.1|7978.1|0
1703131500000|2023-12-21 04:05:00|7993.6|7978.6|7993.1|7978.1|7993.6|7978.6|7993.1|7978.1|1
1703131800000|2023-12-21 04:10:00|7992.8|7977.8|7992.3|7977.3|7992.8|7977.8|7992.3|7977.3|0
1703132100000|2023-12-21 04:15:00|7992.6|7977.6|7992.6|7977.6|7993.4|7978.4|7992.6|7977.6|1
1703132400000|2023-12-21 04:20:00|7992.1|7977.1|7992.3|7977.3|7992.3|7977.3|7992.1|7977.1|0
1703132700000|2023-12-21 04:25:00|7990.7|7975.7|7986.9|7971.9|7990.7|7975.7|7986.9|7971.9|2
1703133000000|2023-12-21 04:30:00|7988.1|7973.1|7992.1|7977.1|7992.1|7977.1|7987.4|7972.4|4
1703133300000|2023-12-21 04:35:00|7992.6|7977.6|7993.8|7978.8|7995.5|7980.5|7992.6|7977.6|2
1703133600000|2023-12-21 04:40:00|7993.5|7978.5|7993.5|7978.5|7993.5|7978.5|7992.8|7977.8|0
1703134200000|2023-12-21 04:50:00|7994|7979|7993.5|7978.5|7994|7979|7993.5|7978.5|0
1703134500000|2023-12-21 04:55:00|7992.8|7977.8|7993.8|7978.8|7993.8|7978.8|7992.8|7977.8|0
1703134800000|2023-12-21 05:00:00|7992.8|7977.8|7988.6|7973.6|7992.8|7977.8|7988.6|7973.6|5
1703135100000|2023-12-21 05:05:00|7989.1|7974.1|7989.1|7974.1|7989.6|7974.6|7988.6|7973.6|1
1703135400000|2023-12-21 05:10:00|7988.8|7973.8|7988.6|7973.6|7988.8|7973.8|7988.6|7973.6|0
1703135700000|2023-12-21 05:15:00|7989|7974|7989.1|7974.1|7989.6|7974.6|7989|7974|1
1703136000000|2023-12-21 05:20:00|7989|7974|7991.6|7976.6|7991.6|7976.6|7989|7974|2
1703136300000|2023-12-21 05:25:00|7992.3|7977.3|7991.6|7976.6|7992.3|7977.3|7991.6|7976.6|0
1703136600000|2023-12-21 05:30:00|7993.3|7978.3|8007.3|7992.3|8007.3|7992.3|7991.8|7976.8|25
1703136900000|2023-12-21 05:35:00|8007|7992|8007|7992|8009.3|7994.3|8006.3|7991.3|0
1703137200000|2023-12-21 05:40:00|8006.6|7991.6|8005.8|7990.8|8007|7992|8004.5|7989.5|3
1703137500000|2023-12-21 05:45:00|8006.2|7991.2|8006.5|7991.5|8007.1|7992.1|8006.2|7991.2|1
1703137800000|2023-12-21 05:50:00|8006.6|7991.6|8007.5|7992.5|8007.5|7992.5|8006.3|7991.3|1
1703138100000|2023-12-21 05:55:00|8006.8|7991.8|8007|7992|8015|8000|8006.3|7991.3|12
1703138400000|2023-12-21 06:00:00|8006.7|7991.7|8007.7|7992.7|8009.6|7994.6|8006.5|7991.5|4
1703138700000|2023-12-21 06:05:00|8008|7993|8009|7994|8010.3|7995.3|8007.7|7992.7|1
1703139000000|2023-12-21 06:10:00|8008.7|7993.7|8006.8|7991.8|8009|7994|8006.8|7991.8|1
1703139300000|2023-12-21 06:15:00|8007.2|7992.2|8005.8|7990.8|8007.8|7992.8|8005.8|7990.8|3
1703139600000|2023-12-21 06:20:00|8006.1|7991.1|8004.3|7989.3|8006.1|7991.1|8004.3|7989.3|0
1703139900000|2023-12-21 06:25:00|8005.7|7990.7|8006.3|7991.3|8006.8|7991.8|8005.7|7990.7|4
1703140200000|2023-12-21 06:30:00|8005.7|7990.7|8004.8|7989.8|8006.3|7991.3|8004.8|7989.8|2
1703140500000|2023-12-21 06:35:00|8005|7990|8006|7991|8006.3|7991.3|8004|7989|4
1703140800000|2023-12-21 06:40:00|8005.3|7990.3|8006.5|7991.5|8007.5|7992.5|8005.2|7990.2|2
1703141100000|2023-12-21 06:45:00|8006.8|7991.8|8008|7993|8008|7993|8006.8|7991.8|3
1703141400000|2023-12-21 06:50:00|8007.7|7992.7|8008.5|7993.5|8009.2|7994.2|8005.5|7990.5|7
1703141700000|2023-12-21 06:55:00|8010.1|7995.1|8011.1|7996.1|8012.2|7997.2|8010.1|7995.1|6
1703142000000|2023-12-21 07:00:00|8011.2|7996.2|8009.5|7994.5|8011.9|7996.9|8009.5|7994.5|1
1703142300000|2023-12-21 07:05:00|8007.5|7992.5|8007|7992|8007.5|7992.5|8006.4|7991.4|1
1703142600000|2023-12-21 07:10:00|8006.7|7991.7|8001.5|7986.5|8006.7|7991.7|8001.2|7986.2|36
1703142900000|2023-12-21 07:15:00|8001|7986|8001.9|7986.9|8001.9|7986.9|7998.8|7983.8|10
1703143200000|2023-12-21 07:20:00|8004.2|7989.2|8002|7987|8005|7990|8001.4|7986.4|7
1703143500000|2023-12-21 07:25:00|8002.4|7987.4|8001.4|7986.4|8002.7|7987.7|8001.4|7986.4|0
1703143800000|2023-12-21 07:30:00|8001.2|7986.2|7998.9|7983.9|8001.2|7986.2|7998.9|7983.9|2
1703144100000|2023-12-21 07:35:00|7998.4|7983.4|7994.5|7979.5|7998.9|7983.9|7994.5|7979.5|2
1703144400000|2023-12-21 07:40:00|7994.4|7979.4|7998.5|7983.5|7998.5|7983.5|7993.7|7978.7|4
1703144700000|2023-12-21 07:45:00|7997.4|7982.4|7996.4|7981.4|7997.7|7982.7|7996.4|7981.4|1
1703145000000|2023-12-21 07:50:00|7996|7981|7997.4|7982.4|7997.5|7982.5|7994|7979|6
1703145300000|2023-12-21 07:55:00|7996.9|7981.9|7994|7979|7996.9|7981.9|7994|7979|4
1703145600000|2023-12-21 08:00:00|7993.5|7978.5|7994.6|7979.6|7996.1|7981.1|7993.5|7978.5|3
1703145900000|2023-12-21 08:05:00|7994.1|7979.1|7994.1|7979.1|7994.1|7979.1|7994.1|7979.1|0
1703146200000|2023-12-21 08:10:00|7992.9|7977.9|7993.9|7978.9|7994.7|7979.7|7991.2|7976.2|11
1703146500000|2023-12-21 08:15:00|7993.2|7978.2|7994.6|7979.6|7994.9|7979.9|7993.2|7978.2|1
1703146800000|2023-12-21 08:20:00|7994.7|7979.7|7987.1|7972.1|7994.7|7979.7|7986.6|7971.6|69
1703147100000|2023-12-21 08:25:00|7986.7|7971.7|7986.7|7971.7|7986.7|7971.7|7986.6|7971.6|0
1703147400000|2023-12-21 08:30:00|7983.4|7968.4|7983.1|7968.1|7986.7|7971.7|7981.7|7966.7|20
1703147700000|2023-12-21 08:35:00|7982.9|7967.9|7986.1|7971.1|7987.2|7972.2|7982.6|7967.6|8
1703148000000|2023-12-21 08:40:00|7985.9|7970.9|7987.2|7972.2|7987.2|7972.2|7984.4|7969.4|0
1703148300000|2023-12-21 08:45:00|7986.7|7971.7|7988.1|7973.1|7990.9|7975.9|7986.6|7971.6|9
1703148600000|2023-12-21 08:50:00|7987.6|7972.6|7988.9|7973.9|7991.4|7976.4|7987.6|7972.6|4
1703148900000|2023-12-21 08:55:00|7988.6|7973.6|7991.4|7976.4|7992.4|7977.4|7988.6|7973.6|7
1703149200000|2023-12-21 09:00:00|7990.4|7975.4|7988.2|7973.2|7990.4|7975.4|7988.1|7973.1|6
1703149500000|2023-12-21 09:05:00|7987.6|7972.6|7980.6|7965.6|7987.6|7972.6|7980.6|7965.6|19
1703149800000|2023-12-21 09:10:00|7980.1|7965.1|7976.6|7961.6|7980.6|7965.6|7973.1|7958.1|99
1703150100000|2023-12-21 09:15:00|7976.9|7961.9|7975.1|7960.1|7976.9|7961.9|7974.1|7959.1|15
1703150400000|2023-12-21 09:20:00|7975.4|7960.4|7975.6|7960.6|7977.4|7962.4|7975.1|7960.1|18
1703150700000|2023-12-21 09:25:00|7974.6|7959.6|7968.9|7953.9|7975.1|7960.1|7967.9|7952.9|6
1703151000000|2023-12-21 09:30:00|7968.4|7953.4|7969.3|7954.3|7973.9|7958.9|7967.6|7952.6|19
1703151300000|2023-12-21 09:35:00|7969.1|7954.1|7967.8|7952.8|7969.9|7954.9|7967.8|7952.8|11
1703151600000|2023-12-21 09:40:00|7963.8|7948.8|7964.8|7949.8|7967.4|7952.4|7963.1|7948.1|42
1703151900000|2023-12-21 09:45:00|7965.8|7950.8|7964.4|7949.4|7965.8|7950.8|7964.3|7949.3|11
1703152200000|2023-12-21 09:50:00|7963.4|7948.4|7963.6|7948.6|7965.3|7950.3|7962.4|7947.4|7
1703152500000|2023-12-21 09:55:00|7963.8|7948.8|7963.9|7948.9|7965.4|7950.4|7963.4|7948.4|11
1703152800000|2023-12-21 10:00:00|7965.8|7950.8|7962.6|7947.6|7965.8|7950.8|7962.6|7947.6|10
1703153100000|2023-12-21 10:05:00|7962.3|7947.3|7952.9|7937.9|7962.3|7947.3|7952.9|7937.9|87
1703153400000|2023-12-21 10:10:00|7953.4|7938.4|7951.4|7936.4|7955.4|7940.4|7951.4|7936.4|8
1703153700000|2023-12-21 10:15:00|7951.1|7936.1|7955|7940|7957.6|7942.6|7950.9|7935.9|22
1703154000000|2023-12-21 10:20:00|7955.6|7940.6|7953.6|7938.6|7955.6|7940.6|7953|7938|2
1703154300000|2023-12-21 10:25:00|7955.6|7940.6|7954.5|7939.5|7957|7942|7954.1|7939.1|9
1703154600000|2023-12-21 10:30:00|7954.1|7939.1|7956.5|7941.5|7957.5|7942.5|7954.1|7939.1|11
1703154900000|2023-12-21 10:35:00|7958.5|7943.5|7957.1|7942.1|7958.5|7943.5|7957|7942|1
1703155200000|2023-12-21 10:40:00|7957.4|7942.4|7956.1|7941.1|7958.6|7943.6|7956|7941|7
1703155500000|2023-12-21 10:45:00|7956.5|7941.5|7957.6|7942.6|7958.8|7943.8|7955.6|7940.6|2
1703155800000|2023-12-21 10:50:00|7958|7943|7954.1|7939.1|7958|7943|7953.1|7938.1|8
1703156100000|2023-12-21 10:55:00|7954.6|7939.6|7953.6|7938.6|7954.6|7939.6|7953.6|7938.6|2
1703156400000|2023-12-21 11:00:00|7953.8|7938.8|7955.5|7940.5|7955.6|7940.6|7953.1|7938.1|40
1703156700000|2023-12-21 11:05:00|7956.1|7941.1|7949.6|7934.6|7957.1|7942.1|7949.1|7934.1|88
1703157000000|2023-12-21 11:10:00|7950|7935|7954.1|7939.1|7955|7940|7950|7935|21
1703157300000|2023-12-21 11:15:00|7954.2|7939.2|7953.7|7938.7|7954.2|7939.2|7953.2|7938.2|1
1703157600000|2023-12-21 11:20:00|7955.2|7940.2|7953.2|7938.2|7955.2|7940.2|7953.2|7938.2|6
1703157900000|2023-12-21 11:25:00|7952.8|7937.8|7950.7|7935.7|7954.2|7939.2|7950.5|7935.5|12
1703158200000|2023-12-21 11:30:00|7951.7|7936.7|7951.2|7936.2|7951.7|7936.7|7950.7|7935.7|11
1703158500000|2023-12-21 11:35:00|7951|7936|7948.2|7933.2|7951.2|7936.2|7948.2|7933.2|14
1703158800000|2023-12-21 11:40:00|7948.5|7933.5|7949|7934|7949|7934|7948.2|7933.2|10
1703159100000|2023-12-21 11:45:00|7949.3|7934.3|7951.5|7936.5|7952|7937|7949.2|7934.2|11
1703159400000|2023-12-21 11:50:00|7951.8|7936.8|7951.5|7936.5|7952|7937|7951.5|7936.5|0
1703159700000|2023-12-21 11:55:00|7952|7937|7947.7|7932.7|7952|7937|7947.7|7932.7|21
1703160000000|2023-12-21 12:00:00|7948|7933|7947.2|7932.2|7949.4|7934.4|7943.4|7928.4|54
1703160300000|2023-12-21 12:05:00|7946.7|7931.7|7943.8|7928.8|7949.5|7934.5|7943.8|7928.8|23
1703160600000|2023-12-21 12:10:00|7943.9|7928.9|7945.9|7930.9|7946.2|7931.2|7943.9|7928.9|17
1703160900000|2023-12-21 12:15:00|7947.4|7932.4|7945.4|7930.4|7947.4|7932.4|7945.2|7930.2|30
1703161200000|2023-12-21 12:20:00|7941.7|7926.7|7940.9|7925.9|7941.7|7926.7|7939.9|7924.9|60
1703161500000|2023-12-21 12:25:00|7942.5|7927.5|7943.9|7928.9|7943.9|7928.9|7941.4|7926.4|5
1703161800000|2023-12-21 12:30:00|7944.4|7929.4|7950.9|7935.9|7951.4|7936.4|7944.4|7929.4|28
1703162100000|2023-12-21 12:35:00|7950.5|7935.5|7952.2|7937.2|7952.4|7937.4|7946.9|7931.9|22
1703162400000|2023-12-21 12:40:00|7951.9|7936.9|7956.9|7941.9|7956.9|7941.9|7951.9|7936.9|36
1703162700000|2023-12-21 12:45:00|7957|7942|7951.4|7936.4|7957.9|7942.9|7951.4|7936.4|25
1703163000000|2023-12-21 12:50:00|7951.2|7936.2|7950|7935|7951.2|7936.2|7949.5|7934.5|22
1703163300000|2023-12-21 12:55:00|7949.6|7934.6|7958.2|7943.2|7958.2|7943.2|7947.4|7932.4|79
1703163600000|2023-12-21 13:00:00|7958.4|7943.4|7942.5|7927.5|7958.4|7943.4|7942|7927|160
1703163900000|2023-12-21 13:05:00|7943.2|7928.2|7946.7|7931.7|7949.4|7934.4|7940.7|7925.7|247
1703164200000|2023-12-21 13:10:00|7946.2|7931.2|7943.2|7928.2|7947|7932|7941.2|7926.2|35
1703164500000|2023-12-21 13:15:00|7942.7|7927.7|7936.2|7921.2|7942.7|7927.7|7935.9|7920.9|136
1703164800000|2023-12-21 13:20:00|7937|7922|7935.2|7920.2|7938.4|7923.4|7933.7|7918.7|89
1703165100000|2023-12-21 13:25:00|7934.9|7919.9|7943.2|7928.2|7943.2|7928.2|7933.7|7918.7|151
1703165400000|2023-12-21 13:30:00|7942.7|7927.7|7947.9|7932.9|7948.2|7933.2|7934|7919|201
1703165700000|2023-12-21 13:35:00|7947.4|7932.4|7951.4|7936.4|7958.2|7943.2|7947.2|7932.2|105
1703166000000|2023-12-21 13:40:00|7951.1|7936.1|7949.4|7934.4|7957.9|7942.9|7948.9|7933.9|105
1703166300000|2023-12-21 13:45:00|7948.9|7933.9|7943.1|7928.1|7948.9|7933.9|7943.1|7928.1|39
1703166600000|2023-12-21 13:50:00|7943.2|7928.2|7935.9|7920.9|7943.2|7928.2|7933.9|7918.9|88
1703166900000|2023-12-21 13:55:00|7935.4|7920.4|7930.9|7915.9|7935.9|7920.9|7929.2|7914.2|88
1703167200000|2023-12-21 14:00:00|7932.2|7917.2|7932.1|7917.1|7933.9|7918.9|7930.6|7915.6|52
1703167500000|2023-12-21 14:05:00|7931.6|7916.6|7916.2|7901.2|7931.6|7916.6|7916.2|7901.2|264
1703167800000|2023-12-21 14:10:00|7915.2|7900.2|7905.9|7890.9|7916.6|7901.6|7905.9|7890.9|302
1703168100000|2023-12-21 14:15:00|7905.2|7890.2|7906.7|7891.7|7908.9|7893.9|7904.6|7889.6|130
1703168400000|2023-12-21 14:20:00|7907.1|7892.1|7905.1|7890.1|7909.2|7894.2|7904.6|7889.6|83
1703168700000|2023-12-21 14:25:00|7904.9|7889.9|7909.4|7894.4|7913.7|7898.7|7904.7|7889.7|149
1703169000000|2023-12-21 14:30:00|7909.6|7894.6|7905.9|7890.9|7911.9|7896.9|7904.8|7889.8|187
1703169300000|2023-12-21 14:35:00|7906.3|7891.3|7912.3|7897.3|7912.8|7897.8|7904.1|7889.1|148
1703169600000|2023-12-21 14:40:00|7912.6|7897.6|7914|7899|7914.5|7899.5|7909.8|7894.8|121
1703169900000|2023-12-21 14:45:00|7913.8|7898.8|7910.1|7895.1|7913.8|7898.8|7908.4|7893.4|147
1703170200000|2023-12-21 14:50:00|7909.4|7894.4|7921.6|7906.6|7922.1|7907.1|7905.9|7890.9|124
1703170500000|2023-12-21 14:55:00|7921.8|7906.8|7941.6|7926.6|7941.6|7926.6|7918.8|7903.8|180
1703170800000|2023-12-21 15:00:00|7942|7927|7933.6|7918.6|7951.5|7936.5|7933.5|7918.5|170
1703171100000|2023-12-21 15:05:00|7933.8|7918.8|7931.6|7916.6|7939|7924|7929|7914|115
1703171400000|2023-12-21 15:10:00|7931.5|7916.5|7938.3|7923.3|7938.6|7923.6|7928.1|7913.1|110
1703171700000|2023-12-21 15:15:00|7938.6|7923.6|7929.8|7914.8|7938.8|7923.8|7927|7912|77
1703172000000|2023-12-21 15:20:00|7929.5|7914.5|7921.1|7906.1|7929.5|7914.5|7917.5|7902.5|80
1703172300000|2023-12-21 15:25:00|7920.6|7905.6|7918|7903|7921|7906|7913.8|7898.8|88
1703172600000|2023-12-21 15:30:00|7918.1|7903.1|7916.1|7901.1|7918.1|7903.1|7907.2|7892.2|147
1703172900000|2023-12-21 15:35:00|7917.5|7902.5|7910.8|7895.8|7921.3|7906.3|7908.5|7893.5|73
1703173200000|2023-12-21 15:40:00|7911|7896|7913|7898|7914|7899|7908.1|7893.1|105
1703173500000|2023-12-21 15:45:00|7912.5|7897.5|7901|7886|7915.3|7900.3|7900.8|7885.8|215
1703173800000|2023-12-21 15:50:00|7900.6|7885.6|7873.6|7858.6|7900.6|7885.6|7870.5|7855.5|583
1703174100000|2023-12-21 15:55:00|7875|7860|7912.3|7897.3|7912.5|7897.5|7874.1|7859.1|184
1703174400000|2023-12-21 16:00:00|7909.5|7894.5|7910.7|7895.7|7921.9|7906.9|7902|7887|137
1703174700000|2023-12-21 16:05:00|7910.9|7895.9|7920.4|7905.4|7924.2|7909.2|7908.5|7893.5|92
1703175000000|2023-12-21 16:10:00|7923.2|7908.2|7931.4|7916.4|7938.5|7923.5|7923.2|7908.2|108
1703175300000|2023-12-21 16:15:00|7931.2|7916.2|7929.6|7914.6|7933.9|7918.9|7922|7907|68
1703175600000|2023-12-21 16:20:00|7929.9|7914.9|7955.1|7940.1|7963.2|7948.2|7929.4|7914.4|124
1703175900000|2023-12-21 16:25:00|7955.2|7940.2|7954.2|7939.2|7957.7|7942.7|7946.5|7931.5|64
1703176200000|2023-12-21 16:30:00|7954.7|7939.7|7954.6|7939.6|7959.2|7944.2|7948.2|7933.2|85
1703176500000|2023-12-21 16:35:00|7956.4|7941.4|7956.9|7941.9|7965.4|7950.4|7953.4|7938.4|67
1703176800000|2023-12-21 16:40:00|7955.9|7940.9|7955.1|7940.1|7959.9|7944.9|7950.7|7935.7|64
1703177100000|2023-12-21 16:45:00|7954.1|7939.1|7945.9|7930.9|7955.1|7940.1|7943.9|7928.9|60
1703177400000|2023-12-21 16:50:00|7943.2|7928.2|7943.8|7928.8|7952.4|7937.4|7940.2|7925.2|103
1703177700000|2023-12-21 16:55:00|7943.6|7928.6|7932.9|7917.9|7943.6|7928.6|7930.4|7915.4|127
1703178000000|2023-12-21 17:00:00|7932.6|7917.6|7931.6|7916.6|7936.3|7921.3|7927.4|7912.4|89
1703178300000|2023-12-21 17:05:00|7931.2|7916.2|7926.8|7911.8|7936.4|7921.4|7921.9|7906.9|51
1703178600000|2023-12-21 17:10:00|7926.4|7911.4|7925.4|7910.4|7929.3|7914.3|7922.1|7907.1|63
1703178900000|2023-12-21 17:15:00|7926.1|7911.1|7925.1|7910.1|7930.4|7915.4|7922.6|7907.6|43
1703179200000|2023-12-21 17:20:00|7924.7|7909.7|7925.9|7910.9|7928.8|7913.8|7923.2|7908.2|71
1703179500000|2023-12-21 17:25:00|7925.8|7910.8|7917.3|7902.3|7925.8|7910.8|7915.3|7900.3|38
1703179800000|2023-12-21 17:30:00|7917.1|7902.1|7926.8|7911.8|7929.4|7914.4|7913.9|7898.9|67
1703180100000|2023-12-21 17:35:00|7927.9|7912.9|7926.1|7911.1|7931.9|7916.9|7925.5|7910.5|17
1703180400000|2023-12-21 17:40:00|7926.3|7911.3|7931.1|7916.1|7932.6|7917.6|7925.8|7910.8|35
1703180700000|2023-12-21 17:45:00|7931.5|7916.5|7937.1|7922.1|7938.3|7923.3|7929.9|7914.9|34
1703181000000|2023-12-21 17:50:00|7936.6|7921.6|7927.5|7912.5|7937.1|7922.1|7927.5|7912.5|62
1703181300000|2023-12-21 17:55:00|7927.6|7912.6|7943.5|7928.5|7944.5|7929.5|7927|7912|41
1703181600000|2023-12-21 18:00:00|7943.1|7928.1|7949.1|7934.1|7949.1|7934.1|7938.4|7923.4|71
1703181900000|2023-12-21 18:05:00|7948.6|7933.6|7951.3|7936.3|7952|7937|7947|7932|30
1703182200000|2023-12-21 18:10:00|7951.5|7936.5|7951|7936|7957.1|7942.1|7949|7934|42
1703182500000|2023-12-21 18:15:00|7950.6|7935.6|7948.5|7933.5|7951|7936|7943.6|7928.6|33
1703182800000|2023-12-21 18:20:00|7948.8|7933.8|7962.1|7947.1|7963|7948|7948.8|7933.8|56
1703183100000|2023-12-21 18:25:00|7961.8|7946.8|7967.3|7952.3|7969.6|7954.6|7961.3|7946.3|36
1703183400000|2023-12-21 18:30:00|7966.5|7951.5|7968.8|7953.8|7968.8|7953.8|7961.3|7946.3|52
1703183700000|2023-12-21 18:35:00|7969|7954|7965.8|7950.8|7971|7956|7961.1|7946.1|81
1703184000000|2023-12-21 18:40:00|7965.5|7950.5|7970.3|7955.3|7974.2|7959.2|7962.3|7947.3|40
1703184300000|2023-12-21 18:45:00|7969.5|7954.5|7972.8|7957.8|7976|7961|7967.5|7952.5|82
1703184600000|2023-12-21 18:50:00|7972.7|7957.7|7968.3|7953.3|7972.7|7957.7|7964.8|7949.8|170
1703184900000|2023-12-21 18:55:00|7968.2|7953.2|7968.3|7953.3|7968.6|7953.6|7964.6|7949.6|190
1703185200000|2023-12-21 19:00:00|7968|7953|7951.5|7936.5|7968|7953|7950.6|7935.6|96
1703185500000|2023-12-21 19:05:00|7951.6|7936.6|7948.7|7933.7|7954.3|7939.3|7943.8|7928.8|226
1703185800000|2023-12-21 19:10:00|7949.2|7934.2|7949.2|7934.2|7952.2|7937.2|7943|7928|450
1703186100000|2023-12-21 19:15:00|7949.3|7934.3|7941|7926|7952.8|7937.8|7938|7923|154
1703210400000|2023-12-22 02:00:00|7974.8|7959.8|7978.4|7963.4|7978.4|7963.4|7965.8|7950.8|64
1703210700000|2023-12-22 02:05:00|7978.8|7963.8|7983.9|7968.9|7984.9|7969.9|7978.4|7963.4|35
1703211000000|2023-12-22 02:10:00|7983.4|7968.4|7989|7974|7991.8|7976.8|7983.4|7968.4|15
1703211300000|2023-12-22 02:15:00|7988.5|7973.5|7987.3|7972.3|7989|7974|7987.3|7972.3|2
1703211600000|2023-12-22 02:20:00|7986.6|7971.6|7980|7965|7986.6|7971.6|7980|7965|1
1703211900000|2023-12-22 02:25:00|7980.5|7965.5|7980.5|7965.5|7980.5|7965.5|7980.5|7965.5|0
1703212200000|2023-12-22 02:30:00|7981|7966|7982|7967|7987|7972|7980|7965|20
1703212500000|2023-12-22 02:35:00|7982.3|7967.3|7977|7962|7982.3|7967.3|7977|7962|1
1703212800000|2023-12-22 02:40:00|7977.5|7962.5|7976|7961|7977.5|7962.5|7973|7958|2
1703213100000|2023-12-22 02:45:00|7976.6|7961.6|8005.6|7990.6|8006.8|7991.8|7976.6|7961.6|60
1703213400000|2023-12-22 02:50:00|8006|7991|8002|7987|8006|7991|8001|7986|16
1703213700000|2023-12-22 02:55:00|8004.1|7989.1|8018.3|8003.3|8029.8|8014.8|8004.1|7989.1|97
1703214000000|2023-12-22 03:00:00|8017.6|8002.6|8016.5|8001.5|8017.6|8002.6|8013.8|7998.8|3
1703214300000|2023-12-22 03:05:00|8016|8001|8008.5|7993.5|8017|8002|8003|7988|13
1703214600000|2023-12-22 03:10:00|8008|7993|8031|8016|8034.5|8019.5|8004|7989|81
1703214900000|2023-12-22 03:15:00|8031.2|8016.2|8028.5|8013.5|8034.5|8019.5|8023.8|8008.8|66
1703215200000|2023-12-22 03:20:00|8028.2|8013.2|8019|8004|8028.5|8013.5|8015.3|8000.3|39
1703215500000|2023-12-22 03:25:00|8018.2|8003.2|8014.2|7999.2|8020|8005|8012.8|7997.8|31
1703215800000|2023-12-22 03:30:00|8013.5|7998.5|8008.3|7993.3|8014.2|7999.2|8008.3|7993.3|2
1703216100000|2023-12-22 03:35:00|8007.8|7992.8|8006.7|7991.7|8007.8|7992.8|7998.8|7983.8|10
1703216400000|2023-12-22 03:40:00|8008.3|7993.3|8008.7|7993.7|8009.7|7994.7|8008.3|7993.3|2
1703216700000|2023-12-22 03:45:00|8009|7994|8008.8|7993.8|8009.8|7994.8|8008.8|7993.8|0
1703217000000|2023-12-22 03:50:00|8008.5|7993.5|8008.3|7993.3|8008.5|7993.5|8008|7993|0
1703217300000|2023-12-22 03:55:00|8008|7993|8011.4|7996.4|8012.9|7997.9|8007.8|7992.8|50
1703217600000|2023-12-22 04:00:00|8012.4|7997.4|8011.9|7996.9|8012.4|7997.4|8011.9|7996.9|1
1703217900000|2023-12-22 04:05:00|8011.5|7996.5|8010.4|7995.4|8011.5|7996.5|8010.4|7995.4|1
1703219100000|2023-12-22 04:25:00|8010.9|7995.9|8020.2|8005.2|8020.2|8005.2|8010.9|7995.9|3
1703219400000|2023-12-22 04:30:00|8019.9|8004.9|8012.4|7997.4|8020.4|8005.4|8012.4|7997.4|12
1703219700000|2023-12-22 04:35:00|8007.9|7992.9|8007.4|7992.4|8007.9|7992.9|8007.4|7992.4|4
1703220000000|2023-12-22 04:40:00|8007.7|7992.7|8012.9|7997.9|8012.9|7997.9|8007.7|7992.7|45
1703220300000|2023-12-22 04:45:00|8012.5|7997.5|8011.5|7996.5|8012.5|7997.5|8010.4|7995.4|3
1703220600000|2023-12-22 04:50:00|8011.6|7996.6|8011.6|7996.6|8011.6|7996.6|8011.6|7996.6|0
1703220900000|2023-12-22 04:55:00|8011.1|7996.1|8011.1|7996.1|8011.1|7996.1|8011.1|7996.1|0
1703221200000|2023-12-22 05:00:00|8010.4|7995.4|8009.9|7994.9|8010.4|7995.4|8009.6|7994.6|0
1703221500000|2023-12-22 05:05:00|8009.6|7994.6|8010.4|7995.4|8010.4|7995.4|8009.6|7994.6|0
1703221800000|2023-12-22 05:10:00|8011.2|7996.2|8011.6|7996.6|8011.6|7996.6|8011.2|7996.2|0
1703222100000|2023-12-22 05:15:00|8011.9|7996.9|8010.6|7995.6|8012.1|7997.1|8009.7|7994.7|2
1703222400000|2023-12-22 05:20:00|8010.9|7995.9|8009.9|7994.9|8010.9|7995.9|8009.6|7994.6|1
1703222700000|2023-12-22 05:25:00|8009.6|7994.6|8010.6|7995.6|8010.6|7995.6|8009.4|7994.4|2
1703223000000|2023-12-22 05:30:00|8011.2|7996.2|8020.1|8005.1|8022.1|8007.1|8011.1|7996.1|16
1703223300000|2023-12-22 05:35:00|8018.7|8003.7|8014.1|7999.1|8018.7|8003.7|8014.1|7999.1|1
1703223600000|2023-12-22 05:40:00|8014.4|7999.4|8012.6|7997.6|8014.6|7999.6|8011.1|7996.1|3
1703223900000|2023-12-22 05:45:00|8012.2|7997.2|8010.8|7995.8|8012.2|7997.2|8010.7|7995.7|0
1703224200000|2023-12-22 05:50:00|8011.1|7996.1|8008.1|7993.1|8011.1|7996.1|8006.4|7991.4|7
1703224500000|2023-12-22 05:55:00|8005.3|7990.3|8006.6|7991.6|8007.1|7992.1|7998.1|7983.1|23
1703224800000|2023-12-22 06:00:00|8006.9|7991.9|8009.6|7994.6|8009.6|7994.6|8005.4|7990.4|5
1703225100000|2023-12-22 06:05:00|8010.6|7995.6|8014.9|7999.9|8014.9|7999.9|8010.6|7995.6|6
1703225400000|2023-12-22 06:10:00|8014.6|7999.6|8014.6|7999.6|8015.1|8000.1|8014.6|7999.6|10
1703225700000|2023-12-22 06:15:00|8012.1|7997.1|8011.3|7996.3|8012.1|7997.1|8010.8|7995.8|11
1703226000000|2023-12-22 06:20:00|8011.8|7996.8|8011.4|7996.4|8011.8|7996.8|8011.4|7996.4|0
1703226300000|2023-12-22 06:25:00|8012.8|7997.8|8016.4|8001.4|8016.8|8001.8|8012.8|7997.8|11
1703226600000|2023-12-22 06:30:00|8016.8|8001.8|8023|8008|8024.1|8009.1|8016.4|8001.4|8
1703226900000|2023-12-22 06:35:00|8023.5|8008.5|8022.3|8007.3|8025.1|8010.1|8022.3|8007.3|7
1703227200000|2023-12-22 06:40:00|8022.8|8007.8|8025.6|8010.6|8028.5|8013.5|8022.8|8007.8|12
1703227500000|2023-12-22 06:45:00|8025.8|8010.8|8020.6|8005.6|8028.5|8013.5|8018.6|8003.6|27
1703227800000|2023-12-22 06:50:00|8020.5|8005.5|8024.5|8009.5|8025.3|8010.3|8020.5|8005.5|7
1703228100000|2023-12-22 06:55:00|8023.8|8008.8|8023|8008|8025.3|8010.3|8022.5|8007.5|3
1703228400000|2023-12-22 07:00:00|8023.3|8008.3|8028|8013|8032.8|8017.8|8023|8008|56
1703228700000|2023-12-22 07:05:00|8027.5|8012.5|8017.5|8002.5|8027.5|8012.5|8017.1|8002.1|8
1703229000000|2023-12-22 07:10:00|8018.3|8003.3|8018.3|8003.3|8018.5|8003.5|8018.3|8003.3|1
1703229300000|2023-12-22 07:15:00|8017.6|8002.6|8023.6|8008.6|8025.6|8010.6|8016.6|8001.6|6
1703229600000|2023-12-22 07:20:00|8022.5|8007.5|8016.1|8001.1|8022.8|8007.8|8016.1|8001.1|6
1703229900000|2023-12-22 07:25:00|8012.8|7997.8|8018.3|8003.3|8019.3|8004.3|8012.8|7997.8|13
1703230200000|2023-12-22 07:30:00|8018.5|8003.5|8030.7|8015.7|8033.8|8018.8|8018|8003|57
1703230500000|2023-12-22 07:35:00|8030.8|8015.8|8034.5|8019.5|8040.7|8025.7|8030.8|8015.8|85
1703230800000|2023-12-22 07:40:00|8032.2|8017.2|8041.2|8026.2|8041.3|8026.3|8032.2|8017.2|15
1703231100000|2023-12-22 07:45:00|8040.8|8025.8|8043.7|8028.7|8045.7|8030.7|8040.8|8025.8|12
1703231400000|2023-12-22 07:50:00|8042.5|8027.5|8044.2|8029.2|8047.3|8032.3|8041.5|8026.5|24
1703231700000|2023-12-22 07:55:00|8044.5|8029.5|8042.7|8027.7|8046.5|8031.5|8042.3|8027.3|10
1703232000000|2023-12-22 08:00:00|8042.8|8027.8|8047|8032|8047|8032|8040|8025|35
1703232300000|2023-12-22 08:05:00|8047.3|8032.3|8050.5|8035.5|8050.5|8035.5|8046.8|8031.8|18
1703232600000|2023-12-22 08:10:00|8048.2|8033.2|8038|8023|8048.7|8033.7|8038|8023|34
1703232900000|2023-12-22 08:15:00|8038.3|8023.3|8030.5|8015.5|8038.5|8023.5|8029.9|8014.9|3
1703233200000|2023-12-22 08:20:00|8031.4|8016.4|8030.9|8015.9|8032.4|8017.4|8029|8014|6
1703233500000|2023-12-22 08:25:00|8030.5|8015.5|8029|8014|8031.7|8016.7|8027.4|8012.4|5
1703233800000|2023-12-22 08:30:00|8030|8015|8038.5|8023.5|8039.2|8024.2|8030|8015|12
1703234100000|2023-12-22 08:35:00|8036.4|8021.4|8033.7|8018.7|8038|8023|8030.7|8015.7|17
1703234400000|2023-12-22 08:40:00|8034.5|8019.5|8037.2|8022.2|8041.7|8026.7|8034.5|8019.5|9
1703234700000|2023-12-22 08:45:00|8036.7|8021.7|8037.9|8022.9|8041.4|8026.4|8036.7|8021.7|2
1703235000000|2023-12-22 08:50:00|8037.7|8022.7|8037.7|8022.7|8038.9|8023.9|8034.9|8019.9|8
1703235300000|2023-12-22 08:55:00|8037.9|8022.9|8046.5|8031.5|8046.5|8031.5|8037.9|8022.9|10
1703235600000|2023-12-22 09:00:00|8043.9|8028.9|8047.9|8032.9|8048.9|8033.9|8043.9|8028.9|15
1703235900000|2023-12-22 09:05:00|8049|8034|8050.7|8035.7|8050.7|8035.7|8048.9|8033.9|8
1703236200000|2023-12-22 09:10:00|8058.9|8043.9|8066.1|8051.1|8066.1|8051.1|8058.9|8043.9|137
1703236500000|2023-12-22 09:15:00|8065.9|8050.9|8065.4|8050.4|8072.7|8057.7|8061.1|8046.1|72
1703236800000|2023-12-22 09:20:00|8066.1|8051.1|8065.7|8050.7|8068.4|8053.4|8061.2|8046.2|14
1703237100000|2023-12-22 09:25:00|8065.4|8050.4|8071.4|8056.4|8072.4|8057.4|8065.4|8050.4|33
1703237400000|2023-12-22 09:30:00|8070.2|8055.2|8067.4|8052.4|8070.2|8055.2|8066.2|8051.2|27
1703237700000|2023-12-22 09:35:00|8067.1|8052.1|8059.6|8044.6|8067.2|8052.2|8058.4|8043.4|23
1703238000000|2023-12-22 09:40:00|8059.1|8044.1|8065.7|8050.7|8066.7|8051.7|8058.7|8043.7|17
1703238300000|2023-12-22 09:45:00|8063.2|8048.2|8062.6|8047.6|8064.7|8049.7|8062.2|8047.2|10
1703238600000|2023-12-22 09:50:00|8062.4|8047.4|8060.7|8045.7|8063.6|8048.6|8058.9|8043.9|12
1703238900000|2023-12-22 09:55:00|8060.9|8045.9|8059.9|8044.9|8060.9|8045.9|8058.7|8043.7|11
1703239200000|2023-12-22 10:00:00|8062.1|8047.1|8061.7|8046.7|8062.9|8047.9|8059.4|8044.4|17
1703239500000|2023-12-22 10:05:00|8061.4|8046.4|8061.1|8046.1|8062.3|8047.3|8061.1|8046.1|0
1703239800000|2023-12-22 10:10:00|8061.9|8046.9|8061.8|8046.8|8064.3|8049.3|8061.6|8046.6|13
1703240100000|2023-12-22 10:15:00|8061.4|8046.4|8060.8|8045.8|8061.4|8046.4|8058.8|8043.8|11
1703240400000|2023-12-22 10:20:00|8060.4|8045.4|8060.4|8045.4|8060.9|8045.9|8058.6|8043.6|18
1703240700000|2023-12-22 10:25:00|8059.9|8044.9|8056.1|8041.1|8063.1|8048.1|8053.9|8038.9|146
1703241000000|2023-12-22 10:30:00|8053.1|8038.1|8048.6|8033.6|8054.9|8039.9|8047.3|8032.3|18
1703241300000|2023-12-22 10:35:00|8045.3|8030.3|8047.3|8032.3|8048.1|8033.1|8042.8|8027.8|33
1703241600000|2023-12-22 10:40:00|8046.1|8031.1|8046.6|8031.6|8047.6|8032.6|8044.8|8029.8|7
1703241900000|2023-12-22 10:45:00|8046.8|8031.8|8055.8|8040.8|8055.8|8040.8|8046.8|8031.8|12
1703242200000|2023-12-22 10:50:00|8055.6|8040.6|8055.6|8040.6|8055.6|8040.6|8052.1|8037.1|4
1703242500000|2023-12-22 10:55:00|8055.4|8040.4|8057.6|8042.6|8057.8|8042.8|8054.5|8039.5|10
1703242800000|2023-12-22 11:00:00|8057.8|8042.8|8059|8044|8063|8048|8056.1|8041.1|30
1703243100000|2023-12-22 11:05:00|8059.5|8044.5|8062.5|8047.5|8063.3|8048.3|8059.5|8044.5|47
1703243400000|2023-12-22 11:10:00|8062.1|8047.1|8054.6|8039.6|8063.5|8048.5|8053|8038|15
1703243700000|2023-12-22 11:15:00|8054.5|8039.5|8049.5|8034.5|8054.5|8039.5|8042.8|8027.8|109
1703244000000|2023-12-22 11:20:00|8049.1|8034.1|8044.1|8029.1|8052.1|8037.1|8044|8029|48
1703244300000|2023-12-22 11:25:00|8043.8|8028.8|8041|8026|8045.5|8030.5|8040.3|8025.3|2
1703244600000|2023-12-22 11:30:00|8048.1|8033.1|8045.8|8030.8|8049|8034|8041.5|8026.5|14
1703244900000|2023-12-22 11:35:00|8045|8030|8036.6|8021.6|8045.1|8030.1|8036.6|8021.6|26
1703245200000|2023-12-22 11:40:00|8037|8022|8038.8|8023.8|8040.6|8025.6|8032|8017|18
1703245500000|2023-12-22 11:45:00|8039|8024|8034.3|8019.3|8039|8024|8033|8018|20
1703245800000|2023-12-22 11:50:00|8034|8019|8034.3|8019.3|8034.7|8019.7|8032.8|8017.8|6
1703246100000|2023-12-22 11:55:00|8034|8019|8034.7|8019.7|8034.7|8019.7|8033.7|8018.7|4
1703246400000|2023-12-22 12:00:00|8034.8|8019.8|8038.7|8023.7|8038.7|8023.7|8034.2|8019.2|6
1703246700000|2023-12-22 12:05:00|8039|8024|8035.8|8020.8|8039|8024|8035.8|8020.8|3
1703247000000|2023-12-22 12:10:00|8035.7|8020.7|8035.7|8020.7|8036.8|8021.8|8035.7|8020.7|4
1703247300000|2023-12-22 12:15:00|8035.3|8020.3|8035.7|8020.7|8036|8021|8035.3|8020.3|0
1703247600000|2023-12-22 12:20:00|8036|8021|8035.2|8020.2|8039|8024|8034.8|8019.8|3
1703247900000|2023-12-22 12:25:00|8037|8022|8037.3|8022.3|8037.3|8022.3|8037|8022|1
1703248200000|2023-12-22 12:30:00|8038.2|8023.2|8035|8020|8039.8|8024.8|8034.8|8019.8|8
1703248500000|2023-12-22 12:35:00|8035.5|8020.5|8039.9|8024.9|8040.2|8025.2|8035.5|8020.5|3
1703248800000|2023-12-22 12:40:00|8039.5|8024.5|8038.2|8023.2|8042.7|8027.7|8038.2|8023.2|20
1703249100000|2023-12-22 12:45:00|8039.5|8024.5|8038.9|8023.9|8039.7|8024.7|8038.2|8023.2|10
1703249400000|2023-12-22 12:50:00|8039|8024|8034.2|8019.2|8039|8024|8030.5|8015.5|49
1703249700000|2023-12-22 12:55:00|8034.4|8019.4|8030.7|8015.7|8035.9|8020.9|8030.7|8015.7|11
1703250000000|2023-12-22 13:00:00|8030.4|8015.4|8020.2|8005.2|8030.5|8015.5|8018.9|8003.9|93
1703250300000|2023-12-22 13:05:00|8019.9|8004.9|8010.6|7995.6|8020.9|8005.9|8010.6|7995.6|34
1703250600000|2023-12-22 13:10:00|8010.4|7995.4|8009.6|7994.6|8017.4|8002.4|8006.4|7991.4|42
1703250900000|2023-12-22 13:15:00|8010.6|7995.6|8020.1|8005.1|8022.4|8007.4|8010.6|7995.6|25
1703251200000|2023-12-22 13:20:00|8020.4|8005.4|8018.6|8003.6|8021.9|8006.9|8018.2|8003.2|16
1703251500000|2023-12-22 13:25:00|8018.7|8003.7|8021.2|8006.2|8028.1|8013.1|8015.2|8000.2|41
1703251800000|2023-12-22 13:30:00|8022.2|8007.2|8032.6|8017.6|8036.9|8021.9|8020.7|8005.7|118
1703252100000|2023-12-22 13:35:00|8032.4|8017.4|8044.2|8029.2|8044.4|8029.4|8031.6|8016.6|50
1703252400000|2023-12-22 13:40:00|8044.7|8029.7|8058.6|8043.6|8059.1|8044.1|8044.7|8029.7|257
1703252700000|2023-12-22 13:45:00|8058.2|8043.2|8063.2|8048.2|8065.1|8050.1|8056.2|8041.2|144
1703253000000|2023-12-22 13:50:00|8063.1|8048.1|8056.4|8041.4|8063.1|8048.1|8048.8|8033.8|54
1703253300000|2023-12-22 13:55:00|8056.6|8041.6|8061.8|8046.8|8062.3|8047.3|8056.6|8041.6|52
1703253600000|2023-12-22 14:00:00|8061.6|8046.6|8061.8|8046.8|8062.1|8047.1|8057.4|8042.4|106
1703253900000|2023-12-22 14:05:00|8062.4|8047.4|8074.8|8059.8|8075.8|8060.8|8058.1|8043.1|343
1703254200000|2023-12-22 14:10:00|8075.1|8060.1|8113.2|8098.2|8113.4|8098.4|8074.4|8059.4|443
1703254500000|2023-12-22 14:15:00|8113.4|8098.4|8117.2|8102.2|8124.1|8109.1|8110.4|8095.4|295
1703254800000|2023-12-22 14:20:00|8118.2|8103.2|8103.9|8088.9|8118.2|8103.2|8099.9|8084.9|107
1703255100000|2023-12-22 14:25:00|8102.9|8087.9|8093.1|8078.1|8105.4|8090.4|8089.1|8074.1|110
1703255400000|2023-12-22 14:30:00|8092.8|8077.8|8072.8|8057.8|8097.6|8082.6|8072.8|8057.8|324
1703255700000|2023-12-22 14:35:00|8070.3|8055.3|8048.8|8033.8|8073.8|8058.8|8047.8|8032.8|109
1703256000000|2023-12-22 14:40:00|8049.1|8034.1|8041.6|8026.6|8049.9|8034.9|8035.8|8020.8|100
1703256300000|2023-12-22 14:45:00|8041.8|8026.8|8024.3|8009.3|8041.8|8026.8|8011|7996|332
1703256600000|2023-12-22 14:50:00|8025.8|8010.8|8023.1|8008.1|8035|8020|8022.5|8007.5|124
1703256900000|2023-12-22 14:55:00|8023|8008|8022.1|8007.1|8025|8010|8020.5|8005.5|105
1703257200000|2023-12-22 15:00:00|8021.8|8006.8|8006.8|7991.8|8022|8007|8006.8|7991.8|125
1703257500000|2023-12-22 15:05:00|8007.3|7992.3|7991.5|7976.5|8008.6|7993.6|7991.1|7976.1|106
1703257800000|2023-12-22 15:10:00|7991.1|7976.1|8005.1|7990.1|8005.5|7990.5|7990.6|7975.6|133
1703258100000|2023-12-22 15:15:00|8005.8|7990.8|7990.1|7975.1|8008.8|7993.8|7989.6|7974.6|137
1703258400000|2023-12-22 15:20:00|7990.5|7975.5|7989|7974|7997.3|7982.3|7988.5|7973.5|169
1703258700000|2023-12-22 15:25:00|7988.5|7973.5|7978.6|7963.6|7990|7975|7978.6|7963.6|155
1703259000000|2023-12-22 15:30:00|7976|7961|7988.1|7973.1|7992.1|7977.1|7971.5|7956.5|164
1703259300000|2023-12-22 15:35:00|7988.5|7973.5|7984.3|7969.3|8004.3|7989.3|7983.3|7968.3|124
1703259600000|2023-12-22 15:40:00|7984|7969|7981.8|7966.8|7995.3|7980.3|7979.5|7964.5|77
1703259900000|2023-12-22 15:45:00|7982.2|7967.2|7971|7956|7982.2|7967.2|7971|7956|72
1703260200000|2023-12-22 15:50:00|7970.5|7955.5|7976.7|7961.7|7976.7|7961.7|7968.3|7953.3|83
1703260500000|2023-12-22 15:55:00|7977.8|7962.8|7968|7953|7978|7963|7967.7|7952.7|43
1703260800000|2023-12-22 16:00:00|7963.7|7948.7|7973.7|7958.7|7981.7|7966.7|7963.2|7948.2|85
1703261100000|2023-12-22 16:05:00|7974.3|7959.3|7980.5|7965.5|7980.8|7965.8|7972.3|7957.3|87
1703261400000|2023-12-22 16:10:00|7980.3|7965.3|7981.3|7966.3|7989.7|7974.7|7977.7|7962.7|47
1703261700000|2023-12-22 16:15:00|7981.2|7966.2|7996.8|7981.8|8000.2|7985.2|7981.2|7966.2|71
1703262000000|2023-12-22 16:20:00|7997.8|7982.8|7997.7|7982.7|8002|7987|7986.7|7971.7|49
1703262300000|2023-12-22 16:25:00|7999|7984|8004.2|7989.2|8010|7995|7997.7|7982.7|31
1703262600000|2023-12-22 16:30:00|8003.8|7988.8|8006.3|7991.3|8015.8|8000.8|8002.2|7987.2|76
1703262900000|2023-12-22 16:35:00|8006.7|7991.7|8012.8|7997.8|8020|8005|8004.2|7989.2|80
1703263200000|2023-12-22 16:40:00|8013.5|7998.5|8012.5|7997.5|8023.3|8008.3|8012.2|7997.2|41
1703263500000|2023-12-22 16:45:00|8012.7|7997.7|8002.5|7987.5|8014|7999|8002.2|7987.2|42
1703263800000|2023-12-22 16:50:00|8000.5|7985.5|8004.4|7989.4|8005.7|7990.7|7997.7|7982.7|80
1703264100000|2023-12-22 16:55:00|8004.5|7989.5|8008.7|7993.7|8009.7|7994.7|8004.4|7989.4|22
1703264400000|2023-12-22 17:00:00|8008.9|7993.9|8019.9|8004.9|8019.9|8004.9|8004.2|7989.2|44
1703264700000|2023-12-22 17:05:00|8020|8005|8012|7997|8027.4|8012.4|8012|7997|50
1703265000000|2023-12-22 17:10:00|8010.9|7995.9|8014.5|7999.5|8016.4|8001.4|8009.4|7994.4|68
1703265300000|2023-12-22 17:15:00|8015|8000|8020.2|8005.2|8024.7|8009.7|8015|8000|56
1703265600000|2023-12-22 17:20:00|8020.4|8005.4|8025.7|8010.7|8026.9|8011.9|8014.5|7999.5|50
1703265900000|2023-12-22 17:25:00|8026.2|8011.2|8018|8003|8028|8013|8018|8003|52
1703266200000|2023-12-22 17:30:00|8017.5|8002.5|8011.7|7996.7|8018.9|8003.9|8011.7|7996.7|47
1703266500000|2023-12-22 17:35:00|8012.7|7997.7|8010|7995|8013.9|7998.9|8007|7992|44
1703266800000|2023-12-22 17:40:00|8010.4|7995.4|8007|7992|8012|7997|8007|7992|36
1703267100000|2023-12-22 17:45:00|8006.9|7991.9|8008|7993|8011|7996|8004.9|7989.9|38
1703267400000|2023-12-22 17:50:00|8008.2|7993.2|8002.7|7987.7|8009.9|7994.9|8001.9|7986.9|29
1703267700000|2023-12-22 17:55:00|8003.1|7988.1|8016.4|8001.4|8016.9|8001.9|8002.7|7987.7|71
1703268000000|2023-12-22 18:00:00|8018.4|8003.4|8017.1|8002.1|8023.4|8008.4|8014.9|7999.9|38
1703268300000|2023-12-22 18:05:00|8016.7|8001.7|8012.9|7997.9|8020.7|8005.7|8012.7|7997.7|57
1703268600000|2023-12-22 18:10:00|8013.1|7998.1|8009.9|7994.9|8014.6|7999.6|8004.2|7989.2|48
1703268900000|2023-12-22 18:15:00|8009.7|7994.7|8014.2|7999.2|8015.1|8000.1|8009.7|7994.7|35
1703269200000|2023-12-22 18:20:00|8012.7|7997.7|8003.1|7988.1|8013.2|7998.2|8002.1|7987.1|37
1703269500000|2023-12-22 18:25:00|8003.6|7988.6|8000.2|7985.2|8004.4|7989.4|7998.9|7983.9|55
1703269800000|2023-12-22 18:30:00|7999.9|7984.9|8013.2|7998.2|8013.2|7998.2|7999.4|7984.4|34
1703270100000|2023-12-22 18:35:00|8014.6|7999.6|8017.9|8002.9|8019.9|8004.9|8014.2|7999.2|33
1703270400000|2023-12-22 18:40:00|8017.6|8002.6|8013.8|7998.8|8018.4|8003.4|8010.4|7995.4|35
1703270700000|2023-12-22 18:45:00|8016.6|8001.6|8015.3|8000.3|8019.8|8004.8|8013.3|7998.3|41
1703271000000|2023-12-22 18:50:00|8014.9|7999.9|8020.6|8005.6|8020.9|8005.9|8014.9|7999.9|42
1703271300000|2023-12-22 18:55:00|8020.4|8005.4|8016.4|8001.4|8021.3|8006.3|8010.9|7995.9|74
1703271600000|2023-12-22 19:00:00|8016.8|8001.8|8022.8|8007.8|8025.4|8010.4|8016.4|8001.4|133
1703271900000|2023-12-22 19:05:00|8022.9|8007.9|8025.1|8010.1|8032.3|8017.3|8021.4|8006.4|102
1703272200000|2023-12-22 19:10:00|8024.8|8009.8|8005|7990|8040.8|8025.8|8005|7990|489
1703272500000|2023-12-22 19:15:00|8005.5|7990.5|8023.1|8008.1|8035.5|8020.5|8005.5|7990.5|181
1703593800000|2023-12-26 12:30:00|8009.4|7994.4|8048|8033|8056.8|8041.8|8007.4|7992.4|96
1703594100000|2023-12-26 12:35:00|8047.6|8032.6|8036.6|8021.6|8047.6|8032.6|8032.8|8017.8|7
1703594400000|2023-12-26 12:40:00|8037|8022|8059.1|8044.1|8059.1|8044.1|8036.5|8021.5|35
1703594700000|2023-12-26 12:45:00|8059.7|8044.7|8070|8055|8071.5|8056.5|8059.7|8044.7|42
1703595000000|2023-12-26 12:50:00|8070.4|8055.4|8059.5|8044.5|8070.9|8055.9|8059.5|8044.5|14
1703595300000|2023-12-26 12:55:00|8059.4|8044.4|8063.5|8048.5|8063.5|8048.5|8059.4|8044.4|4
1703595600000|2023-12-26 13:00:00|8063|8048|8067.7|8052.7|8070.1|8055.1|8063|8048|26
1703595900000|2023-12-26 13:05:00|8067.9|8052.9|8047.9|8032.9|8067.9|8052.9|8046.4|8031.4|20
1703596200000|2023-12-26 13:10:00|8048.6|8033.6|8032.9|8017.9|8048.6|8033.6|8030.6|8015.6|42
1703596500000|2023-12-26 13:15:00|8032.4|8017.4|8035.4|8020.4|8035.4|8020.4|8029.4|8014.4|46
1703596800000|2023-12-26 13:20:00|8036.4|8021.4|8041.2|8026.2|8045.4|8030.4|8036.4|8021.4|37
1703597100000|2023-12-26 13:25:00|8046.4|8031.4|8037.6|8022.6|8048.8|8033.8|8037.4|8022.4|22
1703597400000|2023-12-26 13:30:00|8037.8|8022.8|8030.8|8015.8|8041.6|8026.6|8030.8|8015.8|40
1703597700000|2023-12-26 13:35:00|8030.5|8015.5|8033|8018|8036|8021|8029.1|8014.1|42
1703598000000|2023-12-26 13:40:00|8032.8|8017.8|8030.6|8015.6|8032.8|8017.8|8029.6|8014.6|7
1703598300000|2023-12-26 13:45:00|8031|8016|8035.8|8020.8|8035.8|8020.8|8030.5|8015.5|19
1703598600000|2023-12-26 13:50:00|8035.5|8020.5|8046.7|8031.7|8046.7|8031.7|8033|8018|26
1703598900000|2023-12-26 13:55:00|8046.4|8031.4|8060.7|8045.7|8060.7|8045.7|8046.4|8031.4|26
1703599200000|2023-12-26 14:00:00|8060|8045|8067.2|8052.2|8070.2|8055.2|8059.2|8044.2|39
1703599500000|2023-12-26 14:05:00|8067.5|8052.5|8069.3|8054.3|8069.3|8054.3|8062.9|8047.9|26
1703599800000|2023-12-26 14:10:00|8069.5|8054.5|8066.5|8051.5|8069.5|8054.5|8065.6|8050.6|22
1703600100000|2023-12-26 14:15:00|8063.2|8048.2|8056.8|8041.8|8067.3|8052.3|8054.5|8039.5|27
1703600400000|2023-12-26 14:20:00|8056.5|8041.5|8054.7|8039.7|8056.5|8041.5|8052.9|8037.9|7
1703600700000|2023-12-26 14:25:00|8054.5|8039.5|8059.2|8044.2|8059.7|8044.7|8052.7|8037.7|27
1703601000000|2023-12-26 14:30:00|8059.3|8044.3|8059.2|8044.2|8059.3|8044.3|8047.9|8032.9|70
1703601300000|2023-12-26 14:35:00|8058.8|8043.8|8065.6|8050.6|8066.5|8051.5|8057.7|8042.7|42
1703601600000|2023-12-26 14:40:00|8065.3|8050.3|8085.5|8070.5|8085.5|8070.5|8063.3|8048.3|97
1703601900000|2023-12-26 14:45:00|8084.7|8069.7|8079.9|8064.9|8085.2|8070.2|8078.1|8063.1|79
1703602200000|2023-12-26 14:50:00|8078.6|8063.6|8086.7|8071.7|8090.8|8075.8|8074.9|8059.9|175
1703602500000|2023-12-26 14:55:00|8086.4|8071.4|8080.3|8065.3|8090.9|8075.9|8079.6|8064.6|153
1703602800000|2023-12-26 15:00:00|8079.8|8064.8|8070.3|8055.3|8080.3|8065.3|8069.5|8054.5|109
1703603100000|2023-12-26 15:05:00|8071|8056|8049.3|8034.3|8072.7|8057.7|8048.8|8033.8|79
1703603400000|2023-12-26 15:10:00|8049.8|8034.8|8049.2|8034.2|8052.2|8037.2|8045.7|8030.7|33
1703603700000|2023-12-26 15:15:00|8049.5|8034.5|8041.7|8026.7|8050.8|8035.8|8041.7|8026.7|67
1703604000000|2023-12-26 15:20:00|8040.1|8025.1|8045.9|8030.9|8045.9|8030.9|8036.5|8021.5|49
1703604300000|2023-12-26 15:25:00|8046.1|8031.1|8054.2|8039.2|8054.7|8039.7|8045.1|8030.1|25
1703604600000|2023-12-26 15:30:00|8049|8034|8035.4|8020.4|8049|8034|8034.9|8019.9|60
1703604900000|2023-12-26 15:35:00|8035.1|8020.1|8041.8|8026.8|8042.6|8027.6|8032.6|8017.6|43
1703605200000|2023-12-26 15:40:00|8041.4|8026.4|8044|8029|8052.7|8037.7|8041.3|8026.3|61
1703605500000|2023-12-26 15:45:00|8043.8|8028.8|8060.4|8045.4|8063|8048|8043.7|8028.7|92
1703605800000|2023-12-26 15:50:00|8057.4|8042.4|8046.2|8031.2|8063.7|8048.7|8043.8|8028.8|74
1703606100000|2023-12-26 15:55:00|8046.6|8031.6|8042.6|8027.6|8055.9|8040.9|8040.8|8025.8|63
1703606400000|2023-12-26 16:00:00|8041.3|8026.3|8043.1|8028.1|8048.9|8033.9|8039.4|8024.4|73
1703606700000|2023-12-26 16:05:00|8043.4|8028.4|8034.9|8019.9|8047.1|8032.1|8033.9|8018.9|70
1703607000000|2023-12-26 16:10:00|8034.6|8019.6|8036.2|8021.2|8042|8027|8031.1|8016.1|55
1703607300000|2023-12-26 16:15:00|8036.4|8021.4|8028.1|8013.1|8039.5|8024.5|8028.1|8013.1|52
1703607600000|2023-12-26 16:20:00|8028.4|8013.4|8031.9|8016.9|8033.4|8018.4|8027.6|8012.6|31
1703607900000|2023-12-26 16:25:00|8032.8|8017.8|8029.8|8014.8|8033.8|8018.8|8026.2|8011.2|31
1703608200000|2023-12-26 16:30:00|8031.8|8016.8|8033|8018|8038.2|8023.2|8031.3|8016.3|41
1703608500000|2023-12-26 16:35:00|8034.1|8019.1|8042.6|8027.6|8044|8029|8032|8017|51
1703608800000|2023-12-26 16:40:00|8042.9|8027.9|8051.3|8036.3|8053.1|8038.1|8042.7|8027.7|54
1703609100000|2023-12-26 16:45:00|8051|8036|8055|8040|8055.2|8040.2|8048.8|8033.8|61
1703609400000|2023-12-26 16:50:00|8055.2|8040.2|8077.7|8062.7|8078.2|8063.2|8055.2|8040.2|108
1703609700000|2023-12-26 16:55:00|8078|8063|8073.6|8058.6|8083.6|8068.6|8073.6|8058.6|93
1703610000000|2023-12-26 17:00:00|8072.9|8057.9|8070.6|8055.6|8076.8|8061.8|8065.2|8050.2|72
1703610300000|2023-12-26 17:05:00|8070.3|8055.3|8073|8058|8078.1|8063.1|8069.6|8054.6|43
1703610600000|2023-12-26 17:10:00|8073.6|8058.6|8083.5|8068.5|8085|8070|8073|8058|55
1703610900000|2023-12-26 17:15:00|8083.6|8068.6|8078.3|8063.3|8085.3|8070.3|8076.7|8061.7|81
1703611200000|2023-12-26 17:20:00|8075.2|8060.2|8079|8064|8082.3|8067.3|8073.6|8058.6|59
1703611500000|2023-12-26 17:25:00|8078.8|8063.8|8087|8072|8087.3|8072.3|8076.2|8061.2|65
1703611800000|2023-12-26 17:30:00|8087.2|8072.2|8072|8057|8087.2|8072.2|8071|8056|61
1703612100000|2023-12-26 17:35:00|8071.1|8056.1|8069.2|8054.2|8071.9|8056.9|8068.6|8053.6|28
1703612400000|2023-12-26 17:40:00|8068.4|8053.4|8073.8|8058.8|8077.8|8062.8|8065.3|8050.3|36
1703612700000|2023-12-26 17:45:00|8073.4|8058.4|8070.1|8055.1|8074.3|8059.3|8058.6|8043.6|79
1703613000000|2023-12-26 17:50:00|8069.9|8054.9|8069.2|8054.2|8070.7|8055.7|8065|8050|22
1703613300000|2023-12-26 17:55:00|8069.4|8054.4|8061.3|8046.3|8073.2|8058.2|8061.3|8046.3|40
1703613600000|2023-12-26 18:00:00|8062|8047|8063.9|8048.9|8070.9|8055.9|8062|8047|14
1703613900000|2023-12-26 18:05:00|8065.9|8050.9|8067.8|8052.8|8069.2|8054.2|8064.7|8049.7|38
1703614200000|2023-12-26 18:10:00|8068|8053|8054|8039|8070.3|8055.3|8054|8039|27
1703614500000|2023-12-26 18:15:00|8053.5|8038.5|8049|8034|8056.2|8041.2|8045.8|8030.8|62
1703614800000|2023-12-26 18:20:00|8048.8|8033.8|8042.3|8027.3|8049.3|8034.3|8038.7|8023.7|76
1703615100000|2023-12-26 18:25:00|8041.8|8026.8|8040.3|8025.3|8043.6|8028.6|8040|8025|39
1703615400000|2023-12-26 18:30:00|8041.1|8026.1|8037.7|8022.7|8043.8|8028.8|8036.2|8021.2|81
1703615700000|2023-12-26 18:35:00|8037.5|8022.5|8038|8023|8043.7|8028.7|8037.5|8022.5|54
1703616000000|2023-12-26 18:40:00|8038.3|8023.3|8050|8035|8050|8035|8037.3|8022.3|73
1703616300000|2023-12-26 18:45:00|8050.5|8035.5|8039.1|8024.1|8050.9|8035.9|8038.2|8023.2|80
1703616600000|2023-12-26 18:50:00|8038.8|8023.8|8036.3|8021.3|8040|8025|8034.7|8019.7|78
1703616900000|2023-12-26 18:55:00|8036.1|8021.1|8034.9|8019.9|8036.1|8021.1|8029.7|8014.7|67
1703617200000|2023-12-26 19:00:00|8036.2|8021.2|8046.2|8031.2|8050.2|8035.2|8033.2|8018.2|77
1703617500000|2023-12-26 19:05:00|8046.5|8031.5|8054.2|8039.2|8055.7|8040.7|8045.7|8030.7|96
1703617800000|2023-12-26 19:10:00|8053.8|8038.8|8045.3|8030.3|8054.7|8039.7|8043.4|8028.4|413
1703618100000|2023-12-26 19:15:00|8045.6|8030.6|8049.2|8034.2|8060.5|8045.5|8045.6|8030.6|73
1703618400000|2023-12-26 19:20:00|8049|8034|8049|8034|8049|8034|8049|8034|0
1703642400000|2023-12-27 02:00:00|8045.2|8030.2|8056.8|8041.8|8061.8|8046.8|8041.3|8026.3|29
1703642700000|2023-12-27 02:05:00|8057.8|8042.8|8056.3|8041.3|8061.3|8046.3|8055.7|8040.7|27
1703643000000|2023-12-27 02:10:00|8056.6|8041.6|8053.3|8038.3|8056.8|8041.8|8050.3|8035.3|26
1703643300000|2023-12-27 02:15:00|8053|8038|8052.8|8037.8|8053.4|8038.4|8050.8|8035.8|21
1703643600000|2023-12-27 02:20:00|8053.1|8038.1|8052.8|8037.8|8053.1|8038.1|8052.8|8037.8|0
1703643900000|2023-12-27 02:25:00|8052.4|8037.4|8052.6|8037.6|8052.6|8037.6|8051.8|8036.8|4
1703644200000|2023-12-27 02:30:00|8052.3|8037.3|8053.3|8038.3|8053.3|8038.3|8051.8|8036.8|4
1703644500000|2023-12-27 02:35:00|8053.8|8038.8|8055.8|8040.8|8061.3|8046.3|8053.8|8038.8|5
1703644800000|2023-12-27 02:40:00|8057.2|8042.2|8060.3|8045.3|8060.3|8045.3|8057.2|8042.2|2
1703645100000|2023-12-27 02:45:00|8061.4|8046.4|8068.7|8053.7|8068.7|8053.7|8061.4|8046.4|3
1703645400000|2023-12-27 02:50:00|8069.7|8054.7|8068.4|8053.4|8070.4|8055.4|8068.4|8053.4|5
1703645700000|2023-12-27 02:55:00|8068.9|8053.9|8069.2|8054.2|8070.4|8055.4|8068.9|8053.9|4
1703646000000|2023-12-27 03:00:00|8069.6|8054.6|8072.6|8057.6|8072.6|8057.6|8069.2|8054.2|2
1703646300000|2023-12-27 03:05:00|8071.6|8056.6|8076.9|8061.9|8079.9|8064.9|8071.6|8056.6|7
1703646600000|2023-12-27 03:10:00|8078.1|8063.1|8078.9|8063.9|8078.9|8063.9|8078.1|8063.1|1
1703646900000|2023-12-27 03:15:00|8076.4|8061.4|8070.6|8055.6|8076.4|8061.4|8070.6|8055.6|1
1703647200000|2023-12-27 03:20:00|8069.3|8054.3|8070.9|8055.9|8070.9|8055.9|8069.3|8054.3|1
1703647500000|2023-12-27 03:25:00|8071.4|8056.4|8083|8068|8083.4|8068.4|8071.4|8056.4|15
1703647800000|2023-12-27 03:30:00|8081.8|8066.8|8072.6|8057.6|8081.8|8066.8|8072.6|8057.6|5
1703648400000|2023-12-27 03:40:00|8071.7|8056.7|8072.4|8057.4|8072.4|8057.4|8071.3|8056.3|1
1703648700000|2023-12-27 03:45:00|8071.6|8056.6|8081.1|8066.1|8081.1|8066.1|8071.6|8056.6|4
1703649000000|2023-12-27 03:50:00|8081.3|8066.3|8084.2|8069.2|8084.4|8069.4|8081.3|8066.3|4
1703649300000|2023-12-27 03:55:00|8084.4|8069.4|8080.2|8065.2|8084.4|8069.4|8080.2|8065.2|1
1703649600000|2023-12-27 04:00:00|8083.6|8068.6|8077.9|8062.9|8083.8|8068.8|8077.9|8062.9|6
1703649900000|2023-12-27 04:05:00|8078.4|8063.4|8074.3|8059.3|8078.4|8063.4|8074.3|8059.3|1
1703650200000|2023-12-27 04:10:00|8074.6|8059.6|8072.3|8057.3|8074.9|8059.9|8072.3|8057.3|1
1703650500000|2023-12-27 04:15:00|8072.6|8057.6|8070.4|8055.4|8076|8061|8070.4|8055.4|7
1703651100000|2023-12-27 04:25:00|8072.4|8057.4|8070.4|8055.4|8072.4|8057.4|8070.4|8055.4|4
1703651400000|2023-12-27 04:30:00|8070.2|8055.2|8071.8|8056.8|8071.8|8056.8|8070.2|8055.2|4
1703651700000|2023-12-27 04:35:00|8071|8056|8071|8056|8071.8|8056.8|8070.7|8055.7|3
1703652000000|2023-12-27 04:40:00|8071.8|8056.8|8070.7|8055.7|8071.8|8056.8|8070.7|8055.7|0
1703652300000|2023-12-27 04:45:00|8070.4|8055.4|8069.4|8054.4|8070.4|8055.4|8069.4|8054.4|0
1703652600000|2023-12-27 04:50:00|8069.7|8054.7|8069.4|8054.4|8069.9|8054.9|8069.4|8054.4|0
1703652900000|2023-12-27 04:55:00|8069.7|8054.7|8070.1|8055.1|8070.7|8055.7|8069.4|8054.4|0
1703653200000|2023-12-27 05:00:00|8069.8|8054.8|8071.9|8056.9|8071.9|8056.9|8069.6|8054.6|0
1703653500000|2023-12-27 05:05:00|8071.4|8056.4|8072.9|8057.9|8072.9|8057.9|8071.4|8056.4|0
1703654700000|2023-12-27 05:25:00|8072|8057|8071.1|8056.1|8072|8057|8071.1|8056.1|1
1703655000000|2023-12-27 05:30:00|8070.8|8055.8|8080|8065|8080.2|8065.2|8070.3|8055.3|7
1703655300000|2023-12-27 05:35:00|8079.9|8064.9|8075.1|8060.1|8079.9|8064.9|8074.4|8059.4|11
1703655600000|2023-12-27 05:40:00|8075.6|8060.6|8075.4|8060.4|8075.6|8060.6|8075.4|8060.4|0
1703655900000|2023-12-27 05:45:00|8078.2|8063.2|8081.5|8066.5|8081.5|8066.5|8077.7|8062.7|2
1703656200000|2023-12-27 05:50:00|8082.1|8067.1|8079.9|8064.9|8082.5|8067.5|8079.9|8064.9|1
1703656500000|2023-12-27 05:55:00|8083.3|8068.3|8079.9|8064.9|8083.3|8068.3|8079.8|8064.8|3
1703656800000|2023-12-27 06:00:00|8080.2|8065.2|8081.9|8066.9|8081.9|8066.9|8079.9|8064.9|2
1703657100000|2023-12-27 06:05:00|8081.3|8066.3|8079.6|8064.6|8081.3|8066.3|8079.6|8064.6|1
1703657400000|2023-12-27 06:10:00|8080.2|8065.2|8077.6|8062.6|8080.4|8065.4|8077.6|8062.6|3
1703657700000|2023-12-27 06:15:00|8076.1|8061.1|8076|8061|8076.1|8061.1|8074.2|8059.2|2
1703658000000|2023-12-27 06:20:00|8076.3|8061.3|8077.6|8062.6|8077.6|8062.6|8076.3|8061.3|1
1703658300000|2023-12-27 06:25:00|8079.1|8064.1|8083.6|8068.6|8083.9|8068.9|8078.3|8063.3|18
1703658600000|2023-12-27 06:30:00|8085.5|8070.5|8100.8|8085.8|8101.8|8086.8|8085.5|8070.5|33
1703658900000|2023-12-27 06:35:00|8100.1|8085.1|8101.6|8086.6|8110.5|8095.5|8098.7|8083.7|26
1703659200000|2023-12-27 06:40:00|8101.2|8086.2|8095.5|8080.5|8104.3|8089.3|8089.7|8074.7|17
1703659500000|2023-12-27 06:45:00|8094.7|8079.7|8102.7|8087.7|8103|8088|8091.3|8076.3|29
1703659800000|2023-12-27 06:50:00|8102.4|8087.4|8106.5|8091.5|8106.5|8091.5|8101.7|8086.7|28
1703660100000|2023-12-27 06:55:00|8111.2|8096.2|8110.4|8095.4|8113.6|8098.6|8107.6|8092.6|8
1703660400000|2023-12-27 07:00:00|8110.9|8095.9|8106.9|8091.9|8114.2|8099.2|8106.9|8091.9|8
1703660700000|2023-12-27 07:05:00|8106.4|8091.4|8112.6|8097.6|8115.4|8100.4|8106.4|8091.4|34
1703661000000|2023-12-27 07:10:00|8112.2|8097.2|8108.5|8093.5|8112.2|8097.2|8108.4|8093.4|3
1703661300000|2023-12-27 07:15:00|8109.9|8094.9|8108.4|8093.4|8111|8096|8108.1|8093.1|2
1703661600000|2023-12-27 07:20:00|8107.9|8092.9|8108.4|8093.4|8109.4|8094.4|8104.1|8089.1|11
1703661900000|2023-12-27 07:25:00|8108.5|8093.5|8100|8085|8108.8|8093.8|8098.7|8083.7|20
1703662200000|2023-12-27 07:30:00|8098.7|8083.7|8097.7|8082.7|8098.7|8083.7|8094.9|8079.9|1
1703662500000|2023-12-27 07:35:00|8098|8083|8100.2|8085.2|8100.4|8085.4|8098|8083|0
1703662800000|2023-12-27 07:40:00|8099.8|8084.8|8100.1|8085.1|8100.4|8085.4|8099.7|8084.7|0
1703663100000|2023-12-27 07:45:00|8102.4|8087.4|8105.9|8090.9|8106|8091|8101.8|8086.8|2
1703663400000|2023-12-27 07:50:00|8105.7|8090.7|8103.9|8088.9|8107.3|8092.3|8103.9|8088.9|2
1703663700000|2023-12-27 07:55:00|8103.7|8088.7|8108.9|8093.9|8110.2|8095.2|8103.7|8088.7|8
1703664000000|2023-12-27 08:00:00|8109.2|8094.2|8105.2|8090.2|8110.8|8095.8|8104.5|8089.5|8
1703664300000|2023-12-27 08:05:00|8104.3|8089.3|8104.4|8089.4|8108.9|8093.9|8104.3|8089.3|3
1703664600000|2023-12-27 08:10:00|8104.9|8089.9|8108.9|8093.9|8109.1|8094.1|8100.9|8085.9|21
1703664900000|2023-12-27 08:15:00|8107.3|8092.3|8109.2|8094.2|8110.8|8095.8|8106.6|8091.6|11
1703665200000|2023-12-27 08:20:00|8108.5|8093.5|8107.8|8092.8|8110.6|8095.6|8107.8|8092.8|3
1703665500000|2023-12-27 08:25:00|8105.9|8090.9|8105|8090|8106.2|8091.2|8104.7|8089.7|3
1703665800000|2023-12-27 08:30:00|8105.2|8090.2|8108.4|8093.4|8108.9|8093.9|8105|8090|2
1703666100000|2023-12-27 08:35:00|8107.4|8092.4|8107.8|8092.8|8107.8|8092.8|8105|8090|6
1703666400000|2023-12-27 08:40:00|8107.6|8092.6|8107.6|8092.6|8108.5|8093.5|8107.6|8092.6|0
1703666700000|2023-12-27 08:45:00|8107.4|8092.4|8107.7|8092.7|8108.1|8093.1|8107.4|8092.4|1
1703667000000|2023-12-27 08:50:00|8108|8093|8107.1|8092.1|8109.7|8094.7|8107.1|8092.1|5
1703667300000|2023-12-27 08:55:00|8107.6|8092.6|8107.7|8092.7|8108.2|8093.2|8107.6|8092.6|2
1703667600000|2023-12-27 09:00:00|8108.9|8093.9|8109.5|8094.5|8109.7|8094.7|8108.4|8093.4|3
1703667900000|2023-12-27 09:05:00|8110|8095|8116.5|8101.5|8116.5|8101.5|8107.7|8092.7|44
1703668200000|2023-12-27 09:10:00|8115.9|8100.9|8105.8|8090.8|8115.9|8100.9|8105.8|8090.8|27
1703668500000|2023-12-27 09:15:00|8106.1|8091.1|8105.6|8090.6|8106.4|8091.4|8104.2|8089.2|6
1703668800000|2023-12-27 09:20:00|8105.4|8090.4|8100.3|8085.3|8105.4|8090.4|8097.1|8082.1|15
1703669100000|2023-12-27 09:25:00|8101|8086|8101.7|8086.7|8101.9|8086.9|8100.8|8085.8|2
1703669400000|2023-12-27 09:30:00|8101|8086|8098.5|8083.5|8102.6|8087.6|8096.7|8081.7|17
1703669700000|2023-12-27 09:35:00|8098.7|8083.7|8099.9|8084.9|8100.5|8085.5|8096|8081|11
1703670000000|2023-12-27 09:40:00|8099.5|8084.5|8097.9|8082.9|8100.5|8085.5|8095.7|8080.7|11
1703670300000|2023-12-27 09:45:00|8098.6|8083.6|8101.4|8086.4|8102.2|8087.2|8098.4|8083.4|4
1703670600000|2023-12-27 09:50:00|8101.2|8086.2|8101.7|8086.7|8102.1|8087.1|8101.2|8086.2|1
1703670900000|2023-12-27 09:55:00|8101.9|8086.9|8105.3|8090.3|8105.6|8090.6|8101.9|8086.9|5
1703671200000|2023-12-27 10:00:00|8102.1|8087.1|8105.5|8090.5|8105.5|8090.5|8096|8081|22
1703671500000|2023-12-27 10:05:00|8104|8089|8102.5|8087.5|8104|8089|8099.6|8084.6|3
1703671800000|2023-12-27 10:10:00|8101.5|8086.5|8098.8|8083.8|8102.2|8087.2|8097.7|8082.7|1
1703672100000|2023-12-27 10:15:00|8099|8084|8101.9|8086.9|8101.9|8086.9|8097.5|8082.5|7
1703672400000|2023-12-27 10:20:00|8102.4|8087.4|8099.1|8084.1|8102.4|8087.4|8099.1|8084.1|7
1703672700000|2023-12-27 10:25:00|8099.3|8084.3|8100|8085|8101|8086|8097.7|8082.7|9
1703673000000|2023-12-27 10:30:00|8101|8086|8099.6|8084.6|8101.2|8086.2|8099.6|8084.6|4
1703673300000|2023-12-27 10:35:00|8101.2|8086.2|8099.1|8084.1|8101.2|8086.2|8098.9|8083.9|7
1703673600000|2023-12-27 10:40:00|8099.4|8084.4|8097.7|8082.7|8099.4|8084.4|8097.5|8082.5|9
1703673900000|2023-12-27 10:45:00|8097.5|8082.5|8084.7|8069.7|8097.5|8082.5|8082.7|8067.7|41
1703674200000|2023-12-27 10:50:00|8085.8|8070.8|8089.7|8074.7|8091.2|8076.2|8085.7|8070.7|6
1703674500000|2023-12-27 10:55:00|8089.5|8074.5|8086.7|8071.7|8092.5|8077.5|8083.1|8068.1|14
1703674800000|2023-12-27 11:00:00|8086.4|8071.4|8086.6|8071.6|8088.8|8073.8|8085.9|8070.9|5
1703675100000|2023-12-27 11:05:00|8086.8|8071.8|8083.5|8068.5|8087.3|8072.3|8083.3|8068.3|1
1703675400000|2023-12-27 11:10:00|8082.6|8067.6|8081.1|8066.1|8083|8068|8076.8|8061.8|5
1703675700000|2023-12-27 11:15:00|8080.8|8065.8|8084.1|8069.1|8086.5|8071.5|8079.1|8064.1|6
1703676000000|2023-12-27 11:20:00|8087.6|8072.6|8086.2|8071.2|8088.3|8073.3|8086.1|8071.1|5
1703676300000|2023-12-27 11:25:00|8085.8|8070.8|8086.3|8071.3|8088.2|8073.2|8085.7|8070.7|4
1703676600000|2023-12-27 11:30:00|8085.2|8070.2|8089.2|8074.2|8090.2|8075.2|8085.2|8070.2|2
1703676900000|2023-12-27 11:35:00|8088.9|8073.9|8088.4|8073.4|8089.2|8074.2|8086.7|8071.7|0
1703677200000|2023-12-27 11:40:00|8086.2|8071.2|8085.1|8070.1|8086.4|8071.4|8082.2|8067.2|5
1703677500000|2023-12-27 11:45:00|8084.4|8069.4|8082.2|8067.2|8084.4|8069.4|8082.2|8067.2|2
1703677800000|2023-12-27 11:50:00|8081.9|8066.9|8076.2|8061.2|8082.7|8067.7|8076.2|8061.2|2
1703678100000|2023-12-27 11:55:00|8075.4|8060.4|8076.9|8061.9|8080.4|8065.4|8073.4|8058.4|17
1703678400000|2023-12-27 12:00:00|8076.4|8061.4|8075.6|8060.6|8076.4|8061.4|8074.9|8059.9|1
1703678700000|2023-12-27 12:05:00|8074.9|8059.9|8072.9|8057.9|8074.9|8059.9|8071.6|8056.6|9
1703679000000|2023-12-27 12:10:00|8073.4|8058.4|8069.4|8054.4|8075.4|8060.4|8069.4|8054.4|10
1703679300000|2023-12-27 12:15:00|8067.6|8052.6|8061.3|8046.3|8070.6|8055.6|8060.3|8045.3|67
1703679600000|2023-12-27 12:20:00|8061|8046|8060.9|8045.9|8063.1|8048.1|8058.8|8043.8|11
1703679900000|2023-12-27 12:25:00|8061.1|8046.1|8065.3|8050.3|8065.3|8050.3|8060.6|8045.6|7
1703680200000|2023-12-27 12:30:00|8065.1|8050.1|8061.6|8046.6|8065.6|8050.6|8061.3|8046.3|5
1703680500000|2023-12-27 12:35:00|8061.8|8046.8|8059.3|8044.3|8061.8|8046.8|8059.3|8044.3|4
1703680800000|2023-12-27 12:40:00|8058.5|8043.5|8061.8|8046.8|8061.8|8046.8|8058.5|8043.5|9
1703681100000|2023-12-27 12:45:00|8061.5|8046.5|8059.3|8044.3|8061.8|8046.8|8059|8044|3
1703681400000|2023-12-27 12:50:00|8060.2|8045.2|8066.1|8051.1|8067.5|8052.5|8060.2|8045.2|12
1703681700000|2023-12-27 12:55:00|8066.7|8051.7|8070.1|8055.1|8071.6|8056.6|8066.3|8051.3|11
1703682000000|2023-12-27 13:00:00|8070.4|8055.4|8084.1|8069.1|8093.1|8078.1|8070.4|8055.4|157
1703682300000|2023-12-27 13:05:00|8084.3|8069.3|8080.3|8065.3|8086.3|8071.3|8077|8062|57
1703682600000|2023-12-27 13:10:00|8080.8|8065.8|8080.3|8065.3|8083.3|8068.3|8079|8064|21
1703682900000|2023-12-27 13:15:00|8079.8|8064.8|8072.3|8057.3|8081.8|8066.8|8069.8|8054.8|78
1703683200000|2023-12-27 13:20:00|8072|8057|8078.3|8063.3|8078.6|8063.6|8071.3|8056.3|21
1703683500000|2023-12-27 13:25:00|8078|8063|8078|8063|8084.6|8069.6|8074.4|8059.4|80
1703683800000|2023-12-27 13:30:00|8078.4|8063.4|8081.8|8066.8|8088|8073|8078.4|8063.4|61
1703684100000|2023-12-27 13:35:00|8082.6|8067.6|8088|8073|8088|8073|8081|8066|20
1703684400000|2023-12-27 13:40:00|8088.8|8073.8|8074|8059|8090.5|8075.5|8074|8059|136
1703684700000|2023-12-27 13:45:00|8074.2|8059.2|8070.5|8055.5|8076.5|8061.5|8068|8053|94
1703685000000|2023-12-27 13:50:00|8070.7|8055.7|8075|8060|8080|8065|8069.2|8054.2|89
1703685300000|2023-12-27 13:55:00|8074.7|8059.7|8088.1|8073.1|8088.1|8073.1|8074.5|8059.5|49
1703685600000|2023-12-27 14:00:00|8088.3|8073.3|8096.1|8081.1|8100.5|8085.5|8087.3|8072.3|48
1703685900000|2023-12-27 14:05:00|8096.6|8081.6|8091.5|8076.5|8097.1|8082.1|8086|8071|46
1703686200000|2023-12-27 14:10:00|8092|8077|8083.5|8068.5|8092|8077|8082.3|8067.3|41
1703686500000|2023-12-27 14:15:00|8084|8069|8078.7|8063.7|8090.3|8075.3|8078.7|8063.7|35
1703686800000|2023-12-27 14:20:00|8079|8064|8077.8|8062.8|8081.6|8066.6|8076.3|8061.3|59
1703687100000|2023-12-27 14:25:00|8077.5|8062.5|8088|8073|8089|8074|8077.3|8062.3|84
1703687400000|2023-12-27 14:30:00|8091.2|8076.2|8082.4|8067.4|8091.2|8076.2|8072.6|8057.6|259
1703687700000|2023-12-27 14:35:00|8082.6|8067.6|8081.4|8066.4|8084.7|8069.7|8076.9|8061.9|100
1703688000000|2023-12-27 14:40:00|8081.6|8066.6|8086.1|8071.1|8090.6|8075.6|8080.1|8065.1|98
1703688300000|2023-12-27 14:45:00|8086.6|8071.6|8107.7|8092.7|8107.7|8092.7|8086.6|8071.6|148
1703688600000|2023-12-27 14:50:00|8108.9|8093.9|8091.1|8076.1|8110.2|8095.2|8086.3|8071.3|97
1703688900000|2023-12-27 14:55:00|8091.8|8076.8|8090.7|8075.7|8093.5|8078.5|8085.6|8070.6|54
1703689200000|2023-12-27 15:00:00|8091|8076|8100.6|8085.6|8108.7|8093.7|8090.5|8075.5|88
1703689500000|2023-12-27 15:05:00|8100.9|8085.9|8102.6|8087.6|8104.3|8089.3|8094.6|8079.6|32
1703689800000|2023-12-27 15:10:00|8102|8087|8087|8072|8104.9|8089.9|8087|8072|72
1703690100000|2023-12-27 15:15:00|8087.8|8072.8|8076.3|8061.3|8091.1|8076.1|8076.3|8061.3|74
1703690400000|2023-12-27 15:20:00|8077.6|8062.6|8082.5|8067.5|8086|8071|8075.7|8060.7|87
1703690700000|2023-12-27 15:25:00|8082|8067|8075.4|8060.4|8082|8067|8075.2|8060.2|66
1703691000000|2023-12-27 15:30:00|8075.2|8060.2|8071|8056|8076.7|8061.7|8071|8056|226
1703691300000|2023-12-27 15:35:00|8068.9|8053.9|8077.3|8062.3|8081.6|8066.6|8068.4|8053.4|102
1703691600000|2023-12-27 15:40:00|8077.1|8062.1|8070.5|8055.5|8080.3|8065.3|8070.5|8055.5|65
1703691900000|2023-12-27 15:45:00|8069.9|8054.9|8066.8|8051.8|8072.7|8057.7|8065.8|8050.8|70
1703692200000|2023-12-27 15:50:00|8067.1|8052.1|8041.9|8026.9|8067.5|8052.5|8041.5|8026.5|260
1703692500000|2023-12-27 15:55:00|8042.2|8027.2|8036.3|8021.3|8042.7|8027.7|8034.4|8019.4|123
1703692800000|2023-12-27 16:00:00|8036.5|8021.5|8025.5|8010.5|8050.6|8035.6|8025.5|8010.5|179
1703693100000|2023-12-27 16:05:00|8026.5|8011.5|8025.1|8010.1|8030.5|8015.5|8024.7|8009.7|81
1703693400000|2023-12-27 16:10:00|8025.3|8010.3|8010.4|7995.4|8026.1|8011.1|8010.4|7995.4|391
1703693700000|2023-12-27 16:15:00|8006.7|7991.7|8022.6|8007.6|8022.6|8007.6|8006.1|7991.1|136
1703694000000|2023-12-27 16:20:00|8021.6|8006.6|8013.6|7998.6|8022.7|8007.7|8011.4|7996.4|54
1703694300000|2023-12-27 16:25:00|8013.7|7998.7|8012.4|7997.4|8015.9|8000.9|8011.4|7996.4|82
1703694600000|2023-12-27 16:30:00|8011.9|7996.9|8006.5|7991.5|8013|7998|8004.5|7989.5|87
1703694900000|2023-12-27 16:35:00|8006|7991|8004.7|7989.7|8009.5|7994.5|8004.5|7989.5|82
1703695200000|2023-12-27 16:40:00|8005|7990|8006|7991|8012.5|7997.5|8004|7989|66
1703695500000|2023-12-27 16:45:00|8006.4|7991.4|8005.5|7990.5|8007.9|7992.9|8002.6|7987.6|114
1703695800000|2023-12-27 16:50:00|8006.7|7991.7|8017.1|8002.1|8017.5|8002.5|8004.5|7989.5|60
1703696100000|2023-12-27 16:55:00|8016.8|8001.8|8004.6|7989.6|8016.8|8001.8|8002.5|7987.5|62
1703696400000|2023-12-27 17:00:00|8004.8|7989.8|8005.8|7990.8|8005.9|7990.9|8002.3|7987.3|77
1703696700000|2023-12-27 17:05:00|8006.1|7991.1|8009.4|7994.4|8011.9|7996.9|8005.4|7990.4|60
1703697000000|2023-12-27 17:10:00|8010.2|7995.2|8013.1|7998.1|8015.7|8000.7|8008.6|7993.6|61
1703697300000|2023-12-27 17:15:00|8014|7999|8007.7|7992.7|8016.1|8001.1|8006.2|7991.2|118
1703697600000|2023-12-27 17:20:00|8008.7|7993.7|8016.1|8001.1|8016.1|8001.1|8006.7|7991.7|46
1703697900000|2023-12-27 17:25:00|8016.3|8001.3|8027.7|8012.7|8029.2|8014.2|8016.3|8001.3|78
1703698200000|2023-12-27 17:30:00|8028.1|8013.1|8049.3|8034.3|8049.9|8034.9|8028.1|8013.1|132
1703698500000|2023-12-27 17:35:00|8049.8|8034.8|8066.6|8051.6|8070|8055|8049|8034|82
1703698800000|2023-12-27 17:40:00|8067.6|8052.6|8072.9|8057.9|8077.3|8062.3|8067.6|8052.6|73
1703699100000|2023-12-27 17:45:00|8073.7|8058.7|8074.1|8059.1|8080.2|8065.2|8066.8|8051.8|99
1703699400000|2023-12-27 17:50:00|8073.8|8058.8|8077.4|8062.4|8079|8064|8071.4|8056.4|57
1703699700000|2023-12-27 17:55:00|8078.9|8063.9|8079.8|8064.8|8080.8|8065.8|8066.8|8051.8|91
1703700000000|2023-12-27 18:00:00|8080.4|8065.4|8093.9|8078.9|8095.5|8080.5|8080.4|8065.4|114
1703700300000|2023-12-27 18:05:00|8094.1|8079.1|8089.8|8074.8|8095|8080|8085.7|8070.7|61
1703700600000|2023-12-27 18:10:00|8086.8|8071.8|8078.9|8063.9|8089.2|8074.2|8077.4|8062.4|32
1703700900000|2023-12-27 18:15:00|8078.6|8063.6|8079.2|8064.2|8083.9|8068.9|8075.9|8060.9|48
1703701200000|2023-12-27 18:20:00|8079.5|8064.5|8063|8048|8079.7|8064.7|8060.8|8045.8|93
1703701500000|2023-12-27 18:25:00|8061.9|8046.9|8069.2|8054.2|8070.7|8055.7|8061.5|8046.5|72
1703701800000|2023-12-27 18:30:00|8069.7|8054.7|8078.7|8063.7|8078.7|8063.7|8069.2|8054.2|46
1703702100000|2023-12-27 18:35:00|8079.5|8064.5|8080|8065|8082.7|8067.7|8077.2|8062.2|47
1703702400000|2023-12-27 18:40:00|8080.2|8065.2|8077.6|8062.6|8080.9|8065.9|8076.1|8061.1|55
1703702700000|2023-12-27 18:45:00|8077.4|8062.4|8081.8|8066.8|8083.2|8068.2|8071.1|8056.1|79
1703703000000|2023-12-27 18:50:00|8080.3|8065.3|8076.7|8061.7|8081.1|8066.1|8076|8061|84
1703703300000|2023-12-27 18:55:00|8076.9|8061.9|8077.5|8062.5|8079|8064|8074.8|8059.8|163
1703703600000|2023-12-27 19:00:00|8079.9|8064.9|8090.5|8075.5|8090.5|8075.5|8079.9|8064.9|179
1703703900000|2023-12-27 19:05:00|8090.7|8075.7|8110.3|8095.3|8111.3|8096.3|8090.7|8075.7|331
1703704200000|2023-12-27 19:10:00|8110.8|8095.8|8100.6|8085.6|8110.8|8095.8|8095|8080|642
1703704500000|2023-12-27 19:15:00|8100.8|8085.8|8109.3|8094.3|8111.4|8096.4|8100.8|8085.8|187
1703728800000|2023-12-28 02:00:00|8091.2|8053.7|8098.4|8083.4|8098.4|8083.4|8075.6|8053.7|45
1703729100000|2023-12-28 02:05:00|8098.6|8083.6|8103.5|8088.5|8103.7|8088.7|8096.3|8081.3|44
1703729400000|2023-12-28 02:10:00|8103|8088|8095|8080|8103.5|8088.5|8092.5|8077.5|33
1703729700000|2023-12-28 02:15:00|8095.5|8080.5|8095.9|8080.9|8097|8082|8095.4|8080.4|18
1703730000000|2023-12-28 02:20:00|8096.7|8081.7|8079.7|8064.7|8097.2|8082.2|8079.5|8064.5|20
1703730300000|2023-12-28 02:25:00|8079.5|8064.5|8095.9|8080.9|8095.9|8080.9|8079|8064|7
1703730600000|2023-12-28 02:30:00|8091.4|8076.4|8094.6|8079.6|8094.8|8079.8|8090.9|8075.9|24
1703730900000|2023-12-28 02:35:00|8094.9|8079.9|8088.1|8073.1|8097.1|8082.1|8087.7|8072.7|18
1703731200000|2023-12-28 02:40:00|8089.1|8074.1|8099.7|8084.7|8099.7|8084.7|8088.8|8073.8|11
1703731500000|2023-12-28 02:45:00|8100|8085|8100.9|8085.9|8101.7|8086.7|8098.6|8083.6|16
1703731800000|2023-12-28 02:50:00|8101.6|8086.6|8105.6|8090.6|8105.6|8090.6|8101.6|8086.6|10
1703732100000|2023-12-28 02:55:00|8105|8090|8100.8|8085.8|8105.6|8090.6|8097.4|8082.4|38
1703732400000|2023-12-28 03:00:00|8101.6|8086.6|8108.5|8093.5|8108.8|8093.8|8101.6|8086.6|32
1703732700000|2023-12-28 03:05:00|8108.3|8093.3|8105.3|8090.3|8108.9|8093.9|8103.6|8088.6|4
1703733000000|2023-12-28 03:10:00|8104.7|8089.7|8105.2|8090.2|8106.1|8091.1|8104.7|8089.7|1
1703733300000|2023-12-28 03:15:00|8104.6|8089.6|8101.5|8086.5|8104.6|8089.6|8101.5|8086.5|1
1703733600000|2023-12-28 03:20:00|8100.7|8085.7|8099.1|8084.1|8100.9|8085.9|8098.6|8083.6|8
1703733900000|2023-12-28 03:25:00|8100.1|8085.1|8104.4|8089.4|8104.4|8089.4|8100.1|8085.1|6
1703734200000|2023-12-28 03:30:00|8102.1|8087.1|8101|8086|8102.2|8087.2|8101|8086|1
1703734500000|2023-12-28 03:35:00|8099.5|8084.5|8099|8084|8099.5|8084.5|8099|8084|1
1703734800000|2023-12-28 03:40:00|8100.6|8085.6|8100.1|8085.1|8100.6|8085.6|8100.1|8085.1|1
1703735100000|2023-12-28 03:45:00|8100.3|8085.3|8100.1|8085.1|8100.3|8085.3|8100.1|8085.1|0
1703735400000|2023-12-28 03:50:00|8100.3|8085.3|8101|8086|8101.5|8086.5|8100.3|8085.3|1
1703735700000|2023-12-28 03:55:00|8100.5|8085.5|8100.5|8085.5|8100.5|8085.5|8100.5|8085.5|0
1703736000000|2023-12-28 04:00:00|8100.8|8085.8|8099.1|8084.1|8101|8086|8099.1|8084.1|1
1703736600000|2023-12-28 04:10:00|8100.7|8085.7|8099.7|8084.7|8100.7|8085.7|8099.7|8084.7|1
1703736900000|2023-12-28 04:15:00|8100.2|8085.2|8099.5|8084.5|8100.2|8085.2|8099.5|8084.5|0
1703737200000|2023-12-28 04:20:00|8098.4|8083.4|8095.2|8080.2|8098.4|8083.4|8094.2|8079.2|2
1703737500000|2023-12-28 04:25:00|8094.7|8079.7|8091.4|8076.4|8094.7|8079.7|8091.3|8076.3|0
1703737800000|2023-12-28 04:30:00|8088.5|8073.5|8081.2|8066.2|8088.5|8073.5|8081.2|8066.2|19
1703738100000|2023-12-28 04:35:00|8078.7|8063.7|8080.9|8065.9|8081.2|8066.2|8078.7|8063.7|3
1703738400000|2023-12-28 04:40:00|8080.6|8065.6|8080.9|8065.9|8080.9|8065.9|8080.6|8065.6|0
1703738700000|2023-12-28 04:45:00|8079.9|8064.9|8079.2|8064.2|8079.9|8064.9|8077.5|8062.5|2
1703739000000|2023-12-28 04:50:00|8078.3|8063.3|8077.2|8062.2|8078.7|8063.7|8077.2|8062.2|0
1703739300000|2023-12-28 04:55:00|8076.7|8061.7|8076.2|8061.2|8076.7|8061.7|8076.2|8061.2|0
1703739600000|2023-12-28 05:00:00|8074.1|8059.1|8072.7|8057.7|8074.1|8059.1|8070.7|8055.7|4
1703739900000|2023-12-28 05:05:00|8073.2|8058.2|8072.2|8057.2|8073.2|8058.2|8072.2|8057.2|0
1703740200000|2023-12-28 05:10:00|8071.9|8056.9|8072.7|8057.7|8075.5|8060.5|8071.7|8056.7|9
1703740500000|2023-12-28 05:15:00|8072.2|8057.2|8072.7|8057.7|8073.5|8058.5|8072.2|8057.2|2
1703740800000|2023-12-28 05:20:00|8073.2|8058.2|8072.2|8057.2|8073.2|8058.2|8072.2|8057.2|0
1703741400000|2023-12-28 05:30:00|8071.2|8056.2|8070.2|8055.2|8071.7|8056.7|8068.6|8053.6|8
1703741700000|2023-12-28 05:35:00|8070|8055|8076.7|8061.7|8076.7|8061.7|8070|8055|11
1703742000000|2023-12-28 05:40:00|8075.8|8060.8|8077.3|8062.3|8077.6|8062.6|8075.2|8060.2|1
1703742300000|2023-12-28 05:45:00|8077.6|8062.6|8077.4|8062.4|8078.9|8063.9|8077.4|8062.4|1
1703742600000|2023-12-28 05:50:00|8077.9|8062.9|8077|8062|8081|8066|8075.7|8060.7|12
1703742900000|2023-12-28 05:55:00|8077.4|8062.4|8077|8062|8078|8063|8077|8062|2
1703743200000|2023-12-28 06:00:00|8077.8|8062.8|8079.1|8064.1|8079.6|8064.6|8077.8|8062.8|2
1703743500000|2023-12-28 06:05:00|8078.2|8063.2|8080.6|8065.6|8081.6|8066.6|8078|8063|1
1703743800000|2023-12-28 06:10:00|8080.2|8065.2|8081.1|8066.1|8081.3|8066.3|8080.2|8065.2|0
1703744100000|2023-12-28 06:15:00|8081.7|8066.7|8078.5|8063.5|8082.4|8067.4|8078.5|8063.5|1
1703744400000|2023-12-28 06:20:00|8079.4|8064.4|8080.8|8065.8|8082.1|8067.1|8078.3|8063.3|4
1703744700000|2023-12-28 06:25:00|8079.3|8064.3|8075.8|8060.8|8080.3|8065.3|8074|8059|5
1703745000000|2023-12-28 06:30:00|8075.3|8060.3|8071.5|8056.5|8075.3|8060.3|8070|8055|7
1703745300000|2023-12-28 06:35:00|8072.1|8057.1|8075.1|8060.1|8076.4|8061.4|8071.6|8056.6|15
1703745600000|2023-12-28 06:40:00|8074.5|8059.5|8082.3|8067.3|8083.5|8068.5|8074.5|8059.5|5
1703745900000|2023-12-28 06:45:00|8082.5|8067.5|8088|8073|8088.5|8073.5|8082.5|8067.5|6
1703746200000|2023-12-28 06:50:00|8090.7|8075.7|8096.9|8081.9|8096.9|8081.9|8090.7|8075.7|5
1703746500000|2023-12-28 06:55:00|8096.2|8081.2|8095.4|8080.4|8099|8084|8091.9|8076.9|3
1703746800000|2023-12-28 07:00:00|8095.2|8080.2|8089|8074|8095.9|8080.9|8085.9|8070.9|3
1703747100000|2023-12-28 07:05:00|8089.5|8074.5|8089.7|8074.7|8092.7|8077.7|8089.5|8074.5|2
1703747400000|2023-12-28 07:10:00|8090.3|8075.3|8090.4|8075.4|8090.4|8075.4|8087.8|8072.8|0
1703747700000|2023-12-28 07:15:00|8089.8|8074.8|8090.2|8075.2|8090.4|8075.4|8088.6|8073.6|1
1703748000000|2023-12-28 07:20:00|8092.7|8077.7|8093.2|8078.2|8094.2|8079.2|8092.7|8077.7|1
1703748300000|2023-12-28 07:25:00|8094.4|8079.4|8094.2|8079.2|8094.4|8079.4|8094.2|8079.2|0
1703748600000|2023-12-28 07:30:00|8093.9|8078.9|8098.2|8083.2|8098.2|8083.2|8093.5|8078.5|0
1703748900000|2023-12-28 07:35:00|8096.8|8081.8|8090.2|8075.2|8097.2|8082.2|8090.2|8075.2|2
1703749200000|2023-12-28 07:40:00|8094.8|8079.8|8092.2|8077.2|8097.7|8082.7|8091.2|8076.2|10
1703749500000|2023-12-28 07:45:00|8092.9|8077.9|8091.5|8076.5|8094.2|8079.2|8091.5|8076.5|1
1703749800000|2023-12-28 07:50:00|8091.8|8076.8|8092.7|8077.7|8093.7|8078.7|8091.8|8076.8|0
1703750100000|2023-12-28 07:55:00|8091.8|8076.8|8092.3|8077.3|8092.7|8077.7|8091.8|8076.8|0
1703750400000|2023-12-28 08:00:00|8094.4|8079.4|8095|8080|8096|8081|8094.4|8079.4|1
1703750700000|2023-12-28 08:05:00|8094.8|8079.8|8095.8|8080.8|8095.8|8080.8|8094.6|8079.6|1
1703751000000|2023-12-28 08:10:00|8096.6|8081.6|8096|8081|8098.3|8083.3|8096|8081|0
1703751300000|2023-12-28 08:15:00|8094.8|8079.8|8100.3|8085.3|8100.3|8085.3|8094.6|8079.6|8
1703751600000|2023-12-28 08:20:00|8100|8085|8114.8|8099.8|8115.3|8100.3|8100|8085|17
1703751900000|2023-12-28 08:25:00|8115|8100|8106.2|8091.2|8115.5|8100.5|8106.2|8091.2|14
1703752200000|2023-12-28 08:30:00|8108.8|8093.8|8108.9|8093.9|8111.3|8096.3|8107.2|8092.2|6
1703752500000|2023-12-28 08:35:00|8107.9|8092.9|8108.2|8093.2|8113.9|8098.9|8107.9|8092.9|6
1703752800000|2023-12-28 08:40:00|8108.5|8093.5|8112.6|8097.6|8112.6|8097.6|8104|8089|6
1703753100000|2023-12-28 08:45:00|8112.3|8097.3|8112.5|8097.5|8114.8|8099.8|8112.3|8097.3|16
1703753400000|2023-12-28 08:50:00|8111.9|8096.9|8108.1|8093.1|8112.3|8097.3|8106.8|8091.8|3
1703753700000|2023-12-28 08:55:00|8107.2|8092.2|8107.3|8092.3|8108.1|8093.1|8106.8|8091.8|0
1703754000000|2023-12-28 09:00:00|8107|8092|8104.2|8089.2|8108|8093|8104.2|8089.2|5
1703754300000|2023-12-28 09:05:00|8103.8|8088.8|8107.6|8092.6|8109.3|8094.3|8103.8|8088.8|3
1703754600000|2023-12-28 09:10:00|8107.8|8092.8|8103.8|8088.8|8109.9|8094.9|8103.8|8088.8|12
1703754900000|2023-12-28 09:15:00|8104.1|8089.1|8106|8091|8106.7|8091.7|8099.5|8084.5|30
1703755200000|2023-12-28 09:20:00|8105.2|8090.2|8105.9|8090.9|8111.2|8096.2|8102.9|8087.9|18
1703755500000|2023-12-28 09:25:00|8105.6|8090.6|8107.5|8092.5|8108.2|8093.2|8103.9|8088.9|9
1703755800000|2023-12-28 09:30:00|8108.2|8093.2|8113.5|8098.5|8113.5|8098.5|8108.2|8093.2|2
1703756100000|2023-12-28 09:35:00|8113.7|8098.7|8118.1|8103.1|8119.2|8104.2|8113.7|8098.7|9
1703756400000|2023-12-28 09:40:00|8116|8101|8109.8|8094.8|8116.6|8101.6|8109.8|8094.8|10
1703756700000|2023-12-28 09:45:00|8110|8095|8108.5|8093.5|8110|8095|8108.5|8093.5|0
1703757000000|2023-12-28 09:50:00|8109.3|8094.3|8114.6|8099.6|8114.6|8099.6|8109.1|8094.1|8
1703757300000|2023-12-28 09:55:00|8114.9|8099.9|8112.3|8097.3|8118.3|8103.3|8111.6|8096.6|5
1703757600000|2023-12-28 10:00:00|8111.6|8096.6|8108.3|8093.3|8112.3|8097.3|8108|8093|1
1703757900000|2023-12-28 10:05:00|8108.5|8093.5|8111.4|8096.4|8113.1|8098.1|8106.8|8091.8|9
1703758200000|2023-12-28 10:10:00|8113.4|8098.4|8111.7|8096.7|8113.7|8098.7|8111.7|8096.7|11
1703758500000|2023-12-28 10:15:00|8111|8096|8107.1|8092.1|8111.5|8096.5|8105.4|8090.4|8
1703758800000|2023-12-28 10:20:00|8106.9|8091.9|8107.4|8092.4|8107.9|8092.9|8106|8091|1
1703759100000|2023-12-28 10:25:00|8105.4|8090.4|8098.3|8083.3|8105.4|8090.4|8098.3|8083.3|18
1703759400000|2023-12-28 10:30:00|8099.5|8084.5|8095.8|8080.8|8100.8|8085.8|8095.8|8080.8|10
1703759700000|2023-12-28 10:35:00|8096.3|8081.3|8095.5|8080.5|8096.3|8081.3|8094.6|8079.6|0
1703760000000|2023-12-28 10:40:00|8097.3|8082.3|8090.6|8075.6|8098.3|8083.3|8089.9|8074.9|21
1703760300000|2023-12-28 10:45:00|8091.6|8076.6|8088.9|8073.9|8091.6|8076.6|8088.6|8073.6|10
1703760600000|2023-12-28 10:50:00|8089.2|8074.2|8091.9|8076.9|8091.9|8076.9|8087.9|8072.9|3
1703760900000|2023-12-28 10:55:00|8092.4|8077.4|8091.9|8076.9|8094.9|8079.9|8091.9|8076.9|14
1703761200000|2023-12-28 11:00:00|8092.2|8077.2|8096.4|8081.4|8096.6|8081.6|8092.1|8077.1|9
1703761500000|2023-12-28 11:05:00|8094.9|8079.9|8096.3|8081.3|8096.6|8081.6|8093.6|8078.6|9
1703761800000|2023-12-28 11:10:00|8096.1|8081.1|8103|8088|8103|8088|8094.6|8079.6|9
1703762100000|2023-12-28 11:15:00|8103.5|8088.5|8106.7|8091.7|8106.7|8091.7|8103|8088|3
1703762400000|2023-12-28 11:20:00|8107.3|8092.3|8108.7|8093.7|8108.7|8093.7|8107.2|8092.2|19
1703762700000|2023-12-28 11:25:00|8106.2|8091.2|8111.2|8096.2|8113.2|8098.2|8103.7|8088.7|14
1703763000000|2023-12-28 11:30:00|8109.7|8094.7|8117.4|8102.4|8117.4|8102.4|8109.2|8094.2|30
1703763300000|2023-12-28 11:35:00|8117.7|8102.7|8137.2|8122.2|8143.3|8128.3|8114.1|8099.1|41
1703763600000|2023-12-28 11:40:00|8140.1|8125.1|8136.9|8121.9|8140.1|8125.1|8136.2|8121.2|8
1703763900000|2023-12-28 11:45:00|8137.1|8122.1|8129.4|8114.4|8137.1|8122.1|8129.4|8114.4|6
1703764200000|2023-12-28 11:50:00|8129.8|8114.8|8133.3|8118.3|8135.9|8120.9|8129.8|8114.8|7
1703764500000|2023-12-28 11:55:00|8133.5|8118.5|8135.9|8120.9|8135.9|8120.9|8131.6|8116.6|19
1703764800000|2023-12-28 12:00:00|8135.5|8120.5|8129.7|8114.7|8137.2|8122.2|8129.7|8114.7|4
1703765100000|2023-12-28 12:05:00|8125.9|8110.9|8125.1|8110.1|8128.3|8113.3|8122.9|8107.9|7
1703765400000|2023-12-28 12:10:00|8124.3|8109.3|8128.6|8113.6|8130.1|8115.1|8123.8|8108.8|16
1703765700000|2023-12-28 12:15:00|8129.3|8114.3|8135.1|8120.1|8135.6|8120.6|8129.1|8114.1|14
1703766000000|2023-12-28 12:20:00|8135.3|8120.3|8135.6|8120.6|8135.6|8120.6|8134.1|8119.1|1
1703766300000|2023-12-28 12:25:00|8134.1|8119.1|8135.6|8120.6|8136|8121|8134.1|8119.1|1
1703766600000|2023-12-28 12:30:00|8134.4|8119.4|8134.1|8119.1|8134.4|8119.4|8133.8|8118.8|5
1703766900000|2023-12-28 12:35:00|8133.9|8118.9|8135.7|8120.7|8136.1|8121.1|8133.9|8118.9|4
1703767200000|2023-12-28 12:40:00|8135.9|8120.9|8143.8|8128.8|8147.2|8132.2|8135.9|8120.9|59
1703767500000|2023-12-28 12:45:00|8146.7|8131.7|8146.2|8131.2|8146.9|8131.9|8143|8128|18
1703767800000|2023-12-28 12:50:00|8146|8131|8148.9|8133.9|8148.9|8133.9|8146|8131|10
1703768100000|2023-12-28 12:55:00|8147.2|8132.2|8149.1|8134.1|8149.1|8134.1|8147.2|8132.2|4
1703768400000|2023-12-28 13:00:00|8148.8|8133.8|8136|8121|8153.1|8138.1|8132|8117|151
1703768700000|2023-12-28 13:05:00|8135.8|8120.8|8142.4|8127.4|8153.2|8138.2|8135.8|8120.8|52
1703769000000|2023-12-28 13:10:00|8142.9|8127.9|8135|8120|8146.1|8131.1|8132|8117|56
1703769300000|2023-12-28 13:15:00|8134.8|8119.8|8141.7|8126.7|8142.7|8127.7|8134.1|8119.1|23
1703769600000|2023-12-28 13:20:00|8146.2|8131.2|8166.3|8151.3|8166.6|8151.6|8146.2|8131.2|118
1703769900000|2023-12-28 13:25:00|8176|8161|8156|8141|8176|8161|8155.4|8140.4|100
1703770200000|2023-12-28 13:30:00|8156.5|8141.5|8148.9|8133.9|8156.5|8141.5|8147.9|8132.9|84
1703770500000|2023-12-28 13:35:00|8149.2|8134.2|8149.6|8134.6|8154.1|8139.1|8147.1|8132.1|45
1703770800000|2023-12-28 13:40:00|8147.6|8132.6|8144.3|8129.3|8151.3|8136.3|8144.3|8129.3|12
1703771100000|2023-12-28 13:45:00|8138.7|8123.7|8131.1|8116.1|8141.4|8126.4|8128.1|8113.1|114
1703771400000|2023-12-28 13:50:00|8131.7|8116.7|8130.2|8115.2|8131.9|8116.9|8124.9|8109.9|52
1703771700000|2023-12-28 13:55:00|8130.4|8115.4|8134.2|8119.2|8135|8120|8128.8|8113.8|33
1703772000000|2023-12-28 14:00:00|8133.7|8118.7|8129.5|8114.5|8133.9|8118.9|8126.3|8111.3|25
1703772300000|2023-12-28 14:05:00|8128.5|8113.5|8116.1|8101.1|8130.5|8115.5|8116.1|8101.1|71
1703772600000|2023-12-28 14:10:00|8116.6|8101.6|8119.1|8104.1|8124.6|8109.6|8114.8|8099.8|27
1703772900000|2023-12-28 14:15:00|8119.3|8104.3|8110.1|8095.1|8121.3|8106.3|8110.1|8095.1|49
1703773200000|2023-12-28 14:20:00|8110.3|8095.3|8101.9|8086.9|8111.1|8096.1|8099.1|8084.1|75
1703773500000|2023-12-28 14:25:00|8102.1|8087.1|8103.7|8088.7|8105.2|8090.2|8099.2|8084.2|116
1703773800000|2023-12-28 14:30:00|8103.3|8088.3|8092.4|8077.4|8108.7|8093.7|8091.6|8076.6|127
1703774100000|2023-12-28 14:35:00|8091|8076|8098.7|8083.7|8103.8|8088.8|8090.8|8075.8|107
1703774400000|2023-12-28 14:40:00|8098.8|8083.8|8102.1|8087.1|8108.4|8093.4|8098.8|8083.8|144
1703774700000|2023-12-28 14:45:00|8102.6|8087.6|8106.1|8091.1|8106.6|8091.6|8100.9|8085.9|56
1703775000000|2023-12-28 14:50:00|8105.8|8090.8|8106.6|8091.6|8113.7|8098.7|8100.3|8085.3|90
1703775300000|2023-12-28 14:55:00|8104.5|8089.5|8112.8|8097.8|8114.9|8099.9|8103.6|8088.6|83
1703775600000|2023-12-28 15:00:00|8112.4|8097.4|8107.4|8092.4|8112.9|8097.9|8104.3|8089.3|125
1703775900000|2023-12-28 15:05:00|8108|8093|8100.8|8085.8|8109.6|8094.6|8096.4|8081.4|108
1703776200000|2023-12-28 15:10:00|8100.6|8085.6|8105.3|8090.3|8107.3|8092.3|8100.3|8085.3|158
1703776500000|2023-12-28 15:15:00|8104.8|8089.8|8097.5|8082.5|8110.4|8095.4|8096.5|8081.5|131
1703776800000|2023-12-28 15:20:00|8097.3|8082.3|8098.7|8083.7|8106.7|8091.7|8096.4|8081.4|117
1703777100000|2023-12-28 15:25:00|8099|8084|8102.5|8087.5|8102.5|8087.5|8096.2|8081.2|78
1703777400000|2023-12-28 15:30:00|8102.1|8087.1|8094.4|8079.4|8102.1|8087.1|8086.4|8071.4|151
1703777700000|2023-12-28 15:35:00|8094.6|8079.6|8093.8|8078.8|8105.2|8090.2|8093.6|8078.6|106
1703778000000|2023-12-28 15:40:00|8094|8079|8096.5|8081.5|8099.3|8084.3|8092.5|8077.5|95
1703778300000|2023-12-28 15:45:00|8095.8|8080.8|8099.4|8084.4|8099.4|8084.4|8092|8077|131
1703778600000|2023-12-28 15:50:00|8099.7|8084.7|8098.7|8083.7|8099.9|8084.9|8083.5|8068.5|108
1703778900000|2023-12-28 15:55:00|8099.3|8084.3|8103.9|8088.9|8104.9|8089.9|8092.8|8077.8|67
1703779200000|2023-12-28 16:00:00|8102.2|8087.2|8122.9|8107.9|8127.3|8112.3|8094.9|8079.9|145
1703779500000|2023-12-28 16:05:00|8123.1|8108.1|8128.2|8113.2|8129.5|8114.5|8119|8104|113
1703779800000|2023-12-28 16:10:00|8128.7|8113.7|8123.7|8108.7|8133.6|8118.6|8123.7|8108.7|86
1703780100000|2023-12-28 16:15:00|8125.3|8110.3|8114.2|8099.2|8126.2|8111.2|8111.5|8096.5|162
1703780400000|2023-12-28 16:20:00|8115.3|8100.3|8106|8091|8117.5|8102.5|8105.7|8090.7|77
1703780700000|2023-12-28 16:25:00|8104.7|8089.7|8118.8|8103.8|8118.8|8103.8|8104|8089|62
1703781000000|2023-12-28 16:30:00|8118.6|8103.6|8123.1|8108.1|8128.3|8113.3|8118.6|8103.6|110
1703781300000|2023-12-28 16:35:00|8123.7|8108.7|8134.8|8119.8|8134.8|8119.8|8118.3|8103.3|107
1703781600000|2023-12-28 16:40:00|8135.3|8120.3|8137.4|8122.4|8137.9|8122.9|8126|8111|109
1703781900000|2023-12-28 16:45:00|8137.6|8122.6|8134.8|8119.8|8143.2|8128.2|8134.7|8119.7|117
1703782200000|2023-12-28 16:50:00|8132.8|8117.8|8135.2|8120.2|8136.6|8121.6|8129.2|8114.2|55
1703782500000|2023-12-28 16:55:00|8135.4|8120.4|8124|8109|8137|8122|8123.7|8108.7|64
1703782800000|2023-12-28 17:00:00|8124.3|8109.3|8127|8112|8128.7|8113.7|8123.7|8108.7|44
1703783100000|2023-12-28 17:05:00|8126.3|8111.3|8123.4|8108.4|8126.3|8111.3|8119.3|8104.3|97
1703783400000|2023-12-28 17:10:00|8123.6|8108.6|8115.1|8100.1|8125.2|8110.2|8115.1|8100.1|51
1703783700000|2023-12-28 17:15:00|8115.4|8100.4|8121.5|8106.5|8121.8|8106.8|8115|8100|94
1703784000000|2023-12-28 17:20:00|8121|8106|8114.7|8099.7|8124.3|8109.3|8114.7|8099.7|56
1703784300000|2023-12-28 17:25:00|8112.7|8097.7|8111.6|8096.6|8114.7|8099.7|8099|8084|85
1703784600000|2023-12-28 17:30:00|8111.9|8096.9|8109|8094|8112.7|8097.7|8103.5|8088.5|47
1703784900000|2023-12-28 17:35:00|8109.3|8094.3|8111.9|8096.9|8113|8098|8108.6|8093.6|46
1703785200000|2023-12-28 17:40:00|8113.4|8098.4|8113.5|8098.5|8115.6|8100.6|8107|8092|55
1703785500000|2023-12-28 17:45:00|8113.7|8098.7|8123.3|8108.3|8125.1|8110.1|8113.7|8098.7|44
1703785800000|2023-12-28 17:50:00|8123.6|8108.6|8129.9|8114.9|8129.9|8114.9|8123.6|8108.6|46
1703786100000|2023-12-28 17:55:00|8130.2|8115.2|8132.1|8117.1|8135.2|8120.2|8128|8113|97
1703786400000|2023-12-28 18:00:00|8132.3|8117.3|8122.7|8107.7|8133|8118|8119.2|8104.2|94
1703786700000|2023-12-28 18:05:00|8122.5|8107.5|8130.9|8115.9|8131|8116|8121.5|8106.5|42
1703787000000|2023-12-28 18:10:00|8130.7|8115.7|8139.9|8124.9|8139.9|8124.9|8123.1|8108.1|118
1703787300000|2023-12-28 18:15:00|8138.1|8123.1|8134.3|8119.3|8138.1|8123.1|8132.8|8117.8|42
1703787600000|2023-12-28 18:20:00|8132.5|8117.5|8127.9|8112.9|8135.8|8120.8|8127.9|8112.9|83
1703787900000|2023-12-28 18:25:00|8127.2|8112.2|8121.8|8106.8|8128.2|8113.2|8118.3|8103.3|60
1703788200000|2023-12-28 18:30:00|8121.5|8106.5|8136.1|8121.1|8136.3|8121.3|8120.3|8105.3|112
1703788500000|2023-12-28 18:35:00|8136.3|8121.3|8130.6|8115.6|8139.6|8124.6|8129.9|8114.9|51
1703788800000|2023-12-28 18:40:00|8130.9|8115.9|8132.6|8117.6|8133.3|8118.3|8128.7|8113.7|31
1703789100000|2023-12-28 18:45:00|8132.4|8117.4|8140.4|8125.4|8140.4|8125.4|8130.5|8115.5|226
1703789400000|2023-12-28 18:50:00|8140.2|8125.2|8137.7|8122.7|8140.7|8125.7|8136.3|8121.3|55
1703789700000|2023-12-28 18:55:00|8138.2|8123.2|8140.9|8125.9|8143|8128|8137.5|8122.5|121
1703790000000|2023-12-28 19:00:00|8140|8125|8135.5|8120.5|8145.2|8130.2|8135.2|8120.2|175
1703790300000|2023-12-28 19:05:00|8135.8|8120.8|8130.4|8115.4|8136.5|8121.5|8124.6|8109.6|112
1703790600000|2023-12-28 19:10:00|8130.1|8115.1|8148.7|8133.7|8148.7|8133.7|8124.4|8109.4|736
1703790900000|2023-12-28 19:15:00|8148.2|8133.2|8139.3|8124.3|8149.6|8134.6|8135.1|8120.1|169
1703815200000|2023-12-29 02:00:00|8130.6|8115.6|8139.2|8124.2|8139.2|8124.2|8124|8108.2|99
1703815500000|2023-12-29 02:05:00|8140.4|8125.4|8136.3|8121.3|8149.1|8134.1|8131.9|8116.9|15
1703815800000|2023-12-29 02:10:00|8136.5|8121.5|8135.1|8120.1|8137.3|8122.3|8131.5|8116.5|26
1703816100000|2023-12-29 02:15:00|8133.5|8118.5|8138.3|8123.3|8138.3|8123.3|8130.6|8115.6|29
1703816400000|2023-12-29 02:20:00|8137.3|8122.3|8136.3|8121.3|8138.3|8123.3|8136.3|8121.3|1
1703816700000|2023-12-29 02:25:00|8135.8|8120.8|8135.2|8120.2|8135.8|8120.8|8133.9|8118.9|6
1703817000000|2023-12-29 02:30:00|8134.7|8119.7|8136.2|8121.2|8136.9|8121.9|8134.4|8119.4|5
1703817300000|2023-12-29 02:35:00|8135.7|8120.7|8135|8120|8136.2|8121.2|8133.6|8118.6|3
1703817600000|2023-12-29 02:40:00|8134.8|8119.8|8134.3|8119.3|8135.3|8120.3|8134.3|8119.3|0
1703817900000|2023-12-29 02:45:00|8134.8|8119.8|8135.8|8120.8|8136.3|8121.3|8134.3|8119.3|0
1703818200000|2023-12-29 02:50:00|8135.3|8120.3|8135.3|8120.3|8135.8|8120.8|8134.8|8119.8|2
1703818500000|2023-12-29 02:55:00|8136.3|8121.3|8135|8120|8136.3|8121.3|8134.8|8119.8|1
1703818800000|2023-12-29 03:00:00|8134.2|8119.2|8131.4|8116.4|8134.2|8119.2|8131.4|8116.4|5
1703819100000|2023-12-29 03:05:00|8130.9|8115.9|8131|8116|8131.5|8116.5|8130.7|8115.7|4
1703819400000|2023-12-29 03:10:00|8130.4|8115.4|8126.5|8111.5|8130.4|8115.4|8126.2|8111.2|5
1703819700000|2023-12-29 03:15:00|8126.2|8111.2|8120.8|8105.8|8126.4|8111.4|8120.8|8105.8|9
1703820000000|2023-12-29 03:20:00|8120.6|8105.6|8118.2|8103.2|8120.8|8105.8|8115.3|8100.3|20
1703820300000|2023-12-29 03:25:00|8117.9|8102.9|8114.5|8099.5|8118.2|8103.2|8111.4|8096.4|7
1703820600000|2023-12-29 03:30:00|8114.8|8099.8|8109.8|8094.8|8115|8100|8109.8|8094.8|3
1703820900000|2023-12-29 03:35:00|8110|8095|8109.2|8094.2|8111.2|8096.2|8104.2|8089.2|18
1703821200000|2023-12-29 03:40:00|8108|8093|8105.7|8090.7|8108|8093|8105.7|8090.7|3
1703821500000|2023-12-29 03:45:00|8106.3|8091.3|8105|8090|8106.5|8091.5|8105|8090|3
1703821800000|2023-12-29 03:50:00|8104.5|8089.5|8101.5|8086.5|8104.5|8089.5|8101.5|8086.5|6
1703822100000|2023-12-29 03:55:00|8106.5|8091.5|8103.5|8088.5|8106.5|8091.5|8101.5|8086.5|11
1703822400000|2023-12-29 04:00:00|8102.5|8087.5|8102.5|8087.5|8105|8090|8102.5|8087.5|7
1703822700000|2023-12-29 04:05:00|8102.8|8087.8|8100|8085|8103|8088|8100|8085|4
1703823000000|2023-12-29 04:10:00|8099.8|8084.8|8101|8086|8102.9|8087.9|8099.5|8084.5|2
1703823300000|2023-12-29 04:15:00|8100.6|8085.6|8098.5|8083.5|8100.6|8085.6|8098.5|8083.5|6
1703823600000|2023-12-29 04:20:00|8102|8087|8101|8086|8103|8088|8101|8086|6
1703823900000|2023-12-29 04:25:00|8100.2|8085.2|8099.5|8084.5|8100.2|8085.2|8098.5|8083.5|5
1703824200000|2023-12-29 04:30:00|8101.5|8086.5|8098|8083|8101.5|8086.5|8098|8083|3
1703824500000|2023-12-29 04:35:00|8097|8082|8097.5|8082.5|8098|8083|8096.5|8081.5|14
1703824800000|2023-12-29 04:40:00|8099|8084|8099|8084|8099|8084|8098.5|8083.5|2
1703825100000|2023-12-29 04:45:00|8098.7|8083.7|8099|8084|8099.7|8084.7|8098.5|8083.5|3
1703825400000|2023-12-29 04:50:00|8099.3|8084.3|8098.5|8083.5|8099.5|8084.5|8098.5|8083.5|3
1703825700000|2023-12-29 04:55:00|8099|8084|8098.5|8083.5|8099|8084|8098|8083|3
1703826000000|2023-12-29 05:00:00|8098.3|8083.3|8099.5|8084.5|8099.5|8084.5|8096.5|8081.5|27
1703826300000|2023-12-29 05:05:00|8099.2|8084.2|8098.5|8083.5|8099.5|8084.5|8098.5|8083.5|0
1703827200000|2023-12-29 05:20:00|8103|8088|8106|8091|8106|8091|8101.5|8086.5|4
1703827500000|2023-12-29 05:25:00|8105.8|8090.8|8106.1|8091.1|8106.1|8091.1|8105.8|8090.8|0
1703827800000|2023-12-29 05:30:00|8105.6|8090.6|8105.6|8090.6|8106.6|8091.6|8105.6|8090.6|0
1703828100000|2023-12-29 05:35:00|8106.8|8091.8|8108.6|8093.6|8109.6|8094.6|8106.8|8091.8|1
1703828700000|2023-12-29 05:45:00|8108.9|8093.9|8107.6|8092.6|8109.1|8094.1|8107.6|8092.6|0
1703829000000|2023-12-29 05:50:00|8107.1|8092.1|8107.1|8092.1|8107.6|8092.6|8105.6|8090.6|5
1703829300000|2023-12-29 05:55:00|8107.6|8092.6|8110.4|8095.4|8110.6|8095.6|8107.6|8092.6|1
1703829600000|2023-12-29 06:00:00|8110.6|8095.6|8110.6|8095.6|8110.6|8095.6|8110.4|8095.4|0
1703829900000|2023-12-29 06:05:00|8109.9|8094.9|8111.8|8096.8|8111.8|8096.8|8109.6|8094.6|7
1703830200000|2023-12-29 06:10:00|8111.6|8096.6|8110.1|8095.1|8111.6|8096.6|8110.1|8095.1|0
1703830500000|2023-12-29 06:15:00|8109.6|8094.6|8109.1|8094.1|8109.6|8094.6|8105.1|8090.1|4
1703830800000|2023-12-29 06:20:00|8108.6|8093.6|8108.6|8093.6|8109.1|8094.1|8108.6|8093.6|0
1703831100000|2023-12-29 06:25:00|8108.4|8093.4|8107.1|8092.1|8108.6|8093.6|8107.1|8092.1|1
1703831400000|2023-12-29 06:30:00|8108.1|8093.1|8101.1|8086.1|8111.4|8096.4|8098.4|8083.4|21
1703831700000|2023-12-29 06:35:00|8100.9|8085.9|8100.9|8085.9|8108.1|8093.1|8100.9|8085.9|9
1703832000000|2023-12-29 06:40:00|8105.6|8090.6|8102.4|8087.4|8105.6|8090.6|8099.9|8084.9|6
1703832300000|2023-12-29 06:45:00|8100.9|8085.9|8102.4|8087.4|8102.9|8087.9|8099.4|8084.4|3
1703832600000|2023-12-29 06:50:00|8107.2|8092.2|8107.4|8092.4|8108.4|8093.4|8100|8085|18
1703832900000|2023-12-29 06:55:00|8107.2|8092.2|8099.9|8084.9|8111.4|8096.4|8099.6|8084.6|9
1703833200000|2023-12-29 07:00:00|8100.3|8085.3|8102.9|8087.9|8104.6|8089.6|8100.3|8085.3|3
1703833500000|2023-12-29 07:05:00|8103.4|8088.4|8100.6|8085.6|8103.4|8088.4|8099.4|8084.4|11
1703833800000|2023-12-29 07:10:00|8101.1|8086.1|8100.6|8085.6|8101.1|8086.1|8100.6|8085.6|0
1703834100000|2023-12-29 07:15:00|8100.4|8085.4|8096.1|8081.1|8106.1|8091.1|8096.1|8081.1|13
1703834400000|2023-12-29 07:20:00|8096.6|8081.6|8094.1|8079.1|8096.6|8081.6|8093.1|8078.1|3
1703834700000|2023-12-29 07:25:00|8094.4|8079.4|8097.6|8082.6|8099.1|8084.1|8094.4|8079.4|6
1703835300000|2023-12-29 07:35:00|8098.7|8083.7|8103.4|8088.4|8103.4|8088.4|8098.7|8083.7|2
1703835600000|2023-12-29 07:40:00|8101.1|8086.1|8107.9|8092.9|8111.4|8096.4|8101.1|8086.1|5
1703835900000|2023-12-29 07:45:00|8107.7|8092.7|8107.7|8092.7|8107.7|8092.7|8107.7|8092.7|0
1703836200000|2023-12-29 07:50:00|8108.2|8093.2|8106|8091|8108.2|8093.2|8105.9|8090.9|0
1703836500000|2023-12-29 07:55:00|8105.7|8090.7|8106|8091|8106|8091|8105.7|8090.7|0
1703836800000|2023-12-29 08:00:00|8109.2|8094.2|8110.5|8095.5|8110.5|8095.5|8109.2|8094.2|2
1703837100000|2023-12-29 08:05:00|8110.2|8095.2|8110.5|8095.5|8110.5|8095.5|8109.5|8094.5|0
1703837400000|2023-12-29 08:10:00|8110.3|8095.3|8121|8106|8123|8108|8110.3|8095.3|4
1703837700000|2023-12-29 08:15:00|8121.7|8106.7|8121.5|8106.5|8124.5|8109.5|8121|8106|2
1703838000000|2023-12-29 08:20:00|8121|8106|8121.2|8106.2|8121.7|8106.7|8120|8105|1
1703838300000|2023-12-29 08:25:00|8122.1|8107.1|8128.5|8113.5|8130|8115|8122.1|8107.1|3
1703838600000|2023-12-29 08:30:00|8128.2|8113.2|8134|8119|8134|8119|8128|8113|2
1703838900000|2023-12-29 08:35:00|8136.5|8121.5|8134|8119|8136.5|8121.5|8133.5|8118.5|3
1703839200000|2023-12-29 08:40:00|8134.5|8119.5|8128.8|8113.8|8134.5|8119.5|8128.8|8113.8|2
1703839500000|2023-12-29 08:45:00|8129.1|8114.1|8122.5|8107.5|8130|8115|8121|8106|11
1703839800000|2023-12-29 08:50:00|8123.5|8108.5|8129.3|8114.3|8129.3|8114.3|8123.5|8108.5|2
1703840100000|2023-12-29 08:55:00|8128.5|8113.5|8126|8111|8131.2|8116.2|8125.5|8110.5|4
1703840400000|2023-12-29 09:00:00|8125.3|8110.3|8124|8109|8125.8|8110.8|8124|8109|0
1703840700000|2023-12-29 09:05:00|8125.2|8110.2|8121.8|8106.8|8125.2|8110.2|8121.8|8106.8|4
1703841000000|2023-12-29 09:10:00|8122|8107|8122|8107|8122|8107|8121.7|8106.7|0
1703841300000|2023-12-29 09:15:00|8123|8108|8110.2|8095.2|8125.2|8110.2|8110.2|8095.2|14
1703841600000|2023-12-29 09:20:00|8110.9|8095.9|8106.2|8091.2|8111.4|8096.4|8104.7|8089.7|2
1703841900000|2023-12-29 09:25:00|8106|8091|8106.5|8091.5|8109.7|8094.7|8106|8091|5
1703842200000|2023-12-29 09:30:00|8105.5|8090.5|8098.5|8083.5|8105.5|8090.5|8098.5|8083.5|2
1703842500000|2023-12-29 09:35:00|8098.8|8083.8|8097.7|8082.7|8101.2|8086.2|8097.2|8082.2|7
1703842800000|2023-12-29 09:40:00|8096.2|8081.2|8091|8076|8096.2|8081.2|8091|8076|11
1703843100000|2023-12-29 09:45:00|8091.4|8076.4|8094.1|8079.1|8095.4|8080.4|8091.4|8076.4|15
1703843400000|2023-12-29 09:50:00|8093.4|8078.4|8099.4|8084.4|8101.4|8086.4|8093.4|8078.4|10
1703843700000|2023-12-29 09:55:00|8098.9|8083.9|8097.9|8082.9|8098.9|8083.9|8097.7|8082.7|10
1703844000000|2023-12-29 10:00:00|8097.4|8082.4|8099.7|8084.7|8099.7|8084.7|8097.2|8082.2|11
1703844300000|2023-12-29 10:05:00|8099.5|8084.5|8099|8084|8101|8086|8096.7|8081.7|12
1703844600000|2023-12-29 10:10:00|8100|8085|8098.5|8083.5|8102|8087|8098.5|8083.5|6
1703844900000|2023-12-29 10:15:00|8099.2|8084.2|8094.9|8079.9|8099.2|8084.2|8094.8|8079.8|3
1703845200000|2023-12-29 10:20:00|8094.3|8079.3|8097.8|8082.8|8097.8|8082.8|8093.3|8078.3|9
1703845500000|2023-12-29 10:25:00|8097.3|8082.3|8094|8079|8097.3|8082.3|8093|8078|11
1703845800000|2023-12-29 10:30:00|8093.8|8078.8|8091.8|8076.8|8096|8081|8090.8|8075.8|9
1703846100000|2023-12-29 10:35:00|8094.3|8079.3|8091.8|8076.8|8095.3|8080.3|8090.8|8075.8|13
1703846400000|2023-12-29 10:40:00|8091.3|8076.3|8090.2|8075.2|8092.5|8077.5|8089.3|8074.3|10
1703846700000|2023-12-29 10:45:00|8092|8077|8100.8|8085.8|8101.5|8086.5|8091.3|8076.3|7
1703847000000|2023-12-29 10:50:00|8101.1|8086.1|8102|8087|8102.5|8087.5|8100.8|8085.8|13
1703847300000|2023-12-29 10:55:00|8101.8|8086.8|8102.2|8087.2|8102.2|8087.2|8100.8|8085.8|2
1703847600000|2023-12-29 11:00:00|8102|8087|8102|8087|8102.3|8087.3|8101.5|8086.5|18
1703847900000|2023-12-29 11:05:00|8101.8|8086.8|8109.8|8094.8|8112|8097|8101.8|8086.8|11
1703848200000|2023-12-29 11:10:00|8108|8093|8108.2|8093.2|8108.2|8093.2|8105.7|8090.7|2
1703848500000|2023-12-29 11:15:00|8106.5|8091.5|8109|8094|8110|8095|8104.4|8089.4|30
1703848800000|2023-12-29 11:20:00|8108.5|8093.5|8110.8|8095.8|8111.8|8096.8|8108.5|8093.5|5
1703849100000|2023-12-29 11:25:00|8111.1|8096.1|8112.9|8097.9|8112.9|8097.9|8109.5|8094.5|14
1703849400000|2023-12-29 11:30:00|8112.7|8097.7|8120.2|8105.2|8120.4|8105.4|8110.7|8095.7|10
1703849700000|2023-12-29 11:35:00|8120.4|8105.4|8120.4|8105.4|8120.4|8105.4|8118.2|8103.2|1
1703850000000|2023-12-29 11:40:00|8120.2|8105.2|8120.9|8105.9|8122.4|8107.4|8119.7|8104.7|3
1703850300000|2023-12-29 11:45:00|8120.4|8105.4|8120.2|8105.2|8120.9|8105.9|8118.7|8103.7|0
1703850600000|2023-12-29 11:50:00|8121|8106|8121.4|8106.4|8123.1|8108.1|8120.7|8105.7|15
1703850900000|2023-12-29 11:55:00|8121.2|8106.2|8118.7|8103.7|8121.2|8106.2|8117.9|8102.9|7
1703851200000|2023-12-29 12:00:00|8118.4|8103.4|8120|8105|8125.5|8110.5|8115.2|8100.2|19
1703851500000|2023-12-29 12:05:00|8119.2|8104.2|8119.2|8104.2|8124.5|8109.5|8119.2|8104.2|13
1703851800000|2023-12-29 12:10:00|8119|8104|8121.1|8106.1|8123.9|8108.9|8119|8104|6
1703852100000|2023-12-29 12:15:00|8123.4|8108.4|8130.6|8115.6|8130.6|8115.6|8122.9|8107.9|27
1703852400000|2023-12-29 12:20:00|8131.1|8116.1|8143.5|8128.5|8143.5|8128.5|8130.8|8115.8|10
1703852700000|2023-12-29 12:25:00|8142.5|8127.5|8141.2|8126.2|8142.5|8127.5|8136.5|8121.5|4
1703853000000|2023-12-29 12:30:00|8141.6|8126.6|8134.8|8119.8|8141.6|8126.6|8132.1|8117.1|14
1703853300000|2023-12-29 12:35:00|8134.7|8119.7|8138.9|8123.9|8139.2|8124.2|8132.4|8117.4|15
1703853600000|2023-12-29 12:40:00|8139.2|8124.2|8138.7|8123.7|8139.9|8124.9|8134.9|8119.9|7
1703853900000|2023-12-29 12:45:00|8139.1|8124.1|8148.2|8133.2|8151.9|8136.9|8138.7|8123.7|50
1703854200000|2023-12-29 12:50:00|8148.6|8133.6|8142.1|8127.1|8148.9|8133.9|8140.5|8125.5|32
1703854500000|2023-12-29 12:55:00|8141.9|8126.9|8137.5|8122.5|8142.1|8127.1|8136.2|8121.2|8
1703854800000|2023-12-29 13:00:00|8137.7|8122.7|8142.9|8127.9|8150.2|8135.2|8137.7|8122.7|48
1703855100000|2023-12-29 13:05:00|8142.7|8127.7|8144.8|8129.8|8145.3|8130.3|8137.8|8122.8|36
1703855400000|2023-12-29 13:10:00|8145.3|8130.3|8150.1|8135.1|8150.1|8135.1|8140.7|8125.7|26
1703855700000|2023-12-29 13:15:00|8150.5|8135.5|8147.9|8132.9|8154.2|8139.2|8145.9|8130.9|45
1703856000000|2023-12-29 13:20:00|8147.7|8132.7|8143.1|8128.1|8149|8134|8140.1|8125.1|32
1703856300000|2023-12-29 13:25:00|8143.4|8128.4|8154.3|8139.3|8158.6|8143.6|8143.4|8128.4|62
1703856600000|2023-12-29 13:30:00|8154.5|8139.5|8165.8|8150.8|8166.3|8151.3|8154.5|8139.5|125
1703856900000|2023-12-29 13:35:00|8165.3|8150.3|8178|8163|8184.7|8169.7|8162.4|8147.4|221
1703857200000|2023-12-29 13:40:00|8178.4|8163.4|8185.8|8170.8|8187.9|8172.9|8178.4|8163.4|115
1703857500000|2023-12-29 13:45:00|8185.6|8170.6|8193.7|8178.7|8194.3|8179.3|8184.6|8169.6|81
1703857800000|2023-12-29 13:50:00|8193.5|8178.5|8194.6|8179.6|8196.1|8181.1|8189.9|8174.9|71
1703858100000|2023-12-29 13:55:00|8195.1|8180.1|8195.6|8180.6|8196.4|8181.4|8193.6|8178.6|41
1703858400000|2023-12-29 14:00:00|8195|8180|8185.2|8170.2|8198.1|8183.1|8184.5|8169.5|111
1703858700000|2023-12-29 14:05:00|8184.2|8169.2|8169.8|8154.8|8185|8170|8167.7|8152.7|88
1703859000000|2023-12-29 14:10:00|8169.2|8154.2|8174.3|8159.3|8174.8|8159.8|8169|8154|18
1703859300000|2023-12-29 14:15:00|8174|8159|8188.2|8173.2|8188.2|8173.2|8173.5|8158.5|47
1703859600000|2023-12-29 14:20:00|8187.7|8172.7|8184.2|8169.2|8187.7|8172.7|8176.9|8161.9|70
1703859900000|2023-12-29 14:25:00|8183.7|8168.7|8193.5|8178.5|8195.9|8180.9|8181.7|8166.7|84
1703860200000|2023-12-29 14:30:00|8193.7|8178.7|8198.9|8183.9|8198.9|8183.9|8181.4|8166.4|194
1703860500000|2023-12-29 14:35:00|8199.2|8184.2|8212|8197|8220.8|8205.8|8199.2|8184.2|182
1703860800000|2023-12-29 14:40:00|8212.3|8197.3|8196|8181|8212.5|8197.5|8193.3|8178.3|144
1703861100000|2023-12-29 14:45:00|8196.5|8181.5|8196.2|8181.2|8200.5|8185.5|8186.9|8171.9|169
1703861400000|2023-12-29 14:50:00|8197|8182|8175.7|8160.7|8199.9|8184.9|8175.7|8160.7|121
1703861700000|2023-12-29 14:55:00|8174.5|8159.5|8179.6|8164.6|8180.7|8165.7|8165.4|8150.4|201
1703862000000|2023-12-29 15:00:00|8180.1|8165.1|8196.6|8181.6|8197.5|8182.5|8179.1|8164.1|75
1703862300000|2023-12-29 15:05:00|8196.8|8181.8|8186.3|8171.3|8199.4|8184.4|8186.3|8171.3|55
1703862600000|2023-12-29 15:10:00|8187|8172|8195.1|8180.1|8195.1|8180.1|8183.9|8168.9|82
1703862900000|2023-12-29 15:15:00|8195.3|8180.3|8204.4|8189.4|8209.7|8194.7|8195.3|8180.3|112
1703863200000|2023-12-29 15:20:00|8204.7|8189.7|8212.3|8197.3|8214.2|8199.2|8204.4|8189.4|99
1703863500000|2023-12-29 15:25:00|8212.6|8197.6|8218.8|8203.8|8220|8205|8211.9|8196.9|122
1703863800000|2023-12-29 15:30:00|8218.5|8203.5|8220.8|8205.8|8224.3|8209.3|8216.8|8201.8|300
1703864100000|2023-12-29 15:35:00|8220.5|8205.5|8219.7|8204.7|8223.8|8208.8|8216.4|8201.4|67
1703864400000|2023-12-29 15:40:00|8216.9|8201.9|8212|8197|8218.5|8203.5|8209.3|8194.3|71
1703864700000|2023-12-29 15:45:00|8211.5|8196.5|8179.2|8164.2|8212.5|8197.5|8175.2|8160.2|131
1703865000000|2023-12-29 15:50:00|8181.5|8166.5|8193.5|8178.5|8193.5|8178.5|8176.1|8161.1|67
1703865300000|2023-12-29 15:55:00|8193.3|8178.3|8190.7|8175.7|8200.3|8185.3|8185.6|8170.6|150
1703865600000|2023-12-29 16:00:00|8192.3|8177.3|8185.4|8170.4|8197.7|8182.7|8185.4|8170.4|86
1703865900000|2023-12-29 16:05:00|8184.9|8169.9|8163|8148|8186.1|8171.1|8157.7|8142.7|222
1703866200000|2023-12-29 16:10:00|8162.7|8147.7|8157.2|8142.2|8162.7|8147.7|8146.4|8131.4|118
1703866500000|2023-12-29 16:15:00|8157.4|8142.4|8155.8|8140.8|8163.2|8148.2|8154.3|8139.3|56
1703866800000|2023-12-29 16:20:00|8154.6|8139.6|8163.7|8148.7|8165.5|8150.5|8152.1|8137.1|97
1703867100000|2023-12-29 16:25:00|8163.9|8148.9|8146.1|8131.1|8165.2|8150.2|8143.1|8128.1|86
1703867400000|2023-12-29 16:30:00|8145.6|8130.6|8141.3|8126.3|8148.4|8133.4|8139.4|8124.4|99
1703867700000|2023-12-29 16:35:00|8144.3|8129.3|8144.7|8129.7|8146.1|8131.1|8130.2|8115.2|59
1703868000000|2023-12-29 16:40:00|8145.1|8130.1|8136.3|8121.3|8146.3|8131.3|8131.8|8116.8|62
1703868300000|2023-12-29 16:45:00|8135.7|8120.7|8128.8|8113.8|8136.8|8121.8|8123.8|8108.8|88
1703868600000|2023-12-29 16:50:00|8129.1|8114.1|8126.3|8111.3|8129.3|8114.3|8124.3|8109.3|61
1703868900000|2023-12-29 16:55:00|8126.5|8111.5|8135.6|8120.6|8136.2|8121.2|8122|8107|113
1703869200000|2023-12-29 17:00:00|8134.9|8119.9|8141.9|8126.9|8148.3|8133.3|8131.8|8116.8|67
1703869500000|2023-12-29 17:05:00|8142.1|8127.1|8137.3|8122.3|8143.6|8128.6|8133.8|8118.8|71
1703869800000|2023-12-29 17:10:00|8136.8|8121.8|8142.1|8127.1|8147.4|8132.4|8136.3|8121.3|42
1703870100000|2023-12-29 17:15:00|8141.9|8126.9|8139.1|8124.1|8141.9|8126.9|8136.6|8121.6|66
1703870400000|2023-12-29 17:20:00|8138.8|8123.8|8136.3|8121.3|8139.1|8124.1|8131.1|8116.1|70
1703870700000|2023-12-29 17:25:00|8137.1|8122.1|8137.3|8122.3|8144|8129|8136.3|8121.3|82
1703871000000|2023-12-29 17:30:00|8137|8122|8164.9|8149.9|8166.2|8151.2|8133.8|8118.8|128
1703871300000|2023-12-29 17:35:00|8164.6|8149.6|8166.7|8151.7|8171|8156|8163|8148|54
1703871600000|2023-12-29 17:40:00|8166.4|8151.4|8153.1|8138.1|8168.1|8153.1|8152.5|8137.5|75
1703871900000|2023-12-29 17:45:00|8153.3|8138.3|8146.3|8131.3|8159.5|8144.5|8144.3|8129.3|101
1703872200000|2023-12-29 17:50:00|8146|8131|8144.3|8129.3|8152.3|8137.3|8143.8|8128.8|31
1703872500000|2023-12-29 17:55:00|8143.3|8128.3|8171.2|8156.2|8175.4|8160.4|8143.3|8128.3|268
1703872800000|2023-12-29 18:00:00|8171.5|8156.5|8180.6|8165.6|8180.8|8165.8|8165.5|8150.5|60
1703873100000|2023-12-29 18:05:00|8181.7|8166.7|8178.2|8163.2|8187.7|8172.7|8175.8|8160.8|93
1703873400000|2023-12-29 18:10:00|8177.4|8162.4|8179.5|8164.5|8180.7|8165.7|8177.4|8162.4|47
1703873700000|2023-12-29 18:15:00|8179.2|8164.2|8180.1|8165.1|8180.1|8165.1|8172.6|8157.6|55
1703874000000|2023-12-29 18:20:00|8179.9|8164.9|8175.7|8160.7|8179.9|8164.9|8175.1|8160.1|46
1703874300000|2023-12-29 18:25:00|8175.5|8160.5|8171.7|8156.7|8175.7|8160.7|8169.2|8154.2|24
1703874600000|2023-12-29 18:30:00|8171.4|8156.4|8162|8147|8177.5|8162.5|8162|8147|36
1703874900000|2023-12-29 18:35:00|8161.8|8146.8|8165.3|8150.3|8167.3|8152.3|8158.1|8143.1|44
1703875200000|2023-12-29 18:40:00|8165|8150|8168.6|8153.6|8168.6|8153.6|8155|8140|49
1703875500000|2023-12-29 18:45:00|8169.4|8154.4|8166.8|8151.8|8174.3|8159.3|8164.6|8149.6|47
1703875800000|2023-12-29 18:50:00|8166.2|8151.2|8162.5|8147.5|8170.3|8155.3|8160.5|8145.5|36
1703876100000|2023-12-29 18:55:00|8162.8|8147.8|8154.9|8139.9|8164.5|8149.5|8149.5|8134.5|133
1703876400000|2023-12-29 19:00:00|8155.2|8140.2|8162.4|8147.4|8168.1|8153.1|8155.2|8140.2|234
1703876700000|2023-12-29 19:05:00|8162.9|8147.9|8163.1|8148.1|8170.5|8155.5|8156.6|8141.6|234
1703877000000|2023-12-29 19:10:00|8163.9|8148.9|8160.7|8145.7|8170.3|8155.3|8145.9|8130.9|990
1703877300000|2023-12-29 19:15:00|8160.2|8145.2|8147.7|8132.7|8160.2|8145.2|8142.8|8127.8|153
1704160800000|2024-01-02 02:00:00|8150.7|8125.7|8133.1|8118.1|8151.1|8131.6|8122.8|8107.8|42
1704161100000|2024-01-02 02:05:00|8132.8|8117.8|8132.1|8117.1|8132.8|8117.8|8131.6|8116.6|3
1704161400000|2024-01-02 02:10:00|8131.9|8116.9|8130.6|8115.6|8131.9|8116.9|8130.6|8115.6|4
1704161700000|2024-01-02 02:15:00|8130.8|8115.8|8140.1|8125.1|8140.1|8125.1|8128.6|8113.6|11
1704162000000|2024-01-02 02:20:00|||||||||2
1704162600000|2024-01-02 02:30:00|8143.8|8128.8|8156.3|8141.3|8164.1|8141.3|8143.8|8119.6|13
1704162900000|2024-01-02 02:35:00|8156.1|8141.1|8160.1|8145.1|8160.9|8145.9|8156.1|8141.1|6
1704163200000|2024-01-02 02:40:00|8160.6|8145.6|8160.1|8145.1|8160.6|8145.6|8160.1|8145.1|1
1704163500000|2024-01-02 02:45:00|8176.1|8151.1|8172.1|8147.1|8180.6|8151.1|8172.1|8142.9|6
1704164100000|2024-01-02 02:55:00|8172.3|8147.3|8179.4|8141.9|8179.4|8147.9|8172.1|8141.7|2
1704164400000|2024-01-02 03:00:00|8179.6|8142.1|8174.9|8159.9|8179.6|8159.9|8171.9|8142.1|12
1704164700000|2024-01-02 03:05:00|8174.4|8159.4|8169.4|8154.4|8181.9|8166.9|8169.4|8154.4|18
1704165000000|2024-01-02 03:10:00|8167.9|8152.9|8169.9|8154.9|8174.9|8159.9|8167.9|8152.9|4
1704165300000|2024-01-02 03:15:00|8169.6|8154.6|8169.2|8154.2|8169.6|8154.6|8169|8154|0
1704165600000|2024-01-02 03:20:00|8168.1|8153.1|8167.4|8152.4|8168.1|8153.1|8164|8149|3
1704165900000|2024-01-02 03:25:00|8167.1|8152.1|8168.9|8153.9|8168.9|8153.9|8166.9|8151.9|2
1704166200000|2024-01-02 03:30:00|8169.9|8154.9|8169.9|8154.9|8169.9|8154.9|8169.9|8154.9|0
1704166500000|2024-01-02 03:35:00|8182|8167|8182|8167|8182.5|8167.5|8182|8167|19
1704168000000|2024-01-02 04:00:00|8189.2|8174.2|8189.5|8174.5|8189.7|8174.7|8188|8173|5
1704168600000|2024-01-02 04:10:00|8182.5|8167.5|8181|8166|8182.5|8167.5|8181|8166|7
1704168900000|2024-01-02 04:15:00|8180.3|8165.3|8179.5|8164.5|8180.8|8165.8|8178.3|8163.3|1
1704169500000|2024-01-02 04:25:00|8179.1|8164.1|8179.1|8164.1|8179.1|8164.1|8179.1|8164.1|0
1704169800000|2024-01-02 04:30:00|8178.1|8163.1|8173.6|8158.6|8178.1|8163.1|8173.6|8158.6|0
1704170100000|2024-01-02 04:35:00|8175.5|8160.5|8174.3|8159.3|8175.5|8160.5|8173.7|8158.7|1
1704171300000|2024-01-02 04:55:00|8182|8167|8182|8167|8182.3|8167.3|8182|8167|6
1704171600000|2024-01-02 05:00:00|8182.3|8167.3|8183|8168|8183|8168|8182.3|8167.3|3
1704171900000|2024-01-02 05:05:00|8183.1|8168.1|8183.1|8168.1|8183.1|8168.1|8183.1|8168.1|0
1704172200000|2024-01-02 05:10:00|8183.3|8168.3|8187.6|8172.6|8187.6|8172.6|8183.3|8168.3|1
1704172500000|2024-01-02 05:15:00|8188.1|8173.1|8185.6|8170.6|8188.1|8173.1|8185.6|8170.6|0
1704172800000|2024-01-02 05:20:00|8184.1|8169.1|8184.1|8169.1|8184.1|8169.1|8184.1|8169.1|1
1704173400000|2024-01-02 05:30:00|8183.8|8168.8|8183.6|8168.6|8183.8|8168.8|8183.6|8168.6|0
1704173700000|2024-01-02 05:35:00|8183.3|8168.3|8183.4|8168.4|8183.4|8168.4|8183.3|8168.3|8
1704174000000|2024-01-02 05:40:00|8184.4|8169.4|8183.4|8168.4|8184.4|8169.4|8183.4|8168.4|0
1704174600000|2024-01-02 05:50:00|8184.4|8169.4|8181.9|8166.9|8185.6|8170.6|8181.4|8166.4|1
1704174900000|2024-01-02 05:55:00|8180.3|8165.3|8175.4|8160.4|8180.3|8165.3|8172.1|8157.1|8
1704175200000|2024-01-02 06:00:00|8179.4|8164.4|8175.4|8160.4|8179.4|8164.4|8170.8|8155.8|50
1704175800000|2024-01-02 06:10:00|8175.7|8160.7|8177.2|8162.2|8177.2|8162.2|8175.7|8160.7|2
1704177000000|2024-01-02 06:30:00|8177.7|8162.7|8177.4|8162.4|8177.7|8162.7|8177.4|8162.4|0
1704177300000|2024-01-02 06:35:00|8177.7|8162.7|8182.9|8167.9|8182.9|8167.9|8177.4|8162.4|3
1704177600000|2024-01-02 06:40:00|8184|8169|8179|8164|8185.1|8170.1|8177.6|8162.6|16
1704177900000|2024-01-02 06:45:00|8178.8|8163.8|8188|8173|8188|8173|8178.8|8163.8|24
1704178200000|2024-01-02 06:50:00|8189.6|8174.6|8178.9|8163.9|8193.5|8178.5|8175.9|8160.9|77
1704178500000|2024-01-02 06:55:00|8178.7|8163.7|8160.7|8145.7|8185.6|8170.6|8160.7|8145.7|51
1704178800000|2024-01-02 07:00:00|8161|8146|8179.2|8164.2|8180.3|8165.3|8161|8146|18
1704179100000|2024-01-02 07:05:00|8184.5|8169.5|8188.5|8173.5|8188.5|8173.5|8183.3|8168.3|14
1704179400000|2024-01-02 07:10:00|8188.7|8173.7|8192.5|8177.5|8197.9|8182.9|8188.7|8173.7|36
1704179700000|2024-01-02 07:15:00|8192|8177|8196.8|8181.8|8196.8|8181.8|8192|8177|11
1704180000000|2024-01-02 07:20:00|8195.3|8180.3|8197.3|8182.3|8197.8|8182.8|8195.3|8180.3|8
1704180300000|2024-01-02 07:25:00|8197.8|8182.8|8196|8181|8198|8183|8193.3|8178.3|2
1704180600000|2024-01-02 07:30:00|8196.9|8181.9|8193|8178|8197.5|8182.5|8192.2|8177.2|2
1704180900000|2024-01-02 07:35:00|8193.5|8178.5|8192.5|8177.5|8197.2|8182.2|8192.5|8177.5|7
1704181200000|2024-01-02 07:40:00|8192.3|8177.3|8188.7|8173.7|8192.3|8177.3|8188.7|8173.7|1
1704181500000|2024-01-02 07:45:00|8189.2|8174.2|8194.2|8179.2|8194.6|8179.6|8189.2|8174.2|4
1704181800000|2024-01-02 07:50:00|8194.4|8179.4|8199.5|8184.5|8199.8|8184.8|8194.4|8179.4|8
1704182100000|2024-01-02 07:55:00|8199.3|8184.3|8200.3|8185.3|8200.8|8185.8|8197.2|8182.2|45
1704182400000|2024-01-02 08:00:00|8201.4|8186.4|8209.3|8194.3|8211|8196|8201.4|8186.4|34
1704182700000|2024-01-02 08:05:00|8209|8194|8198|8183|8209.5|8194.5|8196.5|8181.5|5
1704183000000|2024-01-02 08:10:00|8197.5|8182.5|8200.5|8185.5|8201.3|8186.3|8195.5|8180.5|9
1704183300000|2024-01-02 08:15:00|8201|8186|8198.3|8183.3|8201|8186|8197.8|8182.8|1
1704183600000|2024-01-02 08:20:00|8198.8|8183.8|8201.5|8186.5|8201.8|8186.8|8198.8|8183.8|1
1704183900000|2024-01-02 08:25:00|8201.8|8186.8|8205.5|8190.5|8205.5|8190.5|8198|8183|6
1704184200000|2024-01-02 08:30:00|8207|8192|8211|8196|8211.2|8196.2|8206.3|8191.3|7
1704184500000|2024-01-02 08:35:00|8210.7|8195.7|8210.2|8195.2|8211.2|8196.2|8208.7|8193.7|4
1704184800000|2024-01-02 08:40:00|8210.7|8195.7|8210.7|8195.7|8211.7|8196.7|8210|8195|4
1704185100000|2024-01-02 08:45:00|8210.3|8195.3|8205.7|8190.7|8210.5|8195.5|8205|8190|10
1704185400000|2024-01-02 08:50:00|8204.5|8189.5|8204.9|8189.9|8205.4|8190.4|8204.2|8189.2|3
1704185700000|2024-01-02 08:55:00|8205.2|8190.2|8205.2|8190.2|8205.7|8190.7|8204.9|8189.9|1
1704186000000|2024-01-02 09:00:00|8205.7|8190.7|8210.2|8195.2|8213.7|8198.7|8205.7|8190.7|19
1704186300000|2024-01-02 09:05:00|8211.2|8196.2|8210.2|8195.2|8215.4|8200.4|8207.9|8192.9|53
1704186600000|2024-01-02 09:10:00|8209.9|8194.9|8208.4|8193.4|8209.9|8194.9|8207.9|8192.9|3
1704186900000|2024-01-02 09:15:00|8204.2|8189.2|8202.7|8187.7|8204.4|8189.4|8199.7|8184.7|6
1704187200000|2024-01-02 09:20:00|8203.9|8188.9|8209.5|8194.5|8210.9|8195.9|8202.7|8187.7|17
1704187500000|2024-01-02 09:25:00|8208.7|8193.7|8208.7|8193.7|8211.5|8196.5|8208.7|8193.7|4
1704187800000|2024-01-02 09:30:00|8209|8194|8209|8194|8211.5|8196.5|8208.7|8193.7|2
1704188100000|2024-01-02 09:35:00|8208.7|8193.7|8202.5|8187.5|8208.7|8193.7|8202.5|8187.5|18
1704188400000|2024-01-02 09:40:00|8203|8188|8204.4|8189.4|8204.4|8189.4|8198.5|8183.5|13
1704188700000|2024-01-02 09:45:00|8204.2|8189.2|8208.2|8193.2|8208.5|8193.5|8203.7|8188.7|4
1704189000000|2024-01-02 09:50:00|8208.5|8193.5|8208.7|8193.7|8209.2|8194.2|8208.2|8193.2|1
1704189300000|2024-01-02 09:55:00|8208.2|8193.2|8210.7|8195.7|8210.7|8195.7|8205.7|8190.7|9
1704189600000|2024-01-02 10:00:00|8211.2|8196.2|8214.8|8199.8|8214.8|8199.8|8211.2|8196.2|2
1704189900000|2024-01-02 10:05:00|8213|8198|8211.8|8196.8|8213.5|8198.5|8211.8|8196.8|14
1704190200000|2024-01-02 10:10:00|8212|8197|8212.7|8197.7|8213.9|8198.9|8210.3|8195.3|18
1704190500000|2024-01-02 10:15:00|8212.4|8197.4|8210.7|8195.7|8212.4|8197.4|8206.7|8191.7|19
1704190800000|2024-01-02 10:20:00|8209.4|8194.4|8215.5|8200.5|8216|8201|8209.4|8194.4|20
1704191100000|2024-01-02 10:25:00|8216|8201|8213.2|8198.2|8216|8201|8209.7|8194.7|10
1704191400000|2024-01-02 10:30:00|8213.7|8198.7|8216|8201|8216|8201|8213.7|8198.7|4
1704191700000|2024-01-02 10:35:00|8216.2|8201.2|8213.6|8198.6|8219.1|8204.1|8213.6|8198.6|24
1704192000000|2024-01-02 10:40:00|8213.9|8198.9|8215.2|8200.2|8217.5|8202.5|8213.9|8198.9|16
1704192300000|2024-01-02 10:45:00|8215.4|8200.4|8213.2|8198.2|8217.2|8202.2|8212.2|8197.2|9
1704192600000|2024-01-02 10:50:00|8214.2|8199.2|8214.5|8199.5|8214.7|8199.7|8210.7|8195.7|9
1704192900000|2024-01-02 10:55:00|8214.7|8199.7|8215.2|8200.2|8215.2|8200.2|8214.7|8199.7|0
1704193200000|2024-01-02 11:00:00|8215.5|8200.5|8217.8|8202.8|8217.8|8202.8|8214.2|8199.2|11
1704193500000|2024-01-02 11:05:00|8218.3|8203.3|8219.3|8204.3|8222.8|8207.8|8217.6|8202.6|33
1704193800000|2024-01-02 11:10:00|8219.5|8204.5|8218.3|8203.3|8223|8208|8216.5|8201.5|10
1704194100000|2024-01-02 11:15:00|8218.5|8203.5|8219.8|8204.8|8220.7|8205.7|8215.3|8200.3|4
1704194400000|2024-01-02 11:20:00|8220|8205|8220.5|8205.5|8223.2|8208.2|8219.2|8204.2|16
1704194700000|2024-01-02 11:25:00|8221.5|8206.5|8227.1|8212.1|8228.6|8213.6|8216|8201|66
1704195000000|2024-01-02 11:30:00|8227.3|8212.3|8222.1|8207.1|8228|8213|8218.8|8203.8|10
1704195300000|2024-01-02 11:35:00|8222.6|8207.6|8229.5|8214.5|8230.5|8215.5|8222.6|8207.6|14
1704195600000|2024-01-02 11:40:00|8229|8214|8229|8214|8231|8216|8226.8|8211.8|21
1704195900000|2024-01-02 11:45:00|8230|8215|8228|8213|8230.7|8215.7|8228|8213|27
1704196200000|2024-01-02 11:50:00|8228.6|8213.6|8226.5|8211.5|8229.2|8214.2|8225|8210|9
1704196500000|2024-01-02 11:55:00|8226.3|8211.3|8227.8|8212.8|8227.8|8212.8|8225.8|8210.8|5
1704196800000|2024-01-02 12:00:00|8228|8213|8220.8|8205.8|8229.8|8214.8|8220.8|8205.8|21
1704197100000|2024-01-02 12:05:00|8221.4|8206.4|8227.5|8212.5|8227.5|8212.5|8221.4|8206.4|26
1704197400000|2024-01-02 12:10:00|8227.8|8212.8|8226.8|8211.8|8228.3|8213.3|8226.3|8211.3|23
1704197700000|2024-01-02 12:15:00|8227|8212|8226.8|8211.8|8227.5|8212.5|8226.5|8211.5|4
1704198000000|2024-01-02 12:20:00|8227|8212|8221|8206|8227|8212|8219|8204|36
1704198300000|2024-01-02 12:25:00|8220.8|8205.8|8218|8203|8226.1|8211.1|8217.7|8202.7|20
1704198600000|2024-01-02 12:30:00|8217.8|8202.8|8215.7|8200.7|8217.8|8202.8|8207.6|8192.6|28
1704198900000|2024-01-02 12:35:00|8214.4|8199.4|8206.2|8191.2|8215.7|8200.7|8206.2|8191.2|6
1704199200000|2024-01-02 12:40:00|8206.4|8191.4|8204.7|8189.7|8208.4|8193.4|8204.7|8189.7|5
1704199500000|2024-01-02 12:45:00|8205.6|8190.6|8204.5|8189.5|8206.9|8191.9|8201.2|8186.2|24
1704199800000|2024-01-02 12:50:00|8203.9|8188.9|8209.2|8194.2|8210.4|8195.4|8202.2|8187.2|16
1704200100000|2024-01-02 12:55:00|8208.7|8193.7|8204.2|8189.2|8209.9|8194.9|8204.2|8189.2|5
1704200400000|2024-01-02 13:00:00|8203.9|8188.9|8186.4|8171.4|8204.4|8189.4|8184.6|8169.6|206
1704200700000|2024-01-02 13:05:00|8185.9|8170.9|8189.2|8174.2|8199.2|8184.2|8182.2|8167.2|87
1704201000000|2024-01-02 13:10:00|8189.4|8174.4|8176.7|8161.7|8190.7|8175.7|8175.7|8160.7|107
1704201300000|2024-01-02 13:15:00|8175.2|8160.2|8168.8|8153.8|8180.4|8165.4|8168.8|8153.8|107
1704201600000|2024-01-02 13:20:00|8169.1|8154.1|8167.8|8152.8|8173.6|8158.6|8167.3|8152.3|95
1704201900000|2024-01-02 13:25:00|8167.6|8152.6|8168.3|8153.3|8170.3|8155.3|8163.3|8148.3|139
1704202200000|2024-01-02 13:30:00|8167.8|8152.8|8172.2|8157.2|8178|8163|8166.7|8151.7|135
1704202500000|2024-01-02 13:35:00|8172.4|8157.4|8164.6|8149.6|8175.2|8160.2|8162.6|8147.6|92
1704202800000|2024-01-02 13:40:00|8164.3|8149.3|8155.3|8140.3|8167.4|8152.4|8154.8|8139.8|118
1704203100000|2024-01-02 13:45:00|8155|8140|8147.3|8132.3|8156.4|8141.4|8143.8|8128.8|102
1704203400000|2024-01-02 13:50:00|8146.8|8131.8|8142.8|8127.8|8149.3|8134.3|8141.3|8126.3|119
1704203700000|2024-01-02 13:55:00|8141.3|8126.3|8142.7|8127.7|8150.3|8135.3|8141.3|8126.3|52
1704204000000|2024-01-02 14:00:00|8142.5|8127.5|8141.6|8126.6|8147.3|8132.3|8133|8118|137
1704204300000|2024-01-02 14:05:00|8141.1|8126.1|8141.2|8126.2|8149.5|8134.5|8139.5|8124.5|110
1704204600000|2024-01-02 14:10:00|8140.7|8125.7|8141.8|8126.8|8143.8|8128.8|8132.7|8117.7|94
1704204900000|2024-01-02 14:15:00|8141.5|8126.5|8131.8|8116.8|8141.5|8126.5|8128.5|8113.5|84
1704205200000|2024-01-02 14:20:00|8134|8119|8127.3|8112.3|8135.8|8120.8|8122.5|8107.5|111
1704205500000|2024-01-02 14:25:00|8127.5|8112.5|8130.9|8115.9|8133.8|8118.8|8126|8111|98
1704205800000|2024-01-02 14:30:00|8131.3|8116.3|8114.8|8099.8|8133.3|8118.3|8112.8|8097.8|265
1704206100000|2024-01-02 14:35:00|8114.3|8099.3|8092.7|8077.7|8119.6|8104.6|8089.2|8074.2|447
1704206400000|2024-01-02 14:40:00|8093.4|8078.4|8096.9|8081.9|8109|8094|8091.4|8076.4|253
1704206700000|2024-01-02 14:45:00|8097.2|8082.2|8087.1|8072.1|8103.4|8088.4|8082.1|8067.1|358
1704207000000|2024-01-02 14:50:00|8087.4|8072.4|8089.6|8074.6|8092.6|8077.6|8082.1|8067.1|253
1704207300000|2024-01-02 14:55:00|8089.3|8074.3|8098.6|8083.6|8098.9|8083.9|8077|8062|226
1704207600000|2024-01-02 15:00:00|8098.1|8083.1|8093|8078|8108.2|8093.2|8093|8078|158
1704207900000|2024-01-02 15:05:00|8092.5|8077.5|8078|8063|8093|8078|8078|8063|93
1704208200000|2024-01-02 15:10:00|8077.5|8062.5|8080.3|8065.3|8092.1|8077.1|8077.5|8062.5|118
1704208500000|2024-01-02 15:15:00|8080|8065|8070.7|8055.7|8080|8065|8069|8054|240
1704208800000|2024-01-02 15:20:00|8070.5|8055.5|8081|8066|8082.3|8067.3|8070.2|8055.2|144
1704209100000|2024-01-02 15:25:00|8080.8|8065.8|8090.3|8075.3|8097.1|8082.1|8080.8|8065.8|85
1704209400000|2024-01-02 15:30:00|8088.7|8073.7|8079.6|8064.6|8088.7|8073.7|8068.2|8053.2|243
1704209700000|2024-01-02 15:35:00|8079.8|8064.8|8077.8|8062.8|8090.3|8075.3|8074|8059|90
1704210000000|2024-01-02 15:40:00|8077.3|8062.3|8082.3|8067.3|8088.3|8073.3|8072.5|8057.5|94
1704210300000|2024-01-02 15:45:00|8080.3|8065.3|8067.8|8052.8|8080.3|8065.3|8067.8|8052.8|70
1704210600000|2024-01-02 15:50:00|8069.3|8054.3|8073.1|8058.1|8073.3|8058.3|8067.8|8052.8|83
1704210900000|2024-01-02 15:55:00|8072.8|8057.8|8076.3|8061.3|8077.3|8062.3|8069|8054|85
1704211200000|2024-01-02 16:00:00|8075.4|8060.4|8072|8057|8085.4|8070.4|8072|8057|126
1704211500000|2024-01-02 16:05:00|8072.3|8057.3|8073|8058|8079.6|8064.6|8070.3|8055.3|91
1704211800000|2024-01-02 16:10:00|8073.5|8058.5|8096.9|8081.9|8099.9|8084.9|8063.8|8048.8|281
1704212100000|2024-01-02 16:15:00|8097.4|8082.4|8091.1|8076.1|8101.9|8086.9|8086.6|8071.6|136
1704212400000|2024-01-02 16:20:00|8090.6|8075.6|8081.1|8066.1|8090.6|8075.6|8074.3|8059.3|94
1704212700000|2024-01-02 16:25:00|8080.9|8065.9|8104.5|8089.5|8109.5|8094.5|8075.1|8060.1|181
1704213000000|2024-01-02 16:30:00|8104.2|8089.2|8100.2|8085.2|8104.2|8089.2|8091.4|8076.4|108
1704213300000|2024-01-02 16:35:00|8097.7|8082.7|8071.4|8056.4|8097.7|8082.7|8071.4|8056.4|136
1704213600000|2024-01-02 16:40:00|8072.4|8057.4|8062.9|8047.9|8072.4|8057.4|8054.7|8039.7|158
1704213900000|2024-01-02 16:45:00|8062.7|8047.7|8060.9|8045.9|8066.9|8051.9|8052.9|8037.9|100
1704214200000|2024-01-02 16:50:00|8060.4|8045.4|8074.2|8059.2|8080.7|8065.7|8060.4|8045.4|106
1704214500000|2024-01-02 16:55:00|8073.7|8058.7|8073.2|8058.2|8075.4|8060.4|8067.7|8052.7|51
1704214800000|2024-01-02 17:00:00|8073.4|8058.4|8061.9|8046.9|8073.7|8058.7|8061.2|8046.2|77
1704215100000|2024-01-02 17:05:00|8061.7|8046.7|8062|8047|8062.2|8047.2|8057.9|8042.9|48
1704215400000|2024-01-02 17:10:00|8061.5|8046.5|8056.7|8041.7|8069|8054|8056.7|8041.7|130
1704215700000|2024-01-02 17:15:00|8056.5|8041.5|8049.2|8034.2|8058|8043|8044|8029|204
1704216000000|2024-01-02 17:20:00|8049.5|8034.5|8045|8030|8053|8038|8042.5|8027.5|156
1704216300000|2024-01-02 17:25:00|8045.7|8030.7|8048.2|8033.2|8049.7|8034.7|8042.2|8027.2|106
1704216600000|2024-01-02 17:30:00|8046.7|8031.7|8054|8039|8054|8039|8042.9|8027.9|77
1704216900000|2024-01-02 17:35:00|8053.5|8038.5|8050|8035|8054.5|8039.5|8048.5|8033.5|95
1704217200000|2024-01-02 17:40:00|8049.7|8034.7|8054.6|8039.6|8065.6|8050.6|8049.7|8034.7|114
1704217500000|2024-01-02 17:45:00|8054.3|8039.3|8050.6|8035.6|8054.3|8039.3|8046.3|8031.3|106
1704217800000|2024-01-02 17:50:00|8050.1|8035.1|8043|8028|8051.1|8036.1|8041.5|8026.5|75
1704218100000|2024-01-02 17:55:00|8042.5|8027.5|8037.5|8022.5|8042.5|8027.5|8036.5|8021.5|158
1704218400000|2024-01-02 18:00:00|8037.3|8022.3|8033|8018|8039|8024|8031.3|8016.3|268
1704218700000|2024-01-02 18:05:00|8034|8019|8034.5|8019.5|8036.3|8021.3|8031.7|8016.7|60
1704219000000|2024-01-02 18:10:00|8034.8|8019.8|8044|8029|8044.3|8029.3|8034.5|8019.5|96
1704219300000|2024-01-02 18:15:00|8044.3|8029.3|8047.6|8032.6|8048.3|8033.3|8036.6|8021.6|82
1704219600000|2024-01-02 18:20:00|8048.1|8033.1|8050.8|8035.8|8055.1|8040.1|8046.6|8031.6|42
1704219900000|2024-01-02 18:25:00|8050.6|8035.6|8049.1|8034.1|8052.1|8037.1|8048.1|8033.1|58
1704220200000|2024-01-02 18:30:00|8048.8|8033.8|8054.3|8039.3|8059.8|8044.8|8048.6|8033.6|82
1704220500000|2024-01-02 18:35:00|8053.8|8038.8|8040.6|8025.6|8054.1|8039.1|8038.8|8023.8|58
1704220800000|2024-01-02 18:40:00|8041.6|8026.6|8031.3|8016.3|8041.8|8026.8|8031.3|8016.3|147
1704221100000|2024-01-02 18:45:00|8031.8|8016.8|8031.3|8016.3|8039.6|8024.6|8030.7|8015.7|131
1704221400000|2024-01-02 18:50:00|8031|8016|8047.8|8032.8|8049.6|8034.6|8031|8016|171
1704221700000|2024-01-02 18:55:00|8047.5|8032.5|8043.8|8028.8|8048.1|8033.1|8040.3|8025.3|121
1704222000000|2024-01-02 19:00:00|8044|8029|8038.8|8023.8|8044.5|8029.5|8033.8|8018.8|297
1704222300000|2024-01-02 19:05:00|8039.3|8024.3|8053.8|8038.8|8058.4|8043.4|8037.3|8022.3|216
1704222600000|2024-01-02 19:10:00|8053.3|8038.3|8052.6|8037.6|8060.3|8045.3|8050.6|8035.6|673
1704222900000|2024-01-02 19:15:00|8052.9|8037.9|8050.8|8035.8|8054.8|8039.8|8047.6|8032.6|165
1704247200000|2024-01-03 02:00:00|8089.7|8074.7|8108.2|8093.2|8111.7|8096.7|8086.5|8071.5|71
1704247500000|2024-01-03 02:05:00|8107.7|8092.7|8103|8088|8110.7|8095.7|8099.2|8084.2|56
1704247800000|2024-01-03 02:10:00|8102.5|8087.5|8101.4|8086.4|8103|8088|8097.9|8082.9|65
1704248100000|2024-01-03 02:15:00|8101.2|8086.2|8101.4|8086.4|8101.4|8086.4|8100.2|8085.2|3
1704248400000|2024-01-03 02:20:00|8101.7|8086.7|8105.1|8090.1|8105.5|8090.5|8101.4|8086.4|19
1704248700000|2024-01-03 02:25:00|8105.5|8090.5|8101.4|8086.4|8106.3|8091.3|8100.9|8085.9|34
1704249000000|2024-01-03 02:30:00|8101.7|8086.7|8105|8090|8105|8090|8101.7|8086.7|10
1704249300000|2024-01-03 02:35:00|8104.2|8089.2|8104.5|8089.5|8104.5|8089.5|8100.7|8085.7|8
1704249600000|2024-01-03 02:40:00|8104.8|8089.8|8108.8|8093.8|8108.8|8093.8|8104.5|8089.5|4
1704249900000|2024-01-03 02:45:00|8108.2|8093.2|8103.5|8088.5|8108.2|8093.2|8099.2|8084.2|17
1704250200000|2024-01-03 02:50:00|8105|8090|8104.6|8089.6|8108.8|8093.8|8103.9|8088.9|12
1704250500000|2024-01-03 02:55:00|8104.8|8089.8|8107.1|8092.1|8107.9|8092.9|8102.1|8087.1|53
1704250800000|2024-01-03 03:00:00|8104.8|8089.8|8094.1|8079.1|8105.4|8090.4|8093.8|8078.8|52
1704251100000|2024-01-03 03:05:00|8094.3|8079.3|8091.6|8076.6|8094.7|8079.7|8088.2|8073.2|58
1704251400000|2024-01-03 03:10:00|8088.3|8073.3|8089.8|8074.8|8090.9|8075.9|8087.1|8072.1|12
1704251700000|2024-01-03 03:15:00|8089.5|8074.5|8087.1|8072.1|8089.5|8074.5|8086|8071|1
1704252000000|2024-01-03 03:20:00|8087.4|8072.4|8084.9|8069.9|8090.4|8075.4|8084.1|8069.1|25
1704252300000|2024-01-03 03:25:00|8085.6|8070.6|8084.8|8069.8|8087.8|8072.8|8084.6|8069.6|8
1704252600000|2024-01-03 03:30:00|8085.1|8070.1|8085.3|8070.3|8086.8|8071.8|8085.1|8070.1|3
1704252900000|2024-01-03 03:35:00|8084.3|8069.3|8078.8|8063.8|8084.3|8069.3|8078.3|8063.3|2
1704253200000|2024-01-03 03:40:00|8079|8064|8079|8064|8079|8064|8079|8064|0
1704253500000|2024-01-03 03:45:00|8080.3|8065.3|8087.9|8072.9|8088.4|8073.4|8080.3|8065.3|4
1704253800000|2024-01-03 03:50:00|8086.6|8071.6|8086.6|8071.6|8086.6|8071.6|8086.6|8071.6|1
1704254100000|2024-01-03 03:55:00|8087.4|8072.4|8087.1|8072.1|8087.4|8072.4|8086.9|8071.9|0
1704254700000|2024-01-03 04:05:00|8086.3|8071.3|8087.6|8072.6|8087.6|8072.6|8086.3|8071.3|0
1704255000000|2024-01-03 04:10:00|8086.9|8071.9|8087.7|8072.7|8087.7|8072.7|8085.9|8070.9|2
1704255300000|2024-01-03 04:15:00|8088.1|8073.1|8088.2|8073.2|8088.2|8073.2|8088.1|8073.1|1
1704255600000|2024-01-03 04:20:00|8087.9|8072.9|8087.9|8072.9|8087.9|8072.9|8087.9|8072.9|1
1704255900000|2024-01-03 04:25:00|8087.7|8072.7|8086.9|8071.9|8088.2|8073.2|8086.6|8071.6|0
1704256200000|2024-01-03 04:30:00|8086.6|8071.6|8086.9|8071.9|8086.9|8071.9|8086.6|8071.6|2
1704256500000|2024-01-03 04:35:00|8086.1|8071.1|8086.6|8071.6|8086.6|8071.6|8086.1|8071.1|0
1704256800000|2024-01-03 04:40:00|8086.1|8071.1|8086.1|8071.1|8086.6|8071.6|8085.9|8070.9|0
1704257100000|2024-01-03 04:45:00|8086.4|8071.4|8083.4|8068.4|8086.6|8071.6|8083.4|8068.4|0
1704257400000|2024-01-03 04:50:00|8083.9|8068.9|8082.9|8067.9|8083.9|8068.9|8082.9|8067.9|0
1704257700000|2024-01-03 04:55:00|8082.4|8067.4|8076.6|8061.6|8082.4|8067.4|8076.6|8061.6|18
1704258000000|2024-01-03 05:00:00|8076.1|8061.1|8074.4|8059.4|8076.1|8061.1|8072.6|8057.6|5
1704258300000|2024-01-03 05:05:00|8074.1|8059.1|8074.9|8059.9|8074.9|8059.9|8073.9|8058.9|0
1704258600000|2024-01-03 05:10:00|8074.6|8059.6|8074.1|8059.1|8074.9|8059.9|8074.1|8059.1|1
1704258900000|2024-01-03 05:15:00|8074.9|8059.9|8078.9|8063.9|8078.9|8063.9|8074.9|8059.9|10
1704259200000|2024-01-03 05:20:00|8078.7|8063.7|8078.4|8063.4|8078.7|8063.7|8078.4|8063.4|1
1704259500000|2024-01-03 05:25:00|8078.1|8063.1|8077.1|8062.1|8078.9|8063.9|8077.1|8062.1|1
1704259800000|2024-01-03 05:30:00|8076.4|8061.4|8079.9|8064.9|8082.4|8067.4|8076.4|8061.4|14
1704260100000|2024-01-03 05:35:00|8080.4|8065.4|8086.2|8071.2|8086.5|8071.5|8080.4|8065.4|7
1704260400000|2024-01-03 05:40:00|8086.4|8071.4|8082.9|8067.9|8088.6|8073.6|8082.4|8067.4|5
1704260700000|2024-01-03 05:45:00|8082.7|8067.7|8080.4|8065.4|8082.9|8067.9|8080.4|8065.4|2
1704261000000|2024-01-03 05:50:00|8081.1|8066.1|8080.9|8065.9|8081.9|8066.9|8080.9|8065.9|1
1704261300000|2024-01-03 05:55:00|8080.7|8065.7|8083.7|8068.7|8083.7|8068.7|8080.7|8065.7|1
1704261600000|2024-01-03 06:00:00|8083.4|8068.4|8083.7|8068.7|8084|8069|8083.2|8068.2|0
1704261900000|2024-01-03 06:05:00|8083.4|8068.4|8083.7|8068.7|8085.2|8070.2|8082.9|8067.9|2
1704262200000|2024-01-03 06:10:00|8086.2|8071.2|8088.2|8073.2|8088.2|8073.2|8086.2|8071.2|2
1704262500000|2024-01-03 06:15:00|8088|8073|8091.7|8076.7|8092.9|8077.9|8088|8073|9
1704262800000|2024-01-03 06:20:00|8091.5|8076.5|8091|8076|8091.5|8076.5|8090.2|8075.2|9
1704263100000|2024-01-03 06:25:00|8091.2|8076.2|8094.5|8079.5|8096.5|8081.5|8091|8076|8
1704263400000|2024-01-03 06:30:00|8094.7|8079.7|8096.7|8081.7|8096.7|8081.7|8092.7|8077.7|5
1704263700000|2024-01-03 06:35:00|8094.2|8079.2|8094|8079|8096|8081|8091.7|8076.7|9
1704264000000|2024-01-03 06:40:00|8094.5|8079.5|8096.7|8081.7|8097|8082|8092.7|8077.7|6
1704264300000|2024-01-03 06:45:00|8096.5|8081.5|8099.5|8084.5|8100.5|8085.5|8095|8080|7
1704264600000|2024-01-03 06:50:00|8099.7|8084.7|8102.5|8087.5|8104|8089|8099|8084|4
1704264900000|2024-01-03 06:55:00|8102.7|8087.7|8107|8092|8109.5|8094.5|8102.7|8087.7|8
1704265200000|2024-01-03 07:00:00|8106.7|8091.7|8111.8|8096.8|8112.5|8097.5|8106.7|8091.7|21
1704265500000|2024-01-03 07:05:00|8112.2|8097.2|8112.5|8097.5|8114.3|8099.3|8106|8091|17
1704265800000|2024-01-03 07:10:00|8112.8|8097.8|8111.3|8096.3|8113.5|8098.5|8109.2|8094.2|0
1704266100000|2024-01-03 07:15:00|8112.5|8097.5|8109.8|8094.8|8113.3|8098.3|8109.3|8094.3|2
1704266400000|2024-01-03 07:20:00|8109.5|8094.5|8109.5|8094.5|8111.5|8096.5|8108.3|8093.3|2
1704266700000|2024-01-03 07:25:00|8109|8094|8105.5|8090.5|8109|8094|8105.5|8090.5|1
1704267000000|2024-01-03 07:30:00|8106|8091|8101|8086|8106|8091|8099|8084|2
1704267300000|2024-01-03 07:35:00|8100.6|8085.6|8103|8088|8103|8088|8100.6|8085.6|19
1704267600000|2024-01-03 07:40:00|8102.3|8087.3|8101|8086|8103|8088|8100.8|8085.8|10
1704267900000|2024-01-03 07:45:00|8100.3|8085.3|8100.5|8085.5|8102|8087|8100|8085|0
1704268200000|2024-01-03 07:50:00|8099.5|8084.5|8102|8087|8102|8087|8095.5|8080.5|14
1704268500000|2024-01-03 07:55:00|8102.3|8087.3|8101.8|8086.8|8108.5|8093.5|8101.8|8086.8|7
1704268800000|2024-01-03 08:00:00|8102|8087|8102.5|8087.5|8102.5|8087.5|8098.8|8083.8|16
1704269100000|2024-01-03 08:05:00|8104.5|8089.5|8104.3|8089.3|8105|8090|8104.3|8089.3|1
1704269400000|2024-01-03 08:10:00|8104.5|8089.5|8103.8|8088.8|8104.6|8089.6|8103.5|8088.5|19
1704269700000|2024-01-03 08:15:00|8103.3|8088.3|8103.8|8088.8|8103.8|8088.8|8103.3|8088.3|0
1704270000000|2024-01-03 08:20:00|8103.5|8088.5|8103.1|8088.1|8104|8089|8102.1|8087.1|4
1704270300000|2024-01-03 08:25:00|8103.3|8088.3|8103.3|8088.3|8103.6|8088.6|8100.8|8085.8|17
1704270600000|2024-01-03 08:30:00|8103.6|8088.6|8108.6|8093.6|8110.3|8095.3|8103.6|8088.6|22
1704270900000|2024-01-03 08:35:00|8108.3|8093.3|8111.9|8096.9|8111.9|8096.9|8108.1|8093.1|1
1704271200000|2024-01-03 08:40:00|8110.9|8095.9|8111.9|8096.9|8111.9|8096.9|8110.9|8095.9|2
1704271500000|2024-01-03 08:45:00|8112.9|8097.9|8113.1|8098.1|8113.8|8098.8|8112.8|8097.8|2
1704271800000|2024-01-03 08:50:00|8112.8|8097.8|8131.3|8116.3|8133.3|8118.3|8112.8|8097.8|62
1704272100000|2024-01-03 08:55:00|8131|8116|8129.5|8114.5|8131.8|8116.8|8127.5|8112.5|1
1704272400000|2024-01-03 09:00:00|8128.8|8113.8|8117.3|8102.3|8128.8|8113.8|8117.3|8102.3|5
1704272700000|2024-01-03 09:05:00|8116.5|8101.5|8120.1|8105.1|8120.1|8105.1|8109.3|8094.3|46
1704273000000|2024-01-03 09:10:00|8120.6|8105.6|8118.1|8103.1|8121.1|8106.1|8117.6|8102.6|11
1704273300000|2024-01-03 09:15:00|8117.5|8102.5|8115.3|8100.3|8117.5|8102.5|8110.5|8095.5|23
1704273600000|2024-01-03 09:20:00|8115.5|8100.5|8115.5|8100.5|8119.5|8104.5|8114.3|8099.3|20
1704273900000|2024-01-03 09:25:00|8116|8101|8121|8106|8122.8|8107.8|8116|8101|14
1704274200000|2024-01-03 09:30:00|8121.3|8106.3|8117.9|8102.9|8121.3|8106.3|8115|8100|19
1704274500000|2024-01-03 09:35:00|8118.1|8103.1|8122.1|8107.1|8123.6|8108.6|8118.1|8103.1|25
1704274800000|2024-01-03 09:40:00|8121.8|8106.8|8119.8|8104.8|8121.8|8106.8|8117.6|8102.6|6
1704275100000|2024-01-03 09:45:00|8119.3|8104.3|8121.6|8106.6|8122.1|8107.1|8119.3|8104.3|15
1704275400000|2024-01-03 09:50:00|8121.8|8106.8|8120.8|8105.8|8124.6|8109.6|8118.6|8103.6|12
1704275700000|2024-01-03 09:55:00|8121.1|8106.1|8120.3|8105.3|8121.1|8106.1|8119.1|8104.1|2
1704276000000|2024-01-03 10:00:00|8120.6|8105.6|8115.8|8100.8|8120.6|8105.6|8113.3|8098.3|6
1704276300000|2024-01-03 10:05:00|8115.5|8100.5|8116.8|8101.8|8117.3|8102.3|8115.5|8100.5|1
1704276600000|2024-01-03 10:10:00|8116.5|8101.5|8115.8|8100.8|8117.3|8102.3|8114.3|8099.3|7
1704276900000|2024-01-03 10:15:00|8115.6|8100.6|8112.8|8097.8|8115.6|8100.6|8112.3|8097.3|13
1704277200000|2024-01-03 10:20:00|8116.3|8101.3|8119.3|8104.3|8119.8|8104.8|8113.3|8098.3|21
1704277500000|2024-01-03 10:25:00|8119.1|8104.1|8108.6|8093.6|8119.1|8104.1|8108.6|8093.6|15
1704277800000|2024-01-03 10:30:00|8108.8|8093.8|8116.6|8101.6|8116.6|8101.6|8108.8|8093.8|20
1704278100000|2024-01-03 10:35:00|8116.3|8101.3|8111.3|8096.3|8116.3|8101.3|8110.3|8095.3|15
1704278400000|2024-01-03 10:40:00|8113.3|8098.3|8121.8|8106.8|8122.1|8107.1|8112.1|8097.1|14
1704278700000|2024-01-03 10:45:00|8121.3|8106.3|8119.6|8104.6|8121.9|8106.9|8119.4|8104.4|1
1704279000000|2024-01-03 10:50:00|8119.7|8104.7|8121.4|8106.4|8122.2|8107.2|8119.6|8104.6|11
1704279300000|2024-01-03 10:55:00|8121.2|8106.2|8120.9|8105.9|8121.2|8106.2|8114.6|8099.6|14
1704279600000|2024-01-03 11:00:00|8120.7|8105.7|8119.7|8104.7|8121.4|8106.4|8117.9|8102.9|6
1704279900000|2024-01-03 11:05:00|8119.2|8104.2|8122.9|8107.9|8123.6|8108.6|8119.2|8104.2|10
1704280200000|2024-01-03 11:10:00|8122.6|8107.6|8124.4|8109.4|8124.4|8109.4|8121.7|8106.7|12
1704280500000|2024-01-03 11:15:00|8125.9|8110.9|8124.9|8109.9|8126.2|8111.2|8122.9|8107.9|3
1704280800000|2024-01-03 11:20:00|8124.2|8109.2|8119.6|8104.6|8124.9|8109.9|8119.6|8104.6|9
1704281100000|2024-01-03 11:25:00|8119.7|8104.7|8117.4|8102.4|8120.2|8105.2|8114.9|8099.9|12
1704281400000|2024-01-03 11:30:00|8118.1|8103.1|8120.2|8105.2|8121.2|8106.2|8118|8103|13
1704281700000|2024-01-03 11:35:00|8120.4|8105.4|8118.7|8103.7|8120.4|8105.4|8117.4|8102.4|4
1704282000000|2024-01-03 11:40:00|8118.2|8103.2|8114.7|8099.7|8119.9|8104.9|8114.7|8099.7|8
1704282300000|2024-01-03 11:45:00|8114.2|8099.2|8115.7|8100.7|8117.4|8102.4|8114.2|8099.2|24
1704282600000|2024-01-03 11:50:00|8114.2|8099.2|8116.1|8101.1|8117.2|8102.2|8112.2|8097.2|20
1704282900000|2024-01-03 11:55:00|8116.6|8101.6|8117.4|8102.4|8117.4|8102.4|8115.6|8100.6|5
1704283200000|2024-01-03 12:00:00|8116.9|8101.9|8116.2|8101.2|8117.6|8102.6|8115.7|8100.7|9
1704283500000|2024-01-03 12:05:00|8115.9|8100.9|8115.7|8100.7|8117.2|8102.2|8115.2|8100.2|5
1704283800000|2024-01-03 12:10:00|8115.9|8100.9|8120.1|8105.1|8120.1|8105.1|8114.7|8099.7|17
1704284100000|2024-01-03 12:15:00|8119.6|8104.6|8124.7|8109.7|8125.9|8110.9|8118.9|8103.9|18
1704284400000|2024-01-03 12:20:00|8125.2|8110.2|8131.9|8116.9|8131.9|8116.9|8124.7|8109.7|12
1704284700000|2024-01-03 12:25:00|8132.2|8117.2|8142.2|8127.2|8143.2|8128.2|8132.2|8117.2|42
1704285000000|2024-01-03 12:30:00|8141.4|8126.4|8136.7|8121.7|8143.2|8128.2|8132.9|8117.9|28
1704285300000|2024-01-03 12:35:00|8137.2|8122.2|8139.9|8124.9|8147.7|8132.7|8136.4|8121.4|27
1704285600000|2024-01-03 12:40:00|8139.4|8124.4|8144.2|8129.2|8148.2|8133.2|8139.4|8124.4|21
1704285900000|2024-01-03 12:45:00|8144|8129|8153.7|8138.7|8154.2|8139.2|8144|8129|22
1704286200000|2024-01-03 12:50:00|8154|8139|8154.2|8139.2|8155.2|8140.2|8153|8138|4
1704286500000|2024-01-03 12:55:00|8154|8139|8153.2|8138.2|8156.2|8141.2|8149.7|8134.7|31
1704286800000|2024-01-03 13:00:00|8162|8147|8126.4|8111.4|8162.5|8147.5|8126.4|8111.4|226
1704287100000|2024-01-03 13:05:00|8125.9|8110.9|8135.1|8120.1|8138.9|8123.9|8125.4|8110.4|114
1704287400000|2024-01-03 13:10:00|8135.4|8120.4|8122.9|8107.9|8136.2|8121.2|8119.2|8104.2|75
1704287700000|2024-01-03 13:15:00|8121.4|8106.4|8125|8110|8133.2|8118.2|8117.4|8102.4|115
1704288000000|2024-01-03 13:20:00|8125.5|8110.5|8123.4|8108.4|8135.5|8120.5|8122.4|8107.4|90
1704288300000|2024-01-03 13:25:00|8124.4|8109.4|8134.8|8119.8|8141|8126|8122.9|8107.9|144
1704288600000|2024-01-03 13:30:00|8134.5|8119.5|8134.5|8119.5|8137.5|8122.5|8127.5|8112.5|150
1704288900000|2024-01-03 13:35:00|8134|8119|8134.3|8119.3|8137.2|8122.2|8129.2|8114.2|101
1704289200000|2024-01-03 13:40:00|8134.5|8119.5|8136|8121|8143.8|8128.8|8134|8119|45
1704289500000|2024-01-03 13:45:00|8135.5|8120.5|8137|8122|8137.7|8122.7|8130.2|8115.2|73
1704289800000|2024-01-03 13:50:00|8136.5|8121.5|8130.5|8115.5|8138.7|8123.7|8130.5|8115.5|104
1704290100000|2024-01-03 13:55:00|8131.5|8116.5|8133.3|8118.3|8137.8|8122.8|8131.5|8116.5|57
1704290400000|2024-01-03 14:00:00|8131.5|8116.5|8139.5|8124.5|8139.8|8124.8|8131.5|8116.5|90
1704290700000|2024-01-03 14:05:00|8139.6|8124.6|8142.6|8127.6|8143.8|8128.8|8133.6|8118.6|147
1704291000000|2024-01-03 14:10:00|8142.8|8127.8|8134|8119|8142.8|8127.8|8134|8119|85
1704291300000|2024-01-03 14:15:00|8133.8|8118.8|8135|8120|8135.3|8120.3|8130.5|8115.5|60
1704291600000|2024-01-03 14:20:00|8133|8118|8118.5|8103.5|8134|8119|8118.3|8103.3|114
1704291900000|2024-01-03 14:25:00|8118.8|8103.8|8127|8112|8132.3|8117.3|8117.5|8102.5|123
1704292200000|2024-01-03 14:30:00|8127.8|8112.8|8120|8105|8136.5|8121.5|8116.5|8101.5|202
1704292500000|2024-01-03 14:35:00|8120.8|8105.8|8137.4|8122.4|8137.4|8122.4|8118.5|8103.5|141
1704292800000|2024-01-03 14:40:00|8137.6|8122.6|8137.9|8122.9|8140.9|8125.9|8136.6|8121.6|118
1704293100000|2024-01-03 14:45:00|8138.1|8123.1|8140.6|8125.6|8140.9|8125.9|8126.6|8111.6|176
1704293400000|2024-01-03 14:50:00|8140.9|8125.9|8132.6|8117.6|8151.4|8136.4|8122.6|8107.6|209
1704293700000|2024-01-03 14:55:00|8132.4|8117.4|8137.2|8122.2|8140.4|8125.4|8123.6|8108.6|138
1704294000000|2024-01-03 15:00:00|8134.8|8119.8|8158.7|8143.7|8169.9|8154.9|8133.2|8118.2|340
1704294300000|2024-01-03 15:05:00|8158.2|8143.2|8142.9|8127.9|8165.7|8150.7|8139.2|8124.2|184
1704294600000|2024-01-03 15:10:00|8143.9|8128.9|8151.2|8136.2|8151.2|8136.2|8139.6|8124.6|144
1704294900000|2024-01-03 15:15:00|8151.4|8136.4|8142.7|8127.7|8151.9|8136.9|8140.2|8125.2|125
1704295200000|2024-01-03 15:20:00|8143.2|8128.2|8149|8134|8150.5|8135.5|8141.9|8126.9|131
1704295500000|2024-01-03 15:25:00|8149.2|8134.2|8154.2|8139.2|8160|8145|8145.2|8130.2|160
1704295800000|2024-01-03 15:30:00|8158.8|8143.8|8182.6|8167.6|8186.2|8171.2|8158.8|8143.8|348
1704296100000|2024-01-03 15:35:00|8182.8|8167.8|8190|8175|8194.8|8179.8|8181.3|8166.3|199
1704296400000|2024-01-03 15:40:00|8190.3|8175.3|8194.3|8179.3|8198.1|8183.1|8189.8|8174.8|247
1704296700000|2024-01-03 15:45:00|8193.8|8178.8|8189.6|8174.6|8202.4|8187.4|8189.3|8174.3|254
1704297000000|2024-01-03 15:50:00|8189.8|8174.8|8197.1|8182.1|8203.3|8188.3|8187.5|8172.5|357
1704297300000|2024-01-03 15:55:00|8197.8|8182.8|8185.3|8170.3|8202.4|8187.4|8182.8|8167.8|114
1704297600000|2024-01-03 16:00:00|8184.8|8169.8|8183.6|8168.6|8185.9|8170.9|8171.8|8156.8|194
1704297900000|2024-01-03 16:05:00|8182.4|8167.4|8182.1|8167.1|8185.1|8170.1|8171.8|8156.8|110
1704298200000|2024-01-03 16:10:00|8182.4|8167.4|8178.9|8163.9|8185.2|8170.2|8178.4|8163.4|70
1704298500000|2024-01-03 16:15:00|8177.1|8162.1|8182.6|8167.6|8186.1|8171.1|8172.1|8157.1|96
1704298800000|2024-01-03 16:20:00|8182.8|8167.8|8194.1|8179.1|8199.1|8184.1|8182.8|8167.8|326
1704299100000|2024-01-03 16:25:00|8193.9|8178.9|8195.9|8180.9|8199.4|8184.4|8191.9|8176.9|164
1704299400000|2024-01-03 16:30:00|8195.6|8180.6|8189.8|8174.8|8199.7|8184.7|8189.4|8174.4|111
1704299700000|2024-01-03 16:35:00|8190.3|8175.3|8179.1|8164.1|8191.6|8176.6|8174.3|8159.3|105
1704300000000|2024-01-03 16:40:00|8178.5|8163.5|8178.1|8163.1|8181.8|8166.8|8167.3|8152.3|74
1704300300000|2024-01-03 16:45:00|8177.6|8162.6|8178.6|8163.6|8182.1|8167.1|8175.1|8160.1|86
1704300600000|2024-01-03 16:50:00|8178.3|8163.3|8173.3|8158.3|8181.6|8166.6|8168.8|8153.8|68
1704300900000|2024-01-03 16:55:00|8172.8|8157.8|8173.5|8158.5|8174.8|8159.8|8164|8149|70
1704301200000|2024-01-03 17:00:00|8173.1|8158.1|8173.6|8158.6|8176.8|8161.8|8168|8153|75
1704301500000|2024-01-03 17:05:00|8173.3|8158.3|8167.3|8152.3|8176.5|8161.5|8162.3|8147.3|99
1704301800000|2024-01-03 17:10:00|8167.5|8152.5|8165.3|8150.3|8171.5|8156.5|8164.5|8149.5|53
1704302100000|2024-01-03 17:15:00|8165.5|8150.5|8167.5|8152.5|8172.8|8157.8|8164.5|8149.5|69
1704302400000|2024-01-03 17:20:00|8168.5|8153.5|8177.8|8162.8|8181.3|8166.3|8167.5|8152.5|84
1704302700000|2024-01-03 17:25:00|8178.3|8163.3|8174.8|8159.8|8182.8|8167.8|8170.8|8155.8|66
1704303000000|2024-01-03 17:30:00|8174.5|8159.5|8171.5|8156.5|8174.5|8159.5|8165.5|8150.5|72
1704303300000|2024-01-03 17:35:00|8171.2|8156.2|8167.2|8152.2|8174|8159|8166.7|8151.7|76
1704303600000|2024-01-03 17:40:00|8166.7|8151.7|8169.8|8154.8|8174.5|8159.5|8166|8151|104
1704303900000|2024-01-03 17:45:00|8169.5|8154.5|8181|8166|8188.3|8173.3|8169.3|8154.3|132
1704304200000|2024-01-03 17:50:00|8181.3|8166.3|8178.5|8163.5|8185.8|8170.8|8177|8162|74
1704304500000|2024-01-03 17:55:00|8178.8|8163.8|8186.6|8171.6|8189.8|8174.8|8177.8|8162.8|93
1704304800000|2024-01-03 18:00:00|8186.8|8171.8|8184.1|8169.1|8190.3|8175.3|8181.3|8166.3|83
1704305100000|2024-01-03 18:05:00|8183.8|8168.8|8189.1|8174.1|8189.1|8174.1|8183.6|8168.6|81
1704305400000|2024-01-03 18:10:00|8188.8|8173.8|8188.3|8173.3|8188.8|8173.8|8184.6|8169.6|50
1704305700000|2024-01-03 18:15:00|8187.8|8172.8|8180.8|8165.8|8191.6|8176.6|8179.8|8164.8|101
1704306000000|2024-01-03 18:20:00|8180.5|8165.5|8180.8|8165.8|8190.8|8175.8|8180.3|8165.3|121
1704306300000|2024-01-03 18:25:00|8181.3|8166.3|8179.3|8164.3|8184.3|8169.3|8179.3|8164.3|52
1704306600000|2024-01-03 18:30:00|8179.1|8164.1|8178.3|8163.3|8180.6|8165.6|8176.8|8161.8|129
1704306900000|2024-01-03 18:35:00|8178.1|8163.1|8181.3|8166.3|8184.4|8169.4|8178.1|8163.1|62
1704307200000|2024-01-03 18:40:00|8181.1|8166.1|8185.1|8170.1|8185.1|8170.1|8180.3|8165.3|58
1704307500000|2024-01-03 18:45:00|8184.3|8169.3|8177|8162|8186.6|8171.6|8176|8161|108
1704307800000|2024-01-03 18:50:00|8176.8|8161.8|8167.8|8152.8|8179.6|8164.6|8166.3|8151.3|164
1704308100000|2024-01-03 18:55:00|8167.3|8152.3|8167.5|8152.5|8174.5|8159.5|8166.3|8151.3|97
1704308400000|2024-01-03 19:00:00|8167.3|8152.3|8162.3|8147.3|8173.8|8158.8|8162.3|8147.3|157
1704308700000|2024-01-03 19:05:00|8162.8|8147.8|8156|8141|8169.1|8154.1|8154.6|8139.6|157
1704309000000|2024-01-03 19:10:00|8155.8|8140.8|8155.4|8140.4|8159.1|8144.1|8136.7|8121.7|940
1704309300000|2024-01-03 19:15:00|8156.2|8141.2|8155.8|8140.8|8162.7|8147.7|8153.9|8138.9|171
1704333600000|2024-01-04 02:00:00|8136.9|8121.9|8130.2|8115.2|8143.7|8128.7|8128.6|8113.6|91
1704333900000|2024-01-04 02:05:00|8131.2|8116.2|8141.5|8126.5|8142.7|8127.7|8126.7|8111.7|39
1704334200000|2024-01-04 02:10:00|8140.7|8125.7|8141.5|8126.5|8141.5|8126.5|8138.8|8123.8|3
1704334500000|2024-01-04 02:15:00|8140.7|8125.7|8141|8126|8141.5|8126.5|8140|8125|3
1704334800000|2024-01-04 02:20:00|8140.5|8125.5|8136|8121|8140.5|8125.5|8135.8|8120.8|3
1704335100000|2024-01-04 02:25:00|8136.5|8121.5|8135.5|8120.5|8137.3|8122.3|8135.5|8120.5|0
1704335400000|2024-01-04 02:30:00|8133.8|8118.8|8129|8114|8135.3|8120.3|8124.2|8109.2|49
1704335700000|2024-01-04 02:35:00|8128.5|8113.5|8125.5|8110.5|8129|8114|8124.5|8109.5|11
1704336000000|2024-01-04 02:40:00|8125.8|8110.8|8128.8|8113.8|8128.8|8113.8|8124.5|8109.5|18
1704336300000|2024-01-04 02:45:00|8129.3|8114.3|8123.5|8108.5|8129.8|8114.8|8123.5|8108.5|18
1704336600000|2024-01-04 02:50:00|8123.7|8108.7|8124|8109|8124.5|8109.5|8118|8103|21
1704336900000|2024-01-04 02:55:00|8123.7|8108.7|8128.2|8113.2|8128.2|8113.2|8123.5|8108.5|2
1704337200000|2024-01-04 03:00:00|8128.5|8113.5|8125.5|8110.5|8129.2|8114.2|8125.5|8110.5|13
1704337500000|2024-01-04 03:05:00|8125.8|8110.8|8127.5|8112.5|8128.3|8113.3|8125.8|8110.8|1
1704337800000|2024-01-04 03:10:00|8127.8|8112.8|8124.5|8109.5|8128.5|8113.5|8123|8108|1
1704338100000|2024-01-04 03:15:00|8124.8|8109.8|8127|8112|8127.8|8112.8|8124.8|8109.8|1
1704338400000|2024-01-04 03:20:00|8126.3|8111.3|8125.6|8110.6|8126.5|8111.5|8123|8108|1
1704338700000|2024-01-04 03:25:00|8125.3|8110.3|8127.1|8112.1|8127.8|8112.8|8124.3|8109.3|2
1704339000000|2024-01-04 03:30:00|8127.3|8112.3|8127.8|8112.8|8127.8|8112.8|8127.1|8112.1|0
1704339300000|2024-01-04 03:35:00|8127.6|8112.6|8128.3|8113.3|8128.3|8113.3|8127.1|8112.1|0
1704339600000|2024-01-04 03:40:00|8127.8|8112.8|8127.3|8112.3|8128.1|8113.1|8127.3|8112.3|0
1704339900000|2024-01-04 03:45:00|8127.1|8112.1|8127.1|8112.1|8127.1|8112.1|8127.1|8112.1|0
1704340200000|2024-01-04 03:50:00|8127.3|8112.3|8127.6|8112.6|8127.8|8112.8|8127.1|8112.1|1
1704340500000|2024-01-04 03:55:00|8127.8|8112.8|8127.1|8112.1|8127.8|8112.8|8126.3|8111.3|2
1704340800000|2024-01-04 04:00:00|8126.8|8111.8|8127.3|8112.3|8128.3|8113.3|8126.8|8111.8|0
1704341100000|2024-01-04 04:05:00|8127.6|8112.6|8130.9|8115.9|8130.9|8115.9|8127.3|8112.3|2
1704341400000|2024-01-04 04:10:00|8134.8|8119.8|8135.4|8120.4|8136|8121|8134.4|8119.4|3
1704341700000|2024-01-04 04:15:00|8135.1|8120.1|8135.4|8120.4|8135.4|8120.4|8133.4|8118.4|2
1704342000000|2024-01-04 04:20:00|8136.5|8121.5|8138.4|8123.4|8139.4|8124.4|8136.5|8121.5|1
1704342300000|2024-01-04 04:25:00|8138.8|8123.8|8138.8|8123.8|8138.8|8123.8|8138.8|8123.8|0
1704342600000|2024-01-04 04:30:00|8139.1|8124.1|8139.1|8124.1|8139.1|8124.1|8139.1|8124.1|0
1704342900000|2024-01-04 04:35:00|8139.3|8124.3|8139.9|8124.9|8139.9|8124.9|8139.3|8124.3|0
1704343200000|2024-01-04 04:40:00|8139.4|8124.4|8140.6|8125.6|8140.6|8125.6|8139.1|8124.1|0
1704343500000|2024-01-04 04:45:00|8139.6|8124.6|8138.8|8123.8|8139.6|8124.6|8138.8|8123.8|1
1704343800000|2024-01-04 04:50:00|8139.3|8124.3|8140.6|8125.6|8140.6|8125.6|8138.8|8123.8|0
1704344100000|2024-01-04 04:55:00|8140.4|8125.4|8139.6|8124.6|8140.6|8125.6|8139.3|8124.3|0
1704344400000|2024-01-04 05:00:00|8139.3|8124.3|8139.6|8124.6|8140.1|8125.1|8139.3|8124.3|0
1704345300000|2024-01-04 05:15:00|8139.9|8124.9|8139.6|8124.6|8140.4|8125.4|8139.6|8124.6|0
1704345600000|2024-01-04 05:20:00|8139.4|8124.4|8139.6|8124.6|8139.6|8124.6|8139.4|8124.4|0
1704345900000|2024-01-04 05:25:00|8140.2|8125.2|8139.4|8124.4|8140.2|8125.2|8138.9|8123.9|0
1704346200000|2024-01-04 05:30:00|8138.6|8123.6|8131.9|8116.9|8139.1|8124.1|8130.9|8115.9|11
1704346500000|2024-01-04 05:35:00|8131.4|8116.4|8120.9|8105.9|8131.4|8116.4|8120.7|8105.7|12
1704346800000|2024-01-04 05:40:00|8124.2|8109.2|8126.9|8111.9|8126.9|8111.9|8119.5|8104.5|17
1704347100000|2024-01-04 05:45:00|8127.2|8112.2|8128.4|8113.4|8128.4|8113.4|8126.9|8111.9|0
1704347400000|2024-01-04 05:50:00|8127.7|8112.7|8130|8115|8130|8115|8127.2|8112.2|0
1704348000000|2024-01-04 06:00:00|8138.3|8123.3|8136.7|8121.7|8142.8|8127.8|8136.7|8121.7|8
1704348300000|2024-01-04 06:05:00|8135.7|8120.7|8137.7|8122.7|8137.7|8122.7|8133.2|8118.2|1
1704348900000|2024-01-04 06:15:00|8138.9|8123.9|8142.7|8127.7|8147|8132|8138.9|8123.9|10
1704349200000|2024-01-04 06:20:00|8143|8128|8144.2|8129.2|8144.2|8129.2|8142.7|8127.7|6
1704349500000|2024-01-04 06:25:00|8144.7|8129.7|8144.2|8129.2|8145.2|8130.2|8142.7|8127.7|1
1704349800000|2024-01-04 06:30:00|8144|8129|8144.5|8129.5|8144.5|8129.5|8143.7|8128.7|0
1704350100000|2024-01-04 06:35:00|8144.2|8129.2|8141.2|8126.2|8144.2|8129.2|8136.5|8121.5|4
1704350400000|2024-01-04 06:40:00|8141|8126|8142.2|8127.2|8142.2|8127.2|8140.7|8125.7|0
1704350700000|2024-01-04 06:45:00|8142.3|8127.3|8143|8128|8143|8128|8141.2|8126.2|0
1704351000000|2024-01-04 06:50:00|8144.5|8129.5|8147.2|8132.2|8147.5|8132.5|8144|8129|3
1704351300000|2024-01-04 06:55:00|8146.7|8131.7|8143.5|8128.5|8146.7|8131.7|8143|8128|1
1704351600000|2024-01-04 07:00:00|8143.2|8128.2|8148.5|8133.5|8149|8134|8143.2|8128.2|4
1704351900000|2024-01-04 07:05:00|8149|8134|8151.8|8136.8|8152.5|8137.5|8149|8134|10
1704352200000|2024-01-04 07:10:00|8151.3|8136.3|8153.8|8138.8|8155.5|8140.5|8151.3|8136.3|23
1704352500000|2024-01-04 07:15:00|8153.5|8138.5|8156.8|8141.8|8156.8|8141.8|8152.8|8137.8|5
1704352800000|2024-01-04 07:20:00|8155.5|8140.5|8153.8|8138.8|8155.5|8140.5|8150|8135|7
1704353100000|2024-01-04 07:25:00|8154.3|8139.3|8154.3|8139.3|8154.8|8139.8|8153.8|8138.8|1
1704353400000|2024-01-04 07:30:00|8154.6|8139.6|8155.1|8140.1|8155.3|8140.3|8154.3|8139.3|0
1704353700000|2024-01-04 07:35:00|8154.8|8139.8|8157.6|8142.6|8157.6|8142.6|8154.1|8139.1|4
1704354000000|2024-01-04 07:40:00|8157.8|8142.8|8157.3|8142.3|8158.8|8143.8|8157.3|8142.3|6
1704354300000|2024-01-04 07:45:00|8158.8|8143.8|8158.1|8143.1|8158.8|8143.8|8157.8|8142.8|0
1704354600000|2024-01-04 07:50:00|8157.8|8142.8|8158.6|8143.6|8158.8|8143.8|8157.8|8142.8|0
1704354900000|2024-01-04 07:55:00|8158.3|8143.3|8158.3|8143.3|8159.6|8144.6|8158.1|8143.1|7
1704355200000|2024-01-04 08:00:00|8159.1|8144.1|8163.6|8148.6|8164.6|8149.6|8159.1|8144.1|17
1704355500000|2024-01-04 08:05:00|8163.3|8148.3|8162.1|8147.1|8163.6|8148.6|8160.1|8145.1|5
1704355800000|2024-01-04 08:10:00|8162.6|8147.6|8159.6|8144.6|8162.6|8147.6|8159.3|8144.3|2
1704356100000|2024-01-04 08:15:00|8159.8|8144.8|8158.1|8143.1|8159.8|8144.8|8157.6|8142.6|2
1704356400000|2024-01-04 08:20:00|8158.3|8143.3|8165.1|8150.1|8165.6|8150.6|8158.3|8143.3|9
1704356700000|2024-01-04 08:25:00|8164.8|8149.8|8161.8|8146.8|8165.3|8150.3|8161.6|8146.6|1
1704357000000|2024-01-04 08:30:00|8162.3|8147.3|8158.3|8143.3|8162.3|8147.3|8158.3|8143.3|1
1704357300000|2024-01-04 08:35:00|8158.6|8143.6|8167.1|8152.1|8167.1|8152.1|8158.6|8143.6|7
1704357600000|2024-01-04 08:40:00|8166.3|8151.3|8167.6|8152.6|8167.9|8152.9|8165.6|8150.6|0
1704357900000|2024-01-04 08:45:00|8167.9|8152.9|8166.9|8151.9|8167.9|8152.9|8166.6|8151.6|0
1704358200000|2024-01-04 08:50:00|8166.6|8151.6|8168.6|8153.6|8170.6|8155.6|8166.6|8151.6|3
1704358500000|2024-01-04 08:55:00|8168.3|8153.3|8172.4|8157.4|8173.1|8158.1|8168.3|8153.3|12
1704358800000|2024-01-04 09:00:00|8172.9|8157.9|8177.1|8162.1|8177.1|8162.1|8172.9|8157.9|0
1704359100000|2024-01-04 09:05:00|8179.4|8164.4|8181.1|8166.1|8181.4|8166.4|8176.9|8161.9|14
1704359400000|2024-01-04 09:10:00|8180.9|8165.9|8182.4|8167.4|8182.4|8167.4|8180.9|8165.9|2
1704359700000|2024-01-04 09:15:00|8182.1|8167.1|8181.9|8166.9|8184|8169|8180.6|8165.6|25
1704360000000|2024-01-04 09:20:00|8182.2|8167.2|8181.1|8166.1|8182.2|8167.2|8180.1|8165.1|8
1704360300000|2024-01-04 09:25:00|8180.2|8165.2|8178.1|8163.1|8180.2|8165.2|8176.4|8161.4|8
1704360600000|2024-01-04 09:30:00|8178.4|8163.4|8180.6|8165.6|8180.9|8165.9|8178.1|8163.1|0
1704360900000|2024-01-04 09:35:00|8180.9|8165.9|8182.4|8167.4|8182.4|8167.4|8180.6|8165.6|3
1704361200000|2024-01-04 09:40:00|8185.1|8170.1|8184.6|8169.6|8186.1|8171.1|8181.6|8166.6|11
1704361500000|2024-01-04 09:45:00|8185.1|8170.1|8185.6|8170.6|8185.6|8170.6|8184.1|8169.1|9
1704361800000|2024-01-04 09:50:00|8184.9|8169.9|8185.2|8170.2|8186.2|8171.2|8184.4|8169.4|6
1704362100000|2024-01-04 09:55:00|8185.4|8170.4|8184.2|8169.2|8186.2|8171.2|8183.2|8168.2|5
1704362400000|2024-01-04 10:00:00|8183.9|8168.9|8181.6|8166.6|8184.7|8169.7|8180.9|8165.9|8
1704362700000|2024-01-04 10:05:00|8181.4|8166.4|8181.2|8166.2|8181.9|8166.9|8181.2|8166.2|1
1704363000000|2024-01-04 10:10:00|8180.4|8165.4|8175.1|8160.1|8180.7|8165.7|8170.6|8155.6|26
1704363300000|2024-01-04 10:15:00|8176.2|8161.2|8180.4|8165.4|8180.4|8165.4|8171.4|8156.4|48
1704363600000|2024-01-04 10:20:00|8180.2|8165.2|8181.7|8166.7|8182.2|8167.2|8180.2|8165.2|22
1704363900000|2024-01-04 10:25:00|8180.6|8165.6|8185.9|8170.9|8185.9|8170.9|8177.2|8162.2|15
1704364200000|2024-01-04 10:30:00|8184.2|8169.2|8180.7|8165.7|8184.7|8169.7|8179.7|8164.7|35
1704364500000|2024-01-04 10:35:00|8180.4|8165.4|8180.4|8165.4|8181.2|8166.2|8178.7|8163.7|3
1704364800000|2024-01-04 10:40:00|8179.9|8164.9|8177.4|8162.4|8181.2|8166.2|8177.1|8162.1|10
1704365100000|2024-01-04 10:45:00|8177.2|8162.2|8175.2|8160.2|8177.2|8162.2|8172.4|8157.4|5
1704365400000|2024-01-04 10:50:00|8174.9|8159.9|8174.4|8159.4|8174.9|8159.9|8168.4|8153.4|46
1704365700000|2024-01-04 10:55:00|8174.6|8159.6|8167.6|8152.6|8174.6|8159.6|8166.6|8151.6|21
1704366000000|2024-01-04 11:00:00|8167.4|8152.4|8166.9|8151.9|8169.1|8154.1|8163.6|8148.6|48
1704366300000|2024-01-04 11:05:00|8167.1|8152.1|8169.9|8154.9|8169.9|8154.9|8167.1|8152.1|3
1704366600000|2024-01-04 11:10:00|8169.7|8154.7|8167.4|8152.4|8170.4|8155.4|8162.9|8147.9|6
1704366900000|2024-01-04 11:15:00|8167.7|8152.7|8167.7|8152.7|8168.4|8153.4|8167.2|8152.2|2
1704367200000|2024-01-04 11:20:00|8167.9|8152.9|8164.7|8149.7|8168.7|8153.7|8160.2|8145.2|16
1704367500000|2024-01-04 11:25:00|8164.2|8149.2|8164.6|8149.6|8169.1|8154.1|8163.4|8148.4|36
1704367800000|2024-01-04 11:30:00|8165.7|8150.7|8164.2|8149.2|8168.6|8153.6|8163.6|8148.6|9
1704368100000|2024-01-04 11:35:00|8159.6|8144.6|8160.4|8145.4|8165.9|8150.9|8155.7|8140.7|45
1704368400000|2024-01-04 11:40:00|8161.4|8146.4|8161.7|8146.7|8162.9|8147.9|8155.4|8140.4|7
1704368700000|2024-01-04 11:45:00|8161.2|8146.2|8159.2|8144.2|8162.7|8147.7|8159.2|8144.2|15
1704369000000|2024-01-04 11:50:00|8158.7|8143.7|8152.7|8137.7|8158.7|8143.7|8150.7|8135.7|69
1704369300000|2024-01-04 11:55:00|8152.5|8137.5|8156.7|8141.7|8156.7|8141.7|8151.9|8136.9|5
1704369600000|2024-01-04 12:00:00|8156.5|8141.5|8153.7|8138.7|8156.5|8141.5|8152.2|8137.2|5
1704369900000|2024-01-04 12:05:00|8153.2|8138.2|8156.2|8141.2|8156.9|8141.9|8149.2|8134.2|12
1704370200000|2024-01-04 12:10:00|8155.9|8140.9|8156.4|8141.4|8156.7|8141.7|8155.9|8140.9|1
1704370500000|2024-01-04 12:15:00|8155.9|8140.9|8158.5|8143.5|8158.5|8143.5|8151.5|8136.5|7
1704370800000|2024-01-04 12:20:00|8158.2|8143.2|8157|8142|8158.2|8143.2|8154.5|8139.5|2
1704371100000|2024-01-04 12:25:00|8155|8140|8158|8143|8161.2|8146.2|8154.2|8139.2|8
1704371400000|2024-01-04 12:30:00|8157|8142|8160.2|8145.2|8161.2|8146.2|8155.7|8140.7|13
1704371700000|2024-01-04 12:35:00|8160|8145|8157.5|8142.5|8160|8145|8155.4|8140.4|7
1704372000000|2024-01-04 12:40:00|8157.7|8142.7|8167.2|8152.2|8167.2|8152.2|8156|8141|19
1704372300000|2024-01-04 12:45:00|8167|8152|8172.8|8157.8|8172.8|8157.8|8167|8152|18
1704372600000|2024-01-04 12:50:00|8173.8|8158.8|8170.5|8155.5|8175|8160|8170|8155|6
1704372900000|2024-01-04 12:55:00|8171.3|8156.3|8171.5|8156.5|8174.3|8159.3|8170.5|8155.5|18
1704373200000|2024-01-04 13:00:00|8171.2|8156.2|8159.2|8144.2|8171.3|8156.3|8157|8142|56
1704373500000|2024-01-04 13:05:00|8159|8144|8162.8|8147.8|8168.3|8153.3|8157.8|8142.8|96
1704373800000|2024-01-04 13:10:00|8162.5|8147.5|8156.2|8141.2|8163|8148|8152.8|8137.8|49
1704374100000|2024-01-04 13:15:00|8156|8141|8151.8|8136.8|8159.7|8144.7|8151|8136|84
1704374400000|2024-01-04 13:20:00|8153|8138|8150|8135|8154.5|8139.5|8147.3|8132.3|61
1704374700000|2024-01-04 13:25:00|8150.5|8135.5|8143.3|8128.3|8151.8|8136.8|8142.8|8127.8|53
1704375000000|2024-01-04 13:30:00|8143|8128|8136.3|8121.3|8145.3|8130.3|8134.5|8119.5|43
1704375300000|2024-01-04 13:35:00|8135.3|8120.3|8138.8|8123.8|8141.3|8126.3|8135.3|8120.3|34
1704375600000|2024-01-04 13:40:00|8138.3|8123.3|8138.8|8123.8|8139.3|8124.3|8136.8|8121.8|23
1704375900000|2024-01-04 13:45:00|8138.5|8123.5|8147.3|8132.3|8148.3|8133.3|8137.3|8122.3|44
1704376200000|2024-01-04 13:50:00|8147.1|8132.1|8147.8|8132.8|8150.8|8135.8|8146.3|8131.3|51
1704376500000|2024-01-04 13:55:00|8148.6|8133.6|8144.5|8129.5|8149.3|8134.3|8142.3|8127.3|39
1704376800000|2024-01-04 14:00:00|8142.5|8127.5|8134.5|8119.5|8143.3|8128.3|8134|8119|42
1704377100000|2024-01-04 14:05:00|8134.3|8119.3|8124.8|8109.8|8134.3|8119.3|8123|8108|190
1704377400000|2024-01-04 14:10:00|8126.3|8111.3|8108|8093|8129.5|8114.5|8105.3|8090.3|437
1704377700000|2024-01-04 14:15:00|8107.8|8092.8|8110|8095|8115.8|8100.8|8105.8|8090.8|174
1704378000000|2024-01-04 14:20:00|8109.6|8094.6|8116.6|8101.6|8121.1|8106.1|8109.6|8094.6|196
1704378300000|2024-01-04 14:25:00|8116.3|8101.3|8103.3|8088.3|8116.3|8101.3|8101.8|8086.8|107
1704378600000|2024-01-04 14:30:00|8103.1|8088.1|8106.8|8091.8|8114.9|8099.9|8099.8|8084.8|160
1704378900000|2024-01-04 14:35:00|8107.1|8092.1|8101.6|8086.6|8108.6|8093.6|8099.8|8084.8|109
1704379200000|2024-01-04 14:40:00|8101.1|8086.1|8108.8|8093.8|8113.8|8098.8|8100.1|8085.1|128
1704379500000|2024-01-04 14:45:00|8109.9|8094.9|8102.8|8087.8|8111.3|8096.3|8099.8|8084.8|73
1704379800000|2024-01-04 14:50:00|8102.6|8087.6|8090.8|8075.8|8106.8|8091.8|8086.8|8071.8|520
1704380100000|2024-01-04 14:55:00|8091.3|8076.3|8097.8|8082.8|8100.1|8085.1|8091.3|8076.3|126
1704380400000|2024-01-04 15:00:00|8098.1|8083.1|8116.8|8101.8|8117.1|8102.1|8094.8|8079.8|119
1704380700000|2024-01-04 15:05:00|8117.1|8102.1|8103.1|8088.1|8119.8|8104.8|8098.3|8083.3|103
1704381000000|2024-01-04 15:10:00|8104.1|8089.1|8100.6|8085.6|8104.6|8089.6|8099.8|8084.8|47
1704381300000|2024-01-04 15:15:00|8100.1|8085.1|8112.8|8097.8|8112.8|8097.8|8096.6|8081.6|87
1704381600000|2024-01-04 15:20:00|8113.8|8098.8|8090.6|8075.6|8113.8|8098.8|8090.1|8075.1|115
1704381900000|2024-01-04 15:25:00|8087.3|8072.3|8086.6|8071.6|8094.8|8079.8|8086.6|8071.6|105
1704382200000|2024-01-04 15:30:00|8086.3|8071.3|8081.3|8066.3|8097.3|8082.3|8081.3|8066.3|248
1704382500000|2024-01-04 15:35:00|8082.1|8067.1|8092.8|8077.8|8092.8|8077.8|8082.1|8067.1|126
1704382800000|2024-01-04 15:40:00|8093.1|8078.1|8087.9|8072.9|8093.3|8078.3|8084.1|8069.1|75
1704383100000|2024-01-04 15:45:00|8086.6|8071.6|8105.9|8090.9|8105.9|8090.9|8086.6|8071.6|206
1704383400000|2024-01-04 15:50:00|8106.4|8091.4|8098.7|8083.7|8108.9|8093.9|8096.9|8081.9|124
1704383700000|2024-01-04 15:55:00|8098.4|8083.4|8095.6|8080.6|8098.9|8083.9|8093.9|8078.9|40
1704384000000|2024-01-04 16:00:00|8095.1|8080.1|8083.4|8068.4|8096.9|8081.9|8082.9|8067.9|156
1704384300000|2024-01-04 16:05:00|8083.7|8068.7|8082.2|8067.2|8084.4|8069.4|8080.9|8065.9|57
1704384600000|2024-01-04 16:10:00|8082.4|8067.4|8092.9|8077.9|8092.9|8077.9|8082.4|8067.4|62
1704384900000|2024-01-04 16:15:00|8092.4|8077.4|8093.2|8078.2|8096.7|8081.7|8085.4|8070.4|102
1704385200000|2024-01-04 16:20:00|8092.7|8077.7|8086.2|8071.2|8092.7|8077.7|8086.2|8071.2|54
1704385500000|2024-01-04 16:25:00|8085.9|8070.9|8075|8060|8086|8071|8073.5|8058.5|293
1704385800000|2024-01-04 16:30:00|8075.5|8060.5|8073.7|8058.7|8082|8067|8073.7|8058.7|99
1704386100000|2024-01-04 16:35:00|8073.9|8058.9|8077.7|8062.7|8077.7|8062.7|8072.7|8057.7|133
1704386400000|2024-01-04 16:40:00|8077.5|8062.5|8080.2|8065.2|8080.7|8065.7|8072.2|8057.2|124
1704386700000|2024-01-04 16:45:00|8080.5|8065.5|8088.2|8073.2|8088.5|8073.5|8080.5|8065.5|84
1704387000000|2024-01-04 16:50:00|8088|8073|8094.7|8079.7|8096|8081|8085.4|8070.4|71
1704387300000|2024-01-04 16:55:00|8094|8079|8098.5|8083.5|8098.5|8083.5|8092.2|8077.2|46
1704387600000|2024-01-04 17:00:00|8098.7|8083.7|8103.7|8088.7|8104|8089|8097.5|8082.5|39
1704387900000|2024-01-04 17:05:00|8103.5|8088.5|8107.3|8092.3|8107.3|8092.3|8100.5|8085.5|53
1704388200000|2024-01-04 17:10:00|8108.8|8093.8|8106.3|8091.3|8112|8097|8106|8091|100
1704388500000|2024-01-04 17:15:00|8106.5|8091.5|8113.3|8098.3|8114.3|8099.3|8103|8088|103
1704388800000|2024-01-04 17:20:00|8113.5|8098.5|8113.7|8098.7|8118.3|8103.3|8112.5|8097.5|108
1704389100000|2024-01-04 17:25:00|8115.7|8100.7|8121|8106|8122|8107|8115.7|8100.7|53
1704389400000|2024-01-04 17:30:00|8120.8|8105.8|8127|8112|8127|8112|8117.5|8102.5|62
1704389700000|2024-01-04 17:35:00|8126|8111|8126|8111|8126.5|8111.5|8123.3|8108.3|73
1704390000000|2024-01-04 17:40:00|8124.8|8109.8|8124.5|8109.5|8126.3|8111.3|8123.7|8108.7|64
1704390300000|2024-01-04 17:45:00|8124.8|8109.8|8114.7|8099.7|8128.5|8113.5|8110.2|8095.2|160
1704390600000|2024-01-04 17:50:00|8114.5|8099.5|8107|8092|8115.5|8100.5|8107|8092|47
1704390900000|2024-01-04 17:55:00|8108|8093|8108|8093|8110.5|8095.5|8103.5|8088.5|127
1704391200000|2024-01-04 18:00:00|8108.2|8093.2|8099.2|8084.2|8108.2|8093.2|8098.7|8083.7|70
1704391500000|2024-01-04 18:05:00|8099.5|8084.5|8096.7|8081.7|8104|8089|8096.7|8081.7|111
1704391800000|2024-01-04 18:10:00|8096.5|8081.5|8091.2|8076.2|8096.5|8081.5|8091.2|8076.2|129
1704392100000|2024-01-04 18:15:00|8091.5|8076.5|8092.8|8077.8|8094.5|8079.5|8091.2|8076.2|97
1704392400000|2024-01-04 18:20:00|8093.3|8078.3|8090.7|8075.7|8093.5|8078.5|8090.7|8075.7|91
1704392700000|2024-01-04 18:25:00|8090.2|8075.2|8092|8077|8092|8077|8085|8070|52
1704393000000|2024-01-04 18:30:00|8091.8|8076.8|8089.5|8074.5|8095|8080|8088.7|8073.7|96
1704393300000|2024-01-04 18:35:00|8090|8075|8087.5|8072.5|8092.8|8077.8|8086.3|8071.3|77
1704393600000|2024-01-04 18:40:00|8087.3|8072.3|8086.2|8071.2|8092.5|8077.5|8086.2|8071.2|123
1704393900000|2024-01-04 18:45:00|8085.2|8070.2|8080.2|8065.2|8085.2|8070.2|8079.2|8064.2|117
1704394200000|2024-01-04 18:50:00|8079.7|8064.7|8080.3|8065.3|8084.8|8069.8|8077|8062|160
1704394500000|2024-01-04 18:55:00|8080|8065|8081|8066|8084.3|8069.3|8080|8065|78
1704394800000|2024-01-04 19:00:00|8081.3|8066.3|8073.5|8058.5|8081.5|8066.5|8073|8058|248
1704395100000|2024-01-04 19:05:00|8073.8|8058.8|8076.8|8061.8|8082.3|8067.3|8073.8|8058.8|235
1704395400000|2024-01-04 19:10:00|8077.3|8062.3|8076.5|8061.5|8081|8066|8075.3|8060.3|844
1704395700000|2024-01-04 19:15:00|8076|8061|8083.3|8068.3|8086|8071|8076|8061|206
1704420000000|2024-01-05 02:00:00|8087.1|8072.1|8090.2|8075.2|8091.9|8076.9|8086.4|8071.4|35
1704420300000|2024-01-05 02:05:00|8090.4|8075.4|8087.7|8072.7|8090.4|8075.4|8085.7|8070.7|4
1704420600000|2024-01-05 02:10:00|8087.4|8072.4|8072.9|8057.9|8087.7|8072.7|8072.4|8057.4|182
1704420900000|2024-01-05 02:15:00|8074.2|8059.2|8079.9|8064.9|8080.7|8065.7|8074.2|8059.2|18
1704421200000|2024-01-05 02:20:00|8079.7|8064.7|8076.4|8061.4|8079.7|8064.7|8076.4|8061.4|3
1704421500000|2024-01-05 02:25:00|8076.2|8061.2|8075.7|8060.7|8076.2|8061.2|8074.5|8059.5|7
1704421800000|2024-01-05 02:30:00|8075.5|8060.5|8077.7|8062.7|8078.7|8063.7|8072.7|8057.7|7
1704422100000|2024-01-05 02:35:00|8076|8061|8072.2|8057.2|8077|8062|8070.7|8055.7|16
1704422400000|2024-01-05 02:40:00|8072.7|8057.7|8072.7|8057.7|8073.5|8058.5|8071.2|8056.2|5
1704422700000|2024-01-05 02:45:00|8072|8057|8070.7|8055.7|8072.2|8057.2|8069.7|8054.7|19
1704423000000|2024-01-05 02:50:00|8070.5|8055.5|8074.7|8059.7|8075|8060|8069.7|8054.7|15
1704423300000|2024-01-05 02:55:00|8074.5|8059.5|8079.8|8064.8|8081.3|8066.3|8073.5|8058.5|5
1704423600000|2024-01-05 03:00:00|8080|8065|8082.3|8067.3|8087.7|8072.7|8080|8065|14
1704423900000|2024-01-05 03:05:00|8082.5|8067.5|8084.2|8069.2|8085|8070|8082.2|8067.2|1
1704424200000|2024-01-05 03:10:00|8088|8073|8083.8|8068.8|8088.8|8073.8|8083.8|8068.8|3
1704424500000|2024-01-05 03:15:00|8084|8069|8084.3|8069.3|8085.8|8070.8|8080|8065|3
1704424800000|2024-01-05 03:20:00|8086.8|8071.8|8084.8|8069.8|8086.8|8071.8|8084.8|8069.8|1
1704425100000|2024-01-05 03:25:00|8083.8|8068.8|8079.1|8064.1|8083.8|8068.8|8079.1|8064.1|75
1704425400000|2024-01-05 03:30:00|8082.1|8067.1|8080.1|8065.1|8082.6|8067.6|8079.8|8064.8|20
1704425700000|2024-01-05 03:35:00|8079.8|8064.8|8080.8|8065.8|8080.8|8065.8|8079.3|8064.3|24
1704426000000|2024-01-05 03:40:00|8081|8066|8080|8065|8081.5|8066.5|8078|8063|6
1704426300000|2024-01-05 03:45:00|8079.5|8064.5|8079.5|8064.5|8079.5|8064.5|8079.5|8064.5|0
1704426600000|2024-01-05 03:50:00|8078|8063|8079.8|8064.8|8080.3|8065.3|8077|8062|4
1704426900000|2024-01-05 03:55:00|8080|8065|8079.5|8064.5|8080.3|8065.3|8079.5|8064.5|13
1704427200000|2024-01-05 04:00:00|8079.3|8064.3|8079.3|8064.3|8079.3|8064.3|8079.3|8064.3|0
1704427500000|2024-01-05 04:05:00|8079.6|8064.6|8079.3|8064.3|8079.6|8064.6|8079.3|8064.3|0
1704427800000|2024-01-05 04:10:00|8077.6|8062.6|8074.8|8059.8|8077.6|8062.6|8074.3|8059.3|3
1704428100000|2024-01-05 04:15:00|8074.3|8059.3|8073.8|8058.8|8074.3|8059.3|8073.8|8058.8|2
1704428400000|2024-01-05 04:20:00|8074.8|8059.8|8074.6|8059.6|8074.8|8059.8|8074.6|8059.6|1
1704428700000|2024-01-05 04:25:00|8075.1|8060.1|8075.3|8060.3|8075.3|8060.3|8074.8|8059.8|3
1704429000000|2024-01-05 04:30:00|8075.1|8060.1|8074.8|8059.8|8075.1|8060.1|8074.8|8059.8|0
1704429300000|2024-01-05 04:35:00|8074.6|8059.6|8080.9|8065.9|8081.1|8066.1|8074.3|8059.3|18
1704429600000|2024-01-05 04:40:00|8079.6|8064.6|8079.8|8064.8|8079.8|8064.8|8079.3|8064.3|3
1704430200000|2024-01-05 04:50:00|8079.9|8064.9|8080.1|8065.1|8080.1|8065.1|8079.9|8064.9|4
1704430500000|2024-01-05 04:55:00|8079.9|8064.9|8080.1|8065.1|8080.4|8065.4|8079.9|8064.9|0
1704430800000|2024-01-05 05:00:00|8080.4|8065.4|8079.4|8064.4|8080.9|8065.9|8079.4|8064.4|2
1704431100000|2024-01-05 05:05:00|8078.1|8063.1|8076.4|8061.4|8078.6|8063.6|8076.1|8061.1|0
1704431400000|2024-01-05 05:10:00|8076.6|8061.6|8076.6|8061.6|8076.6|8061.6|8076.4|8061.4|0
1704431700000|2024-01-05 05:15:00|8077.4|8062.4|8078.1|8063.1|8079.6|8064.6|8077.4|8062.4|0
1704432000000|2024-01-05 05:20:00|8078.4|8063.4|8079.6|8064.6|8079.6|8064.6|8078.1|8063.1|0
1704432300000|2024-01-05 05:25:00|8079.4|8064.4|8079.4|8064.4|8079.6|8064.6|8079.4|8064.4|1
1704432600000|2024-01-05 05:30:00|8077.9|8062.9|8076.6|8061.6|8081.9|8066.9|8076.6|8061.6|13
1704432900000|2024-01-05 05:35:00|8077.1|8062.1|8085.4|8070.4|8086.9|8071.9|8076.9|8061.9|13
1704433200000|2024-01-05 05:40:00|8085.1|8070.1|8086.1|8071.1|8086.1|8071.1|8083.9|8068.9|2
1704433500000|2024-01-05 05:45:00|8085.9|8070.9|8081.6|8066.6|8086.1|8071.1|8081.4|8066.4|2
1704433800000|2024-01-05 05:50:00|8081.4|8066.4|8082.4|8067.4|8083.7|8068.7|8080.9|8065.9|15
1704434100000|2024-01-05 05:55:00|8082.2|8067.2|8086.7|8071.7|8090.7|8075.7|8082.2|8067.2|28
1704434400000|2024-01-05 06:00:00|8086.9|8071.9|8091.4|8076.4|8094.2|8079.2|8086.9|8071.9|24
1704434700000|2024-01-05 06:05:00|8091.7|8076.7|8097.2|8082.2|8097.7|8082.7|8089.9|8074.9|6
1704435000000|2024-01-05 06:10:00|8097.7|8082.7|8096.2|8081.2|8097.7|8082.7|8095.9|8080.9|3
1704435300000|2024-01-05 06:15:00|8096.4|8081.4|8095.4|8080.4|8096.4|8081.4|8092.4|8077.4|13
1704435600000|2024-01-05 06:20:00|8095.2|8080.2|8098.9|8083.9|8102.7|8087.7|8094.4|8079.4|16
1704435900000|2024-01-05 06:25:00|8098.7|8083.7|8091.9|8076.9|8098.7|8083.7|8091.7|8076.7|2
1704436200000|2024-01-05 06:30:00|8092.4|8077.4|8091.9|8076.9|8092.7|8077.7|8091.2|8076.2|10
1704436500000|2024-01-05 06:35:00|8092.2|8077.2|8093.7|8078.7|8099.9|8084.9|8092.2|8077.2|10
1704436800000|2024-01-05 06:40:00|8092.9|8077.9|8093.4|8078.4|8095.7|8080.7|8092.4|8077.4|13
1704437100000|2024-01-05 06:45:00|8092.9|8077.9|8092.7|8077.7|8094.9|8079.9|8091.7|8076.7|1
1704437400000|2024-01-05 06:50:00|8093.2|8078.2|8090.2|8075.2|8095.9|8080.9|8088.7|8073.7|14
1704437700000|2024-01-05 06:55:00|8090.5|8075.5|8090.5|8075.5|8090.7|8075.7|8087.9|8072.9|8
1704438000000|2024-01-05 07:00:00|8090.7|8075.7|8088.7|8073.7|8090.7|8075.7|8088.2|8073.2|4
1704438300000|2024-01-05 07:05:00|8089|8074|8088.7|8073.7|8091.7|8076.7|8088.2|8073.2|17
1704438600000|2024-01-05 07:10:00|8089|8074|8091|8076|8091.5|8076.5|8088.2|8073.2|2
1704438900000|2024-01-05 07:15:00|8091.5|8076.5|8091.2|8076.2|8092|8077|8089.2|8074.2|1
1704439200000|2024-01-05 07:20:00|8091.5|8076.5|8091|8076|8092.7|8077.7|8091|8076|1
1704439500000|2024-01-05 07:25:00|8090.5|8075.5|8088|8073|8090.5|8075.5|8088|8073|1
1704439800000|2024-01-05 07:30:00|8089.2|8074.2|8088.5|8073.5|8093.2|8078.2|8088.5|8073.5|11
1704440100000|2024-01-05 07:35:00|8088.7|8073.7|8088.7|8073.7|8088.7|8073.7|8088.7|8073.7|0
1704440400000|2024-01-05 07:40:00|8090|8075|8086.2|8071.2|8090|8075|8084.7|8069.7|7
1704440700000|2024-01-05 07:45:00|8086|8071|8085.7|8070.7|8086.2|8071.2|8085.5|8070.5|0
1704441000000|2024-01-05 07:50:00|8088.2|8073.2|8089|8074|8090.7|8075.7|8087.7|8072.7|9
1704441300000|2024-01-05 07:55:00|8089.5|8074.5|8088.2|8073.2|8090|8075|8088.2|8073.2|0
1704441600000|2024-01-05 08:00:00|8087.7|8072.7|8092|8077|8092|8077|8084.8|8069.8|7
1704441900000|2024-01-05 08:05:00|8091.8|8076.8|8094|8079|8096.5|8081.5|8091.5|8076.5|9
1704442200000|2024-01-05 08:10:00|8094.5|8079.5|8104.3|8089.3|8104.8|8089.8|8094|8079|12
1704442500000|2024-01-05 08:15:00|8105.5|8090.5|8103.8|8088.8|8108|8093|8101.5|8086.5|3
1704442800000|2024-01-05 08:20:00|8102.8|8087.8|8094.8|8079.8|8103.8|8088.8|8094.8|8079.8|1
1704443100000|2024-01-05 08:25:00|8095.3|8080.3|8092|8077|8095.3|8080.3|8091.5|8076.5|1
1704443400000|2024-01-05 08:30:00|8092.3|8077.3|8087.5|8072.5|8092.3|8077.3|8085.8|8070.8|9
1704443700000|2024-01-05 08:35:00|8087.3|8072.3|8087|8072|8089.8|8074.8|8086|8071|5
1704444000000|2024-01-05 08:40:00|8086.8|8071.8|8090.8|8075.8|8091.5|8076.5|8086|8071|4
1704444300000|2024-01-05 08:45:00|8091|8076|8091.3|8076.3|8094.5|8079.5|8090.8|8075.8|2
1704444600000|2024-01-05 08:50:00|8090.8|8075.8|8088.1|8073.1|8092.1|8077.1|8088.1|8073.1|0
1704444900000|2024-01-05 08:55:00|8087.8|8072.8|8088.6|8073.6|8089.1|8074.1|8086.3|8071.3|3
1704445200000|2024-01-05 09:00:00|8088.3|8073.3|8090.6|8075.6|8093.6|8078.6|8088.3|8073.3|5
1704445500000|2024-01-05 09:05:00|8090.8|8075.8|8092.1|8077.1|8092.3|8077.3|8089.8|8074.8|6
1704445800000|2024-01-05 09:10:00|8091.8|8076.8|8091.3|8076.3|8092.6|8077.6|8090.3|8075.3|2
1704446100000|2024-01-05 09:15:00|8090.1|8075.1|8089.8|8074.8|8091.3|8076.3|8089.3|8074.3|1
1704446400000|2024-01-05 09:20:00|8090.6|8075.6|8089.8|8074.8|8092.1|8077.1|8089.6|8074.6|5
1704446700000|2024-01-05 09:25:00|8089.6|8074.6|8085.6|8070.6|8089.6|8074.6|8085.6|8070.6|5
1704447000000|2024-01-05 09:30:00|8084.1|8069.1|8091.1|8076.1|8091.3|8076.3|8078.1|8063.1|59
1704447300000|2024-01-05 09:35:00|8091.3|8076.3|8094.6|8079.6|8095.8|8080.8|8088.3|8073.3|18
1704447600000|2024-01-05 09:40:00|8092.1|8077.1|8091.1|8076.1|8095.8|8080.8|8091.1|8076.1|5
1704447900000|2024-01-05 09:45:00|8091.8|8076.8|8090.3|8075.3|8091.8|8076.8|8088.6|8073.6|5
1704448200000|2024-01-05 09:50:00|8090.8|8075.8|8093.6|8078.6|8093.8|8078.8|8088.6|8073.6|1
1704448500000|2024-01-05 09:55:00|8094.8|8079.8|8092.1|8077.1|8096.4|8081.4|8092.1|8077.1|1
1704448800000|2024-01-05 10:00:00|8092.9|8077.9|8090.6|8075.6|8092.9|8077.9|8088.6|8073.6|3
1704449100000|2024-01-05 10:05:00|8090.9|8075.9|8091.1|8076.1|8091.6|8076.6|8088.6|8073.6|10
1704449400000|2024-01-05 10:10:00|8091.4|8076.4|8092.6|8077.6|8094.1|8079.1|8091.1|8076.1|2
1704449700000|2024-01-05 10:15:00|8092.1|8077.1|8090.1|8075.1|8092.1|8077.1|8090.1|8075.1|1
1704450000000|2024-01-05 10:20:00|8090.6|8075.6|8091.6|8076.6|8093.4|8078.4|8089.9|8074.9|30
1704450300000|2024-01-05 10:25:00|8085.4|8070.4|8086.9|8071.9|8087.4|8072.4|8081.6|8066.6|29
1704450600000|2024-01-05 10:30:00|8086.6|8071.6|8085.6|8070.6|8087.4|8072.4|8084.9|8069.9|2
1704450900000|2024-01-05 10:35:00|8085.4|8070.4|8084.1|8069.1|8085.9|8070.9|8084.1|8069.1|2
1704451200000|2024-01-05 10:40:00|8084.9|8069.9|8084.7|8069.7|8086.6|8071.6|8078.9|8063.9|33
1704451500000|2024-01-05 10:45:00|8084.9|8069.9|8083.4|8068.4|8084.9|8069.9|8083.4|8068.4|13
1704451800000|2024-01-05 10:50:00|8083.1|8068.1|8083.9|8068.9|8084.7|8069.7|8082.7|8067.7|6
1704452100000|2024-01-05 10:55:00|8083.6|8068.6|8083.4|8068.4|8083.7|8068.7|8082.7|8067.7|0
1704452400000|2024-01-05 11:00:00|8083.7|8068.7|8083.2|8068.2|8084.7|8069.7|8079.7|8064.7|23
1704452700000|2024-01-05 11:05:00|8084.7|8069.7|8089.7|8074.7|8090.7|8075.7|8084.7|8069.7|9
1704453000000|2024-01-05 11:10:00|8091.2|8076.2|8089.9|8074.9|8092.4|8077.4|8089.7|8074.7|3
1704453300000|2024-01-05 11:15:00|8090.2|8075.2|8089.7|8074.7|8091.7|8076.7|8089.2|8074.2|1
1704453600000|2024-01-05 11:20:00|8089.9|8074.9|8086.9|8071.9|8090.2|8075.2|8086.9|8071.9|2
1704453900000|2024-01-05 11:25:00|8086.2|8071.2|8082.9|8067.9|8086.7|8071.7|8081.9|8066.9|11
1704454200000|2024-01-05 11:30:00|8083.4|8068.4|8083.9|8068.9|8084.4|8069.4|8081.7|8066.7|8
1704454500000|2024-01-05 11:35:00|8084.2|8069.2|8081.4|8066.4|8084.9|8069.9|8081.2|8066.2|6
1704454800000|2024-01-05 11:40:00|8083.4|8068.4|8081.5|8066.5|8083.9|8068.9|8079.9|8064.9|26
1704455100000|2024-01-05 11:45:00|8080|8065|8076.9|8061.9|8082.2|8067.2|8076.9|8061.9|37
1704455400000|2024-01-05 11:50:00|8077.2|8062.2|8077.9|8062.9|8078.7|8063.7|8077.2|8062.2|22
1704455700000|2024-01-05 11:55:00|8077.7|8062.7|8078.5|8063.5|8082|8067|8077.4|8062.4|27
1704456000000|2024-01-05 12:00:00|8080.5|8065.5|8072.2|8057.2|8080.5|8065.5|8070.7|8055.7|38
1704456300000|2024-01-05 12:05:00|8072.5|8057.5|8073.5|8058.5|8073.7|8058.7|8071.2|8056.2|34
1704456600000|2024-01-05 12:10:00|8075.2|8060.2|8072.5|8057.5|8076|8061|8072.5|8057.5|23
1704456900000|2024-01-05 12:15:00|8071.7|8056.7|8071|8056|8073.7|8058.7|8070.7|8055.7|33
1704457200000|2024-01-05 12:20:00|8070.7|8055.7|8072.2|8057.2|8072.5|8057.5|8070.7|8055.7|31
1704457500000|2024-01-05 12:25:00|8071.5|8056.5|8071.2|8056.2|8072.5|8057.5|8070.7|8055.7|30
1704457800000|2024-01-05 12:30:00|8071|8056|8071.7|8056.7|8072.5|8057.5|8066.2|8051.2|142
1704458100000|2024-01-05 12:35:00|8072|8057|8072.5|8057.5|8072.7|8057.7|8066.7|8051.7|41
1704458400000|2024-01-05 12:40:00|8072.7|8057.7|8077.5|8062.5|8077.5|8062.5|8071.5|8056.5|54
1704458700000|2024-01-05 12:45:00|8077.2|8062.2|8071.7|8056.7|8080.5|8065.5|8071.5|8056.5|24
1704459000000|2024-01-05 12:50:00|8072|8057|8075.7|8060.7|8077.2|8062.2|8069.7|8054.7|23
1704459300000|2024-01-05 12:55:00|8075.5|8060.5|8072.3|8057.3|8077.2|8062.2|8071.8|8056.8|17
1704459600000|2024-01-05 13:00:00|8073.2|8058.2|8070.2|8055.2|8080.2|8065.2|8067.2|8052.2|153
1704459900000|2024-01-05 13:05:00|8069.7|8054.7|8066.5|8051.5|8070.7|8055.7|8062.5|8047.5|98
1704460200000|2024-01-05 13:10:00|8065.5|8050.5|8064.5|8049.5|8070.8|8055.8|8063.3|8048.3|114
1704460500000|2024-01-05 13:15:00|8065.3|8050.3|8055.7|8040.7|8066.5|8051.5|8055|8040|77
1704460800000|2024-01-05 13:20:00|8055.2|8040.2|8056|8041|8056.5|8041.5|8053.5|8038.5|118
1704461100000|2024-01-05 13:25:00|8055.2|8040.2|8062.2|8047.2|8062.7|8047.7|8053.5|8038.5|89
1704461400000|2024-01-05 13:30:00|8062|8047|8056.3|8041.3|8062.7|8047.7|8050.2|8035.2|427
1704461700000|2024-01-05 13:35:00|8056|8041|8029|8014|8058.3|8043.3|8026.5|8011.5|418
1704462000000|2024-01-05 13:40:00|8028.5|8013.5|8053.3|8038.3|8054.3|8039.3|8028.5|8013.5|295
1704462300000|2024-01-05 13:45:00|8057|8042|8047.8|8032.8|8063.3|8048.3|8047.5|8032.5|82
1704462600000|2024-01-05 13:50:00|8048|8033|8074|8059|8075.5|8060.5|8048|8033|70
1704462900000|2024-01-05 13:55:00|8074.3|8059.3|8069.6|8054.6|8074.3|8059.3|8066.8|8051.8|36
1704463200000|2024-01-05 14:00:00|8069|8054|8077.3|8062.3|8078.8|8063.8|8064.5|8049.5|62
1704463500000|2024-01-05 14:05:00|8077|8062|8084.6|8069.6|8089.1|8074.1|8077|8062|127
1704463800000|2024-01-05 14:10:00|8084.8|8069.8|8095.1|8080.1|8102.3|8087.3|8084.8|8069.8|71
1704464100000|2024-01-05 14:15:00|8095.3|8080.3|8083.8|8068.8|8100.8|8085.8|8083.8|8068.8|45
1704464400000|2024-01-05 14:20:00|8085.6|8070.6|8091.1|8076.1|8091.8|8076.8|8081.8|8066.8|45
1704464700000|2024-01-05 14:25:00|8091.3|8076.3|8097.6|8082.6|8097.6|8082.6|8083.8|8068.8|65
1704465000000|2024-01-05 14:30:00|8098.6|8083.6|8113.1|8098.1|8114.6|8099.6|8092.1|8077.1|185
1704465300000|2024-01-05 14:35:00|8113.3|8098.3|8109.6|8094.6|8119.6|8104.6|8109.3|8094.3|141
1704465600000|2024-01-05 14:40:00|8107.6|8092.6|8100.1|8085.1|8110.9|8095.9|8095.1|8080.1|312
1704465900000|2024-01-05 14:45:00|8099.6|8084.6|8106.6|8091.6|8111.8|8096.8|8093.6|8078.6|125
1704466200000|2024-01-05 14:50:00|8106.3|8091.3|8107.1|8092.1|8114.3|8099.3|8102.3|8087.3|94
1704466500000|2024-01-05 14:55:00|8106.8|8091.8|8100.8|8085.8|8111.1|8096.1|8096.6|8081.6|124
1704466800000|2024-01-05 15:00:00|8102.8|8087.8|8111.6|8096.6|8117.1|8102.1|8100.3|8085.3|120
1704467100000|2024-01-05 15:05:00|8112.6|8097.6|8098.8|8083.8|8114.6|8099.6|8097.1|8082.1|79
1704467400000|2024-01-05 15:10:00|8099.3|8084.3|8098.4|8083.4|8101.8|8086.8|8091.8|8076.8|82
1704467700000|2024-01-05 15:15:00|8098.9|8083.9|8094.6|8079.6|8101.1|8086.1|8092.1|8077.1|42
1704468000000|2024-01-05 15:20:00|8093.1|8078.1|8088.9|8073.9|8093.9|8078.9|8086.9|8071.9|64
1704468300000|2024-01-05 15:25:00|8088.4|8073.4|8094.9|8079.9|8095.9|8080.9|8087.1|8072.1|69
1704468600000|2024-01-05 15:30:00|8091.9|8076.9|8078.4|8063.4|8092.1|8077.1|8076.9|8061.9|173
1704468900000|2024-01-05 15:35:00|8078.9|8063.9|8080.6|8065.6|8089.9|8074.9|8077.9|8062.9|77
1704469200000|2024-01-05 15:40:00|8080.9|8065.9|8082.4|8067.4|8084.6|8069.6|8078.9|8063.9|29
1704469500000|2024-01-05 15:45:00|8082.1|8067.1|8081.9|8066.9|8082.9|8067.9|8080.6|8065.6|30
1704469800000|2024-01-05 15:50:00|8081.7|8066.7|8074.2|8059.2|8081.7|8066.7|8072.4|8057.4|47
1704470100000|2024-01-05 15:55:00|8073.9|8058.9|8079.2|8064.2|8081.4|8066.4|8073.7|8058.7|32
1704470400000|2024-01-05 16:00:00|8078.9|8063.9|8085.4|8070.4|8087.7|8072.7|8073.7|8058.7|43
1704470700000|2024-01-05 16:05:00|8085.7|8070.7|8087.7|8072.7|8090.7|8075.7|8078.9|8063.9|74
1704471000000|2024-01-05 16:10:00|8085.9|8070.9|8084.4|8069.4|8089.9|8074.9|8084.4|8069.4|42
1704471300000|2024-01-05 16:15:00|8083.7|8068.7|8074.7|8059.7|8083.7|8068.7|8074.2|8059.2|85
1704471600000|2024-01-05 16:20:00|8073.9|8058.9|8071.4|8056.4|8075.2|8060.2|8071.4|8056.4|68
1704471900000|2024-01-05 16:25:00|8071.9|8056.9|8061.5|8046.5|8073.4|8058.4|8057.5|8042.5|115
1704472200000|2024-01-05 16:30:00|8061.7|8046.7|8060.4|8045.4|8065.9|8050.9|8060.4|8045.4|37
1704472500000|2024-01-05 16:35:00|8060.2|8045.2|8054.4|8039.4|8061|8046|8052.9|8037.9|104
1704472800000|2024-01-05 16:40:00|8053.7|8038.7|8052.5|8037.5|8056.7|8041.7|8049.2|8034.2|70
1704473100000|2024-01-05 16:45:00|8052|8037|8049.5|8034.5|8052|8037|8047.5|8032.5|44
1704473400000|2024-01-05 16:50:00|8049.2|8034.2|8054|8039|8056.7|8041.7|8049.2|8034.2|38
1704473700000|2024-01-05 16:55:00|8053.7|8038.7|8059.5|8044.5|8060|8045|8051.5|8036.5|30
1704474000000|2024-01-05 17:00:00|8059.7|8044.7|8063|8048|8064|8049|8054.5|8039.5|78
1704474300000|2024-01-05 17:05:00|8062.7|8047.7|8063.5|8048.5|8066.2|8051.2|8057|8042|36
1704474600000|2024-01-05 17:10:00|8063.8|8048.8|8066|8051|8067.3|8052.3|8061|8046|49
1704474900000|2024-01-05 17:15:00|8065.8|8050.8|8057|8042|8065.8|8050.8|8057|8042|98
1704475200000|2024-01-05 17:20:00|8057.3|8042.3|8064.3|8049.3|8072.8|8057.8|8057.3|8042.3|76
1704475500000|2024-01-05 17:25:00|8064.5|8049.5|8061.3|8046.3|8068.5|8053.5|8061|8046|49
1704475800000|2024-01-05 17:30:00|8062.3|8047.3|8069.3|8054.3|8072.3|8057.3|8061.8|8046.8|67
1704476100000|2024-01-05 17:35:00|8069.8|8054.8|8069|8054|8075.5|8060.5|8069|8054|69
1704476400000|2024-01-05 17:40:00|8069.3|8054.3|8064.3|8049.3|8069.3|8054.3|8063|8048|65
1704476700000|2024-01-05 17:45:00|8064.5|8049.5|8063.8|8048.8|8068.8|8053.8|8063.5|8048.5|62
1704477000000|2024-01-05 17:50:00|8064.3|8049.3|8061.8|8046.8|8066|8051|8061.5|8046.5|56
1704477300000|2024-01-05 17:55:00|8064.8|8049.8|8062.8|8047.8|8068.8|8053.8|8062.5|8047.5|73
1704477600000|2024-01-05 18:00:00|8061.8|8046.8|8058.8|8043.8|8061.8|8046.8|8056.3|8041.3|63
1704477900000|2024-01-05 18:05:00|8059|8044|8062.8|8047.8|8065.5|8050.5|8059|8044|58
1704478200000|2024-01-05 18:10:00|8062.3|8047.3|8063.6|8048.6|8065.3|8050.3|8060.3|8045.3|95
1704478500000|2024-01-05 18:15:00|8063.1|8048.1|8063.1|8048.1|8066.3|8051.3|8060|8045|69
1704478800000|2024-01-05 18:20:00|8062.8|8047.8|8058.8|8043.8|8062.8|8047.8|8057.6|8042.6|112
1704479100000|2024-01-05 18:25:00|8060.1|8045.1|8065.3|8050.3|8065.8|8050.8|8059.3|8044.3|61
1704479400000|2024-01-05 18:30:00|8065.8|8050.8|8085.6|8070.6|8087.3|8072.3|8065.3|8050.3|154
1704479700000|2024-01-05 18:35:00|8085.3|8070.3|8105.3|8090.3|8105.8|8090.8|8085.3|8070.3|150
1704480000000|2024-01-05 18:40:00|8106.6|8091.6|8098.8|8083.8|8106.8|8091.8|8096.1|8081.1|126
1704480300000|2024-01-05 18:45:00|8099.3|8084.3|8099.3|8084.3|8104.1|8089.1|8093.1|8078.1|140
1704480600000|2024-01-05 18:50:00|8099.8|8084.8|8101.4|8086.4|8107.1|8092.1|8099.8|8084.8|103
1704480900000|2024-01-05 18:55:00|8102.4|8087.4|8093.1|8078.1|8104.6|8089.6|8093.1|8078.1|115
1704481200000|2024-01-05 19:00:00|8092.1|8077.1|8081.9|8066.9|8092.6|8077.6|8074.9|8059.9|294
1704481500000|2024-01-05 19:05:00|8082.6|8067.6|8088.1|8073.1|8089.9|8074.9|8081.6|8066.6|248
1704481800000|2024-01-05 19:10:00|8087.4|8072.4|8087.9|8072.9|8090.4|8075.4|8081.4|8066.4|764
1704482100000|2024-01-05 19:15:00|8087.3|8072.3|8076.6|8061.6|8088.1|8073.1|8071.1|8056.1|230
1704679200000|2024-01-08 02:00:00|8076.5|8061.5|8063.8|8048.8|8079.5|8064.5|8063.5|8046.8|60
1704679500000|2024-01-08 02:05:00|8063.5|8048.5|8053|8038|8063.8|8048.8|8052.5|8037.5|50
1704679800000|2024-01-08 02:10:00|8053.1|8038.1|8053|8038|8053.1|8038.1|8049.3|8034.3|19
1704680100000|2024-01-08 02:15:00|8053.8|8038.8|8061.3|8046.3|8063.3|8048.3|8053.8|8038.8|16
1704680400000|2024-01-08 02:20:00|8058.3|8043.3|8057.8|8042.8|8060.8|8045.8|8051.3|8036.3|26
1704680700000|2024-01-08 02:25:00|8057|8042|8052.5|8037.5|8057|8042|8051.5|8036.5|2
1704681000000|2024-01-08 02:30:00|8052.7|8037.7|8063.3|8048.3|8063.3|8048.3|8051.7|8036.7|18
1704681300000|2024-01-08 02:35:00|8063.5|8048.5|8063|8048|8063.5|8048.5|8062.5|8047.5|0
1704681600000|2024-01-08 02:40:00|8062.5|8047.5|8062|8047|8062.5|8047.5|8059.5|8044.5|7
1704681900000|2024-01-08 02:45:00|8061.8|8046.8|8061.3|8046.3|8061.8|8046.8|8058.5|8043.5|8
1704682200000|2024-01-08 02:50:00|8061|8046|8054.5|8039.5|8061.5|8046.5|8054.5|8039.5|13
1704682500000|2024-01-08 02:55:00|8054|8039|8049.5|8034.5|8054|8039|8049.5|8034.5|7
1704682800000|2024-01-08 03:00:00|8049|8034|8048.5|8033.5|8050.3|8035.3|8048.5|8033.5|13
1704683100000|2024-01-08 03:05:00|8048.3|8033.3|8048.5|8033.5|8049.8|8034.8|8047.8|8032.8|5
1704683400000|2024-01-08 03:10:00|8048.6|8033.6|8052.3|8037.3|8052.3|8037.3|8048.1|8033.1|42
1704683700000|2024-01-08 03:15:00|8053.3|8038.3|8059.8|8044.8|8062|8047|8053.3|8038.3|8
1704684000000|2024-01-08 03:20:00|8060|8045|8060|8045|8060.3|8045.3|8056.8|8041.8|4
1704684300000|2024-01-08 03:25:00|8060.3|8045.3|8061|8046|8061|8046|8059.8|8044.8|4
1704684600000|2024-01-08 03:30:00|8061.1|8046.1|8060.3|8045.3|8061.1|8046.1|8060.3|8045.3|1
1704684900000|2024-01-08 03:35:00|8060.1|8045.1|8062.3|8047.3|8062.3|8047.3|8060.1|8045.1|1
1704685200000|2024-01-08 03:40:00|8062.1|8047.1|8060.8|8045.8|8062.1|8047.1|8060.3|8045.3|2
1704685500000|2024-01-08 03:45:00|8061.3|8046.3|8060.1|8045.1|8061.3|8046.3|8060.1|8045.1|1
1704685800000|2024-01-08 03:50:00|8061.1|8046.1|8062.3|8047.3|8062.8|8047.8|8061.1|8046.1|2
1704686100000|2024-01-08 03:55:00|8062.1|8047.1|8060.6|8045.6|8062.1|8047.1|8058.8|8043.8|2
1704686400000|2024-01-08 04:00:00|8060.3|8045.3|8058.3|8043.3|8060.6|8045.6|8057.8|8042.8|1
1704686700000|2024-01-08 04:05:00|8058.1|8043.1|8055.8|8040.8|8058.1|8043.1|8055.8|8040.8|3
1704687000000|2024-01-08 04:10:00|8055.4|8040.4|8056.8|8041.8|8057.3|8042.3|8054.8|8039.8|1
1704687300000|2024-01-08 04:15:00|8056.4|8041.4|8056.4|8041.4|8056.4|8041.4|8055.8|8040.8|0
1704687600000|2024-01-08 04:20:00|8056.1|8041.1|8055.6|8040.6|8056.1|8041.1|8055.6|8040.6|1
1704687900000|2024-01-08 04:25:00|8056.3|8041.3|8060.1|8045.1|8061.9|8046.9|8056.3|8041.3|5
1704688200000|2024-01-08 04:30:00|8059.6|8044.6|8060.4|8045.4|8060.4|8045.4|8059.4|8044.4|2
1704688500000|2024-01-08 04:35:00|8060.6|8045.6|8061.1|8046.1|8061.9|8046.9|8060.6|8045.6|1
1704688800000|2024-01-08 04:40:00|8061.4|8046.4|8060.1|8045.1|8061.4|8046.4|8059.9|8044.9|0
1704689100000|2024-01-08 04:45:00|8059.9|8044.9|8059.6|8044.6|8059.9|8044.9|8059.6|8044.6|0
1704689400000|2024-01-08 04:50:00|8060.1|8045.1|8059.9|8044.9|8060.1|8045.1|8059.4|8044.4|0
1704689700000|2024-01-08 04:55:00|8060.1|8045.1|8059.9|8044.9|8060.1|8045.1|8059.9|8044.9|0
1704690000000|2024-01-08 05:00:00|8059.4|8044.4|8058.9|8043.9|8059.9|8044.9|8058.9|8043.9|1
1704690300000|2024-01-08 05:05:00|8057.9|8042.9|8056.2|8041.2|8057.9|8042.9|8055.9|8040.9|8
1704690600000|2024-01-08 05:10:00|8057.9|8042.9|8058.4|8043.4|8058.9|8043.9|8057.9|8042.9|6
1704690900000|2024-01-08 05:15:00|8058.1|8043.1|8058.4|8043.4|8058.4|8043.4|8058.1|8043.1|0
1704691500000|2024-01-08 05:25:00|8058.2|8043.2|8059.4|8044.4|8059.7|8044.7|8057.7|8042.7|5
1704691800000|2024-01-08 05:30:00|8059.2|8044.2|8056.9|8041.9|8060.2|8045.2|8056.9|8041.9|4
1704692100000|2024-01-08 05:35:00|8056.7|8041.7|8056.4|8041.4|8056.7|8041.7|8056.4|8041.4|0
1704692400000|2024-01-08 05:40:00|8056.2|8041.2|8056.4|8041.4|8056.7|8041.7|8055.4|8040.4|3
1704692700000|2024-01-08 05:45:00|8057.2|8042.2|8060.9|8045.9|8060.9|8045.9|8057.2|8042.2|4
1704693000000|2024-01-08 05:50:00|8064.7|8049.7|8062.7|8047.7|8064.7|8049.7|8062.7|8047.7|2
1704693300000|2024-01-08 05:55:00|8065.7|8050.7|8065.2|8050.2|8066.7|8051.7|8063.9|8048.9|7
1704693600000|2024-01-08 06:00:00|8063.7|8048.7|8063.7|8048.7|8063.9|8048.9|8063.2|8048.2|0
1704693900000|2024-01-08 06:05:00|8064.5|8049.5|8077.7|8062.7|8077.7|8062.7|8064.5|8049.5|20
1704694200000|2024-01-08 06:10:00|8077.5|8062.5|8073.2|8058.2|8077.5|8062.5|8073.2|8058.2|1
1704694500000|2024-01-08 06:15:00|8072.7|8057.7|8072.7|8057.7|8072.7|8057.7|8072.7|8057.7|0
1704694800000|2024-01-08 06:20:00|8072.5|8057.5|8075.7|8060.7|8075.7|8060.7|8072.5|8057.5|12
1704695100000|2024-01-08 06:25:00|8078.2|8063.2|8075|8060|8078.2|8063.2|8074.7|8059.7|7
1704695400000|2024-01-08 06:30:00|8075.2|8060.2|8062.7|8047.7|8075.2|8060.2|8062.7|8047.7|12
1704695700000|2024-01-08 06:35:00|8063.8|8048.8|8063.2|8048.2|8064.5|8049.5|8063.2|8048.2|5
1704696000000|2024-01-08 06:40:00|8063|8048|8061.2|8046.2|8063|8048|8059.2|8044.2|4
1704696300000|2024-01-08 06:45:00|8061.7|8046.7|8062.5|8047.5|8064|8049|8061.7|8046.7|0
1704696600000|2024-01-08 06:50:00|8062|8047|8056.7|8041.7|8062|8047|8053.7|8038.7|43
1704696900000|2024-01-08 06:55:00|8059|8044|8076|8061|8076|8061|8057.7|8042.7|107
1704697200000|2024-01-08 07:00:00|8076.2|8061.2|8080|8065|8080.5|8065.5|8075.5|8060.5|4
1704697500000|2024-01-08 07:05:00|8079.7|8064.7|8078.7|8063.7|8081.7|8066.7|8075.2|8060.2|22
1704697800000|2024-01-08 07:10:00|8078.5|8063.5|8080.7|8065.7|8080.7|8065.7|8077.7|8062.7|1
1704698100000|2024-01-08 07:15:00|8079.8|8064.8|8076.7|8061.7|8081|8066|8076.7|8061.7|0
1704698400000|2024-01-08 07:20:00|8076|8061|8074.8|8059.8|8076.5|8061.5|8073.8|8058.8|3
1704698700000|2024-01-08 07:25:00|8074.5|8059.5|8067|8052|8074.5|8059.5|8066.8|8051.8|22
1704699000000|2024-01-08 07:30:00|8067.3|8052.3|8069|8054|8072.8|8057.8|8067|8052|2
1704699300000|2024-01-08 07:35:00|8068.5|8053.5|8078|8063|8078.5|8063.5|8067|8052|12
1704699600000|2024-01-08 07:40:00|8079|8064|8073.5|8058.5|8080|8065|8073.5|8058.5|10
1704699900000|2024-01-08 07:45:00|8073.3|8058.3|8078.5|8063.5|8078.5|8063.5|8073.3|8058.3|5
1704700200000|2024-01-08 07:50:00|8077.5|8062.5|8070.3|8055.3|8077.5|8062.5|8069|8054|2
1704700500000|2024-01-08 07:55:00|8070|8055|8068.8|8053.8|8070|8055|8068|8053|0
1704700800000|2024-01-08 08:00:00|8068|8053|8068.8|8053.8|8070.5|8055.5|8067|8052|5
1704701100000|2024-01-08 08:05:00|8068.3|8053.3|8076.3|8061.3|8076.6|8061.6|8067.1|8052.1|17
1704701400000|2024-01-08 08:10:00|8076.6|8061.6|8074.1|8059.1|8076.8|8061.8|8072.8|8057.8|1
1704701700000|2024-01-08 08:15:00|8074.3|8059.3|8078.6|8063.6|8078.6|8063.6|8073.3|8058.3|1
1704702000000|2024-01-08 08:20:00|8078.3|8063.3|8082.1|8067.1|8082.8|8067.8|8075.3|8060.3|4
1704702300000|2024-01-08 08:25:00|8078.1|8063.1|8075.3|8060.3|8078.8|8063.8|8075.3|8060.3|4
1704702600000|2024-01-08 08:30:00|8075.1|8060.1|8076.6|8061.6|8078.6|8063.6|8075.1|8060.1|20
1704702900000|2024-01-08 08:35:00|8076.4|8061.4|8076.1|8061.1|8077.9|8062.9|8073.9|8058.9|3
1704703200000|2024-01-08 08:40:00|8074.4|8059.4|8077.1|8062.1|8077.8|8062.8|8072.6|8057.6|13
1704703500000|2024-01-08 08:45:00|8077.3|8062.3|8083.1|8068.1|8084.6|8069.6|8077.3|8062.3|7
1704703800000|2024-01-08 08:50:00|8083.3|8068.3|8077.8|8062.8|8083.3|8068.3|8077.8|8062.8|11
1704704100000|2024-01-08 08:55:00|8077.9|8062.9|8077.6|8062.6|8078.9|8063.9|8075.6|8060.6|24
1704704400000|2024-01-08 09:00:00|8077.4|8062.4|8075.6|8060.6|8078.9|8063.9|8075.6|8060.6|6
1704704700000|2024-01-08 09:05:00|8075.8|8060.8|8074.9|8059.9|8076.9|8061.9|8074.1|8059.1|14
1704705000000|2024-01-08 09:10:00|8074.6|8059.6|8076.8|8061.8|8077.1|8062.1|8074.1|8059.1|6
1704705300000|2024-01-08 09:15:00|8076.1|8061.1|8073.1|8058.1|8076.1|8061.1|8071.9|8056.9|14
1704705600000|2024-01-08 09:20:00|8072.9|8057.9|8075.9|8060.9|8078.9|8063.9|8071.6|8056.6|10
1704705900000|2024-01-08 09:25:00|8076.4|8061.4|8080.4|8065.4|8082.9|8067.9|8076.4|8061.4|23
1704706200000|2024-01-08 09:30:00|8080.1|8065.1|8078.6|8063.6|8080.1|8065.1|8075.9|8060.9|13
1704706500000|2024-01-08 09:35:00|8078.9|8063.9|8078.1|8063.1|8079.6|8064.6|8078.1|8063.1|4
1704706800000|2024-01-08 09:40:00|8078.2|8063.2|8077.2|8062.2|8078.4|8063.4|8076.7|8061.7|5
1704707100000|2024-01-08 09:45:00|8077.7|8062.7|8078.7|8063.7|8080.2|8065.2|8077.7|8062.7|4
1704707400000|2024-01-08 09:50:00|8077.9|8062.9|8078.4|8063.4|8078.4|8063.4|8077.2|8062.2|0
1704707700000|2024-01-08 09:55:00|8077.9|8062.9|8078.2|8063.2|8078.2|8063.2|8077.9|8062.9|0
1704708000000|2024-01-08 10:00:00|8078.4|8063.4|8076.7|8061.7|8081.7|8066.7|8076.1|8061.1|31
1704708300000|2024-01-08 10:05:00|8075.7|8060.7|8076.2|8061.2|8076.7|8061.7|8072.9|8057.9|25
1704708600000|2024-01-08 10:10:00|8075.7|8060.7|8075.7|8060.7|8076.4|8061.4|8074.2|8059.2|11
1704708900000|2024-01-08 10:15:00|8075.2|8060.2|8075.4|8060.4|8076.7|8061.7|8073.4|8058.4|25
1704709200000|2024-01-08 10:20:00|8075.2|8060.2|8075.4|8060.4|8075.4|8060.4|8073.7|8058.7|12
1704709500000|2024-01-08 10:25:00|8074.4|8059.4|8072.5|8057.5|8074.9|8059.9|8072.2|8057.2|10
1704709800000|2024-01-08 10:30:00|8072.7|8057.7|8074.7|8059.7|8076.7|8061.7|8072.5|8057.5|8
1704710100000|2024-01-08 10:35:00|8074.5|8059.5|8072.5|8057.5|8074.5|8059.5|8071.7|8056.7|2
1704710400000|2024-01-08 10:40:00|8072.7|8057.7|8073.5|8058.5|8074|8059|8071.2|8056.2|18
1704710700000|2024-01-08 10:45:00|8073.2|8058.2|8072.2|8057.2|8073.7|8058.7|8071.7|8056.7|12
1704711000000|2024-01-08 10:50:00|8072.5|8057.5|8071.7|8056.7|8073.2|8058.2|8071.7|8056.7|7
1704711300000|2024-01-08 10:55:00|8072|8057|8068.2|8053.2|8072.2|8057.2|8066.2|8051.2|11
1704711600000|2024-01-08 11:00:00|8068|8053|8067|8052|8068|8053|8059|8044|35
1704711900000|2024-01-08 11:05:00|8067.5|8052.5|8073.5|8058.5|8073.5|8058.5|8063|8048|35
1704712200000|2024-01-08 11:10:00|8074|8059|8076.2|8061.2|8076.2|8061.2|8073.7|8058.7|10
1704712500000|2024-01-08 11:15:00|8076|8061|8075.7|8060.7|8076.7|8061.7|8072.7|8057.7|12
1704712800000|2024-01-08 11:20:00|8076|8061|8085.5|8070.5|8085.7|8070.7|8076|8061|20
1704713100000|2024-01-08 11:25:00|8085.8|8070.8|8085.5|8070.5|8086|8071|8085.5|8070.5|8
1704713400000|2024-01-08 11:30:00|8085.8|8070.8|8088.5|8073.5|8094|8079|8085.5|8070.5|11
1704713700000|2024-01-08 11:35:00|8088|8073|8085.3|8070.3|8091|8076|8084.5|8069.5|18
1704714000000|2024-01-08 11:40:00|8086|8071|8085.5|8070.5|8086.3|8071.3|8084.5|8069.5|6
1704714300000|2024-01-08 11:45:00|8085|8070|8086.5|8071.5|8087|8072|8083.8|8068.8|7
1704714600000|2024-01-08 11:50:00|8087.3|8072.3|8077.3|8062.3|8087.3|8072.3|8075.3|8060.3|13
1704714900000|2024-01-08 11:55:00|8077.1|8062.1|8075.5|8060.5|8077.8|8062.8|8074.8|8059.8|17
1704715200000|2024-01-08 12:00:00|8074.7|8059.7|8069.5|8054.5|8075|8060|8069.5|8054.5|35
1704715500000|2024-01-08 12:05:00|8066.7|8051.7|8070.8|8055.8|8071.5|8056.5|8066.7|8051.7|65
1704715800000|2024-01-08 12:10:00|8070.3|8055.3|8068.8|8053.8|8070.8|8055.8|8066.8|8051.8|13
1704716100000|2024-01-08 12:15:00|8068.6|8053.6|8070.3|8055.3|8073.3|8058.3|8068.3|8053.3|21
1704716400000|2024-01-08 12:20:00|8070.8|8055.8|8073.8|8058.8|8074.1|8059.1|8070.8|8055.8|9
1704716700000|2024-01-08 12:25:00|8073.6|8058.6|8079.3|8064.3|8080.3|8065.3|8073.3|8058.3|27
1704717000000|2024-01-08 12:30:00|8079.6|8064.6|8078.3|8063.3|8080.6|8065.6|8074.6|8059.6|4
1704717300000|2024-01-08 12:35:00|8078.6|8063.6|8080.1|8065.1|8083.9|8068.9|8075.3|8060.3|29
1704717600000|2024-01-08 12:40:00|8079.6|8064.6|8080.4|8065.4|8082.4|8067.4|8077.1|8062.1|12
1704717900000|2024-01-08 12:45:00|8080.6|8065.6|8084.6|8069.6|8085.9|8070.9|8080.6|8065.6|7
1704718200000|2024-01-08 12:50:00|8085.4|8070.4|8084.4|8069.4|8085.4|8070.4|8082.6|8067.6|10
1704718500000|2024-01-08 12:55:00|8084.1|8069.1|8086.4|8071.4|8086.6|8071.6|8082.1|8067.1|24
1704718800000|2024-01-08 13:00:00|8086.1|8071.1|8067.1|8052.1|8089.4|8074.4|8059.4|8044.4|156
1704719100000|2024-01-08 13:05:00|8066.6|8051.6|8056.6|8041.6|8070.1|8055.1|8054.4|8039.4|70
1704719400000|2024-01-08 13:10:00|8056.9|8041.9|8055.7|8040.7|8058.6|8043.6|8054.1|8039.1|58
1704719700000|2024-01-08 13:15:00|8054.9|8039.9|8055.1|8040.1|8057.4|8042.4|8054.6|8039.6|56
1704720000000|2024-01-08 13:20:00|8055.4|8040.4|8050.7|8035.7|8055.9|8040.9|8050.2|8035.2|47
1704720300000|2024-01-08 13:25:00|8050.9|8035.9|8048.7|8033.7|8052.7|8037.7|8046.9|8031.9|117
1704720600000|2024-01-08 13:30:00|8048.4|8033.4|8047.2|8032.2|8048.9|8033.9|8045.7|8030.7|38
1704720900000|2024-01-08 13:35:00|8046.9|8031.9|8047.7|8032.7|8049.7|8034.7|8045.2|8030.2|51
1704721200000|2024-01-08 13:40:00|8047.4|8032.4|8045.7|8030.7|8047.4|8032.4|8045.2|8030.2|45
1704721500000|2024-01-08 13:45:00|8046.4|8031.4|8044.7|8029.7|8047.2|8032.2|8039.9|8024.9|84
1704721800000|2024-01-08 13:50:00|8044.4|8029.4|8045.4|8030.4|8046.7|8031.7|8041.7|8026.7|37
1704722100000|2024-01-08 13:55:00|8044.9|8029.9|8045.9|8030.9|8046.9|8031.9|8041.9|8026.9|34
1704722400000|2024-01-08 14:00:00|8045.7|8030.7|8043.9|8028.9|8046.4|8031.4|8041.9|8026.9|51
1704722700000|2024-01-08 14:05:00|8044.2|8029.2|8053.1|8038.1|8055.9|8040.9|8043.9|8028.9|109
1704723000000|2024-01-08 14:10:00|8053.6|8038.6|8049.4|8034.4|8055.9|8040.9|8049.2|8034.2|51
1704723300000|2024-01-08 14:15:00|8052.4|8037.4|8063.2|8048.2|8068.6|8053.6|8051.9|8036.9|121
1704723600000|2024-01-08 14:20:00|8062.7|8047.7|8056.2|8041.2|8064.7|8049.7|8055.7|8040.7|22
1704723900000|2024-01-08 14:25:00|8056.7|8041.7|8051.2|8036.2|8057.9|8042.9|8050.9|8035.9|45
1704724200000|2024-01-08 14:30:00|8050.9|8035.9|8038.2|8023.2|8051.4|8036.4|8036.7|8021.7|173
1704724500000|2024-01-08 14:35:00|8038.9|8023.9|8038.2|8023.2|8046.2|8031.2|8036.7|8021.7|160
1704724800000|2024-01-08 14:40:00|8038.4|8023.4|8042.4|8027.4|8043.7|8028.7|8030.4|8015.4|157
1704725100000|2024-01-08 14:45:00|8042.2|8027.2|8032.7|8017.7|8042.7|8027.7|8032.7|8017.7|100
1704725400000|2024-01-08 14:50:00|8032|8017|8034.7|8019.7|8035.5|8020.5|8031|8016|167
1704725700000|2024-01-08 14:55:00|8034.5|8019.5|8030.7|8015.7|8038.2|8023.2|8030.7|8015.7|140
1704726000000|2024-01-08 15:00:00|8030.2|8015.2|8032.5|8017.5|8034|8019|8029.8|8014.8|156
1704726300000|2024-01-08 15:05:00|8032.2|8017.2|8044.2|8029.2|8046.2|8031.2|8031.5|8016.5|138
1704726600000|2024-01-08 15:10:00|8044.5|8029.5|8044|8029|8047|8032|8042.2|8027.2|68
1704726900000|2024-01-08 15:15:00|8044.4|8029.4|8041.7|8026.7|8046.5|8031.5|8039.5|8024.5|78
1704727200000|2024-01-08 15:20:00|8042|8027|8034.3|8019.3|8042|8027|8031|8016|116
1704727500000|2024-01-08 15:25:00|8034|8019|8035.8|8020.8|8036.3|8021.3|8033.3|8018.3|98
1704727800000|2024-01-08 15:30:00|8035.5|8020.5|8036.3|8021.3|8039.5|8024.5|8033|8018|155
1704728100000|2024-01-08 15:35:00|8036.8|8021.8|8038.3|8023.3|8040.2|8025.2|8036.2|8021.2|61
1704728400000|2024-01-08 15:40:00|8038|8023|8030.5|8015.5|8038.8|8023.8|8030.5|8015.5|170
1704728700000|2024-01-08 15:45:00|8030.2|8015.2|8035|8020|8036.2|8021.2|8029.8|8014.8|102
1704729000000|2024-01-08 15:50:00|8034.7|8019.7|8033.7|8018.7|8036.7|8021.7|8033.2|8018.2|47
1704729300000|2024-01-08 15:55:00|8034|8019|8034.7|8019.7|8037.2|8022.2|8031.7|8016.7|90
1704729600000|2024-01-08 16:00:00|8035.5|8020.5|8039.5|8024.5|8046.5|8031.5|8035|8020|76
1704729900000|2024-01-08 16:05:00|8039.2|8024.2|8033.5|8018.5|8039.2|8024.2|8033.5|8018.5|88
1704730200000|2024-01-08 16:10:00|8033.7|8018.7|8034.5|8019.5|8038.4|8023.4|8033.5|8018.5|65
1704730500000|2024-01-08 16:15:00|8034.2|8019.2|8034.7|8019.7|8035.9|8020.9|8032.2|8017.2|88
1704730800000|2024-01-08 16:20:00|8035.5|8020.5|8035|8020|8037|8022|8033.2|8018.2|68
1704731100000|2024-01-08 16:25:00|8034.7|8019.7|8036.4|8021.4|8039.4|8024.4|8033.2|8018.2|102
1704731400000|2024-01-08 16:30:00|8036.6|8021.6|8043.4|8028.4|8043.4|8028.4|8034.7|8019.7|128
1704731700000|2024-01-08 16:35:00|8043.7|8028.7|8046.2|8031.2|8048.9|8033.9|8042.4|8027.4|54
1704732000000|2024-01-08 16:40:00|8046.4|8031.4|8068.1|8053.1|8071.6|8056.6|8046.4|8031.4|130
1704732300000|2024-01-08 16:45:00|8068.4|8053.4|8066.4|8051.4|8074.4|8059.4|8060.9|8045.9|133
1704732600000|2024-01-08 16:50:00|8066.1|8051.1|8060.9|8045.9|8069.6|8054.6|8059.9|8044.9|146
1704732900000|2024-01-08 16:55:00|8061.9|8046.9|8067.4|8052.4|8067.4|8052.4|8061.9|8046.9|77
1704733200000|2024-01-08 17:00:00|8067.1|8052.1|8066.9|8051.9|8070.4|8055.4|8062.9|8047.9|111
1704733500000|2024-01-08 17:05:00|8066.4|8051.4|8072.3|8057.3|8074.8|8059.8|8062.9|8047.9|154
1704733800000|2024-01-08 17:10:00|8072.1|8057.1|8072.4|8057.4|8076.3|8061.3|8071.8|8056.8|63
1704734100000|2024-01-08 17:15:00|8072.1|8057.1|8082.8|8067.8|8084.3|8069.3|8072.1|8057.1|210
1704734400000|2024-01-08 17:20:00|8083.1|8068.1|8090.8|8075.8|8095.3|8080.3|8083.1|8068.1|134
1704734700000|2024-01-08 17:25:00|8091.3|8076.3|8100.6|8085.6|8100.8|8085.8|8087.3|8072.3|115
1704735000000|2024-01-08 17:30:00|8100.8|8085.8|8107.1|8092.1|8111|8096|8099|8084|156
1704735300000|2024-01-08 17:35:00|8107.5|8092.5|8098|8083|8109.8|8094.8|8098|8083|82
1704735600000|2024-01-08 17:40:00|8098.3|8083.3|8099.8|8084.8|8104.8|8089.8|8097.3|8082.3|106
1704735900000|2024-01-08 17:45:00|8100|8085|8100.3|8085.3|8104.3|8089.3|8094.8|8079.8|91
1704736200000|2024-01-08 17:50:00|8100.6|8085.6|8098.8|8083.8|8106.8|8091.8|8098.3|8083.3|96
1704736500000|2024-01-08 17:55:00|8099|8084|8095.3|8080.3|8100.8|8085.8|8089|8074|94
1704736800000|2024-01-08 18:00:00|8095.5|8080.5|8107.3|8092.3|8108|8093|8093.5|8078.5|62
1704737100000|2024-01-08 18:05:00|8107.5|8092.5|8100.7|8085.7|8107.5|8092.5|8099.3|8084.3|69
1704737400000|2024-01-08 18:10:00|8101|8086|8105|8090|8105.5|8090.5|8101|8086|33
1704737700000|2024-01-08 18:15:00|8107.3|8092.3|8135.2|8120.2|8139|8124|8106.8|8091.8|258
1704738000000|2024-01-08 18:20:00|8135.4|8120.4|8129.4|8114.4|8139.7|8124.7|8126.2|8111.2|233
1704738300000|2024-01-08 18:25:00|8129.7|8114.7|8130.5|8115.5|8131.4|8116.4|8128|8113|86
1704738600000|2024-01-08 18:30:00|8130.7|8115.7|8117.3|8102.3|8133.5|8118.5|8115.8|8100.8|187
1704738900000|2024-01-08 18:35:00|8117.8|8102.8|8112.8|8097.8|8122.8|8107.8|8109.6|8094.6|77
1704739200000|2024-01-08 18:40:00|8112.3|8097.3|8122.3|8107.3|8124.3|8109.3|8111.8|8096.8|93
1704739500000|2024-01-08 18:45:00|8122.5|8107.5|8112.6|8097.6|8122.8|8107.8|8112|8097|155
1704739800000|2024-01-08 18:50:00|8110.8|8095.8|8099.6|8084.6|8111.4|8096.4|8095.1|8080.1|174
1704740100000|2024-01-08 18:55:00|8102.1|8087.1|8106.9|8091.9|8109.9|8094.9|8099.9|8084.9|130
1704740400000|2024-01-08 19:00:00|8106.4|8091.4|8114.1|8099.1|8117.9|8102.9|8103.4|8088.4|278
1704740700000|2024-01-08 19:05:00|8113.8|8098.8|8097.5|8082.5|8113.9|8098.9|8095.5|8080.5|180
1704741000000|2024-01-08 19:10:00|8099|8084|8103.7|8088.7|8108.7|8093.7|8098.2|8083.2|961
1704741300000|2024-01-08 19:15:00|8104.7|8089.7|8103.5|8088.5|8111.2|8096.2|8099|8084|247
1704765600000|2024-01-09 02:00:00|8102.3|8087.3|8119.8|8104.8|8123.6|8108.6|8097.6|8082.6|69
1704765900000|2024-01-09 02:05:00|8116|8101|8112|8097|8116|8101|8111.5|8096.5|15
1704766200000|2024-01-09 02:10:00|8107.8|8092.8|8108.8|8093.8|8108.8|8093.8|8107.3|8092.3|26
1704766500000|2024-01-09 02:15:00|8108.3|8093.3|8108.6|8093.6|8108.6|8093.6|8107.3|8092.3|5
1704766800000|2024-01-09 02:20:00|8108.3|8093.3|8108.8|8093.8|8108.8|8093.8|8108.3|8093.3|13
1704767100000|2024-01-09 02:25:00|8108.3|8093.3|8102.6|8087.6|8108.3|8093.3|8102.6|8087.6|16
1704767400000|2024-01-09 02:30:00|8102.8|8087.8|8124.5|8109.5|8125.9|8110.9|8102.8|8087.8|54
1704767700000|2024-01-09 02:35:00|8125|8110|8133.1|8118.1|8134.8|8119.8|8124.5|8109.5|52
1704768000000|2024-01-09 02:40:00|8132.8|8117.8|8148.8|8133.8|8150.7|8135.7|8132.8|8117.8|14
1704768300000|2024-01-09 02:45:00|8149|8134|8146.3|8131.3|8149|8134|8139.7|8124.7|18
1704768600000|2024-01-09 02:50:00|8146.1|8131.1|8142.1|8127.1|8146.1|8131.1|8142.1|8127.1|5
1704768900000|2024-01-09 02:55:00|8142.6|8127.6|8143.8|8128.8|8143.8|8128.8|8141.5|8126.5|6
1704769200000|2024-01-09 03:00:00|8144|8129|8142|8127|8144|8129|8140|8125|3
1704769500000|2024-01-09 03:05:00|8141.6|8126.6|8142.5|8127.5|8142.5|8127.5|8140.5|8125.5|5
1704769800000|2024-01-09 03:10:00|8142.8|8127.8|8143|8128|8143|8128|8142.8|8127.8|5
1704770100000|2024-01-09 03:15:00|8142.8|8127.8|8142.5|8127.5|8142.8|8127.8|8142|8127|0
1704770400000|2024-01-09 03:20:00|8142|8127|8142.6|8127.6|8142.6|8127.6|8141.6|8126.6|0
1704770700000|2024-01-09 03:25:00|8141.5|8126.5|8136.6|8121.6|8141.5|8126.5|8136.6|8121.6|3
1704771000000|2024-01-09 03:30:00|8137.9|8122.9|8141.1|8126.1|8141.1|8126.1|8137.9|8122.9|5
1704771300000|2024-01-09 03:35:00|8140.3|8125.3|8142.1|8127.1|8142.6|8127.6|8140.3|8125.3|0
1704772200000|2024-01-09 03:50:00|8141.1|8126.1|8134.6|8119.6|8141.1|8126.1|8134.6|8119.6|4
1704772500000|2024-01-09 03:55:00|||||||||1
1704773100000|2024-01-09 04:05:00|||||||||4
1704773700000|2024-01-09 04:15:00|||||||||1
1704774000000|2024-01-09 04:20:00|8133.6|8118.6|8129.1|8114.1|8133.6|8118.6|8128.6|8113.6|6
1704774300000|2024-01-09 04:25:00|8129.6|8114.6|8131.1|8116.1|8131.1|8116.1|8129.6|8114.6|1
1704774900000|2024-01-09 04:35:00|8131.8|8116.8|8134.1|8119.1|8134.1|8119.1|8131.8|8116.8|0
1704775200000|2024-01-09 04:40:00|8134.6|8119.6|8135.1|8120.1|8135.1|8120.1|8134.6|8119.6|2
1704775500000|2024-01-09 04:45:00|8135.6|8120.6|8134.1|8119.1|8136.1|8121.1|8134.1|8119.1|1
1704776100000|2024-01-09 04:55:00|8133.9|8118.9|8134.4|8119.4|8134.6|8119.6|8133.6|8118.6|0
1704776400000|2024-01-09 05:00:00|8134.6|8119.6|8134.4|8119.4|8134.6|8119.6|8134.1|8119.1|0
1704776700000|2024-01-09 05:05:00|8134.1|8119.1|8135.1|8120.1|8135.1|8120.1|8134.1|8119.1|0
1704777000000|2024-01-09 05:10:00|8136.7|8121.7|8138.1|8123.1|8138.1|8123.1|8136.7|8121.7|5
1704777300000|2024-01-09 05:15:00|8141.1|8126.1|8149.1|8134.1|8151.1|8136.1|8141.1|8126.1|25
1704777600000|2024-01-09 05:20:00|8148.9|8133.9|8148.6|8133.6|8149.1|8134.1|8148.6|8133.6|0
1704777900000|2024-01-09 05:25:00|8148.7|8133.7|8148.7|8133.7|8148.7|8133.7|8148.7|8133.7|0
1704778200000|2024-01-09 05:30:00|8149.2|8134.2|8148.4|8133.4|8149.2|8134.2|8148.2|8133.2|1
1704778500000|2024-01-09 05:35:00|8148.2|8133.2|8148.4|8133.4|8148.4|8133.4|8148.2|8133.2|0
1704778800000|2024-01-09 05:40:00|8148.2|8133.2|8142|8127|8148.4|8133.4|8142|8127|15
1704779100000|2024-01-09 05:45:00|8142.2|8127.2|8142.7|8127.7|8143.7|8128.7|8142|8127|1
1704779400000|2024-01-09 05:50:00|8143|8128|8138.2|8123.2|8143|8128|8138.2|8123.2|5
1704779700000|2024-01-09 05:55:00|8138.4|8123.4|8138.7|8123.7|8138.7|8123.7|8138.4|8123.4|0
1704780000000|2024-01-09 06:00:00|8138.4|8123.4|8135.5|8120.5|8138.7|8123.7|8133.7|8118.7|9
1704780300000|2024-01-09 06:05:00|8135|8120|8136|8121|8136|8121|8134.7|8119.7|0
1704780600000|2024-01-09 06:10:00|8135.7|8120.7|8135.8|8120.8|8136.5|8121.5|8135.2|8120.2|1
1704780900000|2024-01-09 06:15:00|8136|8121|8143.2|8128.2|8143.2|8128.2|8136|8121|5
1704781200000|2024-01-09 06:20:00|8141.9|8126.9|8139.7|8124.7|8141.9|8126.9|8139.7|8124.7|1
1704781500000|2024-01-09 06:25:00|8139.4|8124.4|8139.2|8124.2|8139.7|8124.7|8138.7|8123.7|0
1704781800000|2024-01-09 06:30:00|8140|8125|8144|8129|8144.7|8129.7|8140|8125|6
1704782100000|2024-01-09 06:35:00|8144.2|8129.2|8143.7|8128.7|8144.2|8129.2|8142.2|8127.2|2
1704782400000|2024-01-09 06:40:00|8145.5|8130.5|8139.5|8124.5|8145.5|8130.5|8139.2|8124.2|2
1704782700000|2024-01-09 06:45:00|8138.7|8123.7|8135.5|8120.5|8138.7|8123.7|8135|8120|0
1704783000000|2024-01-09 06:50:00|8135|8120|8132.8|8117.8|8135|8120|8131.3|8116.3|26
1704783300000|2024-01-09 06:55:00|8133.3|8118.3|8142|8127|8145|8130|8132.3|8117.3|29
1704783600000|2024-01-09 07:00:00|8141.8|8126.8|8141.3|8126.3|8141.8|8126.8|8138.5|8123.5|1
1704783900000|2024-01-09 07:05:00|8141.7|8126.7|8142.3|8127.3|8142.8|8127.8|8141.7|8126.7|0
1704784200000|2024-01-09 07:10:00|8140.8|8125.8|8138.2|8123.2|8140.8|8125.8|8138.2|8123.2|2
1704784500000|2024-01-09 07:15:00|8138.5|8123.5|8140.8|8125.8|8140.8|8125.8|8138.5|8123.5|0
1704784800000|2024-01-09 07:20:00|8139|8124|8138.5|8123.5|8139|8124|8138.5|8123.5|0
1704785100000|2024-01-09 07:25:00|8138.7|8123.7|8140.8|8125.8|8141.2|8126.2|8138.7|8123.7|0
1704785400000|2024-01-09 07:30:00|8140.5|8125.5|8142.8|8127.8|8143.6|8128.6|8140.5|8125.5|0
1704785700000|2024-01-09 07:35:00|8143.6|8128.6|8146.8|8131.8|8146.8|8131.8|8143.3|8128.3|2
1704786000000|2024-01-09 07:40:00|8147.1|8132.1|8156.5|8141.5|8156.5|8141.5|8146.8|8131.8|51
1704786300000|2024-01-09 07:45:00|8156|8141|8153.3|8138.3|8156.8|8141.8|8149.6|8134.6|50
1704786600000|2024-01-09 07:50:00|8153.6|8138.6|8156.1|8141.1|8156.1|8141.1|8153.3|8138.3|7
1704786900000|2024-01-09 07:55:00|8158.3|8143.3|8156.8|8141.8|8158.3|8143.3|8155.8|8140.8|5
1704787200000|2024-01-09 08:00:00|8156.3|8141.3|8157.3|8142.3|8157.3|8142.3|8155.3|8140.3|3
1704787500000|2024-01-09 08:05:00|8157|8142|8157|8142|8157.8|8142.8|8155.5|8140.5|5
1704787800000|2024-01-09 08:10:00|8157.5|8142.5|8156.8|8141.8|8158.5|8143.5|8154.5|8139.5|5
1704788100000|2024-01-09 08:15:00|8156|8141|8153.3|8138.3|8156.8|8141.8|8153.3|8138.3|13
1704788400000|2024-01-09 08:20:00|8153.8|8138.8|8153.3|8138.3|8154.3|8139.3|8153.1|8138.1|0
1704788700000|2024-01-09 08:25:00|8153.6|8138.6|8152.6|8137.6|8153.6|8138.6|8152.6|8137.6|1
1704789000000|2024-01-09 08:30:00|8152.8|8137.8|8157.1|8142.1|8157.1|8142.1|8152.4|8137.4|9
1704789300000|2024-01-09 08:35:00|8156.8|8141.8|8156.3|8141.3|8156.8|8141.8|8155.8|8140.8|2
1704789600000|2024-01-09 08:40:00|8156.1|8141.1|8152.9|8137.9|8156.3|8141.3|8151.6|8136.6|23
1704789900000|2024-01-09 08:45:00|8153.1|8138.1|8150.9|8135.9|8153.4|8138.4|8150.9|8135.9|4
1704790200000|2024-01-09 08:50:00|8149.3|8134.3|8150.9|8135.9|8151.1|8136.1|8148.4|8133.4|13
1704790500000|2024-01-09 08:55:00|8150.7|8135.7|8146.4|8131.4|8150.7|8135.7|8145.9|8130.9|16
1704790800000|2024-01-09 09:00:00|8146.7|8131.7|8149.4|8134.4|8149.4|8134.4|8146.7|8131.7|8
1704791100000|2024-01-09 09:05:00|8148.7|8133.7|8149.2|8134.2|8149.9|8134.9|8148.7|8133.7|0
1704791400000|2024-01-09 09:10:00|8149.4|8134.4|8148.2|8133.2|8150.4|8135.4|8146.9|8131.9|10
1704791700000|2024-01-09 09:15:00|8149|8134|8153.2|8138.2|8154.4|8139.4|8149|8134|26
1704792000000|2024-01-09 09:20:00|8154.4|8139.4|8156.1|8141.1|8156.1|8141.1|8153.5|8138.5|7
1704792300000|2024-01-09 09:25:00|8156.7|8141.7|8157.4|8142.4|8157.7|8142.7|8155.9|8140.9|5
1704792600000|2024-01-09 09:30:00|8157.2|8142.2|8154.7|8139.7|8159.7|8144.7|8153.7|8138.7|13
1704792900000|2024-01-09 09:35:00|8153.2|8138.2|8153.9|8138.9|8154.2|8139.2|8152.5|8137.5|5
1704793200000|2024-01-09 09:40:00|8154.2|8139.2|8156.2|8141.2|8158.5|8143.5|8154.2|8139.2|4
1704793500000|2024-01-09 09:45:00|8156.5|8141.5|8157.4|8142.4|8158.2|8143.2|8155.9|8140.9|7
1704793800000|2024-01-09 09:50:00|8157.2|8142.2|8154|8139|8157.2|8142.2|8153.2|8138.2|21
1704794100000|2024-01-09 09:55:00|8153.5|8138.5|8153.7|8138.7|8154.7|8139.7|8153|8138|4
1704794400000|2024-01-09 10:00:00|8152.5|8137.5|8154.5|8139.5|8154.5|8139.5|8152.5|8137.5|2
1704794700000|2024-01-09 10:05:00|8153.7|8138.7|8150.2|8135.2|8153.7|8138.7|8147|8132|25
1704795000000|2024-01-09 10:10:00|8150|8135|8149|8134|8152.5|8137.5|8149|8134|7
1704795300000|2024-01-09 10:15:00|8148.7|8133.7|8153|8138|8154|8139|8148.7|8133.7|9
1704795600000|2024-01-09 10:20:00|8153.3|8138.3|8150.3|8135.3|8153.3|8138.3|8149.3|8134.3|19
1704795900000|2024-01-09 10:25:00|8148.3|8133.3|8150.8|8135.8|8151.3|8136.3|8148.3|8133.3|6
1704796200000|2024-01-09 10:30:00|8150.3|8135.3|8154.2|8139.2|8154.5|8139.5|8150|8135|15
1704796500000|2024-01-09 10:35:00|8154|8139|8156|8141|8159|8144|8154|8139|41
1704796800000|2024-01-09 10:40:00|8156.5|8141.5|8156.5|8141.5|8156.5|8141.5|8155.5|8140.5|13
1704797100000|2024-01-09 10:45:00|8156.3|8141.3|8159.8|8144.8|8160|8145|8155.8|8140.8|6
1704797400000|2024-01-09 10:50:00|8159.3|8144.3|8158.6|8143.6|8160|8145|8158.6|8143.6|28
1704797700000|2024-01-09 10:55:00|8158.8|8143.8|8159|8144|8159|8144|8158.6|8143.6|0
1704798000000|2024-01-09 11:00:00|8159.3|8144.3|8159.8|8144.8|8159.8|8144.8|8159.3|8144.3|0
1704798300000|2024-01-09 11:05:00|8159.6|8144.6|8159.1|8144.1|8159.8|8144.8|8159.1|8144.1|9
1704798900000|2024-01-09 11:15:00|8159.3|8144.3|8160.3|8145.3|8160.6|8145.6|8159.1|8144.1|21
1704799200000|2024-01-09 11:20:00|8159.1|8144.1|8153.6|8138.6|8159.1|8144.1|8152.3|8137.3|34
1704799500000|2024-01-09 11:25:00|8153.3|8138.3|8150.6|8135.6|8153.3|8138.3|8150.6|8135.6|20
1704799800000|2024-01-09 11:30:00|8149.5|8134.5|8151.3|8136.3|8152.3|8137.3|8147.8|8132.8|16
1704800100000|2024-01-09 11:35:00|8150.8|8135.8|8148.6|8133.6|8150.8|8135.8|8147.8|8132.8|7
1704800400000|2024-01-09 11:40:00|8148.3|8133.3|8150.6|8135.6|8150.9|8135.9|8147.8|8132.8|5
1704800700000|2024-01-09 11:45:00|8151.1|8136.1|8155.1|8140.1|8155.3|8140.3|8151.1|8136.1|4
1704801000000|2024-01-09 11:50:00|8154.4|8139.4|8154.3|8139.3|8154.4|8139.4|8150.4|8135.4|13
1704801300000|2024-01-09 11:55:00|8154.6|8139.6|8152.4|8137.4|8154.8|8139.8|8152.1|8137.1|18
1704801600000|2024-01-09 12:00:00|8152.1|8137.1|8152.9|8137.9|8153.4|8138.4|8151.4|8136.4|10
1704801900000|2024-01-09 12:05:00|8153.1|8138.1|8154.3|8139.3|8157.8|8142.8|8153.1|8138.1|14
1704802200000|2024-01-09 12:10:00|8153.8|8138.8|8158.8|8143.8|8158.8|8143.8|8153.3|8138.3|4
1704802500000|2024-01-09 12:15:00|8158.6|8143.6|8156.6|8141.6|8158.6|8143.6|8156.6|8141.6|6
1704802800000|2024-01-09 12:20:00|8156.1|8141.1|8155.1|8140.1|8156.6|8141.6|8155.1|8140.1|9
1704803100000|2024-01-09 12:25:00|8155.4|8140.4|8156.6|8141.6|8156.6|8141.6|8155.4|8140.4|2
1704803400000|2024-01-09 12:30:00|8156.9|8141.9|8154.1|8139.1|8157.6|8142.6|8152.6|8137.6|12
1704803700000|2024-01-09 12:35:00|8154.6|8139.6|8156.1|8141.1|8156.1|8141.1|8154.6|8139.6|4
1704804000000|2024-01-09 12:40:00|8156.4|8141.4|8158.9|8143.9|8158.9|8143.9|8156.4|8141.4|6
1704804300000|2024-01-09 12:45:00|8158.6|8143.6|8161.9|8146.9|8161.9|8146.9|8157.6|8142.6|56
1704804600000|2024-01-09 12:50:00|8161.6|8146.6|8160.6|8145.6|8161.6|8146.6|8159.9|8144.9|10
1704804900000|2024-01-09 12:55:00|8160.9|8145.9|8159.6|8144.6|8160.9|8145.9|8157.6|8142.6|19
1704805200000|2024-01-09 13:00:00|8158.1|8143.1|8169.4|8154.4|8171.2|8156.2|8158.1|8143.1|155
1704805500000|2024-01-09 13:05:00|8168.1|8153.1|8168.6|8153.6|8172.4|8157.4|8164.9|8149.9|81
1704805800000|2024-01-09 13:10:00|8168.3|8153.3|8168.1|8153.1|8169.1|8154.1|8163.2|8148.2|89
1704806100000|2024-01-09 13:15:00|8168.4|8153.4|8174.9|8159.9|8175.6|8160.6|8168.4|8153.4|105
1704806400000|2024-01-09 13:20:00|8173.1|8158.1|8176.1|8161.1|8178.4|8163.4|8173.1|8158.1|92
1704806700000|2024-01-09 13:25:00|8177.3|8162.3|8175.1|8160.1|8178.6|8163.6|8174.1|8159.1|84
1704807000000|2024-01-09 13:30:00|8175.8|8160.8|8173.5|8158.5|8176.6|8161.6|8168.8|8153.8|44
1704807300000|2024-01-09 13:35:00|8173.3|8158.3|8183.3|8168.3|8183.8|8168.8|8170.3|8155.3|121
1704807600000|2024-01-09 13:40:00|8182.7|8167.7|8178|8163|8185|8170|8178|8163|84
1704807900000|2024-01-09 13:45:00|8178.8|8163.8|8176.5|8161.5|8180.9|8165.9|8169.2|8154.2|145
1704808200000|2024-01-09 13:50:00|8177|8162|8173|8158|8180|8165|8173|8158|67
1704808500000|2024-01-09 13:55:00|8172.7|8157.7|8164.5|8149.5|8173.2|8158.2|8162.8|8147.8|126
1704808800000|2024-01-09 14:00:00|8161.6|8146.6|8183.7|8168.7|8184|8169|8161.6|8146.6|69
1704809100000|2024-01-09 14:05:00|8184|8169|8162.8|8147.8|8184.5|8169.5|8162.5|8147.5|105
1704809400000|2024-01-09 14:10:00|8165.5|8150.5|8164.5|8149.5|8166.7|8151.7|8157.6|8142.6|70
1704809700000|2024-01-09 14:15:00|8164.3|8149.3|8163|8148|8168.2|8153.2|8159|8144|99
1704810000000|2024-01-09 14:20:00|8162.5|8147.5|8168.2|8153.2|8172.7|8157.7|8155.5|8140.5|81
1704810300000|2024-01-09 14:25:00|8168.5|8153.5|8160.3|8145.3|8170.2|8155.2|8160|8145|77
1704810600000|2024-01-09 14:30:00|8161|8146|8156.7|8141.7|8161|8146|8147.1|8132.1|208
1704810900000|2024-01-09 14:35:00|8156.2|8141.2|8160.5|8145.5|8165.7|8150.7|8155.7|8140.7|153
1704811200000|2024-01-09 14:40:00|8162.2|8147.2|8155.7|8140.7|8167.7|8152.7|8155.7|8140.7|179
1704811500000|2024-01-09 14:45:00|8156|8141|8158.5|8143.5|8161|8146|8152.8|8137.8|215
1704811800000|2024-01-09 14:50:00|8158.7|8143.7|8149.8|8134.8|8158.7|8143.7|8149.3|8134.3|51
1704812100000|2024-01-09 14:55:00|8152.5|8137.5|8155.7|8140.7|8159.5|8144.5|8150.2|8135.2|85
1704812400000|2024-01-09 15:00:00|8156.2|8141.2|8156.5|8141.5|8160|8145|8153.2|8138.2|132
1704812700000|2024-01-09 15:05:00|8156|8141|8147.5|8132.5|8156|8141|8145.1|8130.1|94
1704813000000|2024-01-09 15:10:00|8147.6|8132.6|8143.1|8128.1|8149.3|8134.3|8142.1|8127.1|79
1704813300000|2024-01-09 15:15:00|8142.8|8127.8|8146.8|8131.8|8161.3|8146.3|8141.8|8126.8|115
1704813600000|2024-01-09 15:20:00|8145.9|8130.9|8159.3|8144.3|8159.8|8144.8|8143.1|8128.1|76
1704813900000|2024-01-09 15:25:00|8158|8143|8158.5|8143.5|8161.1|8146.1|8153.5|8138.5|58
1704814200000|2024-01-09 15:30:00|8158.8|8143.8|8165.8|8150.8|8175|8160|8158.8|8143.8|161
1704814500000|2024-01-09 15:35:00|8165.5|8150.5|8165.5|8150.5|8167|8152|8160.3|8145.3|69
1704814800000|2024-01-09 15:40:00|8165.8|8150.8|8151.1|8136.1|8167.8|8152.8|8151.1|8136.1|72
1704815100000|2024-01-09 15:45:00|8150.3|8135.3|8153.8|8138.8|8154.3|8139.3|8145.6|8130.6|121
1704815400000|2024-01-09 15:50:00|8154|8139|8147.4|8132.4|8160.8|8145.8|8145.1|8130.1|70
1704815700000|2024-01-09 15:55:00|8147.6|8132.6|8146.8|8131.8|8149.9|8134.9|8141.6|8126.6|97
1704816000000|2024-01-09 16:00:00|8147.3|8132.3|8146.1|8131.1|8149.8|8134.8|8141.2|8126.2|119
1704816300000|2024-01-09 16:05:00|8145.1|8130.1|8147.3|8132.3|8151.4|8136.4|8142.6|8127.6|147
1704816600000|2024-01-09 16:10:00|8145.1|8130.1|8150.6|8135.6|8150.6|8135.6|8144.3|8129.3|72
1704816900000|2024-01-09 16:15:00|8149.3|8134.3|8159.3|8144.3|8162|8147|8145.8|8130.8|139
1704817200000|2024-01-09 16:20:00|8159.5|8144.5|8160.5|8145.5|8167.5|8152.5|8158.3|8143.3|174
1704817500000|2024-01-09 16:25:00|8160.8|8145.8|8149.8|8134.8|8166.8|8151.8|8146.3|8131.3|107
1704817800000|2024-01-09 16:30:00|8150.1|8135.1|8149.8|8134.8|8150.5|8135.5|8144.1|8129.1|60
1704818100000|2024-01-09 16:35:00|8150.6|8135.6|8152.4|8137.4|8157.6|8142.6|8150.6|8135.6|56
1704818400000|2024-01-09 16:40:00|8152.1|8137.1|8159.1|8144.1|8164.1|8149.1|8151.9|8136.9|58
1704818700000|2024-01-09 16:45:00|8159.4|8144.4|8153.9|8138.9|8159.4|8144.4|8151.4|8136.4|53
1704819000000|2024-01-09 16:50:00|8153.4|8138.4|8153.9|8138.9|8155.6|8140.6|8151.4|8136.4|46
1704819300000|2024-01-09 16:55:00|8155.2|8140.2|8169.3|8154.3|8169.8|8154.8|8155.2|8140.2|70
1704819600000|2024-01-09 17:00:00|8169.6|8154.6|8162.8|8147.8|8169.6|8154.6|8154.9|8139.9|71
1704819900000|2024-01-09 17:05:00|8163.1|8148.1|8160.4|8145.4|8168.4|8153.4|8160.4|8145.4|56
1704820200000|2024-01-09 17:10:00|8158.1|8143.1|8150.4|8135.4|8158.1|8143.1|8149.1|8134.1|102
1704820500000|2024-01-09 17:15:00|8149.8|8134.8|8151.3|8136.3|8153.1|8138.1|8148.8|8133.8|46
1704820800000|2024-01-09 17:20:00|8151.8|8136.8|8155|8140|8155|8140|8148.4|8133.4|63
1704821100000|2024-01-09 17:25:00|8155.3|8140.3|8152.3|8137.3|8155.5|8140.5|8150.3|8135.3|64
1704821400000|2024-01-09 17:30:00|8152.6|8137.6|8144.3|8129.3|8153.6|8138.6|8143.8|8128.8|55
1704821700000|2024-01-09 17:35:00|8145.1|8130.1|8158.8|8143.8|8161|8146|8145.1|8130.1|115
1704822000000|2024-01-09 17:40:00|8159.3|8144.3|8156.3|8141.3|8161.8|8146.8|8155.3|8140.3|162
1704822300000|2024-01-09 17:45:00|8150.5|8135.5|8155.8|8140.8|8160.8|8145.8|8148.3|8133.3|216
1704822600000|2024-01-09 17:50:00|8155.6|8140.6|8151.6|8136.6|8157.8|8142.8|8148.8|8133.8|110
1704822900000|2024-01-09 17:55:00|8151.1|8136.1|8160.3|8145.3|8160.3|8145.3|8151.1|8136.1|86
1704823200000|2024-01-09 18:00:00|8161.5|8146.5|8168.8|8153.8|8169.6|8154.6|8161.5|8146.5|93
1704823500000|2024-01-09 18:05:00|8169.1|8154.1|8157.8|8142.8|8169.1|8154.1|8157.8|8142.8|99
1704823800000|2024-01-09 18:10:00|8158|8143|8156.4|8141.4|8163.8|8148.8|8156.4|8141.4|55
1704824100000|2024-01-09 18:15:00|8156.2|8141.2|8153|8138|8157.4|8142.4|8149.9|8134.9|96
1704824400000|2024-01-09 18:20:00|8152.7|8137.7|8155|8140|8156|8141|8151.5|8136.5|165
1704824700000|2024-01-09 18:25:00|8154.5|8139.5|8157.4|8142.4|8157.9|8142.9|8152|8137|69
1704825000000|2024-01-09 18:30:00|8155.4|8140.4|8154|8139|8157|8142|8152|8137|104
1704825300000|2024-01-09 18:35:00|8154.4|8139.4|8151.3|8136.3|8155.5|8140.5|8150.6|8135.6|148
1704825600000|2024-01-09 18:40:00|8151.6|8136.6|8154.1|8139.1|8155.3|8140.3|8150.8|8135.8|103
1704825900000|2024-01-09 18:45:00|8153.6|8138.6|8157.5|8142.5|8158|8143|8153.3|8138.3|140
1704826200000|2024-01-09 18:50:00|8157.8|8142.8|8154.8|8139.8|8159.3|8144.3|8154.8|8139.8|149
1704826500000|2024-01-09 18:55:00|8154.6|8139.6|8154.3|8139.3|8157.6|8142.6|8152.3|8137.3|122
1704826800000|2024-01-09 19:00:00|8154.6|8139.6|8148.8|8133.8|8154.6|8139.6|8145.8|8130.8|323
1704827100000|2024-01-09 19:05:00|8148.6|8133.6|8139.8|8124.8|8148.6|8133.6|8129.9|8114.9|245
1704827400000|2024-01-09 19:10:00|8139.6|8124.6|8134.9|8119.9|8142.3|8127.3|8131.1|8116.1|739
1704827700000|2024-01-09 19:15:00|8135.2|8120.2|8129.6|8114.6|8137.9|8122.9|8126.4|8111.4|483
1704852000000|2024-01-10 02:00:00|8131.9|8116.9|8142|8127|8150.8|8135.8|8131.9|8114.1|44
1704852300000|2024-01-10 02:05:00|8142.5|8127.5|8143.1|8128.1|8143.2|8128.2|8142.5|8127.5|4
1704852600000|2024-01-10 02:10:00|8146|8131|8149.2|8134.2|8149.2|8134.2|8145.7|8130.7|4
1704852900000|2024-01-10 02:15:00|8149|8134|8149.7|8134.7|8149.7|8134.7|8149|8134|1
1704853200000|2024-01-10 02:20:00|8150|8135|8152.2|8137.2|8152.2|8137.2|8149.7|8134.7|1
1704853500000|2024-01-10 02:25:00|8153.3|8138.3|8158.5|8143.5|8162.2|8147.2|8153.3|8138.3|9
1704853800000|2024-01-10 02:30:00|8157|8142|8153.5|8138.5|8157|8142|8151|8136|4
1704854100000|2024-01-10 02:35:00|8153.2|8138.2|8152.5|8137.5|8153.5|8138.5|8152.5|8137.5|1
1704854400000|2024-01-10 02:40:00|8153.5|8138.5|8156.5|8141.5|8156.5|8141.5|8153.2|8138.2|1
1704854700000|2024-01-10 02:45:00|8156.3|8141.3|8150.5|8135.5|8156.3|8141.3|8150.2|8135.2|5
1704855000000|2024-01-10 02:50:00|8150.3|8135.3|8147.5|8132.5|8150.3|8135.3|8147|8132|2
1704855300000|2024-01-10 02:55:00|8148.5|8133.5|8152|8137|8153|8138|8148.5|8133.5|9
1704855600000|2024-01-10 03:00:00|8151.5|8136.5|8146|8131|8151.5|8136.5|8141.7|8126.7|29
1704855900000|2024-01-10 03:05:00|8144.5|8129.5|8151.2|8136.2|8151.5|8136.5|8144.5|8129.5|28
1704856200000|2024-01-10 03:10:00|8150.7|8135.7|8144.7|8129.7|8150.7|8135.7|8138.2|8123.2|12
1704856500000|2024-01-10 03:15:00|8140.2|8125.2|8143.2|8128.2|8143.2|8128.2|8139.2|8124.2|8
1704857100000|2024-01-10 03:25:00|8142.7|8127.7|8142.2|8127.2|8142.7|8127.7|8142.2|8127.2|0
1704857400000|2024-01-10 03:30:00|8140.6|8125.6|8142.7|8127.7|8142.7|8127.7|8139.2|8124.2|3
1704857700000|2024-01-10 03:35:00|||||||||1
1704858000000|2024-01-10 03:40:00|8142.2|8127.2|8142.7|8127.7|8142.7|8127.7|8142.2|8127.2|0
1704858300000|2024-01-10 03:45:00|8142.2|8127.2|8142.7|8127.7|8142.7|8127.7|8142.2|8127.2|1
1704858600000|2024-01-10 03:50:00|8142.3|8127.3|8142|8127|8142.3|8127.3|8142|8127|0
1704859200000|2024-01-10 04:00:00|8142.2|8127.2|8144.2|8129.2|8144.2|8129.2|8142.2|8127.2|1
1704859500000|2024-01-10 04:05:00|8145.2|8130.2|8144.7|8129.7|8145.2|8130.2|8144.7|8129.7|1
1704859800000|2024-01-10 04:10:00|8145.2|8130.2|8146.7|8131.7|8147.2|8132.2|8145.2|8130.2|1
1704860100000|2024-01-10 04:15:00|8147|8132|8147|8132|8147|8132|8146.7|8131.7|0
1704860400000|2024-01-10 04:20:00|8146|8131|8146.3|8131.3|8146.3|8131.3|8146|8131|0
1704861300000|2024-01-10 04:35:00|8148.3|8133.3|8149.3|8134.3|8149.3|8134.3|8148.3|8133.3|4
1704861600000|2024-01-10 04:40:00|8149.5|8134.5|8149.8|8134.8|8149.8|8134.8|8149.5|8134.5|0
1704863700000|2024-01-10 05:15:00|8148.1|8133.1|8143.3|8128.3|8148.1|8133.1|8143.3|8128.3|3
1704864000000|2024-01-10 05:20:00|8143.1|8128.1|8141.8|8126.8|8143.6|8128.6|8140.8|8125.8|4
1704864300000|2024-01-10 05:25:00|8141.6|8126.6|8144.1|8129.1|8144.1|8129.1|8141.6|8126.6|4
1704864600000|2024-01-10 05:30:00|8143.3|8128.3|8142.6|8127.6|8145.1|8130.1|8142.6|8127.6|10
1704864900000|2024-01-10 05:35:00|8141.1|8126.1|8143.4|8128.4|8143.4|8128.4|8141.1|8126.1|2
1704865200000|2024-01-10 05:40:00|8143.8|8128.8|8143.9|8128.9|8144.4|8129.4|8141.4|8126.4|13
1704865500000|2024-01-10 05:45:00|8144.8|8129.8|8157.8|8142.8|8157.8|8142.8|8144.8|8129.8|22
1704865800000|2024-01-10 05:50:00|8160|8145|8153.9|8138.9|8162.6|8147.6|8153.9|8138.9|7
1704866100000|2024-01-10 05:55:00|8154.1|8139.1|8153.4|8138.4|8154.4|8139.4|8153.4|8138.4|0
1704866400000|2024-01-10 06:00:00|8155.4|8140.4|8149.9|8134.9|8155.9|8140.9|8149.9|8134.9|6
1704866700000|2024-01-10 06:05:00|8149.2|8134.2|8146.9|8131.9|8149.9|8134.9|8146.6|8131.6|0
1704867000000|2024-01-10 06:10:00|8146.6|8131.6|8145.7|8130.7|8146.9|8131.9|8145.7|8130.7|0
1704867300000|2024-01-10 06:15:00|8145.4|8130.4|8145.4|8130.4|8145.4|8130.4|8144.9|8129.9|0
1704867600000|2024-01-10 06:20:00|8145.2|8130.2|8142.9|8127.9|8145.4|8130.4|8139.9|8124.9|11
1704867900000|2024-01-10 06:25:00|8140.7|8125.7|8142.4|8127.4|8144.7|8129.7|8139.9|8124.9|22
1704868200000|2024-01-10 06:30:00|8142.7|8127.7|8142.2|8127.2|8142.9|8127.9|8140.4|8125.4|9
1704868500000|2024-01-10 06:35:00|8141.9|8126.9|8141.4|8126.4|8145.4|8130.4|8135.9|8120.9|23
1704868800000|2024-01-10 06:40:00|8141.9|8126.9|8138.9|8123.9|8141.9|8126.9|8136.9|8121.9|14
1704869100000|2024-01-10 06:45:00|8137.6|8122.6|8137.6|8122.6|8139.4|8124.4|8133.4|8118.4|38
1704869400000|2024-01-10 06:50:00|8137.1|8122.1|8139.4|8124.4|8139.4|8124.4|8137.1|8122.1|1
1704869700000|2024-01-10 06:55:00|8139.9|8124.9|8139.4|8124.4|8139.9|8124.9|8137.7|8122.7|4
1704870000000|2024-01-10 07:00:00|8139.7|8124.7|8144.4|8129.4|8146.4|8131.4|8139.2|8124.2|3
1704870300000|2024-01-10 07:05:00|8144.2|8129.2|8142.2|8127.2|8144.2|8129.2|8141.9|8126.9|0
1704870600000|2024-01-10 07:10:00|8141.9|8126.9|8141.9|8126.9|8142.2|8127.2|8141.2|8126.2|0
1704870900000|2024-01-10 07:15:00|8141.7|8126.7|8141.7|8126.7|8142.2|8127.2|8141.4|8126.4|0
1704871200000|2024-01-10 07:20:00|8141.2|8126.2|8140.2|8125.2|8142.5|8127.5|8140.2|8125.2|3
1704871500000|2024-01-10 07:25:00|8140.4|8125.4|8141.5|8126.5|8142.2|8127.2|8140.4|8125.4|1
1704871800000|2024-01-10 07:30:00|8141|8126|8139.9|8124.9|8142.7|8127.7|8139.9|8124.9|1
1704872100000|2024-01-10 07:35:00|8140.2|8125.2|8140.2|8125.2|8140.2|8125.2|8140.2|8125.2|0
1704872400000|2024-01-10 07:40:00|8140|8125|8141.7|8126.7|8143|8128|8139.2|8124.2|12
1704872700000|2024-01-10 07:45:00|8142|8127|8141|8126|8142|8127|8141|8126|0
1704873000000|2024-01-10 07:50:00|8139.7|8124.7|8141.7|8126.7|8143|8128|8139.5|8124.5|9
1704873300000|2024-01-10 07:55:00|8141.5|8126.5|8141.7|8126.7|8143.2|8128.2|8141.5|8126.5|0
1704873600000|2024-01-10 08:00:00|8142.2|8127.2|8136.8|8121.8|8143.2|8128.2|8136|8121|11
1704873900000|2024-01-10 08:05:00|8137.3|8122.3|8142.5|8127.5|8142.5|8127.5|8137.3|8122.3|1
1704874200000|2024-01-10 08:10:00|8142.7|8127.7|8150.3|8135.3|8151|8136|8141.8|8126.8|18
1704874500000|2024-01-10 08:15:00|8150.5|8135.5|8145.3|8130.3|8151.8|8136.8|8145.3|8130.3|36
1704874800000|2024-01-10 08:20:00|8145.5|8130.5|8143.5|8128.5|8146.3|8131.3|8141.8|8126.8|24
1704875100000|2024-01-10 08:25:00|8143.8|8128.8|8144.8|8129.8|8145.1|8130.1|8143.5|8128.5|2
1704875400000|2024-01-10 08:30:00|8145.3|8130.3|8145.8|8130.8|8149.8|8134.8|8145.3|8130.3|19
1704875700000|2024-01-10 08:35:00|8145.5|8130.5|8154|8139|8154.8|8139.8|8145.5|8130.5|16
1704876000000|2024-01-10 08:40:00|8154.3|8139.3|8154.5|8139.5|8155.3|8140.3|8154.3|8139.3|3
1704876300000|2024-01-10 08:45:00|8154.8|8139.8|8151.1|8136.1|8155|8140|8148.5|8133.5|19
1704876600000|2024-01-10 08:50:00|8151.3|8136.3|8155.7|8140.7|8158.5|8143.5|8150.3|8135.3|46
1704876900000|2024-01-10 08:55:00|8156|8141|8157.2|8142.2|8157.2|8142.2|8154|8139|22
1704877200000|2024-01-10 09:00:00|8157.4|8142.4|8152.7|8137.7|8159.1|8144.1|8152.7|8137.7|59
1704877500000|2024-01-10 09:05:00|8152.9|8137.9|8149.7|8134.7|8153.2|8138.2|8148.7|8133.7|17
1704877800000|2024-01-10 09:10:00|8149.9|8134.9|8151.4|8136.4|8152.9|8137.9|8149.2|8134.2|12
1704878100000|2024-01-10 09:15:00|8152.4|8137.4|8152.7|8137.7|8152.9|8137.9|8152.4|8137.4|1
1704878400000|2024-01-10 09:20:00|8152.4|8137.4|8154.4|8139.4|8154.4|8139.4|8152.2|8137.2|15
1704878700000|2024-01-10 09:25:00|8154.7|8139.7|8148.2|8133.2|8154.7|8139.7|8148|8133|18
1704879000000|2024-01-10 09:30:00|8149|8134|8146.8|8131.8|8150.7|8135.7|8146.8|8131.8|29
1704879300000|2024-01-10 09:35:00|8146.5|8131.5|8149.8|8134.8|8150.3|8135.3|8143.8|8128.8|23
1704879600000|2024-01-10 09:40:00|8150.3|8135.3|8148.8|8133.8|8151.3|8136.3|8147.3|8132.3|13
1704879900000|2024-01-10 09:45:00|8148.5|8133.5|8152|8137|8152.3|8137.3|8148.3|8133.3|6
1704880200000|2024-01-10 09:50:00|8152.3|8137.3|8151.8|8136.8|8152.3|8137.3|8150.8|8135.8|3
1704880500000|2024-01-10 09:55:00|8152.8|8137.8|8151.8|8136.8|8152.8|8137.8|8151.8|8136.8|1
1704880800000|2024-01-10 10:00:00|8151.5|8136.5|8150.1|8135.1|8151.5|8136.5|8148.3|8133.3|20
1704881100000|2024-01-10 10:05:00|8150.6|8135.6|8152.1|8137.1|8153.8|8138.8|8149.6|8134.6|17
1704881400000|2024-01-10 10:10:00|8151.6|8136.6|8154.8|8139.8|8155|8140|8151.3|8136.3|16
1704881700000|2024-01-10 10:15:00|8155|8140|8154.1|8139.1|8155.5|8140.5|8153.3|8138.3|4
1704882000000|2024-01-10 10:20:00|8153.8|8138.8|8156.8|8141.8|8156.8|8141.8|8153.8|8138.8|13
1704882300000|2024-01-10 10:25:00|8157.5|8142.5|8161.3|8146.3|8162|8147|8157.5|8142.5|39
1704882600000|2024-01-10 10:30:00|8161|8146|8151.3|8136.3|8161.3|8146.3|8151.3|8136.3|28
1704882900000|2024-01-10 10:35:00|8151.6|8136.6|8149.8|8134.8|8152.3|8137.3|8149.6|8134.6|7
1704883200000|2024-01-10 10:40:00|8149.6|8134.6|8157.3|8142.3|8157.3|8142.3|8149.6|8134.6|14
1704883500000|2024-01-10 10:45:00|8157.6|8142.6|8155.3|8140.3|8157.6|8142.6|8151.3|8136.3|28
1704883800000|2024-01-10 10:50:00|8155.6|8140.6|8159.1|8144.1|8159.1|8144.1|8155.6|8140.6|0
1704884100000|2024-01-10 10:55:00|8158.8|8143.8|8160|8145|8160|8145|8158|8143|1
1704884400000|2024-01-10 11:00:00|8159.8|8144.8|8165.5|8150.5|8165.5|8150.5|8159.8|8144.8|26
1704884700000|2024-01-10 11:05:00|8165|8150|8164.8|8149.8|8167|8152|8163.5|8148.5|52
1704885000000|2024-01-10 11:10:00|8165.1|8150.1|8168.2|8153.2|8168.2|8153.2|8165.1|8150.1|25
1704885300000|2024-01-10 11:15:00|8168|8153|8167.3|8152.3|8171.2|8156.2|8166.2|8151.2|61
1704885600000|2024-01-10 11:20:00|8167.5|8152.5|8167.2|8152.2|8167.8|8152.8|8166.3|8151.3|8
1704885900000|2024-01-10 11:25:00|8167|8152|8166.5|8151.5|8167.5|8152.5|8165.6|8150.6|12
1704886200000|2024-01-10 11:30:00|8164.8|8149.8|8164.8|8149.8|8165|8150|8162.6|8147.6|11
1704886500000|2024-01-10 11:35:00|8165.1|8150.1|8164.1|8149.1|8167.8|8152.8|8163.8|8148.8|24
1704886800000|2024-01-10 11:40:00|8163.8|8148.8|8164.6|8149.6|8165.3|8150.3|8162.1|8147.1|65
1704887100000|2024-01-10 11:45:00|8164.1|8149.1|8162.8|8147.8|8164.8|8149.8|8162.8|8147.8|7
1704887400000|2024-01-10 11:50:00|8162.6|8147.6|8168.1|8153.1|8168.1|8153.1|8162.6|8147.6|16
1704887700000|2024-01-10 11:55:00|8167.8|8152.8|8171|8156|8172|8157|8167.8|8152.8|33
1704888000000|2024-01-10 12:00:00|8170.8|8155.8|8162.1|8147.1|8170.8|8155.8|8162.1|8147.1|19
1704888300000|2024-01-10 12:05:00|8162.4|8147.4|8160.6|8145.6|8163.9|8148.9|8160.1|8145.1|8
1704888600000|2024-01-10 12:10:00|8160.9|8145.9|8166.3|8151.3|8166.8|8151.8|8160.6|8145.6|29
1704888900000|2024-01-10 12:15:00|8166.6|8151.6|8166|8151|8166.8|8151.8|8164.5|8149.5|8
1704889200000|2024-01-10 12:20:00|8166.3|8151.3|8166.8|8151.8|8167.1|8152.1|8163.3|8148.3|11
1704889500000|2024-01-10 12:25:00|8165.6|8150.6|8163.6|8148.6|8165.8|8150.8|8162.1|8147.1|8
1704889800000|2024-01-10 12:30:00|8163.3|8148.3|8168.8|8153.8|8169.3|8154.3|8163.3|8148.3|8
1704890100000|2024-01-10 12:35:00|8169.1|8154.1|8161.9|8146.9|8169.1|8154.1|8161.9|8146.9|24
1704890400000|2024-01-10 12:40:00|8161.7|8146.7|8157.7|8142.7|8161.7|8146.7|8153.4|8138.4|25
1704890700000|2024-01-10 12:45:00|8157.9|8142.9|8158.9|8143.9|8159.6|8144.6|8157.9|8142.9|3
1704891000000|2024-01-10 12:50:00|8159.1|8144.1|8161.1|8146.1|8161.7|8146.7|8158.9|8143.9|5
1704891300000|2024-01-10 12:55:00|8161.3|8146.3|8161.2|8146.2|8162.6|8147.6|8157.9|8142.9|16
1704891600000|2024-01-10 13:00:00|8160.5|8145.5|8153.9|8138.9|8160.5|8145.5|8148.7|8133.7|132
1704891900000|2024-01-10 13:05:00|8153.4|8138.4|8144.7|8129.7|8157.9|8142.9|8142.7|8127.7|88
1704892200000|2024-01-10 13:10:00|8143.7|8128.7|8142.7|8127.7|8145|8130|8137|8122|66
1704892500000|2024-01-10 13:15:00|8143|8128|8143.7|8128.7|8153|8138|8142.2|8127.2|65
1704892800000|2024-01-10 13:20:00|8143.2|8128.2|8142.3|8127.3|8148.2|8133.2|8139.2|8124.2|73
1704893100000|2024-01-10 13:25:00|8141.7|8126.7|8132|8117|8144.2|8129.2|8131.3|8116.3|92
1704893400000|2024-01-10 13:30:00|8131.6|8116.6|8135.2|8120.2|8136.5|8121.5|8127|8112|119
1704893700000|2024-01-10 13:35:00|8134.7|8119.7|8132.3|8117.3|8142.2|8127.2|8131.8|8116.8|57
1704894000000|2024-01-10 13:40:00|8131.8|8116.8|8136.5|8121.5|8138|8123|8128.3|8113.3|70
1704894300000|2024-01-10 13:45:00|8138|8123|8134.5|8119.5|8143.8|8128.8|8132.3|8117.3|130
1704894600000|2024-01-10 13:50:00|8133|8118|8142|8127|8142.5|8127.5|8132.3|8117.3|76
1704894900000|2024-01-10 13:55:00|8141.8|8126.8|8136.8|8121.8|8147.8|8132.8|8136.8|8121.8|38
1704895200000|2024-01-10 14:00:00|8135.3|8120.3|8137.4|8122.4|8147|8132|8135.3|8120.3|112
1704895500000|2024-01-10 14:05:00|8135.9|8120.9|8138.9|8123.9|8139.1|8124.1|8135.9|8120.9|104
1704895800000|2024-01-10 14:10:00|8137.9|8122.9|8139.6|8124.6|8143.1|8128.1|8136.7|8121.7|62
1704896100000|2024-01-10 14:15:00|8139.1|8124.1|8123.9|8108.9|8140.4|8125.4|8123.7|8108.7|166
1704896400000|2024-01-10 14:20:00|8124.2|8109.2|8115.1|8100.1|8124.2|8109.2|8113.3|8098.3|497
1704896700000|2024-01-10 14:25:00|8116.1|8101.1|8106.1|8091.1|8116.1|8101.1|8099.9|8084.9|335
1704897000000|2024-01-10 14:30:00|8105.9|8090.9|8105.8|8090.8|8111.9|8096.9|8092.6|8077.6|539
1704897300000|2024-01-10 14:35:00|8106.1|8091.1|8097.6|8082.6|8108.6|8093.6|8093.1|8078.1|231
1704897600000|2024-01-10 14:40:00|8097.8|8082.8|8103.3|8088.3|8103.3|8088.3|8094.6|8079.6|134
1704897900000|2024-01-10 14:45:00|8102.8|8087.8|8092.1|8077.1|8104.6|8089.6|8086.6|8071.6|260
1704898200000|2024-01-10 14:50:00|8091.6|8076.6|8090.1|8075.1|8096.1|8081.1|8087.1|8072.1|86
1704898500000|2024-01-10 14:55:00|8089.9|8074.9|8093.1|8078.1|8093.2|8078.2|8087.4|8072.4|81
1704898800000|2024-01-10 15:00:00|8092.6|8077.6|8080.9|8065.9|8092.6|8077.6|8080.9|8065.9|128
1704899100000|2024-01-10 15:05:00|8077.4|8062.4|8086.7|8071.7|8088.5|8073.5|8077.4|8062.4|274
1704899400000|2024-01-10 15:10:00|8087|8072|8097.5|8082.5|8097.5|8082.5|8086.7|8071.7|153
1704899700000|2024-01-10 15:15:00|8097.7|8082.7|8093.5|8078.5|8097.7|8082.7|8090.2|8075.2|109
1704900000000|2024-01-10 15:20:00|8093.7|8078.7|8089.5|8074.5|8094|8079|8086.2|8071.2|94
1704900300000|2024-01-10 15:25:00|8089.2|8074.2|8084.3|8069.3|8089.2|8074.2|8077.5|8062.5|325
1704900600000|2024-01-10 15:30:00|8084|8069|8078.2|8063.2|8084|8069|8077|8062|218
1704900900000|2024-01-10 15:35:00|8078.5|8063.5|8081.4|8066.4|8088.2|8073.2|8078.2|8063.2|100
1704901200000|2024-01-10 15:40:00|8081.9|8066.9|8084.2|8069.2|8085.2|8070.2|8080.2|8065.2|54
1704901500000|2024-01-10 15:45:00|8083.9|8068.9|8082.4|8067.4|8084.4|8069.4|8076.7|8061.7|87
1704901800000|2024-01-10 15:50:00|8083.4|8068.4|8075.2|8060.2|8083.4|8068.4|8072.3|8057.3|200
1704902100000|2024-01-10 15:55:00|8075|8060|8073.5|8058.5|8077.2|8062.2|8073.2|8058.2|93
1704902400000|2024-01-10 16:00:00|8073.8|8058.8|8075.5|8060.5|8076|8061|8072.5|8057.5|96
1704902700000|2024-01-10 16:05:00|8075.7|8060.7|8076.7|8061.7|8077.7|8062.7|8075.5|8060.5|65
1704903000000|2024-01-10 16:10:00|8077|8062|8081.6|8066.6|8083.1|8068.1|8076.2|8061.2|60
1704903300000|2024-01-10 16:15:00|8081.9|8066.9|8086.2|8071.2|8088.6|8073.6|8081.4|8066.4|72
1704903600000|2024-01-10 16:20:00|8085.9|8070.9|8082.7|8067.7|8087.2|8072.2|8082.2|8067.2|62
1704903900000|2024-01-10 16:25:00|8083.2|8068.2|8076.8|8061.8|8083.2|8068.2|8076.8|8061.8|46
1704904200000|2024-01-10 16:30:00|8077|8062|8075.3|8060.3|8077.3|8062.3|8075.3|8060.3|112
1704904500000|2024-01-10 16:35:00|8074.8|8059.8|8063.9|8048.9|8076.3|8061.3|8063.9|8048.9|112
1704904800000|2024-01-10 16:40:00|8064.1|8049.1|8071.6|8056.6|8073.8|8058.8|8063.9|8048.9|83
1704905100000|2024-01-10 16:45:00|8072.1|8057.1|8075.1|8060.1|8076.6|8061.6|8066.9|8051.9|77
1704905400000|2024-01-10 16:50:00|8074.1|8059.1|8079.1|8064.1|8081.5|8066.5|8072.1|8057.1|196
1704905700000|2024-01-10 16:55:00|8078.9|8063.9|8073.4|8058.4|8080.6|8065.6|8072.9|8057.9|73
1704906000000|2024-01-10 17:00:00|8073.1|8058.1|8072.7|8057.7|8074.1|8059.1|8067.6|8052.6|132
1704906300000|2024-01-10 17:05:00|8072.2|8057.2|8071.9|8056.9|8072.4|8057.4|8067.7|8052.7|83
1704906600000|2024-01-10 17:10:00|8072.4|8057.4|8073.7|8058.7|8076.7|8061.7|8072.2|8057.2|143
1704906900000|2024-01-10 17:15:00|8074.4|8059.4|8073.6|8058.6|8074.7|8059.7|8071.4|8056.4|139
1704907200000|2024-01-10 17:20:00|8073.1|8058.1|8075.1|8060.1|8077.1|8062.1|8071.8|8056.8|77
1704907500000|2024-01-10 17:25:00|8075.6|8060.6|8081.1|8066.1|8083.6|8068.6|8072.3|8057.3|82
1704907800000|2024-01-10 17:30:00|8080.8|8065.8|8075.9|8060.9|8080.8|8065.8|8073.1|8058.1|172
1704908100000|2024-01-10 17:35:00|8075.6|8060.6|8075.4|8060.4|8076.4|8061.4|8072.4|8057.4|52
1704908400000|2024-01-10 17:40:00|8075.6|8060.6|8071.9|8056.9|8075.6|8060.6|8071.9|8056.9|73
1704908700000|2024-01-10 17:45:00|8072.6|8057.6|8076.9|8061.9|8077.9|8062.9|8072.6|8057.6|101
1704909000000|2024-01-10 17:50:00|8077.1|8062.1|8072.1|8057.1|8077.9|8062.9|8068.9|8053.9|119
1704909300000|2024-01-10 17:55:00|8071.4|8056.4|8071.9|8056.9|8073.1|8058.1|8071.1|8056.1|34
1704909600000|2024-01-10 18:00:00|8071.6|8056.6|8075.2|8060.2|8075.2|8060.2|8071.6|8056.6|46
1704909900000|2024-01-10 18:05:00|8074.9|8059.9|8071|8056|8075.5|8060.5|8071|8056|92
1704910200000|2024-01-10 18:10:00|8072.5|8057.5|8073.9|8058.9|8073.9|8058.9|8071.4|8056.4|61
1704910500000|2024-01-10 18:15:00|8073.4|8058.4|8070|8055|8073.4|8058.4|8070|8055|123
1704910800000|2024-01-10 18:20:00|8070.5|8055.5|8074.2|8059.2|8076.7|8061.7|8070|8055|313
1704911100000|2024-01-10 18:25:00|8074.7|8059.7|8078|8063|8078.3|8063.3|8072.7|8057.7|86
1704911400000|2024-01-10 18:30:00|8077.2|8062.2|8081.3|8066.3|8081.3|8066.3|8076.7|8061.7|56
1704911700000|2024-01-10 18:35:00|8081.5|8066.5|8087.2|8072.2|8087.2|8072.2|8080.2|8065.2|137
1704912000000|2024-01-10 18:40:00|8087.5|8072.5|8091.2|8076.2|8091.2|8076.2|8087|8072|123
1704912300000|2024-01-10 18:45:00|8091|8076|8090.1|8075.1|8091|8076|8087.5|8072.5|92
1704912600000|2024-01-10 18:50:00|8089.9|8074.9|8079.5|8064.5|8090.1|8075.1|8077|8062|171
1704912900000|2024-01-10 18:55:00|8079.2|8064.2|8084.7|8069.7|8085|8070|8078.3|8063.3|143
1704913200000|2024-01-10 19:00:00|8085.2|8070.2|8090.6|8075.6|8091.1|8076.1|8083|8068|170
1704913500000|2024-01-10 19:05:00|8090.8|8075.8|8091.9|8076.9|8094.3|8079.3|8090.1|8075.1|158
1704913800000|2024-01-10 19:10:00|8093.4|8078.4|8085.4|8070.4|8095.1|8080.1|8085|8070|705
1704914100000|2024-01-10 19:15:00|8085.2|8070.2|8085.9|8070.9|8095.2|8080.2|8085.2|8070.2|374
1704938400000|2024-01-11 02:00:00|8079.3|8064.3|8093.3|8078.3|8095|8080|8079.2|8064.2|48
1704938700000|2024-01-11 02:05:00|8092.8|8077.8|8086.5|8071.5|8094.8|8079.8|8086.5|8071.5|17
1704939000000|2024-01-11 02:10:00|8086|8071|8084.9|8069.9|8086.5|8071.5|8081.9|8066.9|36
1704939300000|2024-01-11 02:15:00|8090.9|8075.9|8092.4|8077.4|8092.9|8077.9|8088.9|8073.9|33
1704939600000|2024-01-11 02:20:00|8092.9|8077.9|8094.7|8079.7|8095.4|8080.4|8092.4|8077.4|25
1704939900000|2024-01-11 02:25:00|8094.2|8079.2|8093.2|8078.2|8094.2|8079.2|8092.7|8077.7|1
1704940200000|2024-01-11 02:30:00|8093.7|8078.7|8094.5|8079.5|8095.4|8080.4|8092|8077|9
1704940500000|2024-01-11 02:35:00|8094.2|8079.2|8094.5|8079.5|8095|8080|8094.2|8079.2|2
1704940800000|2024-01-11 02:40:00|8094.2|8079.2|8092.5|8077.5|8094.5|8079.5|8092.5|8077.5|4
1704941100000|2024-01-11 02:45:00|8092|8077|8094|8079|8094.7|8079.7|8090.5|8075.5|6
1704941400000|2024-01-11 02:50:00|8093.5|8078.5|8092.7|8077.7|8093.5|8078.5|8092.7|8077.7|0
1704941700000|2024-01-11 02:55:00|8092.5|8077.5|8092.7|8077.7|8092.7|8077.7|8092.5|8077.5|0
1704942000000|2024-01-11 03:00:00|8093|8078|8093|8078|8093|8078|8092.5|8077.5|0
1704942300000|2024-01-11 03:05:00|8092.8|8077.8|8091.7|8076.7|8093|8078|8091|8076|2
1704942600000|2024-01-11 03:10:00|8092.5|8077.5|8094.2|8079.2|8094.2|8079.2|8092.5|8077.5|7
1704942900000|2024-01-11 03:15:00|8094|8079|8095.2|8080.2|8095.7|8080.7|8093.7|8078.7|6
1704943200000|2024-01-11 03:20:00|8094.7|8079.7|8099.4|8084.4|8099.4|8084.4|8094.7|8079.7|36
1704943500000|2024-01-11 03:25:00|8100.2|8085.2|8105|8090|8105.9|8090.9|8100.2|8085.2|17
1704943800000|2024-01-11 03:30:00|8104.8|8089.8|8105|8090|8105|8090|8104.5|8089.5|1
1704944100000|2024-01-11 03:35:00|8104.8|8089.8|8104.5|8089.5|8105|8090|8104.5|8089.5|0
1704944400000|2024-01-11 03:40:00|8104|8089|8104.5|8089.5|8107.7|8092.7|8103.7|8088.7|4
1704944700000|2024-01-11 03:45:00|8104|8089|8104|8089|8104|8089|8104|8089|0
1704945300000|2024-01-11 03:55:00|8103.2|8088.2|8106.5|8091.5|8106.5|8091.5|8103.2|8088.2|4
1704945600000|2024-01-11 04:00:00|8106.3|8091.3|8106.3|8091.3|8106.3|8091.3|8105.8|8090.8|3
1704945900000|2024-01-11 04:05:00|8105.8|8090.8|8106.3|8091.3|8107.3|8092.3|8103.5|8088.5|17
1704946200000|2024-01-11 04:10:00|8105.8|8090.8|8105.3|8090.3|8105.8|8090.8|8105|8090|0
1704946500000|2024-01-11 04:15:00|8103.8|8088.8|8101.8|8086.8|8103.8|8088.8|8098.3|8083.3|7
1704946800000|2024-01-11 04:20:00|8102.9|8087.9|8101.5|8086.5|8104.8|8089.8|8101.5|8086.5|2
1704947100000|2024-01-11 04:25:00|8101.3|8086.3|8102|8087|8102|8087|8101.3|8086.3|0
1704947400000|2024-01-11 04:30:00|8102.1|8087.1|8101.6|8086.6|8103.1|8088.1|8101.6|8086.6|0
1704948000000|2024-01-11 04:40:00|8101.3|8086.3|8099.8|8084.8|8101.6|8086.6|8099.3|8084.3|7
1704948300000|2024-01-11 04:45:00|8099.3|8084.3|8102.8|8087.8|8102.8|8087.8|8099.3|8084.3|2
1704948600000|2024-01-11 04:50:00|8102.3|8087.3|8102.3|8087.3|8102.3|8087.3|8102.3|8087.3|0
1704948900000|2024-01-11 04:55:00|8101.7|8086.7|8100.9|8085.9|8101.7|8086.7|8100.9|8085.9|0
1704949200000|2024-01-11 05:00:00|8101.4|8086.4|8100.4|8085.4|8101.6|8086.6|8100.4|8085.4|0
1704949500000|2024-01-11 05:05:00|8100.6|8085.6|8100.6|8085.6|8100.6|8085.6|8100.6|8085.6|0
1704949800000|2024-01-11 05:10:00|8100.9|8085.9|8099.4|8084.4|8100.9|8085.9|8099.4|8084.4|1
1704950100000|2024-01-11 05:15:00|8096.6|8081.6|8096.4|8081.4|8096.6|8081.6|8095.1|8080.1|8
1704950400000|2024-01-11 05:20:00|8095.9|8080.9|8095.6|8080.6|8095.9|8080.9|8095.6|8080.6|0
1704950700000|2024-01-11 05:25:00|8095.1|8080.1|8095.9|8080.9|8095.9|8080.9|8095.1|8080.1|0
1704951000000|2024-01-11 05:30:00|8096.2|8081.2|8106.9|8091.9|8117.5|8102.5|8096.2|8081.2|29
1704951300000|2024-01-11 05:35:00|8107.4|8092.4|8111.4|8096.4|8114.6|8099.6|8107.4|8092.4|3
1704951600000|2024-01-11 05:40:00|8110.4|8095.4|8113.4|8098.4|8116.4|8101.4|8110.4|8095.4|18
1704951900000|2024-01-11 05:45:00|8113.9|8098.9|8125.4|8110.4|8127.8|8112.8|8113.9|8098.9|89
1704952200000|2024-01-11 05:50:00|8122.4|8107.4|8118.9|8103.9|8122.4|8107.4|8118.9|8103.9|2
1704952500000|2024-01-11 05:55:00|8119.1|8104.1|8117.9|8102.9|8119.4|8104.4|8117.9|8102.9|0
1704952800000|2024-01-11 06:00:00|8118.4|8103.4|8116.4|8101.4|8118.4|8103.4|8116.4|8101.4|2
1704953100000|2024-01-11 06:05:00|8113.9|8098.9|8112.4|8097.4|8114.1|8099.1|8112.4|8097.4|2
1704953400000|2024-01-11 06:10:00|8112.7|8097.7|8114.9|8099.9|8114.9|8099.9|8112.4|8097.4|4
1704953700000|2024-01-11 06:15:00|8117.7|8102.7|8116.4|8101.4|8117.9|8102.9|8115.9|8100.9|13
1704954000000|2024-01-11 06:20:00|8116.2|8101.2|8116.9|8101.9|8116.9|8101.9|8115.4|8100.4|1
1704954300000|2024-01-11 06:25:00|8117.1|8102.1|8121.9|8106.9|8122.4|8107.4|8117.1|8102.1|5
1704954600000|2024-01-11 06:30:00|8122.4|8107.4|8122.4|8107.4|8125|8110|8121.9|8106.9|2
1704954900000|2024-01-11 06:35:00|8122.2|8107.2|8120.2|8105.2|8122.2|8107.2|8117.2|8102.2|5
1704955200000|2024-01-11 06:40:00|8119.7|8104.7|8118.9|8103.9|8120.7|8105.7|8118.2|8103.2|0
1704955500000|2024-01-11 06:45:00|8119.2|8104.2|8113.2|8098.2|8119.2|8104.2|8111.9|8096.9|3
1704955800000|2024-01-11 06:50:00|8113.5|8098.5|8114.7|8099.7|8115.2|8100.2|8113.5|8098.5|1
1704956100000|2024-01-11 06:55:00|8114.2|8099.2|8121.2|8106.2|8121.2|8106.2|8113.2|8098.2|5
1704956400000|2024-01-11 07:00:00|8121.5|8106.5|8118.7|8103.7|8125.5|8110.5|8118.7|8103.7|8
1704956700000|2024-01-11 07:05:00|8119.2|8104.2|8117.9|8102.9|8121.7|8106.7|8117.1|8102.1|2
1704957000000|2024-01-11 07:10:00|8118.1|8103.1|8118.2|8103.2|8119.2|8104.2|8117.4|8102.4|0
1704957300000|2024-01-11 07:15:00|8117.9|8102.9|8117.9|8102.9|8118.2|8103.2|8117.1|8102.1|0
1704957600000|2024-01-11 07:20:00|8119|8104|8119.2|8104.2|8119.4|8104.4|8118.2|8103.2|1
1704957900000|2024-01-11 07:25:00|8119.8|8104.8|8119.5|8104.5|8120.2|8105.2|8116.9|8101.9|6
1704958200000|2024-01-11 07:30:00|8119.2|8104.2|8124.4|8109.4|8124.9|8109.9|8119.2|8104.2|15
1704958500000|2024-01-11 07:35:00|8124.7|8109.7|8121.2|8106.2|8124.7|8109.7|8121.2|8106.2|1
1704958800000|2024-01-11 07:40:00|8121.5|8106.5|8116.3|8101.3|8121.5|8106.5|8113.7|8098.7|8
1704959100000|2024-01-11 07:45:00|8116.5|8101.5|8114.3|8099.3|8117.7|8102.7|8114.1|8099.1|25
1704959400000|2024-01-11 07:50:00|8114.1|8099.1|8112.1|8097.1|8117.8|8102.8|8109.6|8094.6|30
1704959700000|2024-01-11 07:55:00|8111.8|8096.8|8120.1|8105.1|8120.1|8105.1|8111.6|8096.6|11
1704960000000|2024-01-11 08:00:00|8119.9|8104.9|8119|8104|8121.1|8106.1|8118.8|8103.8|2
1704960300000|2024-01-11 08:05:00|8118.8|8103.8|8117|8102|8119|8104|8116.3|8101.3|0
1704960600000|2024-01-11 08:10:00|8119.1|8104.1|8118.8|8103.8|8119.3|8104.3|8118.3|8103.3|1
1704960900000|2024-01-11 08:15:00|8118.9|8103.9|8118.9|8103.9|8120.4|8105.4|8118.4|8103.4|4
1704961200000|2024-01-11 08:20:00|8118.4|8103.4|8119.4|8104.4|8119.4|8104.4|8117.9|8102.9|2
1704961500000|2024-01-11 08:25:00|8119.9|8104.9|8124.4|8109.4|8124.9|8109.9|8117.4|8102.4|6
1704961800000|2024-01-11 08:30:00|8124.1|8109.1|8126.8|8111.8|8126.9|8111.9|8123.9|8108.9|4
1704962100000|2024-01-11 08:35:00|8127.4|8112.4|8126.1|8111.1|8127.6|8112.6|8125.9|8110.9|6
1704962400000|2024-01-11 08:40:00|8125.6|8110.6|8127.2|8112.2|8127.6|8112.6|8125.6|8110.6|3
1704962700000|2024-01-11 08:45:00|8127.4|8112.4|8134.1|8119.1|8134.3|8119.3|8127.4|8112.4|48
1704963000000|2024-01-11 08:50:00|8133.8|8118.8|8134.9|8119.9|8136.1|8121.1|8133.8|8118.8|6
1704963300000|2024-01-11 08:55:00|8134.6|8119.6|8132.8|8117.8|8135.6|8120.6|8132.6|8117.6|7
1704963600000|2024-01-11 09:00:00|8133.1|8118.1|8137.6|8122.6|8137.6|8122.6|8132.3|8117.3|7
1704963900000|2024-01-11 09:05:00|8137.3|8122.3|8134.2|8119.2|8137.3|8122.3|8132.7|8117.7|28
1704964200000|2024-01-11 09:10:00|8134.4|8119.4|8134.7|8119.7|8136.2|8121.2|8132.7|8117.7|16
1704964500000|2024-01-11 09:15:00|8135|8120|8140.6|8125.6|8141.1|8126.1|8134.7|8119.7|58
1704964800000|2024-01-11 09:20:00|8141.3|8126.3|8148.5|8133.5|8148.8|8133.8|8141.3|8126.3|83
1704965100000|2024-01-11 09:25:00|8148.1|8133.1|8151.1|8136.1|8151.3|8136.3|8145.1|8130.1|34
1704965400000|2024-01-11 09:30:00|8150.8|8135.8|8151.8|8136.8|8152.5|8137.5|8146.3|8131.3|58
1704965700000|2024-01-11 09:35:00|8151.5|8136.5|8144.9|8129.9|8153|8138|8144.9|8129.9|30
1704966000000|2024-01-11 09:40:00|8145.3|8130.3|8150|8135|8151.3|8136.3|8145.3|8130.3|13
1704966300000|2024-01-11 09:45:00|8150.3|8135.3|8152|8137|8152.5|8137.5|8149.1|8134.1|6
1704966600000|2024-01-11 09:50:00|8152.5|8137.5|8148.3|8133.3|8153|8138|8147.8|8132.8|16
1704966900000|2024-01-11 09:55:00|8147.8|8132.8|8146.6|8131.6|8148.8|8133.8|8143.8|8128.8|8
1704967200000|2024-01-11 10:00:00|8146.8|8131.8|8149.6|8134.6|8150.8|8135.8|8146.6|8131.6|8
1704967500000|2024-01-11 10:05:00|8149.1|8134.1|8147.8|8132.8|8149.6|8134.6|8147.8|8132.8|3
1704967800000|2024-01-11 10:10:00|8148.1|8133.1|8152.8|8137.8|8152.8|8137.8|8147.8|8132.8|20
1704968100000|2024-01-11 10:15:00|8153|8138|8153.1|8138.1|8155.3|8140.3|8152.1|8137.1|52
1704968400000|2024-01-11 10:20:00|8153.4|8138.4|8154.9|8139.9|8154.9|8139.9|8151.4|8136.4|9
1704968700000|2024-01-11 10:25:00|8155.9|8140.9|8153.5|8138.5|8155.9|8140.9|8152.1|8137.1|14
1704969000000|2024-01-11 10:30:00|8153.8|8138.8|8150.4|8135.4|8154|8139|8150.4|8135.4|12
1704969300000|2024-01-11 10:35:00|8150.9|8135.9|8153.1|8138.1|8153.1|8138.1|8150.9|8135.9|5
1704969600000|2024-01-11 10:40:00|8152.9|8137.9|8152.4|8137.4|8153.1|8138.1|8151.4|8136.4|8
1704969900000|2024-01-11 10:45:00|8152.1|8137.1|8152.4|8137.4|8152.6|8137.6|8151.6|8136.6|1
1704970200000|2024-01-11 10:50:00|8152.6|8137.6|8152.4|8137.4|8152.6|8137.6|8151.9|8136.9|2
1704970500000|2024-01-11 10:55:00|8151.9|8136.9|8150.4|8135.4|8152.4|8137.4|8148.4|8133.4|20
1704970800000|2024-01-11 11:00:00|8150.6|8135.6|8152.4|8137.4|8155.9|8140.9|8150.6|8135.6|33
1704971100000|2024-01-11 11:05:00|8150.4|8135.4|8148.4|8133.4|8150.4|8135.4|8147.9|8132.9|4
1704971400000|2024-01-11 11:10:00|8147.1|8132.1|8148.4|8133.4|8148.7|8133.7|8146.4|8131.4|6
1704971700000|2024-01-11 11:15:00|8148.9|8133.9|8148.7|8133.7|8149.2|8134.2|8145.9|8130.9|8
1704972000000|2024-01-11 11:20:00|8148.9|8133.9|8149.9|8134.9|8150.9|8135.9|8148.4|8133.4|9
1704972300000|2024-01-11 11:25:00|8149.7|8134.7|8154.4|8139.4|8154.9|8139.9|8149.4|8134.4|3
1704972600000|2024-01-11 11:30:00|8153.9|8138.9|8154.9|8139.9|8155.9|8140.9|8151.7|8136.7|21
1704972900000|2024-01-11 11:35:00|8155.2|8140.2|8158.9|8143.9|8162.2|8147.2|8155.2|8140.2|64
1704973200000|2024-01-11 11:40:00|8159.1|8144.1|8159.4|8144.4|8160.9|8145.9|8157.9|8142.9|14
1704973500000|2024-01-11 11:45:00|8158.9|8143.9|8158.7|8143.7|8160.6|8145.6|8158.4|8143.4|7
1704973800000|2024-01-11 11:50:00|8158.9|8143.9|8158.9|8143.9|8158.9|8143.9|8156.7|8141.7|10
1704974100000|2024-01-11 11:55:00|8158.7|8143.7|8160.7|8145.7|8162.4|8147.4|8158.1|8143.1|13
1704974400000|2024-01-11 12:00:00|8160.9|8145.9|8158.5|8143.5|8162.1|8147.1|8158.3|8143.3|174
1704974700000|2024-01-11 12:05:00|8158.3|8143.3|8157.7|8142.7|8158.3|8143.3|8155.8|8140.8|40
1704975000000|2024-01-11 12:10:00|8157.1|8142.1|8162.7|8147.7|8163.2|8148.2|8155.7|8140.7|129
1704975300000|2024-01-11 12:15:00|8163.2|8148.2|8163.2|8148.2|8164.5|8149.5|8157.5|8142.5|70
1704975600000|2024-01-11 12:20:00|8164.2|8149.2|8174.7|8159.7|8178.9|8163.9|8163.7|8148.7|216
1704975900000|2024-01-11 12:25:00|8174.9|8159.9|8178.7|8163.7|8178.7|8163.7|8173.4|8158.4|21
1704976200000|2024-01-11 12:30:00|8178.9|8163.9|8176.7|8161.7|8181.1|8166.1|8174.4|8159.4|103
1704976500000|2024-01-11 12:35:00|8176.9|8161.9|8167.5|8152.5|8177.2|8162.2|8167.5|8152.5|90
1704976800000|2024-01-11 12:40:00|8167.7|8152.7|8164.3|8149.3|8167.7|8152.7|8161.5|8146.5|45
1704977100000|2024-01-11 12:45:00|8165|8150|8162.5|8147.5|8166.8|8151.8|8162|8147|51
1704977400000|2024-01-11 12:50:00|8163.5|8148.5|8166.5|8151.5|8167|8152|8162.8|8147.8|25
1704977700000|2024-01-11 12:55:00|8166.8|8151.8|8163.8|8148.8|8167|8152|8162.5|8147.5|13
1704978000000|2024-01-11 13:00:00|8165.3|8150.3|8163.8|8148.8|8167.7|8152.7|8149.3|8134.3|253
1704978300000|2024-01-11 13:05:00|8161.3|8146.3|8170.7|8155.7|8170.7|8155.7|8159|8144|76
1704978600000|2024-01-11 13:10:00|8171.4|8156.4|8170.5|8155.5|8172.7|8157.7|8165.3|8150.3|138
1704978900000|2024-01-11 13:15:00|8170.8|8155.8|8182.9|8167.9|8182.9|8167.9|8170.8|8155.8|157
1704979200000|2024-01-11 13:20:00|8182.7|8167.7|8184.4|8169.4|8185.1|8170.1|8181.4|8166.4|112
1704979500000|2024-01-11 13:25:00|8184.2|8169.2|8178.7|8163.7|8184.7|8169.7|8177|8162|91
1704979800000|2024-01-11 13:30:00|8179|8164|8176|8161|8185.3|8170.3|8174|8159|369
1704980100000|2024-01-11 13:35:00|8176.2|8161.2|8196.2|8181.2|8204.9|8189.9|8171.5|8156.5|400
1704980400000|2024-01-11 13:40:00|8195.6|8180.6|8192.2|8177.2|8196.6|8181.6|8183.6|8168.6|142
1704980700000|2024-01-11 13:45:00|8192.5|8177.5|8196.7|8181.7|8202.6|8187.6|8188.9|8173.9|112
1704981000000|2024-01-11 13:50:00|8196.9|8181.9|8194.7|8179.7|8204.1|8189.1|8193.7|8178.7|91
1704981300000|2024-01-11 13:55:00|8194.4|8179.4|8203.3|8188.3|8203.3|8188.3|8192.9|8177.9|158
1704981600000|2024-01-11 14:00:00|8203.1|8188.1|8212.9|8197.9|8215.1|8200.1|8201.6|8186.6|451
1704981900000|2024-01-11 14:05:00|8212.7|8197.7|8200.6|8185.6|8215.1|8200.1|8200.4|8185.4|268
1704982200000|2024-01-11 14:10:00|8200.9|8185.9|8206.9|8191.9|8210.4|8195.4|8195.4|8180.4|155
1704982500000|2024-01-11 14:15:00|8206|8191|8202.4|8187.4|8209.2|8194.2|8198.7|8183.7|84
1704982800000|2024-01-11 14:20:00|8202.7|8187.7|8194.4|8179.4|8202.7|8187.7|8187.7|8172.7|147
1704983100000|2024-01-11 14:25:00|8195|8180|8185.8|8170.8|8198.1|8183.1|8185.8|8170.8|164
1704983400000|2024-01-11 14:30:00|8185.5|8170.5|8161.2|8146.2|8192.2|8177.2|8156.1|8141.1|663
1704983700000|2024-01-11 14:35:00|8161.5|8146.5|8170.8|8155.8|8178.7|8163.7|8161.5|8146.5|209
1704984000000|2024-01-11 14:40:00|8171.1|8156.1|8165.1|8150.1|8174.7|8159.7|8164.1|8149.1|156
1704984300000|2024-01-11 14:45:00|8164.8|8149.8|8176.7|8161.7|8177.5|8162.5|8163.1|8148.1|80
1704984600000|2024-01-11 14:50:00|8174.2|8159.2|8189.6|8174.6|8190.2|8175.2|8174.2|8159.2|104
1704984900000|2024-01-11 14:55:00|8189.4|8174.4|8190.4|8175.4|8191.8|8176.8|8185.9|8170.9|94
1704985200000|2024-01-11 15:00:00|8190.1|8175.1|8203.3|8188.3|8204.1|8189.1|8180.1|8165.1|177
1704985500000|2024-01-11 15:05:00|8203.8|8188.8|8197.8|8182.8|8205.3|8190.3|8193.6|8178.6|153
1704985800000|2024-01-11 15:10:00|8199.3|8184.3|8204.9|8189.9|8206.7|8191.7|8194.3|8179.3|232
1704986100000|2024-01-11 15:15:00|8205.2|8190.2|8201.5|8186.5|8208.5|8193.5|8198.3|8183.3|139
1704986400000|2024-01-11 15:20:00|8201.7|8186.7|8231.9|8216.9|8231.9|8216.9|8201.7|8186.7|339
1704986700000|2024-01-11 15:25:00|8231.7|8216.7|8236.3|8221.3|8249.8|8234.8|8228.3|8213.3|364
1704987000000|2024-01-11 15:30:00|8238|8223|8248.3|8233.3|8251|8236|8236.9|8221.9|528
1704987300000|2024-01-11 15:35:00|8248.7|8233.7|8245.9|8230.9|8251.6|8236.6|8240.9|8225.9|201
1704987600000|2024-01-11 15:40:00|8246.2|8231.2|8252.1|8237.1|8254.9|8239.9|8246.2|8231.2|302
1704987900000|2024-01-11 15:45:00|8252.8|8237.8|8246.9|8231.9|8252.8|8237.8|8244.4|8229.4|221
1704988200000|2024-01-11 15:50:00|8247.2|8232.2|8230.7|8215.7|8248.4|8233.4|8230.2|8215.2|210
1704988500000|2024-01-11 15:55:00|8231|8216|8231.8|8216.8|8243.7|8228.7|8231|8216|180
1704988800000|2024-01-11 16:00:00|8232.1|8217.1|8236.4|8221.4|8236.9|8221.9|8232.1|8217.1|192
1704989100000|2024-01-11 16:05:00|8236.9|8221.9|8230.9|8215.9|8239.3|8224.3|8224.4|8209.4|198
1704989400000|2024-01-11 16:10:00|8230.7|8215.7|8219.9|8204.9|8236.8|8221.8|8219.9|8204.9|179
1704989700000|2024-01-11 16:15:00|8219.6|8204.6|8222.9|8207.9|8224.6|8209.6|8217.1|8202.1|99
1704990000000|2024-01-11 16:20:00|8222.4|8207.4|8208.8|8193.8|8224.1|8209.1|8208.8|8193.8|221
1704990300000|2024-01-11 16:25:00|8209.1|8194.1|8204.2|8189.2|8210.5|8195.5|8196|8181|127
1704990600000|2024-01-11 16:30:00|8205|8190|8198.4|8183.4|8205|8190|8191|8176|149
1704990900000|2024-01-11 16:35:00|8198.7|8183.7|8196|8181|8203.5|8188.5|8196|8181|112
1704991200000|2024-01-11 16:40:00|8196.2|8181.2|8208.3|8193.3|8211.8|8196.8|8195.5|8180.5|102
1704991500000|2024-01-11 16:45:00|8209.5|8194.5|8201.6|8186.6|8211|8196|8201.1|8186.1|95
1704991800000|2024-01-11 16:50:00|8202.1|8187.1|8192.6|8177.6|8207.2|8192.2|8190.6|8175.6|173
1704992100000|2024-01-11 16:55:00|8193|8178|8192.4|8177.4|8200.1|8185.1|8192.4|8177.4|122
1704992400000|2024-01-11 17:00:00|8192.2|8177.2|8191.1|8176.1|8196.1|8181.1|8188.9|8173.9|92
1704992700000|2024-01-11 17:05:00|8191.3|8176.3|8206.3|8191.3|8209.1|8194.1|8191.1|8176.1|118
1704993000000|2024-01-11 17:10:00|8206.8|8191.8|8213.6|8198.6|8216.1|8201.1|8205.6|8190.6|75
1704993300000|2024-01-11 17:15:00|8212.4|8197.4|8210.6|8195.6|8217.9|8202.9|8209.9|8194.9|99
1704993600000|2024-01-11 17:20:00|8211.1|8196.1|8214.4|8199.4|8215.4|8200.4|8208.1|8193.1|83
1704993900000|2024-01-11 17:25:00|8214.1|8199.1|8205.7|8190.7|8215.9|8200.9|8205.2|8190.2|120
1704994200000|2024-01-11 17:30:00|8205.5|8190.5|8200.2|8185.2|8205.5|8190.5|8198.3|8183.3|124
1704994500000|2024-01-11 17:35:00|8199.7|8184.7|8198|8183|8200.3|8185.3|8195.3|8180.3|137
1704994800000|2024-01-11 17:40:00|8198.2|8183.2|8192.1|8177.1|8204.8|8189.8|8190.8|8175.8|74
1704995100000|2024-01-11 17:45:00|8191.8|8176.8|8199.8|8184.8|8200.3|8185.3|8191.1|8176.1|93
1704995400000|2024-01-11 17:50:00|8200.3|8185.3|8202.6|8187.6|8203.1|8188.1|8195.1|8180.1|77
1704995700000|2024-01-11 17:55:00|8202.8|8187.8|8213.7|8198.7|8214.2|8199.2|8202.8|8187.8|92
1704996000000|2024-01-11 18:00:00|8213.9|8198.9|8218.5|8203.5|8219.2|8204.2|8212.2|8197.2|116
1704996300000|2024-01-11 18:05:00|8218.7|8203.7|8217.7|8202.7|8229.7|8214.7|8216.5|8201.5|243
1704996600000|2024-01-11 18:10:00|8219.7|8204.7|8220|8205|8227.4|8212.4|8219.7|8204.7|105
1704996900000|2024-01-11 18:15:00|8218.2|8203.2|8224|8209|8224.7|8209.7|8216.9|8201.9|117
1704997200000|2024-01-11 18:20:00|8224.2|8209.2|8223.2|8208.2|8225.2|8210.2|8220.7|8205.7|90
1704997500000|2024-01-11 18:25:00|8223.4|8208.4|8226.7|8211.7|8228.2|8213.2|8223.4|8208.4|51
1704997800000|2024-01-11 18:30:00|8227.2|8212.2|8228.9|8213.9|8231.8|8216.8|8225.9|8210.9|107
1704998100000|2024-01-11 18:35:00|8229.4|8214.4|8231.6|8216.6|8231.8|8216.8|8228.4|8213.4|91
1704998400000|2024-01-11 18:40:00|8231.3|8216.3|8228.1|8213.1|8233.1|8218.1|8227.1|8212.1|94
1704998700000|2024-01-11 18:45:00|8229.2|8214.2|8229|8214|8232.6|8217.6|8228.5|8213.5|82
1704999000000|2024-01-11 18:50:00|8229.5|8214.5|8216.9|8201.9|8230.5|8215.5|8216.1|8201.1|91
1704999300000|2024-01-11 18:55:00|8217.2|8202.2|8207.4|8192.4|8220.6|8205.6|8206.7|8191.7|159
1704999600000|2024-01-11 19:00:00|8207.7|8192.7|8216.6|8201.6|8220.4|8205.4|8203.7|8188.7|244
1704999900000|2024-01-11 19:05:00|8216.4|8201.4|8204.9|8189.9|8216.9|8201.9|8204.9|8189.9|174
1705000200000|2024-01-11 19:10:00|8205.4|8190.4|8199.3|8184.3|8208.9|8193.9|8194.4|8179.4|763
1705000500000|2024-01-11 19:15:00|8199|8184|8200.5|8185.5|8208|8193|8197.3|8182.3|250
1705024800000|2024-01-12 02:00:00|8194.4|8179.4|8194|8179|8202.8|8187.8|8185.4|8155.6|200
1705025100000|2024-01-12 02:05:00|8193.2|8178.2|8199.8|8184.8|8200.8|8185.8|8192.8|8177.8|44
1705025400000|2024-01-12 02:10:00|8199.2|8184.2|8194|8179|8199.8|8184.8|8193.2|8178.2|43
1705025700000|2024-01-12 02:15:00|8197.5|8182.5|8203.5|8188.5|8209.1|8194.1|8197.5|8182.5|64
1705026000000|2024-01-12 02:20:00|8202.2|8187.2|8211.1|8196.1|8216.4|8201.4|8200.7|8185.7|43
1705026300000|2024-01-12 02:25:00|8211.4|8196.4|8214.1|8199.1|8214.1|8199.1|8210.7|8195.7|2
1705026600000|2024-01-12 02:30:00|8214.7|8199.7|8211.2|8196.2|8217.9|8202.9|8210.7|8195.7|14
1705026900000|2024-01-12 02:35:00|8211|8196|8208.2|8193.2|8211.4|8196.4|8208.2|8193.2|8
1705027200000|2024-01-12 02:40:00|8206.5|8191.5|8199.7|8184.7|8206.5|8191.5|8199.7|8184.7|5
1705027500000|2024-01-12 02:45:00|8199.2|8184.2|8198.7|8183.7|8199.2|8184.2|8198.2|8183.2|11
1705027800000|2024-01-12 02:50:00|8199.2|8184.2|8198.2|8183.2|8200.8|8185.8|8197.7|8182.7|8
1705028100000|2024-01-12 02:55:00|8197.9|8182.9|8195.7|8180.7|8197.9|8182.9|8195.7|8180.7|5
1705028400000|2024-01-12 03:00:00|8191.6|8176.6|8190.3|8175.3|8191.6|8176.6|8189.3|8174.3|17
1705028700000|2024-01-12 03:05:00|8189.8|8174.8|8188.7|8173.7|8189.8|8174.8|8188.7|8173.7|1
1705029000000|2024-01-12 03:10:00|8189.4|8174.4|8189.5|8174.5|8190.2|8175.2|8189.2|8174.2|1
1705029300000|2024-01-12 03:15:00|8189.7|8174.7|8189.2|8174.2|8189.7|8174.7|8188.2|8173.2|1
1705029600000|2024-01-12 03:20:00|8188.7|8173.7|8190|8175|8190|8175|8188.2|8173.2|2
1705029900000|2024-01-12 03:25:00|8190.2|8175.2|8190.2|8175.2|8190.7|8175.7|8189.7|8174.7|0
1705030200000|2024-01-12 03:30:00|8190.5|8175.5|8191.1|8176.1|8191.6|8176.6|8189.5|8174.5|32
1705030500000|2024-01-12 03:35:00|8190.1|8175.1|8189.6|8174.6|8190.6|8175.6|8189.6|8174.6|3
1705030800000|2024-01-12 03:40:00|8189.8|8174.8|8189.9|8174.9|8189.9|8174.9|8189.8|8174.8|0
1705031100000|2024-01-12 03:45:00|8190.6|8175.6|8189.4|8174.4|8190.6|8175.6|8189.4|8174.4|1
1705031400000|2024-01-12 03:50:00|||||||||1
1705031700000|2024-01-12 03:55:00|8188.9|8173.9|8191.6|8176.6|8191.9|8176.9|8188.6|8173.6|7
1705032000000|2024-01-12 04:00:00|8189.6|8174.6|8189.9|8174.9|8189.9|8174.9|8189.6|8174.6|2
1705032300000|2024-01-12 04:05:00|||||||||1
1705032600000|2024-01-12 04:10:00|8188.9|8173.9|8184.4|8169.4|8188.9|8173.9|8184.4|8169.4|8
1705032900000|2024-01-12 04:15:00|8184.2|8169.2|8184.4|8169.4|8184.4|8169.4|8183.9|8168.9|0
1705033200000|2024-01-12 04:20:00|8183|8168|8181|8166|8183|8168|8180.8|8165.8|3
1705033500000|2024-01-12 04:25:00|8180.8|8165.8|8180.8|8165.8|8181|8166|8180.5|8165.5|3
1705033800000|2024-01-12 04:30:00|8181|8166|8180.8|8165.8|8181|8166|8180.8|8165.8|3
1705034100000|2024-01-12 04:35:00|8182.1|8167.1|8182|8167|8182.1|8167.1|8181.8|8166.8|1
1705034400000|2024-01-12 04:40:00|8182.5|8167.5|8183.5|8168.5|8184.3|8169.3|8182.5|8167.5|3
1705034700000|2024-01-12 04:45:00|8183.6|8168.6|8183.6|8168.6|8183.6|8168.6|8183.6|8168.6|0
1705035000000|2024-01-12 04:50:00|8183.3|8168.3|8184.3|8169.3|8184.8|8169.8|8182.6|8167.6|2
1705035300000|2024-01-12 04:55:00|8184.5|8169.5|8184.6|8169.6|8184.6|8169.6|8184.3|8169.3|0
1705035600000|2024-01-12 05:00:00|8184.3|8169.3|8182.8|8167.8|8184.3|8169.3|8182.6|8167.6|4
1705035900000|2024-01-12 05:05:00|8181.8|8166.8|8182|8167|8182|8167|8181.3|8166.3|2
1705036200000|2024-01-12 05:10:00|8183.5|8168.5|8182.5|8167.5|8183.8|8168.8|8181.8|8166.8|1
1705036500000|2024-01-12 05:15:00|8182.8|8167.8|8182.8|8167.8|8183.3|8168.3|8182.8|8167.8|0
1705036800000|2024-01-12 05:20:00|8183.3|8168.3|8182.6|8167.6|8183.3|8168.3|8182.3|8167.3|1
1705037100000|2024-01-12 05:25:00|8183.1|8168.1|8181.3|8166.3|8183.6|8168.6|8180.6|8165.6|1
1705037400000|2024-01-12 05:30:00|8181.1|8166.1|8182.1|8167.1|8184.1|8169.1|8181.1|8166.1|4
1705037700000|2024-01-12 05:35:00|8181.6|8166.6|8181.8|8166.8|8182|8167|8181.5|8166.5|0
1705038000000|2024-01-12 05:40:00|8182|8167|8181.6|8166.6|8182|8167|8181.1|8166.1|2
1705038300000|2024-01-12 05:45:00|8180.7|8165.7|8180.7|8165.7|8181.7|8166.7|8180.2|8165.2|2
1705038600000|2024-01-12 05:50:00|8180.2|8165.2|8180.8|8165.8|8180.8|8165.8|8180.2|8165.2|0
1705038900000|2024-01-12 05:55:00|8180.3|8165.3|8173.8|8158.8|8180.8|8165.8|8171.1|8156.1|28
1705039200000|2024-01-12 06:00:00|8174.1|8159.1|8174.3|8159.3|8174.3|8159.3|8173.5|8158.5|1
1705039500000|2024-01-12 06:05:00|8173.8|8158.8|8175.3|8160.3|8175.5|8160.5|8172.4|8157.4|12
1705039800000|2024-01-12 06:10:00|8175.5|8160.5|8180.3|8165.3|8181.3|8166.3|8175.5|8160.5|2
1705040100000|2024-01-12 06:15:00|8180.1|8165.1|8174.1|8159.1|8180.5|8165.5|8173.6|8158.6|11
1705040400000|2024-01-12 06:20:00|8173.6|8158.6|8171.6|8156.6|8174.1|8159.1|8169.8|8154.8|21
1705040700000|2024-01-12 06:25:00|8172.6|8157.6|8173.3|8158.3|8174.1|8159.1|8172.6|8157.6|1
1705041000000|2024-01-12 06:30:00|8173.1|8158.1|8173.3|8158.3|8174.1|8159.1|8172.8|8157.8|0
1705041300000|2024-01-12 06:35:00|8173.1|8158.1|8179.1|8164.1|8180.5|8165.5|8172.8|8157.8|12
1705041600000|2024-01-12 06:40:00|8178.1|8163.1|8180.8|8165.8|8180.8|8165.8|8177.1|8162.1|1
1705041900000|2024-01-12 06:45:00|8180|8165|8180.9|8165.9|8182.6|8167.6|8179.1|8164.1|1
1705042200000|2024-01-12 06:50:00|8181.4|8166.4|8181.1|8166.1|8182.9|8167.9|8180.9|8165.9|3
1705042500000|2024-01-12 06:55:00|8181.5|8166.5|8175.6|8160.6|8182.6|8167.6|8174.6|8159.6|2
1705042800000|2024-01-12 07:00:00|8175.9|8160.9|8185.4|8170.4|8190.1|8175.1|8175.9|8160.9|8
1705043100000|2024-01-12 07:05:00|8185.9|8170.9|8186.1|8171.1|8186.1|8171.1|8184.1|8169.1|2
1705043400000|2024-01-12 07:10:00|8185.6|8170.6|8185.6|8170.6|8186.1|8171.1|8184.6|8169.6|1
1705043700000|2024-01-12 07:15:00|8186.9|8171.9|8187.8|8172.8|8192.7|8177.7|8186.9|8171.9|7
1705044000000|2024-01-12 07:20:00|8187.6|8172.6|8187.6|8172.6|8188|8173|8186.8|8171.8|1
1705044300000|2024-01-12 07:25:00|8187.4|8172.4|8186|8171|8190.8|8175.8|8186|8171|3
1705044600000|2024-01-12 07:30:00|8186.3|8171.3|8187|8172|8187|8172|8186|8171|1
1705044900000|2024-01-12 07:35:00|8186.5|8171.5|8184.8|8169.8|8187|8172|8184.8|8169.8|1
1705045200000|2024-01-12 07:40:00|8180.8|8165.8|8183.6|8168.6|8185.6|8170.6|8180.8|8165.8|6
1705045500000|2024-01-12 07:45:00|8182.1|8167.1|8188.8|8173.8|8189.1|8174.1|8181.9|8166.9|3
1705045800000|2024-01-12 07:50:00|8189.1|8174.1|8188.9|8173.9|8191.8|8176.8|8188.9|8173.9|2
1705046100000|2024-01-12 07:55:00|8188.4|8173.4|8191.1|8176.1|8191.1|8176.1|8188.4|8173.4|1
1705046400000|2024-01-12 08:00:00|8194.2|8179.2|8213.1|8198.1|8213.1|8198.1|8194.2|8179.2|20
1705046700000|2024-01-12 08:05:00|8212.8|8197.8|8212.8|8197.8|8216.8|8201.8|8209.3|8194.3|20
1705047000000|2024-01-12 08:10:00|8213.6|8198.6|8216.8|8201.8|8216.8|8201.8|8212.3|8197.3|1
1705047300000|2024-01-12 08:15:00|8217.3|8202.3|8212.7|8197.7|8217.3|8202.3|8209.4|8194.4|4
1705047600000|2024-01-12 08:20:00|8212.4|8197.4|8212.2|8197.2|8212.8|8197.8|8210|8195|3
1705047900000|2024-01-12 08:25:00|8212.7|8197.7|8211.7|8196.7|8212.7|8197.7|8208.7|8193.7|4
1705048200000|2024-01-12 08:30:00|8212.2|8197.2|8213.1|8198.1|8213.8|8198.8|8209.7|8194.7|6
1705048500000|2024-01-12 08:35:00|8212.2|8197.2|8200.9|8185.9|8212.5|8197.5|8199.6|8184.6|8
1705048800000|2024-01-12 08:40:00|8201.1|8186.1|8200.9|8185.9|8201.4|8186.4|8199.9|8184.9|2
1705049100000|2024-01-12 08:45:00|8201.2|8186.2|8207.2|8192.2|8207.7|8192.7|8201.2|8186.2|5
1705049400000|2024-01-12 08:50:00|8207.4|8192.4|8208.4|8193.4|8208.9|8193.9|8206.7|8191.7|11
1705049700000|2024-01-12 08:55:00|8209.4|8194.4|8209.4|8194.4|8209.9|8194.9|8208.9|8193.9|1
1705050000000|2024-01-12 09:00:00|8209.6|8194.6|8214.3|8199.3|8214.8|8199.8|8207.4|8192.4|21
1705050300000|2024-01-12 09:05:00|8215.1|8200.1|8221.6|8206.6|8222.3|8207.3|8214.6|8199.6|20
1705050600000|2024-01-12 09:10:00|8222.1|8207.1|8225.2|8210.2|8225.2|8210.2|8219.5|8204.5|10
1705050900000|2024-01-12 09:15:00|8226|8211|8222|8207|8226.8|8211.8|8221.5|8206.5|19
1705051200000|2024-01-12 09:20:00|8222.3|8207.3|8223.8|8208.8|8224.3|8209.3|8221.5|8206.5|6
1705051500000|2024-01-12 09:25:00|8223.3|8208.3|8221.5|8206.5|8223.3|8208.3|8215.3|8200.3|17
1705051800000|2024-01-12 09:30:00|8221.8|8206.8|8223.8|8208.8|8223.8|8208.8|8221.5|8206.5|11
1705052100000|2024-01-12 09:35:00|8223.5|8208.5|8222.6|8207.6|8225.8|8210.8|8222.3|8207.3|9
1705052400000|2024-01-12 09:40:00|8222.8|8207.8|8224.8|8209.8|8226.3|8211.3|8222.8|8207.8|6
1705052700000|2024-01-12 09:45:00|8225.8|8210.8|8224.3|8209.3|8227.3|8212.3|8224.3|8209.3|14
1705053000000|2024-01-12 09:50:00|8224.6|8209.6|8225.4|8210.4|8227.6|8212.6|8223.4|8208.4|42
1705053300000|2024-01-12 09:55:00|8225.6|8210.6|8223.4|8208.4|8227.4|8212.4|8223.4|8208.4|13
1705053600000|2024-01-12 10:00:00|8224.1|8209.1|8224.6|8209.6|8224.6|8209.6|8221.4|8206.4|8
1705053900000|2024-01-12 10:05:00|8224.1|8209.1|8221.1|8206.1|8224.1|8209.1|8219.4|8204.4|9
1705054200000|2024-01-12 10:10:00|8220.4|8205.4|8220.6|8205.6|8221.1|8206.1|8220.4|8205.4|1
1705054500000|2024-01-12 10:15:00|8219.9|8204.9|8221.4|8206.4|8222.4|8207.4|8218.4|8203.4|11
1705054800000|2024-01-12 10:20:00|8220.9|8205.9|8222.4|8207.4|8222.4|8207.4|8220.2|8205.2|6
1705055100000|2024-01-12 10:25:00|8220.4|8205.4|8218.9|8203.9|8220.4|8205.4|8216.3|8201.3|16
1705055400000|2024-01-12 10:30:00|8218.6|8203.6|8221.1|8206.1|8221.6|8206.6|8218.6|8203.6|6
1705055700000|2024-01-12 10:35:00|8220.5|8205.5|8222.4|8207.4|8222.4|8207.4|8218|8203|12
1705056000000|2024-01-12 10:40:00|8221.8|8206.8|8223.3|8208.3|8223.3|8208.3|8221.8|8206.8|9
1705056300000|2024-01-12 10:45:00|8224.5|8209.5|8232.7|8217.7|8233.2|8218.2|8224.5|8209.5|58
1705056600000|2024-01-12 10:50:00|8232.1|8217.1|8228.8|8213.8|8232.2|8217.2|8228.8|8213.8|24
1705056900000|2024-01-12 10:55:00|8227.5|8212.5|8229.5|8214.5|8229.5|8214.5|8225.8|8210.8|8
1705057200000|2024-01-12 11:00:00|8229.8|8214.8|8233.7|8218.7|8234.2|8219.2|8228.2|8213.2|36
1705057500000|2024-01-12 11:05:00|8233.2|8218.2|8236.1|8221.1|8236.3|8221.3|8233.2|8218.2|44
1705057800000|2024-01-12 11:10:00|8236.3|8221.3|8233.2|8218.2|8236.8|8221.8|8233.2|8218.2|12
1705058100000|2024-01-12 11:15:00|8232.7|8217.7|8232.4|8217.4|8233.7|8218.7|8230.6|8215.6|27
1705058400000|2024-01-12 11:20:00|8232.7|8217.7|8234|8219|8235|8220|8231.3|8216.3|15
1705058700000|2024-01-12 11:25:00|8233.5|8218.5|8236.5|8221.5|8236.5|8221.5|8232.5|8217.5|11
1705059000000|2024-01-12 11:30:00|8236.2|8221.2|8236.7|8221.7|8238.5|8223.5|8235.7|8220.7|58
1705059300000|2024-01-12 11:35:00|8237.2|8222.2|8232|8217|8237.7|8222.7|8232|8217|10
1705059600000|2024-01-12 11:40:00|8232.3|8217.3|8231.4|8216.4|8233.3|8218.3|8231.1|8216.1|19
1705059900000|2024-01-12 11:45:00|8229.4|8214.4|8220.4|8205.4|8229.4|8214.4|8219.1|8204.1|9
1705060200000|2024-01-12 11:50:00|8220.7|8205.7|8223.9|8208.9|8224.7|8209.7|8219.9|8204.9|5
1705060500000|2024-01-12 11:55:00|8224.2|8209.2|8227.4|8212.4|8227.7|8212.7|8224.1|8209.1|10
1705060800000|2024-01-12 12:00:00|8227|8212|8232.8|8217.8|8233.1|8218.1|8226.1|8211.1|25
1705061100000|2024-01-12 12:05:00|8234.4|8219.4|8240.1|8225.1|8241.4|8226.4|8234.4|8219.4|43
1705061400000|2024-01-12 12:10:00|8239.9|8224.9|8244.2|8229.2|8244.2|8229.2|8239.9|8224.9|22
1705061700000|2024-01-12 12:15:00|8244.4|8229.4|8247.1|8232.1|8247.1|8232.1|8243.9|8228.9|51
1705062000000|2024-01-12 12:20:00|8247.4|8232.4|8240.4|8225.4|8247.4|8232.4|8237.7|8222.7|80
1705062300000|2024-01-12 12:25:00|8240|8225|8240.5|8225.5|8240.7|8225.7|8235.9|8220.9|9
1705062600000|2024-01-12 12:30:00|8238.6|8223.6|8241.9|8226.9|8243.7|8228.7|8238.5|8223.5|14
1705062900000|2024-01-12 12:35:00|8242.2|8227.2|8242.1|8227.1|8243.8|8228.8|8241.6|8226.6|61
1705063200000|2024-01-12 12:40:00|8242.6|8227.6|8244.2|8229.2|8244.2|8229.2|8242.3|8227.3|26
1705063500000|2024-01-12 12:45:00|8244|8229|8244.5|8229.5|8244.7|8229.7|8244|8229|15
1705063800000|2024-01-12 12:50:00|8245.8|8230.8|8247.8|8232.8|8247.8|8232.8|8244.6|8229.6|54
1705064100000|2024-01-12 12:55:00|8247.6|8232.6|8245.3|8230.3|8249.6|8234.6|8244.1|8229.1|106
1705064400000|2024-01-12 13:00:00|8244.8|8229.8|8233.4|8218.4|8244.8|8229.8|8231.1|8216.1|94
1705064700000|2024-01-12 13:05:00|8235.4|8220.4|8219.1|8204.1|8236.4|8221.4|8218.6|8203.6|114
1705065000000|2024-01-12 13:10:00|8218.6|8203.6|8222.4|8207.4|8223.2|8208.2|8212.9|8197.9|108
1705065300000|2024-01-12 13:15:00|8222.1|8207.1|8224.5|8209.5|8236.5|8221.5|8220.3|8205.3|76
1705065600000|2024-01-12 13:20:00|8225|8210|8219.5|8204.5|8232.7|8217.7|8218.5|8203.5|80
1705065900000|2024-01-12 13:25:00|8219|8204|8210|8195|8220.3|8205.3|8202.9|8187.9|165
1705066200000|2024-01-12 13:30:00|8209.8|8194.8|8203.1|8188.1|8216.9|8201.9|8196.5|8181.5|145
1705066500000|2024-01-12 13:35:00|8203.4|8188.4|8201.4|8186.4|8208.9|8193.9|8195.7|8180.7|109
1705066800000|2024-01-12 13:40:00|8201.1|8186.1|8199.8|8184.8|8203.8|8188.8|8196.1|8181.1|66
1705067100000|2024-01-12 13:45:00|8199.1|8184.1|8189.5|8174.5|8205.2|8190.2|8181.3|8166.3|90
1705067400000|2024-01-12 13:50:00|8189.8|8174.8|8187.5|8172.5|8196.5|8181.5|8186.8|8171.8|58
1705067700000|2024-01-12 13:55:00|8188|8173|8190.2|8175.2|8198.1|8183.1|8187|8172|78
1705068000000|2024-01-12 14:00:00|8189.9|8174.9|8197.6|8182.6|8203.8|8188.8|8189.9|8174.9|73
1705068300000|2024-01-12 14:05:00|8197.1|8182.1|8187.8|8172.8|8197.1|8182.1|8186.4|8171.4|104
1705068600000|2024-01-12 14:10:00|8187.3|8172.3|8185.1|8170.1|8192.4|8177.4|8183|8168|60
1705068900000|2024-01-12 14:15:00|8185.7|8170.7|8189.6|8174.6|8195.7|8180.7|8185.1|8170.1|81
1705069200000|2024-01-12 14:20:00|8189.8|8174.8|8189.2|8174.2|8191.1|8176.1|8183.8|8168.8|78
1705069500000|2024-01-12 14:25:00|8189.4|8174.4|8203|8188|8203|8188|8186.7|8171.7|94
1705069800000|2024-01-12 14:30:00|8202.4|8187.4|8198.7|8183.7|8207.4|8192.4|8194.1|8179.1|181
1705070100000|2024-01-12 14:35:00|8198.9|8183.9|8215.3|8200.3|8219.1|8204.1|8198.9|8183.9|325
1705070400000|2024-01-12 14:40:00|8215.1|8200.1|8202.8|8187.8|8218.3|8203.3|8201.8|8186.8|103
1705070700000|2024-01-12 14:45:00|8202.6|8187.6|8202.8|8187.8|8209.3|8194.3|8200.9|8185.9|140
1705071000000|2024-01-12 14:50:00|8203|8188|8190.4|8175.4|8205.6|8190.6|8190.4|8175.4|126
1705071300000|2024-01-12 14:55:00|8190.6|8175.6|8183.5|8168.5|8190.6|8175.6|8177.3|8162.3|199
1705071600000|2024-01-12 15:00:00|8183.2|8168.2|8182.3|8167.3|8187.2|8172.2|8176.5|8161.5|78
1705071900000|2024-01-12 15:05:00|8182|8167|8176|8161|8191.7|8176.7|8176|8161|158
1705072200000|2024-01-12 15:10:00|8176.2|8161.2|8204.2|8189.2|8206|8191|8175.5|8160.5|190
1705072500000|2024-01-12 15:15:00|8203.8|8188.8|8194.7|8179.7|8211.2|8196.2|8193.3|8178.3|120
1705072800000|2024-01-12 15:20:00|8195.7|8180.7|8204.3|8189.3|8204.3|8189.3|8194.3|8179.3|109
1705073100000|2024-01-12 15:25:00|8201.4|8186.4|8219|8204|8219|8204|8201.3|8186.3|101
1705073400000|2024-01-12 15:30:00|8219.3|8204.3|8237.8|8222.8|8242.2|8227.2|8219.3|8204.3|306
1705073700000|2024-01-12 15:35:00|8237.5|8222.5|8234|8219|8238|8223|8233.2|8218.2|103
1705074000000|2024-01-12 15:40:00|8234.2|8219.2|8237|8222|8237.5|8222.5|8225.6|8210.6|184
1705074300000|2024-01-12 15:45:00|8237.3|8222.3|8242.5|8227.5|8243.5|8228.5|8234.8|8219.8|248
1705074600000|2024-01-12 15:50:00|8243|8228|8235.4|8220.4|8244.2|8229.2|8234.7|8219.7|289
1705074900000|2024-01-12 15:55:00|8234.3|8219.3|8236.3|8221.3|8236.3|8221.3|8231.9|8216.9|76
1705075200000|2024-01-12 16:00:00|8236.5|8221.5|8226.2|8211.2|8240.5|8225.5|8226.2|8211.2|132
1705075500000|2024-01-12 16:05:00|8226.4|8211.4|8228.8|8213.8|8230.8|8215.8|8224.2|8209.2|69
1705075800000|2024-01-12 16:10:00|8226.8|8211.8|8238.6|8223.6|8238.6|8223.6|8226.1|8211.1|154
1705076100000|2024-01-12 16:15:00|8239.5|8224.5|8235|8220|8241|8226|8228.6|8213.6|139
1705076400000|2024-01-12 16:20:00|8235.2|8220.2|8236.8|8221.8|8238|8223|8234.3|8219.3|117
1705076700000|2024-01-12 16:25:00|8236.6|8221.6|8230.1|8215.1|8237.4|8222.4|8229.3|8214.3|83
1705077000000|2024-01-12 16:30:00|8230.6|8215.6|8233.9|8218.9|8234.2|8219.2|8227.6|8212.6|85
1705077300000|2024-01-12 16:35:00|8233.7|8218.7|8232.3|8217.3|8235.5|8220.5|8227.7|8212.7|125
1705077600000|2024-01-12 16:40:00|8232.1|8217.1|8242.9|8227.9|8243.9|8228.9|8231.8|8216.8|109
1705077900000|2024-01-12 16:45:00|8243.1|8228.1|8243.7|8228.7|8249.9|8234.9|8242.4|8227.4|298
1705078200000|2024-01-12 16:50:00|8244|8229|8240.9|8225.9|8246.9|8231.9|8238.7|8223.7|158
1705078500000|2024-01-12 16:55:00|8240.4|8225.4|8238.2|8223.2|8248.7|8233.7|8238.2|8223.2|214
1705078800000|2024-01-12 17:00:00|8238.7|8223.7|8212.4|8197.4|8275.2|8260.2|8199.3|8184.3|1084
1705079100000|2024-01-12 17:05:00|8212.8|8197.8|8196.5|8181.5|8222.9|8207.9|8191.4|8176.4|269
1705079400000|2024-01-12 17:10:00|8195.7|8180.7|8194.4|8179.4|8195.7|8180.7|8179.7|8164.7|274
1705079700000|2024-01-12 17:15:00|8194|8179|8205.3|8190.3|8208.8|8193.8|8190|8175|299
1705080000000|2024-01-12 17:20:00|8205|8190|8201.9|8186.9|8205|8190|8190|8175|170
1705080300000|2024-01-12 17:25:00|8202.3|8187.3|8206.9|8191.9|8209.4|8194.4|8196.4|8181.4|213
1705080600000|2024-01-12 17:30:00|8207.4|8192.4|8201.4|8186.4|8210.1|8195.1|8197.4|8182.4|172
1705080900000|2024-01-12 17:35:00|8200.9|8185.9|8200.9|8185.9|8207|8192|8197.4|8182.4|125
1705081200000|2024-01-12 17:40:00|8200.7|8185.7|8198.7|8183.7|8200.9|8185.9|8192.5|8177.5|96
1705081500000|2024-01-12 17:45:00|8198.3|8183.3|8203.6|8188.6|8208.4|8193.4|8197.7|8182.7|143
1705081800000|2024-01-12 17:50:00|8203.4|8188.4|8203.9|8188.9|8205.9|8190.9|8197.7|8182.7|111
1705082100000|2024-01-12 17:55:00|8203.3|8188.3|8209.7|8194.7|8210.4|8195.4|8197|8182|136
1705082400000|2024-01-12 18:00:00|8209.4|8194.4|8206.2|8191.2|8215.3|8200.3|8205.1|8190.1|71
1705082700000|2024-01-12 18:05:00|8206|8191|8210|8195|8214.3|8199.3|8205.7|8190.7|136
1705083000000|2024-01-12 18:10:00|8209.5|8194.5|8207.6|8192.6|8211.5|8196.5|8205.5|8190.5|78
1705083300000|2024-01-12 18:15:00|8208.3|8193.3|8201.7|8186.7|8208.6|8193.6|8201.7|8186.7|74
1705083600000|2024-01-12 18:20:00|8200.8|8185.8|8197.3|8182.3|8202.3|8187.3|8195|8180|172
1705083900000|2024-01-12 18:25:00|8196.8|8181.8|8196.4|8181.4|8197.3|8182.3|8190|8175|157
1705084200000|2024-01-12 18:30:00|8196.9|8181.9|8195.2|8180.2|8201.4|8186.4|8193.5|8178.5|70
1705084500000|2024-01-12 18:35:00|8197.5|8182.5|8199.7|8184.7|8203.6|8188.6|8192.1|8177.1|102
1705084800000|2024-01-12 18:40:00|8201.2|8186.2|8200.4|8185.4|8204.4|8189.4|8198.5|8183.5|85
1705085100000|2024-01-12 18:45:00|8201|8186|8208|8193|8209.2|8194.2|8200.1|8185.1|96
1705085400000|2024-01-12 18:50:00|8206.9|8191.9|8207.7|8192.7|8208.7|8193.7|8206|8191|101
1705085700000|2024-01-12 18:55:00|8207.9|8192.9|8200.4|8185.4|8208.2|8193.2|8197.5|8182.5|137
1705086000000|2024-01-12 19:00:00|8199.9|8184.9|8203.4|8188.4|8204.4|8189.4|8192.7|8177.7|156
1705086300000|2024-01-12 19:05:00|8201.9|8186.9|8188.5|8173.5|8202.6|8187.6|8185.7|8170.7|325
1705086600000|2024-01-12 19:10:00|8188.7|8173.7|8196|8181|8199.2|8184.2|8182.7|8167.7|1030
1705086900000|2024-01-12 19:15:00|8196.9|8181.9|8182|8167|8196.9|8181.9|8176.2|8161.2|567
1705284000000|2024-01-15 02:00:00|8184.5|8169.5|8184.5|8169.5|8184.5|8169.5|8184.5|8169.5|0
1705285200000|2024-01-15 02:20:00|8184.6|8169.6|8184.6|8169.6|8184.6|8169.6|8184.6|8169.6|0
1705293000000|2024-01-15 04:30:00|8184.7|8169.7|8184.7|8169.7|8184.7|8169.7|8184.7|8169.7|0
1705300800000|2024-01-15 06:40:00|8184.8|8169.8|8184.8|8169.8|8184.8|8169.8|8184.8|8169.8|0
1705308600000|2024-01-15 08:50:00|8184.9|8169.9|8184.9|8169.9|8184.9|8169.9|8184.9|8169.9|0
1705316400000|2024-01-15 11:00:00|8185|8170|8185|8170|8185|8170|8185|8170|0
1705324200000|2024-01-15 13:10:00|8185.1|8170.1|8185.1|8170.1|8185.1|8170.1|8185.1|8170.1|0
1705332000000|2024-01-15 15:20:00|8185.2|8170.2|8185.2|8170.2|8185.2|8170.2|8185.2|8170.2|0
1705339800000|2024-01-15 17:30:00|8185.3|8170.3|8185.3|8170.3|8185.3|8170.3|8185.3|8170.3|0
1705370400000|2024-01-16 02:00:00|8209.4|8194.4|8173.6|8158.6|8212.3|8197.3|8173.6|8158.6|96
1705370700000|2024-01-16 02:05:00|8173.9|8158.9|8172.8|8157.8|8176.3|8161.3|8169.9|8154.9|23
1705371000000|2024-01-16 02:10:00|8173.1|8158.1|8180.7|8165.7|8183.9|8168.9|8173.1|8158.1|47
1705371300000|2024-01-16 02:15:00|8181|8166|8180.6|8165.6|8181.1|8166.1|8180.6|8165.6|6
1705371600000|2024-01-16 02:20:00|8180.1|8165.1|8180.1|8165.1|8181.7|8166.7|8179.1|8164.1|10
1705371900000|2024-01-16 02:25:00|8179.9|8164.9|8186.7|8171.7|8187|8172|8179.9|8164.9|11
1705372200000|2024-01-16 02:30:00|8186.5|8171.5|8179.7|8164.7|8186.5|8171.5|8179.7|8164.7|6
1705372500000|2024-01-16 02:35:00|8179.4|8164.4|8175.1|8160.1|8179.4|8164.4|8173.7|8158.7|12
1705372800000|2024-01-16 02:40:00|8175.4|8160.4|8174.4|8159.4|8175.9|8160.9|8174.4|8159.4|2
1705373100000|2024-01-16 02:45:00|8174.2|8159.2|8174.1|8159.1|8180|8165|8173.4|8158.4|30
1705373400000|2024-01-16 02:50:00|8173.6|8158.6|8174.1|8159.1|8175.1|8160.1|8173.6|8158.6|5
1705373700000|2024-01-16 02:55:00|8173.9|8158.9|8184.9|8169.9|8184.9|8169.9|8173.6|8158.6|17
1705374000000|2024-01-16 03:00:00|8184.6|8169.6|8187.5|8172.5|8187.8|8172.8|8184.6|8169.6|2
1705374300000|2024-01-16 03:05:00|8190.8|8175.8|8199.7|8184.7|8199.7|8184.7|8189.7|8174.7|16
1705374600000|2024-01-16 03:10:00|8199.5|8184.5|8201.6|8186.6|8202|8187|8199.5|8184.5|3
1705374900000|2024-01-16 03:15:00|8201.8|8186.8|8201.8|8186.8|8202.3|8187.3|8201.6|8186.6|1
1705375200000|2024-01-16 03:20:00|8201.6|8186.6|8200.4|8185.4|8202.1|8187.1|8199.4|8184.4|7
1705375500000|2024-01-16 03:25:00|8200.7|8185.7|8199.9|8184.9|8201.2|8186.2|8199.9|8184.9|5
1705375800000|2024-01-16 03:30:00|8198.7|8183.7|8196.9|8181.9|8198.7|8183.7|8196.9|8181.9|1
1705376100000|2024-01-16 03:35:00|8197.5|8182.5|8196.4|8181.4|8197.9|8182.9|8195.4|8180.4|2
1705376400000|2024-01-16 03:40:00|8196.6|8181.6|8195.4|8180.4|8196.9|8181.9|8195.4|8180.4|2
1705376700000|2024-01-16 03:45:00|8196|8181|8195.7|8180.7|8196.4|8181.4|8195.7|8180.7|2
1705377000000|2024-01-16 03:50:00|8195.3|8180.3|8193.4|8178.4|8195.3|8180.3|8193.4|8178.4|3
1705377300000|2024-01-16 03:55:00|8192.9|8177.9|8191.9|8176.9|8193.1|8178.1|8191.9|8176.9|2
1705377600000|2024-01-16 04:00:00|8192.1|8177.1|8192.2|8177.2|8192.4|8177.4|8191.7|8176.7|1
1705377900000|2024-01-16 04:05:00|8191.4|8176.4|8192.1|8177.1|8192.4|8177.4|8191.4|8176.4|1
1705378200000|2024-01-16 04:10:00|8191.9|8176.9|8192.4|8177.4|8192.4|8177.4|8191.2|8176.2|1
1705378500000|2024-01-16 04:15:00|8191.9|8176.9|8191.2|8176.2|8192.4|8177.4|8191.2|8176.2|2
1705378800000|2024-01-16 04:20:00|8190.7|8175.7|8192.4|8177.4|8192.4|8177.4|8189.9|8174.9|1
1705379100000|2024-01-16 04:25:00|8192.2|8177.2|8191.9|8176.9|8192.4|8177.4|8191.9|8176.9|0
1705379400000|2024-01-16 04:30:00|8192.4|8177.4|8192.2|8177.2|8192.4|8177.4|8191.4|8176.4|1
1705379700000|2024-01-16 04:35:00|8192|8177|8189.2|8174.2|8192|8177|8189.2|8174.2|2
1705380000000|2024-01-16 04:40:00|8189.3|8174.3|8189.3|8174.3|8189.3|8174.3|8189.3|8174.3|0
1705380300000|2024-01-16 04:45:00|8189.1|8174.1|8189.3|8174.3|8189.3|8174.3|8188.8|8173.8|0
1705380600000|2024-01-16 04:50:00|8189.1|8174.1|8188.3|8173.3|8189.3|8174.3|8188.3|8173.3|1
1705380900000|2024-01-16 04:55:00|8188.6|8173.6|8188.8|8173.8|8189.3|8174.3|8188.6|8173.6|2
1705381200000|2024-01-16 05:00:00|8186|8171|8180.8|8165.8|8186|8171|8177.8|8162.8|93
1705381500000|2024-01-16 05:05:00|8184.2|8169.2|8184.5|8169.5|8185.5|8170.5|8184|8169|2
1705381800000|2024-01-16 05:10:00|8184.3|8169.3|8188.5|8173.5|8188.5|8173.5|8184|8169|2
1705382100000|2024-01-16 05:15:00|8189.5|8174.5|8191.7|8176.7|8192.5|8177.5|8189.5|8174.5|1
1705382400000|2024-01-16 05:20:00|8192.7|8177.7|8190.7|8175.7|8193.7|8178.7|8190.7|8175.7|6
1705382700000|2024-01-16 05:25:00|8190.2|8175.2|8190.4|8175.4|8190.7|8175.7|8190.2|8175.2|0
1705383000000|2024-01-16 05:30:00|8190.7|8175.7|8191.7|8176.7|8191.9|8176.9|8187.7|8172.7|9
1705383300000|2024-01-16 05:35:00|8191.2|8176.2|8190.7|8175.7|8191.7|8176.7|8190.2|8175.2|4
1705383600000|2024-01-16 05:40:00|8190.2|8175.2|8188.2|8173.2|8190.4|8175.4|8188.2|8173.2|2
1705383900000|2024-01-16 05:45:00|8187.7|8172.7|8187.7|8172.7|8188.2|8173.2|8187.7|8172.7|3
1705384200000|2024-01-16 05:50:00|8188.2|8173.2|8191.7|8176.7|8191.7|8176.7|8188.2|8173.2|3
1705384500000|2024-01-16 05:55:00|8191.2|8176.2|8190.2|8175.2|8193.2|8178.2|8190.2|8175.2|3
1705384800000|2024-01-16 06:00:00|8189.8|8174.8|8187.7|8172.7|8190.2|8175.2|8187.7|8172.7|2
1705385100000|2024-01-16 06:05:00|8187.9|8172.9|8184.2|8169.2|8188.2|8173.2|8184.2|8169.2|3
1705385400000|2024-01-16 06:10:00|8184.5|8169.5|8185.5|8170.5|8185.9|8170.9|8184.5|8169.5|1
1705385700000|2024-01-16 06:15:00|8185.7|8170.7|8179.5|8164.5|8188.5|8173.5|8179.5|8164.5|34
1705386000000|2024-01-16 06:20:00|8179.7|8164.7|8179.5|8164.5|8181|8166|8179|8164|3
1705386300000|2024-01-16 06:25:00|8179|8164|8178.5|8163.5|8179.7|8164.7|8178|8163|6
1705386600000|2024-01-16 06:30:00|8178|8163|8183.5|8168.5|8184|8169|8178|8163|3
1705386900000|2024-01-16 06:35:00|8182|8167|8182.5|8167.5|8184|8169|8181.5|8166.5|4
1705387200000|2024-01-16 06:40:00|8183|8168|8188.5|8173.5|8189|8174|8182.5|8167.5|4
1705387500000|2024-01-16 06:45:00|8188.7|8173.7|8181.3|8166.3|8189|8174|8179.1|8164.1|7
1705387800000|2024-01-16 06:50:00|8183|8168|8180.8|8165.8|8185.6|8170.6|8177|8162|12
1705388100000|2024-01-16 06:55:00|8181.1|8166.1|8183.1|8168.1|8183.8|8168.8|8177.4|8162.4|32
1705388400000|2024-01-16 07:00:00|8182.9|8167.9|8182.6|8167.6|8183.6|8168.6|8180.1|8165.1|11
1705388700000|2024-01-16 07:05:00|8182.4|8167.4|8185.8|8170.8|8186.2|8171.2|8182.4|8167.4|2
1705389000000|2024-01-16 07:10:00|8186|8171|8182.2|8167.2|8186|8171|8182.2|8167.2|4
1705389300000|2024-01-16 07:15:00|8182.8|8167.8|8191.1|8176.1|8192.6|8177.6|8181.6|8166.6|18
1705389600000|2024-01-16 07:20:00|8190.1|8175.1|8193.3|8178.3|8193.6|8178.6|8189.9|8174.9|6
1705389900000|2024-01-16 07:25:00|8194.1|8179.1|8192.3|8177.3|8195.4|8180.4|8190.4|8175.4|19
1705390200000|2024-01-16 07:30:00|8191.6|8176.6|8191.1|8176.1|8191.6|8176.6|8190.9|8175.9|0
1705390500000|2024-01-16 07:35:00|8190.7|8175.7|8190.9|8175.9|8191.6|8176.6|8190.3|8175.3|4
1705390800000|2024-01-16 07:40:00|8191.4|8176.4|8184.9|8169.9|8191.4|8176.4|8184.6|8169.6|5
1705391100000|2024-01-16 07:45:00|8184.7|8169.7|8186|8171|8187|8172|8182.9|8167.9|10
1705391400000|2024-01-16 07:50:00|8184.4|8169.4|8184|8169|8184.4|8169.4|8184|8169|0
1705391700000|2024-01-16 07:55:00|8184.4|8169.4|8186.1|8171.1|8186.1|8171.1|8183.9|8168.9|2
1705392000000|2024-01-16 08:00:00|8188.1|8173.1|8183.1|8168.1|8189.9|8174.9|8183.1|8168.1|12
1705392300000|2024-01-16 08:05:00|8182.9|8167.9|8178.9|8163.9|8182.9|8167.9|8178.4|8163.4|6
1705392600000|2024-01-16 08:10:00|8178.7|8163.7|8179.7|8164.7|8179.9|8164.9|8176.7|8161.7|6
1705392900000|2024-01-16 08:15:00|8179.5|8164.5|8184.1|8169.1|8184.9|8169.9|8178.7|8163.7|16
1705393200000|2024-01-16 08:20:00|8183.9|8168.9|8189.8|8174.8|8190|8175|8183.9|8168.9|6
1705393500000|2024-01-16 08:25:00|8190|8175|8189|8174|8193.2|8178.2|8189|8174|8
1705393800000|2024-01-16 08:30:00|8189.3|8174.3|8190.2|8175.2|8192.7|8177.7|8189.1|8174.1|25
1705394100000|2024-01-16 08:35:00|8189.9|8174.9|8190.8|8175.8|8192.1|8177.1|8189.5|8174.5|4
1705394400000|2024-01-16 08:40:00|8190.2|8175.2|8186.1|8171.1|8192|8177|8185|8170|9
1705394700000|2024-01-16 08:45:00|8186.4|8171.4|8186.6|8171.6|8188.3|8173.3|8185.1|8170.1|16
1705395000000|2024-01-16 08:50:00|8186.9|8171.9|8181.3|8166.3|8192.3|8177.3|8181.3|8166.3|32
1705395300000|2024-01-16 08:55:00|8181.8|8166.8|8181.6|8166.6|8183.6|8168.6|8178.5|8163.5|21
1705395600000|2024-01-16 09:00:00|8182.1|8167.1|8175.9|8160.9|8182.1|8167.1|8174.9|8159.9|34
1705395900000|2024-01-16 09:05:00|8175.6|8160.6|8177|8162|8179|8164|8175.1|8160.1|21
1705396200000|2024-01-16 09:10:00|8176.5|8161.5|8175.5|8160.5|8176.5|8161.5|8174.5|8159.5|2
1705396500000|2024-01-16 09:15:00|8175.2|8160.2|8176.9|8161.9|8176.9|8161.9|8174|8159|17
1705396800000|2024-01-16 09:20:00|8177.5|8162.5|8176.3|8161.3|8177.5|8162.5|8173.8|8158.8|17
1705397100000|2024-01-16 09:25:00|8175.6|8160.6|8167.9|8152.9|8175.6|8160.6|8165.2|8150.2|60
1705397400000|2024-01-16 09:30:00|8164.4|8149.4|8160.1|8145.1|8166.3|8151.3|8156.2|8141.2|104
1705397700000|2024-01-16 09:35:00|8162.1|8147.1|8162|8147|8162.8|8147.8|8159.3|8144.3|17
1705398000000|2024-01-16 09:40:00|8161.5|8146.5|8165.8|8150.8|8167.5|8152.5|8161.5|8146.5|15
1705398300000|2024-01-16 09:45:00|8166.7|8151.7|8164|8149|8167.6|8152.6|8160.4|8145.4|9
1705398600000|2024-01-16 09:50:00|8163.5|8148.5|8159.8|8144.8|8164|8149|8159.3|8144.3|38
1705398900000|2024-01-16 09:55:00|8159.6|8144.6|8160.1|8145.1|8161.8|8146.8|8156.2|8141.2|20
1705399200000|2024-01-16 10:00:00|8160.3|8145.3|8158.8|8143.8|8161.3|8146.3|8158.8|8143.8|9
1705399500000|2024-01-16 10:05:00|8159.1|8144.1|8160.7|8145.7|8163.8|8148.8|8159.1|8144.1|19
1705399800000|2024-01-16 10:10:00|8160.4|8145.4|8155.1|8140.1|8162.6|8147.6|8154.9|8139.9|31
1705400100000|2024-01-16 10:15:00|8154.9|8139.9|8156.2|8141.2|8159.8|8144.8|8154.6|8139.6|35
1705400400000|2024-01-16 10:20:00|8157.7|8142.7|8162.2|8147.2|8162.4|8147.4|8157|8142|19
1705400700000|2024-01-16 10:25:00|8162|8147|8162.7|8147.7|8163.2|8148.2|8161.5|8146.5|3
1705401000000|2024-01-16 10:30:00|8163|8148|8164.8|8149.8|8167.8|8152.8|8163|8148|20
1705401300000|2024-01-16 10:35:00|8163.9|8148.9|8155.1|8140.1|8163.9|8148.9|8154.3|8139.3|25
1705401600000|2024-01-16 10:40:00|8154.8|8139.8|8151.6|8136.6|8155|8140|8150.4|8135.4|49
1705401900000|2024-01-16 10:45:00|8151.4|8136.4|8149.6|8134.6|8153.1|8138.1|8148.9|8133.9|26
1705402200000|2024-01-16 10:50:00|8149.2|8134.2|8149.2|8134.2|8149.5|8134.5|8149.2|8134.2|2
1705402500000|2024-01-16 10:55:00|8148.7|8133.7|8149.2|8134.2|8149.7|8134.7|8148.4|8133.4|13
1705402800000|2024-01-16 11:00:00|8149.4|8134.4|8150.2|8135.2|8151.2|8136.2|8148.7|8133.7|20
1705403100000|2024-01-16 11:05:00|8149.6|8134.6|8151.2|8136.2|8152.6|8137.6|8149.4|8134.4|23
1705403400000|2024-01-16 11:10:00|8151.3|8136.3|8152.2|8137.2|8152.5|8137.5|8150.8|8135.8|11
1705403700000|2024-01-16 11:15:00|8152.5|8137.5|8151.9|8136.9|8154.2|8139.2|8151.2|8136.2|32
1705404000000|2024-01-16 11:20:00|8152.2|8137.2|8149.2|8134.2|8152.2|8137.2|8148.7|8133.7|35
1705404300000|2024-01-16 11:25:00|8149.4|8134.4|8152.6|8137.6|8153.1|8138.1|8149.4|8134.4|22
1705404600000|2024-01-16 11:30:00|8152.9|8137.9|8153.7|8138.7|8154.4|8139.4|8151.7|8136.7|7
1705404900000|2024-01-16 11:35:00|8153.9|8138.9|8153.9|8138.9|8155.3|8140.3|8152|8137|18
1705405200000|2024-01-16 11:40:00|8155.1|8140.1|8153|8138|8156.9|8141.9|8152.5|8137.5|29
1705405500000|2024-01-16 11:45:00|8153.7|8138.7|8154.7|8139.7|8154.7|8139.7|8153.4|8138.4|5
1705405800000|2024-01-16 11:50:00|8154.9|8139.9|8156.3|8141.3|8158.2|8143.2|8154.9|8139.9|15
1705406100000|2024-01-16 11:55:00|8156.5|8141.5|8157.2|8142.2|8158.7|8143.7|8155.8|8140.8|10
1705406400000|2024-01-16 12:00:00|8156.3|8141.3|8155.3|8140.3|8157.7|8142.7|8154.7|8139.7|4
1705406700000|2024-01-16 12:05:00|8155.6|8140.6|8155.2|8140.2|8157.2|8142.2|8154.8|8139.8|11
1705407000000|2024-01-16 12:10:00|8158|8143|8155.8|8140.8|8158|8143|8155.3|8140.3|5
1705407300000|2024-01-16 12:15:00|8156.8|8141.8|8155.6|8140.6|8158.3|8143.3|8155.6|8140.6|17
1705407600000|2024-01-16 12:20:00|8156.8|8141.8|8156.5|8141.5|8156.8|8141.8|8156.5|8141.5|2
1705407900000|2024-01-16 12:25:00|8156.8|8141.8|8154.8|8139.8|8156.8|8141.8|8154.3|8139.3|40
1705408200000|2024-01-16 12:30:00|8155.1|8140.1|8153.9|8138.9|8155.8|8140.8|8150.1|8135.1|43
1705408500000|2024-01-16 12:35:00|8155.6|8140.6|8153.8|8138.8|8155.6|8140.6|8153.3|8138.3|6
1705408800000|2024-01-16 12:40:00|8154.1|8139.1|8160.5|8145.5|8161.3|8146.3|8153.8|8138.8|27
1705409100000|2024-01-16 12:45:00|8160.8|8145.8|8156.7|8141.7|8162.7|8147.7|8155.1|8140.1|23
1705409400000|2024-01-16 12:50:00|8157|8142|8158.9|8143.9|8159.2|8144.2|8157|8142|5
1705409700000|2024-01-16 12:55:00|8159.9|8144.9|8162.4|8147.4|8163.9|8148.9|8159.9|8144.9|18
1705410000000|2024-01-16 13:00:00|8161.4|8146.4|8168|8153|8170|8155|8160.4|8145.4|79
1705410300000|2024-01-16 13:05:00|8168.2|8153.2|8161.7|8146.7|8168.7|8153.7|8154.7|8139.7|53
1705410600000|2024-01-16 13:10:00|8161.5|8146.5|8155|8140|8162.3|8147.3|8153.6|8138.6|84
1705410900000|2024-01-16 13:15:00|8154.2|8139.2|8156|8141|8159|8144|8153.7|8138.7|93
1705411200000|2024-01-16 13:20:00|8155.6|8140.6|8157.1|8142.1|8158.5|8143.5|8154.3|8139.3|93
1705411500000|2024-01-16 13:25:00|8157.8|8142.8|8157.7|8142.7|8163.7|8148.7|8153.8|8138.8|152
1705411800000|2024-01-16 13:30:00|8158.3|8143.3|8159|8144|8163.8|8148.8|8158.3|8143.3|103
1705412100000|2024-01-16 13:35:00|8160.5|8145.5|8166|8151|8166.5|8151.5|8159.7|8144.7|65
1705412400000|2024-01-16 13:40:00|8165.7|8150.7|8160.2|8145.2|8165.7|8150.7|8160.2|8145.2|61
1705412700000|2024-01-16 13:45:00|8160.7|8145.7|8159|8144|8160.7|8145.7|8156.2|8141.2|85
1705413000000|2024-01-16 13:50:00|8158.7|8143.7|8157|8142|8161.2|8146.2|8156.2|8141.2|44
1705413300000|2024-01-16 13:55:00|8157.2|8142.2|8157.7|8142.7|8157.7|8142.7|8155|8140|45
1705413600000|2024-01-16 14:00:00|8157.2|8142.2|8165.4|8150.4|8170.8|8155.8|8156|8141|91
1705413900000|2024-01-16 14:05:00|8163.6|8148.6|8163.4|8148.4|8163.6|8148.6|8159.9|8144.9|64
1705414200000|2024-01-16 14:10:00|8163.1|8148.1|8163.4|8148.4|8166.1|8151.1|8161.9|8146.9|98
1705414500000|2024-01-16 14:15:00|8163.6|8148.6|8163.8|8148.8|8169.8|8154.8|8162.6|8147.6|70
1705414800000|2024-01-16 14:20:00|8164.1|8149.1|8168.7|8153.7|8169|8154|8162.9|8147.9|81
1705415100000|2024-01-16 14:25:00|8168.5|8153.5|8161.7|8146.7|8168.7|8153.7|8159.1|8144.1|89
1705415400000|2024-01-16 14:30:00|8162.1|8147.1|8162.6|8147.6|8164.3|8149.3|8148.3|8133.3|353
1705415700000|2024-01-16 14:35:00|8163.1|8148.1|8172.8|8157.8|8172.8|8157.8|8163.1|8148.1|139
1705416000000|2024-01-16 14:40:00|8172.4|8157.4|8185.8|8170.8|8187.1|8172.1|8172.4|8157.4|268
1705416300000|2024-01-16 14:45:00|8185.5|8170.5|8185|8170|8188.2|8173.2|8177.1|8162.1|135
1705416600000|2024-01-16 14:50:00|8184.8|8169.8|8161.3|8146.3|8185.3|8170.3|8159.5|8144.5|214
1705416900000|2024-01-16 14:55:00|8161|8146|8170.3|8155.3|8170.3|8155.3|8152.5|8137.5|292
1705417200000|2024-01-16 15:00:00|8170|8155|8174|8159|8182|8167|8169.7|8154.7|92
1705417500000|2024-01-16 15:05:00|8173.8|8158.8|8167.1|8152.1|8173.8|8158.8|8165.1|8150.1|49
1705417800000|2024-01-16 15:10:00|8163.1|8148.1|8153.9|8138.9|8166.2|8151.2|8153.6|8138.6|113
1705418100000|2024-01-16 15:15:00|8154.1|8139.1|8157.9|8142.9|8158.4|8143.4|8149.3|8134.3|141
1705418400000|2024-01-16 15:20:00|8157.7|8142.7|8154.9|8139.9|8159.3|8144.3|8154.4|8139.4|135
1705418700000|2024-01-16 15:25:00|8153|8138|8153.1|8138.1|8156.3|8141.3|8150.5|8135.5|81
1705419000000|2024-01-16 15:30:00|8153.4|8138.4|8157.6|8142.6|8159.8|8144.8|8151|8136|155
1705419300000|2024-01-16 15:35:00|8157.9|8142.9|8159.6|8144.6|8162.6|8147.6|8151.9|8136.9|84
1705419600000|2024-01-16 15:40:00|8159.9|8144.9|8155.7|8140.7|8162.4|8147.4|8154.4|8139.4|119
1705419900000|2024-01-16 15:45:00|8154.8|8139.8|8153.3|8138.3|8154.8|8139.8|8150.3|8135.3|52
1705420200000|2024-01-16 15:50:00|8153.8|8138.8|8162.3|8147.3|8164.3|8149.3|8153.8|8138.8|179
1705420500000|2024-01-16 15:55:00|8162.5|8147.5|8160.1|8145.1|8162.8|8147.8|8152.8|8137.8|70
1705420800000|2024-01-16 16:00:00|8159.9|8144.9|8163|8148|8164|8149|8149.9|8134.9|155
1705421100000|2024-01-16 16:05:00|8163.9|8148.9|8164.6|8149.6|8168|8153|8163.3|8148.3|96
1705421400000|2024-01-16 16:10:00|8164.1|8149.1|8150.6|8135.6|8164.6|8149.6|8149.1|8134.1|111
1705421700000|2024-01-16 16:15:00|8150.3|8135.3|8154|8139|8158.2|8143.2|8149.5|8134.5|92
1705422000000|2024-01-16 16:20:00|8153.2|8138.2|8154.9|8139.9|8157.2|8142.2|8150.5|8135.5|36
1705422300000|2024-01-16 16:25:00|8155.2|8140.2|8145.8|8130.8|8155.2|8140.2|8143.6|8128.6|132
1705422600000|2024-01-16 16:30:00|8146.2|8131.2|8149.7|8134.7|8150.6|8135.6|8140|8125|178
1705422900000|2024-01-16 16:35:00|8149.1|8134.1|8157.6|8142.6|8157.6|8142.6|8145.9|8130.9|55
1705423200000|2024-01-16 16:40:00|8157.9|8142.9|8166|8151|8168.8|8153.8|8157.9|8142.9|135
1705423500000|2024-01-16 16:45:00|8164.3|8149.3|8169.5|8154.5|8169.5|8154.5|8161.5|8146.5|62
1705423800000|2024-01-16 16:50:00|8170|8155|8164.8|8149.8|8174.3|8159.3|8164.8|8149.8|65
1705424100000|2024-01-16 16:55:00|8165.2|8150.2|8171.5|8156.5|8171.5|8156.5|8165.2|8150.2|63
1705424400000|2024-01-16 17:00:00|8171.9|8156.9|8173.5|8158.5|8179.9|8164.9|8171.9|8156.9|121
1705424700000|2024-01-16 17:05:00|8173.7|8158.7|8172.8|8157.8|8174|8159|8169|8154|76
1705425000000|2024-01-16 17:10:00|8173|8158|8174.4|8159.4|8180.9|8165.9|8173|8158|101
1705425300000|2024-01-16 17:15:00|8174|8159|8177.9|8162.9|8181.7|8166.7|8173.4|8158.4|72
1705425600000|2024-01-16 17:20:00|8177.4|8162.4|8178.4|8163.4|8181.4|8166.4|8175.4|8160.4|74
1705425900000|2024-01-16 17:25:00|8178.9|8163.9|8171.1|8156.1|8178.9|8163.9|8167.7|8152.7|158
1705426200000|2024-01-16 17:30:00|8170.4|8155.4|8173.1|8158.1|8174.9|8159.9|8168.1|8153.1|59
1705426500000|2024-01-16 17:35:00|8172.8|8157.8|8179.5|8164.5|8180.8|8165.8|8171.8|8156.8|75
1705426800000|2024-01-16 17:40:00|8178.6|8163.6|8178|8163|8178.8|8163.8|8177.5|8162.5|27
1705427100000|2024-01-16 17:45:00|8178.2|8163.2|8186.4|8171.4|8189.1|8174.1|8178.2|8163.2|191
1705427400000|2024-01-16 17:50:00|8186|8171|8184.2|8169.2|8190.7|8175.7|8184.2|8169.2|43
1705427700000|2024-01-16 17:55:00|8185.2|8170.2|8182|8167|8188.6|8173.6|8181.7|8166.7|218
1705428000000|2024-01-16 18:00:00|8181.7|8166.7|8179.9|8164.9|8181.7|8166.7|8175|8160|90
1705428300000|2024-01-16 18:05:00|8180.7|8165.7|8174.7|8159.7|8184.1|8169.1|8172.2|8157.2|91
1705428600000|2024-01-16 18:10:00|8175.2|8160.2|8182.1|8167.1|8184.3|8169.3|8175.2|8160.2|54
1705428900000|2024-01-16 18:15:00|8182.6|8167.6|8183.5|8168.5|8184.3|8169.3|8179.6|8164.6|49
1705429200000|2024-01-16 18:20:00|8184|8169|8186.1|8171.1|8190.9|8175.9|8183.5|8168.5|187
1705429500000|2024-01-16 18:25:00|8184.8|8169.8|8185.3|8170.3|8192|8177|8184.1|8169.1|55
1705429800000|2024-01-16 18:30:00|8187.3|8172.3|8189.7|8174.7|8192|8177|8186.1|8171.1|46
1705430100000|2024-01-16 18:35:00|8188.6|8173.6|8189.4|8174.4|8193.5|8178.5|8186.7|8171.7|113
1705430400000|2024-01-16 18:40:00|8189.6|8174.6|8189.6|8174.6|8190.4|8175.4|8183.8|8168.8|42
1705430700000|2024-01-16 18:45:00|8189.9|8174.9|8193.3|8178.3|8194|8179|8185.6|8170.6|82
1705431000000|2024-01-16 18:50:00|8194.4|8179.4|8206.8|8191.8|8207.6|8192.6|8194.4|8179.4|266
1705431300000|2024-01-16 18:55:00|8206.6|8191.6|8202.2|8187.2|8207.3|8192.3|8197.7|8182.7|254
1705431600000|2024-01-16 19:00:00|8202.5|8187.5|8198.9|8183.9|8203.2|8188.2|8194.7|8179.7|67
1705431900000|2024-01-16 19:05:00|8198.7|8183.7|8196.8|8181.8|8201.7|8186.7|8192.1|8177.1|163
1705432200000|2024-01-16 19:10:00|8197|8182|8197.8|8182.8|8201.6|8186.6|8196.1|8181.1|693
1705432500000|2024-01-16 19:15:00|8198|8183|8191.3|8176.3|8200.5|8185.5|8191.3|8176.3|242
1705432800000|2024-01-16 19:20:00|8191|8176|8191|8176|8191|8176|8191|8176|0
1705456800000|2024-01-17 02:00:00|8188.6|8173.6|8181.1|8166.1|8188.9|8173.9|8178.6|8163.6|12
1705457100000|2024-01-17 02:05:00|8181.4|8166.4|8180.9|8165.9|8181.4|8166.4|8180.9|8165.9|0
1705457400000|2024-01-17 02:10:00|8182.8|8167.8|8181.4|8166.4|8187.1|8172.1|8180.1|8165.1|11
1705457700000|2024-01-17 02:15:00|8181.6|8166.6|8181.5|8166.5|8181.6|8166.6|8180.1|8165.1|1
1705458000000|2024-01-17 02:20:00|8182|8167|8184|8169|8184|8169|8181.5|8166.5|5
1705458300000|2024-01-17 02:25:00|8183.6|8168.6|8181.7|8166.7|8183.7|8168.7|8181.6|8166.6|7
1705458600000|2024-01-17 02:30:00|8182.7|8167.7|8182.7|8167.7|8182.7|8167.7|8182.7|8167.7|0
1705458900000|2024-01-17 02:35:00|8182.5|8167.5|8181.7|8166.7|8182.5|8167.5|8181.7|8166.7|0
1705459200000|2024-01-17 02:40:00|8182.2|8167.2|8182.2|8167.2|8182.2|8167.2|8181.7|8166.7|0
1705459500000|2024-01-17 02:45:00|||||||||1
1705459800000|2024-01-17 02:50:00|8181.7|8166.7|8184.2|8169.2|8184.2|8169.2|8181.7|8166.7|1
1705460100000|2024-01-17 02:55:00|8186.2|8171.2|8184.2|8169.2|8186.2|8171.2|8181.9|8166.9|6
1705460400000|2024-01-17 03:00:00|8185.6|8170.6|8181.9|8166.9|8185.6|8170.6|8180.7|8165.7|4
1705461000000|2024-01-17 03:10:00|8185|8170|8184.7|8169.7|8191.2|8176.2|8182.7|8167.7|58
1705461300000|2024-01-17 03:15:00|8185.7|8170.7|8185.7|8170.7|8186.2|8171.2|8185.7|8170.7|3
1705461600000|2024-01-17 03:20:00|8185.4|8170.4|8189|8174|8190.4|8175.4|8185.4|8170.4|2
1705461900000|2024-01-17 03:25:00|8193|8178|8190.3|8175.3|8193.3|8178.3|8190.3|8175.3|16
1705462200000|2024-01-17 03:30:00|8190.5|8175.5|8190.3|8175.3|8191.3|8176.3|8190.3|8175.3|0
1705462500000|2024-01-17 03:35:00|8190.9|8175.9|8190.9|8175.9|8190.9|8175.9|8190.9|8175.9|0
1705462800000|2024-01-17 03:40:00|8188.4|8173.4|8184.9|8169.9|8188.4|8173.4|8184.9|8169.9|8
1705463100000|2024-01-17 03:45:00|8183.1|8168.1|8179.9|8164.9|8183.1|8168.1|8177.4|8162.4|15
1705463400000|2024-01-17 03:50:00|8180.4|8165.4|8179.4|8164.4|8182.4|8167.4|8179.4|8164.4|1
1705463700000|2024-01-17 03:55:00|8180.1|8165.1|8179.9|8164.9|8180.1|8165.1|8179.6|8164.6|2
1705464000000|2024-01-17 04:00:00|8179.6|8164.6|8179.6|8164.6|8179.9|8164.9|8179.6|8164.6|2
1705464300000|2024-01-17 04:05:00|8179.9|8164.9|8179.2|8164.2|8179.9|8164.9|8176.3|8161.3|15
1705464600000|2024-01-17 04:10:00|8179|8164|8178.4|8163.4|8180.5|8165.5|8177.8|8162.8|13
1705464900000|2024-01-17 04:15:00|8178.1|8163.1|8178.1|8163.1|8178.8|8163.8|8178.1|8163.1|1
1705465500000|2024-01-17 04:25:00|8177.6|8162.6|8176.7|8161.7|8177.6|8162.6|8176.7|8161.7|10
1705465800000|2024-01-17 04:30:00|8177.4|8162.4|8176.9|8161.9|8177.4|8162.4|8176.9|8161.9|1
1705466100000|2024-01-17 04:35:00|8177.4|8162.4|8176.9|8161.9|8177.4|8162.4|8176.9|8161.9|2
1705466400000|2024-01-17 04:40:00|8178.1|8163.1|8176.9|8161.9|8178.1|8163.1|8176.9|8161.9|3
1705466700000|2024-01-17 04:45:00|||||||||1
1705467000000|2024-01-17 04:50:00|8173.4|8158.4|8174|8159|8174|8159|8171.9|8156.9|4
1705467300000|2024-01-17 04:55:00|8173.8|8158.8|8173.8|8158.8|8173.8|8158.8|8173.8|8158.8|0
1705467600000|2024-01-17 05:00:00|8173.6|8158.6|8173.8|8158.8|8174|8159|8173.6|8158.6|2
1705467900000|2024-01-17 05:05:00|8173.2|8158.2|8171.7|8156.7|8173.2|8158.2|8168.7|8153.7|8
1705468200000|2024-01-17 05:10:00|8173.2|8158.2|8174.4|8159.4|8174.4|8159.4|8173.2|8158.2|1
1705468500000|2024-01-17 05:15:00|8174|8159|8174.4|8159.4|8174.4|8159.4|8174|8159|1
1705468800000|2024-01-17 05:20:00|8174.8|8159.8|8174.8|8159.8|8174.8|8159.8|8174.8|8159.8|0
1705469100000|2024-01-17 05:25:00|8175.2|8160.2|8176.4|8161.4|8176.8|8161.8|8174.8|8159.8|8
1705469400000|2024-01-17 05:30:00|8176.2|8161.2|8175.1|8160.1|8176.9|8161.9|8174.8|8159.8|3
1705469700000|2024-01-17 05:35:00|8174.8|8159.8|8171.2|8156.2|8175.1|8160.1|8170.7|8155.7|1
1705470000000|2024-01-17 05:40:00|8171|8156|8170.9|8155.9|8171.5|8156.5|8170.7|8155.7|0
1705470300000|2024-01-17 05:45:00|8170.5|8155.5|8170.5|8155.5|8170.5|8155.5|8169.5|8154.5|25
1705470600000|2024-01-17 05:50:00|8171.1|8156.1|8174.5|8159.5|8174.8|8159.8|8171.1|8156.1|4
1705470900000|2024-01-17 05:55:00|8174|8159|8173.8|8158.8|8174.3|8159.3|8173.8|8158.8|4
1705471200000|2024-01-17 06:00:00|8173.7|8158.7|8174.8|8159.8|8174.8|8159.8|8171.2|8156.2|5
1705471500000|2024-01-17 06:05:00|8174.9|8159.9|8179.4|8164.4|8180.4|8165.4|8174.9|8159.9|2
1705471800000|2024-01-17 06:10:00|8179|8164|8175|8160|8179|8164|8174|8159|2
1705472100000|2024-01-17 06:15:00|8175.1|8160.1|8175.1|8160.1|8175.1|8160.1|8175.1|8160.1|0
1705472400000|2024-01-17 06:20:00|8176.2|8161.2|8181.1|8166.1|8181.7|8166.7|8176.2|8161.2|7
1705472700000|2024-01-17 06:25:00|8181.3|8166.3|8185.1|8170.1|8185.1|8170.1|8180.8|8165.8|1
1705473000000|2024-01-17 06:30:00|8184.8|8169.8|8185.3|8170.3|8185.8|8170.8|8184.4|8169.4|1
1705473300000|2024-01-17 06:35:00|8185.6|8170.6|8181.6|8166.6|8185.6|8170.6|8181.6|8166.6|7
1705473600000|2024-01-17 06:40:00|8181.8|8166.8|8182.5|8167.5|8183.3|8168.3|8181.6|8166.6|0
1705473900000|2024-01-17 06:45:00|8182.8|8167.8|8178.8|8163.8|8183|8168|8177.5|8162.5|3
1705474200000|2024-01-17 06:50:00|8178.3|8163.3|8178.1|8163.1|8178.8|8163.8|8177.8|8162.8|0
1705474500000|2024-01-17 06:55:00|8178.3|8163.3|8182.1|8167.1|8184.1|8169.1|8174.6|8159.6|11
1705474800000|2024-01-17 07:00:00|8181.9|8166.9|8181.1|8166.1|8182.3|8167.3|8181.1|8166.1|0
1705475100000|2024-01-17 07:05:00|8181.6|8166.6|8182.6|8167.6|8183.6|8168.6|8181.1|8166.1|2
1705475400000|2024-01-17 07:10:00|8183.3|8168.3|8188.2|8173.2|8188.4|8173.4|8183.3|8168.3|3
1705475700000|2024-01-17 07:15:00|8188.6|8173.6|8192.4|8177.4|8192.4|8177.4|8188.6|8173.6|12
1705476000000|2024-01-17 07:20:00|8191.9|8176.9|8186.1|8171.1|8191.9|8176.9|8184.3|8169.3|4
1705476300000|2024-01-17 07:25:00|8186.7|8171.7|8187.8|8172.8|8188|8173|8186.7|8171.7|0
1705476600000|2024-01-17 07:30:00|8187.6|8172.6|8189.3|8174.3|8190.5|8175.5|8187|8172|8
1705476900000|2024-01-17 07:35:00|8189.5|8174.5|8186.8|8171.8|8190.3|8175.3|8186.5|8171.5|7
1705477200000|2024-01-17 07:40:00|8189|8174|8186|8171|8189|8174|8186|8171|10
1705477500000|2024-01-17 07:45:00|8185|8170|8185.9|8170.9|8186.4|8171.4|8183.4|8168.4|6
1705477800000|2024-01-17 07:50:00|8186|8171|8187.4|8172.4|8187.9|8172.9|8185.7|8170.7|6
1705478100000|2024-01-17 07:55:00|8187.5|8172.5|8184.9|8169.9|8187.5|8172.5|8183.6|8168.6|3
1705478400000|2024-01-17 08:00:00|8184.7|8169.7|8185.4|8170.4|8185.9|8170.9|8183.9|8168.9|3
1705478700000|2024-01-17 08:05:00|8183.6|8168.6|8184.7|8169.7|8185.9|8170.9|8183.1|8168.1|6
1705479000000|2024-01-17 08:10:00|8185.2|8170.2|8191.8|8176.8|8191.8|8176.8|8185.2|8170.2|5
1705479300000|2024-01-17 08:15:00|8191.3|8176.3|8196.1|8181.1|8196.1|8181.1|8191.3|8176.3|6
1705479600000|2024-01-17 08:20:00|8196.4|8181.4|8203.6|8188.6|8205.3|8190.3|8196.4|8181.4|33
1705479900000|2024-01-17 08:25:00|8204|8189|8203.6|8188.6|8204.3|8189.3|8202|8187|6
1705480200000|2024-01-17 08:30:00|8203.4|8188.4|8205.8|8190.8|8208.5|8193.5|8202.3|8187.3|19
1705480500000|2024-01-17 08:35:00|8206.8|8191.8|8210.3|8195.3|8211.5|8196.5|8206.2|8191.2|12
1705480800000|2024-01-17 08:40:00|8210.7|8195.7|8203.8|8188.8|8211|8196|8203.7|8188.7|10
1705481100000|2024-01-17 08:45:00|8204.1|8189.1|8200.7|8185.7|8204.7|8189.7|8200.2|8185.2|10
1705481400000|2024-01-17 08:50:00|8200.4|8185.4|8200.4|8185.4|8200.7|8185.7|8200|8185|10
1705481700000|2024-01-17 08:55:00|8200|8185|8199.9|8184.9|8202.9|8187.9|8199.9|8184.9|23
1705482000000|2024-01-17 09:00:00|8201|8186|8195.9|8180.9|8201|8186|8195.5|8180.5|15
1705482300000|2024-01-17 09:05:00|8195.7|8180.7|8194.7|8179.7|8195.7|8180.7|8194.7|8179.7|0
1705482600000|2024-01-17 09:10:00|8195.2|8180.2|8193.7|8178.7|8195.7|8180.7|8193.5|8178.5|5
1705482900000|2024-01-17 09:15:00|8194|8179|8193.2|8178.2|8194|8179|8192.5|8177.5|0
1705483200000|2024-01-17 09:20:00|8193|8178|8194.2|8179.2|8196|8181|8193|8178|6
1705483500000|2024-01-17 09:25:00|8194.4|8179.4|8194|8179|8194.4|8179.4|8191.5|8176.5|6
1705483800000|2024-01-17 09:30:00|8195.8|8180.8|8200.5|8185.5|8201|8186|8195.8|8180.8|10
1705484100000|2024-01-17 09:35:00|8200.3|8185.3|8199.3|8184.3|8201.5|8186.5|8198.3|8183.3|3
1705484400000|2024-01-17 09:40:00|8197.8|8182.8|8204.7|8189.7|8204.8|8189.8|8195.6|8180.6|28
1705484700000|2024-01-17 09:45:00|8203.5|8188.5|8206.9|8191.9|8206.9|8191.9|8202.7|8187.7|8
1705485000000|2024-01-17 09:50:00|8206.6|8191.6|8202.4|8187.4|8206.6|8191.6|8202.4|8187.4|5
1705485300000|2024-01-17 09:55:00|8201.9|8186.9|8205.7|8190.7|8206.1|8191.1|8201.9|8186.9|7
1705485600000|2024-01-17 10:00:00|8205.5|8190.5|8204.3|8189.3|8207.2|8192.2|8204.2|8189.2|11
1705485900000|2024-01-17 10:05:00|8205.3|8190.3|8205|8190|8206|8191|8204.8|8189.8|6
1705486200000|2024-01-17 10:10:00|8205.1|8190.1|8201.9|8186.9|8206.5|8191.5|8201.8|8186.8|7
1705486500000|2024-01-17 10:15:00|8202.7|8187.7|8201.9|8186.9|8202.9|8187.9|8201.9|8186.9|2
1705486800000|2024-01-17 10:20:00|8202.1|8187.1|8201.9|8186.9|8202.4|8187.4|8201.9|8186.9|1
1705487100000|2024-01-17 10:25:00|8202.5|8187.5|8203.9|8188.9|8205.5|8190.5|8202.5|8187.5|18
1705487400000|2024-01-17 10:30:00|8204.4|8189.4|8204.7|8189.7|8207.9|8192.9|8204.4|8189.4|12
1705487700000|2024-01-17 10:35:00|8205|8190|8203.4|8188.4|8205|8190|8202.9|8187.9|6
1705488000000|2024-01-17 10:40:00|8202.9|8187.9|8200.4|8185.4|8203.4|8188.4|8199.9|8184.9|9
1705488300000|2024-01-17 10:45:00|8200.1|8185.1|8201.4|8186.4|8202.2|8187.2|8200.1|8185.1|3
1705488600000|2024-01-17 10:50:00|8201.2|8186.2|8201.1|8186.1|8201.9|8186.9|8199.9|8184.9|9
1705488900000|2024-01-17 10:55:00|8200.6|8185.6|8204.2|8189.2|8204.4|8189.4|8200.6|8185.6|11
1705489200000|2024-01-17 11:00:00|8204.4|8189.4|8202.2|8187.2|8205.4|8190.4|8200.4|8185.4|11
1705489500000|2024-01-17 11:05:00|8203.7|8188.7|8202.1|8187.1|8205.9|8190.9|8202.1|8187.1|9
1705489800000|2024-01-17 11:10:00|8200.4|8185.4|8201.6|8186.6|8201.9|8186.9|8197.9|8182.9|21
1705490100000|2024-01-17 11:15:00|8201.4|8186.4|8199.7|8184.7|8203.3|8188.3|8199.7|8184.7|16
1705490400000|2024-01-17 11:20:00|8199.9|8184.9|8201.9|8186.9|8204.3|8189.3|8199.9|8184.9|8
1705490700000|2024-01-17 11:25:00|8200.9|8185.9|8205.2|8190.2|8208.1|8193.1|8200.9|8185.9|7
1705491000000|2024-01-17 11:30:00|8204.3|8189.3|8210.7|8195.7|8212.6|8197.6|8203.6|8188.6|46
1705491300000|2024-01-17 11:35:00|8211|8196|8211|8196|8211.8|8196.8|8209.5|8194.5|6
1705491600000|2024-01-17 11:40:00|8212.3|8197.3|8210.2|8195.2|8212.3|8197.3|8210|8195|12
1705491900000|2024-01-17 11:45:00|8210|8195|8209.5|8194.5|8210.2|8195.2|8208.9|8193.9|7
1705492200000|2024-01-17 11:50:00|8209.6|8194.6|8210.6|8195.6|8210.9|8195.9|8209.6|8194.6|2
1705492500000|2024-01-17 11:55:00|8210.4|8195.4|8211.9|8196.9|8212.7|8197.7|8209.9|8194.9|6
1705492800000|2024-01-17 12:00:00|8212.7|8197.7|8211.4|8196.4|8212.7|8197.7|8210.6|8195.6|6
1705493100000|2024-01-17 12:05:00|8211.6|8196.6|8211.6|8196.6|8211.6|8196.6|8209.9|8194.9|3
1705493400000|2024-01-17 12:10:00|8211.4|8196.4|8212.7|8197.7|8212.7|8197.7|8211.3|8196.3|11
1705493700000|2024-01-17 12:15:00|8213.1|8198.1|8220.6|8205.6|8222.1|8207.1|8212.9|8197.9|116
1705494000000|2024-01-17 12:20:00|8220.5|8205.5|8222.8|8207.8|8223.5|8208.5|8220.5|8205.5|12
1705494300000|2024-01-17 12:25:00|8223.3|8208.3|8219.8|8204.8|8223.3|8208.3|8219.3|8204.3|11
1705494600000|2024-01-17 12:30:00|8219.6|8204.6|8215.7|8200.7|8222.3|8207.3|8215.1|8200.1|39
1705494900000|2024-01-17 12:35:00|8215.6|8200.6|8217.4|8202.4|8218.1|8203.1|8215.4|8200.4|6
1705495200000|2024-01-17 12:40:00|8217.9|8202.9|8221.6|8206.6|8222.1|8207.1|8217.7|8202.7|18
1705495500000|2024-01-17 12:45:00|8222.1|8207.1|8225.1|8210.1|8225.3|8210.3|8220.9|8205.9|33
1705495800000|2024-01-17 12:50:00|8224.8|8209.8|8227|8212|8227.4|8212.4|8224.3|8209.3|36
1705496100000|2024-01-17 12:55:00|8229.9|8214.9|8232.4|8217.4|8232.4|8217.4|8228.9|8213.9|49
1705496400000|2024-01-17 13:00:00|8231.4|8216.4|8219.9|8204.9|8231.4|8216.4|8215.2|8200.2|170
1705496700000|2024-01-17 13:05:00|8218.3|8203.3|8222.8|8207.8|8230.3|8215.3|8217.3|8202.3|132
1705497000000|2024-01-17 13:10:00|8223.8|8208.8|8233.5|8218.5|8237|8222|8223.8|8208.8|123
1705497300000|2024-01-17 13:15:00|8233.9|8218.9|8235|8220|8237.9|8222.9|8233.5|8218.5|205
1705497600000|2024-01-17 13:20:00|8234.8|8219.8|8241|8226|8241|8226|8233.6|8218.6|135
1705497900000|2024-01-17 13:25:00|8241.3|8226.3|8240.8|8225.8|8245|8230|8238.3|8223.3|124
1705498200000|2024-01-17 13:30:00|8241|8226|8240.8|8225.8|8247.1|8232.1|8233.3|8218.3|235
1705498500000|2024-01-17 13:35:00|8240.6|8225.6|8249.2|8234.2|8249.2|8234.2|8238.6|8223.6|155
1705498800000|2024-01-17 13:40:00|8249.7|8234.7|8248.8|8233.8|8256.8|8241.8|8248.8|8233.8|175
1705499100000|2024-01-17 13:45:00|8248.5|8233.5|8250.8|8235.8|8258|8243|8248.5|8233.5|166
1705499400000|2024-01-17 13:50:00|8250.5|8235.5|8252.3|8237.3|8254.3|8239.3|8249.1|8234.1|75
1705499700000|2024-01-17 13:55:00|8253.3|8238.3|8253.8|8238.8|8258|8243|8253.3|8238.3|157
1705500000000|2024-01-17 14:00:00|8254.3|8239.3|8257.6|8242.6|8258.3|8243.3|8253.8|8238.8|90
1705500300000|2024-01-17 14:05:00|8257.3|8242.3|8258.9|8243.9|8258.9|8243.9|8254.1|8239.1|209
1705500600000|2024-01-17 14:10:00|8259.2|8244.2|8257.7|8242.7|8259.5|8244.5|8251.5|8236.5|141
1705500900000|2024-01-17 14:15:00|8258.3|8243.3|8258.1|8243.1|8258.9|8243.9|8253.9|8238.9|255
1705501200000|2024-01-17 14:20:00|8258.6|8243.6|8251.8|8236.8|8262|8247|8250.6|8235.6|182
1705501500000|2024-01-17 14:25:00|8252.1|8237.1|8259.5|8244.5|8259.7|8244.7|8252.1|8237.1|158
1705501800000|2024-01-17 14:30:00|8260.1|8245.1|8260.4|8245.4|8262.7|8247.7|8254.6|8239.6|337
1705502100000|2024-01-17 14:35:00|8260.9|8245.9|8291.8|8276.8|8295.5|8280.5|8260.2|8245.2|639
1705502400000|2024-01-17 14:40:00|8291.6|8276.6|8288.4|8273.4|8293.8|8278.8|8278.6|8263.6|269
1705502700000|2024-01-17 14:45:00|8288.8|8273.8|8286.6|8271.6|8292.1|8277.1|8285.6|8270.6|261
1705503000000|2024-01-17 14:50:00|8287.1|8272.1|8288.3|8273.3|8296.3|8281.3|8286.8|8271.8|256
1705503300000|2024-01-17 14:55:00|8288|8273|8283.4|8268.4|8289.3|8274.3|8279.6|8264.6|218
1705503600000|2024-01-17 15:00:00|8282.9|8267.9|8268.3|8253.3|8283.9|8268.9|8267.5|8252.5|189
1705503900000|2024-01-17 15:05:00|8268.5|8253.5|8269.6|8254.6|8276.9|8261.9|8262.6|8247.6|209
1705504200000|2024-01-17 15:10:00|8269.9|8254.9|8278.8|8263.8|8278.8|8263.8|8267.4|8252.4|172
1705504500000|2024-01-17 15:15:00|8278.6|8263.6|8283.1|8268.1|8284.9|8269.9|8277.9|8262.9|161
1705504800000|2024-01-17 15:20:00|8283.6|8268.6|8279.8|8264.8|8284.6|8269.6|8275.4|8260.4|103
1705505100000|2024-01-17 15:25:00|8280.1|8265.1|8276.9|8261.9|8283.1|8268.1|8275.7|8260.7|97
1705505400000|2024-01-17 15:30:00|8277.2|8262.2|8291.6|8276.6|8293.9|8278.9|8277.2|8262.2|191
1705505700000|2024-01-17 15:35:00|8291.9|8276.9|8307.2|8292.2|8308.1|8293.1|8287.7|8272.7|282
1705506000000|2024-01-17 15:40:00|8307.5|8292.5|8303.5|8288.5|8309.3|8294.3|8303.5|8288.5|140
1705506300000|2024-01-17 15:45:00|8304|8289|8292.7|8277.7|8307.2|8292.2|8290.7|8275.7|140
1705506600000|2024-01-17 15:50:00|8292.5|8277.5|8280.8|8265.8|8300.3|8285.3|8278|8263|199
1705506900000|2024-01-17 15:55:00|8281.2|8266.2|8278.1|8263.1|8283|8268|8274.6|8259.6|145
1705507200000|2024-01-17 16:00:00|8278.4|8263.4|8266.9|8251.9|8278.8|8263.8|8262.4|8247.4|361
1705507500000|2024-01-17 16:05:00|8270.2|8255.2|8263.5|8248.5|8270.4|8255.4|8256.5|8241.5|315
1705507800000|2024-01-17 16:10:00|8263.3|8248.3|8262.5|8247.5|8269.3|8254.3|8262|8247|242
1705508100000|2024-01-17 16:15:00|8263.2|8248.2|8256.7|8241.7|8264.5|8249.5|8252.7|8237.7|230
1705508400000|2024-01-17 16:20:00|8257.2|8242.2|8252.2|8237.2|8263.8|8248.8|8251.5|8236.5|152
1705508700000|2024-01-17 16:25:00|8252.5|8237.5|8245.7|8230.7|8252.5|8237.5|8241.3|8226.3|237
1705509000000|2024-01-17 16:30:00|8245.9|8230.9|8254.2|8239.2|8254.2|8239.2|8244.7|8229.7|67
1705509300000|2024-01-17 16:35:00|8254.7|8239.7|8246|8231|8255.7|8240.7|8240|8225|148
1705509600000|2024-01-17 16:40:00|8245.8|8230.8|8241.4|8226.4|8246.5|8231.5|8240|8225|74
1705509900000|2024-01-17 16:45:00|8242|8227|8242.2|8227.2|8246.3|8231.3|8232.1|8217.1|190
1705510200000|2024-01-17 16:50:00|8241.9|8226.9|8247.6|8232.6|8247.6|8232.6|8240|8225|115
1705510500000|2024-01-17 16:55:00|8247.9|8232.9|8240.7|8225.7|8253.4|8238.4|8239.4|8224.4|123
1705510800000|2024-01-17 17:00:00|8240.9|8225.9|8245.4|8230.4|8246.7|8231.7|8240.7|8225.7|66
1705511100000|2024-01-17 17:05:00|8245.7|8230.7|8240.9|8225.9|8248.2|8233.2|8240.9|8225.9|63
1705511400000|2024-01-17 17:10:00|8240.7|8225.7|8242.2|8227.2|8244.2|8229.2|8240|8225|89
1705511700000|2024-01-17 17:15:00|8242.4|8227.4|8233.5|8218.5|8243.2|8228.2|8231.9|8216.9|216
1705512000000|2024-01-17 17:20:00|8232.5|8217.5|8228.5|8213.5|8233.8|8218.8|8226.6|8211.6|85
1705512300000|2024-01-17 17:25:00|8228.3|8213.3|8229.6|8214.6|8235.8|8220.8|8226.3|8211.3|135
1705512600000|2024-01-17 17:30:00|8229.1|8214.1|8230.3|8215.3|8233|8218|8228.4|8213.4|186
1705512900000|2024-01-17 17:35:00|8230.8|8215.8|8228.1|8213.1|8236.6|8221.6|8227.2|8212.2|104
1705513200000|2024-01-17 17:40:00|8228.6|8213.6|8221.8|8206.8|8230.5|8215.5|8219.9|8204.9|139
1705513500000|2024-01-17 17:45:00|8222.3|8207.3|8231.2|8216.2|8235.2|8220.2|8221.6|8206.6|78
1705513800000|2024-01-17 17:50:00|8230.7|8215.7|8227.9|8212.9|8231.7|8216.7|8227.7|8212.7|70
1705514100000|2024-01-17 17:55:00|8228.2|8213.2|8238.2|8223.2|8238.2|8223.2|8224.2|8209.2|110
1705514400000|2024-01-17 18:00:00|8240.1|8225.1|8237.1|8222.1|8240.9|8225.9|8233.7|8218.7|37
1705514700000|2024-01-17 18:05:00|8237.3|8222.3|8232.3|8217.3|8238.2|8223.2|8231.9|8216.9|39
1705515000000|2024-01-17 18:10:00|8231.9|8216.9|8228.9|8213.9|8232.9|8217.9|8226.4|8211.4|60
1705515300000|2024-01-17 18:15:00|8229.9|8214.9|8226.4|8211.4|8229.9|8214.9|8223.6|8208.6|58
1705515600000|2024-01-17 18:20:00|8227.4|8212.4|8224.6|8209.6|8229.9|8214.9|8223.3|8208.3|18
1705515900000|2024-01-17 18:25:00|8225.6|8210.6|8230.6|8215.6|8233.5|8218.5|8225.6|8210.6|74
1705516200000|2024-01-17 18:30:00|8231.6|8216.6|8230.6|8215.6|8231.6|8216.6|8227.3|8212.3|39
1705516500000|2024-01-17 18:35:00|8231.5|8216.5|8229.8|8214.8|8234|8219|8228.1|8213.1|116
1705516800000|2024-01-17 18:40:00|8229.4|8214.4|8226.6|8211.6|8230.1|8215.1|8226.6|8211.6|68
1705517100000|2024-01-17 18:45:00|8226.3|8211.3|8225.6|8210.6|8230.1|8215.1|8224.3|8209.3|83
1705517400000|2024-01-17 18:50:00|8226.1|8211.1|8244.8|8229.8|8245|8230|8225.6|8210.6|229
1705517700000|2024-01-17 18:55:00|8245.3|8230.3|8245.1|8230.1|8247.1|8232.1|8241.4|8226.4|140
1705518000000|2024-01-17 19:00:00|8245.6|8230.6|8246.3|8231.3|8249.6|8234.6|8244|8229|287
1705518300000|2024-01-17 19:05:00|8245.8|8230.8|8246.7|8231.7|8249.4|8234.4|8244.8|8229.8|208
1705518600000|2024-01-17 19:10:00|8247.4|8232.4|8236.8|8221.8|8250.4|8235.4|8236.3|8221.3|708
1705518900000|2024-01-17 19:15:00|8237.2|8222.2|8232.1|8217.1|8242.2|8227.2|8232.1|8217.1|345
1705543200000|2024-01-18 02:00:00|8252.5|8237.5|8258.5|8243.5|8258.5|8243.5|8243.9|8228.9|203
1705543500000|2024-01-18 02:05:00|8258.2|8243.2|8253.6|8238.6|8258.2|8243.2|8252.1|8237.1|14
1705543800000|2024-01-18 02:10:00|8253.9|8238.9|8260.2|8245.2|8260.2|8245.2|8253.9|8238.9|13
1705544100000|2024-01-18 02:15:00|8261.4|8246.4|8259.9|8244.9|8261.4|8246.4|8259.9|8244.9|11
1705544400000|2024-01-18 02:20:00|8259.7|8244.7|8259.9|8244.9|8260.4|8245.4|8259.4|8244.4|1
1705544700000|2024-01-18 02:25:00|8259.5|8244.5|8262.1|8247.1|8262.1|8247.1|8259.4|8244.4|24
1705545000000|2024-01-18 02:30:00|8261.7|8246.7|8257.1|8242.1|8261.7|8246.7|8256.1|8241.1|6
1705545300000|2024-01-18 02:35:00|8257.4|8242.4|8256.8|8241.8|8257.4|8242.4|8256.8|8241.8|0
1705545600000|2024-01-18 02:40:00|8257.1|8242.1|8255.1|8240.1|8257.1|8242.1|8253.3|8238.3|19
1705545900000|2024-01-18 02:45:00|8254.8|8239.8|8250.3|8235.3|8255.1|8240.1|8250.3|8235.3|6
1705546200000|2024-01-18 02:50:00|8249.8|8234.8|8251.5|8236.5|8253.1|8238.1|8249.8|8234.8|12
1705546500000|2024-01-18 02:55:00|8251.8|8236.8|8243.8|8228.8|8251.8|8236.8|8243.8|8228.8|7
1705546800000|2024-01-18 03:00:00|8243.6|8228.6|8240.3|8225.3|8244|8229|8238.8|8223.8|17
1705547100000|2024-01-18 03:05:00|8240.7|8225.7|8238.6|8223.6|8240.7|8225.7|8238.6|8223.6|3
1705547400000|2024-01-18 03:10:00|8239|8224|8238.7|8223.7|8239|8224|8238.2|8223.2|0
1705547700000|2024-01-18 03:15:00|8242.7|8227.7|8243.5|8228.5|8243.5|8228.5|8242.7|8227.7|2
1705548000000|2024-01-18 03:20:00|8245.5|8230.5|8245.5|8230.5|8245.5|8230.5|8245.5|8230.5|2
1705548300000|2024-01-18 03:25:00|8246.4|8231.4|8248.5|8233.5|8249.9|8234.9|8246.4|8231.4|4
1705548600000|2024-01-18 03:30:00|8248.8|8233.8|8250.7|8235.7|8250.7|8235.7|8248.8|8233.8|0
1705548900000|2024-01-18 03:35:00|8251|8236|8252.4|8237.4|8252.4|8237.4|8251|8236|1
1705549200000|2024-01-18 03:40:00|8254.8|8239.8|8254.8|8239.8|8254.8|8239.8|8254.5|8239.5|0
1705549500000|2024-01-18 03:45:00|8254.6|8239.6|8255|8240|8255|8240|8254.6|8239.6|0
1705549800000|2024-01-18 03:50:00|8255.5|8240.5|8255.5|8240.5|8255.5|8240.5|8255.5|8240.5|0
1705550400000|2024-01-18 04:00:00|8256.4|8241.4|8257.2|8242.2|8257.2|8242.2|8256.4|8241.4|1
1705550700000|2024-01-18 04:05:00|8258.6|8243.6|8257.6|8242.6|8258.6|8243.6|8257.6|8242.6|0
1705551000000|2024-01-18 04:10:00|8257.2|8242.2|8257.2|8242.2|8257.2|8242.2|8257|8242|1
1705551300000|2024-01-18 04:15:00|8256.9|8241.9|8257|8242|8257|8242|8256.5|8241.5|3
1705551600000|2024-01-18 04:20:00|8253.5|8238.5|8253.5|8238.5|8253.5|8238.5|8253.5|8238.5|1
1705552200000|2024-01-18 04:30:00|8252|8237|8252|8237|8252|8237|8252|8237|5
1705552500000|2024-01-18 04:35:00|8251.8|8236.8|8252|8237|8252|8237|8251.5|8236.5|0
1705552800000|2024-01-18 04:40:00|8251.8|8236.8|8251.5|8236.5|8252|8237|8251.5|8236.5|0
1705553100000|2024-01-18 04:45:00|8251.7|8236.7|8251.5|8236.5|8252|8237|8251.5|8236.5|0
1705553400000|2024-01-18 04:50:00|8251.7|8236.7|8251.5|8236.5|8252|8237|8251.4|8236.4|0
1705553700000|2024-01-18 04:55:00|8252|8237|8251.4|8236.4|8252|8237|8251.4|8236.4|0
1705554000000|2024-01-18 05:00:00|8251.5|8236.5|8251|8236|8252|8237|8250|8235|0
1705554300000|2024-01-18 05:05:00|8251.2|8236.2|8251.5|8236.5|8251.5|8236.5|8251|8236|0
1705554600000|2024-01-18 05:10:00|8251.6|8236.6|8251.1|8236.1|8251.6|8236.6|8251.1|8236.1|0
1705554900000|2024-01-18 05:15:00|8251.6|8236.6|8252.1|8237.1|8252.1|8237.1|8251.1|8236.1|0
1705555200000|2024-01-18 05:20:00|8251.9|8236.9|8249.9|8234.9|8253.6|8238.6|8249.9|8234.9|3
1705555500000|2024-01-18 05:25:00|8250.1|8235.1|8250.1|8235.1|8250.1|8235.1|8250.1|8235.1|0
1705555800000|2024-01-18 05:30:00|8251.6|8236.6|8250.9|8235.9|8252.1|8237.1|8250.9|8235.9|1
1705556100000|2024-01-18 05:35:00|8251.1|8236.1|8250.9|8235.9|8251.1|8236.1|8250.9|8235.9|0
1705556400000|2024-01-18 05:40:00|8251.1|8236.1|8250.4|8235.4|8251.1|8236.1|8250.4|8235.4|0
1705556700000|2024-01-18 05:45:00|8249.9|8234.9|8249.6|8234.6|8250.4|8235.4|8249.6|8234.6|0
1705557000000|2024-01-18 05:50:00|8249.8|8234.8|8253.1|8238.1|8253.1|8238.1|8249.6|8234.6|5
1705557600000|2024-01-18 06:00:00|8253.7|8238.7|8269|8254|8269.2|8254.2|8253.7|8238.7|72
1705557900000|2024-01-18 06:05:00|8269.3|8254.3|8277.6|8262.6|8282|8267|8269.3|8254.3|39
1705558200000|2024-01-18 06:10:00|8274.4|8259.4|8277.1|8262.1|8278.9|8263.9|8274.4|8259.4|34
1705558500000|2024-01-18 06:15:00|8277.3|8262.3|8281.1|8266.1|8281.6|8266.6|8277.1|8262.1|8
1705558800000|2024-01-18 06:20:00|8281.3|8266.3|8282.1|8267.1|8283.1|8268.1|8281.1|8266.1|12
1705559100000|2024-01-18 06:25:00|8281.6|8266.6|8281.7|8266.7|8282.6|8267.6|8280.6|8265.6|2
1705559400000|2024-01-18 06:30:00|8278.7|8263.7|8280.8|8265.8|8280.8|8265.8|8274.2|8259.2|7
1705559700000|2024-01-18 06:35:00|8281.1|8266.1|8280|8265|8282.3|8267.3|8279.5|8264.5|0
1705560000000|2024-01-18 06:40:00|8280.2|8265.2|8282|8267|8283.7|8268.7|8277.7|8262.7|18
1705560300000|2024-01-18 06:45:00|8281.7|8266.7|8283.3|8268.3|8284.5|8269.5|8279.7|8264.7|50
1705560600000|2024-01-18 06:50:00|8283.5|8268.5|8289.9|8274.9|8291.2|8276.2|8283.5|8268.5|24
1705560900000|2024-01-18 06:55:00|8288.8|8273.8|8288.7|8273.7|8290.7|8275.7|8285.9|8270.9|21
1705561200000|2024-01-18 07:00:00|8287.7|8272.7|8288.2|8273.2|8288.2|8273.2|8285.9|8270.9|3
1705561500000|2024-01-18 07:05:00|8287.4|8272.4|8286.2|8271.2|8289.5|8274.5|8286.2|8271.2|4
1705561800000|2024-01-18 07:10:00|8285.2|8270.2|8282.2|8267.2|8285.2|8270.2|8282.2|8267.2|5
1705562100000|2024-01-18 07:15:00|8281.2|8266.2|8280.4|8265.4|8284|8269|8280.4|8265.4|6
1705562400000|2024-01-18 07:20:00|8280.2|8265.2|8286.2|8271.2|8287.2|8272.2|8278|8263|17
1705562700000|2024-01-18 07:25:00|8286|8271|8291|8276|8291.5|8276.5|8284.9|8269.9|61
1705563000000|2024-01-18 07:30:00|8290.5|8275.5|8291.8|8276.8|8291.8|8276.8|8289.5|8274.5|3
1705563300000|2024-01-18 07:35:00|8291.3|8276.3|8291.8|8276.8|8291.8|8276.8|8290.5|8275.5|13
1705563600000|2024-01-18 07:40:00|8291|8276|8288.5|8273.5|8291|8276|8288.5|8273.5|3
1705563900000|2024-01-18 07:45:00|8289.7|8274.7|8290.9|8275.9|8290.9|8275.9|8288.3|8273.3|4
1705564200000|2024-01-18 07:50:00|8291.2|8276.2|8290.4|8275.4|8291.9|8276.9|8289|8274|32
1705564500000|2024-01-18 07:55:00|8289.9|8274.9|8290.2|8275.2|8290.4|8275.4|8288.2|8273.2|1
1705564800000|2024-01-18 08:00:00|8290.4|8275.4|8286.4|8271.4|8290.4|8275.4|8286.4|8271.4|5
1705565100000|2024-01-18 08:05:00|8286.7|8271.7|8278.9|8263.9|8286.7|8271.7|8278.7|8263.7|19
1705565400000|2024-01-18 08:10:00|8279.4|8264.4|8279.9|8264.9|8280.9|8265.9|8278.9|8263.9|1
1705565700000|2024-01-18 08:15:00|8279.7|8264.7|8280.2|8265.2|8280.9|8265.9|8278.9|8263.9|2
1705566000000|2024-01-18 08:20:00|8280|8265|8281.1|8266.1|8281.1|8266.1|8277.9|8262.9|2
1705566300000|2024-01-18 08:25:00|8280.6|8265.6|8279.1|8264.1|8280.6|8265.6|8277.9|8262.9|4
1705566600000|2024-01-18 08:30:00|8279.4|8264.4|8281.3|8266.3|8281.8|8266.8|8279.4|8264.4|16
1705566900000|2024-01-18 08:35:00|8281.1|8266.1|8280.1|8265.1|8281.3|8266.3|8279.4|8264.4|3
1705567200000|2024-01-18 08:40:00|8279.9|8264.9|8280.4|8265.4|8281.6|8266.6|8279.9|8264.9|3
1705567500000|2024-01-18 08:45:00|8280.1|8265.1|8278.2|8263.2|8280.4|8265.4|8275.5|8260.5|21
1705567800000|2024-01-18 08:50:00|8278.5|8263.5|8276|8261|8278.5|8263.5|8275.8|8260.8|2
1705568100000|2024-01-18 08:55:00|8276.3|8261.3|8280.7|8265.7|8280.7|8265.7|8276.3|8261.3|15
1705568400000|2024-01-18 09:00:00|8280.2|8265.2|8281.6|8266.6|8281.6|8266.6|8277.8|8262.8|15
1705568700000|2024-01-18 09:05:00|8281.3|8266.3|8285.1|8270.1|8285.4|8270.4|8281.3|8266.3|2
1705569000000|2024-01-18 09:10:00|8285.4|8270.4|8287.2|8272.2|8289.7|8274.7|8284.1|8269.1|17
1705569300000|2024-01-18 09:15:00|8286.9|8271.9|8288.4|8273.4|8290.1|8275.1|8286.4|8271.4|24
1705569600000|2024-01-18 09:20:00|8288.6|8273.6|8289.4|8274.4|8290.6|8275.6|8288.6|8273.6|6
1705569900000|2024-01-18 09:25:00|8289.6|8274.6|8289.9|8274.9|8292.2|8277.2|8289.4|8274.4|12
1705570200000|2024-01-18 09:30:00|8289.6|8274.6|8291.9|8276.9|8292.8|8277.8|8288.6|8273.6|28
1705570500000|2024-01-18 09:35:00|8291.6|8276.6|8293.9|8278.9|8293.9|8278.9|8291.4|8276.4|7
1705570800000|2024-01-18 09:40:00|8292.6|8277.6|8294.1|8279.1|8294.2|8279.2|8292.6|8277.6|13
1705571100000|2024-01-18 09:45:00|8292.6|8277.6|8292.1|8277.1|8293.9|8278.9|8291.1|8276.1|13
1705571400000|2024-01-18 09:50:00|8292.3|8277.3|8293.9|8278.9|8293.9|8278.9|8292.3|8277.3|0
1705571700000|2024-01-18 09:55:00|8295|8280|8296.6|8281.6|8296.9|8281.9|8294.7|8279.7|17
1705572000000|2024-01-18 10:00:00|8296.9|8281.9|8298.4|8283.4|8300.6|8285.6|8296.6|8281.6|57
1705572300000|2024-01-18 10:05:00|8300.1|8285.1|8292.8|8277.8|8300.3|8285.3|8292.8|8277.8|61
1705572600000|2024-01-18 10:10:00|8293.3|8278.3|8294.8|8279.8|8295.3|8280.3|8292.8|8277.8|15
1705572900000|2024-01-18 10:15:00|8295.1|8280.1|8293|8278|8295.1|8280.1|8292|8277|9
1705573200000|2024-01-18 10:20:00|8293.3|8278.3|8292.8|8277.8|8293.3|8278.3|8290.8|8275.8|8
1705573500000|2024-01-18 10:25:00|8296.3|8281.3|8296.8|8281.8|8297.3|8282.3|8296.1|8281.1|22
1705573800000|2024-01-18 10:30:00|8296.5|8281.5|8296.6|8281.6|8296.8|8281.8|8296|8281|5
1705574100000|2024-01-18 10:35:00|8296|8281|8295.5|8280.5|8297|8282|8295|8280|5
1705574400000|2024-01-18 10:40:00|8295.8|8280.8|8297.3|8282.3|8297.6|8282.6|8295.8|8280.8|5
1705574700000|2024-01-18 10:45:00|8296.8|8281.8|8292.1|8277.1|8296.8|8281.8|8292.1|8277.1|11
1705575000000|2024-01-18 10:50:00|8291.5|8276.5|8297.3|8282.3|8297.3|8282.3|8291|8276|14
1705575300000|2024-01-18 10:55:00|8297|8282|8297|8282|8297.8|8282.8|8294.8|8279.8|13
1705575600000|2024-01-18 11:00:00|8296.8|8281.8|8293.3|8278.3|8297|8282|8292.5|8277.5|16
1705575900000|2024-01-18 11:05:00|8293.1|8278.1|8293|8278|8293.5|8278.5|8291.5|8276.5|8
1705576200000|2024-01-18 11:10:00|8292.8|8277.8|8296|8281|8296|8281|8292.8|8277.8|6
1705576500000|2024-01-18 11:15:00|8295.8|8280.8|8298.5|8283.5|8298.9|8283.9|8295.6|8280.6|16
1705576800000|2024-01-18 11:20:00|8298.2|8283.2|8297.7|8282.7|8300|8285|8297.5|8282.5|35
1705577100000|2024-01-18 11:25:00|8298.7|8283.7|8294.2|8279.2|8299.2|8284.2|8294.2|8279.2|12
1705577400000|2024-01-18 11:30:00|8293.3|8278.3|8292.8|8277.8|8293.3|8278.3|8287.8|8272.8|41
1705577700000|2024-01-18 11:35:00|8293.8|8278.8|8296.8|8281.8|8298|8283|8293.8|8278.8|16
1705578000000|2024-01-18 11:40:00|8297|8282|8296.3|8281.3|8297|8282|8294.3|8279.3|4
1705578300000|2024-01-18 11:45:00|8294.7|8279.7|8291.2|8276.2|8294.7|8279.7|8289.2|8274.2|13
1705578600000|2024-01-18 11:50:00|8290.7|8275.7|8292.7|8277.7|8293.3|8278.3|8289.2|8274.2|23
1705578900000|2024-01-18 11:55:00|8292.3|8277.3|8291.3|8276.3|8293.3|8278.3|8291.3|8276.3|7
1705579200000|2024-01-18 12:00:00|8291.5|8276.5|8292.9|8277.9|8293.2|8278.2|8291.5|8276.5|10
1705579500000|2024-01-18 12:05:00|8293.4|8278.4|8297|8282|8297|8282|8292.7|8277.7|29
1705579800000|2024-01-18 12:10:00|8296.9|8281.9|8295.9|8280.9|8299|8284|8294.7|8279.7|16
1705580100000|2024-01-18 12:15:00|8294.9|8279.9|8295.7|8280.7|8296|8281|8294.9|8279.9|6
1705580400000|2024-01-18 12:20:00|8295.4|8280.4|8296.6|8281.6|8296.6|8281.6|8295.4|8280.4|1
1705580700000|2024-01-18 12:25:00|8296.4|8281.4|8296.6|8281.6|8296.6|8281.6|8295.2|8280.2|7
1705581000000|2024-01-18 12:30:00|8294.9|8279.9|8295.4|8280.4|8295.7|8280.7|8294.7|8279.7|7
1705581300000|2024-01-18 12:35:00|8295.9|8280.9|8294.2|8279.2|8296.1|8281.1|8294.2|8279.2|167
1705581600000|2024-01-18 12:40:00|8294.4|8279.4|8293.5|8278.5|8294.4|8279.4|8290.5|8275.5|9
1705581900000|2024-01-18 12:45:00|8293|8278|8292.8|8277.8|8293.7|8278.7|8288.3|8273.3|31
1705582200000|2024-01-18 12:50:00|8291.9|8276.9|8294.5|8279.5|8295.7|8280.7|8287.5|8272.5|67
1705582500000|2024-01-18 12:55:00|8295.3|8280.3|8292|8277|8296.2|8281.2|8292|8277|15
1705582800000|2024-01-18 13:00:00|8292.2|8277.2|8294|8279|8295|8280|8286.7|8271.7|99
1705583100000|2024-01-18 13:05:00|8293.7|8278.7|8288.7|8273.7|8296.1|8281.1|8286.2|8271.2|52
1705583400000|2024-01-18 13:10:00|8287|8272|8277.8|8262.8|8289.5|8274.5|8275.1|8260.1|120
1705583700000|2024-01-18 13:15:00|8278.3|8263.3|8277.6|8262.6|8280.3|8265.3|8276.1|8261.1|83
1705584000000|2024-01-18 13:20:00|8277.4|8262.4|8278.5|8263.5|8280.7|8265.7|8274.8|8259.8|35
1705584300000|2024-01-18 13:25:00|8278.8|8263.8|8276.1|8261.1|8279.7|8264.7|8274.6|8259.6|87
1705584600000|2024-01-18 13:30:00|8275.1|8260.1|8275.5|8260.5|8278.9|8263.9|8271.1|8256.1|174
1705584900000|2024-01-18 13:35:00|8274.3|8259.3|8270.5|8255.5|8278.7|8263.7|8270.5|8255.5|59
1705585200000|2024-01-18 13:40:00|8270.8|8255.8|8268.8|8253.8|8273.9|8258.9|8268.8|8253.8|37
1705585500000|2024-01-18 13:45:00|8270.1|8255.1|8276.1|8261.1|8276.1|8261.1|8270.1|8255.1|40
1705585800000|2024-01-18 13:50:00|8276.4|8261.4|8274.4|8259.4|8277.9|8262.9|8274.2|8259.2|19
1705586100000|2024-01-18 13:55:00|8274.9|8259.9|8274.2|8259.2|8277.5|8262.5|8272.2|8257.2|41
1705586400000|2024-01-18 14:00:00|8274.7|8259.7|8269.7|8254.7|8275.2|8260.2|8267.2|8252.2|71
1705586700000|2024-01-18 14:05:00|8269.5|8254.5|8263.1|8248.1|8269.5|8254.5|8261.4|8246.4|168
1705587000000|2024-01-18 14:10:00|8264.8|8249.8|8270.3|8255.3|8273.8|8258.8|8263.6|8248.6|50
1705587300000|2024-01-18 14:15:00|8271|8256|8264.1|8249.1|8272|8257|8263.4|8248.4|71
1705587600000|2024-01-18 14:20:00|8263.6|8248.6|8264.1|8249.1|8265.6|8250.6|8260.4|8245.4|61
1705587900000|2024-01-18 14:25:00|8263.9|8248.9|8261.8|8246.8|8264.6|8249.6|8259.9|8244.9|121
1705588200000|2024-01-18 14:30:00|8262.4|8247.4|8269.2|8254.2|8275.5|8260.5|8262.4|8247.4|214
1705588500000|2024-01-18 14:35:00|8268.9|8253.9|8281|8266|8281.4|8266.4|8267.5|8252.5|132
1705588800000|2024-01-18 14:40:00|8281.4|8266.4|8274.2|8259.2|8286.2|8271.2|8274.2|8259.2|202
1705589100000|2024-01-18 14:45:00|8273.7|8258.7|8264.9|8249.9|8274.9|8259.9|8264.2|8249.2|143
1705589400000|2024-01-18 14:50:00|8265.2|8250.2|8249.3|8234.3|8265.9|8250.9|8247.6|8232.6|223
1705589700000|2024-01-18 14:55:00|8249.6|8234.6|8254.2|8239.2|8259.5|8244.5|8249.6|8234.6|159
1705590000000|2024-01-18 15:00:00|8254.8|8239.8|8261.2|8246.2|8261.7|8246.7|8252.8|8237.8|60
1705590300000|2024-01-18 15:05:00|8261.7|8246.7|8260.1|8245.1|8268.9|8253.9|8259.8|8244.8|103
1705590600000|2024-01-18 15:10:00|8259.9|8244.9|8262.2|8247.2|8267.2|8252.2|8258.2|8243.2|133
1705590900000|2024-01-18 15:15:00|8262|8247|8258.9|8243.9|8267.9|8252.9|8258.9|8243.9|82
1705591200000|2024-01-18 15:20:00|8260.4|8245.4|8249.5|8234.5|8260.9|8245.9|8249.5|8234.5|162
1705591500000|2024-01-18 15:25:00|8249|8234|8251.5|8236.5|8252.5|8237.5|8246|8231|193
1705591800000|2024-01-18 15:30:00|8249|8234|8240.9|8225.9|8249|8234|8236.9|8221.9|161
1705592100000|2024-01-18 15:35:00|8240|8225|8260.3|8245.3|8263|8248|8238.4|8223.4|117
1705592400000|2024-01-18 15:40:00|8260.1|8245.1|8277.6|8262.6|8277.6|8262.6|8258.3|8243.3|141
1705592700000|2024-01-18 15:45:00|8276.5|8261.5|8280.8|8265.8|8283.3|8268.3|8269.1|8254.1|165
1705593000000|2024-01-18 15:50:00|8281|8266|8286.2|8271.2|8287.7|8272.7|8278.5|8263.5|224
1705593300000|2024-01-18 15:55:00|8286|8271|8277|8262|8286|8271|8272|8257|131
1705593600000|2024-01-18 16:00:00|8278.5|8263.5|8284.6|8269.6|8289.9|8274.9|8277.4|8262.4|203
1705593900000|2024-01-18 16:05:00|8284.9|8269.9|8282.4|8267.4|8287.9|8272.9|8280.4|8265.4|96
1705594200000|2024-01-18 16:10:00|8282.9|8267.9|8290.1|8275.1|8293.3|8278.3|8282.6|8267.6|259
1705594500000|2024-01-18 16:15:00|8290.5|8275.5|8292.6|8277.6|8294.8|8279.8|8290.5|8275.5|244
1705594800000|2024-01-18 16:20:00|8293.4|8278.4|8301.6|8286.6|8301.6|8286.6|8293.4|8278.4|455
1705595100000|2024-01-18 16:25:00|8301.9|8286.9|8298.6|8283.6|8303.7|8288.7|8297.9|8282.9|271
1705595400000|2024-01-18 16:30:00|8298.7|8283.7|8292.9|8277.9|8300.7|8285.7|8289.4|8274.4|188
1705595700000|2024-01-18 16:35:00|8293.1|8278.1|8303.2|8288.2|8303.7|8288.7|8293.1|8278.1|84
1705596000000|2024-01-18 16:40:00|8303.7|8288.7|8305.6|8290.6|8308.4|8293.4|8295|8280|270
1705596300000|2024-01-18 16:45:00|8306.3|8291.3|8309.3|8294.3|8310.5|8295.5|8302.3|8287.3|277
1705596600000|2024-01-18 16:50:00|8309.5|8294.5|8313.3|8298.3|8314.4|8299.4|8309.3|8294.3|385
1705596900000|2024-01-18 16:55:00|8311.6|8296.6|8309.9|8294.9|8312.2|8297.2|8306.9|8291.9|108
1705597200000|2024-01-18 17:00:00|8310.1|8295.1|8301.2|8286.2|8312.8|8297.8|8301.2|8286.2|138
1705597500000|2024-01-18 17:05:00|8301.5|8286.5|8305.1|8290.1|8306.7|8291.7|8299.5|8284.5|106
1705597800000|2024-01-18 17:10:00|8305.9|8290.9|8310.3|8295.3|8312.5|8297.5|8305.9|8290.9|135
1705598100000|2024-01-18 17:15:00|8310.6|8295.6|8315|8300|8317.6|8302.6|8310.6|8295.6|232
1705598400000|2024-01-18 17:20:00|8315.1|8300.1|8315.5|8300.5|8318.8|8303.8|8313.3|8298.3|113
1705598700000|2024-01-18 17:25:00|8315.3|8300.3|8301.9|8286.9|8315.8|8300.8|8301.7|8286.7|106
1705599000000|2024-01-18 17:30:00|8301.2|8286.2|8299.9|8284.9|8304.4|8289.4|8299.9|8284.9|79
1705599300000|2024-01-18 17:35:00|8300.3|8285.3|8305.6|8290.6|8305.6|8290.6|8300.3|8285.3|62
1705599600000|2024-01-18 17:40:00|8304.9|8289.9|8308.1|8293.1|8310.7|8295.7|8304.7|8289.7|73
1705599900000|2024-01-18 17:45:00|8308.6|8293.6|8312.2|8297.2|8312.2|8297.2|8308.2|8293.2|34
1705600200000|2024-01-18 17:50:00|8312.7|8297.7|8307.6|8292.6|8312.7|8297.7|8304.2|8289.2|54
1705600500000|2024-01-18 17:55:00|8306.1|8291.1|8305|8290|8308.8|8293.8|8304.8|8289.8|56
1705600800000|2024-01-18 18:00:00|8305.3|8290.3|8302.5|8287.5|8306.3|8291.3|8298.6|8283.6|104
1705601100000|2024-01-18 18:05:00|8302.7|8287.7|8302.7|8287.7|8305.9|8290.9|8300.7|8285.7|69
1705601400000|2024-01-18 18:10:00|8302.4|8287.4|8303.4|8288.4|8303.5|8288.5|8300.2|8285.2|43
1705601700000|2024-01-18 18:15:00|8303.2|8288.2|8304.9|8289.9|8306.4|8291.4|8303|8288|42
1705602000000|2024-01-18 18:20:00|8305.5|8290.5|8306|8291|8307.2|8292.2|8304|8289|67
1705602300000|2024-01-18 18:25:00|8307.2|8292.2|8307.6|8292.6|8307.6|8292.6|8302.6|8287.6|83
1705602600000|2024-01-18 18:30:00|8307.2|8292.2|8304.7|8289.7|8309.2|8294.2|8304.1|8289.1|128
1705602900000|2024-01-18 18:35:00|8305.1|8290.1|8310.6|8295.6|8310.6|8295.6|8302.9|8287.9|91
1705603200000|2024-01-18 18:40:00|8311.6|8296.6|8314.1|8299.1|8314.9|8299.9|8311|8296|106
1705603500000|2024-01-18 18:45:00|8314.7|8299.7|8314.7|8299.7|8316.1|8301.1|8313.9|8298.9|73
1705603800000|2024-01-18 18:50:00|8314.4|8299.4|8316.8|8301.8|8317.9|8302.9|8313.5|8298.5|160
1705604100000|2024-01-18 18:55:00|8315.9|8300.9|8318.4|8303.4|8319.4|8304.4|8315|8300|147
1705604400000|2024-01-18 19:00:00|8318.8|8303.8|8317.4|8302.4|8322.3|8307.3|8316.8|8301.8|117
1705604700000|2024-01-18 19:05:00|8317.7|8302.7|8318.2|8303.2|8320.9|8305.9|8312.7|8297.7|163
1705605000000|2024-01-18 19:10:00|8317.9|8302.9|8313|8298|8321.3|8306.3|8312.6|8297.6|624
1705605300000|2024-01-18 19:15:00|8313.2|8298.2|8311.1|8296.1|8319.3|8304.3|8306.7|8291.7|343
1705629600000|2024-01-19 02:00:00|8308.7|8293.7|8308|8293|8310.9|8295.9|8305.7|8290.7|30
1705629900000|2024-01-19 02:05:00|8307|8292|8300.3|8285.3|8307|8292|8296.9|8281.9|52
1705630200000|2024-01-19 02:10:00|8300.5|8285.5|8301.2|8286.2|8301.2|8286.2|8300.3|8285.3|2
1705630500000|2024-01-19 02:15:00|8301|8286|8300.4|8285.4|8303.4|8288.4|8300.4|8285.4|2
1705630800000|2024-01-19 02:20:00|8300.7|8285.7|8300.2|8285.2|8300.7|8285.7|8298.5|8283.5|3
1705631100000|2024-01-19 02:25:00|8299.8|8284.8|8299.8|8284.8|8299.8|8284.8|8299.8|8284.8|1
1705631400000|2024-01-19 02:30:00|8300.2|8285.2|8298.7|8283.7|8300.2|8285.2|8294.6|8279.6|5
1705631700000|2024-01-19 02:35:00|8298.9|8283.9|8299.6|8284.6|8301.6|8286.6|8298.9|8283.9|5
1705632000000|2024-01-19 02:40:00|8300.1|8285.1|8305.7|8290.7|8307.4|8292.4|8300.1|8285.1|13
1705632300000|2024-01-19 02:45:00|8306|8291|8308.7|8293.7|8310.4|8295.4|8305.7|8290.7|7
1705632600000|2024-01-19 02:50:00|8308.6|8293.6|8308.9|8293.9|8309.4|8294.4|8307.4|8292.4|2
1705632900000|2024-01-19 02:55:00|8309.3|8294.3|8310.4|8295.4|8310.4|8295.4|8307.4|8292.4|7
1705633200000|2024-01-19 03:00:00|8310.7|8295.7|8310.8|8295.8|8311.8|8296.8|8309.6|8294.6|15
1705633500000|2024-01-19 03:05:00|8310.4|8295.4|8309.6|8294.6|8310.4|8295.4|8309.6|8294.6|0
1705633800000|2024-01-19 03:10:00|8309.8|8294.8|8309.6|8294.6|8310.1|8295.1|8309.6|8294.6|0
1705634100000|2024-01-19 03:15:00|8309.8|8294.8|8312.2|8297.2|8312.2|8297.2|8309.6|8294.6|0
1705634400000|2024-01-19 03:20:00|8311.7|8296.7|8309.6|8294.6|8311.7|8296.7|8309.6|8294.6|0
1705634700000|2024-01-19 03:25:00|8309.8|8294.8|8310.4|8295.4|8310.4|8295.4|8309.8|8294.8|0
1705635000000|2024-01-19 03:30:00|8310.6|8295.6|8309.6|8294.6|8310.6|8295.6|8309.6|8294.6|0
1705635300000|2024-01-19 03:35:00|8309.9|8294.9|8308.4|8293.4|8309.9|8294.9|8308.4|8293.4|2
1705636200000|2024-01-19 03:50:00|8309.4|8294.4|8310.6|8295.6|8310.6|8295.6|8309.4|8294.4|1
1705636500000|2024-01-19 03:55:00|8310.3|8295.3|8309.9|8294.9|8310.4|8295.4|8309.3|8294.3|1
1705636800000|2024-01-19 04:00:00|8310.1|8295.1|8309.3|8294.3|8310.4|8295.4|8309.3|8294.3|4
1705637100000|2024-01-19 04:05:00|8309.4|8294.4|8309.9|8294.9|8309.9|8294.9|8309.4|8294.4|0
1705637400000|2024-01-19 04:10:00|8309.3|8294.3|8309.4|8294.4|8309.9|8294.9|8308.8|8293.8|3
1705637700000|2024-01-19 04:15:00|8309.8|8294.8|8311.1|8296.1|8311.1|8296.1|8309.8|8294.8|3
1705638000000|2024-01-19 04:20:00|8310.8|8295.8|8311.3|8296.3|8311.3|8296.3|8310.8|8295.8|1
1705638300000|2024-01-19 04:25:00|8311.1|8296.1|8311.1|8296.1|8311.1|8296.1|8310|8295|1
1705638600000|2024-01-19 04:30:00|8310.8|8295.8|8311.5|8296.5|8311.5|8296.5|8310.6|8295.6|1
1705639200000|2024-01-19 04:40:00|8311.8|8296.8|8312.1|8297.1|8312.3|8297.3|8310.6|8295.6|13
1705639500000|2024-01-19 04:45:00|8317|8302|8317.3|8302.3|8318.3|8303.3|8317|8302|1
1705639800000|2024-01-19 04:50:00|8317.6|8302.6|8316.7|8301.7|8318.2|8303.2|8316.7|8301.7|2
1705640100000|2024-01-19 04:55:00|8317.2|8302.2|8317|8302|8317.2|8302.2|8316.5|8301.5|0
1705640400000|2024-01-19 05:00:00|8318.8|8303.8|8319.5|8304.5|8321.5|8306.5|8318.3|8303.3|19
1705640700000|2024-01-19 05:05:00|8319|8304|8317.3|8302.3|8319|8304|8317.3|8302.3|0
1705641300000|2024-01-19 05:15:00|8317.2|8302.2|8314.5|8299.5|8317.3|8302.3|8314.5|8299.5|0
1705641600000|2024-01-19 05:20:00|8314.8|8299.8|8314.7|8299.7|8314.8|8299.8|8314.2|8299.2|1
1705641900000|2024-01-19 05:25:00|8314.5|8299.5|8314.7|8299.7|8314.7|8299.7|8314.2|8299.2|2
1705642200000|2024-01-19 05:30:00|8314|8299|8311.2|8296.2|8314|8299|8311.2|8296.2|1
1705642500000|2024-01-19 05:35:00|8311.5|8296.5|8310|8295|8311.5|8296.5|8310|8295|0
1705642800000|2024-01-19 05:40:00|8310.4|8295.4|8311|8296|8311.7|8296.7|8310.4|8295.4|2
1705643100000|2024-01-19 05:45:00|8311.7|8296.7|8318.9|8303.9|8319.3|8304.3|8311.7|8296.7|8
1705643400000|2024-01-19 05:50:00|8318.7|8303.7|8316.9|8301.9|8318.7|8303.7|8316.6|8301.6|1
1705643700000|2024-01-19 05:55:00|8316.7|8301.7|8315.2|8300.2|8316.7|8301.7|8313.6|8298.6|1
1705644000000|2024-01-19 06:00:00|8315.4|8300.4|8313.9|8298.9|8316.2|8301.2|8313.9|8298.9|0
1705644300000|2024-01-19 06:05:00|8314.2|8299.2|8314.2|8299.2|8315.1|8300.1|8314.1|8299.1|2
1705644600000|2024-01-19 06:10:00|8314.7|8299.7|8313.7|8298.7|8315.1|8300.1|8313.7|8298.7|0
1705644900000|2024-01-19 06:15:00|8315.9|8300.9|8318.7|8303.7|8318.7|8303.7|8315.9|8300.9|4
1705645200000|2024-01-19 06:20:00|8319|8304|8316.5|8301.5|8319|8304|8316.5|8301.5|1
1705645500000|2024-01-19 06:25:00|8317.9|8302.9|8318.7|8303.7|8318.9|8303.9|8317.9|8302.9|2
1705645800000|2024-01-19 06:30:00|8317.9|8302.9|8316.5|8301.5|8319.7|8304.7|8316.5|8301.5|1
1705646100000|2024-01-19 06:35:00|8316.7|8301.7|8320.2|8305.2|8320.2|8305.2|8316.7|8301.7|3
1705646400000|2024-01-19 06:40:00|8319.7|8304.7|8319.9|8304.9|8319.9|8304.9|8319.4|8304.4|0
1705646700000|2024-01-19 06:45:00|8320.5|8305.5|8321.2|8306.2|8321.2|8306.2|8319.9|8304.9|1
1705647000000|2024-01-19 06:50:00|8322.4|8307.4|8320.4|8305.4|8322.4|8307.4|8320.4|8305.4|4
1705647300000|2024-01-19 06:55:00|8320.2|8305.2|8320.4|8305.4|8320.4|8305.4|8319.2|8304.2|0
1705647600000|2024-01-19 07:00:00|8320.2|8305.2|8322.4|8307.4|8322.4|8307.4|8320.2|8305.2|60
1705647900000|2024-01-19 07:05:00|8321.4|8306.4|8321|8306|8326.7|8311.7|8320.6|8305.6|36
1705648200000|2024-01-19 07:10:00|8321.3|8306.3|8316.3|8301.3|8322|8307|8316.1|8301.1|4
1705648500000|2024-01-19 07:15:00|8317.1|8302.1|8320.5|8305.5|8320.5|8305.5|8315.3|8300.3|6
1705648800000|2024-01-19 07:20:00|8320.1|8305.1|8325|8310|8326.5|8311.5|8319.6|8304.6|3
1705649100000|2024-01-19 07:25:00|8324.3|8309.3|8324|8309|8325.5|8310.5|8323.8|8308.8|3
1705649400000|2024-01-19 07:30:00|8324.2|8309.2|8320.8|8305.8|8325.3|8310.3|8320.8|8305.8|23
1705649700000|2024-01-19 07:35:00|8321.2|8306.2|8319.2|8304.2|8322.3|8307.3|8319.2|8304.2|4
1705650000000|2024-01-19 07:40:00|8319.8|8304.8|8319.2|8304.2|8320.3|8305.3|8319.2|8304.2|3
1705650300000|2024-01-19 07:45:00|8318.8|8303.8|8321.5|8306.5|8322.2|8307.2|8317.5|8302.5|27
1705650600000|2024-01-19 07:50:00|8322.7|8307.7|8326.2|8311.2|8334|8319|8322.7|8307.7|54
1705650900000|2024-01-19 07:55:00|8326.5|8311.5|8322.7|8307.7|8326.5|8311.5|8322.7|8307.7|6
1705651200000|2024-01-19 08:00:00|8321|8306|8318.2|8303.2|8321|8306|8317.4|8302.4|3
1705651500000|2024-01-19 08:05:00|8317.9|8302.9|8315.6|8300.6|8318.2|8303.2|8313.2|8298.2|8
1705651800000|2024-01-19 08:10:00|8315.3|8300.3|8316.1|8301.1|8317.6|8302.6|8310.3|8295.3|47
1705652100000|2024-01-19 08:15:00|8316.6|8301.6|8314.6|8299.6|8317.1|8302.1|8314.6|8299.6|2
1705652400000|2024-01-19 08:20:00|8317.3|8302.3|8323.5|8308.5|8323.8|8308.8|8316.7|8301.7|48
1705652700000|2024-01-19 08:25:00|8323.8|8308.8|8330.8|8315.8|8331|8316|8323.8|8308.8|3
1705653000000|2024-01-19 08:30:00|8330.3|8315.3|8324.3|8309.3|8330.3|8315.3|8324.3|8309.3|12
1705653300000|2024-01-19 08:35:00|8323.8|8308.8|8328.8|8313.8|8330.3|8315.3|8323.8|8308.8|13
1705653600000|2024-01-19 08:40:00|8329.2|8314.2|8327.1|8312.1|8331.3|8316.3|8327.1|8312.1|9
1705653900000|2024-01-19 08:45:00|8326.8|8311.8|8327.3|8312.3|8327.5|8312.5|8326.8|8311.8|2
1705654200000|2024-01-19 08:50:00|8327.5|8312.5|8327.2|8312.2|8327.7|8312.7|8323.2|8308.2|0
1705654500000|2024-01-19 08:55:00|8327.5|8312.5|8327|8312|8328.5|8313.5|8326.7|8311.7|1
1705654800000|2024-01-19 09:00:00|8327.5|8312.5|8332|8317|8334|8319|8327.5|8312.5|12
1705655100000|2024-01-19 09:05:00|8332.4|8317.4|8335|8320|8335.7|8320.7|8331.4|8316.4|30
1705655400000|2024-01-19 09:10:00|8334.9|8319.9|8335.2|8320.2|8335.5|8320.5|8332|8317|8
1705655700000|2024-01-19 09:15:00|8335.4|8320.4|8329.7|8314.7|8335.4|8320.4|8329|8314|27
1705656000000|2024-01-19 09:20:00|8329.9|8314.9|8328.5|8313.5|8330.2|8315.2|8328.2|8313.2|4
1705656300000|2024-01-19 09:25:00|8329|8314|8329|8314|8329.2|8314.2|8328.4|8313.4|8
1705656600000|2024-01-19 09:30:00|8328.4|8313.4|8332.9|8317.9|8333.7|8318.7|8328.4|8313.4|14
1705656900000|2024-01-19 09:35:00|8333.2|8318.2|8321.1|8306.1|8333.7|8318.7|8321.1|8306.1|48
1705657200000|2024-01-19 09:40:00|8321.7|8306.7|8330.2|8315.2|8330.4|8315.4|8321.7|8306.7|6
1705657500000|2024-01-19 09:45:00|8330.4|8315.4|8327.4|8312.4|8330.4|8315.4|8327.4|8312.4|6
1705657800000|2024-01-19 09:50:00|8327.7|8312.7|8329.4|8314.4|8330.9|8315.9|8327.4|8312.4|5
1705658100000|2024-01-19 09:55:00|8329.1|8314.1|8329.9|8314.9|8331.4|8316.4|8327.2|8312.2|10
1705658400000|2024-01-19 10:00:00|8330.2|8315.2|8332.8|8317.8|8332.8|8317.8|8329.9|8314.9|58
1705658700000|2024-01-19 10:05:00|8332.3|8317.3|8334.8|8319.8|8335.3|8320.3|8332.3|8317.3|83
1705659000000|2024-01-19 10:10:00|8333.8|8318.8|8328.3|8313.3|8333.8|8318.8|8327|8312|20
1705659300000|2024-01-19 10:15:00|8327.8|8312.8|8327|8312|8328.8|8313.8|8326.8|8311.8|7
1705659600000|2024-01-19 10:20:00|8327.3|8312.3|8324.3|8309.3|8327.3|8312.3|8323.8|8308.8|13
1705659900000|2024-01-19 10:25:00|8324.1|8309.1|8327.9|8312.9|8328.1|8313.1|8324.1|8309.1|4
1705660200000|2024-01-19 10:30:00|8328.6|8313.6|8331.6|8316.6|8331.6|8316.6|8324.6|8309.6|7
1705660500000|2024-01-19 10:35:00|8333|8318|8333.5|8318.5|8333.5|8318.5|8333|8318|1
1705660800000|2024-01-19 10:40:00|8333.8|8318.8|8332.3|8317.3|8335|8320|8328.3|8313.3|13
1705661100000|2024-01-19 10:45:00|8332.5|8317.5|8334.1|8319.1|8334.6|8319.6|8331.1|8316.1|4
1705661400000|2024-01-19 10:50:00|8334.3|8319.3|8333.3|8318.3|8334.6|8319.6|8332.8|8317.8|11
1705661700000|2024-01-19 10:55:00|8333.6|8318.6|8334.6|8319.6|8334.8|8319.8|8333.6|8318.6|4
1705662000000|2024-01-19 11:00:00|8334.1|8319.1|8329.3|8314.3|8334.1|8319.1|8328.6|8313.6|25
1705662300000|2024-01-19 11:05:00|8329.1|8314.1|8330.2|8315.2|8330.6|8315.6|8329|8314|4
1705662600000|2024-01-19 11:10:00|8330.5|8315.5|8329.8|8314.8|8332|8317|8329.5|8314.5|6
1705662900000|2024-01-19 11:15:00|8328.7|8313.7|8327.7|8312.7|8328.7|8313.7|8324.5|8309.5|15
1705663200000|2024-01-19 11:20:00|8328.3|8313.3|8334|8319|8334|8319|8328.2|8313.2|9
1705663500000|2024-01-19 11:25:00|8334.3|8319.3|8334.7|8319.7|8336.2|8321.2|8332.8|8317.8|65
1705663800000|2024-01-19 11:30:00|8334.3|8319.3|8333.3|8318.3|8334.3|8319.3|8329.7|8314.7|16
1705664100000|2024-01-19 11:35:00|8333.8|8318.8|8332.8|8317.8|8336|8321|8332.3|8317.3|11
1705664400000|2024-01-19 11:40:00|8333.3|8318.3|8344.5|8329.5|8344.5|8329.5|8332.9|8317.9|97
1705664700000|2024-01-19 11:45:00|8343.7|8328.7|8342.7|8327.7|8344.7|8329.7|8342.7|8327.7|8
1705665000000|2024-01-19 11:50:00|8344.2|8329.2|8342.7|8327.7|8344.2|8329.2|8338.7|8323.7|44
1705665300000|2024-01-19 11:55:00|8343.4|8328.4|8343.4|8328.4|8343.5|8328.5|8342.2|8327.2|10
1705665600000|2024-01-19 12:00:00|8343.2|8328.2|8342.2|8327.2|8343.5|8328.5|8342.2|8327.2|4
1705665900000|2024-01-19 12:05:00|8339.9|8324.9|8342.7|8327.7|8342.7|8327.7|8339.5|8324.5|10
1705666200000|2024-01-19 12:10:00|8344|8329|8342|8327|8344|8329|8339.2|8324.2|28
1705666500000|2024-01-19 12:15:00|8339|8324|8342.7|8327.7|8344.4|8329.4|8338.3|8323.3|38
1705666800000|2024-01-19 12:20:00|8342.5|8327.5|8342.5|8327.5|8344.1|8329.1|8342.2|8327.2|31
1705667100000|2024-01-19 12:25:00|8342|8327|8342|8327|8342.5|8327.5|8340.5|8325.5|8
1705667400000|2024-01-19 12:30:00|8340.7|8325.7|8342.7|8327.7|8342.7|8327.7|8340.7|8325.7|12
1705667700000|2024-01-19 12:35:00|8343|8328|8337.6|8322.6|8343.7|8328.7|8336.1|8321.1|69
1705668000000|2024-01-19 12:40:00|8338.2|8323.2|8339.4|8324.4|8341.9|8326.9|8337.1|8322.1|35
1705668300000|2024-01-19 12:45:00|8339.7|8324.7|8338.9|8323.9|8341.4|8326.4|8335.7|8320.7|37
1705668600000|2024-01-19 12:50:00|8339.3|8324.3|8342.6|8327.6|8344.1|8329.1|8339.3|8324.3|32
1705668900000|2024-01-19 12:55:00|8342.9|8327.9|8343.1|8328.1|8345.1|8330.1|8342.1|8327.1|55
1705669200000|2024-01-19 13:00:00|8343.4|8328.4|8342.3|8327.3|8345.6|8330.6|8337.9|8322.9|108
1705669500000|2024-01-19 13:05:00|8342.8|8327.8|8340.7|8325.7|8345.8|8330.8|8340.4|8325.4|176
1705669800000|2024-01-19 13:10:00|8341.2|8326.2|8346.7|8331.7|8347.3|8332.3|8340.7|8325.7|158
1705670100000|2024-01-19 13:15:00|8346.4|8331.4|8350.2|8335.2|8350.2|8335.2|8345.4|8330.4|255
1705670400000|2024-01-19 13:20:00|8350.1|8335.1|8354.2|8339.2|8354.7|8339.7|8348.7|8333.7|224
1705670700000|2024-01-19 13:25:00|8354.7|8339.7|8355.4|8340.4|8355.7|8340.7|8351.7|8336.7|265
1705671000000|2024-01-19 13:30:00|8355.7|8340.7|8386.1|8371.1|8390.1|8375.1|8355.7|8340.7|1065
1705671300000|2024-01-19 13:35:00|8385.7|8370.7|8399.4|8384.4|8400.2|8385.2|8383.6|8368.6|398
1705671600000|2024-01-19 13:40:00|8399.6|8384.6|8404.6|8389.6|8406.1|8391.1|8398.1|8383.1|283
1705671900000|2024-01-19 13:45:00|8404.8|8389.8|8404.1|8389.1|8409.4|8394.4|8394.6|8379.6|288
1705672200000|2024-01-19 13:50:00|8407.1|8392.1|8405|8390|8410.1|8395.1|8403.4|8388.4|440
1705672500000|2024-01-19 13:55:00|8405.6|8390.6|8406.3|8391.3|8410.1|8395.1|8402.6|8387.6|198
1705672800000|2024-01-19 14:00:00|8406.8|8391.8|8404.9|8389.9|8410.3|8395.3|8403.3|8388.3|129
1705673100000|2024-01-19 14:05:00|8405.1|8390.1|8425.7|8410.7|8425.7|8410.7|8404.4|8389.4|485
1705673400000|2024-01-19 14:10:00|8426.2|8411.2|8439.4|8424.4|8440.6|8425.6|8426.2|8411.2|303
1705673700000|2024-01-19 14:15:00|8439.6|8424.6|8439.1|8424.1|8439.9|8424.9|8423.1|8408.1|445
1705674000000|2024-01-19 14:20:00|8438.7|8423.7|8453.1|8438.1|8453.9|8438.9|8437.6|8422.6|819
1705674300000|2024-01-19 14:25:00|8453.3|8438.3|8450.6|8435.6|8453.6|8438.6|8446.9|8431.9|506
1705674600000|2024-01-19 14:30:00|8450.8|8435.8|8455.9|8440.9|8456.2|8441.2|8450.1|8435.1|580
1705674900000|2024-01-19 14:35:00|8455.2|8440.2|8453.7|8438.7|8456.6|8441.6|8453.2|8438.2|430
1705675200000|2024-01-19 14:40:00|8454.2|8439.2|8446.5|8431.5|8454.6|8439.6|8443.2|8428.2|610
1705675500000|2024-01-19 14:45:00|8446.2|8431.2|8474.6|8459.6|8476.2|8461.2|8446.2|8431.2|536
1705675800000|2024-01-19 14:50:00|8474.9|8459.9|8470.9|8455.9|8479.6|8464.6|8469.9|8454.9|299
1705676100000|2024-01-19 14:55:00|8472.4|8457.4|8479.6|8464.6|8484.8|8469.8|8471.1|8456.1|287
1705676400000|2024-01-19 15:00:00|8479.9|8464.9|8493.1|8478.1|8495.4|8480.4|8477.8|8462.8|357
1705676700000|2024-01-19 15:05:00|8493.3|8478.3|8501.4|8486.4|8502.9|8487.9|8487.8|8472.8|261
1705677000000|2024-01-19 15:10:00|8501.6|8486.6|8501.8|8486.8|8501.9|8486.9|8491.4|8476.4|388
1705677300000|2024-01-19 15:15:00|8502.3|8487.3|8507.1|8492.1|8519.7|8504.7|8495.2|8480.2|635
1705677600000|2024-01-19 15:20:00|8508.5|8493.5|8510.3|8495.3|8514.3|8499.3|8500.5|8485.5|687
1705677900000|2024-01-19 15:25:00|8510.7|8495.7|8490.7|8475.7|8516.3|8501.3|8489.4|8474.4|454
1705678200000|2024-01-19 15:30:00|8488.7|8473.7|8523.2|8508.2|8527.7|8512.7|8488.7|8473.7|975
1705678500000|2024-01-19 15:35:00|8523.6|8508.6|8524.6|8509.6|8531.4|8516.4|8521.4|8506.4|616
1705678800000|2024-01-19 15:40:00|8525.7|8510.7|8509.5|8494.5|8531.5|8516.5|8509.4|8494.4|429
1705679100000|2024-01-19 15:45:00|8507.3|8492.3|8509.8|8494.8|8515.7|8500.7|8503.9|8488.9|561
1705679400000|2024-01-19 15:50:00|8510.1|8495.1|8497.2|8482.2|8511.8|8496.8|8489.6|8474.6|435
1705679700000|2024-01-19 15:55:00|8497.3|8482.3|8470.3|8455.3|8497.7|8482.7|8466|8451|424
1705680000000|2024-01-19 16:00:00|8470|8455|8479.3|8464.3|8485.2|8470.2|8470|8455|281
1705680300000|2024-01-19 16:05:00|8479.5|8464.5|8486.9|8471.9|8495.5|8480.5|8479.5|8464.5|233
1705680600000|2024-01-19 16:10:00|8486.2|8471.2|8479.4|8464.4|8489.1|8474.1|8470.4|8455.4|289
1705680900000|2024-01-19 16:15:00|8480.1|8465.1|8463.7|8448.7|8483.1|8468.1|8457.7|8442.7|319
1705681200000|2024-01-19 16:20:00|8463.5|8448.5|8460.5|8445.5|8463.5|8448.5|8443.5|8428.5|269
1705681500000|2024-01-19 16:25:00|8458.9|8443.9|8451.4|8436.4|8459.5|8444.5|8446.5|8431.5|201
1705681800000|2024-01-19 16:30:00|8451.7|8436.7|8457.1|8442.1|8461.9|8446.9|8442.9|8427.9|260
1705682100000|2024-01-19 16:35:00|8456.1|8441.1|8457.1|8442.1|8467.7|8452.7|8450.2|8435.2|324
1705682400000|2024-01-19 16:40:00|8457.2|8442.2|8441.2|8426.2|8460.6|8445.6|8441|8426|226
1705682700000|2024-01-19 16:45:00|8441.3|8426.3|8434.8|8419.8|8444.5|8429.5|8430.8|8415.8|331
1705683000000|2024-01-19 16:50:00|8435|8420|8453|8438|8454.7|8439.7|8430.5|8415.5|320
1705683300000|2024-01-19 16:55:00|8453.5|8438.5|8449.2|8434.2|8455.9|8440.9|8442.9|8427.9|202
1705683600000|2024-01-19 17:00:00|8449.5|8434.5|8448.5|8433.5|8450.7|8435.7|8432.5|8417.5|291
1705683900000|2024-01-19 17:05:00|8448.7|8433.7|8452.8|8437.8|8456.7|8441.7|8446.4|8431.4|205
1705684200000|2024-01-19 17:10:00|8453.3|8438.3|8462.9|8447.9|8464.7|8449.7|8453.3|8438.3|376
1705684500000|2024-01-19 17:15:00|8463.2|8448.2|8469.2|8454.2|8479.4|8464.4|8463.2|8448.2|209
1705684800000|2024-01-19 17:20:00|8469.9|8454.9|8473.7|8458.7|8477.6|8462.6|8469.9|8454.9|175
1705685100000|2024-01-19 17:25:00|8473.4|8458.4|8476.9|8461.9|8476.9|8461.9|8466.2|8451.2|227
1705685400000|2024-01-19 17:30:00|8477.1|8462.1|8476.7|8461.7|8479.8|8464.8|8471.3|8456.3|287
1705685700000|2024-01-19 17:35:00|8476.9|8461.9|8476.9|8461.9|8479.2|8464.2|8474.2|8459.2|231
1705686000000|2024-01-19 17:40:00|8477.4|8462.4|8475.2|8460.2|8478.5|8463.5|8473.2|8458.2|182
1705686300000|2024-01-19 17:45:00|8475.9|8460.9|8480.9|8465.9|8483.4|8468.4|8474.7|8459.7|188
1705686600000|2024-01-19 17:50:00|8481|8466|8475.9|8460.9|8482.7|8467.7|8475.7|8460.7|213
1705686900000|2024-01-19 17:55:00|8476|8461|8471.3|8456.3|8477.4|8462.4|8470.4|8455.4|162
1705687200000|2024-01-19 18:00:00|8471.4|8456.4|8451.5|8436.5|8471.4|8456.4|8451|8436|278
1705687500000|2024-01-19 18:05:00|8451.7|8436.7|8453.2|8438.2|8459.1|8444.1|8451.6|8436.6|124
1705687800000|2024-01-19 18:10:00|8453.7|8438.7|8447.9|8432.9|8456.7|8441.7|8446.2|8431.2|233
1705688100000|2024-01-19 18:15:00|8448.2|8433.2|8436.9|8421.9|8449.7|8434.7|8436.4|8421.4|180
1705688400000|2024-01-19 18:20:00|8438.1|8423.1|8437.6|8422.6|8441.9|8426.9|8433.7|8418.7|179
1705688700000|2024-01-19 18:25:00|8437.3|8422.3|8432.2|8417.2|8439.9|8424.9|8430.2|8415.2|112
1705689000000|2024-01-19 18:30:00|8432.4|8417.4|8432.6|8417.6|8437.1|8422.1|8432.4|8417.4|97
1705689300000|2024-01-19 18:35:00|8432.2|8417.2|8445.3|8430.3|8447.6|8432.6|8432.2|8417.2|174
1705689600000|2024-01-19 18:40:00|8445.8|8430.8|8451.7|8436.7|8457.9|8442.9|8445.8|8430.8|167
1705689900000|2024-01-19 18:45:00|8451.4|8436.4|8457.4|8442.4|8459.6|8444.6|8451.4|8436.4|90
1705690200000|2024-01-19 18:50:00|8457.6|8442.6|8453.3|8438.3|8457.6|8442.6|8452.1|8437.1|116
1705690500000|2024-01-19 18:55:00|8453.4|8438.4|8452.6|8437.6|8457.1|8442.1|8449.1|8434.1|271
1705690800000|2024-01-19 19:00:00|8455.8|8440.8|8469.9|8454.9|8474.4|8459.4|8454.4|8439.4|283
1705691100000|2024-01-19 19:05:00|8469.6|8454.6|8468.9|8453.9|8475.8|8460.8|8468.6|8453.6|322
1705691400000|2024-01-19 19:10:00|8469.1|8454.1|8460.7|8445.7|8476.4|8461.4|8458.9|8443.9|1410
1705691700000|2024-01-19 19:15:00|8461.4|8446.4|8460.7|8445.7|8464.2|8449.2|8457.7|8442.7|433
1705888800000|2024-01-22 02:00:00|8455.8|8440.8|8456.8|8441.8|8460.4|8445.4|8447.8|8432.8|261
1705889100000|2024-01-22 02:05:00|8456.9|8441.9|8444.4|8429.4|8458.8|8443.8|8444.3|8429.3|83
1705889400000|2024-01-22 02:10:00|8443.4|8428.4|8449.9|8434.9|8450.3|8435.3|8442.9|8427.9|10
1705889700000|2024-01-22 02:15:00|8450.3|8435.3|8447|8432|8450.9|8435.9|8445.3|8430.3|32
1705890000000|2024-01-22 02:20:00|8447.3|8432.3|8447.3|8432.3|8447.3|8432.3|8443.3|8428.3|12
1705890300000|2024-01-22 02:25:00|8446.3|8431.3|8439|8424|8446.3|8431.3|8435.8|8420.8|30
1705890600000|2024-01-22 02:30:00|8436|8421|8434.5|8419.5|8439.5|8424.5|8433.5|8418.5|50
1705890900000|2024-01-22 02:35:00|8435.6|8420.6|8447.5|8432.5|8447.5|8432.5|8434.6|8419.6|19
1705891200000|2024-01-22 02:40:00|8447.8|8432.8|8453.8|8438.8|8454.3|8439.3|8447.8|8432.8|34
1705891500000|2024-01-22 02:45:00|8453.3|8438.3|8451.1|8436.1|8453.3|8438.3|8451.1|8436.1|4
1705891800000|2024-01-22 02:50:00|8451.3|8436.3|8458.6|8443.6|8459.5|8444.5|8451.3|8436.3|20
1705892100000|2024-01-22 02:55:00|8458.8|8443.8|8458.8|8443.8|8458.8|8443.8|8458.8|8443.8|5
1705892400000|2024-01-22 03:00:00|8458.6|8443.6|8467.3|8452.3|8467.3|8452.3|8458.6|8443.6|51
1705892700000|2024-01-22 03:05:00|8467.1|8452.1|8473.5|8458.5|8474.3|8459.3|8466.1|8451.1|32
1705893000000|2024-01-22 03:10:00|8474|8459|8480.8|8465.8|8482.7|8467.7|8473.5|8458.5|24
1705893300000|2024-01-22 03:15:00|8481|8466|8480.5|8465.5|8481.3|8466.3|8480|8465|6
1705893600000|2024-01-22 03:20:00|8480.2|8465.2|8488.7|8473.7|8488.7|8473.7|8480.2|8465.2|35
1705893900000|2024-01-22 03:25:00|8488|8473|8486.3|8471.3|8488|8473|8485|8470|26
1705894200000|2024-01-22 03:30:00|8486|8471|8478.8|8463.8|8486|8471|8478.8|8463.8|12
1705894500000|2024-01-22 03:35:00|8479.3|8464.3|8478|8463|8479.3|8464.3|8477|8462|72
1705894800000|2024-01-22 03:40:00|8477.8|8462.8|8483|8468|8484.2|8469.2|8472.5|8457.5|18
1705895100000|2024-01-22 03:45:00|8483.3|8468.3|8483.3|8468.3|8483.3|8468.3|8483.3|8468.3|0
1705895400000|2024-01-22 03:50:00|8483|8468|8478.5|8463.5|8483|8468|8478.5|8463.5|19
1705895700000|2024-01-22 03:55:00|8481|8466|8482.4|8467.4|8482.4|8467.4|8481|8466|2
1705896000000|2024-01-22 04:00:00|8482|8467|8481.2|8466.2|8482.4|8467.4|8481.2|8466.2|1
1705896300000|2024-01-22 04:05:00|8480.7|8465.7|8481.2|8466.2|8481.2|8466.2|8480.7|8465.7|0
1705896600000|2024-01-22 04:10:00|8480.9|8465.9|8475.9|8460.9|8480.9|8465.9|8475.9|8460.9|4
1705896900000|2024-01-22 04:15:00|8475.5|8460.5|8477.5|8462.5|8478.5|8463.5|8475.5|8460.5|2
1705897200000|2024-01-22 04:20:00|8476.9|8461.9|8475.2|8460.2|8476.9|8461.9|8475.2|8460.2|0
1705897500000|2024-01-22 04:25:00|8473.9|8458.9|8473.9|8458.9|8473.9|8458.9|8473.9|8458.9|3
1705898100000|2024-01-22 04:35:00|8475.7|8460.7|8475.7|8460.7|8477.9|8462.9|8474.4|8459.4|3
1705898400000|2024-01-22 04:40:00|8476|8461|8476.5|8461.5|8477.5|8462.5|8476|8461|4
1705898700000|2024-01-22 04:45:00|8478.9|8463.9|8480.1|8465.1|8481|8466|8478.9|8463.9|6
1705899000000|2024-01-22 04:50:00|8479.7|8464.7|8474.9|8459.9|8479.7|8464.7|8474.7|8459.7|3
1705899300000|2024-01-22 04:55:00|8475.2|8460.2|8475.2|8460.2|8475.2|8460.2|8475.2|8460.2|0
1705899600000|2024-01-22 05:00:00|8474.9|8459.9|8475.9|8460.9|8476.1|8461.1|8474.4|8459.4|3
1705899900000|2024-01-22 05:05:00|8475.6|8460.6|8476.1|8461.1|8476.1|8461.1|8474.9|8459.9|0
1705900200000|2024-01-22 05:10:00|8475.9|8460.9|8475.4|8460.4|8475.9|8460.9|8475.4|8460.4|0
1705900500000|2024-01-22 05:15:00|8475.1|8460.1|8472.2|8457.2|8475.1|8460.1|8472.2|8457.2|16
1705900800000|2024-01-22 05:20:00|8472.4|8457.4|8472.4|8457.4|8472.4|8457.4|8472.2|8457.2|2
1705901100000|2024-01-22 05:25:00|8472.2|8457.2|8482.9|8467.9|8482.9|8467.9|8472.2|8457.2|7
1705901400000|2024-01-22 05:30:00|8482.6|8467.6|8479.9|8464.9|8482.6|8467.6|8477.4|8462.4|9
1705901700000|2024-01-22 05:35:00|8475.4|8460.4|8473.1|8458.1|8476.6|8461.6|8473.1|8458.1|6
1705902000000|2024-01-22 05:40:00|8473.6|8458.6|8462.4|8447.4|8474.4|8459.4|8458.9|8443.9|31
1705902300000|2024-01-22 05:45:00|8461.9|8446.9|8452.4|8437.4|8464.9|8449.9|8451.1|8436.1|51
1705902600000|2024-01-22 05:50:00|8453.1|8438.1|8445.3|8430.3|8458.6|8443.6|8442.6|8427.6|36
1705902900000|2024-01-22 05:55:00|8445.6|8430.6|8451.8|8436.8|8452.3|8437.3|8445.1|8430.1|45
1705903200000|2024-01-22 06:00:00|8452.8|8437.8|8454.3|8439.3|8454.9|8439.9|8449.8|8434.8|6
1705903500000|2024-01-22 06:05:00|8451.3|8436.3|8454.4|8439.4|8455.8|8440.8|8451.3|8436.3|5
1705903800000|2024-01-22 06:10:00|8454.8|8439.8|8453.8|8438.8|8458.4|8443.4|8453.8|8438.8|15
1705904100000|2024-01-22 06:15:00|8454.4|8439.4|8445.5|8430.5|8455.3|8440.3|8445.5|8430.5|17
1705904400000|2024-01-22 06:20:00|8445.6|8430.6|8448.8|8433.8|8451.5|8436.5|8438.3|8423.3|58
1705904700000|2024-01-22 06:25:00|8448.5|8433.5|8445.8|8430.8|8448.5|8433.5|8442.5|8427.5|13
1705905000000|2024-01-22 06:30:00|8446|8431|8441|8426|8446.8|8431.8|8440.6|8425.6|15
1705905300000|2024-01-22 06:35:00|8440.5|8425.5|8441.5|8426.5|8443|8428|8438.6|8423.6|14
1705905600000|2024-01-22 06:40:00|8441.1|8426.1|8435.3|8420.3|8441.1|8426.1|8429|8414|93
1705905900000|2024-01-22 06:45:00|8436.5|8421.5|8437.8|8422.8|8441.8|8426.8|8435.3|8420.3|14
1705906200000|2024-01-22 06:50:00|8437|8422|8440.2|8425.2|8441.5|8426.5|8436|8421|20
1705906500000|2024-01-22 06:55:00|8440.5|8425.5|8434.7|8419.7|8441.2|8426.2|8434.2|8419.2|15
1705906800000|2024-01-22 07:00:00|8434.5|8419.5|8432.3|8417.3|8434.5|8419.5|8428.2|8413.2|8
1705907100000|2024-01-22 07:05:00|8432|8417|8431.7|8416.7|8432.5|8417.5|8429.3|8414.3|6
1705907400000|2024-01-22 07:10:00|8432.2|8417.2|8432.7|8417.7|8434.7|8419.7|8432|8417|2
1705907700000|2024-01-22 07:15:00|8433|8418|8430.5|8415.5|8434.4|8419.4|8430.5|8415.5|2
1705908000000|2024-01-22 07:20:00|8430.7|8415.7|8433.3|8418.3|8433.5|8418.5|8430.5|8415.5|6
1705908300000|2024-01-22 07:25:00|8432.7|8417.7|8432.8|8417.8|8433.3|8418.3|8432.2|8417.2|0
1705908600000|2024-01-22 07:30:00|8432.5|8417.5|8432.9|8417.9|8433.4|8418.4|8429.7|8414.7|160
1705908900000|2024-01-22 07:35:00|8433|8418|8432.5|8417.5|8434.7|8419.7|8431.8|8416.8|38
1705909200000|2024-01-22 07:40:00|8431.5|8416.5|8431|8416|8432.5|8417.5|8430.9|8415.9|1
1705909500000|2024-01-22 07:45:00|8431.7|8416.7|8434|8419|8434|8419|8431.7|8416.7|3
1705909800000|2024-01-22 07:50:00|8434.5|8419.5|8434.4|8419.4|8434.5|8419.5|8434.4|8419.4|0
1705910100000|2024-01-22 07:55:00|8434|8419|8428.9|8413.9|8434|8419|8426.5|8411.5|38
1705910400000|2024-01-22 08:00:00|8428.7|8413.7|8434.5|8419.5|8435|8420|8428.7|8413.7|6
1705910700000|2024-01-22 08:05:00|8434.4|8419.4|8431.7|8416.7|8434.9|8419.9|8431.4|8416.4|6
1705911000000|2024-01-22 08:10:00|8432.2|8417.2|8434.4|8419.4|8434.5|8419.5|8432.2|8417.2|0
1705911300000|2024-01-22 08:15:00|8432.7|8417.7|8433.1|8418.1|8434|8419|8431.2|8416.2|8
1705911600000|2024-01-22 08:20:00|8432.7|8417.7|8434.6|8419.6|8435.1|8420.1|8430.7|8415.7|9
1705911900000|2024-01-22 08:25:00|8434.9|8419.9|8436.6|8421.6|8439.7|8424.7|8434.9|8419.9|3
1705912200000|2024-01-22 08:30:00|8436.4|8421.4|8437.4|8422.4|8437.6|8422.6|8428.7|8413.7|205
1705912500000|2024-01-22 08:35:00|8437.2|8422.2|8440.7|8425.7|8441.6|8426.6|8437.2|8422.2|13
1705912800000|2024-01-22 08:40:00|8440.6|8425.6|8441.6|8426.6|8442.1|8427.1|8439.6|8424.6|34
1705913100000|2024-01-22 08:45:00|8441.7|8426.7|8437.9|8422.9|8442.1|8427.1|8437.4|8422.4|103
1705913400000|2024-01-22 08:50:00|8437.8|8422.8|8435.9|8420.9|8437.8|8422.8|8432.1|8417.1|32
1705913700000|2024-01-22 08:55:00|8436.4|8421.4|8448.3|8433.3|8448.9|8433.9|8436.4|8421.4|124
1705914000000|2024-01-22 09:00:00|8447.8|8432.8|8442.8|8427.8|8447.8|8432.8|8441.8|8426.8|6
1705914300000|2024-01-22 09:05:00|8443.3|8428.3|8448.1|8433.1|8449.1|8434.1|8441.9|8426.9|35
1705914600000|2024-01-22 09:10:00|8448.4|8433.4|8450.1|8435.1|8450.1|8435.1|8445.6|8430.6|11
1705914900000|2024-01-22 09:15:00|8450.6|8435.6|8450.3|8435.3|8452.8|8437.8|8449.6|8434.6|13
1705915200000|2024-01-22 09:20:00|8450.6|8435.6|8452.1|8437.1|8453.4|8438.4|8448.1|8433.1|32
1705915500000|2024-01-22 09:25:00|8450.8|8435.8|8450.9|8435.9|8452.6|8437.6|8448.6|8433.6|29
1705915800000|2024-01-22 09:30:00|8449.9|8434.9|8453.4|8438.4|8453.4|8438.4|8449.9|8434.9|9
1705916100000|2024-01-22 09:35:00|8453.1|8438.1|8459.3|8444.3|8459.4|8444.4|8452.9|8437.9|27
1705916400000|2024-01-22 09:40:00|8457.8|8442.8|8461.3|8446.3|8461.3|8446.3|8456.8|8441.8|16
1705916700000|2024-01-22 09:45:00|8463.1|8448.1|8467.3|8452.3|8467.8|8452.8|8462.6|8447.6|31
1705917000000|2024-01-22 09:50:00|8469.1|8454.1|8479.5|8464.5|8479.5|8464.5|8467.3|8452.3|56
1705917300000|2024-01-22 09:55:00|8479.8|8464.8|8479.3|8464.3|8481.6|8466.6|8479.3|8464.3|10
1705917600000|2024-01-22 10:00:00|8478.8|8463.8|8478.3|8463.3|8479.5|8464.5|8475.8|8460.8|15
1705917900000|2024-01-22 10:05:00|8478.8|8463.8|8482.6|8467.6|8483.1|8468.1|8477.3|8462.3|27
1705918200000|2024-01-22 10:10:00|8482.5|8467.5|8482.6|8467.6|8482.6|8467.6|8480.6|8465.6|13
1705918500000|2024-01-22 10:15:00|8478.8|8463.8|8482.6|8467.6|8482.6|8467.6|8478|8463|18
1705918800000|2024-01-22 10:20:00|8482|8467|8479.3|8464.3|8482|8467|8479.3|8464.3|17
1705919100000|2024-01-22 10:25:00|8479|8464|8481|8466|8481|8466|8478.5|8463.5|5
1705919400000|2024-01-22 10:30:00|8480|8465|8490.8|8475.8|8490.8|8475.8|8479.8|8464.8|89
1705919700000|2024-01-22 10:35:00|8490.5|8475.5|8485.3|8470.3|8491|8476|8484.5|8469.5|73
1705920000000|2024-01-22 10:40:00|8485|8470|8486.8|8471.8|8487.7|8472.7|8485|8470|23
1705920300000|2024-01-22 10:45:00|8487|8472|8488|8473|8489|8474|8487|8472|8
1705920600000|2024-01-22 10:50:00|8488.3|8473.3|8494|8479|8494.3|8479.3|8488.3|8473.3|27
1705920900000|2024-01-22 10:55:00|8493.7|8478.7|8488.5|8473.5|8494|8479|8487.3|8472.3|32
1705921200000|2024-01-22 11:00:00|8488.3|8473.3|8488.2|8473.2|8488.8|8473.8|8486.3|8471.3|7
1705921500000|2024-01-22 11:05:00|8488.3|8473.3|8496.3|8481.3|8496.3|8481.3|8488.2|8473.2|43
1705921800000|2024-01-22 11:10:00|8496.7|8481.7|8497.2|8482.2|8497.2|8482.2|8493.5|8478.5|102
1705922100000|2024-01-22 11:15:00|8497.7|8482.7|8498|8483|8500.7|8485.7|8497.7|8482.7|62
1705922400000|2024-01-22 11:20:00|8498.3|8483.3|8498.5|8483.5|8499|8484|8496.5|8481.5|9
1705922700000|2024-01-22 11:25:00|8498.9|8483.9|8498.4|8483.4|8498.9|8483.9|8496|8481|24
1705923000000|2024-01-22 11:30:00|8498.5|8483.5|8498.5|8483.5|8498.9|8483.9|8497|8482|25
1705923300000|2024-01-22 11:35:00|8497.7|8482.7|8496.5|8481.5|8497.7|8482.7|8495.5|8480.5|15
1705923600000|2024-01-22 11:40:00|8496.4|8481.4|8495.5|8480.5|8496.5|8481.5|8494.4|8479.4|17
1705923900000|2024-01-22 11:45:00|8495.2|8480.2|8492.9|8477.9|8495.2|8480.2|8491.9|8476.9|55
1705924200000|2024-01-22 11:50:00|8493.2|8478.2|8498|8483|8498|8483|8493|8478|15
1705924500000|2024-01-22 11:55:00|8498.4|8483.4|8504.4|8489.4|8504.9|8489.9|8498.4|8483.4|44
1705924800000|2024-01-22 12:00:00|8504|8489|8502.9|8487.9|8506.7|8491.7|8502.9|8487.9|42
1705925100000|2024-01-22 12:05:00|8503.9|8488.9|8504.9|8489.9|8505.4|8490.4|8501.2|8486.2|27
1705925400000|2024-01-22 12:10:00|8505.1|8490.1|8504.7|8489.7|8506.1|8491.1|8501.1|8486.1|38
1705925700000|2024-01-22 12:15:00|8505.1|8490.1|8497.9|8482.9|8505.1|8490.1|8497.4|8482.4|32
1705926000000|2024-01-22 12:20:00|8498.1|8483.1|8501.1|8486.1|8502.1|8487.1|8498.1|8483.1|62
1705926300000|2024-01-22 12:25:00|8500.7|8485.7|8499.4|8484.4|8502.7|8487.7|8498.1|8483.1|38
1705926600000|2024-01-22 12:30:00|8498.4|8483.4|8497.2|8482.2|8498.6|8483.6|8494.7|8479.7|36
1705926900000|2024-01-22 12:35:00|8496.9|8481.9|8495.3|8480.3|8497.4|8482.4|8493.9|8478.9|55
1705927200000|2024-01-22 12:40:00|8494.6|8479.6|8494.2|8479.2|8496.2|8481.2|8494.2|8479.2|4
1705927500000|2024-01-22 12:45:00|8494.6|8479.6|8490.6|8475.6|8494.6|8479.6|8489.6|8474.6|42
1705927800000|2024-01-22 12:50:00|8490.4|8475.4|8492.4|8477.4|8495.1|8480.1|8486.9|8471.9|48
1705928100000|2024-01-22 12:55:00|8492.6|8477.6|8489.8|8474.8|8493.1|8478.1|8483.9|8468.9|46
1705928400000|2024-01-22 13:00:00|8489.3|8474.3|8468.4|8453.4|8490.8|8475.8|8468.4|8453.4|208
1705928700000|2024-01-22 13:05:00|8468.1|8453.1|8454.8|8439.8|8473.4|8458.4|8454.4|8439.4|184
1705929000000|2024-01-22 13:10:00|8454.4|8439.4|8457.1|8442.1|8461.9|8446.9|8449.4|8434.4|144
1705929300000|2024-01-22 13:15:00|8457.3|8442.3|8467.9|8452.9|8472.1|8457.1|8457.3|8442.3|103
1705929600000|2024-01-22 13:20:00|8467.8|8452.8|8464.1|8449.1|8468.6|8453.6|8460.8|8445.8|108
1705929900000|2024-01-22 13:25:00|8464.4|8449.4|8461.4|8446.4|8478.6|8463.6|8460.9|8445.9|175
1705930200000|2024-01-22 13:30:00|8461.5|8446.5|8464.6|8449.6|8471.5|8456.5|8461.5|8446.5|98
1705930500000|2024-01-22 13:35:00|8464.8|8449.8|8468.8|8453.8|8475.8|8460.8|8464.8|8449.8|83
1705930800000|2024-01-22 13:40:00|8468.6|8453.6|8468.5|8453.5|8473.1|8458.1|8467.6|8452.6|152
1705931100000|2024-01-22 13:45:00|8468.6|8453.6|8460.1|8445.1|8471.8|8456.8|8458.3|8443.3|113
1705931400000|2024-01-22 13:50:00|8461.1|8446.1|8467.8|8452.8|8468.5|8453.5|8455.1|8440.1|141
1705931700000|2024-01-22 13:55:00|8468|8453|8471.3|8456.3|8478|8463|8468|8453|76
1705932000000|2024-01-22 14:00:00|8471.5|8456.5|8474.8|8459.8|8480.5|8465.5|8471.5|8456.5|217
1705932300000|2024-01-22 14:05:00|8475.2|8460.2|8491.5|8476.5|8495.3|8480.3|8471.3|8456.3|245
1705932600000|2024-01-22 14:10:00|8492|8477|8505.6|8490.6|8506.1|8491.1|8492|8477|122
1705932900000|2024-01-22 14:15:00|8506.1|8491.1|8501.5|8486.5|8506.1|8491.1|8497|8482|80
1705933200000|2024-01-22 14:20:00|8502.5|8487.5|8512.3|8497.3|8513.3|8498.3|8502.5|8487.5|135
1705933500000|2024-01-22 14:25:00|8512.8|8497.8|8515.5|8500.5|8521|8506|8511.2|8496.2|260
1705933800000|2024-01-22 14:30:00|8515.3|8500.3|8523.1|8508.1|8525.1|8510.1|8508.7|8493.7|327
1705934100000|2024-01-22 14:35:00|8523.5|8508.5|8528.5|8513.5|8528.5|8513.5|8522.8|8507.8|316
1705934400000|2024-01-22 14:40:00|8529.3|8514.3|8533.3|8518.3|8533.8|8518.8|8525.7|8510.7|208
1705934700000|2024-01-22 14:45:00|8534.8|8519.8|8532.2|8517.2|8539.5|8524.5|8532.2|8517.2|266
1705935000000|2024-01-22 14:50:00|8533.7|8518.7|8521.7|8506.7|8534|8519|8512.5|8497.5|463
1705935300000|2024-01-22 14:55:00|8522.2|8507.2|8530.9|8515.9|8532|8517|8521.7|8506.7|261
1705935600000|2024-01-22 15:00:00|8531.2|8516.2|8525.5|8510.5|8531.5|8516.5|8522.4|8507.4|163
1705935900000|2024-01-22 15:05:00|8526.2|8511.2|8542.9|8527.9|8544.7|8529.7|8526.2|8511.2|293
1705936200000|2024-01-22 15:10:00|8543.2|8528.2|8538.1|8523.1|8547|8532|8531.6|8516.6|364
1705936500000|2024-01-22 15:15:00|8538.2|8523.2|8524.3|8509.3|8543.2|8528.2|8523.9|8508.9|330
1705936800000|2024-01-22 15:20:00|8523.8|8508.8|8519.6|8504.6|8527.7|8512.7|8518.4|8503.4|208
1705937100000|2024-01-22 15:25:00|8519.4|8504.4|8520.9|8505.9|8533.2|8518.2|8519.4|8504.4|167
1705937400000|2024-01-22 15:30:00|8522.6|8507.6|8533.6|8518.6|8534.7|8519.7|8520.8|8505.8|253
1705937700000|2024-01-22 15:35:00|8532.8|8517.8|8543.9|8528.9|8549.1|8534.1|8532.8|8517.8|203
1705938000000|2024-01-22 15:40:00|8544.4|8529.4|8545.1|8530.1|8545.1|8530.1|8532.3|8517.3|239
1705938300000|2024-01-22 15:45:00|8545.6|8530.6|8554.2|8539.2|8554.2|8539.2|8540.4|8525.4|226
1705938600000|2024-01-22 15:50:00|8553.9|8538.9|8557.3|8542.3|8557.3|8542.3|8549.4|8534.4|207
1705938900000|2024-01-22 15:55:00|8556.8|8541.8|8558.6|8543.6|8559.3|8544.3|8555.4|8540.4|315
1705939200000|2024-01-22 16:00:00|8558.3|8543.3|8554.9|8539.9|8558.4|8543.4|8553.8|8538.8|187
1705939500000|2024-01-22 16:05:00|8555.3|8540.3|8561.9|8546.9|8561.9|8546.9|8555.3|8540.3|94
1705939800000|2024-01-22 16:10:00|8561.4|8546.4|8560.9|8545.9|8563.4|8548.4|8557.9|8542.9|148
1705940100000|2024-01-22 16:15:00|8560.8|8545.8|8560|8545|8563.3|8548.3|8559.1|8544.1|149
1705940400000|2024-01-22 16:20:00|8559.5|8544.5|8563.6|8548.6|8563.9|8548.9|8559.5|8544.5|170
1705940700000|2024-01-22 16:25:00|8563.3|8548.3|8550.1|8535.1|8563.3|8548.3|8550|8535|197
1705941000000|2024-01-22 16:30:00|8549.5|8534.5|8547|8532|8550.5|8535.5|8542.3|8527.3|171
1705941300000|2024-01-22 16:35:00|8547.1|8532.1|8533.3|8518.3|8549.8|8534.8|8531.3|8516.3|159
1705941600000|2024-01-22 16:40:00|8533.7|8518.7|8543.3|8528.3|8543.6|8528.6|8533.2|8518.2|131
1705941900000|2024-01-22 16:45:00|8543.1|8528.1|8552|8537|8552.6|8537.6|8538.6|8523.6|104
1705942200000|2024-01-22 16:50:00|8552.1|8537.1|8547.3|8532.3|8555.5|8540.5|8545.2|8530.2|99
1705942500000|2024-01-22 16:55:00|8547.2|8532.2|8557.7|8542.7|8557.7|8542.7|8545.5|8530.5|171
1705942800000|2024-01-22 17:00:00|8557.2|8542.2|8559.3|8544.3|8559.8|8544.8|8554.5|8539.5|119
1705943100000|2024-01-22 17:05:00|8559.7|8544.7|8558.8|8543.8|8562.1|8547.1|8555|8540|199
1705943400000|2024-01-22 17:10:00|8556.7|8541.7|8559.3|8544.3|8562.8|8547.8|8556.7|8541.7|160
1705943700000|2024-01-22 17:15:00|8559.8|8544.8|8563.5|8548.5|8563.5|8548.5|8558.8|8543.8|162
1705944000000|2024-01-22 17:20:00|8563.7|8548.7|8565.3|8550.3|8569.8|8554.8|8563.7|8548.7|398
1705944300000|2024-01-22 17:25:00|8565|8550|8567.3|8552.3|8567.7|8552.7|8562.8|8547.8|109
1705944600000|2024-01-22 17:30:00|8566.8|8551.8|8567.2|8552.2|8568.7|8553.7|8563.8|8548.8|152
1705944900000|2024-01-22 17:35:00|8565.8|8550.8|8569.7|8554.7|8570.5|8555.5|8564.2|8549.2|148
1705945200000|2024-01-22 17:40:00|8569.2|8554.2|8566|8551|8569.5|8554.5|8563.5|8548.5|200
1705945500000|2024-01-22 17:45:00|8565.7|8550.7|8566|8551|8566.5|8551.5|8564.5|8549.5|101
1705945800000|2024-01-22 17:50:00|8565.9|8550.9|8566.5|8551.5|8567.2|8552.2|8564.5|8549.5|172
1705946100000|2024-01-22 17:55:00|8566.9|8551.9|8570.5|8555.5|8570.5|8555.5|8566.9|8551.9|132
1705946400000|2024-01-22 18:00:00|8570.2|8555.2|8569.9|8554.9|8570.2|8555.2|8569|8554|321
1705946700000|2024-01-22 18:05:00|8570.2|8555.2|8572.2|8557.2|8573.2|8558.2|8569.5|8554.5|308
1705947000000|2024-01-22 18:10:00|8573.2|8558.2|8572.5|8557.5|8574.2|8559.2|8572.2|8557.2|174
1705947300000|2024-01-22 18:15:00|8571.2|8556.2|8572|8557|8572.7|8557.7|8570.5|8555.5|94
1705947600000|2024-01-22 18:20:00|8571.7|8556.7|8568|8553|8571.7|8556.7|8566.5|8551.5|99
1705947900000|2024-01-22 18:25:00|8567.9|8552.9|8560|8545|8568|8553|8559|8544|142
1705948200000|2024-01-22 18:30:00|8559.5|8544.5|8559.5|8544.5|8563|8548|8553.9|8538.9|150
1705948500000|2024-01-22 18:35:00|8558.2|8543.2|8565.7|8550.7|8565.7|8550.7|8556.4|8541.4|103
1705948800000|2024-01-22 18:40:00|8565.6|8550.6|8560.6|8545.6|8567.7|8552.7|8557.6|8542.6|385
1705949100000|2024-01-22 18:45:00|8561.2|8546.2|8559.7|8544.7|8566.9|8551.9|8557.1|8542.1|331
1705949400000|2024-01-22 18:50:00|8560.2|8545.2|8557.9|8542.9|8560.2|8545.2|8555.4|8540.4|282
1705949700000|2024-01-22 18:55:00|8557.7|8542.7|8561.6|8546.6|8563.4|8548.4|8556.4|8541.4|154
1705950000000|2024-01-22 19:00:00|8562.1|8547.1|8567.4|8552.4|8567.4|8552.4|8560.6|8545.6|231
1705950300000|2024-01-22 19:05:00|8566.9|8551.9|8570.3|8555.3|8570.4|8555.4|8564.3|8549.3|446
1705950600000|2024-01-22 19:10:00|8570.6|8555.6|8559.8|8544.8|8570.6|8555.6|8557.6|8542.6|1662
1705950900000|2024-01-22 19:15:00|8560|8545|8556.8|8541.8|8560.3|8545.3|8546|8531|884
1705975200000|2024-01-23 02:00:00|8560.8|8545.8|8541.8|8526.8|8561|8546|8541.8|8526.8|96
1705975500000|2024-01-23 02:05:00|8541.3|8526.3|8537.3|8522.3|8544|8529|8528|8513|162
1705975800000|2024-01-23 02:10:00|8537.6|8522.6|8539.2|8524.2|8541.7|8526.7|8534|8519|60
1705976100000|2024-01-23 02:15:00|8539.3|8524.3|8536.2|8521.2|8540.2|8525.2|8531.7|8516.7|27
1705976400000|2024-01-23 02:20:00|8535.2|8520.2|8543.2|8528.2|8543.3|8528.3|8534.2|8519.2|5
1705976700000|2024-01-23 02:25:00|8543.7|8528.7|8547.8|8532.8|8547.8|8532.8|8543.3|8528.3|1
1705977000000|2024-01-23 02:30:00|8548|8533|8546.5|8531.5|8548.8|8533.8|8546|8531|4
1705977300000|2024-01-23 02:35:00|8548|8533|8546.6|8531.6|8550.8|8535.8|8545.5|8530.5|13
1705977600000|2024-01-23 02:40:00|8547|8532|8545.8|8530.8|8547.5|8532.5|8543.8|8528.8|33
1705977900000|2024-01-23 02:45:00|8546|8531|8543.3|8528.3|8546|8531|8543.3|8528.3|12
1705978200000|2024-01-23 02:50:00|8542.9|8527.9|8539.2|8524.2|8542.9|8527.9|8539.2|8524.2|4
1705978500000|2024-01-23 02:55:00|8541|8526|8539.7|8524.7|8541|8526|8539.7|8524.7|1
1705978800000|2024-01-23 03:00:00|8540.2|8525.2|8539.7|8524.7|8541.5|8526.5|8539.7|8524.7|2
1705979100000|2024-01-23 03:05:00|8539.3|8524.3|8539.7|8524.7|8541.2|8526.2|8539.3|8524.3|4
1705979400000|2024-01-23 03:10:00|8540.7|8525.7|8541.2|8526.2|8542|8527|8539.7|8524.7|2
1705979700000|2024-01-23 03:15:00|8541.5|8526.5|8541.2|8526.2|8542.2|8527.2|8541.2|8526.2|0
1705980000000|2024-01-23 03:20:00|8541.5|8526.5|8542.2|8527.2|8542.2|8527.2|8541.2|8526.2|11
1705980300000|2024-01-23 03:25:00|8542.5|8527.5|8543|8528|8543|8528|8542.2|8527.2|2
1705980600000|2024-01-23 03:30:00|8543.8|8528.8|8543.5|8528.5|8545.5|8530.5|8543.5|8528.5|1
1705980900000|2024-01-23 03:35:00|8543.7|8528.7|8545|8530|8545.9|8530.9|8543.5|8528.5|0
1705981200000|2024-01-23 03:40:00|8544.7|8529.7|8546|8531|8546|8531|8543.5|8528.5|2
1705981500000|2024-01-23 03:45:00|8546.2|8531.2|8546|8531|8546.2|8531.2|8546|8531|0
1705982100000|2024-01-23 03:55:00|8546.2|8531.2|8552.9|8537.9|8553.4|8538.4|8546.2|8531.2|9
1705982400000|2024-01-23 04:00:00|8553.1|8538.1|8553.1|8538.1|8553.1|8538.1|8552.9|8537.9|1
1705982700000|2024-01-23 04:05:00|8553.2|8538.2|8553.1|8538.1|8553.2|8538.2|8553.1|8538.1|1
1705983000000|2024-01-23 04:10:00|8553.2|8538.2|8553.2|8538.2|8553.2|8538.2|8553.1|8538.1|0
1705983300000|2024-01-23 04:15:00|8553.1|8538.1|8553.2|8538.2|8553.2|8538.2|8553.1|8538.1|1
1705983600000|2024-01-23 04:20:00|8553.1|8538.1|8556.3|8541.3|8556.4|8541.4|8553.1|8538.1|0
1705983900000|2024-01-23 04:25:00|8556.1|8541.1|8556.6|8541.6|8556.6|8541.6|8555.8|8540.8|0
1705984200000|2024-01-23 04:30:00|8555.9|8540.9|8555.1|8540.1|8557.1|8542.1|8555.1|8540.1|4
1705984500000|2024-01-23 04:35:00|8555.2|8540.2|8553.6|8538.6|8555.6|8540.6|8553.6|8538.6|8
1705984800000|2024-01-23 04:40:00|8553.9|8538.9|8553.2|8538.2|8553.9|8538.9|8553.2|8538.2|0
1705985100000|2024-01-23 04:45:00|8553.6|8538.6|8554.6|8539.6|8554.6|8539.6|8553.6|8538.6|0
1705985400000|2024-01-23 04:50:00|8554.3|8539.3|8554.3|8539.3|8554.6|8539.6|8554.3|8539.3|0
1705985700000|2024-01-23 04:55:00|8554.1|8539.1|8555.6|8540.6|8555.9|8540.9|8554.1|8539.1|0
1705986000000|2024-01-23 05:00:00|8555.8|8540.8|8557.6|8542.6|8559.1|8544.1|8555.1|8540.1|57
1705986300000|2024-01-23 05:05:00|8557.8|8542.8|8556.1|8541.1|8558.1|8543.1|8555.6|8540.6|4
1705986600000|2024-01-23 05:10:00|8556|8541|8555.6|8540.6|8556.1|8541.1|8555.6|8540.6|0
1705986900000|2024-01-23 05:15:00|8556.1|8541.1|8555.1|8540.1|8556.1|8541.1|8554.8|8539.8|2
1705987200000|2024-01-23 05:20:00|8554.6|8539.6|8554.1|8539.1|8554.6|8539.6|8554.1|8539.1|0
1705987500000|2024-01-23 05:25:00|8553.8|8538.8|8553.1|8538.1|8553.8|8538.8|8553.1|8538.1|0
1705987800000|2024-01-23 05:30:00|8552.6|8537.6|8551.5|8536.5|8552.6|8537.6|8551.5|8536.5|8
1705988100000|2024-01-23 05:35:00|8551.6|8536.6|8547|8532|8551.6|8536.6|8546.6|8531.6|16
1705988400000|2024-01-23 05:40:00|8544.3|8529.3|8541.6|8526.6|8545.1|8530.1|8541.6|8526.6|15
1705988700000|2024-01-23 05:45:00|8541.1|8526.1|8547.1|8532.1|8547.1|8532.1|8541.1|8526.1|10
1705989000000|2024-01-23 05:50:00|8545.8|8530.8|8543.1|8528.1|8546.1|8531.1|8543.1|8528.1|5
1705989300000|2024-01-23 05:55:00|8543.3|8528.3|8542.6|8527.6|8544.1|8529.1|8542.6|8527.6|0
1705989600000|2024-01-23 06:00:00|8542.8|8527.8|8544.3|8529.3|8544.3|8529.3|8542.6|8527.6|4
1705989900000|2024-01-23 06:05:00|8544.2|8529.2|8541.5|8526.5|8544.3|8529.3|8540.3|8525.3|4
1705990200000|2024-01-23 06:10:00|8541.7|8526.7|8542.7|8527.7|8542.7|8527.7|8541.7|8526.7|0
1705990500000|2024-01-23 06:15:00|8542.8|8527.8|8541.5|8526.5|8543.5|8528.5|8541.5|8526.5|14
1705990800000|2024-01-23 06:20:00|8541|8526|8546.8|8531.8|8547.3|8532.3|8541|8526|10
1705991100000|2024-01-23 06:25:00|8546.7|8531.7|8546.8|8531.8|8547.8|8532.8|8546.3|8531.3|0
1705991400000|2024-01-23 06:30:00|8546.7|8531.7|8546.7|8531.7|8546.7|8531.7|8545.7|8530.7|3
1705991700000|2024-01-23 06:35:00|8547.2|8532.2|8550|8535|8551.3|8536.3|8545.8|8530.8|21
1705992000000|2024-01-23 06:40:00|8549.7|8534.7|8550.3|8535.3|8550.3|8535.3|8548.7|8533.7|0
1705992300000|2024-01-23 06:45:00|8550.7|8535.7|8551|8536|8551.5|8536.5|8550.5|8535.5|0
1705992600000|2024-01-23 06:50:00|8550.3|8535.3|8546.3|8531.3|8550.5|8535.5|8546.2|8531.2|5
1705992900000|2024-01-23 06:55:00|8546.5|8531.5|8551|8536|8551.9|8536.9|8546.3|8531.3|1
1705993200000|2024-01-23 07:00:00|8551.5|8536.5|8549.9|8534.9|8554|8539|8549|8534|2
1705993500000|2024-01-23 07:05:00|8551.9|8536.9|8551|8536|8551.9|8536.9|8551|8536|3
1705993800000|2024-01-23 07:10:00|8550.9|8535.9|8551.9|8536.9|8551.9|8536.9|8549.2|8534.2|1
1705994100000|2024-01-23 07:15:00|8551.7|8536.7|8552.9|8537.9|8552.9|8537.9|8551.7|8536.7|0
1705994400000|2024-01-23 07:20:00|8553|8538|8553|8538|8554.7|8539.7|8552.5|8537.5|3
1705994700000|2024-01-23 07:25:00|8552.9|8537.9|8555|8540|8555|8540|8551|8536|6
1705995000000|2024-01-23 07:30:00|8555.2|8540.2|8550.4|8535.4|8556|8541|8549.7|8534.7|5
1705995300000|2024-01-23 07:35:00|8550.5|8535.5|8553.4|8538.4|8554.2|8539.2|8549.4|8534.4|3
1705995600000|2024-01-23 07:40:00|8553.9|8538.9|8556.4|8541.4|8556.5|8541.5|8553.9|8538.9|34
1705995900000|2024-01-23 07:45:00|8556|8541|8556.1|8541.1|8556.5|8541.5|8556|8541|2
1705996200000|2024-01-23 07:50:00|8556.4|8541.4|8557.6|8542.6|8557.7|8542.7|8555.7|8540.7|6
1705996500000|2024-01-23 07:55:00|8557.7|8542.7|8559.7|8544.7|8559.7|8544.7|8555.2|8540.2|5
1705996800000|2024-01-23 08:00:00|8557.6|8542.6|8555.2|8540.2|8557.6|8542.6|8555.2|8540.2|9
1705997100000|2024-01-23 08:05:00|8555.4|8540.4|8553.2|8538.2|8558.2|8543.2|8553.2|8538.2|3
1705997400000|2024-01-23 08:10:00|8553.4|8538.4|8553.7|8538.7|8554.2|8539.2|8553.2|8538.2|1
1705997700000|2024-01-23 08:15:00|8554.7|8539.7|8554.7|8539.7|8554.7|8539.7|8553.7|8538.7|1
1705998000000|2024-01-23 08:20:00|8555.2|8540.2|8554.2|8539.2|8555.2|8540.2|8553.7|8538.7|1
1705998300000|2024-01-23 08:25:00|8554.7|8539.7|8554.6|8539.6|8555.2|8540.2|8554.6|8539.6|0
1705998600000|2024-01-23 08:30:00|8554.9|8539.9|8555.2|8540.2|8557.4|8542.4|8554.4|8539.4|12
1705998900000|2024-01-23 08:35:00|8554.9|8539.9|8550.8|8535.8|8554.9|8539.9|8550.8|8535.8|6
1705999200000|2024-01-23 08:40:00|8550.3|8535.3|8553.4|8538.4|8554.8|8539.8|8550.3|8535.3|2
1705999500000|2024-01-23 08:45:00|8553.9|8538.9|8552.9|8537.9|8554.4|8539.4|8552.9|8537.9|0
1705999800000|2024-01-23 08:50:00|8553.4|8538.4|8550.3|8535.3|8554.8|8539.8|8550.3|8535.3|6
1706000100000|2024-01-23 08:55:00|8550.4|8535.4|8550.9|8535.9|8551.4|8536.4|8550.3|8535.3|0
1706000400000|2024-01-23 09:00:00|8550.3|8535.3|8549.6|8534.6|8550.3|8535.3|8548.8|8533.8|0
1706000700000|2024-01-23 09:05:00|8550|8535|8550.5|8535.5|8552.6|8537.6|8549.8|8534.8|15
1706001000000|2024-01-23 09:10:00|8550.3|8535.3|8548.5|8533.5|8551.6|8536.6|8548|8533|8
1706001300000|2024-01-23 09:15:00|8548.3|8533.3|8542.8|8527.8|8548.5|8533.5|8542|8527|27
1706001600000|2024-01-23 09:20:00|8541.1|8526.1|8542.5|8527.5|8544.3|8529.3|8539|8524|33
1706001900000|2024-01-23 09:25:00|8544|8529|8546|8531|8546.1|8531.1|8544|8529|14
1706002200000|2024-01-23 09:30:00|8546.1|8531.1|8547.6|8532.6|8548.5|8533.5|8546|8531|38
1706002500000|2024-01-23 09:35:00|8547.5|8532.5|8546|8531|8547.6|8532.6|8545.5|8530.5|17
1706002800000|2024-01-23 09:40:00|8545.5|8530.5|8546.8|8531.8|8546.8|8531.8|8544.2|8529.2|12
1706003100000|2024-01-23 09:45:00|8543.5|8528.5|8540.7|8525.7|8545.5|8530.5|8540.7|8525.7|25
1706003400000|2024-01-23 09:50:00|8542.3|8527.3|8543|8528|8543.3|8528.3|8541|8526|15
1706003700000|2024-01-23 09:55:00|8541.7|8526.7|8542.5|8527.5|8542.8|8527.8|8541.3|8526.3|10
1706004000000|2024-01-23 10:00:00|8542.3|8527.3|8542.3|8527.3|8542.5|8527.5|8542|8527|0
1706004300000|2024-01-23 10:05:00|8542.7|8527.7|8545.8|8530.8|8545.8|8530.8|8542.7|8527.7|2
1706004600000|2024-01-23 10:10:00|8545.5|8530.5|8551|8536|8553|8538|8545.5|8530.5|29
1706004900000|2024-01-23 10:15:00|8550.9|8535.9|8551.5|8536.5|8551.5|8536.5|8549|8534|12
1706005200000|2024-01-23 10:20:00|8550.3|8535.3|8545.2|8530.2|8552.5|8537.5|8544.9|8529.9|15
1706005500000|2024-01-23 10:25:00|8545|8530|8546.7|8531.7|8546.7|8531.7|8544.5|8529.5|6
1706005800000|2024-01-23 10:30:00|8546.9|8531.9|8547|8532|8547.9|8532.9|8546.9|8531.9|1
1706006100000|2024-01-23 10:35:00|8546.9|8531.9|8545.9|8530.9|8546.9|8531.9|8544.7|8529.7|15
1706006400000|2024-01-23 10:40:00|8545.5|8530.5|8548|8533|8548|8533|8545.5|8530.5|18
1706006700000|2024-01-23 10:45:00|8547.5|8532.5|8547.7|8532.7|8548|8533|8547.5|8532.5|1
1706007000000|2024-01-23 10:50:00|8547.5|8532.5|8546.4|8531.4|8548.9|8533.9|8546.4|8531.4|9
1706007300000|2024-01-23 10:55:00|8545.9|8530.9|8546.9|8531.9|8548.4|8533.4|8545.9|8530.9|7
1706007600000|2024-01-23 11:00:00|8547.2|8532.2|8545.2|8530.2|8547.2|8532.2|8544.1|8529.1|36
1706007900000|2024-01-23 11:05:00|8545.7|8530.7|8547.9|8532.9|8548.2|8533.2|8545.7|8530.7|19
1706008200000|2024-01-23 11:10:00|8548.7|8533.7|8549.1|8534.1|8549.1|8534.1|8548.7|8533.7|20
1706008500000|2024-01-23 11:15:00|8548.7|8533.7|8550.9|8535.9|8550.9|8535.9|8547.6|8532.6|17
1706008800000|2024-01-23 11:20:00|8552.6|8537.6|8551.7|8536.7|8552.6|8537.6|8551.7|8536.7|5
1706009100000|2024-01-23 11:25:00|8551.8|8536.8|8549.9|8534.9|8551.9|8536.9|8548.4|8533.4|37
1706009400000|2024-01-23 11:30:00|8548.4|8533.4|8544.6|8529.6|8548.4|8533.4|8544.1|8529.1|21
1706009700000|2024-01-23 11:35:00|8544.4|8529.4|8539.6|8524.6|8545.4|8530.4|8539.6|8524.6|44
1706010000000|2024-01-23 11:40:00|8541.3|8526.3|8534.5|8519.5|8541.4|8526.4|8526.6|8511.6|177
1706010300000|2024-01-23 11:45:00|8534.1|8519.1|8532.3|8517.3|8537.8|8522.8|8527.3|8512.3|64
1706010600000|2024-01-23 11:50:00|8532.1|8517.1|8514.6|8499.6|8532.1|8517.1|8511.2|8496.2|691
1706010900000|2024-01-23 11:55:00|8514.1|8499.1|8523.2|8508.2|8523.7|8508.7|8513.6|8498.6|80
1706011200000|2024-01-23 12:00:00|8522.7|8507.7|8523.6|8508.6|8525.6|8510.6|8522.7|8507.7|9
1706011500000|2024-01-23 12:05:00|8523|8508|8514.6|8499.6|8523.6|8508.6|8513.3|8498.3|84
1706011800000|2024-01-23 12:10:00|8514.5|8499.5|8519.4|8504.4|8520.8|8505.8|8511.8|8496.8|75
1706012100000|2024-01-23 12:15:00|8519.1|8504.1|8522.4|8507.4|8525.4|8510.4|8516.3|8501.3|166
1706012400000|2024-01-23 12:20:00|8520.1|8505.1|8521.8|8506.8|8521.8|8506.8|8518.6|8503.6|20
1706012700000|2024-01-23 12:25:00|8521.6|8506.6|8514.8|8499.8|8521.6|8506.6|8512.8|8497.8|38
1706013000000|2024-01-23 12:30:00|8514.6|8499.6|8519|8504|8521.5|8506.5|8514.5|8499.5|38
1706013300000|2024-01-23 12:35:00|8519.5|8504.5|8519.3|8504.3|8522.3|8507.3|8519.1|8504.1|26
1706013600000|2024-01-23 12:40:00|8520.6|8505.6|8517.3|8502.3|8521.6|8506.6|8515.7|8500.7|21
1706013900000|2024-01-23 12:45:00|8517.7|8502.7|8518|8503|8520.8|8505.8|8517.5|8502.5|10
1706014200000|2024-01-23 12:50:00|8513.8|8498.8|8514|8499|8515|8500|8511.2|8496.2|100
1706014500000|2024-01-23 12:55:00|8513.5|8498.5|8512.7|8497.7|8514.8|8499.8|8506.4|8491.4|102
1706014800000|2024-01-23 13:00:00|8513.2|8498.2|8511.7|8496.7|8516|8501|8506.9|8491.9|155
1706015100000|2024-01-23 13:05:00|8511|8496|8508.4|8493.4|8515.5|8500.5|8505.7|8490.7|89
1706015400000|2024-01-23 13:10:00|8507.4|8492.4|8516.4|8501.4|8520.4|8505.4|8504.4|8489.4|213
1706015700000|2024-01-23 13:15:00|8516.6|8501.6|8515.2|8500.2|8520.2|8505.2|8514.1|8499.1|50
1706016000000|2024-01-23 13:20:00|8515.1|8500.1|8511.6|8496.6|8516.7|8501.7|8509.4|8494.4|45
1706016300000|2024-01-23 13:25:00|8511.9|8496.9|8512.9|8497.9|8519.3|8504.3|8511.4|8496.4|84
1706016600000|2024-01-23 13:30:00|8513.6|8498.6|8512.1|8497.1|8513.6|8498.6|8505.1|8490.1|127
1706016900000|2024-01-23 13:35:00|8511.8|8496.8|8515|8500|8515.3|8500.3|8501|8486|397
1706017200000|2024-01-23 13:40:00|8514.5|8499.5|8512.4|8497.4|8516.4|8501.4|8511.3|8496.3|132
1706017500000|2024-01-23 13:45:00|8512.7|8497.7|8509.3|8494.3|8514.4|8499.4|8505.4|8490.4|57
1706017800000|2024-01-23 13:50:00|8509.4|8494.4|8510.3|8495.3|8513.1|8498.1|8508.3|8493.3|59
1706018100000|2024-01-23 13:55:00|8509.6|8494.6|8505.1|8490.1|8509.6|8494.6|8504|8489|123
1706018400000|2024-01-23 14:00:00|8504.5|8489.5|8498|8483|8506.6|8491.6|8495.6|8480.6|260
1706018700000|2024-01-23 14:05:00|8496.6|8481.6|8506.3|8491.3|8511.4|8496.4|8492.2|8477.2|213
1706019000000|2024-01-23 14:10:00|8505.1|8490.1|8502.6|8487.6|8508.6|8493.6|8501.8|8486.8|85
1706019300000|2024-01-23 14:15:00|8502.5|8487.5|8510.6|8495.6|8510.6|8495.6|8502.5|8487.5|68
1706019600000|2024-01-23 14:20:00|8510.5|8495.5|8509.6|8494.6|8512.1|8497.1|8508.3|8493.3|133
1706019900000|2024-01-23 14:25:00|8509.8|8494.8|8509.7|8494.7|8510.5|8495.5|8502.7|8487.7|88
1706020200000|2024-01-23 14:30:00|8510.3|8495.3|8506.3|8491.3|8515.1|8500.1|8504.5|8489.5|240
1706020500000|2024-01-23 14:35:00|8508.3|8493.3|8505.2|8490.2|8510.8|8495.8|8502.6|8487.6|328
1706020800000|2024-01-23 14:40:00|8505.6|8490.6|8531.4|8516.4|8531.5|8516.5|8505.2|8490.2|324
1706021100000|2024-01-23 14:45:00|8531.2|8516.2|8544.5|8529.5|8547.8|8532.8|8529.2|8514.2|303
1706021400000|2024-01-23 14:50:00|8544.4|8529.4|8531.1|8516.1|8545.2|8530.2|8531.1|8516.1|187
1706021700000|2024-01-23 14:55:00|8530.7|8515.7|8547.2|8532.2|8547.2|8532.2|8529.2|8514.2|164
1706022000000|2024-01-23 15:00:00|8546.9|8531.9|8546.4|8531.4|8548.1|8533.1|8538.7|8523.7|174
1706022300000|2024-01-23 15:05:00|8546.9|8531.9|8527.6|8512.6|8547.4|8532.4|8523.1|8508.1|845
1706022600000|2024-01-23 15:10:00|8527.2|8512.2|8541.8|8526.8|8542.3|8527.3|8516.6|8501.6|291
1706022900000|2024-01-23 15:15:00|8541.6|8526.6|8522.8|8507.8|8541.6|8526.6|8517.4|8502.4|312
1706023200000|2024-01-23 15:20:00|8522.9|8507.9|8535.2|8520.2|8537.9|8522.9|8522.9|8507.9|132
1706023500000|2024-01-23 15:25:00|8535.1|8520.1|8520.4|8505.4|8537.2|8522.2|8516.1|8501.1|172
1706023800000|2024-01-23 15:30:00|8519.8|8504.8|8526.6|8511.6|8533.7|8518.7|8518.3|8503.3|224
1706024100000|2024-01-23 15:35:00|8526.8|8511.8|8530.2|8515.2|8537.1|8522.1|8526.6|8511.6|123
1706024400000|2024-01-23 15:40:00|8530.7|8515.7|8520.3|8505.3|8532.6|8517.6|8515.1|8500.1|177
1706024700000|2024-01-23 15:45:00|8519.9|8504.9|8529.7|8514.7|8530|8515|8510.8|8495.8|431
1706025000000|2024-01-23 15:50:00|8529.9|8514.9|8527.5|8512.5|8531.5|8516.5|8518.6|8503.6|129
1706025300000|2024-01-23 15:55:00|8527.9|8512.9|8523.1|8508.1|8530.5|8515.5|8522.4|8507.4|120
1706025600000|2024-01-23 16:00:00|8522.6|8507.6|8536.8|8521.8|8536.8|8521.8|8522.1|8507.1|178
1706025900000|2024-01-23 16:05:00|8537|8522|8545.2|8530.2|8545.2|8530.2|8530.4|8515.4|195
1706026200000|2024-01-23 16:10:00|8544.8|8529.8|8553.7|8538.7|8553.7|8538.7|8540.7|8525.7|239
1706026500000|2024-01-23 16:15:00|8553.2|8538.2|8547.5|8532.5|8559|8544|8546.5|8531.5|209
1706026800000|2024-01-23 16:20:00|8547.9|8532.9|8549.7|8534.7|8552|8537|8544.2|8529.2|163
1706027100000|2024-01-23 16:25:00|8550.2|8535.2|8542.1|8527.1|8550.8|8535.8|8540.2|8525.2|132
1706027400000|2024-01-23 16:30:00|8542.4|8527.4|8551.1|8536.1|8552.1|8537.1|8540.3|8525.3|112
1706027700000|2024-01-23 16:35:00|8550.6|8535.6|8550.9|8535.9|8557.2|8542.2|8547.9|8532.9|108
1706028000000|2024-01-23 16:40:00|8550.2|8535.2|8549.1|8534.1|8551.6|8536.6|8544.6|8529.6|64
1706028300000|2024-01-23 16:45:00|8549.6|8534.6|8546.8|8531.8|8553.4|8538.4|8545.4|8530.4|92
1706028600000|2024-01-23 16:50:00|8548.3|8533.3|8545.3|8530.3|8551.6|8536.6|8541.9|8526.9|99
1706028900000|2024-01-23 16:55:00|8543.8|8528.8|8552.1|8537.1|8552.1|8537.1|8541.4|8526.4|83
1706029200000|2024-01-23 17:00:00|8552.4|8537.4|8556.4|8541.4|8560.4|8545.4|8552.4|8537.4|186
1706029500000|2024-01-23 17:05:00|8556.8|8541.8|8558.7|8543.7|8559.4|8544.4|8554.1|8539.1|115
1706029800000|2024-01-23 17:10:00|8557.6|8542.6|8553.6|8538.6|8559.2|8544.2|8549.9|8534.9|84
1706030100000|2024-01-23 17:15:00|8553.4|8538.4|8562.4|8547.4|8562.6|8547.6|8552.9|8537.9|161
1706030400000|2024-01-23 17:20:00|8562.5|8547.5|8560.7|8545.7|8562.9|8547.9|8553.2|8538.2|113
1706030700000|2024-01-23 17:25:00|8560.6|8545.6|8557.9|8542.9|8560.7|8545.7|8555.4|8540.4|92
1706031000000|2024-01-23 17:30:00|8558.1|8543.1|8556.9|8541.9|8560.1|8545.1|8554.4|8539.4|109
1706031300000|2024-01-23 17:35:00|8557.7|8542.7|8556.6|8541.6|8559.4|8544.4|8554.6|8539.6|132
1706031600000|2024-01-23 17:40:00|8556.3|8541.3|8549.3|8534.3|8556.3|8541.3|8541.5|8526.5|232
1706031900000|2024-01-23 17:45:00|8549.1|8534.1|8548.7|8533.7|8549.3|8534.3|8544.8|8529.8|93
1706032200000|2024-01-23 17:50:00|8548.3|8533.3|8546.6|8531.6|8549.5|8534.5|8543.8|8528.8|116
1706032500000|2024-01-23 17:55:00|8547|8532|8541.7|8526.7|8547|8532|8537.7|8522.7|250
1706032800000|2024-01-23 18:00:00|8541.3|8526.3|8538.5|8523.5|8541.5|8526.5|8534|8519|128
1706033100000|2024-01-23 18:05:00|8538.9|8523.9|8540.5|8525.5|8541.7|8526.7|8538.4|8523.4|102
1706033400000|2024-01-23 18:10:00|8540.4|8525.4|8539.9|8524.9|8544.2|8529.2|8538.4|8523.4|113
1706033700000|2024-01-23 18:15:00|8540.2|8525.2|8546|8531|8546|8531|8540.2|8525.2|62
1706034000000|2024-01-23 18:20:00|8546.2|8531.2|8542.9|8527.9|8546.2|8531.2|8541.2|8526.2|88
1706034300000|2024-01-23 18:25:00|8542.4|8527.4|8541.1|8526.1|8543.9|8528.9|8537.6|8522.6|119
1706034600000|2024-01-23 18:30:00|8541.9|8526.9|8550.4|8535.4|8551.5|8536.5|8540.9|8525.9|97
1706034900000|2024-01-23 18:35:00|8550.7|8535.7|8541.9|8526.9|8552|8537|8541.9|8526.9|110
1706035200000|2024-01-23 18:40:00|8542.4|8527.4|8534.3|8519.3|8542.6|8527.6|8533.3|8518.3|219
1706035500000|2024-01-23 18:45:00|8533.6|8518.6|8541.8|8526.8|8542.5|8527.5|8533.6|8518.6|367
1706035800000|2024-01-23 18:50:00|8542|8527|8546.5|8531.5|8547|8532|8542|8527|102
1706036100000|2024-01-23 18:55:00|8546|8531|8545.3|8530.3|8546|8531|8540.5|8525.5|98
1706036400000|2024-01-23 19:00:00|8545.2|8530.2|8544.2|8529.2|8551.6|8536.6|8540.7|8525.7|196
1706036700000|2024-01-23 19:05:00|8543.8|8528.8|8542.4|8527.4|8546|8531|8536.5|8521.5|299
1706037000000|2024-01-23 19:10:00|8542.2|8527.2|8554.2|8539.2|8559.6|8544.6|8539.7|8524.7|1212
1706037300000|2024-01-23 19:15:00|8553.9|8538.9|8544.6|8529.6|8553.9|8538.9|8539.2|8524.2|292
1706061600000|2024-01-24 02:00:00|8540|8525|8523.8|8508.8|8540|8525|8518.7|8503.7|96
1706061900000|2024-01-24 02:05:00|8524.2|8509.2|8532.5|8517.5|8532.5|8517.5|8524.2|8509.2|7
1706062200000|2024-01-24 02:10:00|8531.9|8516.9|8528.9|8513.9|8536.7|8521.7|8527.6|8512.6|9
1706062500000|2024-01-24 02:15:00|8523.9|8508.9|8528.2|8513.2|8530.7|8515.7|8523.4|8508.4|17
1706062800000|2024-01-24 02:20:00|8528.7|8513.7|8527.6|8512.6|8532.1|8517.1|8527.2|8512.2|4
1706063100000|2024-01-24 02:25:00|8525.1|8510.1|8526.6|8511.6|8526.9|8511.9|8523.9|8508.9|4
1706063400000|2024-01-24 02:30:00|8528.9|8513.9|8527.2|8512.2|8529.7|8514.7|8526.9|8511.9|3
1706063700000|2024-01-24 02:35:00|8527.4|8512.4|8528.4|8513.4|8529.1|8514.1|8527.2|8512.2|7
1706064000000|2024-01-24 02:40:00|8528.6|8513.6|8529.6|8514.6|8529.6|8514.6|8526.4|8511.4|4
1706064300000|2024-01-24 02:45:00|8530.7|8515.7|8528.7|8513.7|8531.1|8516.1|8528.7|8513.7|2
1706064600000|2024-01-24 02:50:00|8529.1|8514.1|8530.2|8515.2|8530.6|8515.6|8528.4|8513.4|2
1706064900000|2024-01-24 02:55:00|8530.6|8515.6|8534.6|8519.6|8534.6|8519.6|8529.4|8514.4|11
1706065200000|2024-01-24 03:00:00|8532.9|8517.9|8532.1|8517.1|8534.6|8519.6|8532.1|8517.1|23
1706065500000|2024-01-24 03:05:00|8531.8|8516.8|8533.1|8518.1|8533.1|8518.1|8531.8|8516.8|0
1706065800000|2024-01-24 03:10:00|8532.8|8517.8|8533.1|8518.1|8533.1|8518.1|8532.8|8517.8|0
1706066100000|2024-01-24 03:15:00|8533.3|8518.3|8533.6|8518.6|8533.6|8518.6|8533.3|8518.3|2
1706066400000|2024-01-24 03:20:00|8533.5|8518.5|8534.8|8519.8|8534.8|8519.8|8533.1|8518.1|2
1706066700000|2024-01-24 03:25:00|8536.3|8521.3|8537.4|8522.4|8538.1|8523.1|8536.3|8521.3|4
1706067000000|2024-01-24 03:30:00|8538.8|8523.8|8539.3|8524.3|8539.3|8524.3|8538.8|8523.8|0
1706067300000|2024-01-24 03:35:00|8537.3|8522.3|8537.3|8522.3|8537.3|8522.3|8537.3|8522.3|2
1706067600000|2024-01-24 03:40:00|8537.1|8522.1|8536.3|8521.3|8537.1|8522.1|8536.3|8521.3|1
1706067900000|2024-01-24 03:45:00|8535.9|8520.9|8536.8|8521.8|8536.8|8521.8|8535.9|8520.9|1
1706068200000|2024-01-24 03:50:00|8536.9|8521.9|8537.3|8522.3|8537.3|8522.3|8536.9|8521.9|0
1706069400000|2024-01-24 04:10:00|8537.2|8522.2|8537.2|8522.2|8537.2|8522.2|8537.2|8522.2|2
1706070000000|2024-01-24 04:20:00|8536.5|8521.5|8536|8521|8536.5|8521.5|8536|8521|0
1706070300000|2024-01-24 04:25:00|8535.8|8520.8|8536.8|8521.8|8536.9|8521.9|8535.8|8520.8|5
1706070600000|2024-01-24 04:30:00|8536.9|8521.9|8536.9|8521.9|8536.9|8521.9|8536.9|8521.9|0
1706070900000|2024-01-24 04:35:00|8537.4|8522.4|8541.5|8526.5|8541.5|8526.5|8537.4|8522.4|2
1706071500000|2024-01-24 04:45:00|8541.8|8526.8|8542.8|8527.8|8544.5|8529.5|8541.8|8526.8|3
1706071800000|2024-01-24 04:50:00|8543.2|8528.2|8543.2|8528.2|8543.2|8528.2|8542.7|8527.7|2
1706072100000|2024-01-24 04:55:00|8543|8528|8543.2|8528.2|8543.2|8528.2|8542.7|8527.7|0
1706072400000|2024-01-24 05:00:00|8542.7|8527.7|8544|8529|8544|8529|8542.7|8527.7|1
1706072700000|2024-01-24 05:05:00|8543.7|8528.7|8543.7|8528.7|8544|8529|8543.7|8528.7|0
1706073000000|2024-01-24 05:10:00|8544|8529|8543.7|8528.7|8544|8529|8542|8527|16
1706073300000|2024-01-24 05:15:00|8542.7|8527.7|8542.5|8527.5|8542.7|8527.7|8542.5|8527.5|2
1706073600000|2024-01-24 05:20:00|8542.7|8527.7|8542.4|8527.4|8543|8528|8542.4|8527.4|1
1706073900000|2024-01-24 05:25:00|8543|8528|8542.7|8527.7|8543|8528|8542.5|8527.5|0
1706074200000|2024-01-24 05:30:00|8542.5|8527.5|8542.7|8527.7|8542.7|8527.7|8542.5|8527.5|2
1706074500000|2024-01-24 05:35:00|8542.5|8527.5|8539.5|8524.5|8542.7|8527.7|8539|8524|2
1706074800000|2024-01-24 05:40:00|8539.2|8524.2|8541.7|8526.7|8541.7|8526.7|8539.2|8524.2|2
1706075100000|2024-01-24 05:45:00|8541.2|8526.2|8542.6|8527.6|8542.7|8527.7|8541.2|8526.2|2
1706075400000|2024-01-24 05:50:00|8542.7|8527.7|8538.2|8523.2|8542.7|8527.7|8538.2|8523.2|4
1706075700000|2024-01-24 05:55:00|8541.6|8526.6|8541.7|8526.7|8541.7|8526.7|8541.2|8526.2|2
1706076000000|2024-01-24 06:00:00|8541.6|8526.6|8544.2|8529.2|8544.2|8529.2|8541.2|8526.2|2
1706076300000|2024-01-24 06:05:00|8544.6|8529.6|8546.4|8531.4|8547.5|8532.5|8544.6|8529.6|3
1706076600000|2024-01-24 06:10:00|8546.5|8531.5|8544.5|8529.5|8546.9|8531.9|8544.5|8529.5|2
1706076900000|2024-01-24 06:15:00|8544.7|8529.7|8544.5|8529.5|8544.7|8529.7|8544.4|8529.4|0
1706077200000|2024-01-24 06:20:00|8544.4|8529.4|8550|8535|8550.5|8535.5|8544.4|8529.4|26
1706077500000|2024-01-24 06:25:00|8550.5|8535.5|8554.2|8539.2|8555.4|8540.4|8549.2|8534.2|9
1706077800000|2024-01-24 06:30:00|8553.9|8538.9|8547.9|8532.9|8554|8539|8547.7|8532.7|17
1706078100000|2024-01-24 06:35:00|8547.7|8532.7|8555.8|8540.8|8555.9|8540.9|8547.7|8532.7|34
1706078400000|2024-01-24 06:40:00|8555.9|8540.9|8559|8544|8559|8544|8555.4|8540.4|34
1706078700000|2024-01-24 06:45:00|8559.3|8544.3|8561.6|8546.6|8561.6|8546.6|8559.3|8544.3|5
1706079000000|2024-01-24 06:50:00|8561.8|8546.8|8562.1|8547.1|8563.6|8548.6|8561|8546|2
1706079300000|2024-01-24 06:55:00|8562.6|8547.6|8562.1|8547.1|8562.8|8547.8|8561|8546|10
1706079600000|2024-01-24 07:00:00|8562.6|8547.6|8563.1|8548.1|8563.1|8548.1|8561.8|8546.8|0
1706079900000|2024-01-24 07:05:00|8566.1|8551.1|8566|8551|8567.1|8552.1|8562.8|8547.8|10
1706080200000|2024-01-24 07:10:00|8566.5|8551.5|8566.8|8551.8|8566.8|8551.8|8566|8551|1
1706080500000|2024-01-24 07:15:00|8567.8|8552.8|8567.1|8552.1|8567.8|8552.8|8566.8|8551.8|2
1706080800000|2024-01-24 07:20:00|8566.6|8551.6|8566|8551|8566.6|8551.6|8566|8551|1
1706081100000|2024-01-24 07:25:00|8566.1|8551.1|8564.5|8549.5|8566.1|8551.1|8564|8549|7
1706081400000|2024-01-24 07:30:00|8564.6|8549.6|8565.7|8550.7|8566.3|8551.3|8564.6|8549.6|3
1706081700000|2024-01-24 07:35:00|8566.2|8551.2|8567.2|8552.2|8568.8|8553.8|8565.7|8550.7|18
1706082000000|2024-01-24 07:40:00|8567.3|8552.3|8569.8|8554.8|8570.1|8555.1|8567.3|8552.3|35
1706082300000|2024-01-24 07:45:00|8569.6|8554.6|8567.8|8552.8|8569.6|8554.6|8566|8551|10
1706082600000|2024-01-24 07:50:00|8567.3|8552.3|8562|8547|8567.8|8552.8|8561|8546|8
1706082900000|2024-01-24 07:55:00|8562.5|8547.5|8564.8|8549.8|8564.8|8549.8|8562.5|8547.5|1
1706083200000|2024-01-24 08:00:00|8565|8550|8561.5|8546.5|8565|8550|8558.5|8543.5|30
1706083500000|2024-01-24 08:05:00|8562.5|8547.5|8563|8548|8563.6|8548.6|8562.1|8547.1|10
1706083800000|2024-01-24 08:10:00|8562.5|8547.5|8563|8548|8563|8548|8562.5|8547.5|0
1706084100000|2024-01-24 08:15:00|8562.8|8547.8|8562.3|8547.3|8563.6|8548.6|8562|8547|6
1706084400000|2024-01-24 08:20:00|8562|8547|8563.8|8548.8|8565|8550|8562|8547|34
1706084700000|2024-01-24 08:25:00|8563.7|8548.7|8563.4|8548.4|8564.4|8549.4|8563.2|8548.2|7
1706085000000|2024-01-24 08:30:00|8563.9|8548.9|8563.4|8548.4|8564.4|8549.4|8563.4|8548.4|14
1706085300000|2024-01-24 08:35:00|8562.6|8547.6|8569.7|8554.7|8571.2|8556.2|8562.6|8547.6|46
1706085600000|2024-01-24 08:40:00|8569.6|8554.6|8570.1|8555.1|8570.7|8555.7|8569.6|8554.6|9
1706085900000|2024-01-24 08:45:00|8570.2|8555.2|8570.1|8555.1|8570.9|8555.9|8569.6|8554.6|2
1706086200000|2024-01-24 08:50:00|8565.2|8550.2|8565.3|8550.3|8567.1|8552.1|8564.4|8549.4|75
1706086500000|2024-01-24 08:55:00|8565.4|8550.4|8568.8|8553.8|8568.9|8553.9|8565.4|8550.4|8
1706086800000|2024-01-24 09:00:00|8568.9|8553.9|8568.6|8553.6|8570.3|8555.3|8567.8|8552.8|10
1706087100000|2024-01-24 09:05:00|8568.3|8553.3|8565.4|8550.4|8570.1|8555.1|8565.4|8550.4|12
1706087400000|2024-01-24 09:10:00|8565.8|8550.8|8565.4|8550.4|8566.8|8551.8|8565.1|8550.1|5
1706087700000|2024-01-24 09:15:00|8566.3|8551.3|8565.6|8550.6|8566.9|8551.9|8565.4|8550.4|4
1706088000000|2024-01-24 09:20:00|8566.8|8551.8|8565.9|8550.9|8566.8|8551.8|8565.3|8550.3|16
1706088300000|2024-01-24 09:25:00|8565.3|8550.3|8565|8550|8565.8|8550.8|8564.4|8549.4|5
1706088600000|2024-01-24 09:30:00|8564.6|8549.6|8559.5|8544.5|8565|8550|8556.5|8541.5|20
1706088900000|2024-01-24 09:35:00|8559.7|8544.7|8559.7|8544.7|8560.2|8545.2|8557.7|8542.7|5
1706089200000|2024-01-24 09:40:00|8560.2|8545.2|8560.2|8545.2|8560.2|8545.2|8559.2|8544.2|1
1706089500000|2024-01-24 09:45:00|8560|8545|8560.5|8545.5|8561.3|8546.3|8559.5|8544.5|25
1706089800000|2024-01-24 09:50:00|8559.8|8544.8|8556.8|8541.8|8559.8|8544.8|8556.8|8541.8|2
1706090100000|2024-01-24 09:55:00|8556.5|8541.5|8556.8|8541.8|8559.1|8544.1|8555.2|8540.2|22
1706090400000|2024-01-24 10:00:00|8556.3|8541.3|8560.5|8545.5|8560.5|8545.5|8556.3|8541.3|4
1706090700000|2024-01-24 10:05:00|8560.3|8545.3|8560.8|8545.8|8561.3|8546.3|8560.3|8545.3|5
1706091000000|2024-01-24 10:10:00|8560.7|8545.7|8563.3|8548.3|8564|8549|8560.3|8545.3|6
1706091300000|2024-01-24 10:15:00|8563.2|8548.2|8560.1|8545.1|8563.2|8548.2|8559.8|8544.8|3
1706091600000|2024-01-24 10:20:00|8559.4|8544.4|8554.9|8539.9|8561.6|8546.6|8554.4|8539.4|55
1706091900000|2024-01-24 10:25:00|8556.1|8541.1|8559.4|8544.4|8559.4|8544.4|8556.1|8541.1|6
1706092200000|2024-01-24 10:30:00|8559.6|8544.6|8558.9|8543.9|8559.6|8544.6|8558.9|8543.9|4
1706092500000|2024-01-24 10:35:00|8558.4|8543.4|8549.2|8534.2|8559.1|8544.1|8549.2|8534.2|7
1706092800000|2024-01-24 10:40:00|8547.2|8532.2|8532|8517|8548.9|8533.9|8532|8517|36
1706093100000|2024-01-24 10:45:00|8532.7|8517.7|8520.6|8505.6|8532.7|8517.7|8520.6|8505.6|28
1706093400000|2024-01-24 10:50:00|8520.9|8505.9|8526.3|8511.3|8530.8|8515.8|8520.9|8505.9|16
1706093700000|2024-01-24 10:55:00|8526.6|8511.6|8527.6|8512.6|8528.1|8513.1|8520.7|8505.7|17
1706094000000|2024-01-24 11:00:00|8528.1|8513.1|8527|8512|8529.1|8514.1|8526.5|8511.5|9
1706094300000|2024-01-24 11:05:00|8527.1|8512.1|8531.3|8516.3|8531.3|8516.3|8527|8512|6
1706094600000|2024-01-24 11:10:00|8532.6|8517.6|8528.5|8513.5|8533.8|8518.8|8528.5|8513.5|7
1706094900000|2024-01-24 11:15:00|8529.7|8514.7|8530.8|8515.8|8531|8516|8529.7|8514.7|7
1706095200000|2024-01-24 11:20:00|8530.5|8515.5|8533.5|8518.5|8534.7|8519.7|8529.7|8514.7|11
1706095500000|2024-01-24 11:25:00|8533.7|8518.7|8540.3|8525.3|8541|8526|8533.7|8518.7|10
1706095800000|2024-01-24 11:30:00|8540.7|8525.7|8540|8525|8541|8526|8539.3|8524.3|2
1706096100000|2024-01-24 11:35:00|8539.3|8524.3|8536.5|8521.5|8540.1|8525.1|8536.5|8521.5|4
1706096400000|2024-01-24 11:40:00|8536.2|8521.2|8535.8|8520.8|8536.8|8521.8|8535|8520|1
1706096700000|2024-01-24 11:45:00|8536|8521|8537.5|8522.5|8538.7|8523.7|8535|8520|8
1706097000000|2024-01-24 11:50:00|8537.4|8522.4|8537.5|8522.5|8540.1|8525.1|8537|8522|5
1706097300000|2024-01-24 11:55:00|8537|8522|8540|8525|8540|8525|8534.5|8519.5|8
1706097600000|2024-01-24 12:00:00|8540.1|8525.1|8541.8|8526.8|8545.5|8530.5|8540.1|8525.1|3
1706097900000|2024-01-24 12:05:00|8541.9|8526.9|8541.9|8526.9|8543.4|8528.4|8540.4|8525.4|3
1706098200000|2024-01-24 12:10:00|8541.7|8526.7|8543.4|8528.4|8543.4|8528.4|8540.1|8525.1|7
1706098500000|2024-01-24 12:15:00|8543|8528|8542|8527|8543|8528|8538.7|8523.7|4
1706098800000|2024-01-24 12:20:00|8543|8528|8538.1|8523.1|8543|8528|8537.1|8522.1|24
1706099100000|2024-01-24 12:25:00|8538.2|8523.2|8538.9|8523.9|8539.6|8524.6|8536.7|8521.7|22
1706099400000|2024-01-24 12:30:00|8538.7|8523.7|8546.4|8531.4|8548.7|8533.7|8538.6|8523.6|45
1706099700000|2024-01-24 12:35:00|8545.9|8530.9|8549|8534|8549.7|8534.7|8544.7|8529.7|10
1706100000000|2024-01-24 12:40:00|8550|8535|8548.9|8533.9|8550|8535|8547.2|8532.2|6
1706100300000|2024-01-24 12:45:00|8547.7|8532.7|8550.5|8535.5|8550.5|8535.5|8543.2|8528.2|44
1706100600000|2024-01-24 12:50:00|8550.3|8535.3|8555|8540|8555|8540|8550.3|8535.3|8
1706100900000|2024-01-24 12:55:00|8555.2|8540.2|8561.4|8546.4|8561.4|8546.4|8553.5|8538.5|32
1706101200000|2024-01-24 13:00:00|8561|8546|8567.9|8552.9|8575.5|8560.5|8561|8546|255
1706101500000|2024-01-24 13:05:00|8569.9|8554.9|8558.7|8543.7|8571.5|8556.5|8558.4|8543.4|79
1706101800000|2024-01-24 13:10:00|8560.9|8545.9|8562.6|8547.6|8571.5|8556.5|8559.2|8544.2|67
1706102100000|2024-01-24 13:15:00|8562.9|8547.9|8570.9|8555.9|8571.1|8556.1|8556.3|8541.3|80
1706102400000|2024-01-24 13:20:00|8570.6|8555.6|8563.4|8548.4|8575.9|8560.9|8561.8|8546.8|174
1706102700000|2024-01-24 13:25:00|8563.8|8548.8|8563.3|8548.3|8564.8|8549.8|8558.6|8543.6|132
1706103000000|2024-01-24 13:30:00|8563.1|8548.1|8567.9|8552.9|8572.4|8557.4|8562.9|8547.9|114
1706103300000|2024-01-24 13:35:00|8568.1|8553.1|8560.9|8545.9|8568.1|8553.1|8556.3|8541.3|78
1706103600000|2024-01-24 13:40:00|8561.3|8546.3|8574.9|8559.9|8576.2|8561.2|8560.8|8545.8|122
1706103900000|2024-01-24 13:45:00|8575.4|8560.4|8577.2|8562.2|8577.8|8562.8|8572.2|8557.2|99
1706104200000|2024-01-24 13:50:00|8577.6|8562.6|8579.9|8564.9|8580.4|8565.4|8577.1|8562.1|63
1706104500000|2024-01-24 13:55:00|8579.8|8564.8|8571.3|8556.3|8580.4|8565.4|8569.8|8554.8|53
1706104800000|2024-01-24 14:00:00|8572.3|8557.3|8577.9|8562.9|8578.9|8563.9|8571.2|8556.2|94
1706105100000|2024-01-24 14:05:00|8578.1|8563.1|8582.6|8567.6|8583.7|8568.7|8575.9|8560.9|77
1706105400000|2024-01-24 14:10:00|8582.2|8567.2|8584.9|8569.9|8585.4|8570.4|8582.1|8567.1|139
1706105700000|2024-01-24 14:15:00|8585.1|8570.1|8584.5|8569.5|8585.8|8570.8|8580.6|8565.6|68
1706106000000|2024-01-24 14:20:00|8583.8|8568.8|8586.7|8571.7|8587.8|8572.8|8583.8|8568.8|191
1706106300000|2024-01-24 14:25:00|8587|8572|8587.7|8572.7|8588.6|8573.6|8584.7|8569.7|101
1706106600000|2024-01-24 14:30:00|8587.9|8572.9|8586.8|8571.8|8588.6|8573.6|8584.1|8569.1|356
1706106900000|2024-01-24 14:35:00|8587.1|8572.1|8561.1|8546.1|8587.1|8572.1|8559.6|8544.6|721
1706107200000|2024-01-24 14:40:00|8561.6|8546.6|8570.9|8555.9|8580.2|8565.2|8559.6|8544.6|478
1706107500000|2024-01-24 14:45:00|8570.5|8555.5|8577.8|8562.8|8580.2|8565.2|8569.5|8554.5|198
1706107800000|2024-01-24 14:50:00|8577.3|8562.3|8570.2|8555.2|8578.3|8563.3|8567|8552|95
1706108100000|2024-01-24 14:55:00|8572.3|8557.3|8567.3|8552.3|8573.8|8558.8|8565.8|8550.8|139
1706108400000|2024-01-24 15:00:00|8566.8|8551.8|8573.9|8558.9|8573.9|8558.9|8565.7|8550.7|140
1706108700000|2024-01-24 15:05:00|8574.3|8559.3|8584|8569|8584|8569|8573.4|8558.4|192
1706109000000|2024-01-24 15:10:00|8584.4|8569.4|8585|8570|8588.4|8573.4|8581.5|8566.5|234
1706109300000|2024-01-24 15:15:00|8584.6|8569.6|8588.2|8573.2|8588.5|8573.5|8580.6|8565.6|84
1706109600000|2024-01-24 15:20:00|8588.9|8573.9|8614.6|8599.6|8616.5|8601.5|8585.5|8570.5|512
1706109900000|2024-01-24 15:25:00|8614.5|8599.5|8598.5|8583.5|8614.6|8599.6|8593.2|8578.2|240
1706110200000|2024-01-24 15:30:00|8597.6|8582.6|8596.8|8581.8|8602.7|8587.7|8581.1|8566.1|1093
1706110500000|2024-01-24 15:35:00|8596.6|8581.6|8607.6|8592.6|8607.6|8592.6|8596.6|8581.6|270
1706110800000|2024-01-24 15:40:00|8607.5|8592.5|8596.4|8581.4|8607.5|8592.5|8594.5|8579.5|205
1706111100000|2024-01-24 15:45:00|8597.9|8582.9|8602.1|8587.1|8603.4|8588.4|8592.7|8577.7|142
1706111400000|2024-01-24 15:50:00|8601.6|8586.6|8607.6|8592.6|8608.3|8593.3|8598.9|8583.9|159
1706111700000|2024-01-24 15:55:00|8607.1|8592.1|8614.9|8599.9|8616.8|8601.8|8604.2|8589.2|169
1706112000000|2024-01-24 16:00:00|8613.9|8598.9|8604.3|8589.3|8614.9|8599.9|8602.7|8587.7|101
1706112300000|2024-01-24 16:05:00|8604.8|8589.8|8603|8588|8608.3|8593.3|8601.3|8586.3|169
1706112600000|2024-01-24 16:10:00|8602.9|8587.9|8605.3|8590.3|8606.9|8591.9|8600.1|8585.1|267
1706112900000|2024-01-24 16:15:00|8604.9|8589.9|8605.5|8590.5|8608.2|8593.2|8601.6|8586.6|189
1706113200000|2024-01-24 16:20:00|8607.1|8592.1|8611.6|8596.6|8611.6|8596.6|8604.8|8589.8|185
1706113500000|2024-01-24 16:25:00|8611.8|8596.8|8611.4|8596.4|8611.8|8596.8|8604.6|8589.6|116
1706113800000|2024-01-24 16:30:00|8611.7|8596.7|8613.1|8598.1|8615.2|8600.2|8609.9|8594.9|121
1706114100000|2024-01-24 16:35:00|8612.9|8597.9|8626.4|8611.4|8628.2|8613.2|8612.3|8597.3|398
1706114400000|2024-01-24 16:40:00|8627.1|8612.1|8639.4|8624.4|8642.4|8627.4|8625.4|8610.4|320
1706114700000|2024-01-24 16:45:00|8639.3|8624.3|8623.3|8608.3|8639.3|8624.3|8621|8606|137
1706115000000|2024-01-24 16:50:00|8623.7|8608.7|8626.9|8611.9|8629.2|8614.2|8619|8604|89
1706115300000|2024-01-24 16:55:00|8627.9|8612.9|8636.5|8621.5|8637.2|8622.2|8624.9|8609.9|67
1706115600000|2024-01-24 17:00:00|8635.8|8620.8|8636.7|8621.7|8637.5|8622.5|8631.3|8616.3|97
1706115900000|2024-01-24 17:05:00|8636.5|8621.5|8637.7|8622.7|8637.7|8622.7|8631.9|8616.9|77
1706116200000|2024-01-24 17:10:00|8638|8623|8636.8|8621.8|8639.8|8624.8|8630.9|8615.9|102
1706116500000|2024-01-24 17:15:00|8637.1|8622.1|8631.4|8616.4|8637.3|8622.3|8629.9|8614.9|104
1706116800000|2024-01-24 17:20:00|8631.5|8616.5|8631.5|8616.5|8632.4|8617.4|8623.4|8608.4|81
1706117100000|2024-01-24 17:25:00|8631.4|8616.4|8634.2|8619.2|8638.8|8623.8|8630.4|8615.4|99
1706117400000|2024-01-24 17:30:00|8634.5|8619.5|8634.2|8619.2|8636.8|8621.8|8632.2|8617.2|65
1706117700000|2024-01-24 17:35:00|8634.6|8619.6|8638.9|8623.9|8640.9|8625.9|8634.6|8619.6|54
1706118000000|2024-01-24 17:40:00|8639|8624|8639.6|8624.6|8643|8628|8634.5|8619.5|161
1706118300000|2024-01-24 17:45:00|8640.1|8625.1|8644|8629|8645.2|8630.2|8640.1|8625.1|86
1706118600000|2024-01-24 17:50:00|8644.4|8629.4|8637.2|8622.2|8644.4|8629.4|8631.6|8616.6|50
1706118900000|2024-01-24 17:55:00|8637.9|8622.9|8636.7|8621.7|8638.2|8623.2|8635.1|8620.1|50
1706119200000|2024-01-24 18:00:00|8636.6|8621.6|8640.2|8625.2|8643|8628|8636.6|8621.6|142
1706119500000|2024-01-24 18:05:00|8639.7|8624.7|8634.9|8619.9|8642.4|8627.4|8634.6|8619.6|52
1706119800000|2024-01-24 18:10:00|8634.6|8619.6|8629.9|8614.9|8634.7|8619.7|8625.1|8610.1|178
1706120100000|2024-01-24 18:15:00|8629.4|8614.4|8643|8628|8643.3|8628.3|8627.5|8612.5|174
1706120400000|2024-01-24 18:20:00|8642.5|8627.5|8641.5|8626.5|8642.8|8627.8|8636.7|8621.7|128
1706120700000|2024-01-24 18:25:00|8641.3|8626.3|8634.4|8619.4|8641.9|8626.9|8634|8619|31
1706121000000|2024-01-24 18:30:00|8634.5|8619.5|8628.8|8613.8|8634.5|8619.5|8624.5|8609.5|101
1706121300000|2024-01-24 18:35:00|8628.6|8613.6|8620.1|8605.1|8628.8|8613.8|8618.3|8603.3|114
1706121600000|2024-01-24 18:40:00|8620|8605|8622.7|8607.7|8624.7|8609.7|8617.3|8602.3|156
1706121900000|2024-01-24 18:45:00|8623.1|8608.1|8617.6|8602.6|8624.7|8609.7|8616.8|8601.8|144
1706122200000|2024-01-24 18:50:00|8617.4|8602.4|8618.7|8603.7|8621.7|8606.7|8611.4|8596.4|132
1706122500000|2024-01-24 18:55:00|8618.1|8603.1|8619.9|8604.9|8621.9|8606.9|8613.8|8598.8|184
1706122800000|2024-01-24 19:00:00|8620.1|8605.1|8630|8615|8630.8|8615.8|8614.9|8599.9|265
1706123100000|2024-01-24 19:05:00|8630.2|8615.2|8632.2|8617.2|8635.3|8620.3|8628.9|8613.9|237
1706123400000|2024-01-24 19:10:00|8632.3|8617.3|8630.1|8615.1|8635.3|8620.3|8623.9|8608.9|789
1706123700000|2024-01-24 19:15:00|8631.1|8616.1|8629.6|8614.6|8631.1|8616.1|8622.1|8607.1|413
1706148000000|2024-01-25 02:00:00|8624.5|8609.5|8611.4|8596.4|8625.8|8610.8|8608.5|8593.5|115
1706148300000|2024-01-25 02:05:00|8611.9|8596.9|8620.9|8605.9|8620.9|8605.9|8611.9|8596.9|4
1706148600000|2024-01-25 02:10:00|8622.9|8607.9|8633.6|8618.6|8634.4|8619.4|8622.1|8607.1|105
1706148900000|2024-01-25 02:15:00|8633.4|8618.4|8634.2|8619.2|8634.5|8619.5|8632.7|8617.7|0
1706149200000|2024-01-25 02:20:00|8634.7|8619.7|8636|8621|8636|8621|8634.2|8619.2|48
1706149500000|2024-01-25 02:25:00|8636.8|8621.8|8636|8621|8637|8622|8635.1|8620.1|30
1706149800000|2024-01-25 02:30:00|8637|8622|8637.3|8622.3|8637.3|8622.3|8634.7|8619.7|18
1706150100000|2024-01-25 02:35:00|8637|8622|8634.5|8619.5|8637.4|8622.4|8634.5|8619.5|15
1706150400000|2024-01-25 02:40:00|8634.1|8619.1|8634.1|8619.1|8635.2|8620.2|8631.4|8616.4|11
1706150700000|2024-01-25 02:45:00|8634.3|8619.3|8640.6|8625.6|8641.8|8626.8|8634.3|8619.3|45
1706151000000|2024-01-25 02:50:00|8641.1|8626.1|8640.6|8625.6|8641.8|8626.8|8640.5|8625.5|9
1706151300000|2024-01-25 02:55:00|8640.9|8625.9|8652|8637|8652|8637|8640.9|8625.9|16
1706151600000|2024-01-25 03:00:00|8650|8635|8651.1|8636.1|8652.8|8637.8|8650|8635|17
1706151900000|2024-01-25 03:05:00|8651.4|8636.4|8649.8|8634.8|8652.9|8637.9|8649.8|8634.8|12
1706152200000|2024-01-25 03:10:00|8650|8635|8649.4|8634.4|8650.3|8635.3|8649.3|8634.3|2
1706152500000|2024-01-25 03:15:00|8648.3|8633.3|8649.6|8634.6|8649.6|8634.6|8648.1|8633.1|1
1706152800000|2024-01-25 03:20:00|8649.7|8634.7|8648.9|8633.9|8650|8635|8648.9|8633.9|5
1706153100000|2024-01-25 03:25:00|||||||||2
1706153400000|2024-01-25 03:30:00|8649.1|8634.1|8651|8636|8651.4|8636.4|8649.1|8634.1|4
1706153700000|2024-01-25 03:35:00|8650.9|8635.9|8649.9|8634.9|8651.3|8636.3|8648.7|8633.7|7
1706154000000|2024-01-25 03:40:00|8650|8635|8649.6|8634.6|8650|8635|8649.6|8634.6|0
1706154300000|2024-01-25 03:45:00|8649.9|8634.9|8653.3|8638.3|8653.3|8638.3|8649.9|8634.9|19
1706154600000|2024-01-25 03:50:00|8655.9|8640.9|8639.8|8624.8|8655.9|8640.9|8639.6|8624.6|29
1706154900000|2024-01-25 03:55:00|8638.9|8623.9|8638.3|8623.3|8640.3|8625.3|8638.3|8623.3|4
1706155200000|2024-01-25 04:00:00|8640.4|8625.4|8640.3|8625.3|8641.8|8626.8|8640.3|8625.3|4
1706155500000|2024-01-25 04:05:00|||||||||1
1706156100000|2024-01-25 04:15:00|8640.8|8625.8|8639.8|8624.8|8640.8|8625.8|8639.8|8624.8|1
1706156400000|2024-01-25 04:20:00|8640.2|8625.2|8640.3|8625.3|8640.3|8625.3|8640.2|8625.2|1
1706156700000|2024-01-25 04:25:00|8642.3|8627.3|8643.1|8628.1|8643.1|8628.1|8642.3|8627.3|2
1706157000000|2024-01-25 04:30:00|8643.3|8628.3|8645.8|8630.8|8646.8|8631.8|8642.9|8627.9|26
1706157300000|2024-01-25 04:35:00|8646.8|8631.8|8647.3|8632.3|8652.8|8637.8|8646.3|8631.3|14
1706157600000|2024-01-25 04:40:00|8649.9|8634.9|8649.3|8634.3|8651.3|8636.3|8649.3|8634.3|8
1706157900000|2024-01-25 04:45:00|8648.3|8633.3|8647.9|8632.9|8648.3|8633.3|8647.8|8632.8|2
1706158200000|2024-01-25 04:50:00|8647.3|8632.3|8646.9|8631.9|8647.4|8632.4|8646.9|8631.9|3
1706158500000|2024-01-25 04:55:00|8643.1|8628.1|8641.2|8626.2|8643.1|8628.1|8640.2|8625.2|4
1706158800000|2024-01-25 05:00:00|8642.9|8627.9|8642.7|8627.7|8646.4|8631.4|8642.7|8627.7|4
1706159100000|2024-01-25 05:05:00|8641.2|8626.2|8641.7|8626.7|8644.1|8629.1|8639.6|8624.6|4
1706159400000|2024-01-25 05:10:00|8641.2|8626.2|8641.7|8626.7|8641.7|8626.7|8641.2|8626.2|0
1706159700000|2024-01-25 05:15:00|8642.2|8627.2|8642.2|8627.2|8642.2|8627.2|8642.2|8627.2|0
1706160000000|2024-01-25 05:20:00|8641.5|8626.5|8641.6|8626.6|8641.6|8626.6|8640.9|8625.9|0
1706160600000|2024-01-25 05:30:00|8641.5|8626.5|8642.1|8627.1|8642.1|8627.1|8640.3|8625.3|5
1706160900000|2024-01-25 05:35:00|8641.3|8626.3|8641.3|8626.3|8641.8|8626.8|8641.3|8626.3|0
1706161200000|2024-01-25 05:40:00|8641.1|8626.1|8638.1|8623.1|8641.3|8626.3|8637.1|8622.1|7
1706161500000|2024-01-25 05:45:00|8638.6|8623.6|8633.6|8618.6|8638.6|8623.6|8633.6|8618.6|6
1706161800000|2024-01-25 05:50:00|8634.2|8619.2|8634.1|8619.1|8637.4|8622.4|8633.6|8618.6|9
1706162100000|2024-01-25 05:55:00|8634.6|8619.6|8635.1|8620.1|8635.8|8620.8|8634.6|8619.6|4
1706162400000|2024-01-25 06:00:00|8634.8|8619.8|8629.1|8614.1|8635.6|8620.6|8628.6|8613.6|8
1706162700000|2024-01-25 06:05:00|8629.3|8614.3|8629.6|8614.6|8633.1|8618.1|8628.6|8613.6|13
1706163000000|2024-01-25 06:10:00|8629.5|8614.5|8628.2|8613.2|8629.5|8614.5|8625|8610|12
1706163300000|2024-01-25 06:15:00|8628.3|8613.3|8624.7|8609.7|8630.7|8615.7|8621.5|8606.5|33
1706163600000|2024-01-25 06:20:00|8624.2|8609.2|8632.3|8617.3|8634.6|8619.6|8624.2|8609.2|62
1706163900000|2024-01-25 06:25:00|8632.6|8617.6|8634.6|8619.6|8634.6|8619.6|8632.5|8617.5|4
1706164200000|2024-01-25 06:30:00|8634.5|8619.5|8632.5|8617.5|8635.6|8620.6|8632.5|8617.5|27
1706164500000|2024-01-25 06:35:00|8632.8|8617.8|8639.6|8624.6|8643|8628|8629.9|8614.9|57
1706164800000|2024-01-25 06:40:00|8640.7|8625.7|8639|8624|8642.1|8627.1|8637.6|8622.6|17
1706165100000|2024-01-25 06:45:00|8639.8|8624.8|8642.1|8627.1|8642.5|8627.5|8638.8|8623.8|6
1706165400000|2024-01-25 06:50:00|8642|8627|8641.6|8626.6|8643|8628|8639.3|8624.3|3
1706165700000|2024-01-25 06:55:00|8642|8627|8645.6|8630.6|8647.8|8632.8|8642|8627|94
1706166000000|2024-01-25 07:00:00|8645.7|8630.7|8643.6|8628.6|8646.7|8631.7|8643.6|8628.6|5
1706166300000|2024-01-25 07:05:00|8641.3|8626.3|8643.6|8628.6|8644.9|8629.9|8641.3|8626.3|7
1706166600000|2024-01-25 07:10:00|8643.1|8628.1|8638|8623|8644.8|8629.8|8638|8623|3
1706166900000|2024-01-25 07:15:00|8637.9|8622.9|8638.4|8623.4|8639.6|8624.6|8635|8620|5
1706167200000|2024-01-25 07:20:00|8637.3|8622.3|8634.4|8619.4|8637.3|8622.3|8633.5|8618.5|3
1706167500000|2024-01-25 07:25:00|8634.5|8619.5|8637.3|8622.3|8640.7|8625.7|8634.5|8619.5|5
1706167800000|2024-01-25 07:30:00|8638|8623|8638.2|8623.2|8638.5|8623.5|8637.7|8622.7|0
1706168100000|2024-01-25 07:35:00|8638.5|8623.5|8640.9|8625.9|8640.9|8625.9|8638|8623|1
1706168400000|2024-01-25 07:40:00|8641.4|8626.4|8636.4|8621.4|8641.4|8626.4|8634.7|8619.7|9
1706168700000|2024-01-25 07:45:00|8636|8621|8638|8623|8638|8623|8634.4|8619.4|1
1706169000000|2024-01-25 07:50:00|8638.5|8623.5|8639.3|8624.3|8639.7|8624.7|8638.5|8623.5|0
1706169300000|2024-01-25 07:55:00|8639.2|8624.2|8638|8623|8639.3|8624.3|8636|8621|3
1706169600000|2024-01-25 08:00:00|8636.7|8621.7|8631.7|8616.7|8638|8623|8631.7|8616.7|2
1706169900000|2024-01-25 08:05:00|8632|8617|8638|8623|8638|8623|8632|8617|2
1706170200000|2024-01-25 08:10:00|8637.8|8622.8|8635|8620|8639.3|8624.3|8635|8620|5
1706170500000|2024-01-25 08:15:00|8635.7|8620.7|8629.9|8614.9|8637.7|8622.7|8628.4|8613.4|18
1706170800000|2024-01-25 08:20:00|8626|8611|8620.3|8605.3|8626|8611|8619.6|8604.6|47
1706171100000|2024-01-25 08:25:00|8620.8|8605.8|8624.4|8609.4|8624.6|8609.6|8619.3|8604.3|5
1706171400000|2024-01-25 08:30:00|8624.9|8609.9|8624.8|8609.8|8629.6|8614.6|8621.8|8606.8|47
1706171700000|2024-01-25 08:35:00|8624.9|8609.9|8632.4|8617.4|8633.1|8618.1|8624.9|8609.9|12
1706172000000|2024-01-25 08:40:00|8631.9|8616.9|8633.4|8618.4|8633.4|8618.4|8631.4|8616.4|0
1706172300000|2024-01-25 08:45:00|8632.9|8617.9|8634.9|8619.9|8634.9|8619.9|8631.7|8616.7|5
1706172600000|2024-01-25 08:50:00|8635.1|8620.1|8635.6|8620.6|8635.6|8620.6|8631.9|8616.9|24
1706172900000|2024-01-25 08:55:00|8635.7|8620.7|8638.2|8623.2|8640.2|8625.2|8635.7|8620.7|29
1706173200000|2024-01-25 09:00:00|8637.9|8622.9|8634.7|8619.7|8638.7|8623.7|8634.7|8619.7|13
1706173500000|2024-01-25 09:05:00|8635.1|8620.1|8632.5|8617.5|8635.6|8620.6|8630.5|8615.5|25
1706173800000|2024-01-25 09:10:00|8632.6|8617.6|8629.5|8614.5|8632.6|8617.6|8628.5|8613.5|5
1706174100000|2024-01-25 09:15:00|8628.7|8613.7|8630.1|8615.1|8630.1|8615.1|8626.9|8611.9|15
1706174400000|2024-01-25 09:20:00|8633.3|8618.3|8634|8619|8634.1|8619.1|8632.6|8617.6|8
1706174700000|2024-01-25 09:25:00|8633.3|8618.3|8629|8614|8633.3|8618.3|8628.1|8613.1|39
1706175000000|2024-01-25 09:30:00|8628.6|8613.6|8634.6|8619.6|8634.6|8619.6|8628.6|8613.6|4
1706175300000|2024-01-25 09:35:00|8634.8|8619.8|8635.8|8620.8|8635.8|8620.8|8633|8618|11
1706175600000|2024-01-25 09:40:00|8635.6|8620.6|8629.6|8614.6|8635.6|8620.6|8629.5|8614.5|8
1706175900000|2024-01-25 09:45:00|8629.8|8614.8|8626.9|8611.9|8630.3|8615.3|8626.9|8611.9|15
1706176200000|2024-01-25 09:50:00|8626.4|8611.4|8626.4|8611.4|8628.3|8613.3|8626.4|8611.4|5
1706176500000|2024-01-25 09:55:00|8627.4|8612.4|8620.5|8605.5|8628.9|8613.9|8620|8605|39
1706176800000|2024-01-25 10:00:00|8620.6|8605.6|8629.6|8614.6|8629.6|8614.6|8620.5|8605.5|13
1706177100000|2024-01-25 10:05:00|8629.8|8614.8|8634.1|8619.1|8634.1|8619.1|8629.6|8614.6|5
1706177400000|2024-01-25 10:10:00|8633.3|8618.3|8630.7|8615.7|8634.1|8619.1|8630.4|8615.4|24
1706177700000|2024-01-25 10:15:00|8630.5|8615.5|8629|8614|8630.7|8615.7|8627.9|8612.9|1
1706178000000|2024-01-25 10:20:00|8628.9|8613.9|8626.2|8611.2|8628.9|8613.9|8625.5|8610.5|7
1706178300000|2024-01-25 10:25:00|8626|8611|8627.7|8612.7|8628.3|8613.3|8626|8611|12
1706178600000|2024-01-25 10:30:00|8627.8|8612.8|8628|8613|8628|8613|8626.8|8611.8|1
1706178900000|2024-01-25 10:35:00|8628.3|8613.3|8627|8612|8628.7|8613.7|8626.5|8611.5|4
1706179200000|2024-01-25 10:40:00|8626.9|8611.9|8627.5|8612.5|8628|8613|8626.5|8611.5|0
1706179500000|2024-01-25 10:45:00|8627|8612|8627.7|8612.7|8628|8613|8626.7|8611.7|3
1706179800000|2024-01-25 10:50:00|8627.5|8612.5|8627.5|8612.5|8627.5|8612.5|8625.2|8610.2|3
1706180100000|2024-01-25 10:55:00|8627|8612|8626.6|8611.6|8627.8|8612.8|8625.3|8610.3|6
1706180400000|2024-01-25 11:00:00|8626.3|8611.3|8626.1|8611.1|8627.3|8612.3|8624.8|8609.8|4
1706180700000|2024-01-25 11:05:00|8625.6|8610.6|8626.1|8611.1|8626.1|8611.1|8622.5|8607.5|3
1706181000000|2024-01-25 11:10:00|8625.8|8610.8|8626.1|8611.1|8627.6|8612.6|8625.6|8610.6|5
1706181300000|2024-01-25 11:15:00|8625.5|8610.5|8625|8610|8625.5|8610.5|8622.3|8607.3|7
1706181600000|2024-01-25 11:20:00|8624.1|8609.1|8626.4|8611.4|8626.4|8611.4|8624.1|8609.1|72
1706181900000|2024-01-25 11:25:00|8625.9|8610.9|8630.8|8615.8|8631.3|8616.3|8625.9|8610.9|14
1706182200000|2024-01-25 11:30:00|8630.1|8615.1|8627.7|8612.7|8630.3|8615.3|8626.4|8611.4|13
1706182500000|2024-01-25 11:35:00|8629.4|8614.4|8628.6|8613.6|8630.9|8615.9|8628.6|8613.6|6
1706182800000|2024-01-25 11:40:00|8628.7|8613.7|8630.9|8615.9|8630.9|8615.9|8628.6|8613.6|8
1706183100000|2024-01-25 11:45:00|8631.3|8616.3|8633.9|8618.9|8634.1|8619.1|8631.3|8616.3|10
1706183400000|2024-01-25 11:50:00|8634.1|8619.1|8633.2|8618.2|8634.4|8619.4|8633.2|8618.2|24
1706183700000|2024-01-25 11:55:00|8633.4|8618.4|8627.1|8612.1|8633.4|8618.4|8627.1|8612.1|10
1706184000000|2024-01-25 12:00:00|8627.2|8612.2|8630.3|8615.3|8630.3|8615.3|8623.9|8608.9|22
1706184300000|2024-01-25 12:05:00|8631.2|8616.2|8630.7|8615.7|8632|8617|8630|8615|4
1706184600000|2024-01-25 12:10:00|8630.5|8615.5|8628.7|8613.7|8630.5|8615.5|8628.7|8613.7|4
1706184900000|2024-01-25 12:15:00|8627.7|8612.7|8628.8|8613.8|8629.2|8614.2|8627.2|8612.2|5
1706185200000|2024-01-25 12:20:00|8628.1|8613.1|8627.2|8612.2|8628.3|8613.3|8626.3|8611.3|2
1706185500000|2024-01-25 12:25:00|8626.8|8611.8|8626.7|8611.7|8626.8|8611.8|8624.2|8609.2|10
1706185800000|2024-01-25 12:30:00|8626.5|8611.5|8628.2|8613.2|8629.7|8614.7|8626|8611|24
1706186100000|2024-01-25 12:35:00|8627.7|8612.7|8622.8|8607.8|8628|8613|8622.8|8607.8|111
1706186400000|2024-01-25 12:40:00|8623.1|8608.1|8625.1|8610.1|8626.3|8611.3|8621.5|8606.5|37
1706186700000|2024-01-25 12:45:00|8625|8610|8625.6|8610.6|8625.6|8610.6|8622.8|8607.8|12
1706187000000|2024-01-25 12:50:00|8626.3|8611.3|8630.3|8615.3|8630.8|8615.8|8626.3|8611.3|22
1706187300000|2024-01-25 12:55:00|8629.9|8614.9|8628.8|8613.8|8631.4|8616.4|8628.3|8613.3|19
1706187600000|2024-01-25 13:00:00|8628.1|8613.1|8620.9|8605.9|8632.4|8617.4|8620.9|8605.9|129
1706187900000|2024-01-25 13:05:00|8621.1|8606.1|8612.1|8597.1|8621.4|8606.4|8608.1|8593.1|151
1706188200000|2024-01-25 13:10:00|8612.4|8597.4|8605.6|8590.6|8613.6|8598.6|8601.3|8586.3|90
1706188500000|2024-01-25 13:15:00|8605.2|8590.2|8613.2|8598.2|8614.2|8599.2|8603.9|8588.9|139
1706188800000|2024-01-25 13:20:00|8612.6|8597.6|8620.2|8605.2|8628.7|8613.7|8612.1|8597.1|163
1706189100000|2024-01-25 13:25:00|8619.5|8604.5|8623.3|8608.3|8632.2|8617.2|8617.8|8599.8|102
1706189400000|2024-01-25 13:30:00|8622.8|8607.8|8624.7|8609.7|8632.1|8617.1|8600.3|8585.3|322
1706189700000|2024-01-25 13:35:00|8624.3|8609.3|8613.7|8598.7|8624.3|8609.3|8610.3|8595.3|155
1706190000000|2024-01-25 13:40:00|8613.2|8598.2|8618|8603|8619|8604|8611|8596|65
1706190300000|2024-01-25 13:45:00|8618.1|8603.1|8611.1|8596.1|8619.6|8604.6|8611|8596|109
1706190600000|2024-01-25 13:50:00|8612.5|8597.5|8618.1|8603.1|8618.6|8603.6|8606.5|8591.5|178
1706190900000|2024-01-25 13:55:00|8618.6|8603.6|8617.6|8602.6|8622.3|8607.3|8610.6|8595.6|43
1706191200000|2024-01-25 14:00:00|8617.3|8602.3|8632.2|8617.2|8633.9|8618.9|8616.6|8601.6|112
1706191500000|2024-01-25 14:05:00|8631.7|8616.7|8632.7|8617.7|8634.5|8619.5|8629|8614|132
1706191800000|2024-01-25 14:10:00|8633.2|8618.2|8648.8|8633.8|8655.3|8640.3|8632.7|8617.7|213
1706192100000|2024-01-25 14:15:00|8648.4|8633.4|8647|8632|8659.9|8644.9|8647|8632|168
1706192400000|2024-01-25 14:20:00|8646.5|8631.5|8652.9|8637.9|8657.3|8642.3|8646.5|8631.5|84
1706192700000|2024-01-25 14:25:00|8653.4|8638.4|8656.6|8641.6|8657.6|8642.6|8650.7|8635.7|78
1706193000000|2024-01-25 14:30:00|8655.2|8640.2|8630.7|8615.7|8658.9|8643.9|8628.3|8613.3|327
1706193300000|2024-01-25 14:35:00|8631.1|8616.1|8635|8620|8637.3|8622.3|8623.6|8608.6|199
1706193600000|2024-01-25 14:40:00|8635.4|8620.4|8639|8624|8642.8|8627.8|8630.4|8615.4|193
1706193900000|2024-01-25 14:45:00|8639.4|8624.4|8648.5|8633.5|8658|8643|8639.4|8624.4|193
1706194200000|2024-01-25 14:50:00|8648.8|8633.8|8645.2|8630.2|8653.7|8638.7|8643.5|8628.5|210
1706194500000|2024-01-25 14:55:00|8647.7|8632.7|8641.9|8626.9|8648.2|8633.2|8636.5|8621.5|222
1706194800000|2024-01-25 15:00:00|8641.4|8626.4|8650.2|8635.2|8655.2|8640.2|8640.5|8625.5|85
1706195100000|2024-01-25 15:05:00|8649.8|8634.8|8646.6|8631.6|8653.4|8638.4|8644.9|8629.9|88
1706195400000|2024-01-25 15:10:00|8646.9|8631.9|8649.5|8634.5|8655.1|8640.1|8645.6|8630.6|58
1706195700000|2024-01-25 15:15:00|8647.5|8632.5|8642.8|8627.8|8648|8633|8635|8620|140
1706196000000|2024-01-25 15:20:00|8642.9|8627.9|8643.6|8628.6|8650.5|8635.5|8641.5|8626.5|160
1706196300000|2024-01-25 15:25:00|8643.7|8628.7|8639.5|8624.5|8644.6|8629.6|8631.1|8616.1|168
1706196600000|2024-01-25 15:30:00|8640.3|8625.3|8638.2|8623.2|8643.6|8628.6|8628.8|8613.8|128
1706196900000|2024-01-25 15:35:00|8638.3|8623.3|8615.6|8600.6|8638.7|8623.7|8612.6|8597.6|320
1706197200000|2024-01-25 15:40:00|8616.2|8601.2|8626|8611|8629.2|8614.2|8611.4|8596.4|177
1706197500000|2024-01-25 15:45:00|8624.4|8609.4|8636.9|8621.9|8637.9|8622.9|8623.9|8608.9|107
1706197800000|2024-01-25 15:50:00|8637|8622|8633.2|8618.2|8646.2|8631.2|8632.9|8617.9|138
1706198100000|2024-01-25 15:55:00|8633.4|8618.4|8618.4|8603.4|8633.7|8618.7|8617.2|8602.2|76
1706198400000|2024-01-25 16:00:00|8618.7|8603.7|8618.9|8603.9|8624.5|8609.5|8610.7|8595.7|111
1706198700000|2024-01-25 16:05:00|8619.4|8604.4|8619.6|8604.6|8619.9|8604.9|8612.4|8597.4|108
1706199000000|2024-01-25 16:10:00|8619.9|8604.9|8621.9|8606.9|8623.5|8608.5|8616.7|8601.7|87
1706199300000|2024-01-25 16:15:00|8622.2|8607.2|8611.6|8596.6|8622.2|8607.2|8610|8595|220
1706199600000|2024-01-25 16:20:00|8611.7|8596.7|8609.2|8594.2|8611.7|8596.7|8600.4|8585.4|280
1706199900000|2024-01-25 16:25:00|8608.7|8593.7|8611.6|8596.6|8612|8597|8602.5|8587.5|166
1706200200000|2024-01-25 16:30:00|8611.3|8596.3|8611.4|8596.4|8613|8598|8607.4|8592.4|76
1706200500000|2024-01-25 16:35:00|8610.9|8595.9|8610.6|8595.6|8611.4|8596.4|8604.6|8589.6|75
1706200800000|2024-01-25 16:40:00|8611.2|8596.2|8614.4|8599.4|8616.5|8601.5|8608.8|8593.8|169
1706201100000|2024-01-25 16:45:00|8614.1|8599.1|8614|8599|8616.3|8601.3|8612.1|8597.1|161
1706201400000|2024-01-25 16:50:00|8615.1|8600.1|8628.3|8613.3|8632.3|8617.3|8615.1|8600.1|95
1706201700000|2024-01-25 16:55:00|8628.8|8613.8|8629.6|8614.6|8630.5|8615.5|8621.7|8606.7|93
1706202000000|2024-01-25 17:00:00|8629.2|8614.2|8632.6|8617.6|8632.8|8617.8|8622.8|8607.8|271
1706202300000|2024-01-25 17:05:00|8633|8618|8632.1|8617.1|8636.5|8621.5|8629.6|8614.6|116
1706202600000|2024-01-25 17:10:00|8632.4|8617.4|8638.4|8623.4|8638.4|8623.4|8631.1|8616.1|64
1706202900000|2024-01-25 17:15:00|8638.1|8623.1|8637.1|8622.1|8639.1|8624.1|8634.6|8619.6|77
1706203200000|2024-01-25 17:20:00|8637.2|8622.2|8638.8|8623.8|8641.3|8626.3|8637.2|8622.2|81
1706203500000|2024-01-25 17:25:00|8638.4|8623.4|8637.8|8622.8|8641.3|8626.3|8634.8|8619.8|108
1706203800000|2024-01-25 17:30:00|8637.9|8622.9|8650.5|8635.5|8650.7|8635.7|8637.9|8622.9|217
1706204100000|2024-01-25 17:35:00|8650.2|8635.2|8661.2|8646.2|8661.2|8646.2|8650.2|8635.2|197
1706204400000|2024-01-25 17:40:00|8659.8|8644.8|8663.7|8648.7|8666.2|8651.2|8659.8|8644.8|168
1706204700000|2024-01-25 17:45:00|8664.2|8649.2|8666.4|8651.4|8667.7|8652.7|8662.7|8647.7|79
1706205000000|2024-01-25 17:50:00|8666.7|8651.7|8662.9|8647.9|8673.2|8658.2|8662.9|8647.9|120
1706205300000|2024-01-25 17:55:00|8663.6|8648.6|8664.5|8649.5|8670.4|8655.4|8663.6|8648.6|216
1706205600000|2024-01-25 18:00:00|8665|8650|8666.3|8651.3|8669|8654|8658|8643|141
1706205900000|2024-01-25 18:05:00|8666.1|8651.1|8654|8639|8670|8655|8652.5|8637.5|76
1706206200000|2024-01-25 18:10:00|8653.8|8638.8|8649.4|8634.4|8653.8|8638.8|8648.6|8633.6|55
1706206500000|2024-01-25 18:15:00|8649.8|8634.8|8642.6|8627.6|8649.9|8634.9|8635.1|8620.1|145
1706206800000|2024-01-25 18:20:00|8643.3|8628.3|8640.3|8625.3|8649.6|8634.6|8638.9|8623.9|114
1706207100000|2024-01-25 18:25:00|8640.4|8625.4|8636.5|8621.5|8641.8|8626.8|8635.1|8620.1|84
1706207400000|2024-01-25 18:30:00|8637.1|8622.1|8638.4|8623.4|8639.4|8624.4|8632.6|8617.6|110
1706207700000|2024-01-25 18:35:00|8638.6|8623.6|8644.4|8629.4|8645.4|8630.4|8633|8618|102
1706208000000|2024-01-25 18:40:00|8644.9|8629.9|8654.5|8639.5|8654.5|8639.5|8644.9|8629.9|228
1706208300000|2024-01-25 18:45:00|8653.1|8638.1|8658.8|8643.8|8663.4|8648.4|8649.3|8634.3|281
1706208600000|2024-01-25 18:50:00|8658.9|8643.9|8658.9|8643.9|8660.7|8645.7|8656.2|8641.2|211
1706208900000|2024-01-25 18:55:00|8659.2|8644.2|8653|8638|8659.5|8644.5|8650.9|8635.9|165
1706209200000|2024-01-25 19:00:00|8653.7|8638.7|8640.6|8625.6|8654.2|8639.2|8640.3|8625.3|702
1706209500000|2024-01-25 19:05:00|8641.8|8626.8|8663.2|8648.2|8664.9|8649.9|8641.8|8626.8|576
1706209800000|2024-01-25 19:10:00|8662.9|8647.9|8672.6|8657.6|8673.1|8658.1|8660.9|8645.9|1249
1706210100000|2024-01-25 19:15:00|8672.5|8657.5|8673.2|8658.2|8674.9|8659.9|8665.7|8650.7|514
1706234400000|2024-01-26 02:00:00|8664.3|8649.3|8665.8|8650.8|8675.9|8660.9|8662.3|8647.3|127
1706234700000|2024-01-26 02:05:00|8665.9|8650.9|8658|8643|8667.3|8652.3|8656.8|8641.8|45
1706235000000|2024-01-26 02:10:00|8657.5|8642.5|8659.1|8644.1|8660.3|8645.3|8657.3|8642.3|23
1706235300000|2024-01-26 02:15:00|8659.8|8644.8|8657.4|8642.4|8660.9|8645.9|8650.1|8635.1|102
1706235600000|2024-01-26 02:20:00|8657.6|8642.6|8664.1|8649.1|8664.1|8649.1|8652.3|8637.3|82
1706235900000|2024-01-26 02:25:00|8663.1|8648.1|8657.9|8642.9|8663.1|8648.1|8657.4|8642.4|70
1706236200000|2024-01-26 02:30:00|8657.5|8642.5|8657.9|8642.9|8661.9|8646.9|8657.1|8642.1|39
1706236500000|2024-01-26 02:35:00|8658|8643|8663.2|8648.2|8675.7|8660.7|8657|8642|63
1706236800000|2024-01-26 02:40:00|8663.9|8648.9|8653.9|8638.9|8663.9|8648.9|8651.2|8636.2|73
1706237100000|2024-01-26 02:45:00|8654.1|8639.1|8657.8|8642.8|8658.8|8643.8|8651.7|8636.7|27
1706237400000|2024-01-26 02:50:00|8657.5|8642.5|8658.6|8643.6|8659.5|8644.5|8656.1|8641.1|26
1706237700000|2024-01-26 02:55:00|8658.5|8643.5|8661.1|8646.1|8663.6|8648.6|8658.2|8643.2|8
1706238000000|2024-01-26 03:00:00|8661.8|8646.8|8660.9|8645.9|8663.2|8648.2|8659|8644|7
1706238300000|2024-01-26 03:05:00|8661|8646|8664|8649|8664|8649|8658.8|8643.8|28
1706238600000|2024-01-26 03:10:00|8664.1|8649.1|8669.1|8654.1|8669.6|8654.6|8663.3|8648.3|12
1706238900000|2024-01-26 03:15:00|8668.4|8653.4|8668|8653|8670|8655|8666.6|8651.6|12
1706239200000|2024-01-26 03:20:00|8668.1|8653.1|8668.5|8653.5|8668.5|8653.5|8668|8653|2
1706239500000|2024-01-26 03:25:00|8669.2|8654.2|8668|8653|8669.2|8654.2|8668|8653|2
1706239800000|2024-01-26 03:30:00|8668.5|8653.5|8668|8653|8668.5|8653.5|8668|8653|1
1706240100000|2024-01-26 03:35:00|8663.6|8648.6|8660.9|8645.9|8663.6|8648.6|8660.9|8645.9|10
1706240400000|2024-01-26 03:40:00|8659.9|8644.9|8659.9|8644.9|8660.2|8645.2|8659.9|8644.9|3
1706240700000|2024-01-26 03:45:00|8660.2|8645.2|8658|8643|8660.2|8645.2|8653.9|8638.9|68
1706241000000|2024-01-26 03:50:00|8658.5|8643.5|8657.5|8642.5|8658.5|8643.5|8657.5|8642.5|2
1706241300000|2024-01-26 03:55:00|8657|8642|8656.7|8641.7|8657.5|8642.5|8656.7|8641.7|2
1706241600000|2024-01-26 04:00:00|8657|8642|8657|8642|8657.5|8642.5|8657|8642|2
1706241900000|2024-01-26 04:05:00|8657.4|8642.4|8628.1|8613.1|8657.4|8642.4|8628.1|8613.1|90
1706242200000|2024-01-26 04:10:00|8628.5|8613.5|8627.8|8612.8|8630.1|8615.1|8623.6|8608.6|35
1706242500000|2024-01-26 04:15:00|8627.9|8612.9|8622.5|8607.5|8628.3|8613.3|8622.5|8607.5|4
1706242800000|2024-01-26 04:20:00|8621.7|8606.7|8589|8574|8623.6|8608.6|8586.5|8571.5|60
1706243100000|2024-01-26 04:25:00|8599.8|8584.8|8614.1|8599.1|8621.8|8606.8|8589.1|8574.1|35
1706243400000|2024-01-26 04:30:00|8611.6|8596.6|8612.6|8597.6|8612.6|8597.6|8611.6|8596.6|3
1706243700000|2024-01-26 04:35:00|8612.8|8597.8|8601.2|8586.2|8613.5|8598.5|8599.5|8584.5|21
1706244000000|2024-01-26 04:40:00|8598.7|8583.7|8599|8584|8602|8587|8593.9|8578.9|15
1706244300000|2024-01-26 04:45:00|8599.4|8584.4|8597.4|8582.4|8600.9|8585.9|8597.4|8582.4|2
1706244600000|2024-01-26 04:50:00|8597|8582|8600.5|8585.5|8601|8586|8597|8582|2
1706244900000|2024-01-26 04:55:00|8601|8586|8603|8588|8604|8589|8601|8586|2
1706245200000|2024-01-26 05:00:00|8604.5|8589.5|8608.9|8593.9|8609|8594|8604|8589|1
1706246100000|2024-01-26 05:15:00|8609|8594|8609|8594|8609|8594|8609|8594|0
1706246400000|2024-01-26 05:20:00|8608.9|8593.9|8608.9|8593.9|8608.9|8593.9|8608.9|8593.9|0
1706247000000|2024-01-26 05:30:00|8616.3|8601.3|8635|8620|8635.9|8620.9|8615.8|8600.8|37
1706247300000|2024-01-26 05:35:00|8635.4|8620.4|8631.5|8606.5|8638.5|8623.5|8625.3|8606.5|91
1706247600000|2024-01-26 05:40:00|8631.6|8606.6|8629.5|8614.5|8632.1|8614.5|8627.6|8606.5|1
1706248200000|2024-01-26 05:50:00|8626.3|8611.3|8629.4|8604.4|8630.1|8611.3|8626.3|8604.4|1
1706248500000|2024-01-26 05:55:00|8621.9|8606.9|8621.6|8606.6|8621.9|8606.9|8620.5|8605.5|2
1706248800000|2024-01-26 06:00:00|8620.9|8605.9|8619.6|8604.6|8620.9|8605.9|8618.1|8603.1|13
1706249100000|2024-01-26 06:05:00|8619.2|8604.2|8616.4|8601.4|8619.6|8604.6|8616.4|8601.4|8
1706249400000|2024-01-26 06:10:00|8616.3|8601.3|8605.8|8590.8|8616.3|8601.3|8605.8|8590.8|4
1706249700000|2024-01-26 06:15:00|8605.4|8590.4|8605.5|8590.5|8606.5|8591.5|8603.5|8588.5|23
1706250000000|2024-01-26 06:20:00|8606|8591|8604.5|8589.5|8609.9|8594.9|8602.7|8587.7|13
1706250300000|2024-01-26 06:25:00|8604.9|8589.9|8607.3|8592.3|8611.2|8596.2|8601.6|8586.6|73
1706250600000|2024-01-26 06:30:00|8607.5|8592.5|8602.1|8587.1|8607.5|8592.5|8601.1|8586.1|4
1706250900000|2024-01-26 06:35:00|8606.1|8591.1|8606.5|8591.5|8607|8592|8602.2|8587.2|4
1706251200000|2024-01-26 06:40:00|8606.3|8591.3|8612.5|8597.5|8612.5|8597.5|8602.2|8587.2|5
1706251500000|2024-01-26 06:45:00|8612.8|8597.8|8614.3|8599.3|8616.6|8601.6|8612.8|8597.8|2
1706251800000|2024-01-26 06:50:00|8614.6|8599.6|8620.8|8605.8|8621.6|8606.6|8613.6|8598.6|5
1706252100000|2024-01-26 06:55:00|8620.9|8605.9|8613.5|8598.5|8622.3|8607.3|8611.9|8596.9|7
1706252400000|2024-01-26 07:00:00|8613.9|8598.9|8613.6|8598.6|8614.4|8599.4|8613.2|8598.2|0
1706252700000|2024-01-26 07:05:00|8613.2|8598.2|8615.1|8600.1|8615.1|8600.1|8612.9|8597.9|0
1706253000000|2024-01-26 07:10:00|8615.2|8600.2|8616.3|8601.3|8617|8602|8613.4|8598.4|9
1706253300000|2024-01-26 07:15:00|8616.8|8601.8|8622.9|8607.9|8622.9|8607.9|8616.5|8601.5|16
1706253600000|2024-01-26 07:20:00|8622.5|8607.5|8620.9|8605.9|8622.5|8607.5|8620.9|8605.9|2
1706253900000|2024-01-26 07:25:00|8621|8606|8618.4|8603.4|8621.4|8606.4|8617.9|8602.9|3
1706254200000|2024-01-26 07:30:00|8616.9|8601.9|8617.9|8602.9|8621.9|8606.9|8616.7|8601.7|14
1706254500000|2024-01-26 07:35:00|8618|8603|8620.9|8605.9|8621.9|8606.9|8617.9|8602.9|0
1706254800000|2024-01-26 07:40:00|8620.4|8605.4|8621.4|8606.4|8621.4|8606.4|8619.4|8604.4|2
1706255100000|2024-01-26 07:45:00|8620.9|8605.9|8621.4|8606.4|8621.4|8606.4|8620.9|8605.9|0
1706255400000|2024-01-26 07:50:00|8622.1|8607.1|8621.5|8606.5|8622.8|8607.8|8620.4|8605.4|6
1706255700000|2024-01-26 07:55:00|8621.1|8606.1|8631.8|8616.8|8631.8|8616.8|8621.1|8606.1|11
1706256000000|2024-01-26 08:00:00|8632|8617|8634|8619|8636.1|8621.1|8630.5|8615.5|7
1706256300000|2024-01-26 08:05:00|8634.3|8619.3|8633.3|8618.3|8634.3|8619.3|8631|8616|2
1706256600000|2024-01-26 08:10:00|8635.8|8620.8|8630.3|8615.3|8635.8|8620.8|8628.7|8613.7|25
1706256900000|2024-01-26 08:15:00|8630.2|8615.2|8632|8617|8633.2|8618.2|8629.8|8614.8|4
1706257200000|2024-01-26 08:20:00|8633.3|8618.3|8633.8|8618.8|8634.3|8619.3|8633.3|8618.3|0
1706257500000|2024-01-26 08:25:00|8633.7|8618.7|8629.5|8614.5|8633.7|8618.7|8622.5|8607.5|19
1706257800000|2024-01-26 08:30:00|8629.6|8614.6|8634.4|8619.4|8635|8620|8629.6|8614.6|19
1706258100000|2024-01-26 08:35:00|8634.2|8619.2|8639.4|8624.4|8640.1|8625.1|8631.4|8616.4|10
1706258400000|2024-01-26 08:40:00|8640.1|8625.1|8642.6|8627.6|8644.4|8629.4|8639.4|8624.4|7
1706258700000|2024-01-26 08:45:00|8642|8627|8643.5|8628.5|8643.7|8628.7|8639.9|8624.9|61
1706259000000|2024-01-26 08:50:00|8643.7|8628.7|8647.9|8632.9|8649.5|8634.5|8643.7|8628.7|47
1706259300000|2024-01-26 08:55:00|8647.7|8632.7|8647|8632|8647.9|8632.9|8646.3|8631.3|0
1706259600000|2024-01-26 09:00:00|8645.9|8630.9|8639.7|8624.7|8645.9|8630.9|8639.5|8624.5|5
1706259900000|2024-01-26 09:05:00|8636.8|8621.8|8635.8|8620.8|8636.8|8621.8|8635|8620|4
1706260200000|2024-01-26 09:10:00|8636.5|8621.5|8631.4|8616.4|8640.3|8625.3|8631.3|8616.3|20
1706260500000|2024-01-26 09:15:00|8631.9|8616.9|8630.8|8615.8|8633.5|8618.5|8630.4|8615.4|5
1706260800000|2024-01-26 09:20:00|8624|8609|8621.5|8606.5|8624|8609|8620.8|8605.8|17
1706261100000|2024-01-26 09:25:00|8621.4|8606.4|8615.9|8600.9|8621.7|8606.7|8612.6|8597.6|30
1706261400000|2024-01-26 09:30:00|8616.1|8601.1|8619.6|8604.6|8621.9|8606.9|8614|8599|23
1706261700000|2024-01-26 09:35:00|8619.3|8604.3|8613.9|8598.9|8621.1|8606.1|8613.9|8598.9|2
1706262000000|2024-01-26 09:40:00|8613.4|8598.4|8611.1|8596.1|8613.4|8598.4|8607.4|8592.4|49
1706262300000|2024-01-26 09:45:00|8610.6|8595.6|8606.5|8591.5|8610.6|8595.6|8602.5|8587.5|31
1706262600000|2024-01-26 09:50:00|8606.7|8591.7|8610.3|8595.3|8610.3|8595.3|8604.5|8589.5|43
1706262900000|2024-01-26 09:55:00|8609.9|8594.9|8615.7|8600.7|8615.7|8600.7|8609.9|8594.9|21
1706263200000|2024-01-26 10:00:00|8615.8|8600.8|8624.4|8609.4|8624.4|8609.4|8615.8|8600.8|95
1706263500000|2024-01-26 10:05:00|8624.9|8609.9|8629.1|8614.1|8631.1|8616.1|8624.9|8609.9|5
1706263800000|2024-01-26 10:10:00|8628.8|8613.8|8630.4|8615.4|8630.4|8615.4|8624.8|8609.8|25
1706264100000|2024-01-26 10:15:00|8630.5|8615.5|8634.2|8619.2|8635.7|8620.7|8630|8615|18
1706264400000|2024-01-26 10:20:00|8634.3|8619.3|8638.9|8623.9|8638.9|8623.9|8630|8615|7
1706264700000|2024-01-26 10:25:00|8639.4|8624.4|8641.5|8626.5|8642|8627|8638.9|8623.9|80
1706265000000|2024-01-26 10:30:00|8641.7|8626.7|8645.2|8630.2|8645.2|8630.2|8639.5|8624.5|9
1706265300000|2024-01-26 10:35:00|8644.9|8629.9|8644.8|8629.8|8645|8630|8639.7|8624.7|12
1706265600000|2024-01-26 10:40:00|8644.3|8629.3|8642.8|8627.8|8644.3|8629.3|8641.8|8626.8|4
1706265900000|2024-01-26 10:45:00|8642.7|8627.7|8646.3|8631.3|8646.3|8631.3|8642.3|8627.3|6
1706266200000|2024-01-26 10:50:00|8646.8|8631.8|8644.2|8629.2|8647.3|8632.3|8642.3|8627.3|26
1706266500000|2024-01-26 10:55:00|8644.3|8629.3|8646.1|8631.1|8647.1|8632.1|8644.3|8629.3|1
1706266800000|2024-01-26 11:00:00|8645.8|8630.8|8641.1|8626.1|8645.9|8630.9|8640.1|8625.1|16
1706267100000|2024-01-26 11:05:00|8641.6|8626.6|8634.6|8619.6|8641.9|8626.9|8634.1|8619.1|5
1706267400000|2024-01-26 11:10:00|8634.9|8619.9|8635.8|8620.8|8638.4|8623.4|8634.9|8619.9|2
1706267700000|2024-01-26 11:15:00|8635.4|8620.4|8635.4|8620.4|8635.6|8620.6|8634.6|8619.6|0
1706268000000|2024-01-26 11:20:00|8636.1|8621.1|8639.3|8624.3|8639.3|8624.3|8634.1|8619.1|5
1706268300000|2024-01-26 11:25:00|8635.6|8620.6|8638.1|8623.1|8638.6|8623.6|8634.1|8619.1|5
1706268600000|2024-01-26 11:30:00|8638.2|8623.2|8634.7|8619.7|8639.6|8624.6|8634.7|8619.7|5
1706268900000|2024-01-26 11:35:00|8635.5|8620.5|8632|8617|8635.5|8620.5|8631.2|8616.2|1
1706269200000|2024-01-26 11:40:00|8631.6|8616.6|8628.4|8613.4|8632.8|8617.8|8621.4|8606.4|62
1706269500000|2024-01-26 11:45:00|8630.2|8615.2|8630.5|8615.5|8631|8616|8629.7|8614.7|2
1706269800000|2024-01-26 11:50:00|8629.4|8614.4|8629.4|8614.4|8629.6|8614.6|8622.4|8607.4|4
1706270100000|2024-01-26 11:55:00|8629.1|8614.1|8627.1|8612.1|8629.9|8614.9|8622.6|8607.6|10
1706270400000|2024-01-26 12:00:00|8625.7|8610.7|8627.9|8612.9|8627.9|8612.9|8623.9|8608.9|5
1706270700000|2024-01-26 12:05:00|8626.9|8611.9|8628.2|8613.2|8628.7|8613.7|8621.9|8606.9|72
1706271000000|2024-01-26 12:10:00|8627.1|8612.1|8629.5|8614.5|8629.9|8614.9|8622.9|8607.9|12
1706271300000|2024-01-26 12:15:00|8629.4|8614.4|8629.5|8614.5|8630|8615|8629|8614|1
1706271600000|2024-01-26 12:20:00|8631|8616|8633.5|8618.5|8636|8621|8631|8616|7
1706271900000|2024-01-26 12:25:00|8633.4|8618.4|8633.2|8618.2|8637.2|8622.2|8633.2|8618.2|5
1706272200000|2024-01-26 12:30:00|8632.9|8617.9|8637.4|8622.4|8639.7|8624.7|8632.9|8617.9|8
1706272500000|2024-01-26 12:35:00|8637.5|8622.5|8638.7|8623.7|8641.2|8626.2|8637.5|8622.5|10
1706272800000|2024-01-26 12:40:00|8638.4|8623.4|8639.2|8624.2|8639.2|8624.2|8637.9|8622.9|3
1706273100000|2024-01-26 12:45:00|8638.9|8623.9|8636.2|8621.2|8640.9|8625.9|8635.7|8620.7|70
1706273400000|2024-01-26 12:50:00|8636.6|8621.6|8637.4|8622.4|8638.7|8623.7|8635.7|8620.7|4
1706273700000|2024-01-26 12:55:00|8636.9|8621.9|8634.3|8619.3|8637.5|8622.5|8631.9|8616.9|15
1706274000000|2024-01-26 13:00:00|8635.3|8620.3|8635.9|8620.9|8645.9|8630.9|8633.3|8618.3|105
1706274300000|2024-01-26 13:05:00|8634.5|8619.5|8625.4|8610.4|8636.5|8621.5|8621.3|8606.3|71
1706274600000|2024-01-26 13:10:00|8625.3|8610.3|8624.5|8609.5|8630.9|8615.9|8623.5|8608.5|52
1706274900000|2024-01-26 13:15:00|8624.2|8609.2|8607.3|8592.3|8624.5|8609.5|8602.6|8587.6|131
1706275200000|2024-01-26 13:20:00|8606.5|8591.5|8606|8591|8611.4|8596.4|8602.3|8587.3|99
1706275500000|2024-01-26 13:25:00|8606.1|8591.1|8604.6|8589.6|8607.2|8592.2|8603.6|8588.6|89
1706275800000|2024-01-26 13:30:00|8604.9|8589.9|8616.6|8601.6|8617.1|8602.1|8601.6|8586.6|152
1706276100000|2024-01-26 13:35:00|8617.1|8602.1|8618.7|8603.7|8622.4|8607.4|8611.2|8596.2|149
1706276400000|2024-01-26 13:40:00|8617.9|8602.9|8622.7|8607.7|8623.9|8608.9|8615.7|8600.7|112
1706276700000|2024-01-26 13:45:00|8620.1|8605.1|8626.7|8611.7|8628.5|8613.5|8619.5|8604.5|91
1706277000000|2024-01-26 13:50:00|8624.7|8609.7|8616.4|8601.4|8624.7|8609.7|8615.3|8600.3|53
1706277300000|2024-01-26 13:55:00|8615.9|8600.9|8607.2|8592.2|8617.6|8602.6|8607.2|8592.2|84
1706277600000|2024-01-26 14:00:00|8607|8592|8602.8|8587.8|8614.4|8599.4|8602.8|8587.8|135
1706277900000|2024-01-26 14:05:00|8602.5|8587.5|8611.8|8596.8|8612.6|8597.6|8602.5|8587.5|108
1706278200000|2024-01-26 14:10:00|8610.5|8595.5|8615.2|8600.2|8615.5|8600.5|8608.8|8593.8|43
1706278500000|2024-01-26 14:15:00|8615.4|8600.4|8613|8598|8615.7|8600.7|8611.6|8596.6|23
1706278800000|2024-01-26 14:20:00|8613.3|8598.3|8617.3|8602.3|8620.8|8605.8|8613.3|8598.3|66
1706279100000|2024-01-26 14:25:00|8617.8|8602.8|8612.3|8597.3|8621.3|8606.3|8611.5|8596.5|28
1706279400000|2024-01-26 14:30:00|8612.1|8597.1|8611.3|8596.3|8618.3|8603.3|8608.3|8593.3|128
1706279700000|2024-01-26 14:35:00|8610.5|8595.5|8608.6|8593.6|8613.7|8598.7|8607.6|8592.6|160
1706280000000|2024-01-26 14:40:00|8608.2|8593.2|8588.8|8573.8|8609.2|8594.2|8586.4|8571.4|230
1706280300000|2024-01-26 14:45:00|8586.4|8571.4|8563|8548|8592.7|8577.7|8559.5|8544.5|508
1706280600000|2024-01-26 14:50:00|8562.8|8547.8|8577.1|8562.1|8577.1|8562.1|8559.8|8544.8|201
1706280900000|2024-01-26 14:55:00|8577.5|8562.5|8569.1|8554.1|8577.5|8562.5|8568.6|8553.6|122
1706281200000|2024-01-26 15:00:00|8569.5|8554.5|8557.2|8542.2|8573.6|8558.6|8557.2|8542.2|170
1706281500000|2024-01-26 15:05:00|8556.7|8541.7|8564.6|8549.6|8564.8|8549.8|8554.7|8539.7|530
1706281800000|2024-01-26 15:10:00|8564.5|8549.5|8573.7|8558.7|8573.7|8558.7|8561.6|8546.6|102
1706282100000|2024-01-26 15:15:00|8573.5|8558.5|8572.7|8557.7|8577.1|8562.1|8565.4|8550.4|107
1706282400000|2024-01-26 15:20:00|8573.6|8558.6|8585.7|8570.7|8592|8577|8572.7|8557.7|188
1706282700000|2024-01-26 15:25:00|8586.3|8571.3|8587.2|8572.2|8596|8581|8585.2|8570.2|90
1706283000000|2024-01-26 15:30:00|8587.6|8572.6|8579.3|8564.3|8594.2|8579.2|8576.8|8561.8|261
1706283300000|2024-01-26 15:35:00|8577.3|8562.3|8586.3|8571.3|8586.6|8571.6|8574.9|8559.9|157
1706283600000|2024-01-26 15:40:00|8587|8572|8587.9|8572.9|8595.5|8580.5|8585.2|8570.2|119
1706283900000|2024-01-26 15:45:00|8587.4|8572.4|8594.6|8579.6|8594.7|8579.7|8584.1|8569.1|153
1706284200000|2024-01-26 15:50:00|8594.2|8579.2|8586.8|8571.8|8596.1|8581.1|8585.5|8570.5|295
1706284500000|2024-01-26 15:55:00|8586.9|8571.9|8590.2|8575.2|8598.3|8583.3|8586.7|8571.7|232
1706284800000|2024-01-26 16:00:00|8590.4|8575.4|8590.4|8575.4|8594.9|8579.9|8586.7|8571.7|191
1706285100000|2024-01-26 16:05:00|8589.7|8574.7|8583.2|8568.2|8591.5|8576.5|8581.4|8566.4|66
1706285400000|2024-01-26 16:10:00|8584|8569|8594.5|8579.5|8594.5|8579.5|8581.1|8566.1|150
1706285700000|2024-01-26 16:15:00|8594.8|8579.8|8602.2|8587.2|8605.1|8590.1|8593|8578|130
1706286000000|2024-01-26 16:20:00|8602.4|8587.4|8581.2|8566.2|8602.4|8587.4|8581.1|8566.1|236
1706286300000|2024-01-26 16:25:00|8580.8|8565.8|8587.3|8572.3|8590.5|8575.5|8577.6|8562.6|179
1706286600000|2024-01-26 16:30:00|8586.7|8571.7|8590.2|8575.2|8594.3|8579.3|8586.7|8571.7|117
1706286900000|2024-01-26 16:35:00|8589.3|8574.3|8580.3|8565.3|8595.3|8580.3|8578.8|8563.8|105
1706287200000|2024-01-26 16:40:00|8580.8|8565.8|8570.6|8555.6|8581.8|8566.8|8570.6|8555.6|166
1706287500000|2024-01-26 16:45:00|8570.1|8555.1|8578.9|8563.9|8579.3|8564.3|8569.3|8554.3|91
1706287800000|2024-01-26 16:50:00|8579.1|8564.1|8579.7|8564.7|8580.1|8565.1|8570.1|8555.1|95
1706288100000|2024-01-26 16:55:00|8580.6|8565.6|8574.7|8559.7|8581.1|8566.1|8572.7|8557.7|90
1706288400000|2024-01-26 17:00:00|8574.5|8559.5|8577.4|8562.4|8578.6|8563.6|8572.8|8557.8|64
1706288700000|2024-01-26 17:05:00|8577.1|8562.1|8561.7|8546.7|8577.2|8562.2|8559.7|8544.7|226
1706289000000|2024-01-26 17:10:00|8561.8|8546.8|8556.4|8541.4|8564.2|8549.2|8556.4|8541.4|174
1706289300000|2024-01-26 17:15:00|8556.8|8541.8|8551.3|8536.3|8559|8544|8551.3|8536.3|200
1706289600000|2024-01-26 17:20:00|8550.7|8535.7|8549.8|8534.8|8553.2|8538.2|8548.2|8533.2|154
1706289900000|2024-01-26 17:25:00|8550.2|8535.2|8541.3|8526.3|8551.7|8536.7|8534.2|8519.2|305
1706290200000|2024-01-26 17:30:00|8541.2|8526.2|8546.1|8531.1|8546.6|8531.6|8534.9|8519.9|161
1706290500000|2024-01-26 17:35:00|8545.7|8530.7|8544.1|8529.1|8546.2|8531.2|8538.9|8523.9|110
1706290800000|2024-01-26 17:40:00|8542.9|8527.9|8540.9|8525.9|8543.2|8528.2|8537.9|8522.9|112
1706291100000|2024-01-26 17:45:00|8541.3|8526.3|8550.5|8535.5|8551.3|8536.3|8537.3|8522.3|208
1706291400000|2024-01-26 17:50:00|8550.3|8535.3|8552.8|8537.8|8555.2|8540.2|8548.8|8533.8|121
1706291700000|2024-01-26 17:55:00|8553.2|8538.2|8546.6|8531.6|8555.1|8540.1|8544.1|8529.1|213
1706292000000|2024-01-26 18:00:00|8546.1|8531.1|8548.6|8533.6|8552|8537|8543.8|8528.8|184
1706292300000|2024-01-26 18:05:00|8549.1|8534.1|8548.9|8533.9|8555.6|8540.6|8546.7|8531.7|69
1706292600000|2024-01-26 18:10:00|8548.4|8533.4|8548.4|8533.4|8553.1|8538.1|8546.9|8531.9|108
1706292900000|2024-01-26 18:15:00|8548.8|8533.8|8547.5|8532.5|8548.8|8533.8|8542.9|8527.9|89
1706293200000|2024-01-26 18:20:00|8546.9|8531.9|8547|8532|8549.7|8534.7|8545.7|8530.7|129
1706293500000|2024-01-26 18:25:00|8547.2|8532.2|8542.3|8527.3|8548.2|8533.2|8541.8|8526.8|86
1706293800000|2024-01-26 18:30:00|8542.8|8527.8|8539|8524|8547.6|8532.6|8538.2|8523.2|192
1706294100000|2024-01-26 18:35:00|8538.7|8523.7|8539.7|8524.7|8542.5|8527.5|8538.7|8523.7|127
1706294400000|2024-01-26 18:40:00|8539.3|8524.3|8536.4|8521.4|8539.7|8524.7|8530.9|8515.9|203
1706294700000|2024-01-26 18:45:00|8536.3|8521.3|8534.9|8519.9|8537.8|8522.8|8529.8|8514.8|147
1706295000000|2024-01-26 18:50:00|8535.1|8520.1|8528.2|8513.2|8535.1|8520.1|8527.7|8512.7|177
1706295300000|2024-01-26 18:55:00|8528.5|8513.5|8522.2|8507.2|8533.9|8518.9|8515.2|8500.2|246
1706295600000|2024-01-26 19:00:00|8521.7|8506.7|8541|8526|8545.5|8530.5|8521.2|8506.2|341
1706295900000|2024-01-26 19:05:00|8540.9|8525.9|8537.9|8522.9|8540.9|8525.9|8535.7|8520.7|224
1706296200000|2024-01-26 19:10:00|8538.3|8523.3|8538.5|8523.5|8545.4|8530.4|8529.5|8514.5|1109
1706296500000|2024-01-26 19:15:00|8538.9|8523.9|8541.6|8526.6|8541.9|8526.9|8534|8519|278
1706296800000|2024-01-26 19:20:00|8539.8|8524.8|8539.8|8524.8|8539.8|8524.8|8539.8|8524.8|0
1706493600000|2024-01-29 02:00:00|8555.5|8540.5|8555.2|8540.2|8563.3|8541.4|8546.2|8531.2|205
1706493900000|2024-01-29 02:05:00|8555.5|8540.5|8570|8555|8570.8|8555.8|8555.5|8540.5|101
1706494200000|2024-01-29 02:10:00|8569.5|8554.5|8576.3|8561.3|8580.3|8565.3|8567.3|8552.3|83
1706494500000|2024-01-29 02:15:00|8575.8|8560.8|8581.3|8566.3|8582.8|8567.8|8573.3|8558.3|42
1706494800000|2024-01-29 02:20:00|8581.2|8566.2|8580.8|8565.8|8581.8|8566.8|8580.2|8565.2|8
1706495100000|2024-01-29 02:25:00|8580.4|8565.4|8578.6|8563.6|8580.4|8565.4|8578.6|8563.6|3
1706495400000|2024-01-29 02:30:00|8578.4|8563.4|8571.7|8556.7|8578.4|8563.4|8569.7|8554.7|12
1706495700000|2024-01-29 02:35:00|8571.6|8556.6|8572.4|8557.4|8574.1|8559.1|8571.2|8556.2|15
1706496000000|2024-01-29 02:40:00|8571.7|8556.7|8567.8|8552.8|8571.7|8556.7|8567.8|8552.8|5
1706496300000|2024-01-29 02:45:00|8568.3|8553.3|8569.7|8554.7|8572.8|8557.8|8563.3|8548.3|77
1706496600000|2024-01-29 02:50:00|8570.1|8555.1|8571|8556|8576.9|8561.9|8570.1|8555.1|15
1706496900000|2024-01-29 02:55:00|8572.5|8557.5|8575.2|8560.2|8579.6|8564.6|8572.5|8557.5|10
1706497200000|2024-01-29 03:00:00|8576|8561|8573.7|8558.7|8576.6|8561.6|8573.7|8558.7|4
1706497500000|2024-01-29 03:05:00|8571.7|8556.7|8564.1|8549.1|8571.7|8556.7|8564.1|8549.1|10
1706497800000|2024-01-29 03:10:00|8563.7|8548.7|8564.7|8549.7|8566.6|8551.6|8563.2|8548.2|11
1706498100000|2024-01-29 03:15:00|8564.6|8549.6|8558.9|8543.9|8564.6|8549.6|8549.8|8534.8|46
1706498400000|2024-01-29 03:20:00|8553.4|8538.4|8553.4|8538.4|8554.1|8539.1|8547.7|8532.7|55
1706498700000|2024-01-29 03:25:00|8555.9|8540.9|8555|8540|8556.4|8541.4|8551.5|8536.5|9
1706499000000|2024-01-29 03:30:00|8555.4|8540.4|8559|8544|8559|8544|8555.4|8540.4|12
1706499300000|2024-01-29 03:35:00|8558.5|8543.5|8557.5|8542.5|8558.5|8543.5|8557.1|8542.1|1
1706499600000|2024-01-29 03:40:00|8557.1|8542.1|8557.9|8542.9|8557.9|8542.9|8557.1|8542.1|0
1706499900000|2024-01-29 03:45:00|8557.5|8542.5|8557|8542|8558|8543|8557|8542|1
1706500200000|2024-01-29 03:50:00|8555.6|8540.6|8556.9|8541.9|8556.9|8541.9|8555.6|8540.6|1
1706500500000|2024-01-29 03:55:00|8557|8542|8558|8543|8558|8543|8556.9|8541.9|1
1706500800000|2024-01-29 04:00:00|8559|8544|8560.5|8545.5|8561.1|8546.1|8559|8544|2
1706501100000|2024-01-29 04:05:00|8560.3|8545.3|8559.5|8544.5|8561.4|8546.4|8559.5|8544.5|1
1706501400000|2024-01-29 04:10:00|8559|8544|8558.4|8543.4|8559|8544|8558.4|8543.4|1
1706501700000|2024-01-29 04:15:00|8558.3|8543.3|8557.5|8542.5|8558.3|8543.3|8557.5|8542.5|8
1706502000000|2024-01-29 04:20:00|8556.8|8541.8|8565.8|8550.8|8566.8|8551.8|8556.8|8541.8|31
1706502300000|2024-01-29 04:25:00|8565.7|8550.7|8566.8|8551.8|8566.9|8551.9|8565.4|8550.4|5
1706502600000|2024-01-29 04:30:00|8566.7|8551.7|8571.9|8556.9|8571.9|8556.9|8566.7|8551.7|2
1706502900000|2024-01-29 04:35:00|8572.4|8557.4|8572.4|8557.4|8572.4|8557.4|8572.4|8557.4|7
1706503200000|2024-01-29 04:40:00|8573.6|8558.6|8573.6|8558.6|8573.7|8558.7|8573.6|8558.6|7
1706503500000|2024-01-29 04:45:00|8573.4|8558.4|8573.4|8558.4|8573.4|8558.4|8573.4|8558.4|1
1706503800000|2024-01-29 04:50:00|8573.6|8558.6|8569.6|8554.6|8573.6|8558.6|8569.6|8554.6|2
1706504100000|2024-01-29 04:55:00|8569.1|8554.1|8565.6|8550.6|8569.1|8554.1|8565.6|8550.6|2
1706504400000|2024-01-29 05:00:00|8565.4|8550.4|8564.6|8549.6|8565.4|8550.4|8564.6|8549.6|0
1706504700000|2024-01-29 05:05:00|||||||||1
1706505000000|2024-01-29 05:10:00|8563.8|8548.8|8564.3|8549.3|8565.2|8550.2|8563.8|8548.8|24
1706505300000|2024-01-29 05:15:00|8564.7|8549.7|8563.3|8548.3|8564.7|8549.7|8563.3|8548.3|0
1706505600000|2024-01-29 05:20:00|8563.2|8548.2|8563.1|8548.1|8563.2|8548.2|8562.3|8547.3|0
1706505900000|2024-01-29 05:25:00|8562.6|8547.6|8565.4|8550.4|8565.9|8550.9|8562.6|8547.6|12
1706506200000|2024-01-29 05:30:00|8565.2|8550.2|8558.9|8543.9|8565.4|8550.4|8558.9|8543.9|12
1706506500000|2024-01-29 05:35:00|8559.2|8544.2|8560.7|8545.7|8561|8546|8559.2|8544.2|6
1706506800000|2024-01-29 05:40:00|8561.2|8546.2|8563.9|8548.9|8564.4|8549.4|8561.2|8546.2|4
1706507100000|2024-01-29 05:45:00|8563.7|8548.7|8564.4|8549.4|8564.4|8549.4|8562.6|8547.6|3
1706507400000|2024-01-29 05:50:00|8565.4|8550.4|8564.4|8549.4|8565.4|8550.4|8564.4|8549.4|2
1706507700000|2024-01-29 05:55:00|8564.8|8549.8|8564.3|8549.3|8567.9|8552.9|8564.3|8549.3|18
1706508000000|2024-01-29 06:00:00|8563.9|8548.9|8564.8|8549.8|8566.6|8551.6|8563.9|8548.9|3
1706508300000|2024-01-29 06:05:00|8566.3|8551.3|8577|8562|8577.6|8562.6|8566.3|8551.3|23
1706508600000|2024-01-29 06:10:00|8576.6|8561.6|8576.9|8561.9|8577.3|8562.3|8575.9|8560.9|4
1706508900000|2024-01-29 06:15:00|8576.5|8561.5|8575.9|8560.9|8576.5|8561.5|8575.9|8560.9|1
1706509200000|2024-01-29 06:20:00|8575.5|8560.5|8573.9|8558.9|8575.9|8560.9|8573.9|8558.9|5
1706509500000|2024-01-29 06:25:00|8573.5|8558.5|8573.9|8558.9|8574|8559|8573.5|8558.5|5
1706509800000|2024-01-29 06:30:00|8573.5|8558.5|8579.8|8564.8|8579.8|8564.8|8573.5|8558.5|11
1706510100000|2024-01-29 06:35:00|8579.2|8564.2|8578.4|8563.4|8579.2|8564.2|8573.7|8558.7|13
1706510400000|2024-01-29 06:40:00|8578|8563|8589.5|8574.5|8590.3|8575.3|8577.5|8562.5|61
1706510700000|2024-01-29 06:45:00|8592|8577|8589.1|8574.1|8592|8577|8586.7|8571.7|45
1706511000000|2024-01-29 06:50:00|8589.9|8574.9|8572.7|8557.7|8590.2|8575.2|8572.7|8557.7|21
1706511300000|2024-01-29 06:55:00|8573.9|8558.9|8575.8|8560.8|8585.8|8570.8|8572.8|8557.8|95
1706511600000|2024-01-29 07:00:00|8575.3|8560.3|8574.7|8559.7|8575.3|8560.3|8573.9|8558.9|2
1706511900000|2024-01-29 07:05:00|8574.8|8559.8|8574.2|8559.2|8575.2|8560.2|8574.2|8559.2|1
1706512200000|2024-01-29 07:10:00|||||||||1
1706512500000|2024-01-29 07:15:00|8574.6|8559.6|8574.2|8559.2|8574.8|8559.8|8574.2|8559.2|2
1706512800000|2024-01-29 07:20:00|8574.1|8559.1|8568.1|8553.1|8574.1|8559.1|8566.7|8551.7|13
1706513100000|2024-01-29 07:25:00|8568.2|8553.2|8567.2|8552.2|8568.6|8553.6|8566.8|8551.8|5
1706513400000|2024-01-29 07:30:00|8570.5|8555.5|8570.7|8555.7|8570.8|8555.8|8569.7|8554.7|3
1706513700000|2024-01-29 07:35:00|8572.5|8557.5|8575.6|8560.6|8579.7|8564.7|8572.5|8557.5|33
1706514000000|2024-01-29 07:40:00|8575.7|8560.7|8579.5|8564.5|8581|8566|8575.2|8560.2|6
1706514300000|2024-01-29 07:45:00|8579.9|8564.9|8579.5|8564.5|8580.6|8565.6|8578.1|8563.1|5
1706514600000|2024-01-29 07:50:00|8579.4|8564.4|8577.2|8562.2|8579.5|8564.5|8577.1|8562.1|1
1706514900000|2024-01-29 07:55:00|8577.1|8562.1|8566.4|8551.4|8577.2|8562.2|8566.4|8551.4|32
1706515200000|2024-01-29 08:00:00|8566.9|8551.9|8565.9|8550.9|8568.1|8553.1|8564.3|8549.3|27
1706515500000|2024-01-29 08:05:00|8566|8551|8564.6|8549.6|8568.4|8553.4|8564.3|8549.3|8
1706515800000|2024-01-29 08:10:00|8566.4|8551.4|8566.4|8551.4|8566.9|8551.9|8566.4|8551.4|3
1706516100000|2024-01-29 08:15:00|8566|8551|8568.4|8553.4|8568.4|8553.4|8564.8|8549.8|3
1706516400000|2024-01-29 08:20:00|8567.6|8552.6|8567.6|8552.6|8568.4|8553.4|8567.5|8552.5|0
1706516700000|2024-01-29 08:25:00|8567.5|8552.5|8564.7|8549.7|8567.6|8552.6|8562.6|8547.6|36
1706517000000|2024-01-29 08:30:00|8563.9|8548.9|8565.3|8550.3|8566|8551|8563.9|8548.9|5
1706517300000|2024-01-29 08:35:00|8565.2|8550.2|8566.8|8551.8|8569.4|8554.4|8565.2|8550.2|6
1706517600000|2024-01-29 08:40:00|8566.3|8551.3|8565.4|8550.4|8566.3|8551.3|8564.4|8549.4|9
1706517900000|2024-01-29 08:45:00|8564.4|8549.4|8564.4|8549.4|8564.9|8549.9|8563.9|8548.9|1
1706518200000|2024-01-29 08:50:00|8563.9|8548.9|8560.3|8545.3|8564.4|8549.4|8560.3|8545.3|27
1706518500000|2024-01-29 08:55:00|8561.4|8546.4|8560.3|8545.3|8562.7|8547.7|8559.4|8544.4|24
1706518800000|2024-01-29 09:00:00|8561.3|8546.3|8554.3|8539.3|8561.3|8546.3|8553.8|8538.8|107
1706519100000|2024-01-29 09:05:00|8554.9|8539.9|8555.1|8540.1|8556.6|8541.6|8554.9|8539.9|14
1706519400000|2024-01-29 09:10:00|8554.4|8539.4|8548.7|8533.7|8554.4|8539.4|8548.7|8533.7|10
1706519700000|2024-01-29 09:15:00|8548.3|8533.3|8542.4|8527.4|8548.3|8533.3|8540.4|8525.4|34
1706520000000|2024-01-29 09:20:00|8542.6|8527.6|8550.5|8535.5|8550.5|8535.5|8542.4|8527.4|31
1706520300000|2024-01-29 09:25:00|8551.2|8536.2|8561.3|8546.3|8561.3|8546.3|8550.5|8535.5|84
1706520600000|2024-01-29 09:30:00|8562.8|8547.8|8562.3|8547.3|8563.8|8548.8|8561.3|8546.3|8
1706520900000|2024-01-29 09:35:00|8563.8|8548.8|8563|8548|8566.3|8551.3|8562.5|8547.5|19
1706521200000|2024-01-29 09:40:00|8563.3|8548.3|8562.5|8547.5|8564.5|8549.5|8562.5|8547.5|6
1706521500000|2024-01-29 09:45:00|8562.8|8547.8|8562.5|8547.5|8562.8|8547.8|8562.5|8547.5|12
1706521800000|2024-01-29 09:50:00|8562.9|8547.9|8563.5|8548.5|8564.5|8549.5|8562.5|8547.5|63
1706522100000|2024-01-29 09:55:00|8563.9|8548.9|8555.9|8540.9|8563.9|8548.9|8555.2|8540.2|43
1706522400000|2024-01-29 10:00:00|8555.1|8540.1|8555.9|8540.9|8555.9|8540.9|8553.9|8538.9|20
1706522700000|2024-01-29 10:05:00|8555.4|8540.4|8555.4|8540.4|8555.4|8540.4|8555.4|8540.4|2
1706523000000|2024-01-29 10:10:00|8554.9|8539.9|8553.3|8538.3|8555.4|8540.4|8551.9|8536.9|10
1706523300000|2024-01-29 10:15:00|8552.9|8537.9|8546.3|8531.3|8552.9|8537.9|8546.3|8531.3|36
1706523600000|2024-01-29 10:20:00|8546.1|8531.1|8549.3|8534.3|8552.4|8537.4|8545.4|8530.4|15
1706523900000|2024-01-29 10:25:00|8549.8|8534.8|8551|8536|8551|8536|8549.8|8534.8|2
1706524200000|2024-01-29 10:30:00|||||||||1
1706524500000|2024-01-29 10:35:00|8555|8540|8552|8537|8556|8541|8551.9|8536.9|18
1706524800000|2024-01-29 10:40:00|8555.5|8540.5|8560|8545|8560|8545|8555|8540|8
1706525100000|2024-01-29 10:45:00|8563.2|8548.2|8563|8548|8563.9|8548.9|8562|8547|2
1706525400000|2024-01-29 10:50:00|8562.5|8547.5|8563.3|8548.3|8563.3|8548.3|8561.7|8546.7|4
1706525700000|2024-01-29 10:55:00|8563.7|8548.7|8563.7|8548.7|8563.7|8548.7|8563.7|8548.7|0
1706526000000|2024-01-29 11:00:00|8563.3|8548.3|8562.8|8547.8|8564.3|8549.3|8561.7|8546.7|28
1706526300000|2024-01-29 11:05:00|8563.2|8548.2|8564.3|8549.3|8564.3|8549.3|8563.2|8548.2|0
1706526600000|2024-01-29 11:10:00|8563.2|8548.2|8566.7|8551.7|8567.6|8552.6|8562.3|8547.3|35
1706526900000|2024-01-29 11:15:00|8566.3|8551.3|8567.7|8552.7|8567.7|8552.7|8565.7|8550.7|59
1706527200000|2024-01-29 11:20:00|8567.2|8552.2|8562.7|8547.7|8567.2|8552.2|8562.7|8547.7|14
1706527500000|2024-01-29 11:25:00|8561.9|8546.9|8560.9|8545.9|8562.7|8547.7|8560.3|8545.3|26
1706527800000|2024-01-29 11:30:00|8560.4|8545.4|8561|8546|8562.9|8547.9|8558.9|8543.9|17
1706528100000|2024-01-29 11:35:00|8561.3|8546.3|8560.3|8545.3|8561.8|8546.8|8559.5|8544.5|77
1706528400000|2024-01-29 11:40:00|8559.1|8544.1|8560|8545|8560.3|8545.3|8559.1|8544.1|4
1706528700000|2024-01-29 11:45:00|8560.3|8545.3|8557.3|8542.3|8565.3|8550.3|8557.3|8542.3|38
1706529000000|2024-01-29 11:50:00|8558.6|8543.6|8559.6|8544.6|8560.5|8545.5|8558.3|8543.3|43
1706529300000|2024-01-29 11:55:00|8559.5|8544.5|8560.6|8545.6|8561.3|8546.3|8559.5|8544.5|7
1706529600000|2024-01-29 12:00:00|8560.1|8545.1|8560.4|8545.4|8560.5|8545.5|8560.1|8545.1|4
1706529900000|2024-01-29 12:05:00|8559.9|8544.9|8566.2|8551.2|8566.2|8551.2|8559.5|8544.5|36
1706530200000|2024-01-29 12:10:00|8567.6|8552.6|8567.7|8552.7|8568.6|8553.6|8566.6|8551.6|13
1706530500000|2024-01-29 12:15:00|8567.6|8552.6|8561.1|8546.1|8569|8554|8561.1|8546.1|42
1706530800000|2024-01-29 12:20:00|8562.6|8547.6|8562.2|8547.2|8563.1|8548.1|8561.5|8546.5|7
1706531100000|2024-01-29 12:25:00|8562.6|8547.6|8569.7|8554.7|8569.7|8554.7|8562.6|8547.6|15
1706531400000|2024-01-29 12:30:00|8569.9|8554.9|8569.9|8554.9|8569.9|8554.9|8569.9|8554.9|1
1706531700000|2024-01-29 12:35:00|8569.7|8554.7|8566.8|8551.8|8569.8|8554.8|8566.8|8551.8|11
1706532000000|2024-01-29 12:40:00|8565.1|8550.1|8561.8|8546.8|8565.1|8550.1|8561.8|8546.8|46
1706532300000|2024-01-29 12:45:00|8562.1|8547.1|8562.3|8547.3|8562.8|8547.8|8561.8|8546.8|9
1706532600000|2024-01-29 12:50:00|8562.4|8547.4|8566.8|8551.8|8567.6|8552.6|8560.6|8545.6|72
1706532900000|2024-01-29 12:55:00|8567.1|8552.1|8564.8|8549.8|8570.4|8555.4|8564.6|8549.6|43
1706533200000|2024-01-29 13:00:00|8565.1|8550.1|8562.5|8547.5|8566.4|8551.4|8552|8537|139
1706533500000|2024-01-29 13:05:00|8562.7|8547.7|8558.5|8543.5|8576.4|8561.4|8557.9|8542.9|97
1706533800000|2024-01-29 13:10:00|8558.8|8543.8|8561|8546|8563|8548|8554.7|8539.7|26
1706534100000|2024-01-29 13:15:00|8561.5|8546.5|8566.9|8551.9|8568.8|8553.8|8556.9|8541.9|125
1706534400000|2024-01-29 13:20:00|8564.9|8549.9|8557.2|8542.2|8566|8551|8556.8|8541.8|47
1706534700000|2024-01-29 13:25:00|8556.8|8541.8|8565.2|8550.2|8566.3|8551.3|8556.7|8541.7|97
1706535000000|2024-01-29 13:30:00|8564.7|8549.7|8592.3|8577.3|8594.3|8579.3|8564.7|8549.7|170
1706535300000|2024-01-29 13:35:00|8591.4|8576.4|8598.8|8583.8|8598.8|8583.8|8590.4|8575.4|94
1706535600000|2024-01-29 13:40:00|8600.2|8585.2|8611.2|8596.2|8615.6|8600.6|8600.2|8585.2|227
1706535900000|2024-01-29 13:45:00|8611.6|8596.6|8604.3|8589.3|8620.4|8605.4|8599.6|8584.6|155
1706536200000|2024-01-29 13:50:00|8604.8|8589.8|8605.6|8590.6|8611.4|8596.4|8604.8|8589.8|47
1706536500000|2024-01-29 13:55:00|8605.5|8590.5|8606.7|8591.7|8611.2|8596.2|8601.6|8586.6|36
1706536800000|2024-01-29 14:00:00|8606|8591|8602.2|8587.2|8616.7|8601.7|8602.2|8587.2|69
1706537100000|2024-01-29 14:05:00|8602.6|8587.6|8588|8573|8602.6|8587.6|8587.8|8572.8|120
1706537400000|2024-01-29 14:10:00|8587.1|8572.1|8588.1|8573.1|8597.1|8582.1|8586.7|8571.7|111
1706537700000|2024-01-29 14:15:00|8587.7|8572.7|8575.1|8560.1|8589.2|8574.2|8572.6|8557.6|96
1706538000000|2024-01-29 14:20:00|8575|8560|8578.7|8563.7|8584.7|8569.7|8574.6|8559.6|67
1706538300000|2024-01-29 14:25:00|8579.1|8564.1|8571.1|8556.1|8581.1|8566.1|8571.1|8556.1|60
1706538600000|2024-01-29 14:30:00|8569.6|8554.6|8567.5|8552.5|8574.2|8559.2|8558.5|8543.5|244
1706538900000|2024-01-29 14:35:00|8567.9|8552.9|8556.1|8541.1|8569|8554|8552.5|8537.5|118
1706539200000|2024-01-29 14:40:00|8555.5|8540.5|8541.9|8526.9|8555.5|8540.5|8541.4|8526.4|199
1706539500000|2024-01-29 14:45:00|8542|8527|8524.9|8509.9|8546.3|8531.3|8524.5|8509.5|339
1706539800000|2024-01-29 14:50:00|8526.6|8511.6|8525|8510|8530.5|8515.5|8524.6|8509.6|195
1706540100000|2024-01-29 14:55:00|8525.2|8510.2|8499.3|8484.3|8527.2|8512.2|8491.3|8476.3|495
1706540400000|2024-01-29 15:00:00|8499.2|8484.2|8508.2|8493.2|8514.2|8499.2|8497.5|8482.5|222
1706540700000|2024-01-29 15:05:00|8508|8493|8512.3|8497.3|8527.3|8512.3|8497.8|8482.8|138
1706541000000|2024-01-29 15:10:00|8509.8|8494.8|8502.8|8487.8|8523.9|8508.9|8502.8|8487.8|193
1706541300000|2024-01-29 15:15:00|8504.3|8489.3|8501.7|8486.7|8510.2|8495.2|8494.6|8479.6|301
1706541600000|2024-01-29 15:20:00|8502.1|8487.1|8495.7|8480.7|8504.9|8489.9|8493.7|8478.7|198
1706541900000|2024-01-29 15:25:00|8495.6|8480.6|8501.2|8486.2|8501.6|8486.6|8492.2|8477.2|254
1706542200000|2024-01-29 15:30:00|8501.6|8486.6|8518.4|8503.4|8518.8|8503.8|8500.2|8485.2|188
1706542500000|2024-01-29 15:35:00|8518.3|8503.3|8533.6|8518.6|8533.9|8518.9|8514.2|8499.2|146
1706542800000|2024-01-29 15:40:00|8534.6|8519.6|8542.9|8527.9|8543.4|8528.4|8529|8514|184
1706543100000|2024-01-29 15:45:00|8543.9|8528.9|8539.7|8524.7|8548.6|8533.6|8533.1|8518.1|160
1706543400000|2024-01-29 15:50:00|8539.3|8524.3|8550.7|8535.7|8553.9|8538.9|8532.8|8517.8|219
1706543700000|2024-01-29 15:55:00|8551.1|8536.1|8524|8509|8557.1|8542.1|8519.6|8504.6|250
1706544000000|2024-01-29 16:00:00|8523.5|8508.5|8523.2|8508.2|8530.7|8515.7|8519.7|8504.7|123
1706544300000|2024-01-29 16:05:00|8525.7|8510.7|8529.5|8514.5|8532|8517|8524.7|8509.7|131
1706544600000|2024-01-29 16:10:00|8533.5|8518.5|8535.2|8520.2|8544.7|8529.7|8532.1|8517.1|99
1706544900000|2024-01-29 16:15:00|8535.7|8520.7|8530.2|8515.2|8543|8528|8530.2|8515.2|211
1706545200000|2024-01-29 16:20:00|8532.1|8517.1|8542.6|8527.6|8542.6|8527.6|8531.7|8516.7|105
1706545500000|2024-01-29 16:25:00|8543|8528|8538.1|8523.1|8543.5|8528.5|8531.5|8516.5|91
1706545800000|2024-01-29 16:30:00|8538.2|8523.2|8538.1|8523.1|8540.5|8525.5|8533.6|8518.6|68
1706546100000|2024-01-29 16:35:00|8538.9|8523.9|8528.4|8513.4|8539.6|8524.6|8526.8|8511.8|97
1706546400000|2024-01-29 16:40:00|8528.8|8513.8|8515.9|8500.9|8529.3|8514.3|8515.8|8500.8|123
1706546700000|2024-01-29 16:45:00|8516.3|8501.3|8530.6|8515.6|8530.6|8515.6|8516.3|8501.3|159
1706547000000|2024-01-29 16:50:00|8530.9|8515.9|8540|8525|8542.4|8527.4|8529.9|8514.9|131
1706547300000|2024-01-29 16:55:00|8539.9|8524.9|8530.3|8515.3|8541.4|8526.4|8528.8|8513.8|65
1706547600000|2024-01-29 17:00:00|8530.5|8515.5|8538.4|8523.4|8539.7|8524.7|8529.4|8514.4|105
1706547900000|2024-01-29 17:05:00|8538|8523|8538.4|8523.4|8539|8524|8530.7|8515.7|83
1706548200000|2024-01-29 17:10:00|8538.8|8523.8|8540.9|8525.9|8546.7|8531.7|8538.8|8523.8|101
1706548500000|2024-01-29 17:15:00|8541.3|8526.3|8544.5|8529.5|8546.7|8531.7|8538|8523|92
1706548800000|2024-01-29 17:20:00|8544.9|8529.9|8545.2|8530.2|8546.4|8531.4|8533.8|8518.8|119
1706549100000|2024-01-29 17:25:00|8544.2|8529.2|8536.2|8521.2|8544.4|8529.4|8535.2|8520.2|91
1706549400000|2024-01-29 17:30:00|8536.1|8521.1|8534.3|8519.3|8536.2|8521.2|8532.6|8517.6|73
1706549700000|2024-01-29 17:35:00|8533.9|8518.9|8529.3|8514.3|8536.7|8521.7|8528.3|8513.3|223
1706550000000|2024-01-29 17:40:00|8529.4|8514.4|8543.2|8528.2|8543.7|8528.7|8529.4|8514.4|90
1706550300000|2024-01-29 17:45:00|8543.7|8528.7|8538.8|8523.8|8545.6|8530.6|8537.6|8522.6|128
1706550600000|2024-01-29 17:50:00|8539.3|8524.3|8547.3|8532.3|8547.9|8532.9|8533.9|8518.9|69
1706550900000|2024-01-29 17:55:00|8546.8|8531.8|8546.6|8531.6|8552.2|8537.2|8544.7|8529.7|101
1706551200000|2024-01-29 18:00:00|8546.7|8531.7|8550.1|8535.1|8552.2|8537.2|8543.6|8528.6|75
1706551500000|2024-01-29 18:05:00|8549.5|8534.5|8542.9|8527.9|8549.5|8534.5|8539.9|8524.9|99
1706551800000|2024-01-29 18:10:00|8541.7|8526.7|8524.6|8509.6|8542.1|8527.1|8524.2|8509.2|92
1706552100000|2024-01-29 18:15:00|8525|8510|8521.4|8506.4|8525|8510|8518|8503|110
1706552400000|2024-01-29 18:20:00|8521|8506|8518.4|8503.4|8521|8506|8511.9|8496.9|70
1706552700000|2024-01-29 18:25:00|8518.5|8503.5|8516|8501|8519.4|8504.4|8513.9|8498.9|117
1706553000000|2024-01-29 18:30:00|8517.6|8502.6|8522.6|8507.6|8523.1|8508.1|8511.6|8496.6|143
1706553300000|2024-01-29 18:35:00|8522.5|8507.5|8518.6|8503.6|8523.2|8508.2|8515.8|8500.8|130
1706553600000|2024-01-29 18:40:00|8518.5|8503.5|8517.9|8502.9|8518.5|8503.5|8508.4|8493.4|165
1706553900000|2024-01-29 18:45:00|8517.5|8502.5|8516.4|8501.4|8518.6|8503.6|8507.4|8492.4|179
1706554200000|2024-01-29 18:50:00|8516.5|8501.5|8526.1|8511.1|8527.1|8512.1|8516.4|8501.4|183
1706554500000|2024-01-29 18:55:00|8526.3|8511.3|8532|8517|8532.3|8517.3|8526.1|8511.1|295
1706554800000|2024-01-29 19:00:00|8532.5|8517.5|8538.4|8523.4|8538.9|8523.9|8529.5|8514.5|197
1706555100000|2024-01-29 19:05:00|8538.3|8523.3|8534|8519|8538.3|8523.3|8532|8517|158
1706555400000|2024-01-29 19:10:00|8534.4|8519.4|8531.5|8516.5|8534.9|8519.9|8521.2|8506.2|1047
1706555700000|2024-01-29 19:15:00|8531.4|8516.4|8530.9|8515.9|8533.7|8518.7|8525.6|8510.6|428
1706580000000|2024-01-30 02:00:00|8557.3|8532.3|8560.9|8545.9|8562.4|8547.4|8549.4|8532.3|29
1706580300000|2024-01-30 02:05:00|8563.6|8548.6|8567.1|8552.1|8568.1|8553.1|8563.6|8548.6|17
1706580600000|2024-01-30 02:10:00|8559.9|8544.9|8551.5|8536.5|8561.8|8546.8|8551.5|8536.5|10
1706580900000|2024-01-30 02:15:00|8551.1|8536.1|8549.6|8534.6|8551.1|8536.1|8549.1|8534.1|0
1706581200000|2024-01-30 02:20:00|8550|8535|8550|8535|8550|8535|8549.6|8534.6|0
1706581500000|2024-01-30 02:25:00|8549.6|8534.6|8534.1|8519.1|8549.6|8534.6|8534.1|8519.1|24
1706581800000|2024-01-30 02:30:00|8534.6|8519.6|8540.5|8525.5|8541.1|8526.1|8534.1|8519.1|5
1706582100000|2024-01-30 02:35:00|8540.1|8525.1|8539.1|8524.1|8540.1|8525.1|8537.5|8522.5|3
1706582400000|2024-01-30 02:40:00|8539.3|8524.3|8539.6|8524.6|8539.7|8524.7|8539.1|8524.1|0
1706582700000|2024-01-30 02:45:00|8540|8525|8539.1|8524.1|8540.5|8525.5|8539.1|8524.1|0
1706583000000|2024-01-30 02:50:00|8539.2|8524.2|8539.6|8524.6|8540.5|8525.5|8539.1|8524.1|0
1706583300000|2024-01-30 02:55:00|8542.8|8527.8|8550.1|8535.1|8550.1|8535.1|8542.8|8527.8|9
1706583600000|2024-01-30 03:00:00|8551.3|8536.3|8559.5|8544.5|8562.3|8547.3|8551.3|8536.3|36
1706583900000|2024-01-30 03:05:00|8560.5|8545.5|8564|8549|8566.3|8551.3|8560.5|8545.5|12
1706584200000|2024-01-30 03:10:00|8564.9|8549.9|8569.8|8554.8|8569.8|8554.8|8564.3|8549.3|20
1706584500000|2024-01-30 03:15:00|8567.9|8552.9|8565.8|8550.8|8568|8553|8560.8|8545.8|5
1706584800000|2024-01-30 03:20:00|8565.4|8550.4|8564.4|8549.4|8567.9|8552.9|8564.4|8549.4|15
1706585100000|2024-01-30 03:25:00|8564.8|8549.8|8564.4|8549.4|8564.8|8549.8|8564.4|8549.4|2
1706585400000|2024-01-30 03:30:00|8560.8|8545.8|8560.4|8545.4|8560.8|8545.8|8559.4|8544.4|2
1706585700000|2024-01-30 03:35:00|8560.8|8545.8|8561.8|8546.8|8561.8|8546.8|8560.4|8545.4|0
1706586000000|2024-01-30 03:40:00|8560.8|8545.8|8560.3|8545.3|8560.8|8545.8|8560.3|8545.3|6
1706586300000|2024-01-30 03:45:00|8560.4|8545.4|8561.8|8546.8|8562.4|8547.4|8560.3|8545.3|8
1706586600000|2024-01-30 03:50:00|8561.3|8546.3|8559.8|8544.8|8561.3|8546.3|8559.8|8544.8|2
1706586900000|2024-01-30 03:55:00|8556|8541|8554.2|8539.2|8556|8541|8554.2|8539.2|11
1706587200000|2024-01-30 04:00:00|8554.6|8539.6|8554.2|8539.2|8555.6|8540.6|8554.2|8539.2|0
1706587500000|2024-01-30 04:05:00|8554.6|8539.6|8551.9|8536.9|8554.6|8539.6|8551.9|8536.9|1
1706587800000|2024-01-30 04:10:00|8551.6|8536.6|8551.6|8536.6|8551.9|8536.9|8551.6|8536.6|0
1706588100000|2024-01-30 04:15:00|8551.9|8536.9|8554.9|8539.9|8555.8|8540.8|8551.6|8536.6|17
1706588400000|2024-01-30 04:20:00|8554.8|8539.8|8555.7|8540.7|8556.2|8541.2|8554.8|8539.8|1
1706588700000|2024-01-30 04:25:00|8555.6|8540.6|8555.6|8540.6|8555.6|8540.6|8555.6|8540.6|0
1706589600000|2024-01-30 04:40:00|8554.7|8539.7|8554.7|8539.7|8554.8|8539.8|8554.7|8539.7|3
1706589900000|2024-01-30 04:45:00|8554.8|8539.8|8554.7|8539.7|8554.8|8539.8|8554.7|8539.7|0
1706590200000|2024-01-30 04:50:00|8548.8|8533.8|8551.1|8536.1|8551.1|8536.1|8548.8|8533.8|2
1706591100000|2024-01-30 05:05:00|8549.6|8534.6|8550.1|8535.1|8550.1|8535.1|8549.6|8534.6|0
1706592300000|2024-01-30 05:25:00|8551.9|8536.9|8551.9|8536.9|8553.1|8538.1|8551.9|8536.9|1
1706592600000|2024-01-30 05:30:00|8552.8|8537.8|8572|8557|8572|8557|8552.8|8537.8|23
1706592900000|2024-01-30 05:35:00|8572.4|8557.4|8570.9|8555.9|8576.4|8561.4|8570.9|8555.9|10
1706593200000|2024-01-30 05:40:00|8574.8|8559.8|8572.9|8557.9|8575.7|8560.7|8571.4|8556.4|20
1706593500000|2024-01-30 05:45:00|8572.3|8557.3|8570.7|8555.7|8573.2|8558.2|8569.9|8554.9|0
1706593800000|2024-01-30 05:50:00|8570.4|8555.4|8567.4|8552.4|8570.7|8555.7|8567.3|8552.3|2
1706594100000|2024-01-30 05:55:00|8567.3|8552.3|8566.7|8551.7|8567.4|8552.4|8565.3|8550.3|1
1706594400000|2024-01-30 06:00:00|8565.4|8550.4|8551.9|8536.9|8566.7|8551.7|8549.8|8534.8|22
1706594700000|2024-01-30 06:05:00|8552.4|8537.4|8551.9|8536.9|8553.9|8538.9|8551.4|8536.4|4
1706595000000|2024-01-30 06:10:00|8552.4|8537.4|8553.9|8538.9|8556.7|8541.7|8552.4|8537.4|0
1706595300000|2024-01-30 06:15:00|8553.4|8538.4|8555.4|8540.4|8562.4|8547.4|8553.4|8538.4|13
1706595600000|2024-01-30 06:20:00|8555.9|8540.9|8556.8|8541.8|8557.8|8542.8|8555.9|8540.9|1
1706595900000|2024-01-30 06:25:00|8556.4|8541.4|8551.4|8536.4|8556.8|8541.8|8549.8|8534.8|5
1706596200000|2024-01-30 06:30:00|8551.3|8536.3|8547.8|8532.8|8551.4|8536.4|8547.3|8532.3|2
1706596500000|2024-01-30 06:35:00|8547.4|8532.4|8547.5|8532.5|8547.5|8532.5|8546.8|8531.8|0
1706597100000|2024-01-30 06:45:00|8547.3|8532.3|8544|8529|8547.5|8532.5|8542.5|8527.5|4
1706597400000|2024-01-30 06:50:00|8544.3|8529.3|8546.3|8531.3|8546.3|8531.3|8543.8|8528.8|1
1706597700000|2024-01-30 06:55:00|8546.1|8531.1|8545.2|8530.2|8547.2|8532.2|8544.8|8529.8|2
1706598000000|2024-01-30 07:00:00|8545.6|8530.6|8546.9|8531.9|8546.9|8531.9|8543.6|8528.6|2
1706598300000|2024-01-30 07:05:00|8546.7|8531.7|8538.5|8523.5|8546.7|8531.7|8538.5|8523.5|9
1706598600000|2024-01-30 07:10:00|8538.6|8523.6|8534.6|8519.6|8538.6|8523.6|8534.2|8519.2|3
1706598900000|2024-01-30 07:15:00|8535|8520|8537.9|8522.9|8538.9|8523.9|8532.7|8517.7|11
1706599200000|2024-01-30 07:20:00|8537.1|8522.1|8538.8|8523.8|8539.9|8524.9|8536.8|8521.8|4
1706599500000|2024-01-30 07:25:00|8537.8|8522.8|8533.5|8518.5|8537.8|8522.8|8532.9|8517.9|1
1706599800000|2024-01-30 07:30:00|8533.9|8518.9|8533.4|8518.4|8533.9|8518.9|8532.9|8517.9|0
1706600100000|2024-01-30 07:35:00|8533.3|8518.3|8535.9|8520.9|8537.8|8522.8|8532.9|8517.9|1
1706600400000|2024-01-30 07:40:00|8536.5|8521.5|8532.5|8517.5|8538.5|8523.5|8532.5|8517.5|22
1706600700000|2024-01-30 07:45:00|8532.6|8517.6|8533.4|8518.4|8533.6|8518.6|8532.5|8517.5|0
1706601000000|2024-01-30 07:50:00|8533.9|8518.9|8543.6|8528.6|8544.4|8529.4|8533.9|8518.9|9
1706601300000|2024-01-30 07:55:00|8543.5|8528.5|8546.6|8531.6|8547.1|8532.1|8543.1|8528.1|10
1706601600000|2024-01-30 08:00:00|8546.8|8531.8|8547.7|8532.7|8548|8533|8546.5|8531.5|0
1706601900000|2024-01-30 08:05:00|8548|8533|8551.2|8536.2|8552.2|8537.2|8546.5|8531.5|4
1706602200000|2024-01-30 08:10:00|8553.3|8538.3|8547.7|8532.7|8554.2|8539.2|8547.7|8532.7|4
1706602500000|2024-01-30 08:15:00|8547.5|8532.5|8547.7|8532.7|8548.5|8533.5|8546.4|8531.4|0
1706602800000|2024-01-30 08:20:00|8548|8533|8548.8|8533.8|8549.3|8534.3|8547.7|8532.7|2
1706603100000|2024-01-30 08:25:00|8549.2|8534.2|8538.7|8523.7|8549.2|8534.2|8538.7|8523.7|3
1706603400000|2024-01-30 08:30:00|8538.3|8523.3|8542.3|8527.3|8542.7|8527.7|8537.4|8522.4|4
1706603700000|2024-01-30 08:35:00|8542.9|8527.9|8541.8|8526.8|8544.4|8529.4|8541.8|8526.8|52
1706604000000|2024-01-30 08:40:00|8541|8526|8543.2|8528.2|8544.7|8529.7|8541|8526|2
1706604300000|2024-01-30 08:45:00|8545.6|8530.6|8554|8539|8554|8539|8545.2|8530.2|27
1706604600000|2024-01-30 08:50:00|8554.5|8539.5|8567.6|8552.6|8569.8|8554.8|8554.5|8539.5|59
1706604900000|2024-01-30 08:55:00|8567|8552|8569.9|8554.9|8572.4|8557.4|8566.3|8551.3|37
1706605200000|2024-01-30 09:00:00|8570.6|8555.6|8577.6|8562.6|8578.1|8563.1|8570.3|8555.3|38
1706605500000|2024-01-30 09:05:00|8578.4|8563.4|8575.5|8560.5|8579|8564|8574.5|8559.5|13
1706605800000|2024-01-30 09:10:00|8576.8|8561.8|8576.5|8561.5|8579.3|8564.3|8573|8558|24
1706606100000|2024-01-30 09:15:00|8573.1|8558.1|8571|8556|8573.1|8558.1|8570|8555|11
1706606400000|2024-01-30 09:20:00|8570.8|8555.8|8575.2|8560.2|8575.8|8560.8|8567.5|8552.5|97
1706606700000|2024-01-30 09:25:00|8573.2|8558.2|8574|8559|8574.6|8559.6|8571|8556|24
1706607000000|2024-01-30 09:30:00|8573.6|8558.6|8576.8|8561.8|8577.3|8562.3|8573.6|8558.6|12
1706607300000|2024-01-30 09:35:00|8577.3|8562.3|8574.8|8559.8|8577.8|8562.8|8572.8|8557.8|13
1706607600000|2024-01-30 09:40:00|8575|8560|8575.3|8560.3|8576.8|8561.8|8574.8|8559.8|93
1706607900000|2024-01-30 09:45:00|8575.5|8560.5|8565.3|8550.3|8576.5|8561.5|8564.3|8549.3|16
1706608200000|2024-01-30 09:50:00|8563.8|8548.8|8564.4|8549.4|8565.3|8550.3|8562.8|8547.8|1
1706608500000|2024-01-30 09:55:00|8565.2|8550.2|8564|8549|8565.4|8550.4|8564|8549|2
1706608800000|2024-01-30 10:00:00|8563.7|8548.7|8558.6|8543.6|8563.7|8548.7|8557.9|8542.9|40
1706609100000|2024-01-30 10:05:00|8558|8543|8557|8542|8558.6|8543.6|8557|8542|0
1706609400000|2024-01-30 10:10:00|8557.4|8542.4|8558|8543|8562|8547|8556|8541|5
1706609700000|2024-01-30 10:15:00|8558.1|8543.1|8563.5|8548.5|8565.1|8550.1|8558.1|8543.1|9
1706610000000|2024-01-30 10:20:00|8563.9|8548.9|8562.4|8547.4|8563.9|8548.9|8561.5|8546.5|9
1706610300000|2024-01-30 10:25:00|8562|8547|8566.5|8551.5|8567.5|8552.5|8562|8547|10
1706610600000|2024-01-30 10:30:00|8566|8551|8563.5|8548.5|8566.7|8551.7|8563.5|8548.5|8
1706610900000|2024-01-30 10:35:00|8563|8548|8561.5|8546.5|8563.5|8548.5|8560.4|8545.4|7
1706611200000|2024-01-30 10:40:00|8559.3|8544.3|8557.5|8542.5|8559.3|8544.3|8557.5|8542.5|2
1706611500000|2024-01-30 10:45:00|8556.8|8541.8|8555|8540|8556.8|8541.8|8554.7|8539.7|4
1706611800000|2024-01-30 10:50:00|8555.1|8540.1|8558.3|8543.3|8558.3|8543.3|8553.6|8538.6|8
1706612100000|2024-01-30 10:55:00|8557.9|8542.9|8561.7|8546.7|8561.7|8546.7|8557.8|8542.8|6
1706612400000|2024-01-30 11:00:00|8561.6|8546.6|8555.2|8540.2|8561.6|8546.6|8555.2|8540.2|6
1706612700000|2024-01-30 11:05:00|8555.1|8540.1|8551.1|8536.1|8555.2|8540.2|8548.6|8533.6|13
1706613000000|2024-01-30 11:10:00|8550.6|8535.6|8548.2|8533.2|8551.1|8536.1|8548.1|8533.1|0
1706613300000|2024-01-30 11:15:00|8549|8534|8550|8535|8550|8535|8544.1|8529.1|9
1706613600000|2024-01-30 11:20:00|8548.3|8533.3|8550.2|8535.2|8550.2|8535.2|8547.1|8532.1|6
1706613900000|2024-01-30 11:25:00|8550.3|8535.3|8555.1|8540.1|8555.3|8540.3|8550.2|8535.2|6
1706614200000|2024-01-30 11:30:00|8554.7|8539.7|8551.7|8536.7|8555.6|8540.6|8551.6|8536.6|5
1706614500000|2024-01-30 11:35:00|8552.1|8537.1|8551|8536|8555.1|8540.1|8551|8536|35
1706614800000|2024-01-30 11:40:00|8549.2|8534.2|8538|8523|8549.2|8534.2|8537.5|8522.5|19
1706615100000|2024-01-30 11:45:00|8538.5|8523.5|8540.6|8525.6|8542|8527|8538|8523|20
1706615400000|2024-01-30 11:50:00|8540.5|8525.5|8542.8|8527.8|8542.8|8527.8|8540|8525|8
1706615700000|2024-01-30 11:55:00|8542.4|8527.4|8540.8|8525.8|8546.5|8531.5|8540.3|8525.3|13
1706616000000|2024-01-30 12:00:00|8540.4|8525.4|8548.1|8533.1|8548.6|8533.6|8540.3|8525.3|42
1706616300000|2024-01-30 12:05:00|8547.7|8532.7|8540.2|8525.2|8547.7|8532.7|8540.2|8525.2|13
1706616600000|2024-01-30 12:10:00|8539.8|8524.8|8541|8526|8541|8526|8537.5|8522.5|27
1706616900000|2024-01-30 12:15:00|8540.7|8525.7|8539.4|8524.4|8540.7|8525.7|8539.4|8524.4|23
1706617200000|2024-01-30 12:20:00|8539.8|8524.8|8535.2|8520.2|8539.8|8524.8|8534.9|8519.9|27
1706617500000|2024-01-30 12:25:00|8534.2|8519.2|8527.6|8512.6|8534.2|8519.2|8527.6|8512.6|35
1706617800000|2024-01-30 12:30:00|8528.6|8513.6|8517.6|8502.6|8528.6|8513.6|8517.6|8502.6|29
1706618100000|2024-01-30 12:35:00|8517.7|8502.7|8513.1|8498.1|8518.1|8503.1|8512.8|8497.8|135
1706618400000|2024-01-30 12:40:00|8513.9|8498.9|8514.5|8499.5|8515.8|8500.8|8513|8498|19
1706618700000|2024-01-30 12:45:00|8514|8499|8519.5|8504.5|8522.5|8507.5|8513|8498|36
1706619000000|2024-01-30 12:50:00|8519.3|8504.3|8522.5|8507.5|8522.5|8507.5|8519|8504|12
1706619300000|2024-01-30 12:55:00|8522.1|8507.1|8519|8504|8522.5|8507.5|8518.8|8503.8|8
1706619600000|2024-01-30 13:00:00|8518.9|8503.9|8521.5|8506.5|8526.1|8511.1|8515.7|8500.7|124
1706619900000|2024-01-30 13:05:00|8522|8507|8500.7|8485.7|8523.9|8508.9|8499.7|8484.7|167
1706620200000|2024-01-30 13:10:00|8501.7|8486.7|8480.8|8465.8|8502.7|8487.7|8479.4|8464.4|315
1706620500000|2024-01-30 13:15:00|8480|8465|8489.5|8474.5|8493.5|8478.5|8478.5|8463.5|118
1706620800000|2024-01-30 13:20:00|8489|8474|8487.5|8472.5|8494.5|8479.5|8485.9|8470.9|68
1706621100000|2024-01-30 13:25:00|8489.5|8474.5|8483.5|8468.5|8495.8|8480.8|8483.5|8468.5|130
1706621400000|2024-01-30 13:30:00|8483.9|8468.9|8488.7|8473.7|8488.7|8473.7|8478.5|8463.5|106
1706621700000|2024-01-30 13:35:00|8488.6|8473.6|8478.5|8463.5|8488.6|8473.6|8478.5|8463.5|39
1706622000000|2024-01-30 13:40:00|8480|8465|8478.3|8463.3|8480|8465|8473|8458|200
1706622300000|2024-01-30 13:45:00|8476.8|8461.8|8481.9|8466.9|8481.9|8466.9|8474.3|8459.3|63
1706622600000|2024-01-30 13:50:00|8481.5|8466.5|8491.3|8476.3|8492.3|8477.3|8479.5|8464.5|149
1706622900000|2024-01-30 13:55:00|8491.5|8476.5|8488.8|8473.8|8492.6|8477.6|8484.1|8469.1|99
1706623200000|2024-01-30 14:00:00|8489.3|8474.3|8492.9|8477.9|8494.9|8479.9|8488.8|8473.8|108
1706623500000|2024-01-30 14:05:00|8493.2|8478.2|8505.4|8490.4|8509.5|8494.5|8492.2|8477.2|84
1706623800000|2024-01-30 14:10:00|8505.2|8490.2|8517.2|8502.2|8517.7|8502.7|8503.2|8488.2|224
1706624100000|2024-01-30 14:15:00|8516.7|8501.7|8523.9|8508.9|8523.9|8508.9|8512.3|8497.3|142
1706624400000|2024-01-30 14:20:00|8523.8|8508.8|8530.2|8515.2|8534.4|8519.4|8523.8|8508.8|219
1706624700000|2024-01-30 14:25:00|8530.3|8515.3|8517.9|8502.9|8530.9|8515.9|8517.4|8502.4|33
1706625000000|2024-01-30 14:30:00|8518.1|8503.1|8518.7|8503.7|8522.6|8507.6|8511.3|8496.3|138
1706625300000|2024-01-30 14:35:00|8518.6|8503.6|8525.8|8510.8|8525.8|8510.8|8516.9|8501.9|97
1706625600000|2024-01-30 14:40:00|8525.4|8510.4|8527.1|8512.1|8530.7|8515.7|8525.4|8510.4|109
1706625900000|2024-01-30 14:45:00|8525.9|8510.9|8517.1|8502.1|8526.2|8511.2|8513.1|8498.1|123
1706626200000|2024-01-30 14:50:00|8515.5|8500.5|8504.7|8489.7|8517.5|8502.5|8503.7|8488.7|115
1706626500000|2024-01-30 14:55:00|8504.1|8489.1|8511.2|8496.2|8511.2|8496.2|8500.7|8485.7|175
1706626800000|2024-01-30 15:00:00|8511.8|8496.8|8507.2|8492.2|8514.7|8499.7|8504.8|8489.8|145
1706627100000|2024-01-30 15:05:00|8506.2|8491.2|8513.3|8498.3|8513.3|8498.3|8502.2|8487.2|159
1706627400000|2024-01-30 15:10:00|8515.2|8500.2|8513|8498|8516|8501|8507.2|8492.2|122
1706627700000|2024-01-30 15:15:00|8512.7|8497.7|8516.9|8501.9|8516.9|8501.9|8505.1|8490.1|99
1706628000000|2024-01-30 15:20:00|8516.8|8501.8|8512.1|8497.1|8519.4|8504.4|8511.8|8496.8|109
1706628300000|2024-01-30 15:25:00|8512.9|8497.9|8528.4|8513.4|8528.9|8513.9|8511.1|8496.1|219
1706628600000|2024-01-30 15:30:00|8529.9|8514.9|8513.4|8498.4|8529.9|8514.9|8502.9|8487.9|326
1706628900000|2024-01-30 15:35:00|8513.8|8498.8|8509.4|8494.4|8516.3|8501.3|8507.2|8492.2|108
1706629200000|2024-01-30 15:40:00|8509.8|8494.8|8505.6|8490.6|8513.8|8498.8|8503.1|8488.1|120
1706629500000|2024-01-30 15:45:00|8505.1|8490.1|8518.7|8503.7|8519.6|8504.6|8503.1|8488.1|129
1706629800000|2024-01-30 15:50:00|8519.1|8504.1|8508|8493|8520.4|8505.4|8508|8493|106
1706630100000|2024-01-30 15:55:00|8507.6|8492.6|8520.3|8505.3|8520.8|8505.8|8507.1|8492.1|47
1706630400000|2024-01-30 16:00:00|8520.8|8505.8|8510.8|8495.8|8522.8|8507.8|8510.8|8495.8|100
1706630700000|2024-01-30 16:05:00|8510.2|8495.2|8504.4|8489.4|8512.2|8497.2|8500.7|8485.7|218
1706631000000|2024-01-30 16:10:00|8504.9|8489.9|8506.6|8491.6|8507.9|8492.9|8504|8489|83
1706631300000|2024-01-30 16:15:00|8507.4|8492.4|8498.4|8483.4|8507.4|8492.4|8498.3|8483.3|134
1706631600000|2024-01-30 16:20:00|8498.8|8483.8|8522.7|8507.7|8523.2|8508.2|8496.9|8481.9|116
1706631900000|2024-01-30 16:25:00|8525.2|8510.2|8544.7|8529.7|8553.1|8538.1|8525.2|8510.2|309
1706632200000|2024-01-30 16:30:00|8544.8|8529.8|8541|8526|8552.3|8537.3|8536.4|8521.4|187
1706632500000|2024-01-30 16:35:00|8541.1|8526.1|8560|8545|8562|8547|8541|8526|304
1706632800000|2024-01-30 16:40:00|8560.5|8545.5|8563.9|8548.9|8568.4|8553.4|8560.5|8545.5|237
1706633100000|2024-01-30 16:45:00|8564.1|8549.1|8564.8|8549.8|8566.7|8551.7|8560.5|8545.5|141
1706633400000|2024-01-30 16:50:00|8564.3|8549.3|8568.8|8553.8|8570.5|8555.5|8561|8546|129
1706633700000|2024-01-30 16:55:00|8569|8554|8564|8549|8571.7|8556.7|8563|8548|105
1706634000000|2024-01-30 17:00:00|8563.3|8548.3|8564.7|8549.7|8571.5|8556.5|8563.3|8548.3|86
1706634300000|2024-01-30 17:05:00|8564|8549|8551|8536|8566.5|8551.5|8546.4|8531.4|141
1706634600000|2024-01-30 17:10:00|8551.5|8536.5|8552.8|8537.8|8554|8539|8545.7|8530.7|124
1706634900000|2024-01-30 17:15:00|8553.7|8538.7|8546.3|8531.3|8553.7|8538.7|8545.9|8530.9|82
1706635200000|2024-01-30 17:20:00|8546.2|8531.2|8553.4|8538.4|8556.5|8541.5|8541|8526|152
1706635500000|2024-01-30 17:25:00|8553|8538|8548.2|8533.2|8557.3|8542.3|8548.2|8533.2|98
1706635800000|2024-01-30 17:30:00|8547.1|8532.1|8554.6|8539.6|8555.2|8540.2|8542.9|8527.9|188
1706636100000|2024-01-30 17:35:00|8554.4|8539.4|8561.3|8546.3|8563.2|8548.2|8553.6|8538.6|175
1706636400000|2024-01-30 17:40:00|8560.7|8545.7|8555.4|8540.4|8563.3|8548.3|8551.6|8536.6|181
1706636700000|2024-01-30 17:45:00|8554|8539|8555.1|8540.1|8555.5|8540.5|8548.6|8533.6|252
1706637000000|2024-01-30 17:50:00|8552.2|8537.2|8557.2|8542.2|8557.2|8542.2|8546.7|8531.7|138
1706637300000|2024-01-30 17:55:00|8558|8543|8572.7|8557.7|8573.2|8558.2|8554.3|8539.3|153
1706637600000|2024-01-30 18:00:00|8572.3|8557.3|8564.2|8549.2|8576.4|8561.4|8564.2|8549.2|165
1706637900000|2024-01-30 18:05:00|8564.7|8549.7|8571|8556|8573.3|8558.3|8564.2|8549.2|72
1706638200000|2024-01-30 18:10:00|8570.2|8555.2|8584.9|8569.9|8590.8|8575.8|8570.2|8555.2|429
1706638500000|2024-01-30 18:15:00|8584.6|8569.6|8590.2|8575.2|8592.1|8577.1|8582.8|8567.8|134
1706638800000|2024-01-30 18:20:00|8590.6|8575.6|8587|8572|8592.1|8577.1|8580|8565|134
1706639100000|2024-01-30 18:25:00|8587.5|8572.5|8591.7|8576.7|8591.7|8576.7|8587.5|8572.5|129
1706639400000|2024-01-30 18:30:00|8593.8|8578.8|8588.7|8573.7|8595.7|8580.7|8585.1|8570.1|296
1706639700000|2024-01-30 18:35:00|8588.3|8573.3|8588.6|8573.6|8589.9|8574.9|8583.4|8568.4|153
1706640000000|2024-01-30 18:40:00|8589|8574|8583.2|8568.2|8591.6|8576.6|8581.2|8566.2|137
1706640300000|2024-01-30 18:45:00|8583.4|8568.4|8584.7|8569.7|8589.7|8574.7|8581.7|8566.7|180
1706640600000|2024-01-30 18:50:00|8584.9|8569.9|8588.4|8573.4|8589.5|8574.5|8578.9|8563.9|175
1706640900000|2024-01-30 18:55:00|8589|8574|8591.3|8576.3|8592.9|8577.9|8585.9|8570.9|212
1706641200000|2024-01-30 19:00:00|8591.1|8576.1|8574.8|8559.8|8591.1|8576.1|8574.2|8559.2|213
1706641500000|2024-01-30 19:05:00|8574.7|8559.7|8576.2|8561.2|8582.9|8567.9|8574.2|8559.2|302
1706641800000|2024-01-30 19:10:00|8576.1|8561.1|8585.6|8570.6|8586.2|8571.2|8573.7|8558.7|973
1706642100000|2024-01-30 19:15:00|8586.2|8571.2|8574.8|8559.8|8586.2|8571.2|8571.7|8556.7|357
1706642400000|2024-01-30 19:20:00|8574.4|8559.4|8574.4|8559.4|8574.4|8559.4|8574.4|8559.4|0
1706666400000|2024-01-31 02:00:00|8570.9|8555.9|8571.5|8556.5|8572.7|8557.7|8564.7|8549.7|85
1706666700000|2024-01-31 02:05:00|8571|8556|8566|8551|8571.5|8556.5|8565.8|8550.8|6
1706667000000|2024-01-31 02:10:00|8565.9|8550.9|8571.5|8556.5|8571.5|8556.5|8565.8|8550.8|9
1706667300000|2024-01-31 02:15:00|8573.8|8558.8|8573.4|8558.4|8575.8|8560.8|8573.3|8558.3|19
1706667600000|2024-01-31 02:20:00|8573.8|8558.8|8577.9|8562.9|8577.9|8562.9|8572.8|8557.8|8
1706667900000|2024-01-31 02:25:00|8578|8563|8577.4|8562.4|8579.8|8564.8|8577.3|8562.3|3
1706668200000|2024-01-31 02:30:00|8577.3|8562.3|8575.3|8560.3|8578.4|8563.4|8572.3|8557.3|4
1706668500000|2024-01-31 02:35:00|8575.2|8560.2|8575|8560|8575.5|8560.5|8569|8554|19
1706668800000|2024-01-31 02:40:00|8574.9|8559.9|8576|8561|8578.2|8563.2|8574.5|8559.5|5
1706669100000|2024-01-31 02:45:00|8575|8560|8575.1|8560.1|8576.5|8561.5|8574.5|8559.5|4
1706669400000|2024-01-31 02:50:00|8576.6|8561.6|8579.8|8564.8|8579.8|8564.8|8576.6|8561.6|6
1706669700000|2024-01-31 02:55:00|8580|8565|8584.3|8569.3|8587.3|8572.3|8580|8565|6
1706670000000|2024-01-31 03:00:00|8586.1|8571.1|8584.8|8569.8|8586.6|8571.6|8584.3|8569.3|4
1706670300000|2024-01-31 03:05:00|8583.7|8568.7|8574.5|8559.5|8583.7|8568.7|8574.5|8559.5|23
1706670600000|2024-01-31 03:10:00|8575|8560|8579|8564|8580|8565|8575|8560|9
1706670900000|2024-01-31 03:15:00|8578.4|8563.4|8591.3|8576.3|8591.3|8576.3|8576.8|8561.8|33
1706671200000|2024-01-31 03:20:00|8589.7|8574.7|8589.1|8574.1|8589.7|8574.7|8588.5|8573.5|3
1706671500000|2024-01-31 03:25:00|8589.2|8574.2|8590.8|8575.8|8590.8|8575.8|8588.1|8573.1|3
1706671800000|2024-01-31 03:30:00|8591.3|8576.3|8591.3|8576.3|8591.3|8576.3|8591.3|8576.3|0
1706672100000|2024-01-31 03:35:00|8590.3|8575.3|8590.8|8575.8|8590.8|8575.8|8590.3|8575.3|2
1706672400000|2024-01-31 03:40:00|8592.4|8577.4|8592.3|8577.3|8592.4|8577.4|8592.3|8577.3|1
1706672700000|2024-01-31 03:45:00|8596.7|8581.7|8593.7|8578.7|8596.7|8581.7|8590.4|8575.4|41
1706673000000|2024-01-31 03:50:00|8593.8|8578.8|8593.8|8578.8|8593.8|8578.8|8593.8|8578.8|1
1706673300000|2024-01-31 03:55:00|8594.6|8579.6|8594.5|8579.5|8595|8580|8594.1|8579.1|6
1706673600000|2024-01-31 04:00:00|8594.1|8579.1|8594.6|8579.6|8594.6|8579.6|8594.1|8579.1|0
1706673900000|2024-01-31 04:05:00|8593.7|8578.7|8590.2|8575.2|8593.7|8578.7|8589.7|8574.7|3
1706674200000|2024-01-31 04:10:00|8590.5|8575.5|8592.2|8577.2|8592.2|8577.2|8590.5|8575.5|1
1706674500000|2024-01-31 04:15:00|8590.7|8575.7|8593.6|8578.6|8593.6|8578.6|8590.7|8575.7|3
1706674800000|2024-01-31 04:20:00|8592.1|8577.1|8593.6|8578.6|8593.6|8578.6|8591.6|8576.6|12
1706675100000|2024-01-31 04:25:00|8592.8|8577.8|8592.8|8577.8|8592.8|8577.8|8592.8|8577.8|0
1706675400000|2024-01-31 04:30:00|8593.1|8578.1|8595.4|8580.4|8595.4|8580.4|8593.1|8578.1|4
1706675700000|2024-01-31 04:35:00|8595|8580|8596|8581|8596|8581|8595|8580|1
1706676000000|2024-01-31 04:40:00|8596.1|8581.1|8596|8581|8596.1|8581.1|8595.9|8580.9|13
1706676300000|2024-01-31 04:45:00|||||||||1
1706676900000|2024-01-31 04:55:00|8596.8|8581.8|8593.4|8578.4|8596.8|8581.8|8593.4|8578.4|6
1706677800000|2024-01-31 05:10:00|8592.9|8577.9|8593.4|8578.4|8593.4|8578.4|8592.9|8577.9|4
1706678100000|2024-01-31 05:15:00|8592.4|8577.4|8593.3|8578.3|8593.4|8578.4|8592.3|8577.3|1
1706678400000|2024-01-31 05:20:00|8593.4|8578.4|8595.3|8580.3|8595.3|8580.3|8593.4|8578.4|8
1706678700000|2024-01-31 05:25:00|8595.2|8580.2|8593.4|8578.4|8595.2|8580.2|8593.3|8578.3|0
1706679000000|2024-01-31 05:30:00|8592.9|8577.9|8587.9|8572.9|8593.4|8578.4|8587.8|8572.8|6
1706679300000|2024-01-31 05:35:00|8588.3|8573.3|8588.3|8573.3|8588.3|8573.3|8583|8568|17
1706679600000|2024-01-31 05:40:00|8588.7|8573.7|8586.8|8571.8|8588.7|8573.7|8586.1|8571.1|1
1706679900000|2024-01-31 05:45:00|8586.7|8571.7|8585.8|8570.8|8586.7|8571.7|8585.8|8570.8|0
1706680200000|2024-01-31 05:50:00|8586.7|8571.7|8588.8|8573.8|8590.1|8575.1|8586.3|8571.3|10
1706680500000|2024-01-31 05:55:00|8589|8574|8590.2|8575.2|8591|8576|8589|8574|5
1706680800000|2024-01-31 06:00:00|8590.6|8575.6|8589.2|8574.2|8592.2|8577.2|8588.6|8573.6|5
1706681100000|2024-01-31 06:05:00|8589.6|8574.6|8591.7|8576.7|8591.8|8576.8|8589.6|8574.6|11
1706681400000|2024-01-31 06:10:00|8591.8|8576.8|8590.1|8575.1|8591.8|8576.8|8590.1|8575.1|3
1706681700000|2024-01-31 06:15:00|8588.5|8573.5|8586.9|8571.9|8590.5|8575.5|8586.9|8571.9|7
1706682000000|2024-01-31 06:20:00|8587|8572|8584.6|8569.6|8587|8572|8584.6|8569.6|0
1706682300000|2024-01-31 06:25:00|8585.1|8570.1|8583.2|8568.2|8586.4|8571.4|8582.9|8567.9|2
1706682600000|2024-01-31 06:30:00|8583.1|8568.1|8582.3|8567.3|8583.2|8568.2|8579.3|8564.3|18
1706682900000|2024-01-31 06:35:00|8582.1|8567.1|8584.2|8569.2|8584.2|8569.2|8582|8567|3
1706683200000|2024-01-31 06:40:00|8583.7|8568.7|8585.8|8570.8|8586.3|8571.3|8583.7|8568.7|4
1706683500000|2024-01-31 06:45:00|8586.2|8571.2|8586.8|8571.8|8586.8|8571.8|8583.7|8568.7|1
1706683800000|2024-01-31 06:50:00|8586.3|8571.3|8587.4|8572.4|8588.9|8573.9|8586.3|8571.3|6
1706684100000|2024-01-31 06:55:00|8587.5|8572.5|8585.2|8570.2|8587.9|8572.9|8585.2|8570.2|1
1706684400000|2024-01-31 07:00:00|8586.2|8571.2|8586.2|8571.2|8586.3|8571.3|8585.2|8570.2|0
1706684700000|2024-01-31 07:05:00|8586.7|8571.7|8585|8570|8586.7|8571.7|8584.6|8569.6|13
1706685000000|2024-01-31 07:10:00|8585.1|8570.1|8585.1|8570.1|8585.7|8570.7|8585|8570|3
1706685300000|2024-01-31 07:15:00|8585.2|8570.2|8587.1|8572.1|8587.6|8572.6|8585.1|8570.1|2
1706685600000|2024-01-31 07:20:00|8588.2|8573.2|8585.6|8570.6|8589.2|8574.2|8585.6|8570.6|2
1706685900000|2024-01-31 07:25:00|8585.7|8570.7|8586.4|8571.4|8586.6|8571.6|8585.7|8570.7|0
1706686200000|2024-01-31 07:30:00|8587.1|8572.1|8588.1|8573.1|8588.1|8573.1|8587|8572|1
1706686500000|2024-01-31 07:35:00|8587.1|8572.1|8586.6|8571.6|8587.6|8572.6|8586.6|8571.6|0
1706686800000|2024-01-31 07:40:00|8586.2|8571.2|8583.2|8568.2|8586.2|8571.2|8583.2|8568.2|2
1706687100000|2024-01-31 07:45:00|8583.5|8568.5|8584.5|8569.5|8584.5|8569.5|8583.1|8568.1|1
1706687400000|2024-01-31 07:50:00|8584.1|8569.1|8582.7|8567.7|8584.1|8569.1|8582.7|8567.7|4
1706687700000|2024-01-31 07:55:00|8583.1|8568.1|8585.1|8570.1|8585.1|8570.1|8582.6|8567.6|9
1706688000000|2024-01-31 08:00:00|8585.3|8570.3|8584.5|8569.5|8587.1|8572.1|8584.5|8569.5|7
1706688300000|2024-01-31 08:05:00|8584.4|8569.4|8584.1|8569.1|8585|8570|8583.1|8568.1|1
1706688600000|2024-01-31 08:10:00|8585.7|8570.7|8586.2|8571.2|8587.1|8572.1|8584.6|8569.6|20
1706688900000|2024-01-31 08:15:00|8586.1|8571.1|8587.1|8572.1|8587.1|8572.1|8586.1|8571.1|0
1706689200000|2024-01-31 08:20:00|8587.5|8572.5|8586.6|8571.6|8587.6|8572.6|8586.6|8571.6|3
1706689500000|2024-01-31 08:25:00|8586.5|8571.5|8586.3|8571.3|8587.1|8572.1|8584.6|8569.6|2
1706689800000|2024-01-31 08:30:00|8584.6|8569.6|8584.6|8569.6|8584.6|8569.6|8584.6|8569.6|1
1706690100000|2024-01-31 08:35:00|8584.7|8569.7|8583.8|8568.8|8586.8|8571.8|8583.8|8568.8|8
1706690400000|2024-01-31 08:40:00|8583.7|8568.7|8583.2|8568.2|8583.8|8568.8|8583.2|8568.2|1
1706690700000|2024-01-31 08:45:00|8582.8|8567.8|8576.8|8561.8|8582.8|8567.8|8575.3|8560.3|12
1706691000000|2024-01-31 08:50:00|8577.6|8562.6|8576.7|8561.7|8577.6|8562.6|8575.6|8560.6|4
1706691300000|2024-01-31 08:55:00|8577.2|8562.2|8575.7|8560.7|8577.2|8562.2|8575.7|8560.7|0
1706691600000|2024-01-31 09:00:00|8576.1|8561.1|8580.7|8565.7|8580.7|8565.7|8575.6|8560.6|5
1706691900000|2024-01-31 09:05:00|8581.1|8566.1|8582.9|8567.9|8582.9|8567.9|8581.1|8566.1|4
1706692200000|2024-01-31 09:10:00|8581.7|8566.7|8586.2|8571.2|8587.8|8572.8|8581.7|8566.7|25
1706692500000|2024-01-31 09:15:00|8586.1|8571.1|8585.3|8570.3|8586.8|8571.8|8585.3|8570.3|2
1706692800000|2024-01-31 09:20:00|8585.4|8570.4|8585.4|8570.4|8585.8|8570.8|8584.9|8569.9|1
1706693100000|2024-01-31 09:25:00|8585.3|8570.3|8586.3|8571.3|8586.8|8571.8|8584.9|8569.9|2
1706693400000|2024-01-31 09:30:00|8586.8|8571.8|8588.8|8573.8|8589.3|8574.3|8586.4|8571.4|3
1706693700000|2024-01-31 09:35:00|8588.1|8573.1|8587.4|8572.4|8588.1|8573.1|8586.9|8571.9|3
1706694000000|2024-01-31 09:40:00|8587.8|8572.8|8586.8|8571.8|8588.7|8573.7|8585.9|8570.9|6
1706694300000|2024-01-31 09:45:00|8587.2|8572.2|8589.4|8574.4|8589.4|8574.4|8587.2|8572.2|5
1706694600000|2024-01-31 09:50:00|8589.1|8574.1|8587.3|8572.3|8589.1|8574.1|8587.2|8572.2|8
1706694900000|2024-01-31 09:55:00|8587.2|8572.2|8582.8|8567.8|8587.2|8572.2|8582.6|8567.6|6
1706695200000|2024-01-31 10:00:00|8583|8568|8583.8|8568.8|8583.8|8568.8|8581.8|8566.8|5
1706695500000|2024-01-31 10:05:00|8584.8|8569.8|8583.6|8568.6|8585.8|8570.8|8583.1|8568.1|11
1706695800000|2024-01-31 10:10:00|8583.8|8568.8|8583.2|8568.2|8585.9|8570.9|8582.5|8567.5|65
1706696100000|2024-01-31 10:15:00|8584.4|8569.4|8585.8|8570.8|8585.8|8570.8|8584.2|8569.2|12
1706696400000|2024-01-31 10:20:00|8586.5|8571.5|8586.1|8571.1|8589|8574|8586.1|8571.1|8
1706696700000|2024-01-31 10:25:00|8587.3|8572.3|8586.9|8571.9|8588.4|8573.4|8586.4|8571.4|8
1706697000000|2024-01-31 10:30:00|8586.5|8571.5|8591.1|8576.1|8591.2|8576.2|8586|8571|15
1706697300000|2024-01-31 10:35:00|8591.6|8576.6|8594.1|8579.1|8594.1|8579.1|8591.5|8576.5|15
1706697600000|2024-01-31 10:40:00|8593.3|8578.3|8595.1|8580.1|8596.7|8581.7|8593.1|8578.1|17
1706697900000|2024-01-31 10:45:00|8595.2|8580.2|8596.6|8581.6|8596.7|8581.7|8595.2|8580.2|17
1706698200000|2024-01-31 10:50:00|8595.5|8580.5|8591.6|8576.6|8595.6|8580.6|8591.6|8576.6|21
1706698500000|2024-01-31 10:55:00|8592.1|8577.1|8594.1|8579.1|8594.1|8579.1|8589.2|8574.2|9
1706698800000|2024-01-31 11:00:00|8593.7|8578.7|8596.2|8581.2|8596.7|8581.7|8593.6|8578.6|19
1706699100000|2024-01-31 11:05:00|8596.1|8581.1|8596.1|8581.1|8596.7|8581.7|8595.2|8580.2|12
1706699400000|2024-01-31 11:10:00|8596|8581|8594.6|8579.6|8596.6|8581.6|8593.3|8578.3|16
1706699700000|2024-01-31 11:15:00|8594.8|8579.8|8593.6|8578.6|8595.6|8580.6|8592.8|8577.8|3
1706700000000|2024-01-31 11:20:00|8593.3|8578.3|8591.2|8576.2|8593.3|8578.3|8590.8|8575.8|4
1706700300000|2024-01-31 11:25:00|8591.4|8576.4|8591.4|8576.4|8591.9|8576.9|8591.3|8576.3|4
1706700600000|2024-01-31 11:30:00|8591.3|8576.3|8593.9|8578.9|8594.9|8579.9|8591.1|8576.1|6
1706700900000|2024-01-31 11:35:00|8594.3|8579.3|8595.5|8580.5|8595.9|8580.9|8594.3|8579.3|3
1706701200000|2024-01-31 11:40:00|8595|8580|8595|8580|8595|8580|8595|8580|2
1706701500000|2024-01-31 11:45:00|8594.5|8579.5|8593.9|8578.9|8594.5|8579.5|8593.9|8578.9|2
1706701800000|2024-01-31 11:50:00|8592.5|8577.5|8591.2|8576.2|8592.9|8577.9|8590.3|8575.3|4
1706702100000|2024-01-31 11:55:00|8590.7|8575.7|8586.7|8571.7|8590.7|8575.7|8586.6|8571.6|7
1706702400000|2024-01-31 12:00:00|8586.2|8571.2|8580.7|8565.7|8586.2|8571.2|8580.6|8565.6|11
1706702700000|2024-01-31 12:05:00|8580.8|8565.8|8581.1|8566.1|8581.5|8566.5|8578.6|8563.6|13
1706703000000|2024-01-31 12:10:00|8580.7|8565.7|8581.7|8566.7|8582.2|8567.2|8580.7|8565.7|11
1706703300000|2024-01-31 12:15:00|8581.1|8566.1|8586.1|8571.1|8586.2|8571.2|8580.2|8565.2|16
1706703600000|2024-01-31 12:20:00|8586.2|8571.2|8586.6|8571.6|8587.1|8572.1|8585.2|8570.2|10
1706703900000|2024-01-31 12:25:00|8585.6|8570.6|8585.6|8570.6|8586.1|8571.1|8585.1|8570.1|3
1706704200000|2024-01-31 12:30:00|8585.5|8570.5|8588.2|8573.2|8588.3|8573.3|8585|8570|3
1706704500000|2024-01-31 12:35:00|8588.3|8573.3|8586.3|8571.3|8588.3|8573.3|8585.2|8570.2|3
1706704800000|2024-01-31 12:40:00|8587.7|8572.7|8587|8572|8588.1|8573.1|8586.1|8571.1|1
1706705100000|2024-01-31 12:45:00|8586.1|8571.1|8586.6|8571.6|8587.1|8572.1|8586|8571|2
1706705400000|2024-01-31 12:50:00|8586.5|8571.5|8587.1|8572.1|8587.1|8572.1|8585.2|8570.2|4
1706705700000|2024-01-31 12:55:00|8586.7|8571.7|8583.7|8568.7|8587.1|8572.1|8583.7|8568.7|5
1706706000000|2024-01-31 13:00:00|8584.1|8569.1|8577.6|8562.6|8584.1|8569.1|8570.5|8555.5|152
1706706300000|2024-01-31 13:05:00|8578|8563|8572.5|8557.5|8578.1|8563.1|8570.5|8555.5|71
1706706600000|2024-01-31 13:10:00|8572|8557|8561.2|8546.2|8574|8559|8561.2|8546.2|108
1706706900000|2024-01-31 13:15:00|8561.8|8546.8|8564|8549|8568.4|8553.4|8561.4|8546.4|222
1706707200000|2024-01-31 13:20:00|8564.1|8549.1|8557.2|8542.2|8565.1|8550.1|8556.2|8541.2|78
1706707500000|2024-01-31 13:25:00|8558.2|8543.2|8558.3|8543.3|8561.2|8546.2|8555.7|8540.7|134
1706707800000|2024-01-31 13:30:00|8559.1|8544.1|8568.3|8553.3|8569.8|8554.8|8559.1|8544.1|64
1706708100000|2024-01-31 13:35:00|8568.4|8553.4|8569.7|8554.7|8569.8|8554.8|8559.7|8544.7|79
1706708400000|2024-01-31 13:40:00|8569.3|8554.3|8566|8551|8571.3|8556.3|8564|8549|79
1706708700000|2024-01-31 13:45:00|8567|8552|8577|8562|8583.9|8568.9|8565|8550|137
1706709000000|2024-01-31 13:50:00|8576.5|8561.5|8570|8555|8576.8|8561.8|8570|8555|42
1706709300000|2024-01-31 13:55:00|8570.3|8555.3|8566.5|8551.5|8573.7|8558.7|8566.5|8551.5|40
1706709600000|2024-01-31 14:00:00|8565.6|8550.6|8566.4|8551.4|8567.1|8552.1|8556.1|8541.1|81
1706709900000|2024-01-31 14:05:00|8566.7|8551.7|8583.5|8568.5|8583.5|8568.5|8566.7|8551.7|127
1706710200000|2024-01-31 14:10:00|8583.6|8568.6|8588|8573|8590.5|8575.5|8583.6|8568.6|95
1706710500000|2024-01-31 14:15:00|8587.5|8572.5|8589.2|8574.2|8590.8|8575.8|8585.9|8570.9|91
1706710800000|2024-01-31 14:20:00|8589.3|8574.3|8601.1|8586.1|8606.3|8591.3|8589|8574|242
1706711100000|2024-01-31 14:25:00|8601.6|8586.6|8591.1|8576.1|8602.6|8587.6|8589.5|8574.5|74
1706711400000|2024-01-31 14:30:00|8590.7|8575.7|8578.2|8563.2|8598.6|8583.6|8578.2|8563.2|179
1706711700000|2024-01-31 14:35:00|8578.7|8563.7|8574.2|8559.2|8579.7|8564.7|8572.2|8557.2|114
1706712000000|2024-01-31 14:40:00|8573.7|8558.7|8578|8563|8579.1|8564.1|8567.5|8552.5|78
1706712300000|2024-01-31 14:45:00|8577.2|8562.2|8586.6|8571.6|8594|8579|8577.1|8562.1|153
1706712600000|2024-01-31 14:50:00|8587.1|8572.1|8587.3|8572.3|8594.8|8579.8|8584.1|8569.1|148
1706712900000|2024-01-31 14:55:00|8586.7|8571.7|8591.1|8576.1|8591.1|8576.1|8584.9|8569.9|61
1706713200000|2024-01-31 15:00:00|8592.4|8577.4|8602.8|8587.8|8603.4|8588.4|8591|8576|178
1706713500000|2024-01-31 15:05:00|8602.9|8587.9|8608.1|8593.1|8614|8599|8601.3|8586.3|409
1706713800000|2024-01-31 15:10:00|8608|8593|8594.7|8579.7|8610.5|8595.5|8594.7|8579.7|167
1706714100000|2024-01-31 15:15:00|8594.9|8579.9|8590.8|8575.8|8594.9|8579.9|8581.8|8566.8|448
1706714400000|2024-01-31 15:20:00|8592.4|8577.4|8594.1|8579.1|8604.2|8589.2|8591.9|8576.9|86
1706714700000|2024-01-31 15:25:00|8594|8579|8600.3|8585.3|8600.7|8585.7|8588.6|8573.6|72
1706715000000|2024-01-31 15:30:00|8599.7|8584.7|8600.3|8585.3|8619.7|8604.7|8597.5|8582.5|280
1706715300000|2024-01-31 15:35:00|8599.9|8584.9|8585.2|8570.2|8599.9|8584.9|8582.9|8567.9|134
1706715600000|2024-01-31 15:40:00|8585.5|8570.5|8592.3|8577.3|8593.3|8578.3|8579.4|8564.4|144
1706715900000|2024-01-31 15:45:00|8591.9|8576.9|8592.4|8577.4|8594.8|8579.8|8585.1|8570.1|110
1706716200000|2024-01-31 15:50:00|8594.1|8579.1|8599.3|8584.3|8604.4|8589.4|8594.1|8579.1|125
1706716500000|2024-01-31 15:55:00|8597.4|8582.4|8619.2|8604.2|8619.2|8604.2|8597.3|8582.3|226
1706716800000|2024-01-31 16:00:00|8621.4|8606.4|8629.5|8614.5|8641.7|8626.7|8617.9|8602.9|455
1706717100000|2024-01-31 16:05:00|8629.6|8614.6|8627.2|8612.2|8634.9|8619.9|8622.7|8607.7|90
1706717400000|2024-01-31 16:10:00|8627.1|8612.1|8622.5|8607.5|8627.2|8612.2|8616.1|8601.1|102
1706717700000|2024-01-31 16:15:00|8622.1|8607.1|8616.9|8601.9|8622.1|8607.1|8612.9|8597.9|113
1706718000000|2024-01-31 16:20:00|8617.3|8602.3|8625.4|8610.4|8625.9|8610.9|8614.6|8599.6|108
1706718300000|2024-01-31 16:25:00|8625.9|8610.9|8628.9|8613.9|8634.2|8619.2|8625.9|8610.9|161
1706718600000|2024-01-31 16:30:00|8628.5|8613.5|8636.2|8621.2|8637.8|8622.8|8627.4|8612.4|216
1706718900000|2024-01-31 16:35:00|8634.7|8619.7|8607|8592|8634.7|8619.7|8607|8592|112
1706719200000|2024-01-31 16:40:00|8606.9|8591.9|8613.8|8598.8|8614.3|8599.3|8599.8|8584.8|107
1706719500000|2024-01-31 16:45:00|8613.7|8598.7|8619.5|8604.5|8626.5|8611.5|8613.3|8598.3|120
1706719800000|2024-01-31 16:50:00|8619.9|8604.9|8610.9|8595.9|8619.9|8604.9|8609.9|8594.9|51
1706720100000|2024-01-31 16:55:00|8610.4|8595.4|8614.5|8599.5|8617.7|8602.7|8606.7|8591.7|159
1706720400000|2024-01-31 17:00:00|8611.8|8596.8|8615.7|8600.7|8617.1|8602.1|8605.6|8590.6|119
1706720700000|2024-01-31 17:05:00|8615.9|8600.9|8620.6|8605.6|8622.6|8607.6|8614.6|8599.6|88
1706721000000|2024-01-31 17:10:00|8620.1|8605.1|8619.8|8604.8|8626|8611|8614.8|8599.8|130
1706721300000|2024-01-31 17:15:00|8620.3|8605.3|8625.3|8610.3|8625.3|8610.3|8619.8|8604.8|82
1706721600000|2024-01-31 17:20:00|8622.8|8607.8|8611|8596|8622.8|8607.8|8610.2|8595.2|181
1706721900000|2024-01-31 17:25:00|8611.2|8596.2|8612.8|8597.8|8612.8|8597.8|8606.5|8591.5|68
1706722200000|2024-01-31 17:30:00|8611.8|8596.8|8619.1|8604.1|8621.7|8606.7|8606.3|8591.3|139
1706722500000|2024-01-31 17:35:00|8619.2|8604.2|8622.8|8607.8|8624.8|8609.8|8617.7|8602.7|85
1706722800000|2024-01-31 17:40:00|8619.8|8604.8|8624.7|8609.7|8624.7|8609.7|8613.7|8598.7|78
1706723100000|2024-01-31 17:45:00|8622.7|8607.7|8614.8|8599.8|8622.8|8607.8|8614.3|8599.3|48
1706723400000|2024-01-31 17:50:00|8614.7|8599.7|8616.6|8601.6|8617.7|8602.7|8613.2|8598.2|161
1706723700000|2024-01-31 17:55:00|8617|8602|8626.5|8611.5|8630|8615|8617|8602|153
1706724000000|2024-01-31 18:00:00|8627|8612|8628.1|8613.1|8630.7|8615.7|8621|8606|126
1706724300000|2024-01-31 18:05:00|8629.2|8614.2|8626.1|8611.1|8629.2|8614.2|8623.4|8608.4|146
1706724600000|2024-01-31 18:10:00|8627.1|8612.1|8621.1|8606.1|8628.1|8613.1|8621|8606|116
1706724900000|2024-01-31 18:15:00|8621.5|8606.5|8624.4|8609.4|8624.9|8609.9|8616.3|8601.3|97
1706725200000|2024-01-31 18:20:00|8624.3|8609.3|8622.3|8607.3|8624.3|8609.3|8619.8|8604.8|60
1706725500000|2024-01-31 18:25:00|8622.7|8607.7|8623.5|8608.5|8627.2|8612.2|8619.4|8604.4|133
1706725800000|2024-01-31 18:30:00|8622.6|8607.6|8621.5|8606.5|8622.6|8607.6|8614.6|8599.6|44
1706726100000|2024-01-31 18:35:00|8621.1|8606.1|8630.4|8615.4|8631.9|8616.9|8614|8599|208
1706726400000|2024-01-31 18:40:00|8629.8|8614.8|8632.1|8617.1|8633.7|8618.7|8622|8607|179
1706726700000|2024-01-31 18:45:00|8633.1|8618.1|8634.1|8619.1|8637.5|8622.5|8626.9|8611.9|126
1706727000000|2024-01-31 18:50:00|8634.5|8619.5|8632.8|8617.8|8637.5|8622.5|8632.8|8617.8|67
1706727300000|2024-01-31 18:55:00|8632.4|8617.4|8613.9|8598.9|8635|8620|8612.8|8597.8|131
1706727600000|2024-01-31 19:00:00|8613.7|8598.7|8612.4|8597.4|8616.4|8601.4|8600.7|8585.7|293
1706727900000|2024-01-31 19:05:00|8611.6|8596.6|8618.8|8603.8|8620.9|8605.9|8603.3|8588.3|275
1706728200000|2024-01-31 19:10:00|8619.3|8604.3|8618.3|8603.3|8627|8612|8613.9|8598.9|1383
1706728500000|2024-01-31 19:15:00|8618.4|8603.4|8612.9|8597.9|8621.5|8606.5|8609.1|8594.1|202
1706752800000|2024-02-01 02:00:00|8617.5|8602.5|8595.7|8580.7|8620.8|8605.8|8591.8|8576.8|139
1706753100000|2024-02-01 02:05:00|8595.6|8580.6|8616|8601|8616|8601|8594.3|8579.3|186
1706753400000|2024-02-01 02:10:00|8616.1|8601.1|8634.5|8619.5|8639.1|8620|8616|8592.7|237
1706753700000|2024-02-01 02:15:00|8634.4|8619.4|8623.4|8608.4|8634.4|8619.4|8622.9|8607.9|4
1706754000000|2024-02-01 02:20:00|8625.7|8610.7|8634|8619|8634|8619|8625.4|8610.4|14
1706754300000|2024-02-01 02:25:00|8634.2|8619.2|8634.2|8619.2|8634.2|8619.2|8634.2|8619.2|0
1706754600000|2024-02-01 02:30:00|8634.1|8619.1|8633.4|8618.4|8634.1|8619.1|8631.8|8616.8|1
1706754900000|2024-02-01 02:35:00|8633.8|8618.8|8633.7|8618.7|8634.8|8619.8|8633.7|8618.7|4
1706755200000|2024-02-01 02:40:00|8633.8|8618.8|8634.3|8619.3|8634.3|8619.3|8633|8618|1
1706755500000|2024-02-01 02:45:00|8634.5|8619.5|8639.1|8624.1|8640|8625|8634.3|8619.3|4
1706755800000|2024-02-01 02:50:00|8638.7|8623.7|8634.6|8619.6|8640.6|8625.6|8634.1|8619.1|12
1706756100000|2024-02-01 02:55:00|8634.7|8619.7|8634.6|8619.6|8634.7|8619.7|8634.6|8619.6|0
1706756400000|2024-02-01 03:00:00|8634.8|8619.8|8634.6|8619.6|8634.8|8619.8|8634.6|8619.6|0
1706756700000|2024-02-01 03:05:00|8634.4|8619.4|8633.4|8618.4|8634.4|8619.4|8632.9|8617.9|1
1706757000000|2024-02-01 03:10:00|8633.5|8618.5|8633.4|8618.4|8633.9|8618.9|8633.4|8618.4|1
1706757300000|2024-02-01 03:15:00|8633.2|8618.2|8634.4|8619.4|8635.4|8620.4|8632.5|8617.5|3
1706757600000|2024-02-01 03:20:00|8634.3|8619.3|8634.3|8619.3|8634.9|8619.9|8634.3|8619.3|0
1706757900000|2024-02-01 03:25:00|8633.5|8618.5|8632.5|8617.5|8633.5|8618.5|8632.5|8617.5|1
1706758200000|2024-02-01 03:30:00|8632|8617|8633.5|8618.5|8633.5|8618.5|8632|8617|0
1706758500000|2024-02-01 03:35:00|8632.7|8617.7|8632.4|8617.4|8632.7|8617.7|8632.4|8617.4|2
1706759100000|2024-02-01 03:45:00|8632.7|8617.7|8634|8619|8634|8619|8632.7|8617.7|0
1706759700000|2024-02-01 03:55:00|8634.1|8619.1|8635.5|8620.5|8635.5|8620.5|8634.1|8619.1|1
1706760300000|2024-02-01 04:05:00|8635.4|8620.4|8635.4|8620.4|8635.4|8620.4|8635.4|8620.4|1
1706760600000|2024-02-01 04:10:00|8635.8|8620.8|8635.4|8620.4|8635.8|8620.8|8635.4|8620.4|1
1706760900000|2024-02-01 04:15:00|||||||||4
1706761500000|2024-02-01 04:25:00|8634.2|8619.2|8635.6|8620.6|8635.6|8620.6|8633.7|8618.7|11
1706761800000|2024-02-01 04:30:00|8636.1|8621.1|8640.8|8625.8|8641.6|8626.6|8636.1|8621.1|20
1706762100000|2024-02-01 04:35:00|8641.3|8626.3|8644.8|8629.8|8645.8|8630.8|8641.3|8626.3|43
1706762400000|2024-02-01 04:40:00|8644.9|8629.9|8642.1|8627.1|8644.9|8629.9|8642.1|8627.1|0
1706762700000|2024-02-01 04:45:00|8641.9|8626.9|8636.6|8621.6|8641.9|8626.9|8636.6|8621.6|5
1706763000000|2024-02-01 04:50:00|8637|8622|8637.2|8622.2|8637.8|8622.8|8636.6|8621.6|1
1706763300000|2024-02-01 04:55:00|8637.6|8622.6|8637.6|8622.6|8637.6|8622.6|8637.6|8622.6|0
1706763600000|2024-02-01 05:00:00|8638|8623|8637.5|8622.5|8638|8623|8637.5|8622.5|0
1706763900000|2024-02-01 05:05:00|8636.3|8621.3|8636.7|8621.7|8637.3|8622.3|8636.2|8621.2|2
1706764200000|2024-02-01 05:10:00|8637|8622|8638.2|8623.2|8638.2|8623.2|8635.5|8620.5|6
1706764500000|2024-02-01 05:15:00|8637.8|8622.8|8637.8|8622.8|8637.8|8622.8|8637.8|8622.8|0
1706764800000|2024-02-01 05:20:00|8637.3|8622.3|8637.8|8622.8|8637.8|8622.8|8637.3|8622.3|0
1706765100000|2024-02-01 05:25:00|8637.3|8622.3|8637.7|8622.7|8637.7|8622.7|8636.7|8621.7|0
1706765400000|2024-02-01 05:30:00|8637.6|8622.6|8636.6|8621.6|8637.9|8622.9|8630.4|8615.4|40
1706765700000|2024-02-01 05:35:00|8637|8622|8628|8613|8637|8622|8628|8613|7
1706766000000|2024-02-01 05:40:00|8628.9|8613.9|8624.2|8609.2|8629|8614|8624.2|8609.2|8
1706766300000|2024-02-01 05:45:00|8622.7|8607.7|8614.8|8599.8|8623.2|8608.2|8614.8|8599.8|4
1706766600000|2024-02-01 05:50:00|8615.3|8600.3|8609.6|8594.6|8616.2|8601.2|8609.6|8594.6|4
1706766900000|2024-02-01 05:55:00|8608.3|8593.3|8609.9|8594.9|8610.4|8595.4|8606.8|8591.8|16
1706767200000|2024-02-01 06:00:00|8609.6|8594.6|8616.2|8601.2|8616.3|8601.3|8608.4|8593.4|6
1706767500000|2024-02-01 06:05:00|8616.3|8601.3|8621.4|8606.4|8622.3|8607.3|8616.3|8601.3|3
1706767800000|2024-02-01 06:10:00|8621.5|8606.5|8621.4|8606.4|8622.3|8607.3|8621.4|8606.4|0
1706768100000|2024-02-01 06:15:00|8621.5|8606.5|8619.7|8604.7|8622.3|8607.3|8619.6|8604.6|1
1706768400000|2024-02-01 06:20:00|8619.9|8604.9|8621.9|8606.9|8621.9|8606.9|8619.9|8604.9|0
1706768700000|2024-02-01 06:25:00|8621.8|8606.8|8618.9|8603.9|8621.8|8606.8|8617.1|8602.1|7
1706769000000|2024-02-01 06:30:00|8618.4|8603.4|8623|8608|8624.9|8609.9|8618.4|8603.4|6
1706769300000|2024-02-01 06:35:00|8623.1|8608.1|8612.9|8597.9|8623.1|8608.1|8611.9|8596.9|10
1706769600000|2024-02-01 06:40:00|8613|8598|8613|8598|8614.6|8599.6|8610.4|8595.4|7
1706769900000|2024-02-01 06:45:00|8613.2|8598.2|8613.4|8598.4|8616.9|8601.9|8611.4|8596.4|5
1706770200000|2024-02-01 06:50:00|8614.6|8599.6|8609.9|8594.9|8614.9|8599.9|8609.9|8594.9|63
1706770500000|2024-02-01 06:55:00|8610.4|8595.4|8595.2|8580.2|8610.4|8595.4|8595.2|8580.2|32
1706770800000|2024-02-01 07:00:00|8596.2|8581.2|8595.8|8580.8|8596.3|8581.3|8594.2|8579.2|10
1706771100000|2024-02-01 07:05:00|8594.2|8579.2|8590|8575|8596.5|8581.5|8590|8575|89
1706771400000|2024-02-01 07:10:00|8592.4|8577.4|8594.7|8579.7|8595.6|8580.6|8591.6|8576.6|5
1706771700000|2024-02-01 07:15:00|8598|8583|8595.3|8580.3|8600.7|8585.7|8595.3|8580.3|7
1706772000000|2024-02-01 07:20:00|8595.1|8580.1|8591.6|8576.6|8595.1|8580.1|8590.5|8575.5|3
1706772300000|2024-02-01 07:25:00|8591.3|8576.3|8590.2|8575.2|8591.3|8576.3|8590.2|8575.2|0
1706772600000|2024-02-01 07:30:00|8589.9|8574.9|8594.3|8579.3|8594.5|8579.5|8589.5|8574.5|4
1706772900000|2024-02-01 07:35:00|8594.5|8579.5|8600.8|8585.8|8600.8|8585.8|8593.9|8578.9|14
1706773200000|2024-02-01 07:40:00|8600.3|8585.3|8600.7|8585.7|8600.7|8585.7|8597.9|8582.9|2
1706773500000|2024-02-01 07:45:00|8598.3|8583.3|8596.7|8581.7|8598.7|8583.7|8595.2|8580.2|1
1706773800000|2024-02-01 07:50:00|8596.8|8581.8|8600.2|8585.2|8602|8587|8596.8|8581.8|2
1706774100000|2024-02-01 07:55:00|8598.7|8583.7|8597.7|8582.7|8599.2|8584.2|8597.2|8582.2|3
1706774400000|2024-02-01 08:00:00|8597.3|8582.3|8591.2|8576.2|8597.3|8582.3|8590.6|8575.6|5
1706774700000|2024-02-01 08:05:00|8591.1|8576.1|8590.9|8575.9|8592.7|8577.7|8590.4|8575.4|19
1706775000000|2024-02-01 08:10:00|8590.5|8575.5|8591.4|8576.4|8591.4|8576.4|8589.3|8574.3|3
1706775300000|2024-02-01 08:15:00|8594|8579|8593.6|8578.6|8594|8579|8591.5|8576.5|2
1706775600000|2024-02-01 08:20:00|8593.5|8578.5|8598.9|8583.9|8598.9|8583.9|8591|8576|18
1706775900000|2024-02-01 08:25:00|8599.4|8584.4|8599.5|8584.5|8599.5|8584.5|8599.4|8584.4|0
1706776200000|2024-02-01 08:30:00|8599.4|8584.4|8599.5|8584.5|8599.9|8584.9|8595.1|8580.1|1
1706776500000|2024-02-01 08:35:00|8601|8586|8610.7|8595.7|8614.3|8599.3|8601|8586|27
1706776800000|2024-02-01 08:40:00|8609.6|8594.6|8610.2|8595.2|8610.8|8595.8|8608.8|8593.8|0
1706777100000|2024-02-01 08:45:00|8610.6|8595.6|8612.3|8597.3|8612.3|8597.3|8607|8592|70
1706777400000|2024-02-01 08:50:00|8612.4|8597.4|8630.4|8615.4|8630.8|8615.8|8612.4|8597.4|80
1706777700000|2024-02-01 08:55:00|8629.5|8614.5|8625.5|8610.5|8630.5|8615.5|8625.4|8610.4|23
1706778000000|2024-02-01 09:00:00|8625.8|8610.8|8622.7|8607.7|8625.8|8610.8|8622.7|8607.7|18
1706778300000|2024-02-01 09:05:00|8621.8|8606.8|8621.5|8606.5|8622.1|8607.1|8620.8|8605.8|13
1706778600000|2024-02-01 09:10:00|8623.4|8608.4|8621.6|8606.6|8623.5|8608.5|8621.4|8606.4|5
1706778900000|2024-02-01 09:15:00|8621.5|8606.5|8623.5|8608.5|8623.9|8608.9|8620.1|8605.1|10
1706779200000|2024-02-01 09:20:00|8624.7|8609.7|8624.4|8609.4|8625|8610|8622.7|8607.7|22
1706779500000|2024-02-01 09:25:00|8624.8|8609.8|8622.7|8607.7|8624.8|8609.8|8622.2|8607.2|1
1706779800000|2024-02-01 09:30:00|8622.3|8607.3|8623.3|8608.3|8624.9|8609.9|8622.3|8607.3|8
1706780100000|2024-02-01 09:35:00|8623.7|8608.7|8621.8|8606.8|8625.5|8610.5|8621.8|8606.8|43
1706780400000|2024-02-01 09:40:00|8621.9|8606.9|8617.7|8602.7|8622.3|8607.3|8617.7|8602.7|7
1706780700000|2024-02-01 09:45:00|8617.3|8602.3|8619.4|8604.4|8619.7|8604.7|8616|8601|5
1706781000000|2024-02-01 09:50:00|8619|8604|8614.6|8599.6|8619|8604|8613.6|8598.6|3
1706781300000|2024-02-01 09:55:00|8614.2|8599.2|8613.5|8598.5|8615.5|8600.5|8612.7|8597.7|11
1706781600000|2024-02-01 10:00:00|8616.7|8601.7|8619.7|8604.7|8619.7|8604.7|8615.6|8600.6|23
1706781900000|2024-02-01 10:05:00|8620.1|8605.1|8620.9|8605.9|8621.8|8606.8|8619.7|8604.7|11
1706782200000|2024-02-01 10:10:00|8619.2|8604.2|8622.8|8607.8|8622.8|8607.8|8618.4|8603.4|9
1706782500000|2024-02-01 10:15:00|8623.8|8608.8|8624.8|8609.8|8624.8|8609.8|8622.8|8607.8|11
1706782800000|2024-02-01 10:20:00|8625.2|8610.2|8628.6|8613.6|8628.9|8613.9|8625.2|8610.2|173
1706783100000|2024-02-01 10:25:00|8627.8|8612.8|8625|8610|8628.4|8613.4|8625|8610|105
1706783400000|2024-02-01 10:30:00|8625.6|8610.6|8627.2|8612.2|8627.2|8612.2|8624.7|8609.7|12
1706783700000|2024-02-01 10:35:00|8627.1|8612.1|8625.6|8610.6|8627.2|8612.2|8625.6|8610.6|5
1706784000000|2024-02-01 10:40:00|8627.1|8612.1|8628|8613|8628|8613|8626.7|8611.7|3
1706784300000|2024-02-01 10:45:00|8627.9|8612.9|8625.8|8610.8|8628.5|8613.5|8624.4|8609.4|11
1706784600000|2024-02-01 10:50:00|8624.9|8609.9|8621.9|8606.9|8625.4|8610.4|8621.9|8606.9|20
1706784900000|2024-02-01 10:55:00|8621.5|8606.5|8615.3|8600.3|8622|8607|8615.2|8600.2|16
1706785200000|2024-02-01 11:00:00|8612.8|8597.8|8612.1|8597.1|8614.3|8599.3|8608.5|8593.5|16
1706785500000|2024-02-01 11:05:00|8611.7|8596.7|8607.6|8592.6|8612.5|8597.5|8605.7|8590.7|17
1706785800000|2024-02-01 11:10:00|8607.7|8592.7|8606.3|8591.3|8608.1|8593.1|8606.3|8591.3|9
1706786100000|2024-02-01 11:15:00|8608.7|8593.7|8611.1|8596.1|8611.1|8596.1|8608.7|8593.7|15
1706786400000|2024-02-01 11:20:00|8610.6|8595.6|8606.8|8591.8|8610.6|8595.6|8606.3|8591.3|1
1706786700000|2024-02-01 11:25:00|8606.2|8591.2|8605.8|8590.8|8606.3|8591.3|8605.8|8590.8|1
1706787000000|2024-02-01 11:30:00|8606.2|8591.2|8601|8586|8608.2|8593.2|8601|8586|34
1706787300000|2024-02-01 11:35:00|8599.5|8584.5|8599.5|8584.5|8602.9|8587.9|8595.5|8580.5|16
1706787600000|2024-02-01 11:40:00|8599.1|8584.1|8598.6|8583.6|8601.2|8586.2|8598.6|8583.6|12
1706787900000|2024-02-01 11:45:00|8598.5|8583.5|8596.2|8581.2|8598.6|8583.6|8594.1|8579.1|6
1706788200000|2024-02-01 11:50:00|8596.7|8581.7|8597|8582|8599.2|8584.2|8596.5|8581.5|15
1706788500000|2024-02-01 11:55:00|8596.5|8581.5|8594.5|8579.5|8598.4|8583.4|8594.5|8579.5|17
1706788800000|2024-02-01 12:00:00|8595.5|8580.5|8597|8582|8598|8583|8594|8579|29
1706789100000|2024-02-01 12:05:00|8596.9|8581.9|8594|8579|8597|8582|8593.8|8578.8|27
1706789400000|2024-02-01 12:10:00|8594.1|8579.1|8594.8|8579.8|8595.3|8580.3|8593.6|8578.6|4
1706789700000|2024-02-01 12:15:00|8594.5|8579.5|8594.8|8579.8|8594.8|8579.8|8593.3|8578.3|15
1706790000000|2024-02-01 12:20:00|8594.5|8579.5|8595.5|8580.5|8596|8581|8589.8|8574.8|30
1706790300000|2024-02-01 12:25:00|8594.7|8579.7|8591|8576|8597.2|8582.2|8590.6|8575.6|21
1706790600000|2024-02-01 12:30:00|8590.6|8575.6|8586.3|8571.3|8591.1|8576.1|8585.2|8570.2|74
1706790900000|2024-02-01 12:35:00|8586.8|8571.8|8596.1|8581.1|8596.2|8581.2|8586.8|8571.8|21
1706791200000|2024-02-01 12:40:00|8596|8581|8600.7|8585.7|8600.7|8585.7|8595.3|8580.3|9
1706791500000|2024-02-01 12:45:00|8600.8|8585.8|8600.4|8585.4|8602.6|8587.6|8599.5|8584.5|5
1706791800000|2024-02-01 12:50:00|8599.9|8584.9|8601.9|8586.9|8602.2|8587.2|8598.5|8583.5|6
1706792100000|2024-02-01 12:55:00|8601.4|8586.4|8599.5|8584.5|8601.9|8586.9|8599.5|8584.5|8
1706792400000|2024-02-01 13:00:00|8599.7|8584.7|8584.1|8569.1|8600.5|8585.5|8582.5|8567.5|108
1706792700000|2024-02-01 13:05:00|8584.3|8569.3|8584.7|8569.7|8587.1|8572.1|8582.5|8567.5|91
1706793000000|2024-02-01 13:10:00|8585.1|8570.1|8611|8596|8611.4|8596.4|8585.1|8570.1|152
1706793300000|2024-02-01 13:15:00|8610.9|8595.9|8614.3|8599.3|8620.9|8605.9|8610.9|8595.9|79
1706793600000|2024-02-01 13:20:00|8614.2|8599.2|8608.4|8593.4|8614.3|8599.3|8605.1|8590.1|98
1706793900000|2024-02-01 13:25:00|8608.5|8593.5|8592.2|8577.2|8608.5|8593.5|8592.2|8577.2|204
1706794200000|2024-02-01 13:30:00|8592.6|8577.6|8632.2|8617.2|8641.5|8626.5|8592.5|8577.5|517
1706794500000|2024-02-01 13:35:00|8631.8|8616.8|8632.9|8617.9|8642|8627|8629.9|8614.9|201
1706794800000|2024-02-01 13:40:00|8631.9|8616.9|8643.6|8628.6|8643.7|8628.7|8628.9|8613.9|99
1706795100000|2024-02-01 13:45:00|8643.7|8628.7|8647.9|8632.9|8649.2|8634.2|8640.3|8625.3|116
1706795400000|2024-02-01 13:50:00|8647.4|8632.4|8645.1|8630.1|8647.7|8632.7|8642.2|8627.2|191
1706795700000|2024-02-01 13:55:00|8644.1|8629.1|8645.4|8630.4|8647.8|8632.8|8641.7|8626.7|203
1706796000000|2024-02-01 14:00:00|8645.8|8630.8|8644|8629|8647.8|8632.8|8641.5|8626.5|129
1706796300000|2024-02-01 14:05:00|8643.9|8628.9|8646.5|8631.5|8648.7|8633.7|8643|8628|138
1706796600000|2024-02-01 14:10:00|8646.2|8631.2|8646.8|8631.8|8646.8|8631.8|8641.3|8626.3|129
1706796900000|2024-02-01 14:15:00|8646.9|8631.9|8667.7|8652.7|8669.6|8654.6|8646.8|8631.8|369
1706797200000|2024-02-01 14:20:00|8668.1|8653.1|8655.3|8640.3|8670.5|8655.5|8654.4|8639.4|185
1706797500000|2024-02-01 14:25:00|8654.9|8639.9|8670.3|8655.3|8670.3|8655.3|8652.4|8637.4|612
1706797800000|2024-02-01 14:30:00|8669.7|8654.7|8695.7|8680.7|8696.5|8681.5|8667.8|8652.8|766
1706798100000|2024-02-01 14:35:00|8696.1|8681.1|8719.2|8704.2|8721.3|8706.3|8693|8678|609
1706798400000|2024-02-01 14:40:00|8719.7|8704.7|8719.3|8704.3|8727.1|8712.1|8717.5|8702.5|300
1706798700000|2024-02-01 14:45:00|8719.8|8704.8|8709.8|8694.8|8729.9|8714.9|8709.8|8694.8|318
1706799000000|2024-02-01 14:50:00|8709.9|8694.9|8703.8|8688.8|8711.9|8696.9|8703.6|8688.6|245
1706799300000|2024-02-01 14:55:00|8704.2|8689.2|8700.1|8685.1|8710.8|8695.8|8695.1|8680.1|261
1706799600000|2024-02-01 15:00:00|8700.9|8685.9|8694.1|8679.1|8703.7|8688.7|8685.6|8670.6|188
1706799900000|2024-02-01 15:05:00|8694.2|8679.2|8701.7|8686.7|8702.2|8687.2|8694|8679|150
1706800200000|2024-02-01 15:10:00|8702.1|8687.1|8717.3|8702.3|8717.3|8702.3|8696.6|8681.6|216
1706800500000|2024-02-01 15:15:00|8717.8|8702.8|8711.6|8696.6|8717.8|8702.8|8710.6|8695.6|290
1706800800000|2024-02-01 15:20:00|8711.1|8696.1|8703.7|8688.7|8717.9|8702.9|8701.8|8686.8|182
1706801100000|2024-02-01 15:25:00|8703.8|8688.8|8700.2|8685.2|8710.9|8695.9|8700.2|8685.2|152
1706801400000|2024-02-01 15:30:00|8700.6|8685.6|8695.9|8680.9|8707|8692|8693.9|8678.9|189
1706801700000|2024-02-01 15:35:00|8696|8681|8698.5|8683.5|8700.3|8685.3|8691.2|8676.2|203
1706802000000|2024-02-01 15:40:00|8699.2|8684.2|8711.6|8696.6|8711.7|8696.7|8698.4|8683.4|145
1706802300000|2024-02-01 15:45:00|8711.5|8696.5|8727.2|8712.2|8727.4|8712.4|8709.9|8694.9|431
1706802600000|2024-02-01 15:50:00|8727.1|8712.1|8741|8726|8746.1|8731.1|8725.9|8710.9|371
1706802900000|2024-02-01 15:55:00|8741.5|8726.5|8761|8746|8765.4|8750.4|8737.5|8722.5|288
1706803200000|2024-02-01 16:00:00|8761.4|8746.4|8777.5|8762.5|8777.5|8762.5|8758.8|8743.8|576
1706803500000|2024-02-01 16:05:00|8778|8763|8768.8|8753.8|8787.9|8772.9|8759.7|8744.7|341
1706803800000|2024-02-01 16:10:00|8768.6|8753.6|8781.4|8766.4|8782.5|8767.5|8768.3|8753.3|191
1706804100000|2024-02-01 16:15:00|8780.6|8765.6|8769.7|8754.7|8780.7|8765.7|8762.6|8747.6|241
1706804400000|2024-02-01 16:20:00|8769.3|8754.3|8759.7|8744.7|8780.4|8765.4|8755.2|8740.2|284
1706804700000|2024-02-01 16:25:00|8759.9|8744.9|8780.6|8765.6|8781.5|8766.5|8752.2|8737.2|222
1706805000000|2024-02-01 16:30:00|8781|8766|8779.9|8764.9|8781.6|8766.6|8771|8756|308
1706805300000|2024-02-01 16:35:00|8779.4|8764.4|8779.6|8764.6|8780.9|8765.9|8774.6|8759.6|275
1706805600000|2024-02-01 16:40:00|8779.7|8764.7|8777.3|8762.3|8786.4|8771.4|8776.7|8761.7|263
1706805900000|2024-02-01 16:45:00|8777.8|8762.8|8761|8746|8777.8|8762.8|8759.6|8744.6|105
1706806200000|2024-02-01 16:50:00|8759.1|8744.1|8761.2|8746.2|8764.1|8749.1|8755.6|8740.6|131
1706806500000|2024-02-01 16:55:00|8759.4|8744.4|8760.8|8745.8|8760.9|8745.9|8749.1|8734.1|162
1706806800000|2024-02-01 17:00:00|8760.9|8745.9|8763.2|8748.2|8768.6|8753.6|8760.7|8745.7|189
1706807100000|2024-02-01 17:05:00|8763.1|8748.1|8765.2|8750.2|8768.6|8753.6|8761.1|8746.1|110
1706807400000|2024-02-01 17:10:00|8765.1|8750.1|8765.2|8750.2|8766.2|8751.2|8760.7|8745.7|94
1706807700000|2024-02-01 17:15:00|8765.7|8750.7|8769.6|8754.6|8770|8755|8764.1|8749.1|207
1706808000000|2024-02-01 17:20:00|8770|8755|8770.6|8755.6|8770.6|8755.6|8764|8749|166
1706808300000|2024-02-01 17:25:00|8769|8754|8768.9|8753.9|8769|8754|8762.3|8747.3|143
1706808600000|2024-02-01 17:30:00|8768.5|8753.5|8758.8|8743.8|8769|8754|8757.8|8742.8|294
1706808900000|2024-02-01 17:35:00|8757.8|8742.8|8765.1|8750.1|8767.7|8752.7|8757.4|8742.4|103
1706809200000|2024-02-01 17:40:00|8765.6|8750.6|8764.2|8749.2|8768.2|8753.2|8762.1|8747.1|108
1706809500000|2024-02-01 17:45:00|8764.1|8749.1|8754.7|8739.7|8768.5|8753.5|8749|8734|278
1706809800000|2024-02-01 17:50:00|8755.2|8740.2|8751.3|8736.3|8758.1|8743.1|8748.3|8733.3|149
1706810100000|2024-02-01 17:55:00|8751.8|8736.8|8739.7|8724.7|8752.4|8737.4|8734.2|8719.2|215
1706810400000|2024-02-01 18:00:00|8739.8|8724.8|8744.8|8729.8|8748.2|8733.2|8739.2|8724.2|108
1706810700000|2024-02-01 18:05:00|8744.7|8729.7|8736|8721|8744.7|8729.7|8726.5|8711.5|490
1706811000000|2024-02-01 18:10:00|8736.1|8721.1|8740.7|8725.7|8740.7|8725.7|8725.4|8710.4|116
1706811300000|2024-02-01 18:15:00|8739.6|8724.6|8747.5|8732.5|8747.6|8732.6|8739.6|8724.6|252
1706811600000|2024-02-01 18:20:00|8747.9|8732.9|8736.3|8721.3|8753.1|8738.1|8736|8721|172
1706811900000|2024-02-01 18:25:00|8735.9|8720.9|8742.8|8727.8|8742.8|8727.8|8733|8718|77
1706812200000|2024-02-01 18:30:00|8743.8|8728.8|8732.7|8717.7|8744.2|8729.2|8732.1|8717.1|163
1706812500000|2024-02-01 18:35:00|8732.6|8717.6|8733.8|8718.8|8739.3|8724.3|8732.6|8717.6|131
1706812800000|2024-02-01 18:40:00|8734|8719|8739|8724|8740.9|8725.9|8732.7|8717.7|151
1706813100000|2024-02-01 18:45:00|8739.5|8724.5|8740.4|8725.4|8745|8730|8739.5|8724.5|111
1706813400000|2024-02-01 18:50:00|8740.7|8725.7|8730.4|8715.4|8740.7|8725.7|8727.8|8712.8|151
1706813700000|2024-02-01 18:55:00|8730.8|8715.8|8716.9|8701.9|8732.5|8717.5|8713.9|8698.9|276
1706814000000|2024-02-01 19:00:00|8717.4|8702.4|8740.7|8725.7|8742.1|8727.1|8716.9|8701.9|208
1706814300000|2024-02-01 19:05:00|8740.6|8725.6|8736.6|8721.6|8742.8|8727.8|8736.1|8721.1|142
1706814600000|2024-02-01 19:10:00|8737|8722|8749.6|8734.6|8750.5|8735.5|8735.2|8720.2|1189
1706814900000|2024-02-01 19:15:00|8750|8735|8746.9|8731.9|8750|8735|8740.7|8725.7|322
1706839200000|2024-02-02 02:00:00|8739.4|8724.4|8734.4|8719.4|8752.1|8737.1|8734.1|8719.1|374
1706839500000|2024-02-02 02:05:00|8734|8719|8722.8|8707.8|8734.5|8719.5|8721.6|8706.6|91
1706839800000|2024-02-02 02:10:00|8722.7|8707.7|8715.2|8700.2|8724.2|8709.2|8715.2|8700.2|78
1706840100000|2024-02-02 02:15:00|8715.7|8700.7|8728.5|8713.5|8731.1|8716.1|8715.7|8700.7|60
1706840400000|2024-02-02 02:20:00|8728.9|8713.9|8724.5|8709.5|8730.5|8715.5|8721.6|8706.6|12
1706840700000|2024-02-02 02:25:00|8724.6|8709.6|8726|8711|8728|8713|8724.6|8709.6|8
1706841000000|2024-02-02 02:30:00|8724.8|8709.8|8711.5|8696.5|8725.5|8710.5|8711|8696|46
1706841300000|2024-02-02 02:35:00|8711.6|8696.6|8715|8700|8716|8701|8710.5|8695.5|15
1706841600000|2024-02-02 02:40:00|8713|8698|8713|8698|8716|8701|8711|8696|64
1706841900000|2024-02-02 02:45:00|8712|8697|8713.5|8698.5|8720|8705|8710.1|8695.1|38
1706842200000|2024-02-02 02:50:00|8713.1|8698.1|8709.7|8694.7|8717.2|8702.2|8708.6|8693.6|17
1706842500000|2024-02-02 02:55:00|8709.2|8694.2|8702.1|8687.1|8709.2|8694.2|8699.1|8684.1|15
1706842800000|2024-02-02 03:00:00|8705|8690|8700.3|8685.3|8705|8690|8699.7|8684.7|101
1706843100000|2024-02-02 03:05:00|8699.9|8684.9|8696.9|8681.9|8699.9|8684.9|8694|8679|57
1706843400000|2024-02-02 03:10:00|8700.1|8685.1|8695.8|8680.8|8701|8686|8695.8|8680.8|25
1706843700000|2024-02-02 03:15:00|8696.2|8681.2|8696.8|8681.8|8696.8|8681.8|8693.6|8678.6|30
1706844000000|2024-02-02 03:20:00|8696.9|8681.9|8699.3|8684.3|8700.2|8685.2|8696.8|8681.8|20
1706844300000|2024-02-02 03:25:00|8699.4|8684.4|8695.7|8680.7|8703.6|8688.6|8692.4|8677.4|58
1706844600000|2024-02-02 03:30:00|8696.5|8681.5|8698.7|8683.7|8698.7|8683.7|8696.5|8681.5|2
1706844900000|2024-02-02 03:35:00|8698.5|8683.5|8701.7|8686.7|8701.7|8686.7|8697.7|8682.7|5
1706845200000|2024-02-02 03:40:00|8702.3|8687.3|8702.2|8687.2|8702.5|8687.5|8701.8|8686.8|2
1706845500000|2024-02-02 03:45:00|8701.8|8686.8|8708.2|8693.2|8708.2|8693.2|8701.8|8686.8|14
1706845800000|2024-02-02 03:50:00|8708.6|8693.6|8710.6|8695.6|8711.1|8696.1|8708.6|8693.6|2
1706846100000|2024-02-02 03:55:00|8710.7|8695.7|8710.5|8695.5|8711.2|8696.2|8710.5|8695.5|1
1706846400000|2024-02-02 04:00:00|8710.6|8695.6|8709.9|8694.9|8710.6|8695.6|8709.9|8694.9|31
1706846700000|2024-02-02 04:05:00|8711.9|8696.9|8713.4|8698.4|8713.5|8698.5|8711.9|8696.9|38
1706847000000|2024-02-02 04:10:00|8714.8|8699.8|8719.7|8704.7|8719.7|8704.7|8714.7|8699.7|42
1706847300000|2024-02-02 04:15:00|8720.2|8705.2|8721.2|8706.2|8721.2|8706.2|8720.2|8705.2|0
1706847900000|2024-02-02 04:25:00|8722.8|8707.8|8722.8|8707.8|8722.9|8707.9|8722.8|8707.8|3
1706848500000|2024-02-02 04:35:00|8723.2|8708.2|8724.4|8709.4|8724.4|8709.4|8722.4|8707.4|2
1706848800000|2024-02-02 04:40:00|8724.8|8709.8|8722.8|8707.8|8724.8|8709.8|8722.8|8707.8|2
1706849100000|2024-02-02 04:45:00|8723.6|8708.6|8723.9|8708.9|8724.3|8709.3|8723.3|8708.3|1
1706849400000|2024-02-02 04:50:00|8724.3|8709.3|8725.3|8710.3|8725.3|8710.3|8724.3|8709.3|13
1706850000000|2024-02-02 05:00:00|8724.9|8709.9|8725.3|8710.3|8725.3|8710.3|8724.9|8709.9|0
1706850300000|2024-02-02 05:05:00|8724.9|8709.9|8725.3|8710.3|8725.3|8710.3|8724.9|8709.9|0
1706850900000|2024-02-02 05:15:00|8725.4|8710.4|8725.3|8710.3|8725.4|8710.4|8725.3|8710.3|0
1706851500000|2024-02-02 05:25:00|8725.8|8710.8|8727.8|8712.8|8727.8|8712.8|8725.8|8710.8|7
1706851800000|2024-02-02 05:30:00|8724.3|8709.3|8704.1|8689.1|8724.7|8709.7|8701.2|8686.2|88
1706852100000|2024-02-02 05:35:00|8704.7|8689.7|8690.2|8675.2|8704.7|8689.7|8690|8675|87
1706852400000|2024-02-02 05:40:00|8690.3|8675.3|8685.7|8670.7|8691.9|8676.9|8684.2|8669.2|25
1706852700000|2024-02-02 05:45:00|8685.8|8670.8|8686.4|8671.4|8692|8677|8685.7|8670.7|22
1706853000000|2024-02-02 05:50:00|8691.1|8676.1|8693.2|8678.2|8694.2|8679.2|8688.9|8673.9|12
1706853300000|2024-02-02 05:55:00|8694.1|8679.1|8688.9|8673.9|8694.2|8679.2|8686.8|8671.8|11
1706853600000|2024-02-02 06:00:00|8688.6|8673.6|8688.1|8673.1|8688.6|8673.6|8683.2|8668.2|19
1706853900000|2024-02-02 06:05:00|8687.3|8672.3|8680.3|8665.3|8687.8|8672.8|8680.3|8665.3|37
1706854200000|2024-02-02 06:10:00|8677.9|8662.9|8690.1|8675.1|8690.1|8675.1|8677.9|8662.9|112
1706854500000|2024-02-02 06:15:00|8689.6|8674.6|8681.3|8666.3|8689.6|8674.6|8675.9|8660.9|47
1706854800000|2024-02-02 06:20:00|8679.7|8664.7|8676.8|8661.8|8679.7|8664.7|8669.3|8654.3|51
1706855100000|2024-02-02 06:25:00|8676.3|8661.3|8693.7|8678.7|8695|8680|8676.3|8661.3|38
1706855400000|2024-02-02 06:30:00|8694.1|8679.1|8711.8|8696.8|8712.9|8697.9|8693.8|8678.8|44
1706855700000|2024-02-02 06:35:00|8713.2|8698.2|8713.7|8698.7|8723|8708|8712.6|8697.6|61
1706856000000|2024-02-02 06:40:00|8713.4|8698.4|8715.2|8700.2|8719.4|8704.4|8711.2|8696.2|8
1706856300000|2024-02-02 06:45:00|8715.1|8700.1|8707.9|8692.9|8716.1|8701.1|8707.8|8692.8|1
1706856600000|2024-02-02 06:50:00|8707.8|8692.8|8707.1|8692.1|8708.5|8693.5|8702.8|8687.8|4
1706856900000|2024-02-02 06:55:00|8708.8|8693.8|8712.8|8697.8|8712.8|8697.8|8706.2|8691.2|21
1706857200000|2024-02-02 07:00:00|8712|8697|8712|8697|8714.8|8699.8|8711.5|8696.5|1
1706857500000|2024-02-02 07:05:00|8711.6|8696.6|8712.3|8697.3|8712.3|8697.3|8709.1|8694.1|3
1706857800000|2024-02-02 07:10:00|8713.1|8698.1|8711.5|8696.5|8713.1|8698.1|8710.3|8695.3|5
1706858100000|2024-02-02 07:15:00|8711.6|8696.6|8713.9|8698.9|8713.9|8698.9|8710.2|8695.2|5
1706858400000|2024-02-02 07:20:00|8713.8|8698.8|8722.5|8707.5|8722.5|8707.5|8711.5|8696.5|0
1706858700000|2024-02-02 07:25:00|8722.4|8707.4|8719.9|8704.9|8723.7|8708.7|8719.9|8704.9|2
1706859000000|2024-02-02 07:30:00|8720.2|8705.2|8731.6|8716.6|8732.7|8717.7|8720.2|8705.2|12
1706859300000|2024-02-02 07:35:00|8729.6|8714.6|8728.7|8713.7|8729.6|8714.6|8728.7|8713.7|1
1706859600000|2024-02-02 07:40:00|8729.8|8714.8|8732.3|8717.3|8733.1|8718.1|8729.8|8714.8|15
1706859900000|2024-02-02 07:45:00|8732.7|8717.7|8732.4|8717.4|8735.6|8720.6|8730.3|8715.3|17
1706860200000|2024-02-02 07:50:00|8731.9|8716.9|8736.5|8721.5|8737.3|8722.3|8731.8|8716.8|26
1706860500000|2024-02-02 07:55:00|8736.4|8721.4|8741.1|8726.1|8741.1|8726.1|8736.4|8721.4|19
1706860800000|2024-02-02 08:00:00|8739.8|8724.8|8741|8726|8741|8726|8737.1|8722.1|8
1706861100000|2024-02-02 08:05:00|8741.8|8726.8|8751.1|8736.1|8751.1|8736.1|8741.8|8726.8|12
1706861400000|2024-02-02 08:10:00|8753.5|8738.5|8743.8|8728.8|8753.5|8738.5|8743.1|8728.1|36
1706861700000|2024-02-02 08:15:00|8743.7|8728.7|8739.8|8724.8|8743.9|8728.9|8739.1|8724.1|2
1706862000000|2024-02-02 08:20:00|8739.7|8724.7|8741.8|8726.8|8741.9|8726.9|8738.4|8723.4|68
1706862300000|2024-02-02 08:25:00|8741.5|8726.5|8738.5|8723.5|8743.4|8728.4|8737|8722|18
1706862600000|2024-02-02 08:30:00|8738.4|8723.4|8738.9|8723.9|8738.9|8723.9|8734.7|8719.7|35
1706862900000|2024-02-02 08:35:00|8738.5|8723.5|8742.1|8727.1|8742.1|8727.1|8736.7|8721.7|4
1706863200000|2024-02-02 08:40:00|8741.7|8726.7|8737.7|8722.7|8742.1|8727.1|8737.7|8722.7|13
1706863500000|2024-02-02 08:45:00|8736.6|8721.6|8734.5|8719.5|8737.7|8722.7|8733.7|8718.7|14
1706863800000|2024-02-02 08:50:00|8734.8|8719.8|8737.3|8722.3|8737.3|8722.3|8734.8|8719.8|17
1706864100000|2024-02-02 08:55:00|8736.9|8721.9|8734.5|8719.5|8737.3|8722.3|8734.4|8719.4|5
1706864400000|2024-02-02 09:00:00|8734.4|8719.4|8736|8721|8736|8721|8733.9|8718.9|5
1706864700000|2024-02-02 09:05:00|8735.9|8720.9|8739.5|8724.5|8739.5|8724.5|8735.1|8720.1|44
1706865000000|2024-02-02 09:10:00|8737.9|8722.9|8738.5|8723.5|8741.5|8726.5|8737.6|8722.6|57
1706865300000|2024-02-02 09:15:00|8739.5|8724.5|8739|8724|8742.6|8727.6|8738.1|8723.1|53
1706865600000|2024-02-02 09:20:00|8738.9|8723.9|8730.5|8715.5|8739.9|8724.9|8730.5|8715.5|66
1706865900000|2024-02-02 09:25:00|8730.3|8715.3|8724.5|8709.5|8730.5|8715.5|8724.5|8709.5|34
1706866200000|2024-02-02 09:30:00|8723.3|8708.3|8727.3|8712.3|8727.4|8712.4|8722.9|8707.9|12
1706866500000|2024-02-02 09:35:00|8726.9|8711.9|8724.7|8709.7|8729.8|8714.8|8723.6|8708.6|12
1706866800000|2024-02-02 09:40:00|8724.9|8709.9|8725.9|8710.9|8732.5|8717.5|8724.9|8709.9|32
1706867100000|2024-02-02 09:45:00|8728|8713|8723.6|8708.6|8729.5|8714.5|8723.6|8708.6|15
1706867400000|2024-02-02 09:50:00|8723.2|8708.2|8721.9|8706.9|8724|8709|8721.9|8706.9|16
1706867700000|2024-02-02 09:55:00|8721.5|8706.5|8719.8|8704.8|8721.9|8706.9|8717.9|8702.9|127
1706868000000|2024-02-02 10:00:00|8719.2|8704.2|8720.7|8705.7|8721.8|8706.8|8719.2|8704.2|13
1706868300000|2024-02-02 10:05:00|8720.6|8705.6|8720.8|8705.8|8723.2|8708.2|8720.2|8705.2|9
1706868600000|2024-02-02 10:10:00|8721.3|8706.3|8722.2|8707.2|8722.7|8707.7|8721.2|8706.2|4
1706868900000|2024-02-02 10:15:00|8722.4|8707.4|8726.9|8711.9|8727.4|8712.4|8722.4|8707.4|11
1706869200000|2024-02-02 10:20:00|8726.8|8711.8|8729.4|8714.4|8730.5|8715.5|8724.8|8709.8|15
1706869500000|2024-02-02 10:25:00|8729.5|8714.5|8721.6|8706.6|8729.7|8714.7|8720.6|8705.6|12
1706869800000|2024-02-02 10:30:00|8719.5|8704.5|8722.6|8707.6|8722.6|8707.6|8719.1|8704.1|3
1706870100000|2024-02-02 10:35:00|8722|8707|8719.1|8704.1|8722|8707|8718.5|8703.5|21
1706870400000|2024-02-02 10:40:00|8718.5|8703.5|8717.9|8702.9|8720.5|8705.5|8717.9|8702.9|8
1706870700000|2024-02-02 10:45:00|8714.4|8699.4|8714.2|8699.2|8715.2|8700.2|8713.8|8698.8|14
1706871000000|2024-02-02 10:50:00|8714.3|8699.3|8714.8|8699.8|8715.9|8700.9|8714.3|8699.3|3
1706871300000|2024-02-02 10:55:00|8714.4|8699.4|8714.4|8699.4|8714.8|8699.8|8713.9|8698.9|40
1706871600000|2024-02-02 11:00:00|8711.5|8696.5|8714.9|8699.9|8714.9|8699.9|8706.4|8691.4|64
1706871900000|2024-02-02 11:05:00|8716.6|8701.6|8716.5|8701.5|8719|8704|8711.9|8696.9|69
1706872200000|2024-02-02 11:10:00|8714.5|8699.5|8718.3|8703.3|8719.1|8704.1|8714.5|8699.5|21
1706872500000|2024-02-02 11:15:00|8718.9|8703.9|8725.5|8710.5|8725.9|8710.9|8718.4|8703.4|4
1706872800000|2024-02-02 11:20:00|8725.9|8710.9|8724.5|8709.5|8725.9|8710.9|8723.9|8708.9|23
1706873100000|2024-02-02 11:25:00|8724.9|8709.9|8721|8706|8724.9|8709.9|8720.8|8705.8|5
1706873400000|2024-02-02 11:30:00|8721.4|8706.4|8717.1|8702.1|8721.4|8706.4|8716.4|8701.4|7
1706873700000|2024-02-02 11:35:00|8716.3|8701.3|8721.5|8706.5|8723.7|8708.7|8712.4|8697.4|47
1706874000000|2024-02-02 11:40:00|8721.9|8706.9|8724.7|8709.7|8724.7|8709.7|8721.9|8706.9|3
1706874300000|2024-02-02 11:45:00|8723.1|8708.1|8724.1|8709.1|8724.7|8709.7|8722|8707|10
1706874600000|2024-02-02 11:50:00|8722.1|8707.1|8721.9|8706.9|8722.1|8707.1|8719.4|8704.4|32
1706874900000|2024-02-02 11:55:00|8722|8707|8724.7|8709.7|8724.7|8709.7|8722|8707|6
1706875200000|2024-02-02 12:00:00|8725.1|8710.1|8727.4|8712.4|8727.5|8712.5|8724.1|8709.1|54
1706875500000|2024-02-02 12:05:00|8727.5|8712.5|8724.5|8709.5|8728|8713|8722.5|8707.5|19
1706875800000|2024-02-02 12:10:00|8723|8708|8726.4|8711.4|8726.5|8711.5|8723|8708|13
1706876100000|2024-02-02 12:15:00|8726.5|8711.5|8725|8710|8727.6|8712.6|8724.9|8709.9|20
1706876400000|2024-02-02 12:20:00|8725.5|8710.5|8734.1|8719.1|8736.1|8721.1|8725.4|8710.4|45
1706876700000|2024-02-02 12:25:00|8733.7|8718.7|8733.1|8718.1|8735.3|8720.3|8732.2|8717.2|33
1706877000000|2024-02-02 12:30:00|8732.7|8717.7|8731.1|8716.1|8733.1|8718.1|8728.1|8713.1|16
1706877300000|2024-02-02 12:35:00|8731.2|8716.2|8731.7|8716.7|8732.1|8717.1|8727.9|8712.9|32
1706877600000|2024-02-02 12:40:00|8732.1|8717.1|8727.1|8712.1|8732.2|8717.2|8727.1|8712.1|12
1706877900000|2024-02-02 12:45:00|8727.2|8712.2|8731.7|8716.7|8731.7|8716.7|8727.2|8712.2|29
1706878200000|2024-02-02 12:50:00|8731.8|8716.8|8720.6|8705.6|8731.8|8716.8|8717.9|8702.9|52
1706878500000|2024-02-02 12:55:00|8720.5|8705.5|8725.8|8710.8|8728.8|8713.8|8718.4|8703.4|65
1706878800000|2024-02-02 13:00:00|8726.3|8711.3|8709.6|8694.6|8730.4|8715.4|8707.7|8692.7|90
1706879100000|2024-02-02 13:05:00|8710.4|8695.4|8716.6|8701.6|8718.9|8703.9|8702.6|8687.6|118
1706879400000|2024-02-02 13:10:00|8716.2|8701.2|8720.4|8705.4|8720.4|8705.4|8713.8|8698.8|64
1706879700000|2024-02-02 13:15:00|8720.3|8705.3|8724.7|8709.7|8733|8718|8720.3|8705.3|75
1706880000000|2024-02-02 13:20:00|8724.1|8709.1|8726|8711|8731.2|8716.2|8722|8707|136
1706880300000|2024-02-02 13:25:00|8726.4|8711.4|8714.6|8699.6|8732.2|8717.2|8714.3|8699.3|112
1706880600000|2024-02-02 13:30:00|8714.9|8699.9|8695.7|8680.7|8715.3|8700.3|8689.8|8674.8|210
1706880900000|2024-02-02 13:35:00|8696.1|8681.1|8702.8|8687.8|8707.9|8692.9|8694.9|8679.9|160
1706881200000|2024-02-02 13:40:00|8702.7|8687.7|8715.1|8700.1|8716.1|8701.1|8696.7|8681.7|117
1706881500000|2024-02-02 13:45:00|8715.9|8700.9|8718|8703|8721.8|8706.8|8713.4|8698.4|69
1706881800000|2024-02-02 13:50:00|8717.9|8702.9|8726.5|8711.5|8726.6|8711.6|8717.9|8702.9|73
1706882100000|2024-02-02 13:55:00|8726|8711|8732|8717|8732.5|8717.5|8720.5|8705.5|110
1706882400000|2024-02-02 14:00:00|8732.5|8717.5|8730.7|8715.7|8735|8720|8730.7|8715.7|175
1706882700000|2024-02-02 14:05:00|8730.8|8715.8|8732.1|8717.1|8735|8720|8730.7|8715.7|112
1706883000000|2024-02-02 14:10:00|8732.5|8717.5|8726.9|8711.9|8733.2|8718.2|8726.9|8711.9|98
1706883300000|2024-02-02 14:15:00|8726.4|8711.4|8716.4|8701.4|8730.8|8715.8|8715.1|8700.1|156
1706883600000|2024-02-02 14:20:00|8716.5|8701.5|8725.7|8710.7|8725.9|8710.9|8716.3|8701.3|94
1706883900000|2024-02-02 14:25:00|8725.6|8710.6|8720.1|8705.1|8725.6|8710.6|8713.9|8698.9|75
1706884200000|2024-02-02 14:30:00|8720.3|8705.3|8730.7|8715.7|8732.3|8717.3|8719|8704|196
1706884500000|2024-02-02 14:35:00|8730.3|8715.3|8736.9|8721.9|8736.9|8721.9|8727.6|8712.6|135
1706884800000|2024-02-02 14:40:00|8736.8|8721.8|8732.7|8717.7|8736.9|8721.9|8730|8715|263
1706885100000|2024-02-02 14:45:00|8732.6|8717.6|8732.6|8717.6|8734.2|8719.2|8729.1|8714.1|302
1706885400000|2024-02-02 14:50:00|8733|8718|8742.4|8727.4|8742.4|8727.4|8729.6|8714.6|630
1706885700000|2024-02-02 14:55:00|8741.9|8726.9|8755.9|8740.9|8755.9|8740.9|8740.7|8725.7|265
1706886000000|2024-02-02 15:00:00|8756.3|8741.3|8795.6|8780.6|8799.1|8784.1|8755.2|8740.2|1284
1706886300000|2024-02-02 15:05:00|8796.4|8781.4|8773.4|8758.4|8806|8791|8769.5|8754.5|605
1706886600000|2024-02-02 15:10:00|8773.8|8758.8|8776.5|8761.5|8778.3|8763.3|8765.1|8750.1|318
1706886900000|2024-02-02 15:15:00|8776.8|8761.8|8797.2|8782.2|8806.3|8791.3|8772.8|8757.8|330
1706887200000|2024-02-02 15:20:00|8796.6|8781.6|8805|8790|8805|8790|8793.5|8778.5|200
1706887500000|2024-02-02 15:25:00|8804.9|8789.9|8804.7|8789.7|8808.8|8793.8|8798.3|8783.3|194
1706887800000|2024-02-02 15:30:00|8802.5|8787.5|8774.4|8759.4|8802.5|8787.5|8774.4|8759.4|306
1706888100000|2024-02-02 15:35:00|8774.3|8759.3|8767|8752|8781.6|8766.6|8763.3|8748.3|288
1706888400000|2024-02-02 15:40:00|8766.5|8751.5|8769.8|8754.8|8772.7|8757.7|8762|8747|171
1706888700000|2024-02-02 15:45:00|8769.4|8754.4|8776.6|8761.6|8776.8|8761.8|8763.2|8748.2|192
1706889000000|2024-02-02 15:50:00|8776.7|8761.7|8777.3|8762.3|8779|8764|8773.4|8758.4|164
1706889300000|2024-02-02 15:55:00|8776.8|8761.8|8775.2|8760.2|8777.3|8762.3|8769.9|8754.9|114
1706889600000|2024-02-02 16:00:00|8775.6|8760.6|8770.5|8755.5|8778.5|8763.5|8761.4|8746.4|120
1706889900000|2024-02-02 16:05:00|8770.9|8755.9|8774.8|8759.8|8777.7|8762.7|8766|8751|139
1706890200000|2024-02-02 16:10:00|8774.4|8759.4|8775.3|8760.3|8777|8762|8771.9|8756.9|165
1706890500000|2024-02-02 16:15:00|8775.4|8760.4|8767.2|8752.2|8776.3|8761.3|8767.1|8752.1|182
1706890800000|2024-02-02 16:20:00|8767.4|8752.4|8771.4|8756.4|8771.5|8756.5|8761.6|8746.6|151
1706891100000|2024-02-02 16:25:00|8771.3|8756.3|8774.6|8759.6|8775.5|8760.5|8769.2|8754.2|141
1706891400000|2024-02-02 16:30:00|8775.4|8760.4|8775.1|8760.1|8775.5|8760.5|8769.9|8754.9|97
1706891700000|2024-02-02 16:35:00|8775.5|8760.5|8778.8|8763.8|8784.1|8769.1|8772|8757|209
1706892000000|2024-02-02 16:40:00|8779.6|8764.6|8777.9|8762.9|8780.9|8765.9|8775|8760|113
1706892300000|2024-02-02 16:45:00|8778.4|8763.4|8776.5|8761.5|8778.4|8763.4|8773.9|8758.9|165
1706892600000|2024-02-02 16:50:00|8777.5|8762.5|8774.7|8759.7|8780.4|8765.4|8767.8|8752.8|154
1706892900000|2024-02-02 16:55:00|8774.2|8759.2|8777.7|8762.7|8777.7|8762.7|8771.7|8756.7|148
1706893200000|2024-02-02 17:00:00|8778.5|8763.5|8783.6|8768.6|8783.7|8768.7|8775.8|8760.8|260
1706893500000|2024-02-02 17:05:00|8783.7|8768.7|8779.1|8764.1|8786.3|8771.3|8779.1|8764.1|179
1706893800000|2024-02-02 17:10:00|8779|8764|8781|8766|8783.8|8768.8|8778.3|8763.3|116
1706894100000|2024-02-02 17:15:00|8780.9|8765.9|8782.4|8767.4|8784.9|8769.9|8776|8761|148
1706894400000|2024-02-02 17:20:00|8782.8|8767.8|8788.4|8773.4|8789.3|8774.3|8778|8763|215
1706894700000|2024-02-02 17:25:00|8788.3|8773.3|8792.5|8777.5|8793.1|8778.1|8788.1|8773.1|126
1706895000000|2024-02-02 17:30:00|8792.3|8777.3|8792.3|8777.3|8792.8|8777.8|8788|8773|122
1706895300000|2024-02-02 17:35:00|8791.9|8776.9|8793|8778|8797.3|8782.3|8791.5|8776.5|114
1706895600000|2024-02-02 17:40:00|8792.9|8777.9|8786|8771|8796|8781|8786|8771|110
1706895900000|2024-02-02 17:45:00|8785.5|8770.5|8784.8|8769.8|8788.4|8773.4|8781.8|8766.8|115
1706896200000|2024-02-02 17:50:00|8784.4|8769.4|8776.2|8761.2|8784.4|8769.4|8775.3|8760.3|105
1706896500000|2024-02-02 17:55:00|8776.1|8761.1|8778.6|8763.6|8778.6|8763.6|8771.9|8756.9|136
1706896800000|2024-02-02 18:00:00|8779.1|8764.1|8786|8771|8786|8771|8776|8761|142
1706897100000|2024-02-02 18:05:00|8786.4|8771.4|8779.3|8764.3|8789.1|8774.1|8778.7|8763.7|113
1706897400000|2024-02-02 18:10:00|8778.8|8763.8|8778.5|8763.5|8781.2|8766.2|8776.8|8761.8|144
1706897700000|2024-02-02 18:15:00|8778.6|8763.6|8776.8|8761.8|8780.6|8765.6|8776.8|8761.8|113
1706898000000|2024-02-02 18:20:00|8777.2|8762.2|8786.1|8771.1|8786.1|8771.1|8776.8|8761.8|85
1706898300000|2024-02-02 18:25:00|8786|8771|8780.3|8765.3|8786|8771|8777.6|8762.6|128
1706898600000|2024-02-02 18:30:00|8779.9|8764.9|8785.1|8770.1|8785.1|8770.1|8778.3|8763.3|116
1706898900000|2024-02-02 18:35:00|8786.1|8771.1|8794.1|8779.1|8794.5|8779.5|8786.1|8771.1|140
1706899200000|2024-02-02 18:40:00|8794.7|8779.7|8796.7|8781.7|8796.7|8781.7|8790.5|8775.5|194
1706899500000|2024-02-02 18:45:00|8796.6|8781.6|8798.9|8783.9|8801.7|8786.7|8793.6|8778.6|190
1706899800000|2024-02-02 18:50:00|8799|8784|8791.5|8776.5|8799.9|8784.9|8790.7|8775.7|207
1706900100000|2024-02-02 18:55:00|8791.4|8776.4|8788.3|8773.3|8791.4|8776.4|8781.9|8766.9|264
1706900400000|2024-02-02 19:00:00|8788.8|8773.8|8798|8783|8802|8787|8788.8|8773.8|175
1706900700000|2024-02-02 19:05:00|8798.1|8783.1|8805|8790|8806.6|8791.6|8798|8783|203
1706901000000|2024-02-02 19:10:00|8804.9|8789.9|8802|8787|8806.4|8791.4|8798.3|8783.3|1260
1706901300000|2024-02-02 19:15:00|8802.1|8787.1|8802.3|8787.3|8808.4|8793.4|8799.6|8784.6|524
1707098400000|2024-02-05 02:00:00|8781.8|8766.8|8755.8|8740.8|8783.2|8768.2|8750.5|8735.5|251
1707098700000|2024-02-05 02:05:00|8755.3|8740.3|8761.4|8746.4|8766.7|8751.7|8753.8|8738.8|44
1707099000000|2024-02-05 02:10:00|8763.3|8748.3|8762.4|8747.4|8767.2|8752.2|8757.4|8742.4|24
1707099300000|2024-02-05 02:15:00|8765.4|8750.4|8758.5|8743.5|8765.4|8750.4|8757.5|8742.5|7
1707099600000|2024-02-05 02:20:00|8758.9|8743.9|8758.4|8743.4|8758.9|8743.9|8758.4|8743.4|11
1707099900000|2024-02-05 02:25:00|8760.3|8745.3|8762.2|8747.2|8762.2|8747.2|8760.3|8745.3|20
1707100200000|2024-02-05 02:30:00|8763.3|8748.3|8764.7|8749.7|8766.9|8751.9|8762.8|8747.8|15
1707100500000|2024-02-05 02:35:00|8763.8|8748.8|8772.9|8757.9|8773.2|8758.2|8762.7|8747.7|43
1707100800000|2024-02-05 02:40:00|8771.7|8756.7|8777.5|8762.5|8778.4|8763.4|8771.7|8756.7|20
1707101100000|2024-02-05 02:45:00|8777.4|8762.4|8781.8|8766.8|8784.7|8769.7|8777.4|8762.4|10
1707101400000|2024-02-05 02:50:00|8781.4|8766.4|8785.8|8770.8|8785.8|8770.8|8775.2|8760.2|11
1707101700000|2024-02-05 02:55:00|8784.3|8769.3|8782|8767|8786.3|8771.3|8782|8767|4
1707102000000|2024-02-05 03:00:00|8778|8763|8774.1|8759.1|8778|8763|8773.4|8758.4|10
1707102300000|2024-02-05 03:05:00|8774.7|8759.7|8775.5|8760.5|8778|8763|8774.2|8759.2|50
1707102600000|2024-02-05 03:10:00|8775.4|8760.4|8783.3|8768.3|8787.3|8772.3|8773.4|8758.4|25
1707102900000|2024-02-05 03:15:00|8783.1|8768.1|8783.6|8768.6|8785.9|8770.9|8780.2|8765.2|23
1707103200000|2024-02-05 03:20:00|8783.2|8768.2|8779.9|8764.9|8783.6|8768.6|8779.9|8764.9|1
1707103500000|2024-02-05 03:25:00|8782.8|8767.8|8781.9|8766.9|8784.2|8769.2|8775.6|8760.6|19
1707103800000|2024-02-05 03:30:00|8782.3|8767.3|8781.8|8766.8|8782.3|8767.3|8781.4|8766.4|0
1707104100000|2024-02-05 03:35:00|8781.4|8766.4|8776.3|8761.3|8781.4|8766.4|8776.3|8761.3|2
1707104400000|2024-02-05 03:40:00|8776.2|8761.2|8776.8|8761.8|8776.8|8761.8|8776.2|8761.2|0
1707104700000|2024-02-05 03:45:00|8776.9|8761.9|8776.3|8761.3|8776.9|8761.9|8775.9|8760.9|2
1707105000000|2024-02-05 03:50:00|8776.4|8761.4|8775.8|8760.8|8776.9|8761.9|8775.8|8760.8|0
1707105300000|2024-02-05 03:55:00|8775.4|8760.4|8774.9|8759.9|8775.4|8760.4|8774.9|8759.9|0
1707105600000|2024-02-05 04:00:00|8774.8|8759.8|8771.9|8756.9|8774.8|8759.8|8771.9|8756.9|8
1707105900000|2024-02-05 04:05:00|8772.3|8757.3|8772.9|8757.9|8773.4|8758.4|8772.3|8757.3|2
1707106200000|2024-02-05 04:10:00|8773.4|8758.4|8773.4|8758.4|8773.4|8758.4|8773.4|8758.4|1
1707106500000|2024-02-05 04:15:00|8773.9|8758.9|8773.9|8758.9|8773.9|8758.9|8773.9|8758.9|1
1707107100000|2024-02-05 04:25:00|8773.5|8758.5|8773.5|8758.5|8773.5|8758.5|8773.5|8758.5|0
1707107400000|2024-02-05 04:30:00|8772.2|8757.2|8772.2|8757.2|8772.2|8757.2|8772.2|8757.2|20
1707107700000|2024-02-05 04:35:00|8772.6|8757.6|8774.2|8759.2|8774.2|8759.2|8772.2|8757.2|2
1707108000000|2024-02-05 04:40:00|8774.7|8759.7|8774.7|8759.7|8774.7|8759.7|8774.7|8759.7|0
1707108300000|2024-02-05 04:45:00|8774.3|8759.3|8774.7|8759.7|8774.7|8759.7|8774.2|8759.2|1
1707108900000|2024-02-05 04:55:00|8773.8|8758.8|8773.2|8758.2|8774.2|8759.2|8773.2|8758.2|1
1707109200000|2024-02-05 05:00:00|8771.7|8756.7|8772.2|8757.2|8772.7|8757.7|8771.7|8756.7|7
1707109500000|2024-02-05 05:05:00|8771.7|8756.7|8771.7|8756.7|8771.7|8756.7|8771.7|8756.7|0
1707109800000|2024-02-05 05:10:00|8772.2|8757.2|8775.7|8760.7|8775.7|8760.7|8772.2|8757.2|5
1707110100000|2024-02-05 05:15:00|8775.2|8760.2|8773.5|8758.5|8777.2|8762.2|8773.5|8758.5|35
1707110400000|2024-02-05 05:20:00|8773.9|8758.9|8772.5|8757.5|8773.9|8758.9|8772.5|8757.5|0
1707110700000|2024-02-05 05:25:00|8772.9|8757.9|8773|8758|8773.5|8758.5|8772.5|8757.5|3
1707111000000|2024-02-05 05:30:00|8774.5|8759.5|8782.4|8767.4|8784|8769|8774.5|8759.5|20
1707111300000|2024-02-05 05:35:00|8782.9|8767.9|8785.4|8770.4|8786.4|8771.4|8782.9|8767.9|23
1707111600000|2024-02-05 05:40:00|8785.9|8770.9|8787.9|8772.9|8788.9|8773.9|8785.9|8770.9|5
1707111900000|2024-02-05 05:45:00|8787.7|8772.7|8786.4|8771.4|8787.7|8772.7|8786.4|8771.4|0
1707112200000|2024-02-05 05:50:00|8786.8|8771.8|8786|8771|8786.9|8771.9|8786|8771|0
1707112500000|2024-02-05 05:55:00|8786.9|8771.9|8792.5|8777.5|8792.5|8777.5|8786.9|8771.9|9
1707112800000|2024-02-05 06:00:00|8792|8777|8788.5|8773.5|8792.5|8777.5|8784.3|8769.3|12
1707113100000|2024-02-05 06:05:00|8788.2|8773.2|8793.6|8778.6|8795.2|8780.2|8786.5|8771.5|14
1707113400000|2024-02-05 06:10:00|8794|8779|8793|8778|8794.1|8779.1|8793|8778|2
1707113700000|2024-02-05 06:15:00|8793.5|8778.5|8791.9|8776.9|8795.1|8780.1|8790.4|8775.4|9
1707114000000|2024-02-05 06:20:00|8792.9|8777.9|8793.4|8778.4|8794.1|8779.1|8792.9|8777.9|1
1707114300000|2024-02-05 06:25:00|8793.9|8778.9|8798|8783|8798|8783|8793.9|8778.9|6
1707114600000|2024-02-05 06:30:00|8797.8|8782.8|8798.2|8783.2|8798.2|8783.2|8793.8|8778.8|9
1707114900000|2024-02-05 06:35:00|8793.4|8778.4|8796.9|8781.9|8798|8783|8793.4|8778.4|12
1707115200000|2024-02-05 06:40:00|8796.8|8781.8|8789|8774|8798|8783|8789|8774|18
1707115500000|2024-02-05 06:45:00|8789.9|8774.9|8793.4|8778.4|8798.2|8783.2|8788.1|8773.1|20
1707115800000|2024-02-05 06:50:00|8794.9|8779.9|8803.9|8788.9|8803.9|8788.9|8794.9|8779.9|79
1707116100000|2024-02-05 06:55:00|8804|8789|8806.2|8791.2|8808.9|8793.9|8801.2|8786.2|20
1707116400000|2024-02-05 07:00:00|8806.3|8791.3|8798.8|8783.8|8806.3|8791.3|8798.8|8783.8|1
1707116700000|2024-02-05 07:05:00|8798.4|8783.4|8798.4|8783.4|8798.4|8783.4|8796|8781|1
1707117000000|2024-02-05 07:10:00|8798.3|8783.3|8792.3|8777.3|8798.3|8783.3|8792.3|8777.3|2
1707117300000|2024-02-05 07:15:00|8791.9|8776.9|8792|8777|8792.4|8777.4|8790.9|8775.9|1
1707117600000|2024-02-05 07:20:00|8791.9|8776.9|8790.5|8775.5|8792.7|8777.7|8789.2|8774.2|85
1707117900000|2024-02-05 07:25:00|8790.9|8775.9|8790|8775|8790.9|8775.9|8790|8775|1
1707118200000|2024-02-05 07:30:00|8791.6|8776.6|8793.2|8778.2|8793.2|8778.2|8789.6|8774.6|56
1707118500000|2024-02-05 07:35:00|8792.7|8777.7|8792.9|8777.9|8794.9|8779.9|8792.5|8777.5|0
1707118800000|2024-02-05 07:40:00|8792|8777|8792|8777|8793|8778|8791.9|8776.9|0
1707119100000|2024-02-05 07:45:00|8792.1|8777.1|8793|8778|8793.5|8778.5|8791.1|8776.1|5
1707119400000|2024-02-05 07:50:00|8793.1|8778.1|8793|8778|8793.5|8778.5|8792|8777|3
1707119700000|2024-02-05 07:55:00|8792.9|8777.9|8786|8771|8792.9|8777.9|8783.3|8768.3|18
1707120000000|2024-02-05 08:00:00|8786.6|8771.6|8788.1|8773.1|8791|8776|8786|8771|5
1707120300000|2024-02-05 08:05:00|8788.5|8773.5|8788.6|8773.6|8789.5|8774.5|8784.3|8769.3|10
1707120600000|2024-02-05 08:10:00|8789.1|8774.1|8789.5|8774.5|8791.1|8776.1|8788.1|8773.1|2
1707120900000|2024-02-05 08:15:00|8790|8775|8788.4|8773.4|8790.5|8775.5|8788.4|8773.4|31
1707121200000|2024-02-05 08:20:00|8788.5|8773.5|8790.9|8775.9|8792.3|8777.3|8788.4|8773.4|3
1707121500000|2024-02-05 08:25:00|8792.4|8777.4|8792.4|8777.4|8792.4|8777.4|8790.9|8775.9|3
1707121800000|2024-02-05 08:30:00|8791.4|8776.4|8795|8780|8797.8|8782.8|8789.9|8774.9|28
1707122100000|2024-02-05 08:35:00|8794.9|8779.9|8792.8|8777.8|8794.9|8779.9|8792.8|8777.8|3
1707122400000|2024-02-05 08:40:00|8792.4|8777.4|8789.9|8774.9|8792.8|8777.8|8789|8774|24
1707122700000|2024-02-05 08:45:00|8790.3|8775.3|8785.9|8770.9|8790.3|8775.3|8781.9|8766.9|48
1707123000000|2024-02-05 08:50:00|8784.9|8769.9|8781.9|8766.9|8784.9|8769.9|8780.5|8765.5|29
1707123300000|2024-02-05 08:55:00|8781.4|8766.4|8781.9|8766.9|8782.4|8767.4|8781.4|8766.4|6
1707123600000|2024-02-05 09:00:00|8782.2|8767.2|8773.6|8758.6|8784.2|8769.2|8773.2|8758.2|47
1707123900000|2024-02-05 09:05:00|8773.2|8758.2|8767.3|8752.3|8778.7|8763.7|8767.3|8752.3|40
1707124200000|2024-02-05 09:10:00|8766.9|8751.9|8767.5|8752.5|8769.2|8754.2|8766.9|8751.9|15
1707124500000|2024-02-05 09:15:00|8766.7|8751.7|8767.5|8752.5|8768.4|8753.4|8762.5|8747.5|54
1707124800000|2024-02-05 09:20:00|8767.6|8752.6|8775.4|8760.4|8775.9|8760.9|8767.6|8752.6|33
1707125100000|2024-02-05 09:25:00|8776.9|8761.9|8778|8763|8778.9|8763.9|8776.5|8761.5|18
1707125400000|2024-02-05 09:30:00|8777.6|8762.6|8777.6|8762.6|8777.7|8762.7|8773.1|8758.1|23
1707125700000|2024-02-05 09:35:00|8777.2|8762.2|8778.6|8763.6|8778.7|8763.7|8777.2|8762.2|6
1707126000000|2024-02-05 09:40:00|8778.5|8763.5|8792.7|8777.7|8793.6|8778.6|8778.5|8763.5|21
1707126300000|2024-02-05 09:45:00|8793.2|8778.2|8793.2|8778.2|8794.1|8779.1|8791.7|8776.7|17
1707126600000|2024-02-05 09:50:00|8792.1|8777.1|8789.4|8774.4|8794.7|8779.7|8789.4|8774.4|28
1707126900000|2024-02-05 09:55:00|8790.2|8775.2|8794.6|8779.6|8794.6|8779.6|8790|8775|13
1707127200000|2024-02-05 10:00:00|8794.7|8779.7|8799.5|8784.5|8800|8785|8791.1|8776.1|48
1707127500000|2024-02-05 10:05:00|8799.1|8784.1|8798.9|8783.9|8804.6|8789.6|8794.4|8779.4|38
1707127800000|2024-02-05 10:10:00|8798.5|8783.5|8795|8780|8798.5|8783.5|8793.5|8778.5|13
1707128100000|2024-02-05 10:15:00|8794.5|8779.5|8799.6|8784.6|8799.6|8784.6|8789.6|8774.6|25
1707128400000|2024-02-05 10:20:00|8800.6|8785.6|8804.1|8789.1|8804.4|8789.4|8800.6|8785.6|9
1707128700000|2024-02-05 10:25:00|8804|8789|8808.1|8793.1|8808.6|8793.6|8804|8789|29
1707129000000|2024-02-05 10:30:00|8808.6|8793.6|8809.4|8794.4|8809.8|8794.8|8808.1|8793.1|22
1707129300000|2024-02-05 10:35:00|8810.2|8795.2|8812.7|8797.7|8813.9|8798.9|8810.2|8795.2|14
1707129600000|2024-02-05 10:40:00|8812.3|8797.3|8815|8800|8815.4|8800.4|8812.3|8797.3|27
1707129900000|2024-02-05 10:45:00|8815.4|8800.4|8818.8|8803.8|8818.8|8803.8|8814.9|8799.9|21
1707130200000|2024-02-05 10:50:00|8818.4|8803.4|8818.6|8803.6|8819.1|8804.1|8817.9|8802.9|72
1707130500000|2024-02-05 10:55:00|8819|8804|8821.6|8806.6|8822.6|8807.6|8818.9|8803.9|52
1707130800000|2024-02-05 11:00:00|8821.7|8806.7|8814.9|8799.9|8823.1|8808.1|8812.6|8797.6|104
1707131100000|2024-02-05 11:05:00|8818.3|8803.3|8828.1|8813.1|8828.8|8813.8|8818.3|8803.3|36
1707131400000|2024-02-05 11:10:00|8828.2|8813.2|8828.7|8813.7|8830.3|8815.3|8828.2|8813.2|75
1707131700000|2024-02-05 11:15:00|8825.8|8810.8|8819.3|8804.3|8825.8|8810.8|8816.7|8801.7|44
1707132000000|2024-02-05 11:20:00|8819.2|8804.2|8811.2|8796.2|8819.2|8804.2|8809.8|8794.8|19
1707132300000|2024-02-05 11:25:00|8810.8|8795.8|8817.4|8802.4|8817.4|8802.4|8810.8|8795.8|9
1707132600000|2024-02-05 11:30:00|8817|8802|8820|8805|8822.5|8807.5|8817|8802|6
1707132900000|2024-02-05 11:35:00|8819.4|8804.4|8816.9|8801.9|8820.9|8805.9|8815|8800|12
1707133200000|2024-02-05 11:40:00|8816.8|8801.8|8811.9|8796.9|8816.8|8801.8|8811|8796|5
1707133500000|2024-02-05 11:45:00|8812.4|8797.4|8819.2|8804.2|8819.2|8804.2|8811.4|8796.4|11
1707133800000|2024-02-05 11:50:00|8818.4|8803.4|8825.1|8810.1|8825.1|8810.1|8818.4|8803.4|6
1707134100000|2024-02-05 11:55:00|8825|8810|8827.2|8812.2|8829.2|8814.2|8824.6|8809.6|154
1707134400000|2024-02-05 12:00:00|8826.7|8811.7|8814.6|8799.6|8826.7|8811.7|8814.6|8799.6|13
1707134700000|2024-02-05 12:05:00|8814.2|8799.2|8815.1|8800.1|8818|8803|8814.2|8799.2|10
1707135000000|2024-02-05 12:10:00|8815.5|8800.5|8823.2|8808.2|8823.2|8808.2|8815.5|8800.5|9
1707135300000|2024-02-05 12:15:00|8825.1|8810.1|8822.8|8807.8|8826|8811|8822.7|8807.7|11
1707135600000|2024-02-05 12:20:00|8822.3|8807.3|8825.8|8810.8|8826.7|8811.7|8822.3|8807.3|19
1707135900000|2024-02-05 12:25:00|8824.8|8809.8|8823.3|8808.3|8824.8|8809.8|8819.3|8804.3|31
1707136200000|2024-02-05 12:30:00|8823.7|8808.7|8825.3|8810.3|8826.2|8811.2|8823.7|8808.7|16
1707136500000|2024-02-05 12:35:00|8825.8|8810.8|8824|8809|8825.8|8810.8|8823.8|8808.8|5
1707136800000|2024-02-05 12:40:00|8824.9|8809.9|8825.8|8810.8|8826.2|8811.2|8824.8|8809.8|6
1707137100000|2024-02-05 12:45:00|8826.3|8811.3|8827.9|8812.9|8830.3|8815.3|8825.8|8810.8|33
1707137400000|2024-02-05 12:50:00|8826.9|8811.9|8817.1|8802.1|8828.9|8813.9|8817.1|8802.1|167
1707137700000|2024-02-05 12:55:00|8818.6|8803.6|8817.7|8802.7|8821.3|8806.3|8817.7|8802.7|41
1707138000000|2024-02-05 13:00:00|8817.8|8802.8|8799.2|8784.2|8819.2|8804.2|8799.2|8784.2|315
1707138300000|2024-02-05 13:05:00|8798.4|8783.4|8813.4|8798.4|8818.6|8803.6|8798.4|8783.4|91
1707138600000|2024-02-05 13:10:00|8812.9|8797.9|8808.3|8793.3|8818.9|8803.9|8806|8791|117
1707138900000|2024-02-05 13:15:00|8808.4|8793.4|8816.1|8801.1|8826.1|8811.1|8808.4|8793.4|56
1707139200000|2024-02-05 13:20:00|8816.5|8801.5|8821.7|8806.7|8823.7|8808.7|8816.1|8801.1|63
1707139500000|2024-02-05 13:25:00|8821.3|8806.3|8799.4|8784.4|8821.3|8806.3|8799.4|8784.4|190
1707139800000|2024-02-05 13:30:00|8799.5|8784.5|8802|8787|8807.5|8792.5|8797.2|8782.2|170
1707140100000|2024-02-05 13:35:00|8802.5|8787.5|8797.5|8782.5|8809.7|8794.7|8785.5|8770.5|145
1707140400000|2024-02-05 13:40:00|8797.6|8782.6|8783.6|8768.6|8797.6|8782.6|8783.6|8768.6|112
1707140700000|2024-02-05 13:45:00|8783.2|8768.2|8773.1|8758.1|8784|8769|8770|8755|280
1707141000000|2024-02-05 13:50:00|8773.5|8758.5|8778.1|8763.1|8780.8|8765.8|8772|8757|110
1707141300000|2024-02-05 13:55:00|8778.6|8763.6|8778.6|8763.6|8783.2|8768.2|8775.2|8760.2|53
1707141600000|2024-02-05 14:00:00|8778.1|8763.1|8773.2|8758.2|8785.3|8770.3|8773.1|8758.1|156
1707141900000|2024-02-05 14:05:00|8773.6|8758.6|8781.1|8766.1|8783.1|8768.1|8773.6|8758.6|73
1707142200000|2024-02-05 14:10:00|8780.6|8765.6|8778.2|8763.2|8781.1|8766.1|8776.1|8761.1|201
1707142500000|2024-02-05 14:15:00|8778.1|8763.1|8773.5|8758.5|8779.8|8764.8|8768.9|8753.9|95
1707142800000|2024-02-05 14:20:00|8773.9|8758.9|8776.7|8761.7|8778.6|8763.6|8773.2|8758.2|131
1707143100000|2024-02-05 14:25:00|8776.6|8761.6|8779.2|8764.2|8782|8767|8775.7|8760.7|77
1707143400000|2024-02-05 14:30:00|8781.2|8766.2|8781.2|8766.2|8786.5|8771.5|8779.3|8764.3|101
1707143700000|2024-02-05 14:35:00|8781.3|8766.3|8763.6|8748.6|8782.9|8767.9|8760.5|8745.5|188
1707144000000|2024-02-05 14:40:00|8763.7|8748.7|8769.4|8754.4|8774.1|8759.1|8759.3|8744.3|155
1707144300000|2024-02-05 14:45:00|8769|8754|8765.8|8750.8|8769.8|8754.8|8764.2|8749.2|177
1707144600000|2024-02-05 14:50:00|8764.9|8749.9|8750.6|8735.6|8769.9|8754.9|8747.5|8732.5|321
1707144900000|2024-02-05 14:55:00|8750.5|8735.5|8760|8745|8761.6|8746.6|8750.3|8735.3|156
1707145200000|2024-02-05 15:00:00|8759.2|8744.2|8756.5|8741.5|8763.8|8748.8|8753.3|8738.3|155
1707145500000|2024-02-05 15:05:00|8756.6|8741.6|8761.2|8746.2|8763.2|8748.2|8756|8741|101
1707145800000|2024-02-05 15:10:00|8761.6|8746.6|8763.9|8748.9|8767.9|8752.9|8758|8743|160
1707146100000|2024-02-05 15:15:00|8764.4|8749.4|8761.2|8746.2|8773|8758|8758.5|8743.5|239
1707146400000|2024-02-05 15:20:00|8760.7|8745.7|8766.5|8751.5|8773.2|8758.2|8760.7|8745.7|119
1707146700000|2024-02-05 15:25:00|8767.4|8752.4|8777.5|8762.5|8777.5|8762.5|8765.1|8750.1|113
1707147000000|2024-02-05 15:30:00|8777.4|8762.4|8786.8|8771.8|8787.8|8772.8|8774|8759|183
1707147300000|2024-02-05 15:35:00|8786.5|8771.5|8777.4|8762.4|8789.5|8774.5|8777.3|8762.3|134
1707147600000|2024-02-05 15:40:00|8778.4|8763.4|8799.6|8784.6|8799.6|8784.6|8778.4|8763.4|314
1707147900000|2024-02-05 15:45:00|8801.7|8786.7|8805.2|8790.2|8806.2|8791.2|8797.7|8782.7|177
1707148200000|2024-02-05 15:50:00|8805.6|8790.6|8808.3|8793.3|8812|8797|8804.2|8789.2|134
1707148500000|2024-02-05 15:55:00|8810|8795|8810.7|8795.7|8813.6|8798.6|8804.6|8789.6|114
1707148800000|2024-02-05 16:00:00|8810.6|8795.6|8811.7|8796.7|8816|8801|8809.8|8794.8|123
1707149100000|2024-02-05 16:05:00|8811.2|8796.2|8814.2|8799.2|8814.7|8799.7|8811.2|8796.2|59
1707149400000|2024-02-05 16:10:00|8814.7|8799.7|8814.1|8799.1|8815.1|8800.1|8812.6|8797.6|101
1707149700000|2024-02-05 16:15:00|8814.6|8799.6|8815.2|8800.2|8816|8801|8810.5|8795.5|143
1707150000000|2024-02-05 16:20:00|8815.1|8800.1|8810.3|8795.3|8815.2|8800.2|8805.9|8790.9|106
1707150300000|2024-02-05 16:25:00|8810.4|8795.4|8811.7|8796.7|8811.7|8796.7|8803.5|8788.5|130
1707150600000|2024-02-05 16:30:00|8810.2|8795.2|8810.3|8795.3|8811.1|8796.1|8808.2|8793.2|59
1707150900000|2024-02-05 16:35:00|8811.3|8796.3|8808|8793|8814.4|8799.4|8806.6|8791.6|109
1707151200000|2024-02-05 16:40:00|8808.1|8793.1|8795.3|8780.3|8808.1|8793.1|8792.3|8777.3|450
1707151500000|2024-02-05 16:45:00|8794.8|8779.8|8787.3|8772.3|8795|8780|8786.2|8771.2|378
1707151800000|2024-02-05 16:50:00|8787.2|8772.2|8795|8780|8798.4|8783.4|8781.4|8766.4|347
1707152100000|2024-02-05 16:55:00|8794.6|8779.6|8807.1|8792.1|8807.2|8792.2|8794.5|8779.5|144
1707152400000|2024-02-05 17:00:00|8806.7|8791.7|8809.3|8794.3|8811.5|8796.5|8805.9|8790.9|134
1707152700000|2024-02-05 17:05:00|8809.4|8794.4|8810|8795|8810.9|8795.9|8803.4|8788.4|130
1707153000000|2024-02-05 17:10:00|8810.6|8795.6|8809.9|8794.9|8811|8796|8806.6|8791.6|241
1707153300000|2024-02-05 17:15:00|8808|8793|8811.4|8796.4|8811.4|8796.4|8804.7|8789.7|72
1707153600000|2024-02-05 17:20:00|8811.3|8796.3|8812.2|8797.2|8812.2|8797.2|8809.7|8794.7|73
1707153900000|2024-02-05 17:25:00|8812.1|8797.1|8807|8792|8812.9|8797.9|8802.6|8787.6|171
1707154200000|2024-02-05 17:30:00|8806|8791|8805.4|8790.4|8807.6|8792.6|8801.1|8786.1|123
1707154500000|2024-02-05 17:35:00|8805|8790|8811.2|8796.2|8811.7|8796.7|8805|8790|53
1707154800000|2024-02-05 17:40:00|8810.7|8795.7|8807.1|8792.1|8810.7|8795.7|8806.7|8791.7|286
1707155100000|2024-02-05 17:45:00|8807|8792|8805.3|8790.3|8810.8|8795.8|8804.8|8789.8|360
1707155400000|2024-02-05 17:50:00|8805.9|8790.9|8809.2|8794.2|8809.2|8794.2|8805.4|8790.4|210
1707155700000|2024-02-05 17:55:00|8812.2|8797.2|8808.6|8793.6|8813.3|8798.3|8807.8|8792.8|145
1707156000000|2024-02-05 18:00:00|8808.7|8793.7|8811|8796|8815.8|8800.8|8807.9|8792.9|176
1707156300000|2024-02-05 18:05:00|8811.4|8796.4|8803.4|8788.4|8812.4|8797.4|8803.4|8788.4|194
1707156600000|2024-02-05 18:10:00|8803.8|8788.8|8795.8|8780.8|8806|8791|8795.8|8780.8|82
1707156900000|2024-02-05 18:15:00|8796.3|8781.3|8791.6|8776.6|8796.3|8781.3|8788.6|8773.6|124
1707157200000|2024-02-05 18:20:00|8791.2|8776.2|8787.8|8772.8|8794.2|8779.2|8787.8|8772.8|54
1707157500000|2024-02-05 18:25:00|8788.2|8773.2|8790.1|8775.1|8791.7|8776.7|8782.5|8767.5|103
1707157800000|2024-02-05 18:30:00|8789.2|8774.2|8793|8778|8793|8778|8788.6|8773.6|277
1707158100000|2024-02-05 18:35:00|8793.4|8778.4|8800.3|8785.3|8801.4|8786.4|8793.4|8778.4|604
1707158400000|2024-02-05 18:40:00|8799.7|8784.7|8802.1|8787.1|8802.1|8787.1|8794.9|8779.9|62
1707158700000|2024-02-05 18:45:00|8801.7|8786.7|8799.4|8784.4|8803.5|8788.5|8798.7|8783.7|88
1707159000000|2024-02-05 18:50:00|8799|8784|8797.2|8782.2|8799.1|8784.1|8795.8|8780.8|161
1707159300000|2024-02-05 18:55:00|8796.6|8781.6|8791.6|8776.6|8796.8|8781.8|8789.9|8774.9|220
1707159600000|2024-02-05 19:00:00|8791.7|8776.7|8795.1|8780.1|8798|8783|8791.7|8776.7|341
1707159900000|2024-02-05 19:05:00|8794.7|8779.7|8791.8|8776.8|8795.7|8780.7|8789.6|8774.6|178
1707160200000|2024-02-05 19:10:00|8792.2|8777.2|8796.8|8781.8|8797.3|8782.3|8782.5|8767.5|2146
1707160500000|2024-02-05 19:15:00|8796.4|8781.4|8802.3|8787.3|8803.7|8788.7|8793.7|8778.7|352
1707184800000|2024-02-06 02:00:00|8795.4|8780.4|8811.1|8796.1|8816.8|8801.8|8792.9|8777.9|97
1707185100000|2024-02-06 02:05:00|8810.1|8795.1|8803.2|8788.2|8810.1|8795.1|8798.9|8783.9|25
1707185400000|2024-02-06 02:10:00|8803.1|8788.1|8801.7|8786.7|8805.3|8790.3|8801.7|8786.7|2
1707185700000|2024-02-06 02:15:00|8805.7|8790.7|8804.2|8789.2|8807.9|8792.9|8803|8788|9
1707186000000|2024-02-06 02:20:00|8805|8790|8805.3|8790.3|8805.7|8790.7|8804.7|8789.7|8
1707186300000|2024-02-06 02:25:00|8805.2|8790.2|8805.2|8790.2|8805.2|8790.2|8805.2|8790.2|0
1707186600000|2024-02-06 02:30:00|8805.1|8790.1|8799.1|8784.1|8806.1|8791.1|8799.1|8784.1|2
1707187200000|2024-02-06 02:40:00|8800.6|8785.6|8800.6|8785.6|8800.7|8785.7|8800.6|8785.6|4
1707187500000|2024-02-06 02:45:00|8799.6|8784.6|8797.5|8782.5|8799.6|8784.6|8797.5|8782.5|1
1707187800000|2024-02-06 02:50:00|8797.9|8782.9|8797.5|8782.5|8797.9|8782.9|8797.5|8782.5|0
1707188100000|2024-02-06 02:55:00|8797.9|8782.9|8797.5|8782.5|8797.9|8782.9|8797.5|8782.5|0
1707188400000|2024-02-06 03:00:00|8796.6|8781.6|8796.2|8781.2|8797.1|8782.1|8796.2|8781.2|0
1707188700000|2024-02-06 03:05:00|8796.3|8781.3|8796.2|8781.2|8796.3|8781.3|8796.2|8781.2|0
1707189000000|2024-02-06 03:10:00|8797|8782|8796.1|8781.1|8797|8782|8796.1|8781.1|1
1707189300000|2024-02-06 03:15:00|8796.2|8781.2|8796.2|8781.2|8796.2|8781.2|8796.1|8781.1|2
1707189600000|2024-02-06 03:20:00|8796.1|8781.1|8794.2|8779.2|8796.2|8781.2|8793.8|8778.8|1
1707189900000|2024-02-06 03:25:00|8794.3|8779.3|8795.9|8780.9|8795.9|8780.9|8793.8|8778.8|3
1707190200000|2024-02-06 03:30:00|8796|8781|8796.4|8781.4|8796.4|8781.4|8795.9|8780.9|1
1707190500000|2024-02-06 03:35:00|8795.9|8780.9|8796.5|8781.5|8796.5|8781.5|8795.9|8780.9|2
1707190800000|2024-02-06 03:40:00|8795.8|8780.8|8792.5|8777.5|8795.9|8780.9|8792.5|8777.5|2
1707191100000|2024-02-06 03:45:00|8790.1|8775.1|8790.1|8775.1|8790.1|8775.1|8789.7|8774.7|2
1707191400000|2024-02-06 03:50:00|8789.7|8774.7|8790.6|8775.6|8792.7|8777.7|8789.7|8774.7|7
1707192000000|2024-02-06 04:00:00|8791.9|8776.9|8792.1|8777.1|8792.3|8777.3|8791.7|8776.7|3
1707192300000|2024-02-06 04:05:00|8791.1|8776.1|8790.2|8775.2|8792.2|8777.2|8790.2|8775.2|0
1707192600000|2024-02-06 04:10:00|8790.5|8775.5|8790.1|8775.1|8790.5|8775.5|8790.1|8775.1|0
1707192900000|2024-02-06 04:15:00|8790.6|8775.6|8794.2|8779.2|8794.2|8779.2|8789.8|8774.8|10
1707193200000|2024-02-06 04:20:00|8794|8779|8792.8|8777.8|8794.5|8779.5|8792.7|8777.7|3
1707193500000|2024-02-06 04:25:00|8794.3|8779.3|8795.5|8780.5|8795.5|8780.5|8794.3|8779.3|2
1707193800000|2024-02-06 04:30:00|8795|8780|8794.6|8779.6|8795|8780|8794.6|8779.6|1
1707194100000|2024-02-06 04:35:00|8795|8780|8790.5|8775.5|8795|8780|8790.5|8775.5|2
1707194400000|2024-02-06 04:40:00|8790.6|8775.6|8790.6|8775.6|8790.6|8775.6|8790.6|8775.6|0
1707194700000|2024-02-06 04:45:00|8791.8|8776.8|8791.8|8776.8|8791.8|8776.8|8791.8|8776.8|0
1707195300000|2024-02-06 04:55:00|8790.6|8775.6|8786.8|8771.8|8791.7|8776.7|8784.6|8769.6|5
1707195600000|2024-02-06 05:00:00|8787.2|8772.2|8787.2|8772.2|8787.2|8772.2|8787.2|8772.2|1
1707195900000|2024-02-06 05:05:00|8787.7|8772.7|8787.3|8772.3|8787.7|8772.7|8787.3|8772.3|0
1707196200000|2024-02-06 05:10:00|8788.8|8773.8|8785.2|8770.2|8788.8|8773.8|8785.2|8770.2|5
1707196500000|2024-02-06 05:15:00|8785.3|8770.3|8784.8|8769.8|8785.3|8770.3|8784.8|8769.8|1
1707196800000|2024-02-06 05:20:00|||||||||1
1707197100000|2024-02-06 05:25:00|||||||||1
1707197400000|2024-02-06 05:30:00|8787.3|8772.3|8789.8|8774.8|8789.8|8774.8|8787.3|8772.3|5
1707197700000|2024-02-06 05:35:00|8790|8775|8791.3|8776.3|8794.7|8779.7|8790|8775|3
1707198000000|2024-02-06 05:40:00|8791.8|8776.8|8797.9|8782.9|8797.9|8782.9|8791|8776|7
1707198300000|2024-02-06 05:45:00|8797.4|8782.4|8793.9|8778.9|8797.9|8782.9|8793.4|8778.4|3
1707198600000|2024-02-06 05:50:00|8794|8779|8794.9|8779.9|8794.9|8779.9|8794|8779|0
1707198900000|2024-02-06 05:55:00|8795.4|8780.4|8792.8|8777.8|8795.9|8780.9|8792.8|8777.8|1
1707199200000|2024-02-06 06:00:00|8792.3|8777.3|8792.3|8777.3|8792.3|8777.3|8792.3|8777.3|3
1707199500000|2024-02-06 06:05:00|8792.2|8777.2|8791.3|8776.3|8792.2|8777.2|8790.8|8775.8|2
1707199800000|2024-02-06 06:10:00|8791.2|8776.2|8789.9|8774.9|8791.3|8776.3|8789.9|8774.9|2
1707200100000|2024-02-06 06:15:00|8790.3|8775.3|8794|8779|8794|8779|8789.9|8774.9|3
1707200400000|2024-02-06 06:20:00|8796.5|8781.5|8796|8781|8797.2|8782.2|8795.9|8780.9|3
1707200700000|2024-02-06 06:25:00|8795.9|8780.9|8794.5|8779.5|8796|8781|8794.4|8779.4|4
1707201000000|2024-02-06 06:30:00|8794.4|8779.4|8794|8779|8794.4|8779.4|8794|8779|0
1707201300000|2024-02-06 06:35:00|8794.6|8779.6|8792.9|8777.9|8794.6|8779.6|8791.9|8776.9|12
1707201600000|2024-02-06 06:40:00|8792.5|8777.5|8791.9|8776.9|8792.9|8777.9|8790|8775|5
1707201900000|2024-02-06 06:45:00|8792.3|8777.3|8792.9|8777.9|8793.3|8778.3|8791.8|8776.8|1
1707202200000|2024-02-06 06:50:00|8793.8|8778.8|8790.3|8775.3|8793.8|8778.8|8789.8|8774.8|12
1707202500000|2024-02-06 06:55:00|8789.4|8774.4|8791.8|8776.8|8794.4|8779.4|8789.4|8774.4|8
1707202800000|2024-02-06 07:00:00|8792|8777|8790.8|8775.8|8792.8|8777.8|8790.8|8775.8|1
1707203100000|2024-02-06 07:05:00|8791.3|8776.3|8792.8|8777.8|8794.2|8779.2|8789.8|8774.8|13
1707203400000|2024-02-06 07:10:00|8793.3|8778.3|8793.8|8778.8|8793.8|8778.8|8793.3|8778.3|0
1707203700000|2024-02-06 07:15:00|8795.1|8780.1|8794.8|8779.8|8795.8|8780.8|8793.3|8778.3|2
1707204000000|2024-02-06 07:20:00|8794.3|8779.3|8789.7|8774.7|8794.8|8779.8|8789.7|8774.7|2
1707204300000|2024-02-06 07:25:00|8791.8|8776.8|8791.9|8776.9|8791.9|8776.9|8791.4|8776.4|0
1707204600000|2024-02-06 07:30:00|8791.8|8776.8|8792.9|8777.9|8793.9|8778.9|8791.8|8776.8|3
1707204900000|2024-02-06 07:35:00|8792.4|8777.4|8791.4|8776.4|8793.4|8778.4|8791.4|8776.4|1
1707205200000|2024-02-06 07:40:00|8790.9|8775.9|8790.4|8775.4|8790.9|8775.9|8790.4|8775.4|3
1707205500000|2024-02-06 07:45:00|8790.9|8775.9|8788.9|8773.9|8790.9|8775.9|8786.4|8771.4|10
1707205800000|2024-02-06 07:50:00|8789.4|8774.4|8791|8776|8791.5|8776.5|8789.4|8774.4|1
1707206100000|2024-02-06 07:55:00|8790.9|8775.9|8791|8776|8791.5|8776.5|8789.4|8774.4|2
1707206400000|2024-02-06 08:00:00|8790.5|8775.5|8791.9|8776.9|8792.5|8777.5|8790.5|8775.5|4
1707206700000|2024-02-06 08:05:00|8791.7|8776.7|8788.5|8773.5|8791.7|8776.7|8788.5|8773.5|1
1707207000000|2024-02-06 08:10:00|8788.4|8773.4|8790|8775|8790.9|8775.9|8788|8773|2
1707207300000|2024-02-06 08:15:00|8790.5|8775.5|8792.5|8777.5|8792.5|8777.5|8790.5|8775.5|12
1707207600000|2024-02-06 08:20:00|8793|8778|8795.1|8780.1|8795.6|8780.6|8792.6|8777.6|1
1707207900000|2024-02-06 08:25:00|8795.2|8780.2|8798.2|8783.2|8800.7|8785.7|8794.6|8779.6|16
1707208200000|2024-02-06 08:30:00|8799.2|8784.2|8799.1|8784.1|8799.7|8784.7|8798.9|8783.9|1
1707208500000|2024-02-06 08:35:00|8798.6|8783.6|8798.6|8783.6|8798.6|8783.6|8798.6|8783.6|0
1707208800000|2024-02-06 08:40:00|8797.1|8782.1|8795.1|8780.1|8797.1|8782.1|8794.7|8779.7|3
1707209100000|2024-02-06 08:45:00|8794.6|8779.6|8793.6|8778.6|8794.6|8779.6|8791.6|8776.6|10
1707209400000|2024-02-06 08:50:00|8793.1|8778.1|8790.7|8775.7|8793.2|8778.2|8790.7|8775.7|8
1707209700000|2024-02-06 08:55:00|8791.2|8776.2|8789.7|8774.7|8792.2|8777.2|8787.2|8772.2|9
1707210000000|2024-02-06 09:00:00|8790.2|8775.2|8788.7|8773.7|8790.7|8775.7|8788.7|8773.7|4
1707210300000|2024-02-06 09:05:00|8789.9|8774.9|8793.7|8778.7|8793.7|8778.7|8789.9|8774.9|3
1707210600000|2024-02-06 09:10:00|8792.7|8777.7|8795.2|8780.2|8795.2|8780.2|8791.7|8776.7|6
1707210900000|2024-02-06 09:15:00|8794.8|8779.8|8794.8|8779.8|8794.8|8779.8|8794.8|8779.8|3
1707211200000|2024-02-06 09:20:00|8794.7|8779.7|8794.8|8779.8|8796.4|8781.4|8794.3|8779.3|5
1707211500000|2024-02-06 09:25:00|8794.3|8779.3|8794.5|8779.5|8795.5|8780.5|8793.8|8778.8|28
1707211800000|2024-02-06 09:30:00|8794|8779|8798.2|8783.2|8798.2|8783.2|8794|8779|14
1707212100000|2024-02-06 09:35:00|8798.3|8783.3|8800.2|8785.2|8800.2|8785.2|8798.3|8783.3|9
1707212400000|2024-02-06 09:40:00|8799.8|8784.8|8798.3|8783.3|8800.2|8785.2|8797.8|8782.8|21
1707212700000|2024-02-06 09:45:00|8798.8|8783.8|8802.8|8787.8|8805.7|8790.7|8798.8|8783.8|24
1707213000000|2024-02-06 09:50:00|8802.2|8787.2|8800.1|8785.1|8802.2|8787.2|8799.2|8784.2|6
1707213300000|2024-02-06 09:55:00|8799.7|8784.7|8799.2|8784.2|8799.7|8784.7|8799.2|8784.2|1
1707213600000|2024-02-06 10:00:00|8799.3|8784.3|8806.3|8791.3|8806.8|8791.8|8794.3|8779.3|35
1707213900000|2024-02-06 10:05:00|8806.7|8791.7|8807|8792|8810.7|8795.7|8805.8|8790.8|29
1707214200000|2024-02-06 10:10:00|8806.9|8791.9|8806.7|8791.7|8809|8794|8804.8|8789.8|18
1707214500000|2024-02-06 10:15:00|8806.8|8791.8|8809|8794|8809|8794|8806.7|8791.7|2
1707214800000|2024-02-06 10:20:00|8809.2|8794.2|8810.9|8795.9|8811.5|8796.5|8809.2|8794.2|22
1707215100000|2024-02-06 10:25:00|8809.3|8794.3|8810.5|8795.5|8810.5|8795.5|8808|8793|4
1707215400000|2024-02-06 10:30:00|8810.1|8795.1|8810.6|8795.6|8811.1|8796.1|8809.1|8794.1|9
1707215700000|2024-02-06 10:35:00|8811.1|8796.1|8811.6|8796.6|8812|8797|8811.1|8796.1|3
1707216000000|2024-02-06 10:40:00|8812|8797|8811.6|8796.6|8812.7|8797.7|8811.1|8796.1|25
1707216300000|2024-02-06 10:45:00|8811.7|8796.7|8812.6|8797.6|8815|8800|8811.7|8796.7|26
1707216600000|2024-02-06 10:50:00|8812.7|8797.7|8819.7|8804.7|8820.2|8805.2|8812.6|8797.6|59
1707216900000|2024-02-06 10:55:00|8819.3|8804.3|8819.8|8804.8|8820.2|8805.2|8818.6|8803.6|16
1707217200000|2024-02-06 11:00:00|8820.3|8805.3|8817.9|8802.9|8821.1|8806.1|8816.1|8801.1|31
1707217500000|2024-02-06 11:05:00|8818.3|8803.3|8815.6|8800.6|8818.3|8803.3|8815.2|8800.2|35
1707217800000|2024-02-06 11:10:00|8815.7|8800.7|8817.8|8802.8|8817.8|8802.8|8814.8|8799.8|15
1707218100000|2024-02-06 11:15:00|8817.9|8802.9|8819|8804|8819.4|8804.4|8816.3|8801.3|19
1707218400000|2024-02-06 11:20:00|8819.4|8804.4|8819.7|8804.7|8820|8805|8818|8803|14
1707218700000|2024-02-06 11:25:00|8819.8|8804.8|8820.8|8805.8|8821.3|8806.3|8819.7|8804.7|8
1707219000000|2024-02-06 11:30:00|8820.3|8805.3|8822.6|8807.6|8823|8808|8820|8805|31
1707219300000|2024-02-06 11:35:00|8822.5|8807.5|8820.1|8805.1|8822.6|8807.6|8819.6|8804.6|5
1707219600000|2024-02-06 11:40:00|8820.6|8805.6|8820.2|8805.2|8822.7|8807.7|8820.1|8805.1|7
1707219900000|2024-02-06 11:45:00|8821.2|8806.2|8822.8|8807.8|8822.8|8807.8|8821.2|8806.2|18
1707220200000|2024-02-06 11:50:00|8823.3|8808.3|8825.7|8810.7|8827.5|8812.5|8822.7|8807.7|82
1707220500000|2024-02-06 11:55:00|8825.5|8810.5|8824.1|8809.1|8825.7|8810.7|8822.7|8807.7|36
1707220800000|2024-02-06 12:00:00|8824.7|8809.7|8825.4|8810.4|8825.8|8810.8|8824.3|8809.3|73
1707221100000|2024-02-06 12:05:00|8825|8810|8824.7|8809.7|8826.1|8811.1|8824.5|8809.5|25
1707221400000|2024-02-06 12:10:00|8825.5|8810.5|8824.8|8809.8|8826|8811|8823.9|8808.9|21
1707221700000|2024-02-06 12:15:00|8824.4|8809.4|8825.8|8810.8|8826.3|8811.3|8824.3|8809.3|6
1707222000000|2024-02-06 12:20:00|8826.8|8811.8|8836.2|8821.2|8840.2|8825.2|8826.8|8811.8|95
1707222300000|2024-02-06 12:25:00|8836.7|8821.7|8833.2|8818.2|8837.7|8822.7|8832.1|8817.1|11
1707222600000|2024-02-06 12:30:00|8831.7|8816.7|8828.6|8813.6|8833.3|8818.3|8828.6|8813.6|15
1707222900000|2024-02-06 12:35:00|8828.7|8813.7|8824.5|8809.5|8829.6|8814.6|8824.4|8809.4|36
1707223200000|2024-02-06 12:40:00|8825.4|8810.4|8820.1|8805.1|8825.4|8810.4|8819.4|8804.4|60
1707223500000|2024-02-06 12:45:00|8820.5|8805.5|8819.9|8804.9|8821.9|8806.9|8818.8|8803.8|11
1707223800000|2024-02-06 12:50:00|8821.3|8806.3|8821.7|8806.7|8821.9|8806.9|8820.9|8805.9|6
1707224100000|2024-02-06 12:55:00|8820.9|8805.9|8824.9|8809.9|8824.9|8809.9|8820.3|8805.3|25
1707224400000|2024-02-06 13:00:00|8826.4|8811.4|8830.3|8815.3|8838.9|8823.9|8825.7|8810.7|105
1707224700000|2024-02-06 13:05:00|8827.3|8812.3|8812.7|8797.7|8829.1|8814.1|8809.7|8794.7|98
1707225000000|2024-02-06 13:10:00|8813.2|8798.2|8819.1|8804.1|8823.7|8808.7|8813.2|8798.2|102
1707225300000|2024-02-06 13:15:00|8818.6|8803.6|8816.1|8801.1|8820.1|8805.1|8813.7|8798.7|50
1707225600000|2024-02-06 13:20:00|8818.1|8803.1|8828.5|8813.5|8828.5|8813.5|8818.1|8803.1|52
1707225900000|2024-02-06 13:25:00|8829.5|8814.5|8827|8812|8831.7|8816.7|8824.6|8809.6|47
1707226200000|2024-02-06 13:30:00|8826.6|8811.6|8830.8|8815.8|8831.3|8816.3|8825.3|8810.3|69
1707226500000|2024-02-06 13:35:00|8831.2|8816.2|8836.7|8821.7|8841.6|8826.6|8831.2|8816.2|80
1707226800000|2024-02-06 13:40:00|8837.6|8822.6|8836.2|8821.2|8839.2|8824.2|8832.7|8817.7|59
1707227100000|2024-02-06 13:45:00|8835.3|8820.3|8839.4|8824.4|8843.4|8828.4|8832.4|8817.4|184
1707227400000|2024-02-06 13:50:00|8839.8|8824.8|8838.3|8823.3|8840.4|8825.4|8836.2|8821.2|54
1707227700000|2024-02-06 13:55:00|8838.8|8823.8|8838.2|8823.2|8842.4|8827.4|8837.4|8822.4|51
1707228000000|2024-02-06 14:00:00|8836.6|8821.6|8825.5|8810.5|8836.6|8821.6|8823|8808|176
1707228300000|2024-02-06 14:05:00|8825|8810|8830.6|8815.6|8833.5|8818.5|8824.5|8809.5|144
1707228600000|2024-02-06 14:10:00|8832|8817|8830.1|8815.1|8836.5|8821.5|8826.5|8811.5|81
1707228900000|2024-02-06 14:15:00|8830|8815|8835.2|8820.2|8837.5|8822.5|8829.5|8814.5|49
1707229200000|2024-02-06 14:20:00|8835.6|8820.6|8829.2|8814.2|8835.7|8820.7|8829.2|8814.2|113
1707229500000|2024-02-06 14:25:00|8829.7|8814.7|8835.2|8820.2|8838.4|8823.4|8829.1|8814.1|89
1707229800000|2024-02-06 14:30:00|8835.3|8820.3|8836.2|8821.2|8836.6|8821.6|8828.8|8813.8|109
1707230100000|2024-02-06 14:35:00|8836.6|8821.6|8819|8804|8836.6|8821.6|8818.8|8803.8|202
1707230400000|2024-02-06 14:40:00|8819.1|8804.1|8817.4|8802.4|8819.9|8804.9|8812.8|8797.8|139
1707230700000|2024-02-06 14:45:00|8819.1|8804.1|8825.9|8810.9|8829.5|8814.5|8818.5|8803.5|175
1707231000000|2024-02-06 14:50:00|8827.1|8812.1|8815.3|8800.3|8829.9|8814.9|8814|8799|167
1707231300000|2024-02-06 14:55:00|8815.4|8800.4|8811|8796|8817.8|8802.8|8809.8|8794.8|169
1707231600000|2024-02-06 15:00:00|8811.4|8796.4|8807.3|8792.3|8811.4|8796.4|8800.7|8785.7|123
1707231900000|2024-02-06 15:05:00|8806.9|8791.9|8811.5|8796.5|8811.8|8796.8|8805.3|8790.3|58
1707232200000|2024-02-06 15:10:00|8811.4|8796.4|8805.4|8790.4|8813.3|8798.3|8803.3|8788.3|83
1707232500000|2024-02-06 15:15:00|8804.9|8789.9|8812.4|8797.4|8816.9|8801.9|8801.9|8786.9|107
1707232800000|2024-02-06 15:20:00|8812.2|8797.2|8808.2|8793.2|8812.2|8797.2|8799.7|8784.7|124
1707233100000|2024-02-06 15:25:00|8807.8|8792.8|8802.2|8787.2|8808.9|8793.9|8800.7|8785.7|122
1707233400000|2024-02-06 15:30:00|8802.3|8787.3|8809.7|8794.7|8818.3|8803.3|8802.3|8787.3|150
1707233700000|2024-02-06 15:35:00|8809.8|8794.8|8804.3|8789.3|8812.3|8797.3|8802.3|8787.3|103
1707234000000|2024-02-06 15:40:00|8804.8|8789.8|8802.4|8787.4|8804.8|8789.8|8792.7|8777.7|165
1707234300000|2024-02-06 15:45:00|8801.7|8786.7|8814.5|8799.5|8814.5|8799.5|8798.4|8783.4|76
1707234600000|2024-02-06 15:50:00|8814.4|8799.4|8820|8805|8824|8809|8813.4|8798.4|79
1707234900000|2024-02-06 15:55:00|8820.5|8805.5|8812|8797|8820.5|8805.5|8812|8797|77
1707235200000|2024-02-06 16:00:00|8812.9|8797.9|8811.1|8796.1|8813.1|8798.1|8804|8789|196
1707235500000|2024-02-06 16:05:00|8810.6|8795.6|8809|8794|8812|8797|8807|8792|94
1707235800000|2024-02-06 16:10:00|8809.4|8794.4|8815.6|8800.6|8817|8802|8809.4|8794.4|107
1707236100000|2024-02-06 16:15:00|8815.1|8800.1|8822.1|8807.1|8823.6|8808.6|8815.1|8800.1|115
1707236400000|2024-02-06 16:20:00|8823.2|8808.2|8835.1|8820.1|8835.6|8820.6|8823.1|8808.1|109
1707236700000|2024-02-06 16:25:00|8835.2|8820.2|8841.1|8826.1|8841.1|8826.1|8835.2|8820.2|142
1707237000000|2024-02-06 16:30:00|8841.2|8826.2|8833.7|8818.7|8842.4|8827.4|8831.7|8816.7|129
1707237300000|2024-02-06 16:35:00|8833.6|8818.6|8833.5|8818.5|8841.7|8826.7|8832.1|8817.1|590
1707237600000|2024-02-06 16:40:00|8833.6|8818.6|8832.4|8817.4|8840.1|8825.1|8829.5|8814.5|322
1707237900000|2024-02-06 16:45:00|8832|8817|8840.5|8825.5|8841.7|8826.7|8832|8817|474
1707238200000|2024-02-06 16:50:00|8841.6|8826.6|8844.6|8829.6|8851.9|8836.9|8841.1|8826.1|210
1707238500000|2024-02-06 16:55:00|8843.3|8828.3|8840.9|8825.9|8843.3|8828.3|8836.5|8821.5|78
1707238800000|2024-02-06 17:00:00|8840.4|8825.4|8838.2|8823.2|8840.9|8825.9|8833.7|8818.7|131
1707239100000|2024-02-06 17:05:00|8838.1|8823.1|8826.1|8811.1|8838.1|8823.1|8826.1|8811.1|105
1707239400000|2024-02-06 17:10:00|8825|8810|8823.7|8808.7|8826.1|8811.1|8820.5|8805.5|141
1707239700000|2024-02-06 17:15:00|8823.8|8808.8|8831.8|8816.8|8831.8|8816.8|8823.7|8808.7|192
1707240000000|2024-02-06 17:20:00|8830.3|8815.3|8829.8|8814.8|8833.8|8818.8|8828.3|8813.3|105
1707240300000|2024-02-06 17:25:00|8830.3|8815.3|8832.2|8817.2|8833.6|8818.6|8827.8|8812.8|67
1707240600000|2024-02-06 17:30:00|8831.3|8816.3|8830.9|8815.9|8835.7|8820.7|8830.3|8815.3|119
1707240900000|2024-02-06 17:35:00|8831.3|8816.3|8833.1|8818.1|8835.7|8820.7|8830.8|8815.8|131
1707241200000|2024-02-06 17:40:00|8832.6|8817.6|8847.3|8832.3|8847.8|8832.8|8832.6|8817.6|70
1707241500000|2024-02-06 17:45:00|8846.9|8831.9|8851.1|8836.1|8851.6|8836.6|8846.8|8831.8|90
1707241800000|2024-02-06 17:50:00|8851|8836|8850|8835|8852.6|8837.6|8848.9|8833.9|109
1707242100000|2024-02-06 17:55:00|8849.4|8834.4|8850.9|8835.9|8852.6|8837.6|8845|8830|100
1707242400000|2024-02-06 18:00:00|8851|8836|8849.5|8834.5|8852.6|8837.6|8843.4|8828.4|125
1707242700000|2024-02-06 18:05:00|8849|8834|8846.4|8831.4|8851.7|8836.7|8844.4|8829.4|144
1707243000000|2024-02-06 18:10:00|8845.3|8830.3|8847.6|8832.6|8848|8833|8843.8|8828.8|118
1707243300000|2024-02-06 18:15:00|8846.3|8831.3|8847.3|8832.3|8848.4|8833.4|8844.8|8829.8|118
1707243600000|2024-02-06 18:20:00|8846.4|8831.4|8858.1|8843.1|8859.3|8844.3|8846.2|8831.2|396
1707243900000|2024-02-06 18:25:00|8858.5|8843.5|8836.8|8821.8|8859.1|8844.1|8836.1|8821.1|243
1707244200000|2024-02-06 18:30:00|8837.2|8822.2|8839.2|8824.2|8841.7|8826.7|8837.2|8822.2|161
1707244500000|2024-02-06 18:35:00|8839.7|8824.7|8844.2|8829.2|8844.8|8829.8|8839.4|8824.4|231
1707244800000|2024-02-06 18:40:00|8844.1|8829.1|8836.6|8821.6|8844.3|8829.3|8835.6|8820.6|125
1707245100000|2024-02-06 18:45:00|8837.4|8822.4|8829.5|8814.5|8839.9|8824.9|8829.5|8814.5|126
1707245400000|2024-02-06 18:50:00|8829.4|8814.4|8822.4|8807.4|8830|8815|8819.5|8804.5|161
1707245700000|2024-02-06 18:55:00|8820.9|8805.9|8814.8|8799.8|8823|8808|8813.3|8798.3|124
1707246000000|2024-02-06 19:00:00|8815.5|8800.5|8823.8|8808.8|8823.9|8808.9|8815.3|8800.3|633
1707246300000|2024-02-06 19:05:00|8823.3|8808.3|8837.8|8822.8|8840.4|8825.4|8823.3|8808.3|357
1707246600000|2024-02-06 19:10:00|8837.4|8822.4|8835.1|8820.1|8837.4|8822.4|8831.3|8816.3|748
1707246900000|2024-02-06 19:15:00|8834.7|8819.7|8828.7|8813.7|8838.2|8823.2|8828.7|8813.7|444
1707247200000|2024-02-06 19:20:00|8828.2|8813.2|8828.2|8813.2|8828.2|8813.2|8828.2|8813.2|0
1707271200000|2024-02-07 02:00:00|8833.3|8818.3|8839.6|8824.6|8842.5|8827.5|8833.2|8818.2|103
1707271500000|2024-02-07 02:05:00|8840.1|8825.1|8821.6|8806.6|8841.7|8826.7|8821.6|8806.6|86
1707271800000|2024-02-07 02:10:00|8822.5|8807.5|8821.1|8806.1|8822.5|8807.5|8818.2|8803.2|14
1707272100000|2024-02-07 02:15:00|8820.6|8805.6|8818.5|8803.5|8820.6|8805.6|8818.5|8803.5|25
1707272400000|2024-02-07 02:20:00|8818.6|8803.6|8825.7|8810.7|8825.7|8810.7|8818|8803|4
1707272700000|2024-02-07 02:25:00|8825.6|8810.6|8824.6|8809.6|8825.6|8810.6|8822.6|8807.6|3
1707273000000|2024-02-07 02:30:00|8823.6|8808.6|8820.6|8805.6|8823.6|8808.6|8820.6|8805.6|5
1707273300000|2024-02-07 02:35:00|8819.1|8804.1|8818|8803|8819.1|8804.1|8817.5|8802.5|4
1707273600000|2024-02-07 02:40:00|8818.4|8803.4|8818.4|8803.4|8818.4|8803.4|8818|8803|2
1707273900000|2024-02-07 02:45:00|8819.5|8804.5|8817.5|8802.5|8819.5|8804.5|8817.1|8802.1|6
1707274200000|2024-02-07 02:50:00|8817.7|8802.7|8818|8803|8819|8804|8817.7|8802.7|10
1707274500000|2024-02-07 02:55:00|8819.4|8804.4|8819|8804|8819.4|8804.4|8818.9|8803.9|0
1707274800000|2024-02-07 03:00:00|8819.4|8804.4|8818.5|8803.5|8820|8805|8818|8803|8
1707275100000|2024-02-07 03:05:00|8818.9|8803.9|8819.5|8804.5|8819.5|8804.5|8816.5|8801.5|19
1707275400000|2024-02-07 03:10:00|8819.4|8804.4|8818.6|8803.6|8823.6|8808.6|8817.6|8802.6|21
1707275700000|2024-02-07 03:15:00|8817.7|8802.7|8820.1|8805.1|8820.1|8805.1|8817.6|8802.6|5
1707276000000|2024-02-07 03:20:00|8819.6|8804.6|8814.5|8799.5|8821.5|8806.5|8812.6|8797.6|35
1707276300000|2024-02-07 03:25:00|8809|8794|8814|8799|8815.5|8800.5|8808.3|8793.3|21
1707276900000|2024-02-07 03:35:00|8815.2|8800.2|8815.6|8800.6|8815.6|8800.6|8815.2|8800.2|1
1707277200000|2024-02-07 03:40:00|8815.7|8800.7|8812.9|8797.9|8817.2|8802.2|8812.9|8797.9|1
1707277500000|2024-02-07 03:45:00|8813.3|8798.3|8812.5|8797.5|8813.3|8798.3|8812.1|8797.1|8
1707277800000|2024-02-07 03:50:00|8811.1|8796.1|8811.1|8796.1|8811.1|8796.1|8811.1|8796.1|0
1707278100000|2024-02-07 03:55:00|8811.5|8796.5|8811|8796|8811.6|8796.6|8811|8796|2
1707278400000|2024-02-07 04:00:00|8811.5|8796.5|8811.6|8796.6|8811.6|8796.6|8811|8796|1
1707279000000|2024-02-07 04:10:00|8809.3|8794.3|8811.6|8796.6|8811.6|8796.6|8809.3|8794.3|0
1707279300000|2024-02-07 04:15:00|8813.1|8798.1|8812.1|8797.1|8813.1|8798.1|8812.1|8797.1|1
1707279600000|2024-02-07 04:20:00|8812.5|8797.5|8813.1|8798.1|8813.1|8798.1|8812.5|8797.5|0
1707279900000|2024-02-07 04:25:00|8814.1|8799.1|8815.1|8800.1|8815.2|8800.2|8814.1|8799.1|2
1707280200000|2024-02-07 04:30:00|8814.6|8799.6|8814.7|8799.7|8815.1|8800.1|8814.6|8799.6|10
1707280500000|2024-02-07 04:35:00|8814.2|8799.2|8819.2|8804.2|8820.7|8805.7|8814.2|8799.2|9
1707280800000|2024-02-07 04:40:00|8819.7|8804.7|8819.2|8804.2|8819.7|8804.7|8819.2|8804.2|0
1707281400000|2024-02-07 04:50:00|8820.7|8805.7|8820.7|8805.7|8820.7|8805.7|8820.2|8805.2|0
1707281700000|2024-02-07 04:55:00|8820.2|8805.2|8820.7|8805.7|8820.7|8805.7|8820.2|8805.2|0
1707282000000|2024-02-07 05:00:00|8820.2|8805.2|8813.1|8798.1|8820.7|8805.7|8811|8796|6
1707282300000|2024-02-07 05:05:00|8813.5|8798.5|8812.6|8797.6|8813.5|8798.5|8812.5|8797.5|0
1707282600000|2024-02-07 05:10:00|8813|8798|8814.6|8799.6|8815.7|8800.7|8813|8798|6
1707282900000|2024-02-07 05:15:00|8813.3|8798.3|8813.2|8798.2|8813.3|8798.3|8813.2|8798.2|0
1707283800000|2024-02-07 05:30:00|8811.2|8796.2|8812.2|8797.2|8812.8|8797.8|8810.2|8795.2|12
1707284100000|2024-02-07 05:35:00|8812.3|8797.3|8812.2|8797.2|8812.7|8797.7|8812.2|8797.2|0
1707284400000|2024-02-07 05:40:00|8812.3|8797.3|8810.7|8795.7|8812.7|8797.7|8810.3|8795.3|1
1707284700000|2024-02-07 05:45:00|8810.8|8795.8|8812.8|8797.8|8813.4|8798.4|8810.8|8795.8|8
1707285000000|2024-02-07 05:50:00|8812.9|8797.9|8813.3|8798.3|8813.3|8798.3|8812.8|8797.8|0
1707285300000|2024-02-07 05:55:00|8812.9|8797.9|8817.8|8802.8|8817.8|8802.8|8812.8|8797.8|6
1707285600000|2024-02-07 06:00:00|8816.1|8801.1|8817.4|8802.4|8820.8|8805.8|8813.7|8798.7|29
1707285900000|2024-02-07 06:05:00|8817.8|8802.8|8817.4|8802.4|8817.8|8802.8|8816.9|8801.9|0
1707286200000|2024-02-07 06:10:00|8816.9|8801.9|8814.2|8799.2|8817.4|8802.4|8814.2|8799.2|1
1707286500000|2024-02-07 06:15:00|8813.4|8798.4|8805.7|8790.7|8813.4|8798.4|8805.7|8790.7|22
1707286800000|2024-02-07 06:20:00|8806.8|8791.8|8807.2|8792.2|8807.2|8792.2|8802.3|8787.3|43
1707287100000|2024-02-07 06:25:00|8805.3|8790.3|8805.7|8790.7|8807.2|8792.2|8805.2|8790.2|6
1707287400000|2024-02-07 06:30:00|8806.8|8791.8|8815.9|8800.9|8818.3|8803.3|8806.8|8791.8|4
1707287700000|2024-02-07 06:35:00|8816|8801|8820.6|8805.6|8821.5|8806.5|8815.9|8800.9|6
1707288000000|2024-02-07 06:40:00|8821.5|8806.5|8819.3|8804.3|8821.5|8806.5|8819.3|8804.3|2
1707288300000|2024-02-07 06:45:00|8819.8|8804.8|8820.6|8805.6|8820.7|8805.7|8819.3|8804.3|0
1707288600000|2024-02-07 06:50:00|8818.8|8803.8|8821.8|8806.8|8822.3|8807.3|8818.8|8803.8|3
1707288900000|2024-02-07 06:55:00|8822.3|8807.3|8819.4|8804.4|8822.8|8807.8|8818.8|8803.8|8
1707289200000|2024-02-07 07:00:00|8819.9|8804.9|8819.8|8804.8|8823.4|8808.4|8819.8|8804.8|6
1707289500000|2024-02-07 07:05:00|8820.2|8805.2|8822.4|8807.4|8822.4|8807.4|8820.2|8805.2|0
1707289800000|2024-02-07 07:10:00|8822.3|8807.3|8820.2|8805.2|8822.4|8807.4|8818.8|8803.8|4
1707290100000|2024-02-07 07:15:00|8819.8|8804.8|8823.4|8808.4|8823.4|8808.4|8819.8|8804.8|0
1707290400000|2024-02-07 07:20:00|8823.9|8808.9|8822.6|8807.6|8824.4|8809.4|8821.9|8806.9|4
1707290700000|2024-02-07 07:25:00|8822.7|8807.7|8822.4|8807.4|8823.4|8808.4|8822.1|8807.1|0
1707291000000|2024-02-07 07:30:00|8821.4|8806.4|8820.9|8805.9|8822.9|8807.9|8819.9|8804.9|0
1707291300000|2024-02-07 07:35:00|8819.9|8804.9|8822.3|8807.3|8823|8808|8819.9|8804.9|2
1707291600000|2024-02-07 07:40:00|8822.2|8807.2|8820.3|8805.3|8822.5|8807.5|8820.3|8805.3|1
1707291900000|2024-02-07 07:45:00|8820.2|8805.2|8815.7|8800.7|8820.2|8805.2|8815.6|8800.6|6
1707292200000|2024-02-07 07:50:00|8816.2|8801.2|8815.2|8800.2|8816.2|8801.2|8815.2|8800.2|4
1707292500000|2024-02-07 07:55:00|8815.7|8800.7|8819.3|8804.3|8821.8|8806.8|8814.7|8799.7|13
1707292800000|2024-02-07 08:00:00|8819.4|8804.4|8822.8|8807.8|8823.9|8808.9|8818.8|8803.8|3
1707293100000|2024-02-07 08:05:00|8822.7|8807.7|8819|8804|8822.7|8807.7|8817.8|8802.8|1
1707293400000|2024-02-07 08:10:00|8819.8|8804.8|8819|8804|8820.7|8805.7|8818.4|8803.4|1
1707293700000|2024-02-07 08:15:00|8821.2|8806.2|8822.3|8807.3|8822.4|8807.4|8818.9|8803.9|10
1707294000000|2024-02-07 08:20:00|8820.3|8805.3|8822.4|8807.4|8823.1|8808.1|8820.3|8805.3|50
1707294300000|2024-02-07 08:25:00|8823.1|8808.1|8825.8|8810.8|8826.1|8811.1|8823.1|8808.1|23
1707294600000|2024-02-07 08:30:00|8826.3|8811.3|8830.8|8815.8|8830.8|8815.8|8825.8|8810.8|53
1707294900000|2024-02-07 08:35:00|8830.3|8815.3|8831.3|8816.3|8835.9|8820.9|8830.3|8815.3|22
1707295200000|2024-02-07 08:40:00|8830.7|8815.7|8832.8|8817.8|8834.3|8819.3|8828.7|8813.7|29
1707295500000|2024-02-07 08:45:00|8833.3|8818.3|8833.3|8818.3|8834.8|8819.8|8833.3|8818.3|3
1707295800000|2024-02-07 08:50:00|8833.8|8818.8|8833.3|8818.3|8834.3|8819.3|8833.3|8818.3|99
1707296100000|2024-02-07 08:55:00|8833.4|8818.4|8833.4|8818.4|8835.4|8820.4|8832.4|8817.4|10
1707296400000|2024-02-07 09:00:00|8833.9|8818.9|8834|8819|8835.5|8820.5|8832.9|8817.9|51
1707296700000|2024-02-07 09:05:00|8833.9|8818.9|8832.5|8817.5|8834|8819|8832|8817|22
1707297000000|2024-02-07 09:10:00|8832.4|8817.4|8829.5|8814.5|8832.4|8817.4|8829.5|8814.5|4
1707297300000|2024-02-07 09:15:00|8830|8815|8825|8810|8830|8815|8824.9|8809.9|22
1707297600000|2024-02-07 09:20:00|8825.4|8810.4|8829.4|8814.4|8829.4|8814.4|8825.4|8810.4|29
1707297900000|2024-02-07 09:25:00|8831.4|8816.4|8828.4|8813.4|8831.4|8816.4|8828.4|8813.4|5
1707298200000|2024-02-07 09:30:00|8829.9|8814.9|8830.3|8815.3|8830.9|8815.9|8827.9|8812.9|15
1707298500000|2024-02-07 09:35:00|8831.3|8816.3|8834.9|8819.9|8835|8820|8829.9|8814.9|31
1707298800000|2024-02-07 09:40:00|8835|8820|8834.9|8819.9|8836.5|8821.5|8834.9|8819.9|9
1707299100000|2024-02-07 09:45:00|8834.4|8819.4|8834.4|8819.4|8835.4|8820.4|8833.9|8818.9|7
1707299400000|2024-02-07 09:50:00|8834.5|8819.5|8841.4|8826.4|8841.4|8826.4|8833.4|8818.4|25
1707299700000|2024-02-07 09:55:00|8841|8826|8837.3|8822.3|8841|8826|8837.3|8822.3|17
1707300000000|2024-02-07 10:00:00|8836.9|8821.9|8840.5|8825.5|8841|8826|8836.9|8821.9|28
1707300300000|2024-02-07 10:05:00|8840|8825|8841.9|8826.9|8841.9|8826.9|8840|8825|10
1707300600000|2024-02-07 10:10:00|8841.7|8826.7|8841.9|8826.9|8842.3|8827.3|8841|8826|32
1707300900000|2024-02-07 10:15:00|8843.3|8828.3|8843.6|8828.6|8844.6|8829.6|8843.1|8828.1|44
1707301200000|2024-02-07 10:20:00|8844.6|8829.6|8844.1|8829.1|8844.6|8829.6|8844|8829|4
1707301500000|2024-02-07 10:25:00|8844.2|8829.2|8845.7|8830.7|8846.6|8831.6|8844.2|8829.2|54
1707301800000|2024-02-07 10:30:00|8845.2|8830.2|8844.7|8829.7|8845.7|8830.7|8843.3|8828.3|8
1707302100000|2024-02-07 10:35:00|8844.6|8829.6|8845.1|8830.1|8845.3|8830.3|8844.2|8829.2|12
1707302400000|2024-02-07 10:40:00|8842.6|8827.6|8841.1|8826.1|8842.6|8827.6|8841.1|8826.1|13
1707302700000|2024-02-07 10:45:00|8841.5|8826.5|8840.5|8825.5|8841.6|8826.6|8840|8825|9
1707303000000|2024-02-07 10:50:00|8840.4|8825.4|8837.9|8822.9|8840.4|8825.4|8837.9|8822.9|16
1707303300000|2024-02-07 10:55:00|8837.4|8822.4|8835.9|8820.9|8837.9|8822.9|8835|8820|7
1707303600000|2024-02-07 11:00:00|8836|8821|8831.9|8816.9|8837|8822|8831.9|8816.9|26
1707303900000|2024-02-07 11:05:00|8832.4|8817.4|8831.4|8816.4|8833.5|8818.5|8829|8814|11
1707304200000|2024-02-07 11:10:00|8830.9|8815.9|8830.9|8815.9|8832|8817|8829.4|8814.4|20
1707304500000|2024-02-07 11:15:00|8831|8816|8830.4|8815.4|8831.9|8816.9|8830.4|8815.4|3
1707304800000|2024-02-07 11:20:00|8831.4|8816.4|8829.4|8814.4|8832.5|8817.5|8829.4|8814.4|51
1707305100000|2024-02-07 11:25:00|8829.3|8814.3|8831.3|8816.3|8831.3|8816.3|8828.3|8813.3|12
1707305400000|2024-02-07 11:30:00|8830.8|8815.8|8829.4|8814.4|8830.8|8815.8|8826.8|8811.8|56
1707305700000|2024-02-07 11:35:00|8829.3|8814.3|8827.4|8812.4|8829.9|8814.9|8827.3|8812.3|30
1707306000000|2024-02-07 11:40:00|8826.9|8811.9|8828.4|8813.4|8828.9|8813.9|8824.9|8809.9|6
1707306300000|2024-02-07 11:45:00|8828.5|8813.5|8822.8|8807.8|8828.9|8813.9|8821.9|8806.9|9
1707306600000|2024-02-07 11:50:00|8823.1|8808.1|8824.3|8809.3|8824.8|8809.8|8822.8|8807.8|2
1707306900000|2024-02-07 11:55:00|8821.8|8806.8|8821.3|8806.3|8822.2|8807.2|8818.8|8803.8|52
1707307200000|2024-02-07 12:00:00|8821.7|8806.7|8817.2|8802.2|8823.2|8808.2|8817.2|8802.2|53
1707307500000|2024-02-07 12:05:00|8816.8|8801.8|8820.7|8805.7|8820.8|8805.8|8816.2|8801.2|22
1707307800000|2024-02-07 12:10:00|8820.6|8805.6|8817.8|8802.8|8821.2|8806.2|8817.7|8802.7|7
1707308100000|2024-02-07 12:15:00|8817.9|8802.9|8821.2|8806.2|8821.7|8806.7|8817.9|8802.9|14
1707308400000|2024-02-07 12:20:00|8821.7|8806.7|8817.7|8802.7|8822.8|8807.8|8814.8|8799.8|23
1707308700000|2024-02-07 12:25:00|8817.6|8802.6|8819.7|8804.7|8821.2|8806.2|8816.8|8801.8|12
1707309000000|2024-02-07 12:30:00|8820.7|8805.7|8827.2|8812.2|8827.3|8812.3|8820.7|8805.7|18
1707309300000|2024-02-07 12:35:00|8827.3|8812.3|8828.3|8813.3|8831.3|8816.3|8827.3|8812.3|16
1707309600000|2024-02-07 12:40:00|8827.2|8812.2|8831.3|8816.3|8831.3|8816.3|8827.2|8812.2|11
1707309900000|2024-02-07 12:45:00|8830.8|8815.8|8832.2|8817.2|8832.6|8817.6|8830.8|8815.8|8
1707310200000|2024-02-07 12:50:00|8831.8|8816.8|8827.7|8812.7|8833.8|8818.8|8827.2|8812.2|111
1707310500000|2024-02-07 12:55:00|8830.7|8815.7|8829.5|8814.5|8830.7|8815.7|8827.6|8812.6|34
1707310800000|2024-02-07 13:00:00|8829.4|8814.4|8835.9|8820.9|8837.8|8822.8|8828.1|8813.1|87
1707311100000|2024-02-07 13:05:00|8836.3|8821.3|8839.6|8824.6|8843.4|8828.4|8835.9|8820.9|73
1707311400000|2024-02-07 13:10:00|8841.1|8826.1|8842.7|8827.7|8844.2|8829.2|8840.2|8825.2|139
1707311700000|2024-02-07 13:15:00|8842.2|8827.2|8849.2|8834.2|8849.7|8834.7|8842.2|8827.2|78
1707312000000|2024-02-07 13:20:00|8848.8|8833.8|8859|8844|8859|8844|8848.4|8833.4|96
1707312300000|2024-02-07 13:25:00|8859.1|8844.1|8857.4|8842.4|8859.9|8844.9|8856.4|8841.4|86
1707312600000|2024-02-07 13:30:00|8856.8|8841.8|8861.4|8846.4|8866|8851|8855|8840|234
1707312900000|2024-02-07 13:35:00|8861.8|8846.8|8862.6|8847.6|8864|8849|8859|8844|89
1707313200000|2024-02-07 13:40:00|8863.1|8848.1|8859.9|8844.9|8864.8|8849.8|8859.9|8844.9|95
1707313500000|2024-02-07 13:45:00|8859.8|8844.8|8855.9|8840.9|8860.8|8845.8|8855.5|8840.5|56
1707313800000|2024-02-07 13:50:00|8855.8|8840.8|8859.6|8844.6|8859.8|8844.8|8854.3|8839.3|178
1707314100000|2024-02-07 13:55:00|8860|8845|8863.6|8848.6|8865.9|8850.9|8859.4|8844.4|143
1707314400000|2024-02-07 14:00:00|8864.1|8849.1|8871|8856|8876.5|8861.5|8864.1|8849.1|585
1707314700000|2024-02-07 14:05:00|8871.5|8856.5|8853|8838|8871.9|8856.9|8851.5|8836.5|184
1707315000000|2024-02-07 14:10:00|8853.5|8838.5|8848.1|8833.1|8856.1|8841.1|8847.6|8832.6|240
1707315300000|2024-02-07 14:15:00|8848|8833|8855.3|8840.3|8855.3|8840.3|8843.7|8828.7|358
1707315600000|2024-02-07 14:20:00|8857|8842|8868.3|8853.3|8869.3|8854.3|8854.8|8839.8|130
1707315900000|2024-02-07 14:25:00|8869.3|8854.3|8862.9|8847.9|8873.7|8858.7|8862.9|8847.9|306
1707316200000|2024-02-07 14:30:00|8863|8848|8867.1|8852.1|8872.4|8857.4|8857.8|8842.8|391
1707316500000|2024-02-07 14:35:00|8866.7|8851.7|8851.7|8836.7|8873.3|8858.3|8849.1|8834.1|172
1707316800000|2024-02-07 14:40:00|8852.5|8837.5|8859.8|8844.8|8863.3|8848.3|8850.5|8835.5|187
1707317100000|2024-02-07 14:45:00|8859.9|8844.9|8848.6|8833.6|8864.4|8849.4|8848.5|8833.5|408
1707317400000|2024-02-07 14:50:00|8848.7|8833.7|8859.5|8844.5|8862|8847|8848.7|8833.7|133
1707317700000|2024-02-07 14:55:00|8857|8842|8864.2|8849.2|8867.6|8852.6|8857|8842|324
1707318000000|2024-02-07 15:00:00|8865.5|8850.5|8889.2|8874.2|8892.3|8877.3|8865|8850|423
1707318300000|2024-02-07 15:05:00|8889.3|8874.3|8892.8|8877.8|8898.4|8883.4|8888.3|8873.3|318
1707318600000|2024-02-07 15:10:00|8893.2|8878.2|8908.4|8893.4|8908.4|8893.4|8893.1|8878.1|206
1707318900000|2024-02-07 15:15:00|8907.8|8892.8|8897.4|8882.4|8907.8|8892.8|8892.1|8877.1|410
1707319200000|2024-02-07 15:20:00|8898.4|8883.4|8891.4|8876.4|8901.4|8886.4|8891.4|8876.4|263
1707319500000|2024-02-07 15:25:00|8891.5|8876.5|8885.2|8870.2|8893.5|8878.5|8885.2|8870.2|216
1707319800000|2024-02-07 15:30:00|8885.8|8870.8|8893.2|8878.2|8900.7|8885.7|8884.2|8869.2|283
1707320100000|2024-02-07 15:35:00|8893.7|8878.7|8911.2|8896.2|8913.7|8898.7|8893.7|8878.7|308
1707320400000|2024-02-07 15:40:00|8912.9|8897.9|8926.2|8911.2|8928.3|8913.3|8911.6|8896.6|291
1707320700000|2024-02-07 15:45:00|8927.2|8912.2|8929.1|8914.1|8933.7|8918.7|8927.2|8912.2|224
1707321000000|2024-02-07 15:50:00|8929.2|8914.2|8932.7|8917.7|8932.8|8917.8|8921.6|8906.6|271
1707321300000|2024-02-07 15:55:00|8932.2|8917.2|8935.9|8920.9|8940|8925|8928|8913|312
1707321600000|2024-02-07 16:00:00|8935.8|8920.8|8915.7|8900.7|8936.7|8921.7|8914.3|8899.3|312
1707321900000|2024-02-07 16:05:00|8914.7|8899.7|8910.8|8895.8|8916.9|8901.9|8910.3|8895.3|111
1707322200000|2024-02-07 16:10:00|8911.3|8896.3|8907.4|8892.4|8918|8903|8905.8|8890.8|141
1707322500000|2024-02-07 16:15:00|8907.8|8892.8|8907.5|8892.5|8918|8903|8906.3|8891.3|146
1707322800000|2024-02-07 16:20:00|8908|8893|8906.1|8891.1|8910|8895|8904|8889|122
1707323100000|2024-02-07 16:25:00|8910.1|8895.1|8916|8901|8917.6|8902.6|8909.7|8894.7|348
1707323400000|2024-02-07 16:30:00|8916.1|8901.1|8918.9|8903.9|8924.7|8909.7|8915.5|8900.5|400
1707323700000|2024-02-07 16:35:00|8919|8904|8924.9|8909.9|8924.9|8909.9|8915.8|8900.8|196
1707324000000|2024-02-07 16:40:00|8928|8913|8936.3|8921.3|8937.9|8922.9|8928|8913|200
1707324300000|2024-02-07 16:45:00|8936.7|8921.7|8931.5|8916.5|8937.7|8922.7|8930.9|8915.9|387
1707324600000|2024-02-07 16:50:00|8932|8917|8935.9|8920.9|8936.6|8921.6|8930.8|8915.8|190
1707324900000|2024-02-07 16:55:00|8935.4|8920.4|8926.7|8911.7|8935.4|8920.4|8925.6|8910.6|171
1707325200000|2024-02-07 17:00:00|8927.5|8912.5|8937.8|8922.8|8938.3|8923.3|8927.5|8912.5|119
1707325500000|2024-02-07 17:05:00|8938.2|8923.2|8944.6|8929.6|8944.6|8929.6|8932.7|8917.7|352
1707325800000|2024-02-07 17:10:00|8948|8933|8945|8930|8948.5|8933.5|8944|8929|139
1707326100000|2024-02-07 17:15:00|8944.5|8929.5|8936.2|8921.2|8945.5|8930.5|8930.2|8915.2|212
1707326400000|2024-02-07 17:20:00|8935.7|8920.7|8936.5|8921.5|8942.8|8927.8|8933.3|8918.3|191
1707326700000|2024-02-07 17:25:00|8936.9|8921.9|8935|8920|8936.9|8921.9|8927.9|8912.9|139
1707327000000|2024-02-07 17:30:00|8935.5|8920.5|8937.1|8922.1|8938|8923|8934|8919|121
1707327300000|2024-02-07 17:35:00|8936.1|8921.1|8932.6|8917.6|8938.6|8923.6|8932.1|8917.1|139
1707327600000|2024-02-07 17:40:00|8933|8918|8923.5|8908.5|8935|8920|8923.5|8908.5|203
1707327900000|2024-02-07 17:45:00|8922.9|8907.9|8926.9|8911.9|8927.6|8912.6|8920.3|8905.3|217
1707328200000|2024-02-07 17:50:00|8927|8912|8936.8|8921.8|8936.8|8921.8|8924.4|8909.4|103
1707328500000|2024-02-07 17:55:00|8938.1|8923.1|8926.1|8911.1|8938.8|8923.8|8926.1|8911.1|109
1707328800000|2024-02-07 18:00:00|8926.6|8911.6|8917.7|8902.7|8927|8912|8916.6|8901.6|181
1707329100000|2024-02-07 18:05:00|8918.2|8903.2|8918.7|8903.7|8923.8|8908.8|8917.7|8902.7|88
1707329400000|2024-02-07 18:10:00|8918.3|8903.3|8918.8|8903.8|8919.2|8904.2|8914.2|8899.2|187
1707329700000|2024-02-07 18:15:00|8919.2|8904.2|8922.2|8907.2|8923.9|8908.9|8915.1|8900.1|220
1707330000000|2024-02-07 18:20:00|8922.3|8907.3|8922.7|8907.7|8928.6|8913.6|8921.7|8906.7|177
1707330300000|2024-02-07 18:25:00|8923.1|8908.1|8925.8|8910.8|8925.8|8910.8|8916.3|8901.3|137
1707330600000|2024-02-07 18:30:00|8924.7|8909.7|8920.6|8905.6|8928.3|8913.3|8919.7|8904.7|301
1707330900000|2024-02-07 18:35:00|8920.1|8905.1|8919.6|8904.6|8922.2|8907.2|8916.6|8901.6|175
1707331200000|2024-02-07 18:40:00|8919.7|8904.7|8921.7|8906.7|8922.9|8907.9|8916.6|8901.6|231
1707331500000|2024-02-07 18:45:00|8921.3|8906.3|8917.2|8902.2|8923.9|8908.9|8916.9|8901.9|175
1707331800000|2024-02-07 18:50:00|8916.2|8901.2|8914.2|8899.2|8917.8|8902.8|8910.7|8895.7|198
1707332100000|2024-02-07 18:55:00|8914.7|8899.7|8911.2|8896.2|8914.7|8899.7|8909.7|8894.7|215
1707332400000|2024-02-07 19:00:00|8911.7|8896.7|8916.4|8901.4|8916.4|8901.4|8910.6|8895.6|201
1707332700000|2024-02-07 19:05:00|8916.3|8901.3|8924.3|8909.3|8924.8|8909.8|8914.9|8899.9|343
1707333000000|2024-02-07 19:10:00|8924.4|8909.4|8925.1|8910.1|8929.7|8914.7|8920.9|8905.9|2184
1707333300000|2024-02-07 19:15:00|8926.1|8911.1|8927.4|8912.4|8932.1|8917.1|8924|8909|490
1707333600000|2024-02-07 19:20:00|8927|8912|8927|8912|8927|8912|8927|8912|0
1707357600000|2024-02-08 02:00:00|8919.1|8904.1|8921.9|8906.9|8923.5|8908.5|8917|8902|199
1707357900000|2024-02-08 02:05:00|8920.4|8905.4|8915.9|8900.9|8920.4|8905.4|8914.9|8899.9|23
1707358200000|2024-02-08 02:10:00|8915|8900|8917.1|8902.1|8919.5|8904.5|8915|8900|10
1707358500000|2024-02-08 02:15:00|8917|8902|8916.2|8901.2|8917.1|8902.1|8915.7|8900.7|87
1707358800000|2024-02-08 02:20:00|8916.6|8901.6|8917|8902|8917.5|8902.5|8916.6|8901.6|2
1707359100000|2024-02-08 02:25:00|8917.1|8902.1|8920|8905|8920|8905|8917|8902|30
1707359400000|2024-02-08 02:30:00|8919.5|8904.5|8919.5|8904.5|8920|8905|8918.4|8903.4|2
1707359700000|2024-02-08 02:35:00|8919.9|8904.9|8922.3|8907.3|8925.7|8910.7|8919.5|8904.5|25
1707360000000|2024-02-08 02:40:00|8924|8909|8923.1|8908.1|8924.6|8909.6|8923|8908|7
1707360300000|2024-02-08 02:45:00|8923.2|8908.2|8921.5|8906.5|8923.2|8908.2|8921.5|8906.5|2
1707360600000|2024-02-08 02:50:00|8921.1|8906.1|8921.1|8906.1|8922.6|8907.6|8921|8906|32
1707360900000|2024-02-08 02:55:00|||||||||10
1707361200000|2024-02-08 03:00:00|8920.2|8905.2|8920.1|8905.1|8920.6|8905.6|8920.1|8905.1|1
1707361500000|2024-02-08 03:05:00|8919|8904|8918.6|8903.6|8919|8904|8916.1|8901.1|6
1707361800000|2024-02-08 03:10:00|8916.6|8901.6|8916.6|8901.6|8916.6|8901.6|8915.6|8900.6|3
1707362100000|2024-02-08 03:15:00|8917|8902|8913.1|8898.1|8917.1|8902.1|8911.8|8896.8|4
1707362400000|2024-02-08 03:20:00|8912.6|8897.6|8913.1|8898.1|8913.1|8898.1|8912.1|8897.1|1
1707362700000|2024-02-08 03:25:00|8912.1|8897.1|8913.1|8898.1|8913.1|8898.1|8912.1|8897.1|5
1707363000000|2024-02-08 03:30:00|8913.3|8898.3|8913.1|8898.1|8914.1|8899.1|8913.1|8898.1|0
1707363600000|2024-02-08 03:40:00|8913|8898|8912.1|8897.1|8913.1|8898.1|8912.1|8897.1|12
1707363900000|2024-02-08 03:45:00|8911.6|8896.6|8912.5|8897.5|8912.5|8897.5|8911.6|8896.6|0
1707364500000|2024-02-08 03:55:00|8912.1|8897.1|8912.1|8897.1|8912.1|8897.1|8912.1|8897.1|0
1707364800000|2024-02-08 04:00:00|8912.5|8897.5|8914.1|8899.1|8914.1|8899.1|8912.5|8897.5|2
1707365100000|2024-02-08 04:05:00|8912.6|8897.6|8907.3|8892.3|8913.5|8898.5|8907.2|8892.2|8
1707365400000|2024-02-08 04:10:00|8906.4|8891.4|8909.4|8894.4|8909.4|8894.4|8906.4|8891.4|5
1707365700000|2024-02-08 04:15:00|8909.5|8894.5|8911.1|8896.1|8911.1|8896.1|8909.5|8894.5|1
1707366000000|2024-02-08 04:20:00|8910.6|8895.6|8909.6|8894.6|8910.6|8895.6|8909.6|8894.6|1
1707366300000|2024-02-08 04:25:00|8909.5|8894.5|8909|8894|8909.5|8894.5|8909|8894|0
1707366600000|2024-02-08 04:30:00|8909.4|8894.4|8909.4|8894.4|8909.4|8894.4|8909|8894|0
1707366900000|2024-02-08 04:35:00|8909|8894|8909.3|8894.3|8909.3|8894.3|8908.9|8893.9|3
1707367200000|2024-02-08 04:40:00|8909.4|8894.4|8908.9|8893.9|8909.4|8894.4|8908.9|8893.9|0
1707367500000|2024-02-08 04:45:00|8909.8|8894.8|8908.9|8893.9|8909.8|8894.8|8908.9|8893.9|1
1707367800000|2024-02-08 04:50:00|8909|8894|8908.9|8893.9|8909.3|8894.3|8908.8|8893.8|1
1707368100000|2024-02-08 04:55:00|8908.8|8893.8|8907.3|8892.3|8908.8|8893.8|8907.3|8892.3|1
1707368400000|2024-02-08 05:00:00|8905.8|8890.8|8903.3|8888.3|8905.8|8890.8|8902.8|8887.8|6
1707368700000|2024-02-08 05:05:00|8902|8887|8901.4|8886.4|8902.8|8887.8|8901.4|8886.4|5
1707369300000|2024-02-08 05:15:00|8902.3|8887.3|8901.4|8886.4|8902.3|8887.3|8901.4|8886.4|0
1707369600000|2024-02-08 05:20:00|8902.3|8887.3|8903.3|8888.3|8904.9|8889.9|8902.3|8887.3|2
1707369900000|2024-02-08 05:25:00|8903.4|8888.4|8902.3|8887.3|8903.4|8888.4|8901.9|8886.9|0
1707370200000|2024-02-08 05:30:00|8901.4|8886.4|8901.4|8886.4|8901.4|8886.4|8901.4|8886.4|2
1707370500000|2024-02-08 05:35:00|8899.1|8884.1|8901.3|8886.3|8901.3|8886.3|8899.1|8884.1|3
1707370800000|2024-02-08 05:40:00|8901.4|8886.4|8901.8|8886.8|8901.9|8886.9|8901.4|8886.4|1
1707371100000|2024-02-08 05:45:00|8900|8885|8900.9|8885.9|8900.9|8885.9|8900|8885|4
1707371400000|2024-02-08 05:50:00|8903.4|8888.4|8911.6|8896.6|8912.1|8897.1|8903.4|8888.4|7
1707371700000|2024-02-08 05:55:00|8912.1|8897.1|8909.4|8894.4|8912.1|8897.1|8908.9|8893.9|3
1707372000000|2024-02-08 06:00:00|8908.9|8893.9|8909.4|8894.4|8909.4|8894.4|8908.9|8893.9|0
1707372300000|2024-02-08 06:05:00|8909.6|8894.6|8910.4|8895.4|8912.9|8897.9|8909.6|8894.6|3
1707372600000|2024-02-08 06:10:00|8910.9|8895.9|8911.4|8896.4|8911.4|8896.4|8910.8|8895.8|0
1707372900000|2024-02-08 06:15:00|8911.8|8896.8|8912.3|8897.3|8912.9|8897.9|8911.8|8896.8|1
1707373200000|2024-02-08 06:20:00|8912.7|8897.7|8920.8|8905.8|8920.8|8905.8|8912.7|8897.7|3
1707373500000|2024-02-08 06:25:00|8920.3|8905.3|8919.8|8904.8|8920.3|8905.3|8919.8|8904.8|0
1707373800000|2024-02-08 06:30:00|8919.9|8904.9|8915.5|8900.5|8919.9|8904.9|8915.5|8900.5|2
1707374100000|2024-02-08 06:35:00|8916|8901|8918|8903|8919.1|8904.1|8916|8901|2
1707374400000|2024-02-08 06:40:00|8918.5|8903.5|8918|8903|8918.5|8903.5|8916.5|8901.5|1
1707374700000|2024-02-08 06:45:00|8918.5|8903.5|8918|8903|8919.9|8904.9|8916.5|8901.5|2
1707375000000|2024-02-08 06:50:00|8918.5|8903.5|8919.4|8904.4|8920.4|8905.4|8918.5|8903.5|1
1707375300000|2024-02-08 06:55:00|8919.3|8904.3|8916.9|8901.9|8919.4|8904.4|8915.6|8900.6|1
1707375600000|2024-02-08 07:00:00|8916.5|8901.5|8914.9|8899.9|8916.9|8901.9|8914.9|8899.9|0
1707375900000|2024-02-08 07:05:00|8914.5|8899.5|8915|8900|8915|8900|8914|8899|0
1707376200000|2024-02-08 07:10:00|8914.9|8899.9|8914.8|8899.8|8915.5|8900.5|8914.7|8899.7|1
1707376500000|2024-02-08 07:15:00|8914.7|8899.7|8914.5|8899.5|8915.3|8900.3|8914.5|8899.5|24
1707376800000|2024-02-08 07:20:00|8914|8899|8913.4|8898.4|8914.1|8899.1|8912.9|8897.9|43
1707377100000|2024-02-08 07:25:00|8913|8898|8914.9|8899.9|8918.3|8903.3|8912.9|8897.9|4
1707377400000|2024-02-08 07:30:00|8914.4|8899.4|8913.9|8898.9|8914.5|8899.5|8913.9|8898.9|0
1707377700000|2024-02-08 07:35:00|8914.3|8899.3|8918.4|8903.4|8918.5|8903.5|8914.3|8899.3|4
1707378000000|2024-02-08 07:40:00|8918.6|8903.6|8918.5|8903.5|8918.6|8903.6|8918.1|8903.1|2
1707378300000|2024-02-08 07:45:00|8918|8903|8921|8906|8922|8907|8916.5|8901.5|7
1707378600000|2024-02-08 07:50:00|8921.1|8906.1|8921|8906|8921.5|8906.5|8921|8906|0
1707378900000|2024-02-08 07:55:00|8921.1|8906.1|8921.5|8906.5|8921.5|8906.5|8921|8906|0
1707379200000|2024-02-08 08:00:00|8922|8907|8920|8905|8922.4|8907.4|8919.9|8904.9|25
1707379500000|2024-02-08 08:05:00|8919.9|8904.9|8919.9|8904.9|8920.4|8905.4|8917.5|8902.5|1
1707379800000|2024-02-08 08:10:00|8919.5|8904.5|8918.6|8903.6|8919.9|8904.9|8917.9|8902.9|0
1707380100000|2024-02-08 08:15:00|8916.1|8901.1|8915.5|8900.5|8916.4|8901.4|8914.7|8899.7|1
1707380400000|2024-02-08 08:20:00|8916|8901|8913|8898|8916.1|8901.1|8913|8898|2
1707380700000|2024-02-08 08:25:00|8913.6|8898.6|8913.5|8898.5|8915.6|8900.6|8913.5|8898.5|3
1707381000000|2024-02-08 08:30:00|8913.1|8898.1|8917.1|8902.1|8917.6|8902.6|8913.1|8898.1|1
1707381300000|2024-02-08 08:35:00|8916.2|8901.2|8914.6|8899.6|8916.6|8901.6|8914.1|8899.1|7
1707381600000|2024-02-08 08:40:00|8914.5|8899.5|8913|8898|8914.5|8899.5|8912.5|8897.5|4
1707381900000|2024-02-08 08:45:00|8907.9|8892.9|8905.3|8890.3|8909|8894|8905.3|8890.3|40
1707382200000|2024-02-08 08:50:00|8904|8889|8902.8|8887.8|8904|8889|8902.8|8887.8|47
1707382500000|2024-02-08 08:55:00|8903.3|8888.3|8902.6|8887.6|8903.7|8888.7|8898|8883|27
1707382800000|2024-02-08 09:00:00|8903.1|8888.1|8910.9|8895.9|8911.4|8896.4|8903.1|8888.1|31
1707383100000|2024-02-08 09:05:00|8910.5|8895.5|8905.1|8890.1|8910.9|8895.9|8905.1|8890.1|35
1707383400000|2024-02-08 09:10:00|8905.5|8890.5|8909.1|8894.1|8909.1|8894.1|8905.5|8890.5|1
1707383700000|2024-02-08 09:15:00|8908.6|8893.6|8909.6|8894.6|8912.1|8897.1|8908.6|8893.6|4
1707384000000|2024-02-08 09:20:00|8909.5|8894.5|8912.1|8897.1|8913.1|8898.1|8909.1|8894.1|3
1707384300000|2024-02-08 09:25:00|8910.6|8895.6|8908.1|8893.1|8912.1|8897.1|8907.1|8892.1|21
1707384600000|2024-02-08 09:30:00|8904.9|8889.9|8906.4|8891.4|8906.4|8891.4|8904.9|8889.9|27
1707384900000|2024-02-08 09:35:00|8906|8891|8904.7|8889.7|8906.4|8891.4|8904.3|8889.3|45
1707385200000|2024-02-08 09:40:00|8901.3|8886.3|8899.7|8884.7|8901.3|8886.3|8897.6|8882.6|43
1707385500000|2024-02-08 09:45:00|8900.2|8885.2|8902.1|8887.1|8902.1|8887.1|8899.2|8884.2|10
1707385800000|2024-02-08 09:50:00|8901.7|8886.7|8899.8|8884.8|8901.7|8886.7|8899.8|8884.8|5
1707386100000|2024-02-08 09:55:00|8900.2|8885.2|8901.1|8886.1|8901.6|8886.6|8897.7|8882.7|31
1707386400000|2024-02-08 10:00:00|8901.2|8886.2|8899.8|8884.8|8901.2|8886.2|8898.9|8883.9|22
1707386700000|2024-02-08 10:05:00|8898.8|8883.8|8895.3|8880.3|8898.8|8883.8|8895.3|8880.3|22
1707387000000|2024-02-08 10:10:00|8896.6|8881.6|8897.3|8882.3|8898.3|8883.3|8896.3|8881.3|3
1707387300000|2024-02-08 10:15:00|8898.9|8883.9|8899.4|8884.4|8900.8|8885.8|8898.9|8883.9|5
1707387600000|2024-02-08 10:20:00|8899.3|8884.3|8899.3|8884.3|8900.8|8885.8|8898.8|8883.8|18
1707387900000|2024-02-08 10:25:00|8899.8|8884.8|8901.8|8886.8|8901.9|8886.9|8899.8|8884.8|5
1707388200000|2024-02-08 10:30:00|8901.4|8886.4|8907.3|8892.3|8907.3|8892.3|8901.4|8886.4|11
1707388500000|2024-02-08 10:35:00|8907.8|8892.8|8906.8|8891.8|8907.8|8892.8|8905.8|8890.8|5
1707388800000|2024-02-08 10:40:00|8905.9|8890.9|8905.3|8890.3|8906.4|8891.4|8904.9|8889.9|7
1707389100000|2024-02-08 10:45:00|8905.4|8890.4|8906.4|8891.4|8907.3|8892.3|8903.9|8888.9|7
1707389400000|2024-02-08 10:50:00|8906.9|8891.9|8901.8|8886.8|8906.9|8891.9|8901.8|8886.8|5
1707389700000|2024-02-08 10:55:00|8903.9|8888.9|8905.4|8890.4|8905.4|8890.4|8902.4|8887.4|24
1707390000000|2024-02-08 11:00:00|8906.4|8891.4|8902.3|8887.3|8906.4|8891.4|8902.3|8887.3|26
1707390300000|2024-02-08 11:05:00|8901.8|8886.8|8901.4|8886.4|8903.4|8888.4|8901.4|8886.4|7
1707390600000|2024-02-08 11:10:00|8898.8|8883.8|8897.2|8882.2|8900.4|8885.4|8897.2|8882.2|11
1707390900000|2024-02-08 11:15:00|8896.8|8881.8|8896.4|8881.4|8897.4|8882.4|8896.3|8881.3|40
1707391200000|2024-02-08 11:20:00|8896.9|8881.9|8897.9|8882.9|8898.4|8883.4|8896.8|8881.8|10
1707391500000|2024-02-08 11:25:00|8898.4|8883.4|8899.7|8884.7|8904|8889|8897.9|8882.9|111
1707391800000|2024-02-08 11:30:00|8900.2|8885.2|8901.6|8886.6|8902.7|8887.7|8900.2|8885.2|34
1707392100000|2024-02-08 11:35:00|8901.2|8886.2|8900.2|8885.2|8903.8|8888.8|8900.2|8885.2|30
1707392400000|2024-02-08 11:40:00|8901.1|8886.1|8903.7|8888.7|8907.2|8892.2|8899.6|8884.6|28
1707392700000|2024-02-08 11:45:00|8903.3|8888.3|8903.2|8888.2|8904.7|8889.7|8903.2|8888.2|5
1707393000000|2024-02-08 11:50:00|8903|8888|8906.2|8891.2|8906.2|8891.2|8902.6|8887.6|5
1707393300000|2024-02-08 11:55:00|8907|8892|8904.7|8889.7|8907.3|8892.3|8904.7|8889.7|7
1707393600000|2024-02-08 12:00:00|8905.2|8890.2|8906.2|8891.2|8906.7|8891.7|8905.2|8890.2|3
1707393900000|2024-02-08 12:05:00|8905.1|8890.1|8911.8|8896.8|8911.8|8896.8|8903|8888|60
1707394200000|2024-02-08 12:10:00|8911.4|8896.4|8911.3|8896.3|8911.7|8896.7|8907.7|8892.7|7
1707394500000|2024-02-08 12:15:00|8910.8|8895.8|8909.2|8894.2|8911.2|8896.2|8906.7|8891.7|21
1707394800000|2024-02-08 12:20:00|8909.6|8894.6|8913.3|8898.3|8913.3|8898.3|8909.6|8894.6|171
1707395100000|2024-02-08 12:25:00|8914.2|8899.2|8911.8|8896.8|8914.7|8899.7|8907.2|8892.2|11
1707395400000|2024-02-08 12:30:00|8911.6|8896.6|8913.2|8898.2|8913.2|8898.2|8910.6|8895.6|11
1707395700000|2024-02-08 12:35:00|8913.3|8898.3|8916.5|8901.5|8916.9|8901.9|8911.7|8896.7|81
1707396000000|2024-02-08 12:40:00|8917|8902|8914.5|8899.5|8917|8902|8914.5|8899.5|15
1707396300000|2024-02-08 12:45:00|8915.5|8900.5|8921.5|8906.5|8923.2|8908.2|8915.5|8900.5|65
1707396600000|2024-02-08 12:50:00|8921|8906|8918.1|8903.1|8921.2|8906.2|8916.7|8901.7|40
1707396900000|2024-02-08 12:55:00|8917.7|8902.7|8916.3|8901.3|8918.8|8903.8|8916.2|8901.2|17
1707397200000|2024-02-08 13:00:00|8916.8|8901.8|8908.3|8893.3|8920.2|8905.2|8907.1|8892.1|154
1707397500000|2024-02-08 13:05:00|8907.7|8892.7|8906.3|8891.3|8909.8|8894.8|8906.3|8891.3|66
1707397800000|2024-02-08 13:10:00|8906.5|8891.5|8915.5|8900.5|8916|8901|8906.4|8891.4|71
1707398100000|2024-02-08 13:15:00|8916.4|8901.4|8912.3|8897.3|8922.3|8907.3|8910.8|8895.8|138
1707398400000|2024-02-08 13:20:00|8909.8|8894.8|8902.3|8887.3|8910.3|8895.3|8899|8884|173
1707398700000|2024-02-08 13:25:00|8902.4|8887.4|8901|8886|8908|8893|8896.3|8881.3|176
1707399000000|2024-02-08 13:30:00|8900.6|8885.6|8922.5|8907.5|8929|8914|8898.1|8883.1|403
1707399300000|2024-02-08 13:35:00|8923|8908|8922.1|8907.1|8923.4|8908.4|8912.5|8897.5|258
1707399600000|2024-02-08 13:40:00|8922|8907|8936.7|8921.7|8936.7|8921.7|8921|8906|100
1707399900000|2024-02-08 13:45:00|8937.1|8922.1|8933.6|8918.6|8944.4|8929.4|8933.6|8918.6|180
1707400200000|2024-02-08 13:50:00|8934.2|8919.2|8935.2|8920.2|8937.2|8922.2|8931.2|8916.2|43
1707400500000|2024-02-08 13:55:00|8935.7|8920.7|8935.7|8920.7|8938|8923|8932.7|8917.7|59
1707400800000|2024-02-08 14:00:00|8935.6|8920.6|8947.8|8932.8|8948.8|8933.8|8935.6|8920.6|146
1707401100000|2024-02-08 14:05:00|8947.3|8932.3|8945.7|8930.7|8947.3|8932.3|8943.3|8928.3|54
1707401400000|2024-02-08 14:10:00|8945.3|8930.3|8943.4|8928.4|8953.7|8938.7|8943.4|8928.4|81
1707401700000|2024-02-08 14:15:00|8944.2|8929.2|8953.9|8938.9|8955.6|8940.6|8944.2|8929.2|335
1707402000000|2024-02-08 14:20:00|8954.7|8939.7|8960.6|8945.6|8961.8|8946.8|8953.8|8938.8|131
1707402300000|2024-02-08 14:25:00|8961.1|8946.1|8966.7|8951.7|8976.9|8961.9|8958.6|8943.6|347
1707402600000|2024-02-08 14:30:00|8966.8|8951.8|8984.9|8969.9|8986.1|8971.1|8966.7|8951.7|431
1707402900000|2024-02-08 14:35:00|8984.4|8969.4|8980.2|8965.2|8986|8971|8975.7|8960.7|195
1707403200000|2024-02-08 14:40:00|8980.7|8965.7|8972.5|8957.5|8981.7|8966.7|8970.5|8955.5|246
1707403500000|2024-02-08 14:45:00|8972.7|8957.7|8985.7|8970.7|8991.9|8976.9|8972.7|8957.7|231
1707403800000|2024-02-08 14:50:00|8985.8|8970.8|8984.8|8969.8|8991.9|8976.9|8983.7|8968.7|90
1707404100000|2024-02-08 14:55:00|8984.9|8969.9|8986.4|8971.4|8986.9|8971.9|8984.8|8969.8|81
1707404400000|2024-02-08 15:00:00|8987.1|8972.1|8991.3|8976.3|8995|8980|8987.1|8972.1|374
1707404700000|2024-02-08 15:05:00|8991.2|8976.2|8993.9|8978.9|8997.2|8982.2|8990.7|8975.7|269
1707405000000|2024-02-08 15:10:00|8993.8|8978.8|8975.9|8960.9|8993.8|8978.8|8974.4|8959.4|192
1707405300000|2024-02-08 15:15:00|8974.8|8959.8|8972.1|8957.1|8976.5|8961.5|8964.8|8949.8|213
1707405600000|2024-02-08 15:20:00|8971.3|8956.3|8972.3|8957.3|8978.3|8963.3|8968.8|8953.8|168
1707405900000|2024-02-08 15:25:00|8972|8957|8962|8947|8972|8957|8954|8939|185
1707406200000|2024-02-08 15:30:00|8963.4|8948.4|8962.8|8947.8|8965.3|8950.3|8953.1|8938.1|173
1707406500000|2024-02-08 15:35:00|8963.2|8948.2|8960.9|8945.9|8964|8949|8955.1|8940.1|189
1707406800000|2024-02-08 15:40:00|8960.8|8945.8|8945.7|8930.7|8960.9|8945.9|8945.2|8930.2|135
1707407100000|2024-02-08 15:45:00|8946.1|8931.1|8956|8941|8958.1|8943.1|8946.1|8931.1|160
1707407400000|2024-02-08 15:50:00|8955.1|8940.1|8930.6|8915.6|8955.6|8940.6|8930.6|8915.6|131
1707407700000|2024-02-08 15:55:00|8930.4|8915.4|8941.3|8926.3|8943.2|8928.2|8930.4|8915.4|93
1707408000000|2024-02-08 16:00:00|8942.8|8927.8|8940.7|8925.7|8952.8|8937.8|8938.7|8923.7|138
1707408300000|2024-02-08 16:05:00|8940.9|8925.9|8940.4|8925.4|8942.8|8927.8|8927.6|8912.6|189
1707408600000|2024-02-08 16:10:00|8941.2|8926.2|8948.2|8933.2|8948.2|8933.2|8935.3|8920.3|91
1707408900000|2024-02-08 16:15:00|8948.1|8933.1|8949.2|8934.2|8950.3|8935.3|8942.7|8927.7|110
1707409200000|2024-02-08 16:20:00|8949.8|8934.8|8949.6|8934.6|8956.6|8941.6|8949.5|8934.5|344
1707409500000|2024-02-08 16:25:00|8949.4|8934.4|8960.1|8945.1|8960.5|8945.5|8948.4|8933.4|91
1707409800000|2024-02-08 16:30:00|8961|8946|8953.4|8938.4|8961.1|8946.1|8951|8936|168
1707410100000|2024-02-08 16:35:00|8953.5|8938.5|8935.4|8920.4|8953.9|8938.9|8933.7|8918.7|262
1707410400000|2024-02-08 16:40:00|8938.8|8923.8|8929.8|8914.8|8938.8|8923.8|8928.4|8913.4|212
1707410700000|2024-02-08 16:45:00|8929.3|8914.3|8937.5|8922.5|8939.9|8924.9|8927.8|8912.8|148
1707411000000|2024-02-08 16:50:00|8938|8923|8944.8|8929.8|8945.8|8930.8|8937|8922|122
1707411300000|2024-02-08 16:55:00|8945.2|8930.2|8934.5|8919.5|8947.9|8932.9|8931.4|8916.4|204
1707411600000|2024-02-08 17:00:00|8934.9|8919.9|8943.4|8928.4|8948.6|8933.6|8934.9|8919.9|210
1707411900000|2024-02-08 17:05:00|8943.3|8928.3|8914.2|8899.2|8943.3|8928.3|8908.5|8893.5|362
1707412200000|2024-02-08 17:10:00|8914.1|8899.1|8917.2|8902.2|8922.7|8907.7|8913.7|8898.7|125
1707412500000|2024-02-08 17:15:00|8917.6|8902.6|8929.5|8914.5|8929.5|8914.5|8911.1|8896.1|184
1707412800000|2024-02-08 17:20:00|8929|8914|8908.5|8893.5|8929|8914|8906.6|8891.6|134
1707413100000|2024-02-08 17:25:00|8909.5|8894.5|8921.6|8906.6|8924.7|8909.7|8909.5|8894.5|187
1707413400000|2024-02-08 17:30:00|8922.1|8907.1|8918.1|8903.1|8930.7|8915.7|8917.6|8902.6|119
1707413700000|2024-02-08 17:35:00|8917.6|8902.6|8922.7|8907.7|8922.7|8907.7|8916.2|8901.2|75
1707414000000|2024-02-08 17:40:00|8922.6|8907.6|8928|8913|8936|8921|8921.7|8906.7|308
1707414300000|2024-02-08 17:45:00|8927.4|8912.4|8945.1|8930.1|8950.1|8935.1|8927.4|8912.4|285
1707414600000|2024-02-08 17:50:00|8944.1|8929.1|8942.2|8927.2|8949.7|8934.7|8938.4|8923.4|256
1707414900000|2024-02-08 17:55:00|8942.1|8927.1|8947.2|8932.2|8951.7|8936.7|8937.7|8922.7|265
1707415200000|2024-02-08 18:00:00|8945.7|8930.7|8951.1|8936.1|8951.6|8936.6|8941.4|8926.4|173
1707415500000|2024-02-08 18:05:00|8951.7|8936.7|8946.6|8931.6|8951.8|8936.8|8946.1|8931.1|120
1707415800000|2024-02-08 18:10:00|8946.4|8931.4|8947.5|8932.5|8949.1|8934.1|8945.9|8930.9|130
1707416100000|2024-02-08 18:15:00|8948|8933|8950.8|8935.8|8950.9|8935.9|8946.3|8931.3|142
1707416400000|2024-02-08 18:20:00|8950.7|8935.7|8942.2|8927.2|8950.7|8935.7|8941.6|8926.6|119
1707416700000|2024-02-08 18:25:00|8942.1|8927.1|8938.3|8923.3|8942.2|8927.2|8936.7|8921.7|137
1707417000000|2024-02-08 18:30:00|8938.7|8923.7|8940.4|8925.4|8942.9|8927.9|8935.9|8920.9|115
1707417300000|2024-02-08 18:35:00|8940.5|8925.5|8946.8|8931.8|8951.6|8936.6|8940.5|8925.5|207
1707417600000|2024-02-08 18:40:00|8946.4|8931.4|8947.8|8932.8|8952.6|8937.6|8945.7|8930.7|193
1707417900000|2024-02-08 18:45:00|8946.7|8931.7|8958.4|8943.4|8959.8|8944.8|8944.2|8929.2|218
1707418200000|2024-02-08 18:50:00|8958.8|8943.8|8951.8|8936.8|8958.8|8943.8|8948.8|8933.8|126
1707418500000|2024-02-08 18:55:00|8954.4|8939.4|8953|8938|8955.6|8940.6|8950.3|8935.3|214
1707418800000|2024-02-08 19:00:00|8953.4|8938.4|8952|8937|8955.5|8940.5|8949.6|8934.6|388
1707419100000|2024-02-08 19:05:00|8951.9|8936.9|8957.8|8942.8|8959|8944|8949.1|8934.1|274
1707419400000|2024-02-08 19:10:00|8959.8|8944.8|8976.6|8961.6|8977.1|8962.1|8958.3|8943.3|1828
1707419700000|2024-02-08 19:15:00|8976.1|8961.1|8974.5|8959.5|8978.5|8963.5|8973|8958|585
1707444000000|2024-02-09 02:00:00|8976.1|8961.1|8971.5|8956.5|8976.5|8961.5|8968.2|8953.2|132
1707444300000|2024-02-09 02:05:00|8971.4|8956.4|8979.7|8964.7|8980.2|8965.2|8971.4|8956.4|26
1707444600000|2024-02-09 02:10:00|8979.2|8964.2|8978.2|8963.2|8981.2|8966.2|8977.4|8962.4|22
1707444900000|2024-02-09 02:15:00|8978|8963|8975.3|8960.3|8978|8963|8974.4|8959.4|9
1707445200000|2024-02-09 02:20:00|8974.9|8959.9|8973|8958|8974.9|8959.9|8971.8|8956.8|9
1707445500000|2024-02-09 02:25:00|8973.7|8958.7|8972.6|8957.6|8973.7|8958.7|8972.1|8957.1|11
1707445800000|2024-02-09 02:30:00|8972.2|8957.2|8972.2|8957.2|8972.6|8957.6|8972.2|8957.2|3
1707446100000|2024-02-09 02:35:00|8971.7|8956.7|8974|8959|8974.5|8959.5|8971.7|8956.7|2
1707446400000|2024-02-09 02:40:00|8974.1|8959.1|8975|8960|8975.7|8960.7|8974|8959|10
1707446700000|2024-02-09 02:45:00|8975.5|8960.5|8975|8960|8975.5|8960.5|8975|8960|1
1707447000000|2024-02-09 02:50:00|8975.5|8960.5|8973.7|8958.7|8975.5|8960.5|8972.7|8957.7|2
1707447300000|2024-02-09 02:55:00|8973.6|8958.6|8973.6|8958.6|8973.7|8958.7|8973.6|8958.6|1
1707447600000|2024-02-09 03:00:00|8973.7|8958.7|8974.1|8959.1|8974.2|8959.2|8973.6|8958.6|2
1707447900000|2024-02-09 03:05:00|8974|8959|8974.5|8959.5|8974.5|8959.5|8973.1|8958.1|71
1707448200000|2024-02-09 03:10:00|8974|8959|8978.9|8963.9|8978.9|8963.9|8973.4|8958.4|29
1707448500000|2024-02-09 03:15:00|8978.4|8963.4|8977.9|8962.9|8978.4|8963.4|8977.4|8962.4|0
1707448800000|2024-02-09 03:20:00|8977.8|8962.8|8977.9|8962.9|8977.9|8962.9|8977.4|8962.4|1
1707449100000|2024-02-09 03:25:00|8977.4|8962.4|8975.4|8960.4|8977.4|8962.4|8975.4|8960.4|60
1707449400000|2024-02-09 03:30:00|8975.8|8960.8|8975.4|8960.4|8975.8|8960.8|8975.3|8960.3|5
1707449700000|2024-02-09 03:35:00|8973.2|8958.2|8959.4|8944.4|8973.2|8958.2|8957.6|8942.6|16
1707450000000|2024-02-09 03:40:00|8959.8|8944.8|8959.8|8944.8|8960.2|8945.2|8959.3|8944.3|100
1707450300000|2024-02-09 03:45:00|8961.7|8946.7|8961.7|8946.7|8961.7|8946.7|8961.7|8946.7|0
1707450600000|2024-02-09 03:50:00|8961.2|8946.2|8960.7|8945.7|8961.2|8946.2|8960.7|8945.7|0
1707450900000|2024-02-09 03:55:00|8961.2|8946.2|8961.6|8946.6|8961.6|8946.6|8960.7|8945.7|0
1707451200000|2024-02-09 04:00:00|8961.7|8946.7|8961.7|8946.7|8961.7|8946.7|8961.7|8946.7|1
1707451800000|2024-02-09 04:10:00|8961.6|8946.6|8962.6|8947.6|8962.6|8947.6|8961.2|8946.2|3
1707452400000|2024-02-09 04:20:00|8963.6|8948.6|8963.1|8948.1|8963.6|8948.6|8963.1|8948.1|9
1707452700000|2024-02-09 04:25:00|8966.1|8951.1|8966.2|8951.2|8966.2|8951.2|8966.1|8951.1|2
1707453000000|2024-02-09 04:30:00|8965.3|8950.3|8965.3|8950.3|8965.3|8950.3|8965.3|8950.3|0
1707454500000|2024-02-09 04:55:00|8965.8|8950.8|8965.8|8950.8|8965.8|8950.8|8965.8|8950.8|0
1707456000000|2024-02-09 05:20:00|||||||||4
1707456300000|2024-02-09 05:25:00|8966.2|8951.2|8969.2|8954.2|8969.2|8954.2|8966.2|8951.2|0
1707456600000|2024-02-09 05:30:00|8970.1|8955.1|8969.8|8954.8|8970.2|8955.2|8968.9|8953.9|14
1707456900000|2024-02-09 05:35:00|8970.3|8955.3|8969.8|8954.8|8970.3|8955.3|8969.8|8954.8|0
1707457200000|2024-02-09 05:40:00|8970.7|8955.7|8964.9|8949.9|8970.7|8955.7|8964|8949|17
1707457500000|2024-02-09 05:45:00|8964.8|8949.8|8962.4|8947.4|8965|8950|8962|8947|13
1707457800000|2024-02-09 05:50:00|8962.3|8947.3|8962.5|8947.5|8963.5|8948.5|8962.3|8947.3|2
1707458100000|2024-02-09 05:55:00|8962.9|8947.9|8956.9|8941.9|8962.9|8947.9|8955.6|8940.6|7
1707458400000|2024-02-09 06:00:00|8961|8946|8962.5|8947.5|8962.5|8947.5|8960.9|8945.9|2
1707458700000|2024-02-09 06:05:00|8960.9|8945.9|8960.9|8945.9|8961.1|8946.1|8959.5|8944.5|4
1707459000000|2024-02-09 06:10:00|8960.4|8945.4|8961|8946|8961|8946|8960.4|8945.4|2
1707459300000|2024-02-09 06:15:00|8960.9|8945.9|8959.5|8944.5|8961|8946|8956.9|8941.9|0
1707459600000|2024-02-09 06:20:00|8958.9|8943.9|8956.5|8941.5|8959.5|8944.5|8956.5|8941.5|1
1707459900000|2024-02-09 06:25:00|8957|8942|8956|8941|8957|8942|8956|8941|6
1707460200000|2024-02-09 06:30:00|8954|8939|8954.5|8939.5|8954.5|8939.5|8953.5|8938.5|2
1707460500000|2024-02-09 06:35:00|8954.6|8939.6|8955|8940|8955|8940|8954.6|8939.6|0
1707460800000|2024-02-09 06:40:00|8954.1|8939.1|8942.1|8927.1|8954.6|8939.6|8942.1|8927.1|59
1707461100000|2024-02-09 06:45:00|8942.2|8927.2|8945.8|8930.8|8945.8|8930.8|8939.9|8924.9|16
1707461400000|2024-02-09 06:50:00|8949.5|8934.5|8950.7|8935.7|8952.2|8937.2|8947.3|8932.3|23
1707461700000|2024-02-09 06:55:00|8951.3|8936.3|8948.3|8933.3|8951.3|8936.3|8946|8931|2
1707462000000|2024-02-09 07:00:00|8947.4|8932.4|8946|8931|8947.5|8932.5|8945.9|8930.9|2
1707462300000|2024-02-09 07:05:00|8946.5|8931.5|8945.2|8930.2|8947.6|8932.6|8945.2|8930.2|8
1707462600000|2024-02-09 07:10:00|8943.5|8928.5|8939.8|8924.8|8943.5|8928.5|8939.8|8924.8|3
1707462900000|2024-02-09 07:15:00|8941.5|8926.5|8940.6|8925.6|8943.2|8928.2|8939|8924|10
1707463200000|2024-02-09 07:20:00|8941|8926|8941.5|8926.5|8941.6|8926.6|8939.5|8924.5|0
1707463500000|2024-02-09 07:25:00|8941.9|8926.9|8941.5|8926.5|8942.1|8927.1|8941|8926|1
1707463800000|2024-02-09 07:30:00|8941.6|8926.6|8941.7|8926.7|8941.8|8926.8|8940.7|8925.7|57
1707464100000|2024-02-09 07:35:00|8940.7|8925.7|8938.5|8923.5|8940.7|8925.7|8938|8923|6
1707464400000|2024-02-09 07:40:00|8938.4|8923.4|8940.1|8925.1|8940.2|8925.2|8938|8923|10
1707464700000|2024-02-09 07:45:00|8940|8925|8940.1|8925.1|8941.6|8926.6|8939|8924|4
1707465000000|2024-02-09 07:50:00|8939.5|8924.5|8940.6|8925.6|8940.7|8925.7|8938.6|8923.6|3
1707465300000|2024-02-09 07:55:00|8940.5|8925.5|8940.5|8925.5|8940.6|8925.6|8939.5|8924.5|0
1707465600000|2024-02-09 08:00:00|8940.1|8925.1|8942.1|8927.1|8942.2|8927.2|8939.1|8924.1|5
1707465900000|2024-02-09 08:05:00|8942.2|8927.2|8943.6|8928.6|8944.1|8929.1|8942.1|8927.1|3
1707466200000|2024-02-09 08:10:00|8943.5|8928.5|8943.4|8928.4|8944.5|8929.5|8942.5|8927.5|11
1707466500000|2024-02-09 08:15:00|8942.9|8927.9|8944|8929|8944|8929|8942.9|8927.9|4
1707466800000|2024-02-09 08:20:00|8943.9|8928.9|8944.1|8929.1|8945.5|8930.5|8943.5|8928.5|9
1707467100000|2024-02-09 08:25:00|8944|8929|8943.9|8928.9|8944|8929|8942.3|8927.3|2
1707467400000|2024-02-09 08:30:00|8943.4|8928.4|8941.1|8926.1|8943.9|8928.9|8940.3|8925.3|25
1707467700000|2024-02-09 08:35:00|8941.6|8926.6|8941.6|8926.6|8943.1|8928.1|8941.1|8926.1|4
1707468000000|2024-02-09 08:40:00|8941.1|8926.1|8941.6|8926.6|8941.6|8926.6|8941.1|8926.1|22
1707468300000|2024-02-09 08:45:00|8941.7|8926.7|8942.7|8927.7|8942.7|8927.7|8941.1|8926.1|38
1707468600000|2024-02-09 08:50:00|8942.1|8927.1|8943.6|8928.6|8943.6|8928.6|8942.1|8927.1|2
1707468900000|2024-02-09 08:55:00|8945.1|8930.1|8945.1|8930.1|8945.1|8930.1|8944.6|8929.6|5
1707469200000|2024-02-09 09:00:00|8945|8930|8944.7|8929.7|8945.8|8930.8|8943.6|8928.6|35
1707469500000|2024-02-09 09:05:00|8944.8|8929.8|8942.1|8927.1|8944.8|8929.8|8941.1|8926.1|25
1707469800000|2024-02-09 09:10:00|8942.3|8927.3|8941.7|8926.7|8942.8|8927.8|8941.7|8926.7|0
1707470100000|2024-02-09 09:15:00|8942.6|8927.6|8942.7|8927.7|8943.1|8928.1|8942.1|8927.1|9
1707470400000|2024-02-09 09:20:00|8942.8|8927.8|8939.3|8924.3|8942.8|8927.8|8939.3|8924.3|23
1707470700000|2024-02-09 09:25:00|8939.5|8924.5|8931.7|8916.7|8940|8925|8930.5|8915.5|25
1707471000000|2024-02-09 09:30:00|8929.7|8914.7|8939.2|8924.2|8939.9|8924.9|8927.8|8912.8|43
1707471300000|2024-02-09 09:35:00|8939.3|8924.3|8939.1|8924.1|8939.7|8924.7|8939.1|8924.1|1
1707471600000|2024-02-09 09:40:00|8939.5|8924.5|8942.6|8927.6|8943.6|8928.6|8939.5|8924.5|20
1707471900000|2024-02-09 09:45:00|8942.5|8927.5|8941.7|8926.7|8942.5|8927.5|8939.4|8924.4|10
1707472200000|2024-02-09 09:50:00|8941.6|8926.6|8940.1|8925.1|8941.6|8926.6|8936.2|8921.2|18
1707472500000|2024-02-09 09:55:00|8939.6|8924.6|8938.2|8923.2|8940.2|8925.2|8935.7|8920.7|16
1707472800000|2024-02-09 10:00:00|8938.6|8923.6|8934.2|8919.2|8940.9|8925.9|8934.1|8919.1|20
1707473100000|2024-02-09 10:05:00|8934.7|8919.7|8923.7|8908.7|8937.2|8922.2|8923.6|8908.6|62
1707473400000|2024-02-09 10:10:00|8923.6|8908.6|8924.5|8909.5|8924.9|8909.9|8921.2|8906.2|17
1707473700000|2024-02-09 10:15:00|8927.2|8912.2|8933.9|8918.9|8934|8919|8927.2|8912.2|50
1707474000000|2024-02-09 10:20:00|8933.4|8918.4|8934.4|8919.4|8934.4|8919.4|8932.4|8917.4|4
1707474300000|2024-02-09 10:25:00|8934.2|8919.2|8936.9|8921.9|8936.9|8921.9|8933.3|8918.3|9
1707474600000|2024-02-09 10:30:00|8936|8921|8938.9|8923.9|8940.4|8925.4|8935.9|8920.9|36
1707474900000|2024-02-09 10:35:00|8938.4|8923.4|8939.9|8924.9|8940.5|8925.5|8937.4|8922.4|9
1707475200000|2024-02-09 10:40:00|8939.6|8924.6|8937.4|8922.4|8939.6|8924.6|8937.4|8922.4|4
1707475500000|2024-02-09 10:45:00|8936.8|8921.8|8932.2|8917.2|8936.8|8921.8|8931.8|8916.8|20
1707475800000|2024-02-09 10:50:00|8931.3|8916.3|8938.3|8923.3|8938.3|8923.3|8929.7|8914.7|12
1707476100000|2024-02-09 10:55:00|8937.8|8922.8|8942.8|8927.8|8942.8|8927.8|8937.8|8922.8|5
1707476400000|2024-02-09 11:00:00|8943.2|8928.2|8943.3|8928.3|8943.3|8928.3|8943.2|8928.2|1
1707476700000|2024-02-09 11:05:00|8942.8|8927.8|8943.8|8928.8|8943.9|8928.9|8942.8|8927.8|2
1707477000000|2024-02-09 11:10:00|8944.3|8929.3|8961.7|8946.7|8966.6|8951.6|8944.3|8929.3|109
1707477300000|2024-02-09 11:15:00|8962.1|8947.1|8962.2|8947.2|8963.3|8948.3|8961.8|8946.8|12
1707477600000|2024-02-09 11:20:00|8962.3|8947.3|8962.5|8947.5|8962.5|8947.5|8961.8|8946.8|16
1707477900000|2024-02-09 11:25:00|8962.4|8947.4|8968.8|8953.8|8970.5|8955.5|8961.8|8946.8|37
1707478200000|2024-02-09 11:30:00|8968.3|8953.3|8967.4|8952.4|8968.3|8953.3|8966|8951|2
1707478500000|2024-02-09 11:35:00|8968.3|8953.3|8970.3|8955.3|8970.9|8955.9|8968.3|8953.3|4
1707478800000|2024-02-09 11:40:00|8969.4|8954.4|8969.3|8954.3|8969.4|8954.4|8968.4|8953.4|1
1707479100000|2024-02-09 11:45:00|8969.4|8954.4|8971.3|8956.3|8971.3|8956.3|8968.8|8953.8|40
1707479400000|2024-02-09 11:50:00|8970.8|8955.8|8971.8|8956.8|8972.3|8957.3|8970.8|8955.8|7
1707479700000|2024-02-09 11:55:00|8972.3|8957.3|8972.4|8957.4|8972.4|8957.4|8970.8|8955.8|27
1707480000000|2024-02-09 12:00:00|8972.8|8957.8|8988|8973|8988.2|8973.2|8972.8|8957.8|124
1707480300000|2024-02-09 12:05:00|8988.1|8973.1|8983.7|8968.7|8988.7|8973.7|8983.7|8968.7|36
1707480600000|2024-02-09 12:10:00|8983.2|8968.2|8987.8|8972.8|8987.8|8972.8|8980.8|8965.8|17
1707480900000|2024-02-09 12:15:00|8987.7|8972.7|8994.3|8979.3|8994.3|8979.3|8982.3|8967.3|84
1707481200000|2024-02-09 12:20:00|8994.2|8979.2|8985.9|8970.9|8998.5|8983.5|8985.9|8970.9|43
1707481500000|2024-02-09 12:25:00|8985.8|8970.8|8980.4|8965.4|8985.8|8970.8|8978.9|8963.9|20
1707481800000|2024-02-09 12:30:00|8979.4|8964.4|8980.9|8965.9|8980.9|8965.9|8975|8960|5
1707482100000|2024-02-09 12:35:00|8980.4|8965.4|8974.5|8959.5|8981.4|8966.4|8974.5|8959.5|7
1707482400000|2024-02-09 12:40:00|8974.6|8959.6|8977.7|8962.7|8977.9|8962.9|8973.1|8958.1|12
1707482700000|2024-02-09 12:45:00|8977.8|8962.8|8984.8|8969.8|8985.8|8970.8|8977.8|8962.8|26
1707483000000|2024-02-09 12:50:00|8984.3|8969.3|8981.5|8966.5|8984.3|8969.3|8976.8|8961.8|26
1707483300000|2024-02-09 12:55:00|8981|8966|8980.4|8965.4|8982.1|8967.1|8978.1|8963.1|25
1707483600000|2024-02-09 13:00:00|8980.3|8965.3|8981.8|8966.8|8984.9|8969.9|8976.4|8961.4|31
1707483900000|2024-02-09 13:05:00|8981.9|8966.9|8983.4|8968.4|8985.3|8970.3|8981.3|8966.3|46
1707484200000|2024-02-09 13:10:00|8983.3|8968.3|8998.3|8983.3|8998.4|8983.4|8982.5|8967.5|109
1707484500000|2024-02-09 13:15:00|8998.4|8983.4|9011.9|8996.9|9012.8|8997.8|8998.4|8983.4|198
1707484800000|2024-02-09 13:20:00|9012.8|8997.8|9023.4|9008.4|9029|9014|9012.8|8997.8|306
1707485100000|2024-02-09 13:25:00|9023.3|9008.3|9004.3|8989.3|9023.8|9008.8|9003.8|8988.8|165
1707485400000|2024-02-09 13:30:00|9000.8|8985.8|9013.8|8998.8|9019|9004|8995.8|8980.8|209
1707485700000|2024-02-09 13:35:00|9012.8|8997.8|9006.6|8991.6|9013.3|8998.3|9004.5|8989.5|44
1707486000000|2024-02-09 13:40:00|9007|8992|9004.2|8989.2|9007|8992|8995.5|8980.5|154
1707486300000|2024-02-09 13:45:00|9004.7|8989.7|9015.8|9000.8|9017|9002|9004.7|8989.7|194
1707486600000|2024-02-09 13:50:00|9016.7|9001.7|9020.7|9005.7|9020.8|9005.8|9015.3|9000.3|104
1707486900000|2024-02-09 13:55:00|9021.2|9006.2|9023.3|9008.3|9025.2|9010.2|9020.2|9005.2|140
1707487200000|2024-02-09 14:00:00|9023.4|9008.4|9018.8|9003.8|9025.7|9010.7|9018|9003|152
1707487500000|2024-02-09 14:05:00|9018.9|9003.9|9019.9|9004.9|9023.2|9008.2|9018.7|9003.7|172
1707487800000|2024-02-09 14:10:00|9020.8|9005.8|9023.9|9008.9|9025.2|9010.2|9020.8|9005.8|170
1707488100000|2024-02-09 14:15:00|9023.4|9008.4|9029.4|9014.4|9029.5|9014.5|9023.4|9008.4|224
1707488400000|2024-02-09 14:20:00|9029.5|9014.5|9044.2|9029.2|9045.4|9030.4|9028.5|9013.5|551
1707488700000|2024-02-09 14:25:00|9046.9|9031.9|9048.9|9033.9|9049.5|9034.5|9045.9|9030.9|338
1707489000000|2024-02-09 14:30:00|9049.4|9034.4|9060.4|9045.4|9086.1|9071.1|9048.5|9033.5|814
1707489300000|2024-02-09 14:35:00|9060.9|9045.9|9066.6|9051.6|9101.4|9086.4|9060.9|9045.9|614
1707489600000|2024-02-09 14:40:00|9066.8|9051.8|9087.7|9072.7|9088.4|9073.4|9054.1|9039.1|279
1707489900000|2024-02-09 14:45:00|9087.8|9072.8|9117.3|9102.3|9128.3|9113.3|9087.8|9072.8|518
1707490200000|2024-02-09 14:50:00|9114.8|9099.8|9105.6|9090.6|9116.3|9101.3|9098.9|9083.9|358
1707490500000|2024-02-09 14:55:00|9106.1|9091.1|9122.9|9107.9|9123.3|9108.3|9105.6|9090.6|280
1707490800000|2024-02-09 15:00:00|9122.8|9107.8|9108.3|9093.3|9125.1|9110.1|9106.8|9091.8|411
1707491100000|2024-02-09 15:05:00|9108.8|9093.8|9120.1|9105.1|9122.1|9107.1|9094.7|9079.7|313
1707491400000|2024-02-09 15:10:00|9116.5|9101.5|9122.9|9107.9|9130.7|9115.7|9115.1|9100.1|333
1707491700000|2024-02-09 15:15:00|9123.4|9108.4|9117.1|9102.1|9127.6|9112.6|9117.1|9102.1|315
1707492000000|2024-02-09 15:20:00|9118.4|9103.4|9124.3|9109.3|9124.8|9109.8|9104.6|9089.6|265
1707492300000|2024-02-09 15:25:00|9124.2|9109.2|9121.4|9106.4|9124.4|9109.4|9116.3|9101.3|167
1707492600000|2024-02-09 15:30:00|9122.3|9107.3|9122.1|9107.1|9123.5|9108.5|9110.8|9095.8|433
1707492900000|2024-02-09 15:35:00|9121.1|9106.1|9119|9104|9125.1|9110.1|9109.6|9094.6|190
1707493200000|2024-02-09 15:40:00|9119.5|9104.5|9126.3|9111.3|9127.4|9112.4|9116.8|9101.8|284
1707493500000|2024-02-09 15:45:00|9126.4|9111.4|9121.8|9106.8|9127.8|9112.8|9118.1|9103.1|172
1707493800000|2024-02-09 15:50:00|9121.3|9106.3|9180.9|9165.9|9194.5|9179.5|9113.1|9098.1|879
1707494100000|2024-02-09 15:55:00|9180|9165|9196.7|9181.7|9201.3|9186.3|9173.8|9158.8|740
1707494400000|2024-02-09 16:00:00|9197.2|9182.2|9164.2|9149.2|9198.6|9183.6|9160.2|9145.2|499
1707494700000|2024-02-09 16:05:00|9165.6|9150.6|9178.2|9163.2|9189.1|9174.1|9165.6|9150.6|275
1707495000000|2024-02-09 16:10:00|9178.3|9163.3|9179.9|9164.9|9187.1|9172.1|9170|9155|272
1707495300000|2024-02-09 16:15:00|9179.5|9164.5|9179.5|9164.5|9181.9|9166.9|9172.5|9157.5|201
1707495600000|2024-02-09 16:20:00|9181|9166|9182|9167|9182.8|9167.8|9175.2|9160.2|245
1707495900000|2024-02-09 16:25:00|9182.5|9167.5|9187.2|9172.2|9189.7|9174.7|9179.9|9164.9|184
1707496200000|2024-02-09 16:30:00|9182.6|9167.6|9181.9|9166.9|9184.3|9169.3|9174.8|9159.8|142
1707496500000|2024-02-09 16:35:00|9182|9167|9186.7|9171.7|9187.8|9172.8|9179.5|9164.5|175
1707496800000|2024-02-09 16:40:00|9186.2|9171.2|9222.4|9207.4|9228.4|9213.4|9186.1|9171.1|354
1707497100000|2024-02-09 16:45:00|9222.9|9207.9|9221.8|9206.8|9236.9|9221.9|9220.8|9205.8|298
1707497400000|2024-02-09 16:50:00|9221.7|9206.7|9215.7|9200.7|9225.7|9210.7|9209.2|9194.2|186
1707497700000|2024-02-09 16:55:00|9216.1|9201.1|9217.9|9202.9|9221.6|9206.6|9211|9196|220
1707498000000|2024-02-09 17:00:00|9215.8|9200.8|9208.2|9193.2|9215.8|9200.8|9203.1|9188.1|206
1707498300000|2024-02-09 17:05:00|9205.6|9190.6|9217.8|9202.8|9218.3|9203.3|9205.6|9190.6|135
1707498600000|2024-02-09 17:10:00|9217.9|9202.9|9224.4|9209.4|9227.4|9212.4|9213|9198|201
1707498900000|2024-02-09 17:15:00|9222.9|9207.9|9218.5|9203.5|9229.5|9214.5|9210.6|9195.6|212
1707499200000|2024-02-09 17:20:00|9218.9|9203.9|9228.5|9213.5|9230.4|9215.4|9218.4|9203.4|148
1707499500000|2024-02-09 17:25:00|9228|9213|9232.6|9217.6|9233.7|9218.7|9224.6|9209.6|223
1707499800000|2024-02-09 17:30:00|9232.7|9217.7|9236.4|9221.4|9238.3|9223.3|9231.1|9216.1|214
1707500100000|2024-02-09 17:35:00|9237.3|9222.3|9220.6|9205.6|9240.8|9225.8|9218.7|9203.7|259
1707500400000|2024-02-09 17:40:00|9220.1|9205.1|9237.4|9222.4|9237.5|9222.5|9220.1|9205.1|171
1707500700000|2024-02-09 17:45:00|9236.9|9221.9|9226.8|9211.8|9241.5|9226.5|9224.6|9209.6|203
1707501000000|2024-02-09 17:50:00|9226.7|9211.7|9222.6|9207.6|9232.7|9217.7|9222.2|9207.2|191
1707501300000|2024-02-09 17:55:00|9222.5|9207.5|9226.2|9211.2|9226.2|9211.2|9219.4|9204.4|124
1707501600000|2024-02-09 18:00:00|9224|9209|9225.9|9210.9|9232.4|9217.4|9221.7|9206.7|141
1707501900000|2024-02-09 18:05:00|9226.4|9211.4|9229.4|9214.4|9230.4|9215.4|9224.4|9209.4|127
1707502200000|2024-02-09 18:10:00|9228.9|9213.9|9219|9204|9230.4|9215.4|9212.9|9197.9|332
1707502500000|2024-02-09 18:15:00|9220.3|9205.3|9205.3|9190.3|9222.8|9207.8|9204.7|9189.7|191
1707502800000|2024-02-09 18:20:00|9206.3|9191.3|9213.6|9198.6|9215.5|9200.5|9190.1|9175.1|581
1707503100000|2024-02-09 18:25:00|9212.4|9197.4|9210.9|9195.9|9218|9203|9199.4|9184.4|228
1707503400000|2024-02-09 18:30:00|9210.5|9195.5|9209.2|9194.2|9220.1|9205.1|9205.8|9190.8|340
1707503700000|2024-02-09 18:35:00|9209.4|9194.4|9212.8|9197.8|9217.3|9202.3|9208.8|9193.8|153
1707504000000|2024-02-09 18:40:00|9212.7|9197.7|9209.5|9194.5|9213.5|9198.5|9202.3|9187.3|337
1707504300000|2024-02-09 18:45:00|9211.1|9196.1|9217.3|9202.3|9217.8|9202.8|9204|9189|719
1707504600000|2024-02-09 18:50:00|9217.8|9202.8|9222.3|9207.3|9222.4|9207.4|9215.7|9200.7|211
1707504900000|2024-02-09 18:55:00|9222.4|9207.4|9231.1|9216.1|9231.1|9216.1|9218|9203|337
1707505200000|2024-02-09 19:00:00|9231|9216|9208.7|9193.7|9231.5|9216.5|9203.5|9188.5|674
1707505500000|2024-02-09 19:05:00|9208.2|9193.2|9213.5|9198.5|9222.2|9207.2|9205.1|9190.1|574
1707505800000|2024-02-09 19:10:00|9212.9|9197.9|9221.5|9206.5|9231.2|9216.2|9211.5|9196.5|1668
1707506100000|2024-02-09 19:15:00|9220.6|9205.6|9205.3|9190.3|9225.4|9210.4|9203.3|9188.3|800
1707703200000|2024-02-12 02:00:00|9195|9180|9134|9119|9195|9180|9133|9118|193
1707703500000|2024-02-12 02:05:00|9134.5|9119.5|9122.4|9107.4|9139.6|9124.6|9118.9|9103.9|91
1707703800000|2024-02-12 02:10:00|9122.9|9107.9|9114.4|9099.4|9123.4|9108.4|9100.8|9085.8|99
1707704100000|2024-02-12 02:15:00|9115|9100|9109.1|9094.1|9117.7|9102.7|9109.1|9094.1|61
1707704400000|2024-02-12 02:20:00|9110.1|9095.1|9113.5|9098.5|9114|9099|9107.8|9092.8|29
1707704700000|2024-02-12 02:25:00|9113.6|9098.6|9139|9124|9139|9124|9113.6|9098.6|56
1707705000000|2024-02-12 02:30:00|9140|9125|9125.2|9110.2|9141|9126|9123.5|9108.5|3
1707705300000|2024-02-12 02:35:00|9126.1|9111.1|9124.1|9109.1|9129.5|9114.5|9122.5|9107.5|7
1707705600000|2024-02-12 02:40:00|9124.3|9109.3|9124|9109|9126.1|9111.1|9122.5|9107.5|13
1707705900000|2024-02-12 02:45:00|9123.9|9108.9|9125.4|9110.4|9125.4|9110.4|9122.1|9107.1|1
1707706200000|2024-02-12 02:50:00|9126.8|9111.8|9124.4|9109.4|9126.8|9111.8|9124.4|9109.4|5
1707706500000|2024-02-12 02:55:00|9123.9|9108.9|9123.9|9108.9|9124|9109|9121.5|9106.5|0
1707706800000|2024-02-12 03:00:00|9124|9109|9122.9|9107.9|9124|9109|9121.5|9106.5|0
1707707100000|2024-02-12 03:05:00|9123.4|9108.4|9123.4|9108.4|9123.4|9108.4|9122.5|9107.5|1
1707707400000|2024-02-12 03:10:00|9122.9|9107.9|9123.4|9108.4|9123.8|9108.8|9122.5|9107.5|0
1707707700000|2024-02-12 03:15:00|9122.9|9107.9|9109.8|9094.8|9122.9|9107.9|9109.3|9094.3|9
1707708000000|2024-02-12 03:20:00|9109.7|9094.7|9103.7|9088.7|9109.8|9094.8|9103.7|9088.7|12
1707708300000|2024-02-12 03:25:00|9102.8|9087.8|9091|9076|9102.8|9087.8|9091|9076|5
1707708600000|2024-02-12 03:30:00|9092.4|9077.4|9090.8|9075.8|9092.9|9077.9|9090.8|9075.8|5
1707708900000|2024-02-12 03:35:00|9094.9|9079.9|9090.9|9075.9|9095.4|9080.4|9090.9|9075.9|8
1707709200000|2024-02-12 03:40:00|9090.5|9075.5|9099.4|9084.4|9099.4|9084.4|9089.9|9074.9|7
1707709500000|2024-02-12 03:45:00|9099.1|9084.1|9102.4|9087.4|9102.4|9087.4|9093.9|9078.9|8
1707709800000|2024-02-12 03:50:00|9102.5|9087.5|9103.9|9088.9|9103.9|9088.9|9102.5|9087.5|1
1707710100000|2024-02-12 03:55:00|9103.7|9088.7|9104.4|9089.4|9104.8|9089.8|9101.4|9086.4|1
1707710400000|2024-02-12 04:00:00|9103.9|9088.9|9105.4|9090.4|9105.4|9090.4|9103.9|9088.9|1
1707710700000|2024-02-12 04:05:00|9105.5|9090.5|9104.9|9089.9|9108.4|9093.4|9104.9|9089.9|1
1707711000000|2024-02-12 04:10:00|9104.4|9089.4|9104|9089|9104.4|9089.4|9104|9089|0
1707711300000|2024-02-12 04:15:00|9103.9|9088.9|9105.9|9090.9|9106.4|9091.4|9101.4|9086.4|3
1707711600000|2024-02-12 04:20:00|9105.5|9090.5|9105.3|9090.3|9105.8|9090.8|9105.3|9090.3|5
1707711900000|2024-02-12 04:25:00|9105.2|9090.2|9104.8|9089.8|9105.2|9090.2|9103.8|9088.8|0
1707712200000|2024-02-12 04:30:00|9107.4|9092.4|9101.9|9086.9|9107.8|9092.8|9101.9|9086.9|5
1707712500000|2024-02-12 04:35:00|9100.1|9085.1|9105.8|9090.8|9106.3|9091.3|9099.9|9084.9|3
1707712800000|2024-02-12 04:40:00|9106.3|9091.3|9105.8|9090.8|9107.8|9092.8|9104.3|9089.3|2
1707713100000|2024-02-12 04:45:00|9105.3|9090.3|9106.8|9091.8|9107.8|9092.8|9105.3|9090.3|0
1707713400000|2024-02-12 04:50:00|9107.3|9092.3|9106.8|9091.8|9108.3|9093.3|9106.8|9091.8|1
1707713700000|2024-02-12 04:55:00|9106.7|9091.7|9111.2|9096.2|9111.2|9096.2|9106.7|9091.7|0
1707714000000|2024-02-12 05:00:00|9110.7|9095.7|9110.7|9095.7|9110.7|9095.7|9110.7|9095.7|2
1707714300000|2024-02-12 05:05:00|9110.8|9095.8|9111.8|9096.8|9112.3|9097.3|9110.7|9095.7|20
1707714600000|2024-02-12 05:10:00|9111.9|9096.9|9111.9|9096.9|9111.9|9096.9|9109.4|9094.4|16
1707714900000|2024-02-12 05:15:00|9112.4|9097.4|9114.5|9099.5|9114.9|9099.9|9112.4|9097.4|1
1707715200000|2024-02-12 05:20:00|9114.6|9099.6|9116.4|9101.4|9116.4|9101.4|9114.6|9099.6|0
1707715500000|2024-02-12 05:25:00|9116.9|9101.9|9115.5|9100.5|9116.9|9101.9|9115|9100|1
1707715800000|2024-02-12 05:30:00|9115.4|9100.4|9115.5|9100.5|9115.5|9100.5|9115.4|9100.4|0
1707716100000|2024-02-12 05:35:00|9116.9|9101.9|9119.9|9104.9|9120.4|9105.4|9116.9|9101.9|1
1707716400000|2024-02-12 05:40:00|9117.9|9102.9|9118.5|9103.5|9118.5|9103.5|9117.9|9102.9|0
1707716700000|2024-02-12 05:45:00|9120.9|9105.9|9120.5|9105.5|9123|9108|9120.5|9105.5|4
1707717000000|2024-02-12 05:50:00|9121|9106|9121|9106|9121|9106|9120.5|9105.5|0
1707717300000|2024-02-12 05:55:00|9120.5|9105.5|9118.1|9103.1|9120.5|9105.5|9114.5|9099.5|2
1707717600000|2024-02-12 06:00:00|9117.6|9102.6|9121|9106|9121|9106|9117.1|9102.1|2
1707717900000|2024-02-12 06:05:00|9120.6|9105.6|9119.6|9104.6|9121.5|9106.5|9119.6|9104.6|1
1707718200000|2024-02-12 06:10:00|9121|9106|9119|9104|9121|9106|9118.5|9103.5|0
1707718500000|2024-02-12 06:15:00|9118.5|9103.5|9120|9105|9120|9105|9118|9103|2
1707718800000|2024-02-12 06:20:00|9121|9106|9132.5|9117.5|9136|9121|9121|9106|50
1707719100000|2024-02-12 06:25:00|9132|9117|9131|9116|9132.5|9117.5|9131|9116|3
1707719400000|2024-02-12 06:30:00|9131.5|9116.5|9126.5|9111.5|9131.9|9116.9|9126.5|9111.5|26
1707719700000|2024-02-12 06:35:00|9126.6|9111.6|9122.6|9107.6|9128.9|9113.9|9122.6|9107.6|7
1707720000000|2024-02-12 06:40:00|9123.1|9108.1|9126|9111|9127|9112|9122.1|9107.1|7
1707720300000|2024-02-12 06:45:00|9126.1|9111.1|9136.5|9121.5|9136.5|9121.5|9125.7|9110.7|15
1707720600000|2024-02-12 06:50:00|9135.6|9120.6|9130.1|9115.1|9135.6|9120.6|9129.1|9114.1|0
1707720900000|2024-02-12 06:55:00|9132.2|9117.2|9132.5|9117.5|9135|9120|9132.2|9117.2|7
1707721200000|2024-02-12 07:00:00|9135|9120|9134|9119|9138|9123|9133.5|9118.5|0
1707721500000|2024-02-12 07:05:00|9137|9122|9142.3|9127.3|9145.6|9130.6|9137|9122|8
1707721800000|2024-02-12 07:10:00|9142.2|9127.2|9141.5|9126.5|9144.2|9129.2|9141.5|9126.5|66
1707722100000|2024-02-12 07:15:00|9141.4|9126.4|9135|9120|9141.4|9126.4|9134.6|9119.6|8
1707722400000|2024-02-12 07:20:00|9134.5|9119.5|9136.7|9121.7|9136.7|9121.7|9134.2|9119.2|4
1707722700000|2024-02-12 07:25:00|9137.7|9122.7|9142.6|9127.6|9143.1|9128.1|9137.2|9122.2|2
1707723000000|2024-02-12 07:30:00|9143.1|9128.1|9140.1|9125.1|9143.1|9128.1|9140.1|9125.1|12
1707723300000|2024-02-12 07:35:00|9140.2|9125.2|9139.2|9124.2|9142.7|9127.7|9139.2|9124.2|5
1707723600000|2024-02-12 07:40:00|9138.2|9123.2|9138.2|9123.2|9139.7|9124.7|9138.2|9123.2|33
1707723900000|2024-02-12 07:45:00|9138.7|9123.7|9142.2|9127.2|9143.2|9128.2|9138.2|9123.2|45
1707724200000|2024-02-12 07:50:00|9142.7|9127.7|9137.8|9122.8|9142.7|9127.7|9137.8|9122.8|13
1707724500000|2024-02-12 07:55:00|9137.3|9122.3|9135.7|9120.7|9137.8|9122.8|9134.2|9119.2|35
1707724800000|2024-02-12 08:00:00|9135.8|9120.8|9145.7|9130.7|9145.7|9130.7|9135.7|9120.7|2
1707725100000|2024-02-12 08:05:00|9145.2|9130.2|9143.7|9128.7|9145.7|9130.7|9143.3|9128.3|2
1707725400000|2024-02-12 08:10:00|9141.5|9126.5|9139.2|9124.2|9141.5|9126.5|9139.2|9124.2|6
1707725700000|2024-02-12 08:15:00|9138.7|9123.7|9136.2|9121.2|9138.7|9123.7|9133.7|9118.7|20
1707726000000|2024-02-12 08:20:00|9135.7|9120.7|9129.8|9114.8|9139.8|9124.8|9129.8|9114.8|37
1707726300000|2024-02-12 08:25:00|9130.8|9115.8|9128.2|9113.2|9130.8|9115.8|9128.2|9113.2|19
1707726600000|2024-02-12 08:30:00|9128.7|9113.7|9131.7|9116.7|9132.7|9117.7|9125.4|9110.4|10
1707726900000|2024-02-12 08:35:00|9132.2|9117.2|9130.7|9115.7|9134.2|9119.2|9130.2|9115.2|1
1707727200000|2024-02-12 08:40:00|9130.6|9115.6|9142.2|9127.2|9142.7|9127.7|9129.7|9114.7|18
1707727500000|2024-02-12 08:45:00|9142.3|9127.3|9138.3|9123.3|9142.3|9127.3|9135.9|9120.9|22
1707727800000|2024-02-12 08:50:00|9138.8|9123.8|9129.2|9114.2|9138.8|9123.8|9129.2|9114.2|24
1707728100000|2024-02-12 08:55:00|9129.1|9114.1|9122.8|9107.8|9129.1|9114.1|9119.9|9104.9|22
1707728400000|2024-02-12 09:00:00|9123.2|9108.2|9125.2|9110.2|9126.2|9111.2|9120.7|9105.7|14
1707728700000|2024-02-12 09:05:00|9128.2|9113.2|9134.2|9119.2|9134.3|9119.3|9126.2|9111.2|32
1707729000000|2024-02-12 09:10:00|9132.6|9117.6|9131.6|9116.6|9133.7|9118.7|9131.6|9116.6|2
1707729300000|2024-02-12 09:15:00|9130.6|9115.6|9120.3|9105.3|9132.6|9117.6|9120.3|9105.3|27
1707729600000|2024-02-12 09:20:00|9120.4|9105.4|9123.3|9108.3|9123.3|9108.3|9120.3|9105.3|2
1707729900000|2024-02-12 09:25:00|9123.2|9108.2|9130.7|9115.7|9130.7|9115.7|9122.8|9107.8|5
1707730200000|2024-02-12 09:30:00|9130.2|9115.2|9132.2|9117.2|9132.2|9117.2|9129.7|9114.7|1
1707730500000|2024-02-12 09:35:00|9132.7|9117.7|9128.7|9113.7|9132.8|9117.8|9128.2|9113.2|8
1707730800000|2024-02-12 09:40:00|9127.2|9112.2|9117.3|9102.3|9127.2|9112.2|9114|9099|26
1707731100000|2024-02-12 09:45:00|9118.2|9103.2|9116.5|9101.5|9118.6|9103.6|9114.2|9099.2|60
1707731400000|2024-02-12 09:50:00|9117.5|9102.5|9119|9104|9123.8|9108.8|9116.5|9101.5|11
1707731700000|2024-02-12 09:55:00|9118.5|9103.5|9109.6|9094.6|9118.5|9103.5|9109.6|9094.6|21
1707732000000|2024-02-12 10:00:00|9110.1|9095.1|9107.1|9092.1|9112.2|9097.2|9106.1|9091.1|44
1707732300000|2024-02-12 10:05:00|9106.9|9091.9|9104.9|9089.9|9106.9|9091.9|9103.1|9088.1|43
1707732600000|2024-02-12 10:10:00|9105.5|9090.5|9105|9090|9105.5|9090.5|9105|9090|7
1707732900000|2024-02-12 10:15:00|9104.9|9089.9|9105.6|9090.6|9105.6|9090.6|9103.5|9088.5|19
1707733200000|2024-02-12 10:20:00|9105.1|9090.1|9105|9090|9105.1|9090.1|9103.6|9088.6|7
1707733500000|2024-02-12 10:25:00|9105.1|9090.1|9104.6|9089.6|9105.1|9090.1|9104.1|9089.1|13
1707733800000|2024-02-12 10:30:00|9103.6|9088.6|9113.5|9098.5|9114.1|9099.1|9103.6|9088.6|6
1707734100000|2024-02-12 10:35:00|9114|9099|9119|9104|9120|9105|9114|9099|12
1707734400000|2024-02-12 10:40:00|9118.5|9103.5|9115|9100|9118.5|9103.5|9114.5|9099.5|3
1707734700000|2024-02-12 10:45:00|9114.5|9099.5|9115|9100|9116.5|9101.5|9108.1|9093.1|10
1707735000000|2024-02-12 10:50:00|9111|9096|9111.1|9096.1|9112.9|9097.9|9108.1|9093.1|11
1707735300000|2024-02-12 10:55:00|9110.1|9095.1|9120.2|9105.2|9121.7|9106.7|9109.2|9094.2|21
1707735600000|2024-02-12 11:00:00|9119.7|9104.7|9136.7|9121.7|9137.7|9122.7|9119.7|9104.7|25
1707735900000|2024-02-12 11:05:00|9134.7|9119.7|9137.2|9122.2|9143.1|9128.1|9132.7|9117.7|65
1707736200000|2024-02-12 11:10:00|9137.3|9122.3|9134.6|9119.6|9139.6|9124.6|9134.6|9119.6|16
1707736500000|2024-02-12 11:15:00|9134.1|9119.1|9127.7|9112.7|9135.6|9120.6|9127.7|9112.7|20
1707736800000|2024-02-12 11:20:00|9128.1|9113.1|9128.1|9113.1|9128.2|9113.2|9123.7|9108.7|12
1707737100000|2024-02-12 11:25:00|9130.1|9115.1|9143.2|9128.2|9143.7|9128.7|9130.1|9115.1|21
1707737400000|2024-02-12 11:30:00|9142.2|9127.2|9146.7|9131.7|9147.1|9132.1|9141.1|9126.1|13
1707737700000|2024-02-12 11:35:00|9147.2|9132.2|9159.7|9144.7|9167.2|9152.2|9147.2|9132.2|70
1707738000000|2024-02-12 11:40:00|9159.2|9144.2|9172.2|9157.2|9172.2|9157.2|9155.8|9140.8|14
1707738300000|2024-02-12 11:45:00|9171.7|9156.7|9174.7|9159.7|9175.2|9160.2|9171.7|9156.7|42
1707738600000|2024-02-12 11:50:00|9175.3|9160.3|9168.3|9153.3|9175.3|9160.3|9166.8|9151.8|13
1707738900000|2024-02-12 11:55:00|9168.4|9153.4|9174.3|9159.3|9174.8|9159.8|9168.4|9153.4|24
1707739200000|2024-02-12 12:00:00|9174.8|9159.8|9175.8|9160.8|9175.8|9160.8|9168.8|9153.8|22
1707739500000|2024-02-12 12:05:00|9176.3|9161.3|9178.8|9163.8|9181.4|9166.4|9176.3|9161.3|19
1707739800000|2024-02-12 12:10:00|9177.8|9162.8|9174.8|9159.8|9179.8|9164.8|9174.3|9159.3|23
1707740100000|2024-02-12 12:15:00|9174.1|9159.1|9166.3|9151.3|9174.1|9159.1|9163.3|9148.3|15
1707740400000|2024-02-12 12:20:00|9165.9|9150.9|9177.3|9162.3|9177.3|9162.3|9165.8|9150.8|12
1707740700000|2024-02-12 12:25:00|9178.3|9163.3|9175.8|9160.8|9180.2|9165.2|9175.7|9160.7|16
1707741000000|2024-02-12 12:30:00|9173.8|9158.8|9172.3|9157.3|9173.8|9158.8|9170.4|9155.4|3
1707741300000|2024-02-12 12:35:00|9174.3|9159.3|9184.3|9169.3|9186.9|9171.9|9173.8|9158.8|25
1707741600000|2024-02-12 12:40:00|9182.5|9167.5|9181.9|9166.9|9187.4|9172.4|9179.3|9164.3|76
1707741900000|2024-02-12 12:45:00|9182.3|9167.3|9179.7|9164.7|9183.3|9168.3|9178.2|9163.2|50
1707742200000|2024-02-12 12:50:00|9179.2|9164.2|9184.3|9169.3|9186.2|9171.2|9179.2|9164.2|3
1707742500000|2024-02-12 12:55:00|9184.7|9169.7|9184.7|9169.7|9185.7|9170.7|9178.8|9163.8|37
1707742800000|2024-02-12 13:00:00|9185.2|9170.2|9188.9|9173.9|9194.7|9179.7|9181.8|9166.8|77
1707743100000|2024-02-12 13:05:00|9189|9174|9171.3|9156.3|9191.6|9176.6|9167.9|9152.9|63
1707743400000|2024-02-12 13:10:00|9171.2|9156.2|9174.8|9159.8|9184.3|9169.3|9168.4|9153.4|67
1707743700000|2024-02-12 13:15:00|9174.3|9159.3|9167.4|9152.4|9178.4|9163.4|9167|9152|105
1707744000000|2024-02-12 13:20:00|9167.5|9152.5|9153.8|9138.8|9170.4|9155.4|9151.8|9136.8|65
1707744300000|2024-02-12 13:25:00|9157.4|9142.4|9153.1|9138.1|9159.4|9144.4|9144.2|9129.2|178
1707744600000|2024-02-12 13:30:00|9153.6|9138.6|9153.1|9138.1|9154.1|9139.1|9145.1|9130.1|56
1707744900000|2024-02-12 13:35:00|9153.6|9138.6|9169.6|9154.6|9169.7|9154.7|9153.1|9138.1|53
1707745200000|2024-02-12 13:40:00|9170.1|9155.1|9187.1|9172.1|9191.7|9176.7|9169.6|9154.6|73
1707745500000|2024-02-12 13:45:00|9185.1|9170.1|9175.2|9160.2|9186.1|9171.1|9171.1|9156.1|70
1707745800000|2024-02-12 13:50:00|9175.1|9160.1|9175.1|9160.1|9178|9163|9169.2|9154.2|31
1707746100000|2024-02-12 13:55:00|9174|9159|9159|9144|9174|9159|9152|9137|76
1707746400000|2024-02-12 14:00:00|9159.9|9144.9|9144.5|9129.5|9159.9|9144.9|9144|9129|79
1707746700000|2024-02-12 14:05:00|9145|9130|9167|9152|9167|9152|9140.6|9125.6|72
1707747000000|2024-02-12 14:10:00|9167.5|9152.5|9162|9147|9172.1|9157.1|9156.9|9141.9|66
1707747300000|2024-02-12 14:15:00|9162.5|9147.5|9158|9143|9166|9151|9151.5|9136.5|35
1707747600000|2024-02-12 14:20:00|9158.5|9143.5|9169|9154|9169.2|9154.2|9158.5|9143.5|51
1707747900000|2024-02-12 14:25:00|9169.5|9154.5|9170.4|9155.4|9181|9166|9169|9154|62
1707748200000|2024-02-12 14:30:00|9169.9|9154.9|9192.4|9177.4|9220|9205|9169.9|9154.9|487
1707748500000|2024-02-12 14:35:00|9188.4|9173.4|9192.8|9177.8|9194.2|9179.2|9171.5|9156.5|208
1707748800000|2024-02-12 14:40:00|9193.3|9178.3|9190.7|9175.7|9195.2|9180.2|9171.8|9156.8|194
1707749100000|2024-02-12 14:45:00|9190.8|9175.8|9164.3|9149.3|9191.1|9176.1|9161.3|9146.3|375
1707749400000|2024-02-12 14:50:00|9164.8|9149.8|9182.2|9167.2|9185.9|9170.9|9161.4|9146.4|225
1707749700000|2024-02-12 14:55:00|9181.3|9166.3|9204.2|9189.2|9205.2|9190.2|9179.3|9164.3|235
1707750000000|2024-02-12 15:00:00|9203.3|9188.3|9160.1|9145.1|9203.8|9188.8|9160.1|9145.1|401
1707750300000|2024-02-12 15:05:00|9159.5|9144.5|9136.6|9121.6|9160.6|9145.6|9136.6|9121.6|198
1707750600000|2024-02-12 15:10:00|9138.6|9123.6|9138.4|9123.4|9152|9137|9135.6|9120.6|290
1707750900000|2024-02-12 15:15:00|9137.5|9122.5|9125.4|9110.4|9139.4|9124.4|9121|9106|130
1707751200000|2024-02-12 15:20:00|9123|9108|9094.7|9079.7|9127.3|9112.3|9092.7|9077.7|264
1707751500000|2024-02-12 15:25:00|9095.1|9080.1|9072.9|9057.9|9095.1|9080.1|9052.3|9037.3|358
1707751800000|2024-02-12 15:30:00|9072.4|9057.4|9072.7|9057.7|9081.9|9066.9|9059.8|9044.8|289
1707752100000|2024-02-12 15:35:00|9068.3|9053.3|9065.6|9050.6|9082.3|9067.3|9059.6|9044.6|176
1707752400000|2024-02-12 15:40:00|9065.1|9050.1|9084.4|9069.4|9086.5|9071.5|9060.6|9045.6|291
1707752700000|2024-02-12 15:45:00|9084.1|9069.1|9064|9049|9087.7|9072.7|9063|9048|261
1707753000000|2024-02-12 15:50:00|9063.5|9048.5|9037.9|9022.9|9063.5|9048.5|9015.3|9000.3|564
1707753300000|2024-02-12 15:55:00|9038.9|9023.9|9045.8|9030.8|9064.8|9049.8|9037.3|9022.3|494
1707753600000|2024-02-12 16:00:00|9045.3|9030.3|9051.4|9036.4|9068|9053|9039.3|9024.3|235
1707753900000|2024-02-12 16:05:00|9051.3|9036.3|9054|9039|9055.5|9040.5|9036.9|9021.9|135
1707754200000|2024-02-12 16:10:00|9053.6|9038.6|9055.8|9040.8|9057.4|9042.4|9038.4|9023.4|111
1707754500000|2024-02-12 16:15:00|9055.3|9040.3|9098.7|9083.7|9106.7|9091.7|9053.3|9038.3|221
1707754800000|2024-02-12 16:20:00|9103.6|9088.6|9116.4|9101.4|9125.2|9110.2|9103.6|9088.6|264
1707755100000|2024-02-12 16:25:00|9115.9|9100.9|9119.3|9104.3|9122.3|9107.3|9111.4|9096.4|111
1707755400000|2024-02-12 16:30:00|9118.3|9103.3|9118|9103|9122.8|9107.8|9107.7|9092.7|252
1707755700000|2024-02-12 16:35:00|9118.1|9103.1|9115|9100|9123|9108|9113.1|9098.1|105
1707756000000|2024-02-12 16:40:00|9116.1|9101.1|9150.5|9135.5|9157.9|9142.9|9116.1|9101.1|363
1707756300000|2024-02-12 16:45:00|9150.4|9135.4|9159.3|9144.3|9164.6|9149.6|9150|9135|198
1707756600000|2024-02-12 16:50:00|9159.7|9144.7|9160.1|9145.1|9165.7|9150.7|9144.6|9129.6|96
1707756900000|2024-02-12 16:55:00|9160.6|9145.6|9147.7|9132.7|9165.6|9150.6|9147.3|9132.3|158
1707757200000|2024-02-12 17:00:00|9148.7|9133.7|9153.1|9138.1|9158.7|9143.7|9146.4|9131.4|95
1707757500000|2024-02-12 17:05:00|9153.6|9138.6|9164.4|9149.4|9171.9|9156.9|9153.6|9138.6|178
1707757800000|2024-02-12 17:10:00|9163.9|9148.9|9173.9|9158.9|9175|9160|9154.4|9139.4|329
1707758100000|2024-02-12 17:15:00|9174.4|9159.4|9164.3|9149.3|9174.5|9159.5|9162.3|9147.3|106
1707758400000|2024-02-12 17:20:00|9163.9|9148.9|9176.4|9161.4|9176.9|9161.9|9163.9|9148.9|95
1707758700000|2024-02-12 17:25:00|9176.3|9161.3|9170.9|9155.9|9177.9|9162.9|9169.4|9154.4|206
1707759000000|2024-02-12 17:30:00|9170.8|9155.8|9176.9|9161.9|9180.9|9165.9|9170.4|9155.4|126
1707759300000|2024-02-12 17:35:00|9176.4|9161.4|9181.8|9166.8|9182.9|9167.9|9175.4|9160.4|104
1707759600000|2024-02-12 17:40:00|9181.7|9166.7|9171.4|9156.4|9181.7|9166.7|9169.4|9154.4|156
1707759900000|2024-02-12 17:45:00|9170.4|9155.4|9160.2|9145.2|9171.3|9156.3|9159.7|9144.7|76
1707760200000|2024-02-12 17:50:00|9160.4|9145.4|9177.5|9162.5|9177.5|9162.5|9160.3|9145.3|117
1707760500000|2024-02-12 17:55:00|9177.4|9162.4|9198.9|9183.9|9199.5|9184.5|9175.6|9160.6|111
1707760800000|2024-02-12 18:00:00|9198.3|9183.3|9229.3|9214.3|9229.3|9214.3|9196.4|9181.4|130
1707761100000|2024-02-12 18:05:00|9229.2|9214.2|9227.3|9212.3|9232.3|9217.3|9214.3|9199.3|173
1707761400000|2024-02-12 18:10:00|9227.8|9212.8|9233.8|9218.8|9243.3|9228.3|9221.8|9206.8|178
1707761700000|2024-02-12 18:15:00|9233.3|9218.3|9221.7|9206.7|9237.3|9222.3|9220.2|9205.2|249
1707762000000|2024-02-12 18:20:00|9221.2|9206.2|9190.7|9175.7|9223.2|9208.2|9189.2|9174.2|282
1707762300000|2024-02-12 18:25:00|9190.3|9175.3|9169.7|9154.7|9194.7|9179.7|9169.3|9154.3|131
1707762600000|2024-02-12 18:30:00|9170.2|9155.2|9170.7|9155.7|9176.7|9161.7|9169.7|9154.7|94
1707762900000|2024-02-12 18:35:00|9170.2|9155.2|9169.6|9154.6|9178.7|9163.7|9162.2|9147.2|142
1707763200000|2024-02-12 18:40:00|9169.1|9154.1|9159.6|9144.6|9174.7|9159.7|9159.6|9144.6|195
1707763500000|2024-02-12 18:45:00|9160.1|9145.1|9163.1|9148.1|9171.8|9156.8|9156.6|9141.6|172
1707763800000|2024-02-12 18:50:00|9163.5|9148.5|9133|9118|9163.5|9148.5|9127.2|9112.2|184
1707764100000|2024-02-12 18:55:00|9132.6|9117.6|9130.5|9115.5|9136.4|9121.4|9122|9107|199
1707764400000|2024-02-12 19:00:00|9130.4|9115.4|9113.1|9098.1|9137.1|9122.1|9109.5|9094.5|251
1707764700000|2024-02-12 19:05:00|9113.5|9098.5|9109|9094|9124.1|9109.1|9106.5|9091.5|360
1707765000000|2024-02-12 19:10:00|9108.6|9093.6|9128.2|9113.2|9152.8|9137.8|9101.6|9086.6|1519
1707765300000|2024-02-12 19:15:00|9128.3|9113.3|9111.6|9096.6|9132|9117|9107.1|9092.1|387
1707765600000|2024-02-12 19:20:00|9111.1|9096.1|9111.1|9096.1|9111.1|9096.1|9111.1|9096.1|0
1707789600000|2024-02-13 02:00:00|9110.3|9095.3|9108|9093|9122.8|9102.9|9102.9|9087.9|106
1707789900000|2024-02-13 02:05:00|9114.6|9089.6|9101|9086|9114.6|9093.5|9101|9086|10
1707790200000|2024-02-13 02:10:00|9100.9|9085.9|9103.4|9088.4|9103.4|9088.4|9089|9074|12
1707790500000|2024-02-13 02:15:00|9106.2|9091.2|9110.8|9095.8|9112.9|9097.9|9106.2|9091.2|108
1707790800000|2024-02-13 02:20:00|9110.6|9095.6|9118.3|9103.3|9118.3|9103.3|9108.6|9093.6|0
1707791100000|2024-02-13 02:25:00|9118.8|9103.8|9121.4|9106.4|9121.4|9106.4|9118.3|9103.3|3
1707791400000|2024-02-13 02:30:00|9122|9107|9124.5|9109.5|9124.6|9109.6|9120.5|9105.5|7
1707791700000|2024-02-13 02:35:00|9125|9110|9126|9111|9126.1|9111.1|9125|9110|3
1707792000000|2024-02-13 02:40:00|9128|9113|9136.2|9121.2|9137.9|9122.9|9128|9113|13
1707792600000|2024-02-13 02:50:00|9136.7|9121.7|9136.7|9121.7|9136.7|9121.7|9136.7|9121.7|0
1707792900000|2024-02-13 02:55:00|9137.1|9122.1|9136.2|9121.2|9137.1|9122.1|9136.2|9121.2|0
1707793200000|2024-02-13 03:00:00|9136.7|9121.7|9136.2|9121.2|9136.7|9121.7|9136.2|9121.2|0
1707793500000|2024-02-13 03:05:00|9136.7|9121.7|9138.7|9123.7|9138.7|9123.7|9136.2|9121.2|0
1707793800000|2024-02-13 03:10:00|9139.1|9124.1|9139.2|9124.2|9139.2|9124.2|9139.1|9124.1|0
1707794100000|2024-02-13 03:15:00|9136.8|9121.8|9134.7|9119.7|9136.8|9121.8|9133.8|9118.8|1
1707794400000|2024-02-13 03:20:00|9138.2|9123.2|9138.2|9123.2|9138.2|9123.2|9138.2|9123.2|1
1707794700000|2024-02-13 03:25:00|9138|9123|9142.1|9127.1|9142.1|9127.1|9138|9123|8
1707795000000|2024-02-13 03:30:00|9140.3|9125.3|9135.2|9120.2|9140.3|9125.3|9135.2|9120.2|1
1707795600000|2024-02-13 03:40:00|9137.3|9122.3|9137.3|9122.3|9137.3|9122.3|9137.3|9122.3|1
1707796200000|2024-02-13 03:50:00|9136.8|9121.8|9136.8|9121.8|9136.8|9121.8|9136.8|9121.8|0
1707796500000|2024-02-13 03:55:00|9136.7|9121.7|9135.4|9120.4|9136.7|9121.7|9134.4|9119.4|1
1707796800000|2024-02-13 04:00:00|9134.9|9119.9|9133.9|9118.9|9134.9|9119.9|9132.4|9117.4|0
1707797100000|2024-02-13 04:05:00|9133.8|9118.8|9136.4|9121.4|9136.4|9121.4|9132|9117|0
1707797400000|2024-02-13 04:10:00|9137.8|9122.8|9139.3|9124.3|9139.3|9124.3|9137.3|9122.3|0
1707797700000|2024-02-13 04:15:00|9139.8|9124.8|9137|9122|9140.8|9125.8|9136.5|9121.5|0
1707798000000|2024-02-13 04:20:00|9136.9|9121.9|9136.3|9121.3|9136.9|9121.9|9136.3|9121.3|1
1707798300000|2024-02-13 04:25:00|9136.8|9121.8|9139.8|9124.8|9140.8|9125.8|9136.7|9121.7|2
1707798600000|2024-02-13 04:30:00|9136.6|9121.6|9136.4|9121.4|9136.6|9121.6|9136.3|9121.3|1
1707799200000|2024-02-13 04:40:00|9135.9|9120.9|9135.4|9120.4|9137.3|9122.3|9135.4|9120.4|0
1707799500000|2024-02-13 04:45:00|9135.9|9120.9|9139.4|9124.4|9140.8|9125.8|9135.9|9120.9|0
1707799800000|2024-02-13 04:50:00|9138.9|9123.9|9139.4|9124.4|9139.4|9124.4|9138.9|9123.9|0
1707800100000|2024-02-13 04:55:00|9139.9|9124.9|9144.8|9129.8|9144.8|9129.8|9139.9|9124.9|4
1707800400000|2024-02-13 05:00:00|9145.3|9130.3|9146.9|9131.9|9146.9|9131.9|9145.3|9130.3|2
1707800700000|2024-02-13 05:05:00|9148.8|9133.8|9149.3|9134.3|9149.3|9134.3|9148.8|9133.8|0
1707801000000|2024-02-13 05:10:00|9153.6|9138.6|9150.4|9135.4|9153.6|9138.6|9150.4|9135.4|2
1707801300000|2024-02-13 05:15:00|9149.9|9134.9|9147.4|9132.4|9149.9|9134.9|9145.4|9130.4|3
1707801600000|2024-02-13 05:20:00|9147.9|9132.9|9150.4|9135.4|9150.4|9135.4|9147.9|9132.9|0
1707801900000|2024-02-13 05:25:00|9149.9|9134.9|9149.3|9134.3|9150.4|9135.4|9149.3|9134.3|5
1707802200000|2024-02-13 05:30:00|9147.4|9132.4|9147.4|9132.4|9147.4|9132.4|9145.9|9130.9|0
1707802500000|2024-02-13 05:35:00|9148.4|9133.4|9148.9|9133.9|9148.9|9133.9|9148.4|9133.4|0
1707802800000|2024-02-13 05:40:00|9149.9|9134.9|9148.9|9133.9|9149.9|9134.9|9148.9|9133.9|2
1707803100000|2024-02-13 05:45:00|9148.8|9133.8|9148.4|9133.4|9148.8|9133.8|9148.4|9133.4|0
1707803400000|2024-02-13 05:50:00|9147.9|9132.9|9146.4|9131.4|9147.9|9132.9|9144.9|9129.9|3
1707803700000|2024-02-13 05:55:00|9144.3|9129.3|9143.3|9128.3|9144.3|9129.3|9143.3|9128.3|2
1707804000000|2024-02-13 06:00:00|9143.8|9128.8|9143.3|9128.3|9143.8|9128.8|9143.3|9128.3|0
1707804300000|2024-02-13 06:05:00|9143.4|9128.4|9149.3|9134.3|9150.8|9135.8|9143.4|9128.4|0
1707804600000|2024-02-13 06:10:00|9148.3|9133.3|9148.8|9133.8|9148.8|9133.8|9148.3|9133.3|2
1707805200000|2024-02-13 06:20:00|9149|9134|9148.9|9133.9|9155.3|9140.3|9148.9|9133.9|11
1707805500000|2024-02-13 06:25:00|9151.8|9136.8|9157.7|9142.7|9161.1|9146.1|9151.8|9136.8|3
1707805800000|2024-02-13 06:30:00|9155.7|9140.7|9155.8|9140.8|9156.2|9141.2|9155.2|9140.2|2
1707806400000|2024-02-13 06:40:00|9156.4|9141.4|9155.8|9140.8|9157.3|9142.3|9155.8|9140.8|0
1707806700000|2024-02-13 06:45:00|9155.7|9140.7|9152.8|9137.8|9155.7|9140.7|9152.5|9137.5|5
1707807000000|2024-02-13 06:50:00|9153.3|9138.3|9152.7|9137.7|9153.3|9138.3|9152.7|9137.7|1
1707807300000|2024-02-13 06:55:00|9152.9|9137.9|9153.7|9138.7|9153.8|9138.8|9152.9|9137.9|0
1707807600000|2024-02-13 07:00:00|9153.8|9138.8|9150.8|9135.8|9153.8|9138.8|9150.8|9135.8|1
1707807900000|2024-02-13 07:05:00|9150.6|9135.6|9150.7|9135.7|9151.7|9136.7|9148.2|9133.2|1
1707808200000|2024-02-13 07:10:00|9148.2|9133.2|9152.2|9137.2|9152.8|9137.8|9148.2|9133.2|3
1707808500000|2024-02-13 07:15:00|9152.3|9137.3|9152.8|9137.8|9153.3|9138.3|9152.3|9137.3|0
1707808800000|2024-02-13 07:20:00|9154.2|9139.2|9155.8|9140.8|9163.8|9148.8|9154.2|9139.2|4
1707809100000|2024-02-13 07:25:00|9155.7|9140.7|9156.8|9141.8|9157.3|9142.3|9154.3|9139.3|2
1707809400000|2024-02-13 07:30:00|9156.3|9141.3|9156.3|9141.3|9157.8|9142.8|9155.3|9140.3|0
1707809700000|2024-02-13 07:35:00|9156.4|9141.4|9147.9|9132.9|9156.4|9141.4|9147.9|9132.9|4
1707810000000|2024-02-13 07:40:00|9149.4|9134.4|9149.4|9134.4|9149.4|9134.4|9149.4|9134.4|0
1707810300000|2024-02-13 07:45:00|9148.4|9133.4|9156.8|9141.8|9156.8|9141.8|9147.9|9132.9|2
1707810600000|2024-02-13 07:50:00|9155.8|9140.8|9156.3|9141.3|9156.9|9141.9|9155.8|9140.8|1
1707810900000|2024-02-13 07:55:00|9156.4|9141.4|9151.8|9136.8|9157.3|9142.3|9150.8|9135.8|0
1707811200000|2024-02-13 08:00:00|9151.6|9136.6|9153.3|9138.3|9153.4|9138.4|9149.4|9134.4|0
1707811500000|2024-02-13 08:05:00|9152.4|9137.4|9158.4|9143.4|9160.4|9145.4|9151.3|9136.3|13
1707811800000|2024-02-13 08:10:00|9158.3|9143.3|9154.9|9139.9|9162.2|9147.2|9154.9|9139.9|3
1707812100000|2024-02-13 08:15:00|9155.9|9140.9|9156.4|9141.4|9156.4|9141.4|9155.9|9140.9|0
1707812400000|2024-02-13 08:20:00|9156.3|9141.3|9148.3|9133.3|9159.4|9144.4|9148.3|9133.3|37
1707812700000|2024-02-13 08:25:00|9148.8|9133.8|9150.3|9135.3|9150.8|9135.8|9147.7|9132.7|9
1707813000000|2024-02-13 08:30:00|9150.2|9135.2|9150.8|9135.8|9150.8|9135.8|9149.3|9134.3|0
1707813300000|2024-02-13 08:35:00|9150.3|9135.3|9152.8|9137.8|9152.8|9137.8|9149.8|9134.8|1
1707813600000|2024-02-13 08:40:00|9154.7|9139.7|9149.8|9134.8|9154.7|9139.7|9148.3|9133.3|3
1707813900000|2024-02-13 08:45:00|9149.3|9134.3|9150.3|9135.3|9150.3|9135.3|9147.3|9132.3|0
1707814200000|2024-02-13 08:50:00|9149.3|9134.3|9144.3|9129.3|9151.8|9136.8|9144.3|9129.3|0
1707814500000|2024-02-13 08:55:00|9144.1|9129.1|9134.2|9119.2|9144.1|9129.1|9132.8|9117.8|10
1707814800000|2024-02-13 09:00:00|9132.8|9117.8|9147.8|9132.8|9149.3|9134.3|9132.8|9117.8|7
1707815100000|2024-02-13 09:05:00|9147.9|9132.9|9148.8|9133.8|9149.8|9134.8|9146.9|9131.9|1
1707815400000|2024-02-13 09:10:00|9149.8|9134.8|9151.8|9136.8|9152.8|9137.8|9149.8|9134.8|22
1707815700000|2024-02-13 09:15:00|9151.9|9136.9|9158.4|9143.4|9161.3|9146.3|9151.9|9136.9|8
1707816000000|2024-02-13 09:20:00|9158.3|9143.3|9164.4|9149.4|9164.4|9149.4|9156.4|9141.4|5
1707816300000|2024-02-13 09:25:00|9164.6|9149.6|9164.9|9149.9|9168.3|9153.3|9160.3|9145.3|14
1707816600000|2024-02-13 09:30:00|9165.9|9150.9|9173.4|9158.4|9173.4|9158.4|9164.4|9149.4|23
1707816900000|2024-02-13 09:35:00|9173.3|9158.3|9182.8|9167.8|9182.8|9167.8|9170.9|9155.9|10
1707817200000|2024-02-13 09:40:00|9179.7|9164.7|9173.4|9158.4|9179.9|9164.9|9173.3|9158.3|17
1707817500000|2024-02-13 09:45:00|9172.4|9157.4|9174.8|9159.8|9178.4|9163.4|9170.4|9155.4|9
1707817800000|2024-02-13 09:50:00|9175.7|9160.7|9173.3|9158.3|9177.8|9162.8|9172.8|9157.8|2
1707818100000|2024-02-13 09:55:00|9173.9|9158.9|9166.8|9151.8|9174.3|9159.3|9165.3|9150.3|13
1707818400000|2024-02-13 10:00:00|9166.9|9151.9|9169.8|9154.8|9169.8|9154.8|9164.8|9149.8|12
1707818700000|2024-02-13 10:05:00|9170.4|9155.4|9167.7|9152.7|9172.1|9157.1|9167.7|9152.7|17
1707819000000|2024-02-13 10:10:00|9168.2|9153.2|9164.2|9149.2|9168.2|9153.2|9163.7|9148.7|0
1707819300000|2024-02-13 10:15:00|9162.8|9147.8|9157.8|9142.8|9162.8|9147.8|9157.8|9142.8|6
1707819600000|2024-02-13 10:20:00|9158.3|9143.3|9156.8|9141.8|9158.3|9143.3|9155.8|9140.8|2
1707819900000|2024-02-13 10:25:00|9157.3|9142.3|9166.8|9151.8|9166.8|9151.8|9156.8|9141.8|10
1707820200000|2024-02-13 10:30:00|9166.7|9151.7|9162.3|9147.3|9166.7|9151.7|9161.2|9146.2|1
1707820500000|2024-02-13 10:35:00|9162.2|9147.2|9160.2|9145.2|9162.2|9147.2|9160.2|9145.2|2
1707820800000|2024-02-13 10:40:00|9160.1|9145.1|9156.6|9141.6|9160.1|9145.1|9154.7|9139.7|1
1707821100000|2024-02-13 10:45:00|9154.2|9139.2|9152.2|9137.2|9154.7|9139.7|9152.2|9137.2|4
1707821400000|2024-02-13 10:50:00|9150.7|9135.7|9140.2|9125.2|9150.7|9135.7|9140.2|9125.2|7
1707821700000|2024-02-13 10:55:00|9140.7|9125.7|9142.2|9127.2|9146.3|9131.3|9140.2|9125.2|18
1707822000000|2024-02-13 11:00:00|9141.8|9126.8|9139.3|9124.3|9142.2|9127.2|9139.2|9124.2|4
1707822300000|2024-02-13 11:05:00|9140.2|9125.2|9140.8|9125.8|9141.3|9126.3|9139.3|9124.3|6
1707822600000|2024-02-13 11:10:00|9140.3|9125.3|9137.4|9122.4|9140.3|9125.3|9137.3|9122.3|4
1707822900000|2024-02-13 11:15:00|9136.3|9121.3|9133.3|9118.3|9138.3|9123.3|9132.8|9117.8|6
1707823200000|2024-02-13 11:20:00|9132.8|9117.8|9138.8|9123.8|9138.9|9123.9|9129.8|9114.8|6
1707823500000|2024-02-13 11:25:00|9138.4|9123.4|9145.9|9130.9|9145.9|9130.9|9137.9|9122.9|0
1707823800000|2024-02-13 11:30:00|9145.4|9130.4|9143.4|9128.4|9146.4|9131.4|9143.4|9128.4|1
1707824100000|2024-02-13 11:35:00|9142.4|9127.4|9141.9|9126.9|9143.4|9128.4|9140.9|9125.9|0
1707824400000|2024-02-13 11:40:00|9141.8|9126.8|9145.9|9130.9|9146.4|9131.4|9140.9|9125.9|2
1707824700000|2024-02-13 11:45:00|9144.4|9129.4|9150.4|9135.4|9150.9|9135.9|9143.9|9128.9|12
1707825000000|2024-02-13 11:50:00|9149.4|9134.4|9148.9|9133.9|9157.4|9142.4|9148.9|9133.9|8
1707825300000|2024-02-13 11:55:00|9149.9|9134.9|9154.9|9139.9|9155.9|9140.9|9149.9|9134.9|6
1707825600000|2024-02-13 12:00:00|9155.9|9140.9|9152|9137|9156.4|9141.4|9150.4|9135.4|5
1707825900000|2024-02-13 12:05:00|9151.5|9136.5|9140.5|9125.5|9151.5|9136.5|9139.5|9124.5|7
1707826200000|2024-02-13 12:10:00|9140.6|9125.6|9134.2|9119.2|9140.6|9125.6|9134.1|9119.1|73
1707826500000|2024-02-13 12:15:00|9133.5|9118.5|9137.8|9122.8|9138.2|9123.2|9132.1|9117.1|13
1707826800000|2024-02-13 12:20:00|9137.6|9122.6|9145.2|9130.2|9146.6|9131.6|9136.7|9121.7|6
1707827100000|2024-02-13 12:25:00|9145.3|9130.3|9136.2|9121.2|9150.3|9135.3|9136.2|9121.2|7
1707827400000|2024-02-13 12:30:00|9136|9121|9134.2|9119.2|9136|9121|9126.2|9111.2|29
1707827700000|2024-02-13 12:35:00|9134.3|9119.3|9156.1|9141.1|9156.2|9141.2|9134.3|9119.3|9
1707828000000|2024-02-13 12:40:00|9155.7|9140.7|9162.1|9147.1|9163.1|9148.1|9155.7|9140.7|11
1707828300000|2024-02-13 12:45:00|9162.6|9147.6|9161.9|9146.9|9163.1|9148.1|9159.4|9144.4|10
1707828600000|2024-02-13 12:50:00|9161.4|9146.4|9168.9|9153.9|9169|9154|9160.6|9145.6|7
1707828900000|2024-02-13 12:55:00|9168.4|9153.4|9164.4|9149.4|9169.5|9154.5|9163.4|9148.4|9
1707829200000|2024-02-13 13:00:00|9164.9|9149.9|9161.9|9146.9|9169.4|9154.4|9161.4|9146.4|15
1707829500000|2024-02-13 13:05:00|9161.4|9146.4|9159.4|9144.4|9163.9|9148.9|9155|9140|14
1707829800000|2024-02-13 13:10:00|9159.6|9144.6|9146.5|9131.5|9167.1|9152.1|9146.5|9131.5|25
1707830100000|2024-02-13 13:15:00|9146.4|9131.4|9130|9115|9146.4|9131.4|9129.5|9114.5|20
1707830400000|2024-02-13 13:20:00|9129.5|9114.5|9134.2|9119.2|9142.3|9127.3|9129|9114|39
1707830700000|2024-02-13 13:25:00|9132.9|9117.9|9109.8|9094.8|9134.8|9119.8|9108.8|9093.8|70
1707831000000|2024-02-13 13:30:00|9110.8|9095.8|9097.3|9082.3|9113.2|9098.2|9086.5|9071.5|90
1707831300000|2024-02-13 13:35:00|9096.8|9081.8|9088.9|9073.9|9097.9|9082.9|9087.9|9072.9|35
1707831600000|2024-02-13 13:40:00|9089.8|9074.8|9097.2|9082.2|9105.8|9090.8|9089.8|9074.8|23
1707831900000|2024-02-13 13:45:00|9097.7|9082.7|9120.2|9105.2|9123.8|9108.8|9097.7|9082.7|26
1707832200000|2024-02-13 13:50:00|9120.7|9105.7|9119.6|9104.6|9136.1|9121.1|9118.1|9103.1|20
1707832500000|2024-02-13 13:55:00|9119.7|9104.7|9125.1|9110.1|9130.6|9115.6|9117.6|9102.6|12
1707832800000|2024-02-13 14:00:00|9125.3|9110.3|9136.4|9121.4|9139.1|9124.1|9125.3|9110.3|148
1707833100000|2024-02-13 14:05:00|9135.9|9120.9|9119.9|9104.9|9135.9|9120.9|9117.4|9102.4|84
1707833400000|2024-02-13 14:10:00|9118.9|9103.9|9108.9|9093.9|9119.4|9104.4|9105.4|9090.4|24
1707833700000|2024-02-13 14:15:00|9108.8|9093.8|9115.4|9100.4|9118.4|9103.4|9105.4|9090.4|33
1707834000000|2024-02-13 14:20:00|9114.9|9099.9|9109.4|9094.4|9114.9|9099.9|9104.3|9089.3|34
1707834300000|2024-02-13 14:25:00|9110.3|9095.3|9122.8|9107.8|9124.2|9109.2|9110.3|9095.3|317
1707834600000|2024-02-13 14:30:00|9122.7|9107.7|9110.1|9095.1|9125.2|9110.2|9110.1|9095.1|255
1707834900000|2024-02-13 14:35:00|9105.2|9090.2|9107.5|9092.5|9110.6|9095.6|9095.7|9080.7|173
1707835200000|2024-02-13 14:40:00|9108|9093|9114.5|9099.5|9116.4|9101.4|9106.7|9091.7|213
1707835500000|2024-02-13 14:45:00|9114|9099|9138.9|9123.9|9140|9125|9114|9099|161
1707835800000|2024-02-13 14:50:00|9135.9|9120.9|9168.3|9153.3|9170.3|9155.3|9135.9|9120.9|143
1707836100000|2024-02-13 14:55:00|9169.9|9154.9|9193.5|9178.5|9194|9179|9164.3|9149.3|112
1707836400000|2024-02-13 15:00:00|9193.4|9178.4|9187|9172|9193.5|9178.5|9170.5|9155.5|171
1707836700000|2024-02-13 15:05:00|9187.1|9172.1|9203.2|9188.2|9204.2|9189.2|9187|9172|60
1707837000000|2024-02-13 15:10:00|9202.7|9187.7|9196.8|9181.8|9217.7|9202.7|9196.3|9181.3|141
1707837300000|2024-02-13 15:15:00|9196.7|9181.7|9184.8|9169.8|9204.2|9189.2|9180.3|9165.3|113
1707837600000|2024-02-13 15:20:00|9185|9170|9184.1|9169.1|9203.5|9188.5|9183.1|9168.1|131
1707837900000|2024-02-13 15:25:00|9183.6|9168.6|9181.6|9166.6|9192.6|9177.6|9180|9165|198
1707838200000|2024-02-13 15:30:00|9182.1|9167.1|9175.5|9160.5|9182.6|9167.6|9172.6|9157.6|98
1707838500000|2024-02-13 15:35:00|9175|9160|9174.9|9159.9|9188.7|9173.7|9171.5|9156.5|190
1707838800000|2024-02-13 15:40:00|9174.4|9159.4|9179.1|9164.1|9186.6|9171.6|9173|9158|103
1707839100000|2024-02-13 15:45:00|9178.6|9163.6|9188.8|9173.8|9192.5|9177.5|9178.1|9163.1|218
1707839400000|2024-02-13 15:50:00|9188.4|9173.4|9250.8|9235.8|9261.1|9246.1|9186.9|9171.9|185
1707839700000|2024-02-13 15:55:00|9251|9236|9245.7|9230.7|9257.3|9242.3|9242.6|9227.6|150
1707840000000|2024-02-13 16:00:00|9245.2|9230.2|9241.2|9226.2|9256.2|9241.2|9239.8|9224.8|224
1707840300000|2024-02-13 16:05:00|9241.3|9226.3|9254.2|9239.2|9254.2|9239.2|9235.3|9220.3|125
1707840600000|2024-02-13 16:10:00|9254.3|9239.3|9308.5|9293.5|9322|9307|9249|9234|296
1707840900000|2024-02-13 16:15:00|9308.6|9293.6|9301.2|9286.2|9319.6|9304.6|9296.2|9281.2|209
1707841200000|2024-02-13 16:20:00|9303.7|9288.7|9290.8|9275.8|9315.3|9300.3|9289.9|9274.9|198
1707841500000|2024-02-13 16:25:00|9290.4|9275.4|9272.6|9257.6|9298.3|9283.3|9271.8|9256.8|151
1707841800000|2024-02-13 16:30:00|9269.8|9254.8|9262|9247|9272.7|9257.7|9251.5|9236.5|168
1707842100000|2024-02-13 16:35:00|9261.9|9246.9|9266.3|9251.3|9270.6|9255.6|9249.5|9234.5|169
1707842400000|2024-02-13 16:40:00|9265.8|9250.8|9253.6|9238.6|9272.5|9257.5|9253.3|9238.3|150
1707842700000|2024-02-13 16:45:00|9253.1|9238.1|9261|9246|9261.5|9246.5|9250|9235|89
1707843000000|2024-02-13 16:50:00|9261.5|9246.5|9252.6|9237.6|9261.5|9246.5|9252.1|9237.1|116
1707843300000|2024-02-13 16:55:00|9252.2|9237.2|9253.7|9238.7|9258.3|9243.3|9238.7|9223.7|216
1707843600000|2024-02-13 17:00:00|9254.2|9239.2|9240.2|9225.2|9254.3|9239.3|9240.2|9225.2|138
1707843900000|2024-02-13 17:05:00|9240.3|9225.3|9253.5|9238.5|9253.9|9238.9|9238.8|9223.8|165
1707844200000|2024-02-13 17:10:00|9254|9239|9241.8|9226.8|9255.9|9240.9|9241.4|9226.4|166
1707844500000|2024-02-13 17:15:00|9241.7|9226.7|9241.9|9226.9|9245.9|9230.9|9231.4|9216.4|121
1707844800000|2024-02-13 17:20:00|9241.5|9226.5|9243.7|9228.7|9250.6|9235.6|9237.6|9222.6|138
1707845100000|2024-02-13 17:25:00|9243.6|9228.6|9243.6|9228.6|9243.6|9228.6|9233.6|9218.6|64
1707845400000|2024-02-13 17:30:00|9243.7|9228.7|9243.6|9228.6|9252.7|9237.7|9243.1|9228.1|80
1707845700000|2024-02-13 17:35:00|9243.7|9228.7|9237.3|9222.3|9246.2|9231.2|9235.7|9220.7|110
1707846000000|2024-02-13 17:40:00|9237.4|9222.4|9242.2|9227.2|9250.7|9235.7|9237.4|9222.4|130
1707846300000|2024-02-13 17:45:00|9242.3|9227.3|9241.1|9226.1|9247.2|9232.2|9240|9225|130
1707846600000|2024-02-13 17:50:00|9241|9226|9235.1|9220.1|9244.7|9229.7|9234|9219|129
1707846900000|2024-02-13 17:55:00|9235|9220|9235.8|9220.8|9242.9|9227.9|9227.1|9212.1|92
1707847200000|2024-02-13 18:00:00|9232.8|9217.8|9229.3|9214.3|9234.3|9219.3|9219.3|9204.3|36
1707847500000|2024-02-13 18:05:00|9229.7|9214.7|9227.3|9212.3|9232.9|9217.9|9226.3|9211.3|75
1707847800000|2024-02-13 18:10:00|9227.4|9212.4|9214.8|9199.8|9228.3|9213.3|9208.9|9193.9|237
1707848100000|2024-02-13 18:15:00|9215.3|9200.3|9231.8|9216.8|9233.3|9218.3|9212.3|9197.3|146
1707848400000|2024-02-13 18:20:00|9231.3|9216.3|9229.5|9214.5|9233.4|9218.4|9225.3|9210.3|51
1707848700000|2024-02-13 18:25:00|9230|9215|9238|9223|9238.5|9223.5|9229|9214|45
1707849000000|2024-02-13 18:30:00|9239|9224|9235.5|9220.5|9242.4|9227.4|9233.5|9218.5|42
1707849300000|2024-02-13 18:35:00|9235|9220|9245.4|9230.4|9247|9232|9233.5|9218.5|83
1707849600000|2024-02-13 18:40:00|9245|9230|9248|9233|9248|9233|9240.5|9225.5|78
1707849900000|2024-02-13 18:45:00|9249.5|9234.5|9250.7|9235.7|9252.7|9237.7|9245|9230|137
1707850200000|2024-02-13 18:50:00|9250.2|9235.2|9249.3|9234.3|9252.3|9237.3|9243.6|9228.6|155
1707850500000|2024-02-13 18:55:00|9249.7|9234.7|9232.7|9217.7|9250.2|9235.2|9229.7|9214.7|109
1707850800000|2024-02-13 19:00:00|9232.2|9217.2|9217.4|9202.4|9232.7|9217.7|9217|9202|150
1707851100000|2024-02-13 19:05:00|9216.9|9201.9|9205.3|9190.3|9217.9|9202.9|9195.2|9180.2|252
1707851400000|2024-02-13 19:10:00|9205.2|9190.2|9209.4|9194.4|9216.4|9201.4|9204.3|9189.3|1053
1707851700000|2024-02-13 19:15:00|9209.9|9194.9|9201.2|9186.2|9217.5|9202.5|9191.2|9176.2|482
1707876000000|2024-02-14 02:00:00|9211.6|9196.6|9177.4|9152.4|9211.6|9196.6|9150.2|9128.9|38
1707876300000|2024-02-14 02:05:00|9178.4|9153.4|9178.9|9163.9|9181.8|9166.8|9173|9153.4|82
1707876600000|2024-02-14 02:10:00|||||||||10
1707876900000|2024-02-14 02:15:00|9179.4|9164.4|9176.3|9161.3|9179.4|9164.4|9173.9|9158.9|11
1707877200000|2024-02-14 02:20:00|9176.2|9161.2|9180|9165|9180.1|9165.1|9175.1|9160.1|16
1707877500000|2024-02-14 02:25:00|9179.9|9164.9|9177.9|9162.9|9180|9165|9177.9|9162.9|21
1707877800000|2024-02-14 02:30:00|9177.8|9162.8|9178.3|9163.3|9178.3|9163.3|9177.8|9162.8|8
1707878100000|2024-02-14 02:35:00|9178.4|9163.4|9183.8|9168.8|9185.6|9170.6|9177.8|9162.8|21
1707878400000|2024-02-14 02:40:00|9184|9169|9186.8|9171.8|9186.9|9171.9|9184|9169|7
1707878700000|2024-02-14 02:45:00|9184.4|9169.4|9184.3|9169.3|9184.5|9169.5|9184.3|9169.3|3
1707879000000|2024-02-14 02:50:00|9184.4|9169.4|9184.8|9169.8|9184.8|9169.8|9184.4|9169.4|0
1707879300000|2024-02-14 02:55:00|9185.8|9170.8|9188.8|9173.8|9188.8|9173.8|9185.8|9170.8|1
1707879600000|2024-02-14 03:00:00|9188.9|9173.9|9191.4|9176.4|9191.4|9176.4|9188.9|9173.9|0
1707880200000|2024-02-14 03:10:00|9191.9|9176.9|9190.9|9175.9|9191.9|9176.9|9190.9|9175.9|0
1707880500000|2024-02-14 03:15:00|9191.8|9176.8|9191.4|9176.4|9192.3|9177.3|9191.4|9176.4|0
1707880800000|2024-02-14 03:20:00|9196.4|9181.4|9196.9|9181.9|9196.9|9181.9|9196.4|9181.4|7
1707881100000|2024-02-14 03:25:00|9197|9182|9198.4|9183.4|9198.4|9183.4|9197|9182|0
1707881400000|2024-02-14 03:30:00|9198.6|9183.6|9194.4|9179.4|9198.6|9183.6|9194.4|9179.4|5
1707881700000|2024-02-14 03:35:00|9194.5|9179.5|9190.9|9175.9|9194.9|9179.9|9190.9|9175.9|11
1707882000000|2024-02-14 03:40:00|9191.9|9176.9|9191.9|9176.9|9191.9|9176.9|9191.9|9176.9|0
1707882300000|2024-02-14 03:45:00|9190.9|9175.9|9190.9|9175.9|9190.9|9175.9|9190.9|9175.9|0
1707882600000|2024-02-14 03:50:00|9189.9|9174.9|9188.9|9173.9|9189.9|9174.9|9188.9|9173.9|1
1707882900000|2024-02-14 03:55:00|9191.4|9176.4|9190.9|9175.9|9191.4|9176.4|9190.9|9175.9|0
1707883200000|2024-02-14 04:00:00|9191|9176|9191|9176|9191|9176|9191|9176|0
1707883800000|2024-02-14 04:10:00|9194.4|9179.4|9195.4|9180.4|9195.9|9180.9|9194.4|9179.4|0
1707884100000|2024-02-14 04:15:00|9194.5|9179.5|9194.5|9179.5|9194.5|9179.5|9194.5|9179.5|0
1707884400000|2024-02-14 04:20:00|9194.4|9179.4|9192.4|9177.4|9194.4|9179.4|9191.9|9176.9|0
1707884700000|2024-02-14 04:25:00|9191.9|9176.9|9191.9|9176.9|9192|9177|9191.9|9176.9|1
1707885000000|2024-02-14 04:30:00|9189.9|9174.9|9190|9175|9190|9175|9189.5|9174.5|0
1707885300000|2024-02-14 04:35:00|9189.9|9174.9|9187|9172|9189.9|9174.9|9187|9172|0
1707886200000|2024-02-14 04:50:00|||||||||7
1707886500000|2024-02-14 04:55:00|9186.9|9171.9|9185|9170|9186.9|9171.9|9185|9170|0
1707886800000|2024-02-14 05:00:00|9186.8|9171.8|9187|9172|9187|9172|9186.8|9171.8|1
1707887400000|2024-02-14 05:10:00|9187.5|9172.5|9182.6|9167.6|9187.5|9172.5|9182.6|9167.6|2
1707887700000|2024-02-14 05:15:00|9182.7|9167.7|9179|9164|9182.7|9167.7|9175.5|9160.5|9
1707888000000|2024-02-14 05:20:00|9179.1|9164.1|9179.5|9164.5|9180|9165|9179|9164|0
1707888300000|2024-02-14 05:25:00|||||||||1
1707888600000|2024-02-14 05:30:00|9178.5|9163.5|9180|9165|9180|9165|9178.5|9163.5|6
1707888900000|2024-02-14 05:35:00|9181.5|9166.5|9181|9166|9181.6|9166.6|9181|9166|2
1707889200000|2024-02-14 05:40:00|9180|9165|9180.5|9165.5|9180.5|9165.5|9180|9165|0
1707889500000|2024-02-14 05:45:00|9180.1|9165.1|9180|9165|9180.5|9165.5|9179|9164|0
1707889800000|2024-02-14 05:50:00|||||||||1
1707890100000|2024-02-14 05:55:00|9179.5|9164.5|9179.5|9164.5|9180.5|9165.5|9179.5|9164.5|2
1707890400000|2024-02-14 06:00:00|9180|9165|9181|9166|9181|9166|9180|9165|6
1707890700000|2024-02-14 06:05:00|9180.5|9165.5|9179.5|9164.5|9180.5|9165.5|9179.5|9164.5|0
1707891000000|2024-02-14 06:10:00|9179.4|9164.4|9174.5|9159.5|9179.4|9164.4|9174.5|9159.5|0
1707891300000|2024-02-14 06:15:00|9174.4|9159.4|9176|9161|9176|9161|9172.6|9157.6|3
1707891600000|2024-02-14 06:20:00|9175.5|9160.5|9175|9160|9175.5|9160.5|9175|9160|0
1707891900000|2024-02-14 06:25:00|9175.5|9160.5|9175.5|9160.5|9175.5|9160.5|9175|9160|0
1707892200000|2024-02-14 06:30:00|9175|9160|9174|9159|9175.9|9160.9|9166|9151|9
1707892500000|2024-02-14 06:35:00|9173.9|9158.9|9173.5|9158.5|9174|9159|9172.5|9157.5|1
1707892800000|2024-02-14 06:40:00|9173|9158|9178.6|9163.6|9178.6|9163.6|9172|9157|0
1707893100000|2024-02-14 06:45:00|9177.6|9162.6|9177|9162|9178.1|9163.1|9175|9160|50
1707893400000|2024-02-14 06:50:00|9176|9161|9177.6|9162.6|9177.6|9162.6|9175.5|9160.5|0
1707893700000|2024-02-14 06:55:00|9175.6|9160.6|9182.6|9167.6|9182.6|9167.6|9175.6|9160.6|10
1707894000000|2024-02-14 07:00:00|9180.1|9165.1|9178|9163|9181.6|9166.6|9178|9163|11
1707894300000|2024-02-14 07:05:00|9177.1|9162.1|9183.2|9168.2|9183.2|9168.2|9176.6|9161.6|15
1707894600000|2024-02-14 07:10:00|9184.1|9169.1|9192|9177|9196.1|9181.1|9184.1|9169.1|22
1707894900000|2024-02-14 07:15:00|9194|9179|9187.9|9172.9|9194.5|9179.5|9187.9|9172.9|11
1707895200000|2024-02-14 07:20:00|9187.8|9172.8|9188.4|9173.4|9192|9177|9185.1|9170.1|6
1707895500000|2024-02-14 07:25:00|9187|9172|9180.9|9165.9|9187|9172|9180.9|9165.9|1
1707895800000|2024-02-14 07:30:00|9181|9166|9181|9166|9184.9|9169.9|9179.5|9164.5|1
1707896100000|2024-02-14 07:35:00|9180.9|9165.9|9190.9|9175.9|9192.4|9177.4|9180.9|9165.9|30
1707896400000|2024-02-14 07:40:00|9191.9|9176.9|9190.5|9175.5|9192|9177|9190|9175|0
1707896700000|2024-02-14 07:45:00|9191|9176|9188|9173|9192|9177|9188|9173|0
1707897000000|2024-02-14 07:50:00|9190|9175|9190.5|9175.5|9191.9|9176.9|9188.5|9173.5|0
1707897300000|2024-02-14 07:55:00|9190.6|9175.6|9198.5|9183.5|9199|9184|9190.6|9175.6|2
1707897600000|2024-02-14 08:00:00|9197.5|9182.5|9197.5|9182.5|9198|9183|9197.5|9182.5|0
1707897900000|2024-02-14 08:05:00|9197.4|9182.4|9189.5|9174.5|9197.4|9182.4|9187.5|9172.5|7
1707898200000|2024-02-14 08:10:00|9189.4|9174.4|9188.1|9173.1|9189.5|9174.5|9188|9173|1
1707898500000|2024-02-14 08:15:00|9188|9173|9193.6|9178.6|9197.1|9182.1|9186.1|9171.1|7
1707898800000|2024-02-14 08:20:00|9193.1|9178.1|9190.6|9175.6|9193.6|9178.6|9189.6|9174.6|11
1707899100000|2024-02-14 08:25:00|9191.1|9176.1|9191.1|9176.1|9195.1|9180.1|9189.1|9174.1|9
1707899400000|2024-02-14 08:30:00|9191|9176|9188.9|9173.9|9191|9176|9187.1|9172.1|1
1707899700000|2024-02-14 08:35:00|9189.4|9174.4|9185.9|9170.9|9189.9|9174.9|9184.9|9169.9|5
1707900000000|2024-02-14 08:40:00|9185.8|9170.8|9179.9|9164.9|9185.8|9170.8|9172.9|9157.9|15
1707900300000|2024-02-14 08:45:00|9180|9165|9185.5|9170.5|9189.5|9174.5|9179.4|9164.4|6
1707900600000|2024-02-14 08:50:00|9186|9171|9191.6|9176.6|9195.1|9180.1|9186|9171|56
1707900900000|2024-02-14 08:55:00|9192.6|9177.6|9193.8|9178.8|9197.3|9182.3|9189.1|9174.1|16
1707901200000|2024-02-14 09:00:00|9193.3|9178.3|9187.6|9172.6|9195.8|9180.8|9186.1|9171.1|45
1707901500000|2024-02-14 09:05:00|9187.1|9172.1|9191.1|9176.1|9192.6|9177.6|9187.1|9172.1|16
1707901800000|2024-02-14 09:10:00|9191|9176|9182.6|9167.6|9191|9176|9182.1|9167.1|10
1707902100000|2024-02-14 09:15:00|9182.2|9167.2|9178.1|9163.1|9182.2|9167.2|9177.6|9162.6|6
1707902400000|2024-02-14 09:20:00|9179.1|9164.1|9165.6|9150.6|9179.1|9164.1|9162.1|9147.1|45
1707902700000|2024-02-14 09:25:00|9166.1|9151.1|9175.1|9160.1|9176.6|9161.6|9164.5|9149.5|33
1707903000000|2024-02-14 09:30:00|9175.6|9160.6|9181.2|9166.2|9181.2|9166.2|9175.2|9160.2|33
1707903300000|2024-02-14 09:35:00|9183.2|9168.2|9183.2|9168.2|9186.2|9171.2|9182.7|9167.7|2
1707903600000|2024-02-14 09:40:00|9182.2|9167.2|9175.7|9160.7|9182.2|9167.2|9175.7|9160.7|2
1707903900000|2024-02-14 09:45:00|9176.2|9161.2|9178.7|9163.7|9178.7|9163.7|9171.2|9156.2|12
1707904200000|2024-02-14 09:50:00|9179.2|9164.2|9175.2|9160.2|9179.2|9164.2|9175.2|9160.2|1
1707904500000|2024-02-14 09:55:00|9175.7|9160.7|9178.9|9163.9|9178.9|9163.9|9171.5|9156.5|20
1707904800000|2024-02-14 10:00:00|9178.4|9163.4|9176.4|9161.4|9181.2|9166.2|9174.4|9159.4|5
1707905100000|2024-02-14 10:05:00|9175.4|9160.4|9174.9|9159.9|9177.4|9162.4|9173.4|9158.4|2
1707905400000|2024-02-14 10:10:00|9174.8|9159.8|9173|9158|9179.3|9164.3|9172.4|9157.4|5
1707905700000|2024-02-14 10:15:00|9172.9|9157.9|9179|9164|9179|9164|9172.9|9157.9|4
1707906000000|2024-02-14 10:20:00|9181.5|9166.5|9179|9164|9181.5|9166.5|9179|9164|3
1707906300000|2024-02-14 10:25:00|9179.5|9164.5|9177.5|9162.5|9182.5|9167.5|9175.5|9160.5|2
1707906600000|2024-02-14 10:30:00|9177.7|9162.7|9179|9164|9181.5|9166.5|9177.7|9162.7|3
1707906900000|2024-02-14 10:35:00|9178.5|9163.5|9176.8|9161.8|9179|9164|9175.5|9160.5|62
1707907200000|2024-02-14 10:40:00|9176.7|9161.7|9179.4|9164.4|9179.4|9164.4|9176.7|9161.7|6
1707907500000|2024-02-14 10:45:00|9181.9|9166.9|9183.4|9168.4|9183.4|9168.4|9180.9|9165.9|2
1707907800000|2024-02-14 10:50:00|9183.5|9168.5|9192.5|9177.5|9192.5|9177.5|9183.5|9168.5|5
1707908100000|2024-02-14 10:55:00|9193|9178|9195.5|9180.5|9197|9182|9193|9178|4
1707908400000|2024-02-14 11:00:00|9195.4|9180.4|9190.5|9175.5|9195.5|9180.5|9190.5|9175.5|2
1707908700000|2024-02-14 11:05:00|9192|9177|9193.9|9178.9|9195.5|9180.5|9191.5|9176.5|7
1707909000000|2024-02-14 11:10:00|9192.9|9177.9|9191.9|9176.9|9194.4|9179.4|9190.9|9175.9|4
1707909300000|2024-02-14 11:15:00|9192.4|9177.4|9199.4|9184.4|9199.4|9184.4|9192.4|9177.4|3
1707909600000|2024-02-14 11:20:00|9199.5|9184.5|9197.5|9182.5|9199.5|9184.5|9195.4|9180.4|2
1707909900000|2024-02-14 11:25:00|9197.3|9182.3|9195.9|9180.9|9200.1|9185.1|9194.5|9179.5|8
1707910200000|2024-02-14 11:30:00|9196.4|9181.4|9192.5|9177.5|9198.5|9183.5|9192|9177|0
1707910500000|2024-02-14 11:35:00|9193|9178|9195.5|9180.5|9196|9181|9193|9178|0
1707910800000|2024-02-14 11:40:00|9195.4|9180.4|9190|9175|9195.5|9180.5|9189.5|9174.5|1
1707911100000|2024-02-14 11:45:00|9190.1|9175.1|9194|9179|9194|9179|9190.1|9175.1|1
1707911400000|2024-02-14 11:50:00|9195.5|9180.5|9195.5|9180.5|9196|9181|9194|9179|5
1707911700000|2024-02-14 11:55:00|9196|9181|9199.1|9184.1|9199.1|9184.1|9196|9181|11
1707912000000|2024-02-14 12:00:00|9198.6|9183.6|9202.8|9187.8|9202.8|9187.8|9196.1|9181.1|15
1707912300000|2024-02-14 12:05:00|9202.9|9187.9|9215|9200|9215.9|9200.9|9202.9|9187.9|40
1707912600000|2024-02-14 12:10:00|9215.5|9200.5|9215|9200|9215.9|9200.9|9214|9199|12
1707912900000|2024-02-14 12:15:00|9215.4|9200.4|9216.6|9201.6|9219.1|9204.1|9214|9199|7
1707913200000|2024-02-14 12:20:00|9217.1|9202.1|9215.2|9200.2|9217.6|9202.6|9215.1|9200.1|8
1707913500000|2024-02-14 12:25:00|9216.7|9201.7|9212.6|9197.6|9219.2|9204.2|9212.6|9197.6|3
1707913800000|2024-02-14 12:30:00|9211.7|9196.7|9209.1|9194.1|9211.7|9196.7|9207.1|9192.1|2
1707914100000|2024-02-14 12:35:00|9209.2|9194.2|9204.6|9189.6|9212.6|9197.6|9202.1|9187.1|3
1707914400000|2024-02-14 12:40:00|9204.1|9189.1|9201.6|9186.6|9204.6|9189.6|9199.1|9184.1|0
1707914700000|2024-02-14 12:45:00|9201.7|9186.7|9192.8|9177.8|9201.7|9186.7|9190.3|9175.3|4
1707915000000|2024-02-14 12:50:00|9192.9|9177.9|9195.3|9180.3|9195.3|9180.3|9192.9|9177.9|0
1707915300000|2024-02-14 12:55:00|9195.4|9180.4|9202.7|9187.7|9203.3|9188.3|9195.2|9180.2|4
1707915600000|2024-02-14 13:00:00|9202.8|9187.8|9220.5|9205.5|9221|9206|9201.7|9186.7|27
1707915900000|2024-02-14 13:05:00|9219.5|9204.5|9224.9|9209.9|9233|9218|9218.9|9203.9|13
1707916200000|2024-02-14 13:10:00|9225.4|9210.4|9231|9216|9231.1|9216.1|9220.4|9205.4|32
1707916500000|2024-02-14 13:15:00|9229|9214|9232.1|9217.1|9234|9219|9228.2|9213.2|77
1707916800000|2024-02-14 13:20:00|9232.5|9217.5|9280.2|9265.2|9283.9|9268.9|9232|9217|59
1707917100000|2024-02-14 13:25:00|9281.1|9266.1|9272.5|9257.5|9285.9|9270.9|9266.9|9251.9|101
1707917400000|2024-02-14 13:30:00|9273|9258|9281.5|9266.5|9284.5|9269.5|9267|9252|19
1707917700000|2024-02-14 13:35:00|9282.5|9267.5|9269.5|9254.5|9287.5|9272.5|9268|9253|42
1707918000000|2024-02-14 13:40:00|9270|9255|9274|9259|9280.4|9265.4|9268.1|9253.1|28
1707918300000|2024-02-14 13:45:00|9273.5|9258.5|9275.1|9260.1|9282.4|9267.4|9268.2|9253.2|66
1707918600000|2024-02-14 13:50:00|9275.7|9260.7|9294.4|9279.4|9294.4|9279.4|9275.7|9260.7|29
1707918900000|2024-02-14 13:55:00|9294.8|9279.8|9308.7|9293.7|9313.6|9298.6|9294.8|9279.8|40
1707919200000|2024-02-14 14:00:00|9309.7|9294.7|9338.6|9323.6|9339.1|9324.1|9307|9292|121
1707919500000|2024-02-14 14:05:00|9339.1|9324.1|9381|9366|9381|9366|9339|9324|159
1707919800000|2024-02-14 14:10:00|9382|9367|9372.5|9357.5|9396.4|9381.4|9364|9349|92
1707920100000|2024-02-14 14:15:00|9373|9358|9400.1|9385.1|9421.1|9406.1|9373|9358|149
1707920400000|2024-02-14 14:20:00|9400.6|9385.6|9379.1|9364.1|9400.6|9385.6|9360.5|9345.5|132
1707920700000|2024-02-14 14:25:00|9378.9|9363.9|9395.8|9380.8|9396.4|9381.4|9363|9348|108
1707921000000|2024-02-14 14:30:00|9395.3|9380.3|9377.6|9362.6|9403.3|9388.3|9372.5|9357.5|118
1707921300000|2024-02-14 14:35:00|9378.5|9363.5|9387.3|9372.3|9389|9374|9378.3|9363.3|273
1707921600000|2024-02-14 14:40:00|9388.2|9373.2|9404.9|9389.9|9412.1|9397.1|9388.2|9373.2|197
1707921900000|2024-02-14 14:45:00|9401.5|9386.5|9422.4|9407.4|9444.1|9429.1|9400.3|9385.3|160
1707922200000|2024-02-14 14:50:00|9423.9|9408.9|9473.9|9458.9|9476.9|9461.9|9419.6|9404.6|272
1707922500000|2024-02-14 14:55:00|9471.5|9456.5|9458.8|9443.8|9478.9|9463.9|9450.8|9435.8|451
1707922800000|2024-02-14 15:00:00|9458.5|9443.5|9454.1|9439.1|9460.2|9445.2|9425.3|9410.3|136
1707923100000|2024-02-14 15:05:00|9453.2|9438.2|9458.9|9443.9|9465.5|9450.5|9440.9|9425.9|97
1707923400000|2024-02-14 15:10:00|9458.5|9443.5|9459.4|9444.4|9464.7|9449.7|9448.8|9433.8|147
1707923700000|2024-02-14 15:15:00|9459.3|9444.3|9444.5|9429.5|9460.3|9445.3|9441.1|9426.1|60
1707924000000|2024-02-14 15:20:00|9445|9430|9454.7|9439.7|9475.6|9460.6|9438.7|9423.7|78
1707924300000|2024-02-14 15:25:00|9454.6|9439.6|9431.3|9416.3|9455.2|9440.2|9418.4|9403.4|63
1707924600000|2024-02-14 15:30:00|9429.5|9414.5|9410|9395|9430.4|9415.4|9379|9364|368
1707924900000|2024-02-14 15:35:00|9411|9396|9412.3|9397.3|9426.4|9411.4|9405.5|9390.5|205
1707925200000|2024-02-14 15:40:00|9412.4|9397.4|9445.4|9430.4|9449.8|9434.8|9411.4|9396.4|101
1707925500000|2024-02-14 15:45:00|9445.3|9430.3|9413.3|9398.3|9445.8|9430.8|9410.8|9395.8|957
1707925800000|2024-02-14 15:50:00|9412.3|9397.3|9420.1|9405.1|9420.6|9405.6|9403.1|9388.1|312
1707926100000|2024-02-14 15:55:00|9419.9|9404.9|9411.8|9396.8|9422.6|9407.6|9403.9|9388.9|87
1707926400000|2024-02-14 16:00:00|9411.9|9396.9|9413|9398|9416.9|9401.9|9404.9|9389.9|78
1707926700000|2024-02-14 16:05:00|9412.9|9397.9|9414.4|9399.4|9425.5|9410.5|9406|9391|52
1707927000000|2024-02-14 16:10:00|9414.9|9399.9|9391.4|9376.4|9415.4|9400.4|9387.9|9372.9|60
1707927300000|2024-02-14 16:15:00|9390.9|9375.9|9403.6|9388.6|9403.6|9388.6|9381.8|9366.8|47
1707927600000|2024-02-14 16:20:00|9403.1|9388.1|9423.9|9408.9|9424.4|9409.4|9397.2|9382.2|79
1707927900000|2024-02-14 16:25:00|9424.4|9409.4|9417.5|9402.5|9428|9413|9414|9399|60
1707928200000|2024-02-14 16:30:00|9417.3|9402.3|9412.8|9397.8|9419.9|9404.9|9406|9391|54
1707928500000|2024-02-14 16:35:00|9413.3|9398.3|9427.6|9412.6|9428.5|9413.5|9396|9381|71
1707928800000|2024-02-14 16:40:00|9427.5|9412.5|9436.1|9421.1|9437.1|9422.1|9425|9410|59
1707929100000|2024-02-14 16:45:00|9435.1|9420.1|9455.9|9440.9|9468.8|9453.8|9435.1|9420.1|94
1707929400000|2024-02-14 16:50:00|9456.4|9441.4|9485.1|9470.1|9485.1|9470.1|9456.4|9441.4|141
1707929700000|2024-02-14 16:55:00|9485.2|9470.2|9476.5|9461.5|9492.1|9477.1|9466.6|9451.6|123
1707930000000|2024-02-14 17:00:00|9475|9460|9468.5|9453.5|9477.5|9462.5|9458.8|9443.8|99
1707930300000|2024-02-14 17:05:00|9468.6|9453.6|9478.7|9463.7|9480.5|9465.5|9467.2|9452.2|77
1707930600000|2024-02-14 17:10:00|9479.2|9464.2|9477.6|9462.6|9488.1|9473.1|9472.4|9457.4|95
1707930900000|2024-02-14 17:15:00|9479|9464|9475|9460|9485.4|9470.4|9473|9458|161
1707931200000|2024-02-14 17:20:00|9474.9|9459.9|9474.7|9459.7|9477.2|9462.2|9453.6|9438.6|76
1707931500000|2024-02-14 17:25:00|9475.2|9460.2|9487.6|9472.6|9494.9|9479.9|9470.2|9455.2|220
1707931800000|2024-02-14 17:30:00|9487.7|9472.7|9499.9|9484.9|9527.5|9508.2|9485.9|9470.9|174
1707932100000|2024-02-14 17:35:00|9500.8|9485.8|9493|9478|9512.7|9497.7|9493|9478|302
1707932400000|2024-02-14 17:40:00|9492.2|9477.2|9487.1|9472.1|9504.4|9489.4|9483.6|9468.6|77
1707932700000|2024-02-14 17:45:00|9487.6|9472.6|9484.2|9469.2|9489.1|9474.1|9476|9461|121
1707933000000|2024-02-14 17:50:00|9484.5|9469.5|9484.9|9469.9|9500.9|9485.9|9484.5|9469.5|51
1707933300000|2024-02-14 17:55:00|9485.3|9470.3|9455.4|9440.4|9488.8|9473.8|9450.9|9435.9|99
1707933600000|2024-02-14 18:00:00|9455.9|9440.9|9455.8|9440.8|9459.9|9444.9|9425.1|9410.1|107
1707933900000|2024-02-14 18:05:00|9455.9|9440.9|9449.5|9434.5|9466|9451|9446.5|9431.5|84
1707934200000|2024-02-14 18:10:00|9448.9|9433.9|9441.6|9426.6|9452.5|9437.5|9437.4|9422.4|45
1707934500000|2024-02-14 18:15:00|9443|9428|9409.4|9394.4|9444.7|9429.7|9401.5|9386.5|77
1707934800000|2024-02-14 18:20:00|9408.9|9393.9|9430.7|9415.7|9431|9416|9408.9|9393.9|93
1707935100000|2024-02-14 18:25:00|9426.6|9411.6|9431.1|9416.1|9431.2|9416.2|9419.2|9404.2|32
1707935400000|2024-02-14 18:30:00|9432.6|9417.6|9455.4|9440.4|9462.2|9447.2|9431.6|9416.6|71
1707935700000|2024-02-14 18:35:00|9453.9|9438.9|9455.3|9440.3|9457.2|9442.2|9447.8|9432.8|35
1707936000000|2024-02-14 18:40:00|9455.7|9440.7|9454.8|9439.8|9458.8|9443.8|9449.3|9434.3|71
1707936300000|2024-02-14 18:45:00|9454.9|9439.9|9455.7|9440.7|9463.3|9448.3|9452.4|9437.4|106
1707936600000|2024-02-14 18:50:00|9455.3|9440.3|9427.2|9412.2|9455.7|9440.7|9417.9|9402.9|41
1707936900000|2024-02-14 18:55:00|9427.3|9412.3|9431.7|9416.7|9435.6|9420.6|9412.8|9397.8|68
1707937200000|2024-02-14 19:00:00|9432.2|9417.2|9419.3|9404.3|9433.3|9418.3|9407.5|9392.5|344
1707937500000|2024-02-14 19:05:00|9418.9|9403.9|9433.5|9418.5|9436.6|9421.6|9409.6|9394.6|163
1707937800000|2024-02-14 19:10:00|9433.4|9418.4|9443.4|9428.4|9445.9|9430.9|9426.1|9411.1|454
1707938100000|2024-02-14 19:15:00|9443.9|9428.9|9458.4|9420.9|9458.4|9435.6|9433.1|9418.1|195
1707962400000|2024-02-15 02:00:00|9431.3|9406.3|9426.4|9411.4|9440.5|9415|9391.7|9368.1|14
1707962700000|2024-02-15 02:05:00|9426.3|9411.3|9408.4|9393.4|9426.3|9411.3|9408.4|9387.5|2
1707963000000|2024-02-15 02:10:00|9414|9389|9414.8|9399.8|9419.2|9404.2|9411.4|9389|0
1707963300000|2024-02-15 02:15:00|9415.3|9400.3|9393|9378|9415.8|9400.8|9381|9361.3|90
1707963600000|2024-02-15 02:20:00|9392|9377|9390.2|9375.2|9403.9|9377.5|9388.8|9366|1
1707963900000|2024-02-15 02:25:00|9394|9379|9405.3|9390.3|9406.3|9391.3|9394|9379|1
1707964200000|2024-02-15 02:30:00|9404.3|9389.3|9411.8|9396.8|9411.8|9396.8|9403.9|9388.9|3
1707964500000|2024-02-15 02:35:00|9411.5|9396.5|9423.1|9398.1|9425.4|9400.4|9409.7|9394.7|4
1707964800000|2024-02-15 02:40:00|9422.6|9397.6|9417.2|9392.2|9429|9397.6|9416.7|9387|0
1707965100000|2024-02-15 02:45:00|9417.7|9392.7|9409|9394|9418.7|9395.2|9404.1|9389.1|2
1707965400000|2024-02-15 02:50:00|9410|9395|9421.5|9406.5|9421.5|9406.5|9410|9395|1
1707965700000|2024-02-15 02:55:00|9421.4|9406.4|9413.4|9398.4|9430.9|9406.4|9413.4|9389.3|5
1707966000000|2024-02-15 03:00:00|9429.1|9391.6|9432.3|9407.3|9432.7|9412.6|9422.1|9391.6|0
1707966300000|2024-02-15 03:05:00|9430.9|9405.9|9421.5|9406.5|9430.9|9407|9420.1|9403|0
1707966600000|2024-02-15 03:10:00|9421|9406|9423.8|9408.8|9423.8|9408.8|9419.1|9404.1|0
1707966900000|2024-02-15 03:15:00|9422.9|9407.9|9431.5|9416.5|9431.5|9416.5|9421|9406|0
1707967200000|2024-02-15 03:20:00|9427.7|9412.7|9427.5|9412.5|9429.6|9414.6|9427.5|9412.5|1
1707967500000|2024-02-15 03:25:00|9428.5|9413.5|9426.6|9411.6|9428.7|9413.7|9426.6|9411.6|1
1707967800000|2024-02-15 03:30:00|9425.6|9410.6|9426.1|9411.1|9430.6|9411.6|9425.6|9405.1|0
1707968100000|2024-02-15 03:35:00|9426.6|9411.6|9426.4|9411.4|9427.8|9412.8|9426.4|9411.4|2
1707968400000|2024-02-15 03:40:00|9427.4|9412.4|9427.4|9412.4|9427.4|9412.4|9427.4|9412.4|1
1707969000000|2024-02-15 03:50:00|9429.4|9414.4|9433.3|9418.3|9433.3|9418.3|9428.9|9413.9|0
1707969300000|2024-02-15 03:55:00|9433.7|9418.7|9446.7|9431.7|9448.4|9433.4|9433.7|9418.7|1
1707969600000|2024-02-15 04:00:00|9445.3|9430.3|9475.6|9460.6|9477.9|9462.9|9445.3|9430.3|6
1707969900000|2024-02-15 04:05:00|9476.1|9461.1|9502.4|9477.4|9510.8|9479.5|9476.1|9461.1|12
1707970200000|2024-02-15 04:10:00|9503.9|9488.9|9531.5|9516.5|9533.5|9518.5|9503.9|9484.1|4
1707970500000|2024-02-15 04:15:00|9531|9516|9537.7|9522.7|9549.3|9534.3|9530.1|9515.1|7
1707970800000|2024-02-15 04:20:00|9538.1|9523.1|9542.9|9527.9|9544.9|9529.9|9538.1|9523.1|0
1707971100000|2024-02-15 04:25:00|9542.5|9527.5|9542|9527|9548.3|9533.3|9542|9527|1
1707971400000|2024-02-15 04:30:00|9542.4|9527.4|9542|9527|9542.4|9527.4|9541|9526|0
1707971700000|2024-02-15 04:35:00|9543.5|9528.5|9548.8|9533.8|9548.8|9533.8|9543.5|9528.5|0
1707972000000|2024-02-15 04:40:00|9548.3|9533.3|9534.8|9497.3|9548.3|9533.3|9521.8|9497.3|1
1707972300000|2024-02-15 04:45:00|9539|9501.5|9538.8|9513.8|9540.3|9520.1|9528.8|9500.5|0
1707972600000|2024-02-15 04:50:00|9539.3|9514.3|9528.8|9503.8|9539.3|9514.3|9524.8|9495.5|1
1707972900000|2024-02-15 04:55:00|9528.7|9503.7|9534.4|9519.4|9534.4|9519.4|9521.9|9501.3|0
1707973200000|2024-02-15 05:00:00|9535.3|9520.3|9542.1|9527.1|9545.5|9530.5|9535.3|9520.3|1
1707973500000|2024-02-15 05:05:00|9541.6|9526.6|9540.5|9525.5|9543.1|9528.1|9538.8|9523.8|0
1707973800000|2024-02-15 05:10:00|9540|9525|9549.9|9534.9|9549.9|9534.9|9536.5|9521.5|92
1707974100000|2024-02-15 05:15:00|9557.4|9542.4|9561.5|9536.5|9575.8|9560.8|9557.4|9536.5|40
1707974400000|2024-02-15 05:20:00|9560.6|9535.6|9561.6|9546.6|9570.6|9546.6|9551.3|9530.9|0
1707974700000|2024-02-15 05:25:00|9562.1|9547.1|9589.6|9574.6|9589.7|9574.7|9562.1|9547.1|10
1707975000000|2024-02-15 05:30:00|9588.9|9573.9|9588|9573|9601.8|9583.6|9586|9571|2
1707975300000|2024-02-15 05:35:00|9587.9|9572.9|9589.9|9574.9|9592.5|9577.5|9587.9|9572.9|0
1707975600000|2024-02-15 05:40:00|9589.4|9574.4|9584.4|9569.4|9591.9|9574.4|9579.9|9562.4|3
1707975900000|2024-02-15 05:45:00|9584.5|9569.5|9559.5|9544.5|9584.9|9569.9|9559.5|9544.5|2
1707976200000|2024-02-15 05:50:00|9561.5|9546.5|9576.5|9561.5|9576.5|9561.5|9560|9544.5|1
1707976500000|2024-02-15 05:55:00|9579.9|9564.9|9569|9554|9582|9564.9|9564.5|9545.9|2
1707976800000|2024-02-15 06:00:00|9568.5|9553.5|9560|9545|9581|9559.1|9560|9545|4
1707977100000|2024-02-15 06:05:00|9560.1|9545.1|9560.5|9545.5|9560.5|9545.5|9560|9545|2
1707977400000|2024-02-15 06:10:00|9560|9545|9577.3|9562.3|9577.3|9562.3|9558.6|9543|0
1707977700000|2024-02-15 06:15:00|9575.3|9560.3|9574.5|9559.5|9576|9560.8|9556.5|9541.5|3
1707978000000|2024-02-15 06:20:00|9571|9556|9574|9559|9575|9559|9568.1|9549.6|2
1707978300000|2024-02-15 06:25:00|9573.5|9558.5|9571.1|9556.1|9576|9561|9570.2|9555.2|43
1707978600000|2024-02-15 06:30:00|9572.6|9557.6|9556.7|9541.7|9572.6|9557.6|9554.7|9539.7|6
1707978900000|2024-02-15 06:35:00|9559.1|9544.1|9525.2|9510.2|9559.2|9544.2|9521.3|9506.3|11
1707979200000|2024-02-15 06:40:00|9525.3|9510.3|9543.7|9528.7|9549.7|9533.2|9524.7|9509.7|0
1707979500000|2024-02-15 06:45:00|9543.6|9528.6|9534.7|9519.7|9543.6|9528.6|9534.7|9519.7|0
1707979800000|2024-02-15 06:50:00|9535.2|9520.2|9542.7|9527.7|9545.7|9530.7|9534.7|9519.7|0
1707980100000|2024-02-15 06:55:00|9543.7|9528.7|9547.7|9532.7|9548.2|9533.2|9538.7|9523.7|2
1707980400000|2024-02-15 07:00:00|9547.2|9532.2|9544.8|9529.8|9547.2|9532.2|9534.2|9519.2|2
1707980700000|2024-02-15 07:05:00|9544.6|9529.6|9526.8|9511.8|9545.1|9529.6|9512.8|9493.8|11
1707981000000|2024-02-15 07:10:00|9530.8|9505.8|9538.8|9523.8|9541.8|9526.8|9525.8|9505.8|0
1707981300000|2024-02-15 07:15:00|9539.3|9524.3|9553.1|9528.1|9553.1|9533.3|9539.3|9524.3|0
1707981600000|2024-02-15 07:20:00|9550.3|9525.3|9547.8|9532.8|9550.3|9533.3|9544.3|9525.3|0
1707981900000|2024-02-15 07:25:00|9547.9|9532.9|9552.8|9537.8|9557.3|9542.3|9546.8|9531.8|0
1707982200000|2024-02-15 07:30:00|9552.3|9537.3|9539.8|9524.8|9552.8|9537.8|9539.8|9524.8|0
1707982500000|2024-02-15 07:35:00|9539.9|9524.9|9533.9|9518.9|9541.8|9526.8|9532.9|9512.9|0
1707982800000|2024-02-15 07:40:00|9533.6|9518.6|9538.3|9523.3|9538.9|9523.9|9528.8|9513.8|0
1707983100000|2024-02-15 07:45:00|9539.3|9524.3|9531.4|9516.4|9539.3|9524.3|9530.9|9515.9|0
1707983400000|2024-02-15 07:50:00|9530.4|9515.4|9543.3|9518.3|9544.3|9524.3|9528.9|9513.9|0
1707983700000|2024-02-15 07:55:00|9539.3|9524.3|9533.4|9518.4|9539.3|9524.3|9528.2|9513.2|0
1707984000000|2024-02-15 08:00:00|9533.9|9518.9|9529.4|9514.4|9535.4|9520.4|9529.4|9514.4|0
1707984300000|2024-02-15 08:05:00|9528.9|9513.9|9505.3|9490.3|9529.8|9514.8|9503.8|9488.8|5
1707984600000|2024-02-15 08:10:00|9505.2|9490.2|9517.8|9502.8|9517.8|9502.8|9497.3|9482.3|1
1707984900000|2024-02-15 08:15:00|9517.3|9502.3|9476.9|9461.9|9517.3|9502.3|9471|9456|5
1707985200000|2024-02-15 08:20:00|9477.9|9462.9|9496.8|9481.8|9497.9|9482.9|9477.9|9462.9|1
1707985500000|2024-02-15 08:25:00|9495.9|9480.9|9507.9|9492.9|9510.8|9495.8|9488.9|9473.9|1
1707985800000|2024-02-15 08:30:00|9507.4|9492.4|9488.3|9473.3|9507.4|9492.4|9488.3|9473.3|3
1707986100000|2024-02-15 08:35:00|9492.5|9477.5|9500.9|9485.9|9501.4|9486.4|9487.9|9472.9|20
1707986400000|2024-02-15 08:40:00|9501.1|9486.1|9507|9492|9511|9496|9501.1|9486.1|2
1707986700000|2024-02-15 08:45:00|9512|9497|9496|9481|9513|9498|9487|9472|2
1707987000000|2024-02-15 08:50:00|9497.5|9482.5|9516.1|9501.1|9518.1|9503.1|9497.5|9482.5|14
1707987300000|2024-02-15 08:55:00|9516.2|9501.2|9515.9|9500.9|9517.2|9502.2|9507.4|9492.4|18
1707987600000|2024-02-15 09:00:00|9515.4|9500.4|9535.9|9520.9|9535.9|9520.9|9513.8|9498.8|6
1707987900000|2024-02-15 09:05:00|9535.8|9520.8|9539.4|9524.4|9539.9|9524.9|9533.4|9518.4|0
1707988200000|2024-02-15 09:10:00|9539.9|9524.9|9537|9522|9539.9|9524.9|9532|9517|0
1707988500000|2024-02-15 09:15:00|9536|9521|9514.5|9499.5|9536.9|9521.9|9513|9498|11
1707988800000|2024-02-15 09:20:00|9516.9|9501.9|9498|9483|9518|9503|9496.5|9481.5|7
1707989100000|2024-02-15 09:25:00|9499|9484|9516.7|9501.7|9517.7|9502.7|9499|9484|26
1707989400000|2024-02-15 09:30:00|9519.7|9504.7|9521.5|9506.5|9533.8|9518.8|9518.1|9503.1|39
1707989700000|2024-02-15 09:35:00|9523|9508|9514.6|9499.6|9529.1|9514.1|9513.5|9498.5|0
1707990000000|2024-02-15 09:40:00|9515.5|9500.5|9519.6|9504.6|9523.5|9508.5|9515.5|9500.5|0
1707990300000|2024-02-15 09:45:00|9519.4|9504.4|9521.1|9506.1|9523.6|9508.6|9517.1|9502.1|0
1707990600000|2024-02-15 09:50:00|9521.6|9506.6|9529.6|9514.6|9531|9516|9521.6|9506.6|3
1707990900000|2024-02-15 09:55:00|9532.1|9517.1|9529.7|9514.7|9534.6|9519.6|9529.7|9514.7|1
1707991200000|2024-02-15 10:00:00|9530.2|9515.2|9538.1|9523.1|9539.1|9524.1|9530.2|9515.2|14
1707991500000|2024-02-15 10:05:00|9539.1|9524.1|9555.7|9540.7|9557.6|9542.6|9538.1|9523.1|0
1707991800000|2024-02-15 10:10:00|9555.2|9540.2|9550.5|9535.5|9555.6|9540.6|9546.7|9531.7|12
1707992100000|2024-02-15 10:15:00|9551|9536|9552.7|9537.7|9554|9539|9551|9536|4
1707992400000|2024-02-15 10:20:00|9553.2|9538.2|9552.2|9537.2|9556.6|9541.6|9552.2|9537.2|2
1707992700000|2024-02-15 10:25:00|9551.8|9536.8|9532.7|9517.7|9551.8|9536.8|9530.2|9515.2|2
1707993000000|2024-02-15 10:30:00|9532.6|9517.6|9531.1|9516.1|9537.1|9522.1|9530.7|9515.7|6
1707993300000|2024-02-15 10:35:00|9530.6|9515.6|9510.7|9495.7|9530.6|9515.6|9508.2|9493.2|5
1707993600000|2024-02-15 10:40:00|9511.2|9496.2|9518.8|9503.8|9519.2|9504.2|9511.2|9496.2|3
1707993900000|2024-02-15 10:45:00|9518.7|9503.7|9503.8|9488.8|9518.7|9503.7|9503.3|9488.3|2
1707994200000|2024-02-15 10:50:00|9503.7|9488.7|9498.2|9483.2|9511.7|9496.7|9497.2|9482.2|6
1707994500000|2024-02-15 10:55:00|9498.7|9483.7|9496.2|9481.2|9498.7|9483.7|9494.3|9479.3|0
1707994800000|2024-02-15 11:00:00|9496.3|9481.3|9500.7|9485.7|9505.7|9490.7|9496.2|9481.2|15
1707995100000|2024-02-15 11:05:00|9502.2|9487.2|9502.7|9487.7|9503.2|9488.2|9500.7|9485.7|0
1707995400000|2024-02-15 11:10:00|9503.2|9488.2|9495.7|9480.7|9505.7|9490.7|9495.7|9480.7|1
1707995700000|2024-02-15 11:15:00|9494.3|9479.3|9483.8|9468.8|9494.3|9479.3|9474.3|9459.3|11
1707996000000|2024-02-15 11:20:00|9483.7|9468.7|9492.2|9477.2|9492.2|9477.2|9482.3|9467.3|12
1707996300000|2024-02-15 11:25:00|9490.2|9475.2|9481.6|9466.6|9490.2|9475.2|9481.2|9466.2|37
1707996600000|2024-02-15 11:30:00|9476.2|9461.2|9469.3|9454.3|9476.2|9461.2|9465.8|9450.8|45
1707996900000|2024-02-15 11:35:00|9467.9|9452.9|9462.2|9447.2|9471.7|9456.7|9442.2|9427.2|37
1707997200000|2024-02-15 11:40:00|9461.7|9446.7|9458.6|9443.6|9473.1|9458.1|9457.6|9442.6|4
1707997500000|2024-02-15 11:45:00|9460.6|9445.6|9458.6|9443.6|9463.6|9448.6|9450.6|9435.6|0
1707997800000|2024-02-15 11:50:00|9460.1|9445.1|9457.6|9442.6|9464.1|9449.1|9455.6|9440.6|4
1707998100000|2024-02-15 11:55:00|9458.1|9443.1|9464.9|9449.9|9465|9450|9456.6|9441.6|18
1707998400000|2024-02-15 12:00:00|9463|9448|9456.4|9441.4|9464.4|9449.4|9455.9|9440.9|25
1707998700000|2024-02-15 12:05:00|9456|9441|9458.5|9443.5|9460.9|9445.9|9455.9|9440.9|2
1707999000000|2024-02-15 12:10:00|9459.6|9444.6|9473.6|9458.6|9474.1|9459.1|9459.6|9444.6|4
1707999300000|2024-02-15 12:15:00|9474.1|9459.1|9464.4|9449.4|9478.5|9463.5|9461.5|9446.5|2
1707999600000|2024-02-15 12:20:00|9465.4|9450.4|9471.7|9456.7|9471.7|9456.7|9463.9|9448.9|16
1707999900000|2024-02-15 12:25:00|9471.5|9456.5|9478.5|9463.5|9478.5|9463.5|9471|9456|3
1708000200000|2024-02-15 12:30:00|9477.5|9462.5|9471.5|9456.5|9477.5|9462.5|9467.5|9452.5|0
1708000500000|2024-02-15 12:35:00|9471.6|9456.6|9480.5|9465.5|9481.5|9466.5|9469.5|9454.5|0
1708000800000|2024-02-15 12:40:00|9480.6|9465.6|9483.5|9468.5|9483.5|9468.5|9477.5|9462.5|0
1708001100000|2024-02-15 12:45:00|9483.6|9468.6|9482.6|9467.6|9484|9469|9477.3|9462.3|24
1708001400000|2024-02-15 12:50:00|9481.1|9466.1|9478.2|9463.2|9481.6|9466.6|9474.8|9459.8|0
1708001700000|2024-02-15 12:55:00|9479.1|9464.1|9464.2|9449.2|9479.1|9464.1|9463.2|9448.2|1
1708002000000|2024-02-15 13:00:00|9464.1|9449.1|9464.6|9449.6|9485.6|9470.6|9460.7|9445.7|5
1708002300000|2024-02-15 13:05:00|9465.1|9450.1|9478.9|9463.9|9485.6|9470.6|9458.7|9443.7|13
1708002600000|2024-02-15 13:10:00|9478.4|9463.4|9486|9471|9486|9471|9470|9455|10
1708002900000|2024-02-15 13:15:00|9484|9469|9483.3|9468.3|9491.3|9476.3|9475.5|9460.5|5
1708003200000|2024-02-15 13:20:00|9480.9|9465.9|9483.2|9468.2|9483.2|9468.2|9466.9|9451.9|13
1708003500000|2024-02-15 13:25:00|9483.7|9468.7|9468.8|9453.8|9490.8|9475.8|9467.4|9452.4|20
1708003800000|2024-02-15 13:30:00|9469.8|9454.8|9472|9457|9490|9475|9452.3|9437.3|53
1708004100000|2024-02-15 13:35:00|9471.5|9456.5|9474.4|9459.4|9487.4|9472.4|9463.5|9448.5|9
1708004400000|2024-02-15 13:40:00|9474.9|9459.9|9459.3|9444.3|9475.9|9460.9|9457.9|9442.9|17
1708004700000|2024-02-15 13:45:00|9461.7|9446.7|9439.3|9424.3|9463.9|9448.9|9438.8|9423.8|120
1708005000000|2024-02-15 13:50:00|9440.7|9425.7|9411|9396|9443.5|9428.5|9405.9|9390.9|129
1708005300000|2024-02-15 13:55:00|9410.5|9395.5|9446.4|9431.4|9447.6|9432.6|9410|9395|71
1708005600000|2024-02-15 14:00:00|9445.5|9430.5|9459.7|9444.7|9469.2|9454.2|9440.7|9425.7|48
1708005900000|2024-02-15 14:05:00|9456.1|9441.1|9457.1|9442.1|9467.6|9452.6|9441.6|9426.6|11
1708006200000|2024-02-15 14:10:00|9458.1|9443.1|9466.6|9451.6|9470.1|9455.1|9455.6|9440.6|11
1708006500000|2024-02-15 14:15:00|9466.7|9451.7|9476.1|9461.1|9476.1|9461.1|9458|9443|13
1708006800000|2024-02-15 14:20:00|9476.6|9461.6|9480.6|9465.6|9485.1|9470.1|9474.1|9459.1|10
1708007100000|2024-02-15 14:25:00|9481.1|9466.1|9501.1|9486.1|9502|9487|9477.7|9462.7|24
1708007400000|2024-02-15 14:30:00|9500.9|9485.9|9521|9506|9527|9512|9489.6|9474.6|31
1708007700000|2024-02-15 14:35:00|9520.5|9505.5|9522.5|9507.5|9535.5|9520.5|9520.5|9505.5|16
1708008000000|2024-02-15 14:40:00|9523|9508|9534.5|9519.5|9545|9530|9522|9507|72
1708008300000|2024-02-15 14:45:00|9535|9520|9549.5|9534.5|9551|9536|9534.1|9519.1|55
1708008600000|2024-02-15 14:50:00|9550.5|9535.5|9530.6|9515.6|9550.5|9535.5|9514.2|9499.2|112
1708008900000|2024-02-15 14:55:00|9531.6|9516.6|9522.5|9507.5|9531.6|9516.6|9519.5|9504.5|276
1708009200000|2024-02-15 15:00:00|9522.6|9507.6|9502.5|9487.5|9528.1|9513.1|9487.7|9472.7|468
1708009500000|2024-02-15 15:05:00|9503|9488|9525.5|9510.5|9527.5|9512.5|9503|9488|46
1708009800000|2024-02-15 15:10:00|9526|9511|9519.5|9504.5|9530|9515|9519.5|9504.5|51
1708010100000|2024-02-15 15:15:00|9518|9503|9518.8|9503.8|9525.4|9510.4|9518|9503|69
1708010400000|2024-02-15 15:20:00|9520.3|9505.3|9523.8|9508.8|9528.3|9513.3|9518.8|9503.8|41
1708010700000|2024-02-15 15:25:00|9524.3|9509.3|9524.8|9509.8|9532.8|9517.8|9517.3|9502.3|61
1708011000000|2024-02-15 15:30:00|9524.7|9509.7|9534.1|9519.1|9538.6|9523.6|9518.3|9503.3|43
1708011300000|2024-02-15 15:35:00|9533.6|9518.6|9540.6|9525.6|9541.6|9526.6|9526.1|9511.1|26
1708011600000|2024-02-15 15:40:00|9540.1|9525.1|9539.2|9524.2|9542.7|9527.7|9528.6|9513.6|82
1708011900000|2024-02-15 15:45:00|9539.7|9524.7|9526.7|9511.7|9540.2|9525.2|9526.7|9511.7|16
1708012200000|2024-02-15 15:50:00|9526.8|9511.8|9512.6|9497.6|9534.2|9519.2|9510.6|9495.6|23
1708012500000|2024-02-15 15:55:00|9513.1|9498.1|9516.6|9501.6|9523.6|9508.6|9509.6|9494.6|25
1708012800000|2024-02-15 16:00:00|9514.6|9499.6|9505|9490|9516.1|9501.1|9498.5|9483.5|32
1708013100000|2024-02-15 16:05:00|9502|9487|9511.5|9496.5|9512.5|9497.5|9499.5|9484.5|25
1708013400000|2024-02-15 16:10:00|9511|9496|9484.8|9469.8|9511|9496|9479.9|9464.9|117
1708013700000|2024-02-15 16:15:00|9485.2|9470.2|9491.6|9476.6|9494.5|9479.5|9481.9|9466.9|39
1708014000000|2024-02-15 16:20:00|9491.5|9476.5|9481.2|9466.2|9495.1|9480.1|9471.6|9456.6|38
1708014300000|2024-02-15 16:25:00|9481.7|9466.7|9489.9|9474.9|9493.3|9478.3|9481.7|9466.7|82
1708014600000|2024-02-15 16:30:00|9488.9|9473.9|9487.5|9472.5|9491.9|9476.9|9477|9462|41
1708014900000|2024-02-15 16:35:00|9487.6|9472.6|9489|9474|9490|9475|9482|9467|19
1708015200000|2024-02-15 16:40:00|9490|9475|9490.9|9475.9|9492.5|9477.5|9482.4|9467.4|50
1708015500000|2024-02-15 16:45:00|9491.9|9476.9|9495|9480|9500.5|9485.5|9491|9476|27
1708015800000|2024-02-15 16:50:00|9495.5|9480.5|9502|9487|9515|9500|9491|9476|39
1708016100000|2024-02-15 16:55:00|9501.9|9486.9|9486.7|9471.7|9501.9|9486.9|9481.2|9466.2|39
1708016400000|2024-02-15 17:00:00|9487.2|9472.2|9493.3|9478.3|9498.8|9483.8|9483.1|9468.1|42
1708016700000|2024-02-15 17:05:00|9492.8|9477.8|9505.8|9490.8|9510.3|9495.3|9489.8|9474.8|15
1708017000000|2024-02-15 17:10:00|9506.3|9491.3|9496.3|9481.3|9509.9|9494.9|9494.3|9479.3|32
1708017300000|2024-02-15 17:15:00|9495.3|9480.3|9489.7|9474.7|9496.2|9481.2|9484.3|9469.3|54
1708017600000|2024-02-15 17:20:00|9489.6|9474.6|9508.3|9493.3|9509.2|9494.2|9483.7|9468.7|126
1708017900000|2024-02-15 17:25:00|9509.2|9494.2|9523.3|9508.3|9529.4|9514.4|9508.2|9493.2|167
1708018200000|2024-02-15 17:30:00|9523.8|9508.8|9521.2|9506.2|9523.8|9508.8|9511.1|9496.1|29
1708018500000|2024-02-15 17:35:00|9521.7|9506.7|9510.9|9495.9|9524.7|9509.7|9508.9|9493.9|72
1708018800000|2024-02-15 17:40:00|9510.4|9495.4|9502.9|9487.9|9514.3|9499.3|9497.3|9482.3|35
1708019100000|2024-02-15 17:45:00|9503.9|9488.9|9518.2|9503.2|9518.2|9503.2|9498.9|9483.9|48
1708019400000|2024-02-15 17:50:00|9517.7|9502.7|9511.3|9496.3|9520.7|9505.7|9498.2|9483.2|25
1708019700000|2024-02-15 17:55:00|9510.8|9495.8|9508.2|9493.2|9518.7|9503.7|9507.3|9492.3|29
1708020000000|2024-02-15 18:00:00|9508.3|9493.3|9511.6|9496.6|9513.2|9498.2|9500.3|9485.3|19
1708020300000|2024-02-15 18:05:00|9512.1|9497.1|9520.7|9505.7|9522.2|9507.2|9512.1|9497.1|23
1708020600000|2024-02-15 18:10:00|9520.6|9505.6|9519.2|9504.2|9522.7|9507.7|9515.1|9500.1|15
1708020900000|2024-02-15 18:15:00|9518.2|9503.2|9510.3|9495.3|9518.2|9503.2|9504.3|9489.3|20
1708021200000|2024-02-15 18:20:00|9510.2|9495.2|9517.6|9502.6|9521.5|9506.5|9507.8|9492.8|107
1708021500000|2024-02-15 18:25:00|9519.1|9504.1|9522.5|9507.5|9527.5|9512.5|9517.6|9502.6|40
1708021800000|2024-02-15 18:30:00|9523.5|9508.5|9535|9520|9543|9528|9523|9508|49
1708022100000|2024-02-15 18:35:00|9535.5|9520.5|9524.6|9509.6|9536.5|9521.5|9524.6|9509.6|35
1708022400000|2024-02-15 18:40:00|9525.1|9510.1|9519.6|9504.6|9528.2|9513.2|9517|9502|14
1708022700000|2024-02-15 18:45:00|9519.1|9504.1|9545|9530|9546.4|9531.4|9519.1|9504.1|34
1708023000000|2024-02-15 18:50:00|9545.4|9530.4|9524.2|9509.2|9545.4|9530.4|9522|9507|21
1708023300000|2024-02-15 18:55:00|9525.6|9510.6|9525.7|9510.7|9534.2|9519.2|9523.2|9508.2|13
1708023600000|2024-02-15 19:00:00|9526.7|9511.7|9539.6|9524.6|9540.1|9525.1|9520.2|9505.2|28
1708023900000|2024-02-15 19:05:00|9539.1|9524.1|9531.5|9516.5|9543.6|9528.6|9530.6|9515.6|40
1708024200000|2024-02-15 19:10:00|9532|9517|9536.8|9521.8|9538.2|9523.2|9525.8|9510.8|237
1708024500000|2024-02-15 19:15:00|9537.7|9522.7|9540.5|9525.5|9544.5|9529.5|9534.9|9519.9|68
1708048800000|2024-02-16 02:00:00|9527.8|9512.8|9530.2|9515.2|9533.3|9518.3|9525.1|9510.1|7
1708049100000|2024-02-16 02:05:00|9529.9|9514.9|9532.6|9517.6|9536.6|9517.6|9529.4|9511.1|7
1708049400000|2024-02-16 02:10:00|9534.6|9519.6|9535.1|9520.1|9535.1|9520.1|9534.6|9519.6|0
1708049700000|2024-02-16 02:15:00|9536.1|9521.1|9542.1|9527.1|9542.6|9527.6|9536.1|9521.1|0
1708050000000|2024-02-16 02:20:00|9542.2|9527.2|9541.6|9526.6|9543.6|9528.6|9541.6|9526.6|0
1708050300000|2024-02-16 02:25:00|9541.1|9526.1|9542.6|9527.6|9542.6|9527.6|9540.1|9525.1|0
1708050600000|2024-02-16 02:30:00|9543.1|9528.1|9537.6|9522.6|9544.5|9529.5|9537.6|9522.6|0
1708050900000|2024-02-16 02:35:00|9537.7|9522.7|9539.3|9524.3|9539.8|9524.8|9537.7|9522.7|4
1708051200000|2024-02-16 02:40:00|9547.8|9510.3|9538.8|9523.8|9547.8|9523.8|9538.2|9510.3|152
1708051500000|2024-02-16 02:45:00|9537.8|9522.8|9538.3|9523.3|9538.3|9523.3|9537.8|9522.8|0
1708051800000|2024-02-16 02:50:00|9538.4|9523.4|9537.9|9522.9|9538.4|9523.4|9537.9|9522.9|0
1708052100000|2024-02-16 02:55:00|9538.3|9523.3|9537.4|9522.4|9538.3|9523.3|9537.4|9522.4|0
1708052400000|2024-02-16 03:00:00|9538.4|9523.4|9539.4|9524.4|9540.9|9525.9|9537.4|9522.4|0
1708052700000|2024-02-16 03:05:00|9539.9|9524.9|9542.4|9527.4|9542.4|9527.4|9539.9|9524.9|0
1708053000000|2024-02-16 03:10:00|9542.5|9527.5|9545.9|9530.9|9545.9|9530.9|9542.5|9527.5|0
1708053300000|2024-02-16 03:15:00|9547.4|9532.4|9547.4|9532.4|9547.4|9532.4|9547.4|9532.4|0
1708053600000|2024-02-16 03:20:00|9547.3|9532.3|9548.9|9533.9|9550|9535|9547.3|9532.3|10
1708053900000|2024-02-16 03:25:00|9548.8|9533.8|9562.4|9547.4|9567.3|9552.3|9548.8|9533.8|24
1708054200000|2024-02-16 03:30:00|9562.5|9547.5|9562.4|9547.4|9563.9|9548.9|9562.4|9547.4|2
1708054500000|2024-02-16 03:35:00|9561.5|9546.5|9555.1|9540.1|9561.5|9546.5|9554.7|9539.7|0
1708054800000|2024-02-16 03:40:00|9555.2|9540.2|9546.8|9531.8|9555.2|9540.2|9546.8|9531.8|5
1708055100000|2024-02-16 03:45:00|9546.7|9531.7|9542.8|9527.8|9546.7|9531.7|9542.8|9527.8|0
1708055400000|2024-02-16 03:50:00|9542.7|9527.7|9520.3|9505.3|9542.7|9527.7|9515.8|9500.8|0
1708055700000|2024-02-16 03:55:00|9520.8|9505.8|9529.8|9514.8|9529.8|9514.8|9520.8|9505.8|0
1708056300000|2024-02-16 04:05:00|9528.8|9513.8|9527.3|9512.3|9528.8|9513.8|9527.3|9512.3|0
1708056600000|2024-02-16 04:10:00|9527|9512|9518.8|9503.8|9527|9512|9518.3|9503.3|0
1708056900000|2024-02-16 04:15:00|9519.8|9504.8|9521.3|9506.3|9521.8|9506.8|9519.8|9504.8|4
1708057200000|2024-02-16 04:20:00|9517.8|9502.8|9510.8|9495.8|9518.3|9503.3|9510.8|9495.8|1
1708057500000|2024-02-16 04:25:00|9509.3|9494.3|9510.3|9495.3|9510.3|9495.3|9507.8|9492.8|0
1708057800000|2024-02-16 04:30:00|9510.8|9495.8|9514.8|9499.8|9515.3|9500.3|9510.8|9495.8|0
1708058100000|2024-02-16 04:35:00|9509.3|9494.3|9511.8|9496.8|9513.3|9498.3|9508.8|9493.8|0
1708058400000|2024-02-16 04:40:00|9510.3|9495.3|9511.3|9496.3|9511.3|9496.3|9510.3|9495.3|2
1708058700000|2024-02-16 04:45:00|9511.8|9496.8|9508.8|9493.8|9511.8|9496.8|9505.9|9490.9|0
1708059000000|2024-02-16 04:50:00|9508.3|9493.3|9512.8|9497.8|9512.8|9497.8|9508.3|9493.3|1
1708059300000|2024-02-16 04:55:00|9512.9|9497.9|9512.3|9497.3|9513.3|9498.3|9512.3|9497.3|0
1708059600000|2024-02-16 05:00:00|9511.9|9496.9|9511.8|9496.8|9513.8|9498.8|9511.8|9496.8|5
1708059900000|2024-02-16 05:05:00|9514.7|9499.7|9530.2|9515.2|9531.7|9515.2|9512.7|9497.7|0
1708060200000|2024-02-16 05:10:00|9529.7|9514.7|9530.7|9515.7|9530.7|9515.7|9529.2|9514.2|0
1708060500000|2024-02-16 05:15:00|9530.9|9515.9|9540.3|9525.3|9540.3|9525.3|9530.9|9515.9|3
1708060800000|2024-02-16 05:20:00|9538.8|9523.8|9555.3|9540.3|9556.8|9541.8|9535.3|9520.3|13
1708061100000|2024-02-16 05:25:00|9554.8|9539.8|9560.3|9545.3|9560.3|9545.3|9554.8|9539.8|1
1708061400000|2024-02-16 05:30:00|9557.8|9542.8|9557.4|9542.4|9558.3|9543.3|9556.8|9541.8|1
1708061700000|2024-02-16 05:35:00|9557.8|9542.8|9542.2|9527.2|9557.8|9542.8|9542.2|9527.2|10
1708062000000|2024-02-16 05:40:00|9547.1|9522.1|9545.2|9520.2|9547.1|9522.1|9545.2|9520.2|0
1708062300000|2024-02-16 05:45:00|9538.3|9523.3|9533.3|9518.3|9538.3|9523.3|9531.4|9516.4|0
1708062600000|2024-02-16 05:50:00|9531.8|9516.8|9529.8|9514.8|9531.8|9516.8|9529.8|9514.8|0
1708062900000|2024-02-16 05:55:00|9530.3|9515.3|9530.3|9515.3|9530.8|9515.8|9530.3|9515.3|0
1708063200000|2024-02-16 06:00:00|9530.2|9515.2|9528.8|9513.8|9530.3|9515.3|9527.8|9512.8|0
1708063800000|2024-02-16 06:10:00|9526.3|9511.3|9525.3|9510.3|9526.8|9511.8|9525.3|9510.3|0
1708064700000|2024-02-16 06:25:00|9525.2|9510.2|9520.8|9505.8|9525.2|9510.2|9520.8|9505.8|3
1708065000000|2024-02-16 06:30:00|9521.3|9506.3|9521.3|9506.3|9521.3|9506.3|9521.3|9506.3|0
1708065600000|2024-02-16 06:40:00|9521.8|9506.8|9521.3|9506.3|9521.8|9506.8|9521.3|9506.3|0
1708065900000|2024-02-16 06:45:00|9515.2|9500.2|9519.7|9504.7|9522.2|9507.2|9515.2|9500.2|4
1708066200000|2024-02-16 06:50:00|9519.2|9504.2|9523.2|9508.2|9527.2|9512.2|9516.7|9501.7|0
1708066500000|2024-02-16 06:55:00|9523.1|9508.1|9520.2|9505.2|9523.1|9508.1|9520.2|9505.2|1
1708066800000|2024-02-16 07:00:00|9521.1|9506.1|9521.1|9506.1|9521.1|9506.1|9521.1|9506.1|0
1708067100000|2024-02-16 07:05:00|9521.2|9506.2|9525.2|9510.2|9526.2|9511.2|9521.2|9506.2|9
1708067400000|2024-02-16 07:10:00|9525.7|9510.7|9525.6|9510.6|9529.1|9514.1|9523.1|9508.1|12
1708067700000|2024-02-16 07:15:00|9524.6|9509.6|9524|9509|9524.6|9509.6|9522.5|9507.5|8
1708068000000|2024-02-16 07:20:00|9525|9510|9528|9513|9528|9513|9523|9508|18
1708068300000|2024-02-16 07:25:00|9528.5|9513.5|9526|9511|9528.5|9513.5|9524|9509|0
1708068600000|2024-02-16 07:30:00|9526.1|9511.1|9533.5|9518.5|9533.5|9518.5|9526.1|9511.1|0
1708068900000|2024-02-16 07:35:00|9532.5|9517.5|9528.5|9513.5|9532.5|9517.5|9527.5|9512.5|0
1708069200000|2024-02-16 07:40:00|9528|9513|9532.5|9517.5|9532.5|9517.5|9528|9513|0
1708069500000|2024-02-16 07:45:00|9532|9517|9531.5|9516.5|9532.5|9517.5|9531|9516|0
1708069800000|2024-02-16 07:50:00|9531.4|9516.4|9532.6|9517.6|9533.5|9518.5|9530.6|9515.6|0
1708070100000|2024-02-16 07:55:00|9531.6|9516.6|9532.6|9517.6|9533.5|9518.5|9531|9516|2
1708070400000|2024-02-16 08:00:00|9533.5|9518.5|9527|9512|9533.5|9518.5|9523.6|9508.6|9
1708070700000|2024-02-16 08:05:00|9527.5|9512.5|9529.1|9514.1|9529.1|9514.1|9527.5|9512.5|1
1708071000000|2024-02-16 08:10:00|9529.6|9514.6|9531.6|9516.6|9532.6|9517.6|9529.6|9514.6|0
1708071300000|2024-02-16 08:15:00|9531.5|9516.5|9528.1|9513.1|9531.6|9516.6|9527.1|9512.1|1
1708071600000|2024-02-16 08:20:00|9528.6|9513.6|9532.1|9517.1|9532.2|9517.2|9528.6|9513.6|0
1708071900000|2024-02-16 08:25:00|9532.2|9517.2|9555.1|9540.1|9555.1|9540.1|9532.1|9517.1|7
1708072200000|2024-02-16 08:30:00|9555|9540|9543.2|9528.2|9557.2|9542.2|9542.7|9527.7|1
1708072500000|2024-02-16 08:35:00|9542.9|9527.9|9526.7|9511.7|9542.9|9527.9|9526.7|9511.7|1
1708072800000|2024-02-16 08:40:00|9533.7|9518.7|9537.8|9522.8|9542.3|9527.3|9530.7|9515.7|4
1708073100000|2024-02-16 08:45:00|9536.3|9521.3|9538.8|9523.8|9541.8|9526.8|9536.3|9521.3|0
1708073400000|2024-02-16 08:50:00|9539.8|9524.8|9532.8|9517.8|9540.3|9525.3|9532.8|9517.8|0
1708073700000|2024-02-16 08:55:00|9531.8|9516.8|9537.8|9522.8|9537.8|9522.8|9531.3|9516.3|0
1708074000000|2024-02-16 09:00:00|9538|9523|9550.4|9535.4|9551.5|9536.5|9538|9523|41
1708074300000|2024-02-16 09:05:00|9550.3|9535.3|9549.9|9534.9|9553.3|9538.3|9545.9|9530.9|0
1708074600000|2024-02-16 09:10:00|9549.8|9534.8|9540.9|9525.9|9549.9|9534.9|9538.9|9523.9|0
1708074900000|2024-02-16 09:15:00|9540.8|9525.8|9529.3|9514.3|9542.2|9527.2|9527.8|9512.8|0
1708075200000|2024-02-16 09:20:00|9528.8|9513.8|9528.3|9513.3|9528.8|9513.8|9526.3|9511.3|0
1708075500000|2024-02-16 09:25:00|9535.3|9520.3|9533.9|9518.9|9535.9|9520.9|9528.4|9513.4|16
1708075800000|2024-02-16 09:30:00|9535|9520|9533.5|9518.5|9540|9525|9529.6|9514.6|1
1708076100000|2024-02-16 09:35:00|9531.6|9516.6|9532.5|9517.5|9534.1|9519.1|9528.6|9513.6|2
1708076400000|2024-02-16 09:40:00|9532|9517|9534.1|9519.1|9534.1|9519.1|9531.1|9516.1|1
1708076700000|2024-02-16 09:45:00|9533.1|9518.1|9532.4|9517.4|9535|9520|9531.4|9516.4|6
1708077000000|2024-02-16 09:50:00|9532.9|9517.9|9526.4|9511.4|9532.9|9517.9|9524.4|9509.4|2
1708077300000|2024-02-16 09:55:00|9525.4|9510.4|9527.9|9512.9|9528.9|9513.9|9525.4|9510.4|0
1708077600000|2024-02-16 10:00:00|9525.4|9510.4|9528.5|9513.5|9528.9|9513.9|9525.4|9510.4|7
1708077900000|2024-02-16 10:05:00|9528.9|9513.9|9515.1|9500.1|9529.4|9514.4|9515.1|9500.1|43
1708078200000|2024-02-16 10:10:00|9514.6|9499.6|9521|9506|9521|9506|9514.6|9499.6|0
1708078500000|2024-02-16 10:15:00|9520.9|9505.9|9518.5|9503.5|9520.9|9505.9|9518|9503|0
1708078800000|2024-02-16 10:20:00|9519.5|9504.5|9526.4|9511.4|9526.4|9511.4|9519.5|9504.5|6
1708079100000|2024-02-16 10:25:00|9527.4|9512.4|9541.9|9526.9|9541.9|9526.9|9527.4|9512.4|1
1708079400000|2024-02-16 10:30:00|9542|9527|9538.1|9523.1|9542.4|9527.4|9537.5|9522.5|3
1708079700000|2024-02-16 10:35:00|9538.5|9523.5|9536.5|9521.5|9540.5|9525.5|9536|9521|0
1708080000000|2024-02-16 10:40:00|9536|9521|9542.5|9527.5|9543.5|9528.5|9536|9521|0
1708080300000|2024-02-16 10:45:00|9543.5|9528.5|9539.5|9524.5|9544.5|9529.5|9539|9524|2
1708080600000|2024-02-16 10:50:00|9539|9524|9537.6|9522.6|9539.5|9524.5|9534.6|9519.6|0
1708080900000|2024-02-16 10:55:00|9537.5|9522.5|9534.1|9519.1|9537.6|9522.6|9534.1|9519.1|0
1708081200000|2024-02-16 11:00:00|9532.6|9517.6|9533.6|9518.6|9534.1|9519.1|9531.6|9516.6|0
1708081500000|2024-02-16 11:05:00|9533.1|9518.1|9530|9515|9533.6|9518.6|9529.6|9514.6|1
1708081800000|2024-02-16 11:10:00|9531|9516|9535|9520|9535.1|9520.1|9531|9516|1
1708082100000|2024-02-16 11:15:00|9534.6|9519.6|9536.6|9521.6|9537.6|9522.6|9534.5|9519.5|10
1708082400000|2024-02-16 11:20:00|9537.6|9522.6|9535.1|9520.1|9538.1|9523.1|9535.1|9520.1|0
1708082700000|2024-02-16 11:25:00|9536.1|9521.1|9536.1|9521.1|9536.5|9521.5|9535.6|9520.6|3
1708083000000|2024-02-16 11:30:00|9536.6|9521.6|9530.6|9515.6|9536.6|9521.6|9530.1|9515.1|5
1708083300000|2024-02-16 11:35:00|9530.5|9515.5|9529.2|9514.2|9531.6|9516.6|9527.6|9512.6|45
1708083600000|2024-02-16 11:40:00|9528.7|9513.7|9528.7|9513.7|9533.2|9518.2|9527.7|9512.7|80
1708083900000|2024-02-16 11:45:00|9528.2|9513.2|9534.3|9519.3|9534.3|9519.3|9524.8|9509.8|49
1708084200000|2024-02-16 11:50:00|9534.2|9519.2|9545.3|9530.3|9548.3|9533.3|9532.3|9517.3|42
1708084500000|2024-02-16 11:55:00|9545.4|9530.4|9546.3|9531.3|9546.3|9531.3|9543.8|9528.8|3
1708084800000|2024-02-16 12:00:00|9545.3|9530.3|9536.3|9521.3|9547.8|9532.8|9535.8|9520.8|3
1708085100000|2024-02-16 12:05:00|9536.8|9521.8|9532.3|9517.3|9537.3|9522.3|9531.8|9516.8|2
1708085400000|2024-02-16 12:10:00|9531.8|9516.8|9539.3|9524.3|9539.3|9524.3|9531.8|9516.8|22
1708085700000|2024-02-16 12:15:00|9538.8|9523.8|9546.3|9531.3|9546.3|9531.3|9536.8|9521.8|19
1708086000000|2024-02-16 12:20:00|9546.8|9531.8|9547.8|9532.8|9547.8|9532.8|9544.8|9529.8|0
1708086300000|2024-02-16 12:25:00|9547.3|9532.3|9548.4|9533.4|9550.4|9535.4|9544.3|9529.3|20
1708086600000|2024-02-16 12:30:00|9547.9|9532.9|9546.8|9531.8|9548.9|9533.9|9544.9|9529.9|5
1708086900000|2024-02-16 12:35:00|9546.3|9531.3|9538.2|9523.2|9546.3|9531.3|9537.8|9522.8|20
1708087200000|2024-02-16 12:40:00|9537.8|9522.8|9537.7|9522.7|9538.2|9523.2|9536.3|9521.3|18
1708087500000|2024-02-16 12:45:00|9536.7|9521.7|9526.1|9511.1|9537.7|9522.7|9526.1|9511.1|15
1708087800000|2024-02-16 12:50:00|9525.6|9510.6|9517.2|9502.2|9525.6|9510.6|9517.2|9502.2|20
1708088100000|2024-02-16 12:55:00|9517.3|9502.3|9522.3|9507.3|9522.3|9507.3|9513.3|9498.3|3
1708088400000|2024-02-16 13:00:00|9525.8|9510.8|9541.7|9526.7|9549.3|9534.3|9524.9|9509.9|16
1708088700000|2024-02-16 13:05:00|9542.2|9527.2|9529.8|9514.8|9551.3|9536.3|9527.7|9512.7|6
1708089000000|2024-02-16 13:10:00|9530.2|9515.2|9546.3|9531.3|9547.3|9532.3|9526.2|9511.2|7
1708089300000|2024-02-16 13:15:00|9547.2|9532.2|9558.8|9543.8|9560.8|9545.8|9546.3|9531.3|9
1708089600000|2024-02-16 13:20:00|9557.3|9542.3|9551.8|9536.8|9571.2|9556.2|9549.3|9534.3|14
1708089900000|2024-02-16 13:25:00|9551.3|9536.3|9548.2|9533.2|9562.3|9547.3|9544.8|9529.8|14
1708090200000|2024-02-16 13:30:00|9548|9533|9535.1|9520.1|9548|9533|9525.1|9510.1|4
1708090500000|2024-02-16 13:35:00|9536.6|9521.6|9553.9|9538.9|9553.9|9538.9|9532.8|9517.8|99
1708090800000|2024-02-16 13:40:00|9554.9|9539.9|9562.9|9547.9|9569.3|9554.3|9554.3|9539.3|31
1708091100000|2024-02-16 13:45:00|9561.9|9546.9|9573.8|9558.8|9574.8|9559.8|9558.4|9543.4|90
1708091400000|2024-02-16 13:50:00|9574.3|9559.3|9595.4|9580.4|9598.8|9583.8|9572.4|9557.4|34
1708091700000|2024-02-16 13:55:00|9594.9|9579.9|9593.4|9578.4|9596.9|9581.9|9583.4|9568.4|23
1708092000000|2024-02-16 14:00:00|9596.9|9581.9|9626.2|9611.2|9645.6|9630.6|9594.9|9579.9|53
1708092300000|2024-02-16 14:05:00|9625.7|9610.7|9578.6|9563.6|9629.2|9614.2|9567.1|9552.1|86
1708092600000|2024-02-16 14:10:00|9579|9564|9558.8|9543.8|9595.3|9580.3|9557.2|9542.2|116
1708092900000|2024-02-16 14:15:00|9559.7|9544.7|9570.9|9555.9|9577.9|9562.9|9546.6|9531.6|48
1708093200000|2024-02-16 14:20:00|9573.9|9558.9|9581.5|9566.5|9602.5|9587.5|9573|9558|14
1708093500000|2024-02-16 14:25:00|9582|9567|9573.9|9558.9|9591|9576|9567|9552|22
1708093800000|2024-02-16 14:30:00|9574.4|9559.4|9557.4|9542.4|9591.9|9576.9|9556.4|9541.4|113
1708094100000|2024-02-16 14:35:00|9558.8|9543.8|9525|9510|9563|9548|9522|9507|57
1708094400000|2024-02-16 14:40:00|9527|9512|9536|9521|9552|9537|9526.5|9511.5|48
1708094700000|2024-02-16 14:45:00|9537|9522|9531.5|9516.5|9545.5|9530.5|9530|9515|17
1708095000000|2024-02-16 14:50:00|9530.5|9515.5|9547|9532|9552|9537|9524.5|9509.5|5
1708095300000|2024-02-16 14:55:00|9546.5|9531.5|9521.1|9506.1|9546.5|9531.5|9515.6|9500.6|36
1708095600000|2024-02-16 15:00:00|9522.1|9507.1|9547.6|9532.6|9550.1|9535.1|9520.6|9505.6|18
1708095900000|2024-02-16 15:05:00|9547.7|9532.7|9544.6|9529.6|9556.5|9541.5|9538.6|9523.6|12
1708096200000|2024-02-16 15:10:00|9544.1|9529.1|9542.3|9527.3|9555.6|9540.6|9539.2|9524.2|19
1708096500000|2024-02-16 15:15:00|9544.2|9529.2|9540.8|9525.8|9546.8|9531.8|9536.2|9521.2|12
1708096800000|2024-02-16 15:20:00|9541.3|9526.3|9528.7|9513.7|9548.7|9533.7|9528.7|9513.7|23
1708097100000|2024-02-16 15:25:00|9529.2|9514.2|9533.8|9518.8|9534.7|9519.7|9523.8|9508.8|17
1708097400000|2024-02-16 15:30:00|9534.3|9519.3|9527.2|9512.2|9544.1|9529.1|9518.2|9503.2|40
1708097700000|2024-02-16 15:35:00|9528.2|9513.2|9541.7|9526.7|9544.2|9529.2|9527.2|9512.2|39
1708098000000|2024-02-16 15:40:00|9542.2|9527.2|9548.2|9533.2|9552.7|9537.7|9542.2|9527.2|26
1708098300000|2024-02-16 15:45:00|9548.1|9533.1|9536.1|9521.1|9551.7|9536.7|9533.7|9518.7|30
1708098600000|2024-02-16 15:50:00|9536|9521|9536.1|9521.1|9536.6|9521.6|9528.2|9513.2|5
1708098900000|2024-02-16 15:55:00|9536|9521|9540.1|9525.1|9540.6|9525.6|9529.1|9514.1|7
1708099200000|2024-02-16 16:00:00|9537.6|9522.6|9525.5|9510.5|9538.6|9523.6|9520|9505|69
1708099500000|2024-02-16 16:05:00|9525|9510|9531.5|9516.5|9539.5|9524.5|9522|9507|28
1708099800000|2024-02-16 16:10:00|9531.6|9516.6|9530|9515|9537.5|9522.5|9527.6|9512.6|4
1708100100000|2024-02-16 16:15:00|9530.1|9515.1|9538|9523|9539|9524|9530.1|9515.1|9
1708100400000|2024-02-16 16:20:00|9538.1|9523.1|9532.8|9517.8|9542.4|9527.4|9530.4|9515.4|73
1708100700000|2024-02-16 16:25:00|9531.8|9516.8|9541.4|9526.4|9544.9|9529.9|9528.8|9513.8|82
1708101000000|2024-02-16 16:30:00|9541.9|9526.9|9532.9|9517.9|9542.9|9527.9|9530.9|9515.9|9
1708101300000|2024-02-16 16:35:00|9531.9|9516.9|9529.5|9514.5|9541.9|9526.9|9528.9|9513.9|24
1708101600000|2024-02-16 16:40:00|9531|9516|9509.1|9494.1|9531|9516|9507.6|9492.6|26
1708101900000|2024-02-16 16:45:00|9510.1|9495.1|9529.5|9514.5|9529.5|9514.5|9509.6|9494.6|49
1708102200000|2024-02-16 16:50:00|9531|9516|9530.9|9515.9|9536.5|9521.5|9528|9513|39
1708102500000|2024-02-16 16:55:00|9532.9|9517.9|9518.9|9503.9|9535.5|9520.5|9518.4|9503.4|15
1708102800000|2024-02-16 17:00:00|9520.4|9505.4|9511|9496|9532.5|9517.5|9508.6|9493.6|52
1708103100000|2024-02-16 17:05:00|9510.5|9495.5|9489.1|9474.1|9516.9|9501.9|9483.1|9468.1|56
1708103400000|2024-02-16 17:10:00|9490|9475|9473.1|9458.1|9492|9477|9472.6|9457.6|73
1708103700000|2024-02-16 17:15:00|9472.1|9457.1|9481|9466|9482.5|9467.5|9466.7|9451.7|51
1708104000000|2024-02-16 17:20:00|9481.5|9466.5|9461|9446|9494.4|9479.4|9461|9446|134
1708104300000|2024-02-16 17:25:00|9461.5|9446.5|9458.7|9443.7|9467.7|9452.7|9447.3|9432.3|92
1708104600000|2024-02-16 17:30:00|9458.2|9443.2|9468.9|9453.9|9474|9459|9457.7|9442.7|40
1708104900000|2024-02-16 17:35:00|9467.9|9452.9|9430.9|9415.9|9469.9|9454.9|9430.9|9415.9|147
1708105200000|2024-02-16 17:40:00|9430.5|9415.5|9396|9381|9433.5|9418.5|9394.4|9379.4|94
1708105500000|2024-02-16 17:45:00|9397|9382|9399.9|9384.9|9420.5|9405.5|9395|9380|42
1708105800000|2024-02-16 17:50:00|9397.5|9382.5|9397.4|9382.4|9404.4|9389.4|9381.9|9366.9|75
1708106100000|2024-02-16 17:55:00|9397.9|9382.9|9384.4|9369.4|9399.8|9384.8|9360.9|9345.9|131
1708106400000|2024-02-16 18:00:00|9384.8|9369.8|9381.4|9366.4|9385.9|9370.9|9357.8|9342.8|67
1708106700000|2024-02-16 18:05:00|9380.9|9365.9|9393.9|9378.9|9398.9|9383.9|9374.4|9359.4|13
1708107000000|2024-02-16 18:10:00|9394.3|9379.3|9406.9|9391.9|9415.3|9400.3|9391.9|9376.9|6
1708107300000|2024-02-16 18:15:00|9406.4|9391.4|9409.4|9394.4|9411.4|9396.4|9400.4|9385.4|20
1708107600000|2024-02-16 18:20:00|9408.4|9393.4|9407.4|9392.4|9410.8|9395.8|9403.5|9388.5|13
1708107900000|2024-02-16 18:25:00|9407.9|9392.9|9423|9408|9436.4|9421.4|9401.9|9386.9|75
1708108200000|2024-02-16 18:30:00|9423.9|9408.9|9435.5|9420.5|9438.5|9423.5|9414.4|9399.4|32
1708108500000|2024-02-16 18:35:00|9435|9420|9439|9424|9439.5|9424.5|9431|9416|11
1708108800000|2024-02-16 18:40:00|9438.5|9423.5|9432.5|9417.5|9446.5|9431.5|9432|9417|30
1708109100000|2024-02-16 18:45:00|9434.5|9419.5|9444|9429|9446.5|9431.5|9434|9419|16
1708109400000|2024-02-16 18:50:00|9444.1|9429.1|9435.5|9420.5|9445.5|9430.5|9434.5|9419.5|14
1708109700000|2024-02-16 18:55:00|9434.5|9419.5|9431.5|9416.5|9436|9421|9423|9408|32
1708110000000|2024-02-16 19:00:00|9432.5|9417.5|9433.5|9418.5|9436.9|9421.9|9429.4|9414.4|32
1708110300000|2024-02-16 19:05:00|9434|9419|9447.6|9432.6|9457|9442|9432|9417|31
1708110600000|2024-02-16 19:10:00|9447.1|9432.1|9449|9434|9453.1|9438.1|9442.6|9427.6|231
1708110900000|2024-02-16 19:15:00|9448|9433|9449.6|9434.6|9453.6|9438.6|9446.6|9431.6|32
1708394400000|2024-02-20 02:00:00|9421|9406|9325.5|9310.5|9424.5|9409.5|9325.5|9310.5|72
1708394700000|2024-02-20 02:05:00|9325|9310|9260.1|9245.1|9325|9310|9259.1|9244.1|103
1708395000000|2024-02-20 02:10:00|9261.1|9246.1|9244.6|9219.6|9263.1|9248.1|9222.6|9207.6|54
1708395300000|2024-02-20 02:15:00|9248.6|9223.6|9232.1|9217.1|9253.6|9233.6|9223.6|9207.6|13
1708395600000|2024-02-20 02:20:00|9228.6|9213.6|9223.6|9208.6|9230.1|9215.1|9223.6|9208.6|46
1708395900000|2024-02-20 02:25:00|9225.1|9210.1|9210.6|9195.6|9225.1|9210.1|9207.6|9192.6|52
1708396200000|2024-02-20 02:30:00|9209.6|9194.6|9187.5|9162.5|9209.6|9194.6|9163.1|9148.1|84
1708396500000|2024-02-20 02:35:00|9181|9166|9156.6|9119.1|9181.6|9166.6|9096.2|9078.1|89
1708396800000|2024-02-20 02:40:00|9158.1|9120.6|9173.6|9158.6|9197.6|9178.1|9124.1|9100.9|31
1708397100000|2024-02-20 02:45:00|9173.1|9158.1|9144.7|9119.7|9175.9|9158.6|9142.2|9119.7|29
1708397400000|2024-02-20 02:50:00|9145.2|9120.2|9145.2|9130.2|9150.6|9134.2|9138.2|9118.7|15
1708397700000|2024-02-20 02:55:00|9145.7|9130.7|9171.7|9156.7|9180.2|9160.2|9144.2|9128.1|9
1708398000000|2024-02-20 03:00:00|9180.6|9165.6|9222.7|9207.7|9223.7|9208.7|9180.2|9160.2|46
1708398300000|2024-02-20 03:05:00|9222.6|9207.6|9190.7|9175.7|9229.4|9211.7|9190.7|9173.7|8
1708398600000|2024-02-20 03:10:00|9191.7|9176.7|9187.2|9172.2|9200.1|9180.7|9183.2|9168.1|68
1708398900000|2024-02-20 03:15:00|9187.7|9172.7|9191.6|9166.6|9197.4|9174.1|9182.7|9159.9|5
1708399200000|2024-02-20 03:20:00|9200.6|9175.6|9235.6|9210.6|9246.1|9218.5|9195.6|9168.4|41
1708399500000|2024-02-20 03:25:00|9230.6|9215.6|9248.1|9233.1|9256.1|9241.1|9227.1|9206.3|31
1708399800000|2024-02-20 03:30:00|9253.6|9238.6|9263.4|9248.4|9269.4|9250.4|9247.6|9225.6|12
1708400100000|2024-02-20 03:35:00|9260.5|9245.5|9262|9247|9280.5|9265.5|9258|9238.1|6
1708400400000|2024-02-20 03:40:00|9272|9248|9272.5|9257.5|9277|9262|9267.5|9248|38
1708400700000|2024-02-20 03:45:00|9271.5|9256.5|9263.5|9238.5|9272|9257|9258.5|9238.5|9
1708401000000|2024-02-20 03:50:00|9258.5|9243.5|9249|9234|9263|9243.5|9238|9219.5|1
1708401300000|2024-02-20 03:55:00|9258|9233|9255|9240|9258.5|9243.5|9253.5|9233|0
1708401600000|2024-02-20 04:00:00|9255.5|9240.5|9258.5|9243.5|9258.5|9243.5|9255.5|9240.5|3
1708401900000|2024-02-20 04:05:00|9259|9244|9259|9244|9259|9244|9259|9244|5
1708402200000|2024-02-20 04:10:00|9260.5|9245.5|9247.6|9232.6|9260.5|9245.5|9246|9231|34
1708402500000|2024-02-20 04:15:00|9245.6|9230.6|9251.6|9236.6|9251.6|9236.6|9245.6|9230.6|1
1708402800000|2024-02-20 04:20:00|||||||||1
1708403100000|2024-02-20 04:25:00|||||||||1
1708403400000|2024-02-20 04:30:00|||||||||1
1708403700000|2024-02-20 04:35:00|9252.6|9237.6|9257.1|9242.1|9257.1|9242.1|9252.6|9237.6|4
1708404000000|2024-02-20 04:40:00|9259.6|9244.6|9251.1|9236.1|9265.1|9250.1|9251.1|9236.1|1
1708404300000|2024-02-20 04:45:00|9251.6|9236.6|9253.1|9238.1|9253.1|9238.1|9251.6|9236.6|1
1708404600000|2024-02-20 04:50:00|9254.6|9239.6|9247.1|9232.1|9254.6|9239.6|9247.1|9232.1|5
1708404900000|2024-02-20 04:55:00|9247.6|9232.6|9246.6|9231.6|9248.6|9233.6|9243.6|9228.6|45
1708405200000|2024-02-20 05:00:00|9244.6|9229.6|9248.6|9233.6|9248.6|9233.6|9244.6|9229.6|7
1708405500000|2024-02-20 05:05:00|9251.1|9226.1|9248.6|9233.6|9251.1|9233.6|9246.6|9226.1|1
1708405800000|2024-02-20 05:10:00|9250.1|9235.1|9245.6|9230.6|9250.6|9235.6|9245.1|9230.1|1
1708406100000|2024-02-20 05:15:00|9246.1|9231.1|9245.6|9230.6|9248.1|9233.1|9245.1|9230.1|1
1708406400000|2024-02-20 05:20:00|9245.1|9230.1|9223.1|9208.1|9247.6|9232.6|9223.1|9208.1|1
1708406700000|2024-02-20 05:25:00|9222.6|9207.6|9230.1|9215.1|9235.1|9215.1|9202.6|9180.4|2
1708407000000|2024-02-20 05:30:00|9231.1|9216.1|9226.1|9211.1|9233.6|9218.6|9226.1|9211.1|1
1708407300000|2024-02-20 05:35:00|9226|9211|9214.6|9199.6|9226|9211|9211.6|9191.1|7
1708407600000|2024-02-20 05:40:00|9218.1|9203.1|9215.1|9200.1|9218.6|9203.6|9214.6|9199.6|10
1708407900000|2024-02-20 05:45:00|9215.6|9200.6|9217.1|9202.1|9217.1|9202.1|9212.6|9197.6|5
1708408200000|2024-02-20 05:50:00|9217.6|9202.6|9216.1|9201.1|9218.1|9203.1|9207.1|9188.2|9
1708408500000|2024-02-20 05:55:00|9217.1|9202.1|9214.6|9189.6|9228.9|9202.1|9212.1|9186.4|1
1708408800000|2024-02-20 06:00:00|9203.1|9188.1|9213.1|9198.1|9220.4|9199.1|9196.7|9177.4|10
1708409100000|2024-02-20 06:05:00|9212.6|9197.6|9200.2|9185.2|9216.9|9198.2|9199.2|9179.4|3
1708409400000|2024-02-20 06:10:00|9202.2|9187.2|9198.7|9183.7|9207.7|9189.2|9197.2|9176.7|38
1708409700000|2024-02-20 06:15:00|9196.7|9181.7|9192.7|9177.7|9200.7|9185.7|9190.7|9172.2|7
1708410000000|2024-02-20 06:20:00|9192.6|9177.6|9195.2|9180.2|9198.1|9181.2|9190.6|9171.7|46
1708410300000|2024-02-20 06:25:00|9195.7|9180.7|9205.6|9190.6|9209.6|9194.6|9191.2|9176.2|5
1708410600000|2024-02-20 06:30:00|9204.6|9189.6|9216.1|9201.1|9218.1|9201.1|9194.6|9178.1|27
1708410900000|2024-02-20 06:35:00|9217.1|9202.1|9218.7|9203.7|9226.1|9207.6|9213.6|9198.6|5
1708411200000|2024-02-20 06:40:00|9219.6|9204.6|9217.1|9202.1|9225.6|9206.6|9213.6|9194.7|5
1708411500000|2024-02-20 06:45:00|9222.1|9197.1|9193.2|9178.2|9222.1|9202.6|9191.7|9173.7|19
1708411800000|2024-02-20 06:50:00|9198.2|9173.2|9172.7|9157.7|9201.2|9183.7|9170.7|9155.7|17
1708412100000|2024-02-20 06:55:00|9174.2|9159.2|9169.2|9154.2|9180.2|9163.2|9159.8|9144.8|54
1708412400000|2024-02-20 07:00:00|9172.2|9157.2|9200.2|9185.2|9206.7|9191.7|9171.7|9145.5|6
1708412700000|2024-02-20 07:05:00|9202.2|9187.2|9199.7|9184.7|9216.7|9200.7|9198.2|9178.2|7
1708413000000|2024-02-20 07:10:00|9200.2|9185.2|9205.1|9190.1|9206.7|9190.2|9196.2|9178.7|1
1708413300000|2024-02-20 07:15:00|9198.7|9183.7|9215.2|9200.2|9218.2|9200.2|9198.7|9183.7|6
1708413600000|2024-02-20 07:20:00|9213.7|9198.7|9212.2|9197.2|9216.7|9201.7|9211.7|9196.7|18
1708413900000|2024-02-20 07:25:00|9211.7|9196.7|9212.2|9197.2|9215.2|9200.2|9207.2|9192.2|12
1708414200000|2024-02-20 07:30:00|9211.7|9196.7|9206.7|9191.7|9215.2|9200.2|9199.2|9176.5|13
1708414500000|2024-02-20 07:35:00|9208.8|9193.8|9235.7|9220.7|9248.5|9225.2|9208.8|9193.8|7
1708414800000|2024-02-20 07:40:00|9240.7|9215.7|9231.7|9216.7|9240.7|9220.7|9226.7|9211.7|4
1708415100000|2024-02-20 07:45:00|9233.2|9218.2|9241.7|9216.7|9241.7|9223.7|9232.2|9216.2|2
1708415400000|2024-02-20 07:50:00|9236.7|9221.7|9246.7|9231.7|9247.7|9232.7|9235.2|9220.2|24
1708415700000|2024-02-20 07:55:00|9248.2|9233.2|9271.7|9256.7|9272.2|9257.2|9246.7|9231.7|1
1708416000000|2024-02-20 08:00:00|9273.7|9258.7|9283.2|9268.2|9284.2|9269.2|9258.7|9243.7|9
1708416300000|2024-02-20 08:05:00|9283.7|9268.7|9279.7|9264.7|9283.7|9268.7|9278.2|9263.2|20
1708416600000|2024-02-20 08:10:00|9279.2|9264.2|9260.2|9245.2|9279.2|9264.2|9258.2|9243.2|3
1708416900000|2024-02-20 08:15:00|9259.2|9244.2|9268.2|9253.2|9268.7|9253.7|9256.7|9241.7|5
1708417200000|2024-02-20 08:20:00|9267.2|9252.2|9274.7|9259.7|9275.7|9260.7|9267.2|9252.2|0
1708417500000|2024-02-20 08:25:00|9277.2|9262.2|9278.2|9263.2|9279.2|9264.2|9275.2|9260.2|54
1708417800000|2024-02-20 08:30:00|9278.7|9263.7|9273.7|9258.7|9279.2|9264.2|9265.2|9250.2|30
1708418100000|2024-02-20 08:35:00|9274.2|9259.2|9260.7|9245.7|9274.7|9259.7|9260.2|9245.2|2
1708418400000|2024-02-20 08:40:00|9258.7|9243.7|9265.3|9250.3|9277.8|9260.8|9253.2|9238.2|53
1708418700000|2024-02-20 08:45:00|9266.3|9251.3|9272.3|9257.3|9272.3|9257.3|9266.3|9251.3|0
1708419000000|2024-02-20 08:50:00|9272.8|9257.8|9257.8|9242.8|9272.8|9257.8|9255.3|9240.3|4
1708419300000|2024-02-20 08:55:00|9257.3|9242.3|9248.3|9233.3|9257.7|9242.7|9233.8|9218.8|62
1708419600000|2024-02-20 09:00:00|9248.8|9233.8|9234.8|9219.8|9249.3|9234.3|9234.8|9219.8|36
1708419900000|2024-02-20 09:05:00|9235.3|9220.3|9236.3|9221.3|9250.3|9235.3|9234.8|9219.8|15
1708420200000|2024-02-20 09:10:00|9236.8|9221.8|9206.3|9191.3|9236.8|9221.8|9202.3|9187.3|8
1708420500000|2024-02-20 09:15:00|9205.3|9190.3|9197.3|9182.3|9205.3|9190.3|9193.8|9178.8|12
1708420800000|2024-02-20 09:20:00|9202.3|9187.3|9206.3|9191.3|9214.3|9199.3|9190.3|9175.3|27
1708421100000|2024-02-20 09:25:00|9205.8|9190.8|9193.8|9178.8|9205.8|9190.8|9191.8|9176.8|5
1708421400000|2024-02-20 09:30:00|9194.8|9179.8|9192.3|9177.3|9195.3|9180.3|9191.8|9176.8|7
1708421700000|2024-02-20 09:35:00|9193.3|9178.3|9198.3|9183.3|9203.3|9188.3|9190.8|9175.8|19
1708422000000|2024-02-20 09:40:00|9198.8|9183.8|9201.3|9186.3|9204.8|9189.8|9198.8|9183.8|1
1708422300000|2024-02-20 09:45:00|9200.8|9185.8|9200.3|9185.3|9204.8|9189.8|9200.3|9185.3|3
1708422600000|2024-02-20 09:50:00|9199.3|9184.3|9201.8|9186.8|9211.3|9196.3|9198.8|9183.8|2
1708422900000|2024-02-20 09:55:00|9201.3|9186.3|9198.3|9183.3|9203.3|9188.3|9198.3|9183.3|6
1708423200000|2024-02-20 10:00:00|9193.8|9178.8|9194.8|9179.8|9195.8|9180.8|9191.3|9176.3|4
1708423500000|2024-02-20 10:05:00|9195.3|9180.3|9195.3|9180.3|9199.3|9184.3|9193.8|9178.8|1
1708423800000|2024-02-20 10:10:00|9193.3|9178.3|9192.3|9177.3|9193.8|9178.8|9191.8|9176.8|1
1708424100000|2024-02-20 10:15:00|9190.8|9175.8|9195.3|9180.3|9195.3|9180.3|9189.8|9174.8|6
1708424400000|2024-02-20 10:20:00|9194.8|9179.8|9195.8|9180.8|9202.3|9187.3|9191.8|9176.8|8
1708424700000|2024-02-20 10:25:00|9194.8|9179.8|9194.8|9179.8|9195.3|9180.3|9194.3|9179.3|91
1708425000000|2024-02-20 10:30:00|9195.3|9180.3|9206.3|9191.3|9206.8|9191.8|9194.3|9179.3|10
1708425300000|2024-02-20 10:35:00|9205.8|9190.8|9220.3|9205.3|9225.3|9210.3|9203.3|9188.3|7
1708425600000|2024-02-20 10:40:00|9221.3|9206.3|9225.3|9210.3|9229.3|9214.3|9219.3|9204.3|6
1708425900000|2024-02-20 10:45:00|9227.8|9212.8|9224.8|9209.8|9230.8|9215.8|9221.8|9206.8|6
1708426200000|2024-02-20 10:50:00|9226.3|9211.3|9211.8|9196.8|9228.3|9213.3|9210.3|9195.3|56
1708426500000|2024-02-20 10:55:00|9211.3|9196.3|9217.3|9202.3|9217.3|9202.3|9211.3|9196.3|27
1708426800000|2024-02-20 11:00:00|9213.8|9198.8|9213.3|9198.3|9213.8|9198.8|9210.8|9195.8|44
1708427100000|2024-02-20 11:05:00|9217.8|9202.8|9229.8|9214.8|9230.8|9215.8|9216.8|9201.8|24
1708427400000|2024-02-20 11:10:00|9228.8|9213.8|9228.3|9213.3|9233.8|9218.8|9226.8|9211.8|0
1708427700000|2024-02-20 11:15:00|9222.3|9207.3|9226.3|9211.3|9226.3|9211.3|9218.3|9203.3|65
1708428000000|2024-02-20 11:20:00|9224.8|9209.8|9229.3|9214.3|9232.3|9217.3|9222.8|9207.8|7
1708428300000|2024-02-20 11:25:00|9230.3|9215.3|9235.3|9220.3|9241.3|9226.3|9228.8|9213.8|19
1708428600000|2024-02-20 11:30:00|9235.8|9220.8|9231.3|9216.3|9236.8|9221.8|9230.8|9215.8|1
1708428900000|2024-02-20 11:35:00|9232.3|9217.3|9229.3|9214.3|9233.3|9218.3|9228.8|9213.8|5
1708429200000|2024-02-20 11:40:00|9228.8|9213.8|9230.3|9215.3|9231.3|9216.3|9228.8|9213.8|1
1708429500000|2024-02-20 11:45:00|9227.3|9212.3|9228.8|9213.8|9228.8|9213.8|9221.3|9206.3|4
1708429800000|2024-02-20 11:50:00|9228.3|9213.3|9232.3|9217.3|9233.8|9218.8|9226.3|9211.3|12
1708430100000|2024-02-20 11:55:00|9232.8|9217.8|9234.8|9219.8|9242.8|9227.8|9232.8|9217.8|20
1708430400000|2024-02-20 12:00:00|9232.8|9217.8|9225.8|9210.8|9233.8|9218.8|9218.8|9203.8|16
1708430700000|2024-02-20 12:05:00|9223.8|9208.8|9221.8|9206.8|9223.8|9208.8|9221.8|9206.8|4
1708431000000|2024-02-20 12:10:00|9222.8|9207.8|9217.8|9202.8|9225.8|9210.8|9217.3|9202.3|28
1708431300000|2024-02-20 12:15:00|9220.3|9205.3|9231.8|9216.8|9231.8|9216.8|9220.3|9205.3|33
1708431600000|2024-02-20 12:20:00|9233.3|9218.3|9239.8|9224.8|9239.8|9224.8|9232.8|9217.8|4
1708431900000|2024-02-20 12:25:00|9240.3|9225.3|9247.8|9232.8|9248.3|9233.3|9236.3|9221.3|9
1708432200000|2024-02-20 12:30:00|9248.3|9233.3|9245.3|9230.3|9251.8|9236.8|9240.8|9225.8|14
1708432500000|2024-02-20 12:35:00|9245.8|9230.8|9240.3|9225.3|9248.3|9233.3|9237.3|9222.3|25
1708432800000|2024-02-20 12:40:00|9237.3|9222.3|9242.8|9227.8|9242.8|9227.8|9235.8|9220.8|31
1708433100000|2024-02-20 12:45:00|9242.3|9227.3|9245.3|9230.3|9252.3|9237.3|9241.3|9226.3|98
1708433400000|2024-02-20 12:50:00|9244.8|9229.8|9240.3|9225.3|9245.3|9230.3|9237.8|9222.8|3
1708433700000|2024-02-20 12:55:00|9239.8|9224.8|9244.3|9229.3|9245.8|9230.8|9239.8|9224.8|83
1708434000000|2024-02-20 13:00:00|9243.8|9218.8|9223.3|9208.3|9243.8|9225.3|9213.8|9198.8|25
1708434300000|2024-02-20 13:05:00|9220.8|9205.8|9224.8|9209.8|9230.8|9215.8|9214.8|9199.8|57
1708434600000|2024-02-20 13:10:00|9225.3|9210.3|9215.3|9200.3|9232.8|9217.8|9202.3|9187.3|31
1708434900000|2024-02-20 13:15:00|9211.8|9196.8|9228.3|9213.3|9228.3|9213.3|9205.8|9190.8|23
1708435200000|2024-02-20 13:20:00|9227.3|9212.3|9219.8|9204.8|9230.3|9215.3|9216.8|9201.8|8
1708435500000|2024-02-20 13:25:00|9217.8|9202.8|9206.3|9191.3|9226.8|9211.8|9199.3|9184.3|17
1708435800000|2024-02-20 13:30:00|9203.8|9188.8|9192.8|9177.8|9213.3|9198.3|9192.8|9177.8|35
1708436100000|2024-02-20 13:35:00|9192.3|9177.3|9231.8|9216.8|9233.8|9218.8|9191.3|9172.9|54
1708436400000|2024-02-20 13:40:00|9232.3|9217.3|9249.8|9234.8|9249.8|9234.8|9232.3|9217.3|24
1708436700000|2024-02-20 13:45:00|9250.3|9235.3|9253.8|9238.8|9268.8|9251.8|9242.3|9227.3|64
1708437000000|2024-02-20 13:50:00|9254.3|9239.3|9250.8|9235.8|9262.8|9247.8|9247.8|9232.8|1
1708437300000|2024-02-20 13:55:00|9246.3|9231.3|9241.8|9226.8|9247.3|9232.3|9237.8|9222.8|1
1708437600000|2024-02-20 14:00:00|9241.3|9226.3|9240.3|9225.3|9249.3|9234.3|9235.3|9220.3|15
1708437900000|2024-02-20 14:05:00|9239.8|9224.8|9226.3|9211.3|9241.3|9226.3|9224.3|9209.3|19
1708438200000|2024-02-20 14:10:00|9226.8|9211.8|9224.8|9209.8|9238.3|9223.3|9223.8|9208.8|47
1708438500000|2024-02-20 14:15:00|9224.3|9209.3|9213.3|9198.3|9226.8|9211.8|9209.3|9194.3|65
1708438800000|2024-02-20 14:20:00|9214.3|9199.3|9218.8|9203.8|9228.4|9213.4|9208.8|9193.8|108
1708439100000|2024-02-20 14:25:00|9218.9|9203.9|9215.3|9200.3|9228.3|9213.3|9215.3|9200.3|37
1708439400000|2024-02-20 14:30:00|9214.8|9199.8|9216.3|9201.3|9226.3|9207.8|9196.8|9181.8|125
1708439700000|2024-02-20 14:35:00|9215.8|9200.8|9218.9|9203.9|9219.9|9204.9|9203.3|9188.3|227
1708440000000|2024-02-20 14:40:00|9218.3|9203.3|9222.4|9207.4|9225.9|9210.9|9211.9|9196.9|40
1708440300000|2024-02-20 14:45:00|9223.8|9208.8|9207.9|9192.9|9223.8|9208.8|9203.9|9188.9|38
1708440600000|2024-02-20 14:50:00|9206.4|9191.4|9206.9|9191.9|9212.4|9197.4|9182.4|9167.4|161
1708440900000|2024-02-20 14:55:00|9206.4|9191.4|9193.4|9178.4|9206.4|9191.4|9192.9|9177.9|180
1708441200000|2024-02-20 15:00:00|9193.9|9178.9|9194.9|9179.9|9204.9|9189.9|9182.9|9167.9|68
1708441500000|2024-02-20 15:05:00|9195.4|9180.4|9209.4|9194.4|9209.9|9194.9|9193.9|9178.9|194
1708441800000|2024-02-20 15:10:00|9208.9|9193.9|9202.9|9187.9|9219.9|9204.9|9199.4|9184.4|73
1708442100000|2024-02-20 15:15:00|9202.4|9187.4|9202.9|9187.9|9208.9|9193.9|9192.4|9177.4|39
1708442400000|2024-02-20 15:20:00|9203.4|9188.4|9195.4|9180.4|9209.4|9194.4|9194.4|9179.4|62
1708442700000|2024-02-20 15:25:00|9193.4|9178.4|9204.9|9189.9|9211.9|9196.9|9184.9|9169.9|141
1708443000000|2024-02-20 15:30:00|9209.4|9194.4|9216.4|9201.4|9216.9|9201.9|9195.4|9180.4|35
1708443300000|2024-02-20 15:35:00|9216.9|9201.9|9196.9|9181.9|9218.4|9203.4|9190.9|9175.9|57
1708443600000|2024-02-20 15:40:00|9196.4|9181.4|9191.9|9176.9|9196.4|9181.4|9180.9|9165.9|66
1708443900000|2024-02-20 15:45:00|9191.4|9176.4|9169.9|9154.9|9191.9|9176.9|9160.4|9145.4|129
1708444200000|2024-02-20 15:50:00|9169.4|9154.4|9189.4|9174.4|9192.9|9177.9|9168.9|9153.9|53
1708444500000|2024-02-20 15:55:00|9190.4|9175.4|9196.4|9181.4|9206.4|9191.4|9186.4|9171.4|126
1708444800000|2024-02-20 16:00:00|9194.4|9179.4|9178.9|9163.9|9199.9|9184.9|9172.4|9157.4|32
1708445100000|2024-02-20 16:05:00|9176.4|9161.4|9168.4|9153.4|9176.9|9161.9|9164.4|9149.4|23
1708445400000|2024-02-20 16:10:00|9167.9|9152.9|9162.9|9147.9|9170.9|9155.9|9161.4|9146.4|30
1708445700000|2024-02-20 16:15:00|9162.4|9147.4|9176.4|9161.4|9181.4|9166.4|9161.4|9146.4|15
1708446000000|2024-02-20 16:20:00|9176.9|9161.9|9179.4|9164.4|9180.9|9165.9|9161.9|9146.9|48
1708446300000|2024-02-20 16:25:00|9180.9|9165.9|9180.4|9165.4|9185.4|9170.4|9172.9|9157.9|59
1708446600000|2024-02-20 16:30:00|9180.9|9165.9|9175.4|9160.4|9181.9|9166.9|9168.9|9153.9|10
1708446900000|2024-02-20 16:35:00|9176.4|9161.4|9175.4|9160.4|9177.9|9162.9|9167.4|9152.4|22
1708447200000|2024-02-20 16:40:00|9175.9|9160.9|9185.9|9170.9|9188.9|9173.9|9172.4|9157.4|61
1708447500000|2024-02-20 16:45:00|9185.4|9170.4|9191.9|9176.9|9195.9|9180.9|9182.4|9167.4|77
1708447800000|2024-02-20 16:50:00|9192.4|9177.4|9184.9|9169.9|9192.4|9177.4|9183.9|9168.9|13
1708448100000|2024-02-20 16:55:00|9186.4|9171.4|9191.9|9176.9|9194.9|9179.9|9184.9|9169.9|21
1708448400000|2024-02-20 17:00:00|9191.4|9176.4|9197.4|9182.4|9197.4|9182.4|9182.9|9167.9|25
1708448700000|2024-02-20 17:05:00|9199.9|9184.9|9205.4|9190.4|9205.4|9190.4|9192.4|9177.4|33
1708449000000|2024-02-20 17:10:00|9206.9|9191.9|9215.4|9200.4|9221.4|9206.4|9199.9|9184.9|55
1708449300000|2024-02-20 17:15:00|9215.9|9200.9|9200.4|9185.4|9215.9|9200.9|9191.4|9176.4|18
1708449600000|2024-02-20 17:20:00|9199.9|9184.9|9189.4|9174.4|9206.4|9191.4|9189.4|9174.4|15
1708449900000|2024-02-20 17:25:00|9188.9|9173.9|9185.4|9170.4|9191.4|9176.4|9182.9|9167.9|9
1708450200000|2024-02-20 17:30:00|9186.4|9171.4|9187.4|9172.4|9195.9|9180.9|9183.4|9168.4|6
1708450500000|2024-02-20 17:35:00|9187.9|9172.9|9183.9|9168.9|9187.9|9172.9|9178.9|9163.9|6
1708450800000|2024-02-20 17:40:00|9183.4|9168.4|9178.9|9163.9|9190.9|9175.9|9178.4|9163.4|60
1708451100000|2024-02-20 17:45:00|9178.4|9163.4|9172.4|9157.4|9183.9|9168.9|9172.4|9157.4|59
1708451400000|2024-02-20 17:50:00|9175.4|9160.4|9170.4|9155.4|9176.4|9161.4|9168.4|9153.4|35
1708451700000|2024-02-20 17:55:00|9169.4|9154.4|9174.9|9159.9|9176.9|9161.9|9168.9|9153.9|83
1708452000000|2024-02-20 18:00:00|9174.4|9159.4|9186.9|9171.9|9189.9|9174.9|9173.4|9158.4|31
1708452300000|2024-02-20 18:05:00|9186.4|9171.4|9195.9|9180.9|9200.4|9185.4|9182.9|9167.9|101
1708452600000|2024-02-20 18:10:00|9195.4|9180.4|9189.9|9174.9|9198.4|9183.4|9188.4|9173.4|118
1708452900000|2024-02-20 18:15:00|9190.9|9175.9|9196.9|9181.9|9198.9|9183.9|9185.9|9170.9|47
1708453200000|2024-02-20 18:20:00|9195.9|9180.9|9201.4|9186.4|9201.9|9186.9|9191.4|9176.4|76
1708453500000|2024-02-20 18:25:00|9200.4|9185.4|9205.9|9190.9|9205.9|9190.9|9191.4|9176.4|30
1708453800000|2024-02-20 18:30:00|9206.4|9191.4|9203.9|9188.9|9207.9|9192.9|9197.9|9182.9|122
1708454100000|2024-02-20 18:35:00|9203.4|9188.4|9197.9|9182.9|9204.4|9189.4|9192.4|9177.4|22
1708454400000|2024-02-20 18:40:00|9197.4|9182.4|9199.4|9184.4|9201.9|9186.9|9191.9|9176.9|163
1708454700000|2024-02-20 18:45:00|9198.4|9183.4|9214.4|9199.4|9215.9|9200.9|9195.4|9180.4|40
1708455000000|2024-02-20 18:50:00|9213.9|9198.9|9199.4|9184.4|9213.9|9198.9|9199.4|9184.4|23
1708455300000|2024-02-20 18:55:00|9198.4|9183.4|9197.9|9182.9|9201.9|9186.9|9194.4|9179.4|62
1708455600000|2024-02-20 19:00:00|9197.4|9182.4|9182.9|9167.9|9199.4|9184.4|9182.9|9167.9|40
1708455900000|2024-02-20 19:05:00|9184.4|9169.4|9182.9|9167.9|9186.9|9171.9|9182.9|9167.9|75
1708456200000|2024-02-20 19:10:00|9180.4|9165.4|9176.9|9161.9|9186.9|9171.9|9174.4|9159.4|767
1708456500000|2024-02-20 19:15:00|9177.4|9162.4|9191.2|9153.7|9191.2|9164.9|9174.4|9153.2|105
1708456800000|2024-02-20 19:20:00|9190.2|9152.7|9190.2|9152.7|9190.2|9152.7|9190.2|9152.7|0
1708480800000|2024-02-21 02:00:00|9171|9156|9212.5|9197.5|9220.5|9205.5|9167|9152|206
1708481100000|2024-02-21 02:05:00|9215|9200|9220|9205|9230.5|9215.5|9215|9200|32
1708481400000|2024-02-21 02:10:00|9220.5|9205.5|9220|9205|9223|9208|9220|9205|11
1708481700000|2024-02-21 02:15:00|9216.5|9201.5|9216|9201|9216.5|9201.5|9215|9200|16
1708482000000|2024-02-21 02:20:00|9212|9197|9213.5|9198.5|9215.5|9200.5|9207|9192|46
1708482300000|2024-02-21 02:25:00|9214|9199|9216|9201|9216|9201|9212|9197|9
1708482600000|2024-02-21 02:30:00|9216.5|9201.5|9215|9200|9217|9202|9213.5|9198.5|11
1708482900000|2024-02-21 02:35:00|9215.5|9200.5|9213.5|9198.5|9215.5|9200.5|9212.5|9197.5|5
1708483200000|2024-02-21 02:40:00|9214|9199|9214.5|9199.5|9214.5|9199.5|9213.5|9198.5|2
1708483500000|2024-02-21 02:45:00|9215.5|9200.5|9215.5|9200.5|9215.5|9200.5|9215.5|9200.5|0
1708483800000|2024-02-21 02:50:00|9215|9200|9207.5|9192.5|9215|9200|9206.5|9191.5|4
1708484100000|2024-02-21 02:55:00|9207|9192|9208.5|9193.5|9208.5|9193.5|9206.5|9191.5|0
1708484400000|2024-02-21 03:00:00|9209|9194|9208.9|9193.9|9209|9194|9208.5|9193.5|1
1708484700000|2024-02-21 03:05:00|9209.9|9194.9|9213.9|9198.9|9213.9|9198.9|9205.5|9190.5|12
1708485000000|2024-02-21 03:10:00|9214.9|9199.9|9218.5|9203.5|9218.5|9203.5|9214.9|9199.9|31
1708485300000|2024-02-21 03:15:00|9219|9204|9224.9|9209.9|9224.9|9209.9|9219|9204|34
1708485600000|2024-02-21 03:20:00|9224.4|9209.4|9228.4|9213.4|9228.4|9213.4|9224.4|9209.4|7
1708485900000|2024-02-21 03:25:00|9229.4|9214.4|9229.4|9214.4|9229.4|9214.4|9228.9|9213.9|4
1708486200000|2024-02-21 03:30:00|9231.9|9216.9|9240.4|9225.4|9246.9|9231.9|9231.9|9216.9|32
1708486500000|2024-02-21 03:35:00|9240.9|9225.9|9242.9|9227.9|9245.9|9230.9|9240.9|9225.9|26
1708486800000|2024-02-21 03:40:00|9244.9|9229.9|9245.4|9230.4|9245.4|9230.4|9244.9|9229.9|0
1708487100000|2024-02-21 03:45:00|9245.9|9230.9|9245.9|9230.9|9245.9|9230.9|9245.9|9230.9|0
1708487400000|2024-02-21 03:50:00|9242.4|9227.4|9245.9|9230.9|9245.9|9230.9|9242.4|9227.4|5
1708487700000|2024-02-21 03:55:00|9242.9|9227.9|9245.4|9230.4|9245.4|9230.4|9242.9|9227.9|2
1708488000000|2024-02-21 04:00:00|9244.9|9229.9|9241.4|9226.4|9245.4|9230.4|9241.4|9226.4|2
1708488300000|2024-02-21 04:05:00|9241.9|9226.9|9241.4|9226.4|9241.9|9226.9|9241.4|9226.4|1
1708488600000|2024-02-21 04:10:00|9243.4|9228.4|9241.9|9226.9|9243.4|9228.4|9241.9|9226.9|4
1708488900000|2024-02-21 04:15:00|9242.9|9227.9|9243.9|9228.9|9243.9|9228.9|9242.9|9227.9|5
1708489200000|2024-02-21 04:20:00|9243.4|9228.4|9243.4|9228.4|9243.4|9228.4|9242.9|9227.9|0
1708489500000|2024-02-21 04:25:00|9244.4|9229.4|9243.4|9228.4|9244.9|9229.9|9243.4|9228.4|2
1708489800000|2024-02-21 04:30:00|9242.4|9227.4|9249.4|9234.4|9249.4|9234.4|9241.4|9226.4|5
1708490100000|2024-02-21 04:35:00|9248.4|9233.4|9250.9|9235.9|9250.9|9235.9|9246.4|9231.4|7
1708490400000|2024-02-21 04:40:00|9248.9|9233.9|9251.4|9236.4|9251.4|9236.4|9248.9|9233.9|1
1708490700000|2024-02-21 04:45:00|9253.4|9238.4|9262.9|9247.9|9262.9|9247.9|9253.4|9238.4|15
1708491000000|2024-02-21 04:50:00|9263.9|9248.9|9256.9|9241.9|9263.9|9248.9|9253.9|9238.9|10
1708491300000|2024-02-21 04:55:00|9259.9|9244.9|9266.4|9251.4|9266.4|9251.4|9259.9|9244.9|8
1708491600000|2024-02-21 05:00:00|9269.9|9254.9|9270.9|9255.9|9270.9|9255.9|9268.4|9253.4|25
1708491900000|2024-02-21 05:05:00|9271.4|9256.4|9273.4|9258.4|9273.4|9258.4|9271.4|9256.4|8
1708492200000|2024-02-21 05:10:00|9267.4|9252.4|9275.4|9260.4|9278.4|9263.4|9267.4|9252.4|55
1708492500000|2024-02-21 05:15:00|9275.9|9260.9|9278.9|9263.9|9278.9|9263.9|9272.9|9257.9|5
1708492800000|2024-02-21 05:20:00|9278.4|9263.4|9280.9|9265.9|9280.9|9265.9|9276.4|9261.4|15
1708493100000|2024-02-21 05:25:00|9281.4|9266.4|9277.9|9262.9|9282.9|9267.9|9277.9|9262.9|24
1708493400000|2024-02-21 05:30:00|9278.9|9263.9|9273.9|9258.9|9280.9|9265.9|9272.9|9257.9|18
1708493700000|2024-02-21 05:35:00|9271.4|9256.4|9273.4|9258.4|9274.9|9259.9|9263.4|9248.4|28
1708494000000|2024-02-21 05:40:00|9272.9|9257.9|9268.9|9253.9|9273.4|9258.4|9268.4|9253.4|3
1708494300000|2024-02-21 05:45:00|9268.4|9253.4|9270.4|9255.4|9273.9|9258.9|9268.4|9253.4|11
1708494600000|2024-02-21 05:50:00|9269.9|9254.9|9269.4|9254.4|9269.9|9254.9|9267.9|9252.9|6
1708494900000|2024-02-21 05:55:00|9268.9|9253.9|9261.9|9246.9|9268.9|9253.9|9259.9|9244.9|12
1708495200000|2024-02-21 06:00:00|9263.9|9248.9|9264.9|9249.9|9265.4|9250.4|9260.9|9245.9|5
1708495500000|2024-02-21 06:05:00|9264.4|9249.4|9263.9|9248.9|9264.4|9249.4|9263.9|9248.9|0
1708495800000|2024-02-21 06:10:00|9264.9|9249.9|9263.9|9248.9|9264.9|9249.9|9263.9|9248.9|1
1708496100000|2024-02-21 06:15:00|9264.4|9249.4|9265.9|9250.9|9275.4|9260.4|9263.9|9248.9|43
1708496400000|2024-02-21 06:20:00|9262.4|9247.4|9262.9|9247.9|9266.9|9251.9|9260.9|9245.9|43
1708496700000|2024-02-21 06:25:00|9263.4|9248.4|9263.4|9248.4|9265.9|9250.9|9262.4|9247.4|9
1708497000000|2024-02-21 06:30:00|9263.9|9248.9|9262.9|9247.9|9266.4|9251.4|9262.4|9247.4|6
1708497300000|2024-02-21 06:35:00|9263.4|9248.4|9258.9|9243.9|9268.9|9253.9|9258.4|9243.4|14
1708497600000|2024-02-21 06:40:00|9255.4|9240.4|9234.9|9219.9|9257.9|9242.9|9225.9|9210.9|53
1708497900000|2024-02-21 06:45:00|9234.4|9219.4|9211.9|9196.9|9235.9|9220.9|9207.9|9192.9|74
1708498200000|2024-02-21 06:50:00|9205.9|9190.9|9206.9|9191.9|9210.4|9195.4|9204.4|9189.4|27
1708498500000|2024-02-21 06:55:00|9210.4|9195.4|9201.9|9186.9|9218.4|9203.4|9199.9|9184.9|64
1708498800000|2024-02-21 07:00:00|9197.9|9182.9|9201.4|9186.4|9202.4|9187.4|9197.9|9182.9|9
1708499100000|2024-02-21 07:05:00|9200.4|9185.4|9205.9|9190.9|9206.9|9191.9|9199.9|9184.9|7
1708499400000|2024-02-21 07:10:00|9205.4|9190.4|9214.9|9199.9|9214.9|9199.9|9204.9|9189.9|5
1708499700000|2024-02-21 07:15:00|9215.9|9200.9|9220.9|9205.9|9220.9|9205.9|9214.9|9199.9|19
1708500000000|2024-02-21 07:20:00|9221.4|9206.4|9221.9|9206.9|9222.9|9207.9|9216.4|9201.4|10
1708500300000|2024-02-21 07:25:00|9222.4|9207.4|9223.9|9208.9|9227.4|9212.4|9221.9|9206.9|9
1708500600000|2024-02-21 07:30:00|9225.4|9210.4|9225.9|9210.9|9227.9|9212.9|9224.4|9209.4|4
1708500900000|2024-02-21 07:35:00|9226.9|9211.9|9223.9|9208.9|9227.9|9212.9|9223.9|9208.9|2
1708501200000|2024-02-21 07:40:00|9226.4|9211.4|9227.9|9212.9|9228.4|9213.4|9225.9|9210.9|2
1708501500000|2024-02-21 07:45:00|9226.4|9211.4|9237.4|9222.4|9239.9|9224.9|9226.4|9211.4|11
1708501800000|2024-02-21 07:50:00|9235.4|9220.4|9238.9|9223.9|9239.4|9224.4|9234.9|9219.9|2
1708502100000|2024-02-21 07:55:00|9237.9|9222.9|9226.4|9211.4|9237.9|9222.9|9226.4|9211.4|16
1708502400000|2024-02-21 08:00:00|9225.9|9210.9|9230.4|9215.4|9230.4|9215.4|9224.9|9209.9|10
1708502700000|2024-02-21 08:05:00|9234.9|9219.9|9220.9|9205.9|9235.9|9220.9|9220.9|9205.9|18
1708503000000|2024-02-21 08:10:00|9219.9|9204.9|9225.9|9210.9|9225.9|9210.9|9219.9|9204.9|4
1708503300000|2024-02-21 08:15:00|9225.4|9210.4|9225.9|9210.9|9225.9|9210.9|9222.9|9207.9|14
1708503600000|2024-02-21 08:20:00|9226.4|9211.4|9228.9|9213.9|9233.9|9218.9|9225.4|9210.4|23
1708503900000|2024-02-21 08:25:00|9227.9|9212.9|9226.4|9211.4|9229.4|9214.4|9219.4|9204.4|14
1708504200000|2024-02-21 08:30:00|9224.9|9209.9|9228.9|9213.9|9228.9|9213.9|9223.4|9208.4|18
1708504500000|2024-02-21 08:35:00|9230.8|9215.8|9227.9|9212.9|9231.9|9216.9|9227.9|9212.9|3
1708504800000|2024-02-21 08:40:00|9227.4|9212.4|9230.9|9215.9|9231.9|9216.9|9227.4|9212.4|5
1708505100000|2024-02-21 08:45:00|9230.4|9215.4|9230.9|9215.9|9235.4|9220.4|9229.4|9214.4|2
1708505400000|2024-02-21 08:50:00|9229.9|9214.9|9221.9|9206.9|9229.9|9214.9|9221.9|9206.9|7
1708505700000|2024-02-21 08:55:00|9223.3|9208.3|9212.9|9197.9|9223.3|9208.3|9211.4|9196.4|11
1708506000000|2024-02-21 09:00:00|9215.4|9200.4|9218.9|9203.9|9223.4|9208.4|9213.4|9198.4|25
1708506300000|2024-02-21 09:05:00|9217.9|9202.9|9226.9|9211.9|9230.9|9215.9|9217.9|9202.9|34
1708506600000|2024-02-21 09:10:00|9226.4|9211.4|9217.4|9202.4|9226.4|9211.4|9216.4|9201.4|15
1708506900000|2024-02-21 09:15:00|9217.9|9202.9|9216.4|9201.4|9219.4|9204.4|9215.4|9200.4|7
1708507200000|2024-02-21 09:20:00|9215.9|9200.9|9210.4|9195.4|9218.9|9203.9|9210.4|9195.4|10
1708507500000|2024-02-21 09:25:00|9211.3|9196.3|9216.4|9201.4|9218.9|9203.9|9210.4|9195.4|24
1708507800000|2024-02-21 09:30:00|9215.9|9200.9|9216.9|9201.9|9216.9|9201.9|9213.9|9198.9|3
1708508100000|2024-02-21 09:35:00|9215.4|9200.4|9224.9|9209.9|9224.9|9209.9|9215.4|9200.4|5
1708508400000|2024-02-21 09:40:00|9225.3|9210.3|9234.3|9219.3|9234.3|9219.3|9224.9|9209.9|33
1708508700000|2024-02-21 09:45:00|9233.8|9218.8|9239.8|9224.8|9239.8|9224.8|9230.8|9215.8|12
1708509000000|2024-02-21 09:50:00|9240.3|9225.3|9235.8|9220.8|9240.3|9225.3|9234.3|9219.3|4
1708509300000|2024-02-21 09:55:00|9236.3|9221.3|9234.3|9219.3|9239.8|9224.8|9233.3|9218.3|39
1708509600000|2024-02-21 10:00:00|9235.3|9220.3|9231.8|9216.8|9238.3|9223.3|9231.8|9216.8|51
1708509900000|2024-02-21 10:05:00|9230.3|9215.3|9231.3|9216.3|9231.8|9216.8|9227.8|9212.8|11
1708510200000|2024-02-21 10:10:00|9230.8|9215.8|9230.3|9215.3|9230.8|9215.8|9226.8|9211.8|7
1708510500000|2024-02-21 10:15:00|9229.8|9214.8|9227.3|9212.3|9230.3|9215.3|9226.8|9211.8|1
1708510800000|2024-02-21 10:20:00|9226.8|9211.8|9226.8|9211.8|9227.3|9212.3|9224.9|9209.9|5
1708511100000|2024-02-21 10:25:00|9227.3|9212.3|9226.8|9211.8|9227.3|9212.3|9225.9|9210.9|5
1708511400000|2024-02-21 10:30:00|9224.9|9209.9|9223.9|9208.9|9226.3|9211.3|9223.9|9208.9|6
1708511700000|2024-02-21 10:35:00|9224.9|9209.9|9225.4|9210.4|9225.4|9210.4|9224.9|9209.9|2
1708512000000|2024-02-21 10:40:00|9227.3|9212.3|9229.4|9214.4|9230.3|9215.3|9224.9|9209.9|8
1708512300000|2024-02-21 10:45:00|9228.9|9213.9|9220.3|9205.3|9232.4|9217.4|9220.3|9205.3|11
1708512600000|2024-02-21 10:50:00|9224.3|9209.3|9224.3|9209.3|9224.3|9209.3|9219.3|9204.3|9
1708512900000|2024-02-21 10:55:00|9223.4|9208.4|9222.3|9207.3|9223.8|9208.8|9221.4|9206.4|4
1708513200000|2024-02-21 11:00:00|9222.8|9207.8|9224.8|9209.8|9226.8|9211.8|9222.8|9207.8|13
1708513500000|2024-02-21 11:05:00|9222.9|9207.9|9226.8|9211.8|9227.3|9212.3|9219.3|9204.3|35
1708513800000|2024-02-21 11:10:00|9222.8|9207.8|9216.3|9201.3|9222.8|9207.8|9211.4|9196.4|20
1708514100000|2024-02-21 11:15:00|9214.8|9199.8|9206.8|9191.8|9215.3|9200.3|9206.3|9191.3|5
1708514400000|2024-02-21 11:20:00|9205.8|9190.8|9199.3|9184.3|9206.9|9191.9|9198.4|9183.4|9
1708514700000|2024-02-21 11:25:00|9198.4|9183.4|9201.3|9186.3|9202.8|9187.8|9197.3|9182.3|11
1708515000000|2024-02-21 11:30:00|9201.8|9186.8|9197.8|9182.8|9204.3|9189.3|9196.8|9181.8|31
1708515300000|2024-02-21 11:35:00|9198.3|9183.3|9195.3|9180.3|9202.3|9187.3|9195.3|9180.3|29
1708515600000|2024-02-21 11:40:00|9194.8|9179.8|9184.9|9169.9|9196.3|9181.3|9181.8|9166.8|39
1708515900000|2024-02-21 11:45:00|9184.8|9169.8|9183.3|9168.3|9185.9|9170.9|9182.4|9167.4|5
1708516200000|2024-02-21 11:50:00|9182.4|9167.4|9192.3|9177.3|9194.9|9179.9|9182.4|9167.4|35
1708516500000|2024-02-21 11:55:00|9191.9|9176.9|9193.4|9178.4|9197.8|9182.8|9188.4|9173.4|21
1708516800000|2024-02-21 12:00:00|9192.8|9177.8|9194.4|9179.4|9197.8|9182.8|9188.4|9173.4|9
1708517100000|2024-02-21 12:05:00|9193.8|9178.8|9196.8|9181.8|9197.4|9182.4|9192.9|9177.9|8
1708517400000|2024-02-21 12:10:00|9196.4|9181.4|9192.8|9177.8|9196.8|9181.8|9191.4|9176.4|13
1708517700000|2024-02-21 12:15:00|9191.9|9176.9|9198.8|9183.8|9202.3|9187.3|9188.4|9173.4|118
1708518000000|2024-02-21 12:20:00|9199.8|9184.8|9202.8|9187.8|9207.3|9192.3|9199.8|9184.8|18
1708518300000|2024-02-21 12:25:00|9206.3|9191.3|9205.3|9190.3|9206.3|9191.3|9202.3|9187.3|14
1708518600000|2024-02-21 12:30:00|9206.8|9191.8|9201.8|9186.8|9207.3|9192.3|9199.3|9184.3|38
1708518900000|2024-02-21 12:35:00|9201.4|9186.4|9206.3|9191.3|9207.3|9192.3|9201.4|9186.4|33
1708519200000|2024-02-21 12:40:00|9205.8|9190.8|9225.3|9210.3|9228.8|9213.8|9204.9|9189.9|62
1708519500000|2024-02-21 12:45:00|9224.3|9209.3|9238.8|9223.8|9240.3|9225.3|9222.3|9207.3|59
1708519800000|2024-02-21 12:50:00|9240.3|9225.3|9230.8|9215.8|9242.3|9227.3|9229.8|9214.8|32
1708520100000|2024-02-21 12:55:00|9230.3|9215.3|9233.3|9218.3|9234.8|9219.8|9226.3|9211.3|43
1708520400000|2024-02-21 13:00:00|9232.8|9217.8|9210.8|9195.8|9233.8|9218.8|9204.8|9189.8|159
1708520700000|2024-02-21 13:05:00|9212.8|9197.8|9152.3|9137.3|9212.8|9197.8|9148.3|9133.3|321
1708521000000|2024-02-21 13:10:00|9151.8|9136.8|9148.3|9133.3|9169.8|9154.8|9148.3|9133.3|173
1708521300000|2024-02-21 13:15:00|9139.8|9124.8|9152.8|9137.8|9157.8|9142.8|9136.3|9121.3|159
1708521600000|2024-02-21 13:20:00|9150.8|9135.8|9137.8|9122.8|9160.8|9145.8|9137.8|9122.8|61
1708521900000|2024-02-21 13:25:00|9138.8|9123.8|9131.8|9116.8|9140.8|9125.8|9126.8|9111.8|198
1708522200000|2024-02-21 13:30:00|9131.3|9116.3|9135.3|9120.3|9145.8|9130.8|9129.8|9114.8|162
1708522500000|2024-02-21 13:35:00|9136.8|9121.8|9154.3|9139.3|9162.3|9147.3|9136.3|9121.3|51
1708522800000|2024-02-21 13:40:00|9155.3|9140.3|9169.8|9154.8|9175.3|9160.3|9155.3|9140.3|118
1708523100000|2024-02-21 13:45:00|9170.3|9155.3|9171.8|9156.8|9183.8|9168.8|9157.8|9142.8|91
1708523400000|2024-02-21 13:50:00|9174.3|9159.3|9191.8|9176.8|9191.8|9176.8|9172.3|9157.3|107
1708523700000|2024-02-21 13:55:00|9193.2|9178.2|9197.2|9182.2|9202.2|9187.2|9185.8|9170.8|161
1708524000000|2024-02-21 14:00:00|9196.3|9181.3|9190.2|9175.2|9202.7|9187.7|9187.7|9172.7|139
1708524300000|2024-02-21 14:05:00|9191.2|9176.2|9165.2|9150.2|9192.2|9177.2|9157.3|9142.3|107
1708524600000|2024-02-21 14:10:00|9164.8|9149.8|9174.7|9159.7|9175.3|9160.3|9163.8|9148.8|54
1708524900000|2024-02-21 14:15:00|9175.2|9160.2|9198.2|9183.2|9200.7|9185.7|9173.7|9158.7|94
1708525200000|2024-02-21 14:20:00|9202.2|9187.2|9186.7|9171.7|9204.2|9189.2|9180.2|9165.2|123
1708525500000|2024-02-21 14:25:00|9187.2|9172.2|9186.7|9171.7|9197.2|9182.2|9179.2|9164.2|84
1708525800000|2024-02-21 14:30:00|9184.3|9169.3|9197.7|9182.7|9207.7|9192.7|9170.7|9155.7|332
1708526100000|2024-02-21 14:35:00|9198.2|9183.2|9195.7|9180.7|9205.7|9190.7|9192.2|9177.2|166
1708526400000|2024-02-21 14:40:00|9195.8|9180.8|9209.2|9194.2|9209.7|9194.7|9186.2|9171.2|193
1708526700000|2024-02-21 14:45:00|9210.7|9195.7|9230.7|9215.7|9233.2|9218.2|9200.7|9185.7|370
1708527000000|2024-02-21 14:50:00|9230.2|9215.2|9243.2|9228.2|9246.2|9231.2|9227.7|9212.7|219
1708527300000|2024-02-21 14:55:00|9242.7|9227.7|9233.7|9218.7|9255.2|9240.2|9228.7|9213.7|302
1708527600000|2024-02-21 15:00:00|9233.2|9218.2|9247.2|9232.2|9262.7|9247.7|9233.2|9218.2|289
1708527900000|2024-02-21 15:05:00|9247.7|9232.7|9255.2|9240.2|9257.7|9242.7|9244.2|9229.2|96
1708528200000|2024-02-21 15:10:00|9255.7|9240.7|9247.7|9232.7|9266.2|9251.2|9247.7|9232.7|130
1708528500000|2024-02-21 15:15:00|9247.2|9232.2|9254.7|9239.7|9266.2|9251.2|9239.2|9224.2|166
1708528800000|2024-02-21 15:20:00|9255.2|9240.2|9266.7|9251.7|9270.7|9255.7|9254.7|9239.7|230
1708529100000|2024-02-21 15:25:00|9261.7|9246.7|9271.2|9256.2|9279.7|9264.7|9256.7|9241.7|152
1708529400000|2024-02-21 15:30:00|9270.2|9255.2|9273.2|9258.2|9281.2|9266.2|9268.2|9253.2|167
1708529700000|2024-02-21 15:35:00|9271.2|9256.2|9302.7|9287.7|9312.2|9297.2|9263.7|9248.7|344
1708530000000|2024-02-21 15:40:00|9302.2|9287.2|9294.2|9279.2|9302.2|9287.2|9279.7|9264.7|239
1708530300000|2024-02-21 15:45:00|9295.2|9280.2|9306.7|9291.7|9323.2|9308.2|9294.7|9279.7|332
1708530600000|2024-02-21 15:50:00|9307.2|9292.2|9311.2|9296.2|9323.2|9308.2|9307.2|9292.2|194
1708530900000|2024-02-21 15:55:00|9310.7|9295.7|9341.1|9326.1|9346.1|9331.1|9310.2|9295.2|308
1708531200000|2024-02-21 16:00:00|9340.1|9325.1|9344.6|9329.6|9356.1|9341.1|9323.7|9308.7|262
1708531500000|2024-02-21 16:05:00|9345.1|9330.1|9349.6|9334.6|9355.6|9340.6|9343.1|9328.1|187
1708531800000|2024-02-21 16:10:00|9350.1|9335.1|9347.6|9332.6|9365.1|9350.1|9339.1|9324.1|249
1708532100000|2024-02-21 16:15:00|9350.6|9335.6|9368.1|9353.1|9377.1|9362.1|9341.1|9326.1|266
1708532400000|2024-02-21 16:20:00|9367.6|9352.6|9363.6|9348.6|9391.1|9376.1|9363.6|9348.6|490
1708532700000|2024-02-21 16:25:00|9364.1|9349.1|9371.1|9356.1|9375.1|9360.1|9353.1|9338.1|272
1708533000000|2024-02-21 16:30:00|9372.1|9357.1|9351.6|9336.6|9372.1|9357.1|9343.1|9328.1|295
1708533300000|2024-02-21 16:35:00|9352.1|9337.1|9361.1|9346.1|9363.1|9348.1|9338.1|9323.1|218
1708533600000|2024-02-21 16:40:00|9362.6|9347.6|9360.6|9345.6|9370.6|9355.6|9352.1|9337.1|166
1708533900000|2024-02-21 16:45:00|9359.6|9344.6|9352.1|9337.1|9370.6|9355.6|9351.6|9336.6|104
1708534200000|2024-02-21 16:50:00|9353.6|9338.6|9358.6|9343.6|9366.1|9351.1|9348.6|9333.6|158
1708534500000|2024-02-21 16:55:00|9359.1|9344.1|9368.6|9353.6|9376.6|9361.6|9357.6|9342.6|195
1708534800000|2024-02-21 17:00:00|9369.6|9354.6|9396.6|9381.6|9401.6|9386.6|9362.6|9347.6|293
1708535100000|2024-02-21 17:05:00|9397.1|9382.1|9387.6|9372.6|9402.1|9387.1|9378.6|9363.6|251
1708535400000|2024-02-21 17:10:00|9388.6|9373.6|9401.1|9386.1|9418.1|9403.1|9382.6|9367.6|217
1708535700000|2024-02-21 17:15:00|9401|9386|9412|9397|9419|9404|9396.6|9381.6|287
1708536000000|2024-02-21 17:20:00|9412.5|9397.5|9408|9393|9417|9402|9398.1|9383.1|205
1708536300000|2024-02-21 17:25:00|9407|9392|9405.6|9390.6|9416.5|9401.5|9405.6|9390.6|147
1708536600000|2024-02-21 17:30:00|9405.5|9390.5|9383.6|9368.6|9407|9392|9383.6|9368.6|254
1708536900000|2024-02-21 17:35:00|9382.6|9367.6|9380.6|9365.6|9390.6|9375.6|9380.1|9365.1|120
1708537200000|2024-02-21 17:40:00|9381.1|9366.1|9387.6|9372.6|9391|9376|9378.6|9363.6|203
1708537500000|2024-02-21 17:45:00|9386.6|9371.6|9376.6|9361.6|9387.1|9372.1|9376.6|9361.6|112
1708537800000|2024-02-21 17:50:00|9375.6|9360.6|9375|9360|9384.6|9369.6|9374.5|9359.5|114
1708538100000|2024-02-21 17:55:00|9374.6|9359.6|9361.1|9346.1|9374.6|9359.6|9361.1|9346.1|80
1708538400000|2024-02-21 18:00:00|9362.1|9347.1|9375|9360|9378.1|9363.1|9362.1|9347.1|108
1708538700000|2024-02-21 18:05:00|9374.6|9359.6|9379.5|9364.5|9386|9371|9371|9356|91
1708539000000|2024-02-21 18:10:00|9380|9365|9391.5|9376.5|9398.5|9383.5|9378.5|9363.5|169
1708539300000|2024-02-21 18:15:00|9393.5|9378.5|9398|9383|9403.5|9388.5|9385|9370|168
1708539600000|2024-02-21 18:20:00|9401.5|9386.5|9393.5|9378.5|9401.5|9386.5|9388|9373|155
1708539900000|2024-02-21 18:25:00|9394|9379|9394.4|9379.4|9396.5|9381.5|9388.5|9373.5|194
1708540200000|2024-02-21 18:30:00|9393.9|9378.9|9392|9377|9400.9|9385.9|9384.5|9369.5|104
1708540500000|2024-02-21 18:35:00|9391.5|9376.5|9361.5|9346.5|9393.5|9378.5|9361|9346|146
1708540800000|2024-02-21 18:40:00|9359|9344|9366|9351|9370|9355|9353|9338|163
1708541100000|2024-02-21 18:45:00|9365|9350|9367.5|9352.5|9377.5|9362.5|9354.5|9339.5|150
1708541400000|2024-02-21 18:50:00|9367|9352|9376|9361|9376|9361|9359|9344|201
1708541700000|2024-02-21 18:55:00|9376.5|9361.5|9364.5|9349.5|9376.5|9361.5|9361|9346|279
1708542000000|2024-02-21 19:00:00|9364|9349|9360.5|9345.5|9370|9355|9351.5|9336.5|410
1708542300000|2024-02-21 19:05:00|9363|9348|9346.5|9331.5|9363|9348|9345.5|9330.5|352
1708542600000|2024-02-21 19:10:00|9346|9331|9335|9320|9350.5|9335.5|9305.1|9290.1|1388
1708542900000|2024-02-21 19:15:00|9334.5|9319.5|9304|9289|9334.5|9319.5|9302.5|9287.5|242
1708567200000|2024-02-22 02:00:00|9283.8|9268.8|9322.3|9307.3|9326.8|9311.8|9282.8|9261.9|55
1708567500000|2024-02-22 02:05:00|9321.8|9306.8|9302.3|9287.3|9321.8|9306.8|9302.3|9287.3|35
1708567800000|2024-02-22 02:10:00|9301.8|9286.8|9295.8|9280.8|9306.8|9291.8|9279.4|9264.4|42
1708568100000|2024-02-22 02:15:00|9296.3|9281.3|9305.8|9290.8|9306.8|9291.8|9296.3|9281.3|4
1708568400000|2024-02-22 02:20:00|9307.3|9292.3|9305.8|9290.8|9307.3|9292.3|9305.8|9290.8|1
1708568700000|2024-02-22 02:25:00|9306.8|9291.8|9309.3|9294.3|9309.3|9294.3|9303.3|9288.3|2
1708569000000|2024-02-22 02:30:00|9306.4|9291.4|9303.2|9288.2|9306.4|9291.4|9297.8|9282.8|30
1708569300000|2024-02-22 02:35:00|9303.7|9288.7|9304.2|9289.2|9308.7|9293.7|9303.2|9288.2|6
1708569600000|2024-02-22 02:40:00|9304.7|9289.7|9304.2|9289.2|9305.2|9290.2|9304.2|9289.2|0
1708569900000|2024-02-22 02:45:00|9302.7|9287.7|9308.7|9293.7|9308.7|9293.7|9301.2|9286.2|2
1708570200000|2024-02-22 02:50:00|9306.2|9291.2|9328.1|9313.1|9330.2|9315.2|9302.3|9287.3|194
1708570500000|2024-02-22 02:55:00|9328.2|9313.2|9328.1|9313.1|9334.1|9319.1|9325.7|9310.7|18
1708570800000|2024-02-22 03:00:00|9330.6|9315.6|9341.5|9326.5|9341.5|9326.5|9330.1|9315.1|104
1708571100000|2024-02-22 03:05:00|9344|9329|9339.9|9324.9|9345|9330|9339|9324|62
1708571400000|2024-02-22 03:10:00|9338.4|9323.4|9323.9|9308.9|9338.4|9323.4|9321.5|9306.5|169
1708571700000|2024-02-22 03:15:00|9324.4|9309.4|9322.4|9307.4|9324.4|9309.4|9321.4|9306.4|4
1708572000000|2024-02-22 03:20:00|9321.5|9306.5|9333.9|9318.9|9334.9|9319.9|9321.5|9306.5|7
1708572300000|2024-02-22 03:25:00|9334.4|9319.4|9337.9|9322.9|9337.9|9322.9|9333.9|9318.9|3
1708572600000|2024-02-22 03:30:00|9338.4|9323.4|9341.9|9326.9|9342.9|9327.9|9338.4|9323.4|8
1708572900000|2024-02-22 03:35:00|9343.9|9328.9|9345.9|9330.9|9345.9|9330.9|9343.9|9328.9|3
1708573200000|2024-02-22 03:40:00|9345.4|9330.4|9329.9|9314.9|9345.4|9330.4|9327.4|9312.4|12
1708573500000|2024-02-22 03:45:00|9326.4|9311.4|9325.4|9310.4|9326.4|9311.4|9322|9307|12
1708573800000|2024-02-22 03:50:00|9332.9|9317.9|9323.9|9308.9|9332.9|9317.9|9323.4|9308.4|36
1708574100000|2024-02-22 03:55:00|9323.4|9308.4|9323.4|9308.4|9324.4|9309.4|9322.9|9307.9|4
1708574400000|2024-02-22 04:00:00|9323.9|9308.9|9319.9|9304.9|9323.9|9308.9|9319.9|9304.9|5
1708574700000|2024-02-22 04:05:00|9320|9305|9323.4|9308.4|9324.9|9309.9|9320|9305|4
1708575000000|2024-02-22 04:10:00|9323.9|9308.9|9333.9|9318.9|9335.9|9320.9|9323.9|9308.9|13
1708575300000|2024-02-22 04:15:00|9334.9|9319.9|9333.9|9318.9|9334.9|9319.9|9333.9|9318.9|7
1708575600000|2024-02-22 04:20:00|9329.4|9314.4|9328.4|9313.4|9331.9|9316.9|9326.9|9311.9|8
1708575900000|2024-02-22 04:25:00|9329.9|9314.9|9329.9|9314.9|9329.9|9314.9|9329.9|9314.9|6
1708576200000|2024-02-22 04:30:00|9329.4|9314.4|9334.4|9319.4|9334.4|9319.4|9327.9|9312.9|6
1708576500000|2024-02-22 04:35:00|9331.4|9316.4|9333.4|9318.4|9333.4|9318.4|9331.4|9316.4|6
1708576800000|2024-02-22 04:40:00|9331.9|9316.9|9334.9|9319.9|9335.4|9320.4|9330.9|9315.9|3
1708577100000|2024-02-22 04:45:00|9332.9|9317.9|9333.4|9318.4|9333.4|9318.4|9332.9|9317.9|4
1708577400000|2024-02-22 04:50:00|9332.9|9317.9|9333.4|9318.4|9333.4|9318.4|9332.9|9317.9|2
1708577700000|2024-02-22 04:55:00|||||||||4
1708578000000|2024-02-22 05:00:00|9335.9|9320.9|9341.9|9326.9|9342.4|9327.4|9335.9|9320.9|12
1708578300000|2024-02-22 05:05:00|9342.9|9327.9|9342.3|9327.3|9343.4|9328.4|9340.9|9325.9|5
1708578600000|2024-02-22 05:10:00|9343.9|9328.9|9353.4|9338.4|9353.4|9338.4|9343.9|9328.9|9
1708578900000|2024-02-22 05:15:00|9354.4|9339.4|9350.9|9335.9|9358.9|9343.9|9348.9|9333.9|42
1708579200000|2024-02-22 05:20:00|9350.4|9335.4|9351.4|9336.4|9351.9|9336.9|9350.4|9335.4|2
1708579500000|2024-02-22 05:25:00|9354.9|9339.9|9361.8|9346.8|9361.8|9346.8|9354.9|9339.9|21
1708579800000|2024-02-22 05:30:00|9361.3|9346.3|9354.9|9339.9|9361.3|9346.3|9352.4|9337.4|8
1708580100000|2024-02-22 05:35:00|9354.8|9339.8|9350.3|9335.3|9356.3|9341.3|9349.5|9334.5|11
1708580400000|2024-02-22 05:40:00|9350.4|9335.4|9352.3|9337.3|9354.8|9339.8|9349.9|9334.9|3
1708580700000|2024-02-22 05:45:00|9352.9|9337.9|9352.8|9337.8|9353.8|9338.8|9345.9|9330.9|7
1708581000000|2024-02-22 05:50:00|9353.8|9338.8|9354.8|9339.8|9358.3|9343.3|9353.8|9338.8|7
1708581300000|2024-02-22 05:55:00|9348.8|9333.8|9348.8|9333.8|9350.3|9335.3|9340.4|9325.4|27
1708581600000|2024-02-22 06:00:00|9348.3|9333.3|9345.8|9330.8|9348.8|9333.8|9344.3|9329.3|4
1708581900000|2024-02-22 06:05:00|9345.3|9330.3|9349.8|9334.8|9349.8|9334.8|9344.8|9329.8|25
1708582200000|2024-02-22 06:10:00|9350.3|9335.3|9345.8|9330.8|9354.3|9339.3|9345.8|9330.8|30
1708582500000|2024-02-22 06:15:00|9345.3|9330.3|9346.8|9331.8|9346.8|9331.8|9344.3|9329.3|1
1708582800000|2024-02-22 06:20:00|9346.3|9331.3|9352.8|9337.8|9352.8|9337.8|9346.3|9331.3|11
1708583100000|2024-02-22 06:25:00|9353.3|9338.3|9353.3|9338.3|9353.8|9338.8|9353.3|9338.3|25
1708583400000|2024-02-22 06:30:00|9349.8|9334.8|9352.3|9337.3|9353.3|9338.3|9348.8|9333.8|3
1708583700000|2024-02-22 06:35:00|9351.8|9336.8|9360.7|9345.7|9361.7|9346.7|9351.8|9336.8|10
1708584000000|2024-02-22 06:40:00|9361.2|9346.2|9363.7|9348.7|9363.7|9348.7|9360.2|9345.2|21
1708584300000|2024-02-22 06:45:00|9364.2|9349.2|9362.2|9347.2|9364.2|9349.2|9360.2|9345.2|13
1708584600000|2024-02-22 06:50:00|9363.7|9348.7|9377.2|9362.2|9379.7|9364.7|9363.2|9348.2|53
1708584900000|2024-02-22 06:55:00|9379.7|9364.7|9380.7|9365.7|9385.2|9370.2|9379.7|9364.7|18
1708585200000|2024-02-22 07:00:00|9380.2|9365.2|9375.7|9360.7|9380.7|9365.7|9368.3|9353.3|33
1708585500000|2024-02-22 07:05:00|9378.2|9363.2|9377.7|9362.7|9380.2|9365.2|9376.7|9361.7|13
1708585800000|2024-02-22 07:10:00|9380.2|9365.2|9375.2|9360.2|9380.7|9365.7|9374.8|9359.8|4
1708586100000|2024-02-22 07:15:00|9376.2|9361.2|9385.2|9370.2|9385.2|9370.2|9375.2|9360.2|4
1708586400000|2024-02-22 07:20:00|9380.7|9365.7|9365.3|9350.3|9384.2|9369.2|9360.8|9345.8|39
1708586700000|2024-02-22 07:25:00|9365.8|9350.8|9372.3|9357.3|9373.3|9358.3|9365.8|9350.8|8
1708587000000|2024-02-22 07:30:00|9370.3|9355.3|9377.3|9362.3|9378.2|9363.2|9368.3|9353.3|102
1708587300000|2024-02-22 07:35:00|9377.2|9362.2|9384.2|9369.2|9384.7|9369.7|9375.8|9360.8|8
1708587600000|2024-02-22 07:40:00|9383.7|9368.7|9394.7|9379.7|9394.7|9379.7|9382.7|9367.7|25
1708587900000|2024-02-22 07:45:00|9394.2|9379.2|9391.7|9376.7|9394.7|9379.7|9390.7|9375.7|10
1708588200000|2024-02-22 07:50:00|9391.2|9376.2|9386.2|9371.2|9391.2|9376.2|9386.2|9371.2|16
1708588500000|2024-02-22 07:55:00|9387.2|9372.2|9387.2|9372.2|9387.7|9372.7|9387.2|9372.2|0
1708588800000|2024-02-22 08:00:00|9388.2|9373.2|9393.2|9378.2|9394.2|9379.2|9387.7|9372.7|8
1708589100000|2024-02-22 08:05:00|9393.7|9378.7|9398.7|9383.7|9399.2|9384.2|9392.7|9377.7|15
1708589400000|2024-02-22 08:10:00|9398.2|9383.2|9401.6|9386.6|9405.7|9390.7|9397.7|9382.7|96
1708589700000|2024-02-22 08:15:00|9401.1|9386.1|9399.2|9384.2|9405.2|9390.2|9398.2|9383.2|12
1708590000000|2024-02-22 08:20:00|9398.2|9383.2|9388.7|9373.7|9398.6|9383.6|9388.2|9373.2|14
1708590300000|2024-02-22 08:25:00|9388.2|9373.2|9401.7|9386.7|9405.2|9390.2|9386.7|9371.7|27
1708590600000|2024-02-22 08:30:00|9401.6|9386.6|9396.1|9381.1|9403.6|9388.6|9392.1|9377.1|50
1708590900000|2024-02-22 08:35:00|9397.1|9382.1|9398.6|9383.6|9399.6|9384.6|9397.1|9382.1|9
1708591200000|2024-02-22 08:40:00|9395.6|9380.6|9398.6|9383.6|9399.6|9384.6|9395.1|9380.1|11
1708591500000|2024-02-22 08:45:00|9399.1|9384.1|9395.6|9380.6|9400.1|9385.1|9391.6|9376.6|10
1708591800000|2024-02-22 08:50:00|9396.6|9381.6|9396.6|9381.6|9397.1|9382.1|9396.1|9381.1|2
1708592100000|2024-02-22 08:55:00|9396.1|9381.1|9391.6|9376.6|9402.6|9387.6|9391.2|9376.2|10
1708592400000|2024-02-22 09:00:00|9390.2|9375.2|9385.2|9370.2|9391.2|9376.2|9382.7|9367.7|14
1708592700000|2024-02-22 09:05:00|9385.7|9370.7|9377.7|9362.7|9388.2|9373.2|9377.2|9362.2|25
1708593000000|2024-02-22 09:10:00|9378.2|9363.2|9376.7|9361.7|9381.7|9366.7|9371.7|9356.7|14
1708593300000|2024-02-22 09:15:00|9375.6|9360.6|9368.2|9353.2|9377.2|9362.2|9366.2|9351.2|12
1708593600000|2024-02-22 09:20:00|9368.7|9353.7|9381.2|9366.2|9384.1|9369.1|9366.7|9351.7|32
1708593900000|2024-02-22 09:25:00|9381.1|9366.1|9382.1|9367.1|9382.6|9367.6|9374.6|9359.6|13
1708594200000|2024-02-22 09:30:00|9386.1|9371.1|9391.1|9376.1|9391.6|9376.6|9382.2|9367.2|9
1708594500000|2024-02-22 09:35:00|9391.6|9376.6|9394.6|9379.6|9396.1|9381.1|9385.6|9370.6|18
1708594800000|2024-02-22 09:40:00|9395.6|9380.6|9401.1|9386.1|9402.1|9387.1|9391.1|9376.1|13
1708595100000|2024-02-22 09:45:00|9404.1|9389.1|9407.6|9392.6|9408.1|9393.1|9403.6|9388.6|27
1708595400000|2024-02-22 09:50:00|9407.1|9392.1|9409.1|9394.1|9409.1|9394.1|9405.1|9390.1|61
1708595700000|2024-02-22 09:55:00|9409.6|9394.6|9406.1|9391.1|9409.6|9394.6|9405.6|9390.6|15
1708596000000|2024-02-22 10:00:00|9407.6|9392.6|9407.6|9392.6|9409.1|9394.1|9401.6|9386.6|12
1708596300000|2024-02-22 10:05:00|9407.1|9392.1|9408.6|9393.6|9408.6|9393.6|9404.1|9389.1|13
1708596600000|2024-02-22 10:10:00|9407.6|9392.6|9409.6|9394.6|9413.6|9398.6|9406.1|9391.1|67
1708596900000|2024-02-22 10:15:00|9405.6|9390.6|9410.1|9395.1|9411.1|9396.1|9405.1|9390.1|22
1708597200000|2024-02-22 10:20:00|9409.1|9394.1|9406.1|9391.1|9409.6|9394.6|9404.6|9389.6|38
1708597500000|2024-02-22 10:25:00|9405.1|9390.1|9388.1|9373.1|9407.1|9392.1|9386.1|9371.1|23
1708597800000|2024-02-22 10:30:00|9389.6|9374.6|9391.1|9376.1|9391.1|9376.1|9388.1|9373.1|22
1708598100000|2024-02-22 10:35:00|9390.6|9375.6|9381.6|9366.6|9398.1|9383.1|9380.1|9365.1|29
1708598400000|2024-02-22 10:40:00|9383.6|9368.6|9373.1|9358.1|9385.1|9370.1|9369.6|9354.6|34
1708598700000|2024-02-22 10:45:00|9375.1|9360.1|9376.6|9361.6|9385.1|9370.1|9372.1|9357.1|11
1708599000000|2024-02-22 10:50:00|9376.1|9361.1|9365.6|9350.6|9379.1|9364.1|9362.7|9347.7|50
1708599300000|2024-02-22 10:55:00|9365.1|9350.1|9368.6|9353.6|9376.1|9361.1|9364.6|9349.6|23
1708599600000|2024-02-22 11:00:00|9367.6|9352.6|9364.6|9349.6|9372.6|9357.6|9364.1|9349.1|13
1708599900000|2024-02-22 11:05:00|9365.6|9350.6|9352.1|9337.1|9367.1|9352.1|9350.1|9335.1|41
1708600200000|2024-02-22 11:10:00|9352.6|9337.6|9367.6|9352.6|9369.6|9354.6|9352.6|9337.6|15
1708600500000|2024-02-22 11:15:00|9368.6|9353.6|9371.6|9356.6|9374.1|9359.1|9367.1|9352.1|19
1708600800000|2024-02-22 11:20:00|9373|9358|9370|9355|9373|9358|9367.6|9352.6|9
1708601100000|2024-02-22 11:25:00|9369.6|9354.6|9373.6|9358.6|9377|9362|9368.1|9353.1|5
1708601400000|2024-02-22 11:30:00|9373.5|9358.5|9383.6|9368.6|9384.5|9369.5|9373.5|9358.5|21
1708601700000|2024-02-22 11:35:00|9382.1|9367.1|9388.5|9373.5|9388.5|9373.5|9382.1|9367.1|31
1708602000000|2024-02-22 11:40:00|9388|9373|9382.6|9367.6|9388|9373|9379.5|9364.5|35
1708602300000|2024-02-22 11:45:00|9382.5|9367.5|9397.5|9382.5|9398.5|9383.5|9382.5|9367.5|35
1708602600000|2024-02-22 11:50:00|9398|9383|9403|9388|9403.5|9388.5|9398|9383|38
1708602900000|2024-02-22 11:55:00|9401.6|9386.6|9401.5|9386.5|9404.5|9389.5|9399|9384|47
1708603200000|2024-02-22 12:00:00|9402|9387|9401|9386|9404|9389|9394|9379|47
1708603500000|2024-02-22 12:05:00|9401.5|9386.5|9402|9387|9405.5|9390.5|9401.5|9386.5|44
1708603800000|2024-02-22 12:10:00|9403|9388|9405|9390|9405|9390|9403|9388|57
1708604100000|2024-02-22 12:15:00|9411.5|9396.5|9411|9396|9411.5|9396.5|9408.5|9393.5|59
1708604400000|2024-02-22 12:20:00|9411.5|9396.5|9451.9|9436.9|9451.9|9436.9|9406|9391|115
1708604700000|2024-02-22 12:25:00|9452|9437|9471.9|9456.9|9473.4|9458.4|9449.9|9434.9|206
1708605000000|2024-02-22 12:30:00|9472.4|9457.4|9475.8|9460.8|9479.3|9464.3|9461.9|9446.9|163
1708605300000|2024-02-22 12:35:00|9475.3|9460.3|9474.7|9459.7|9484.2|9469.2|9473.3|9458.3|182
1708605600000|2024-02-22 12:40:00|9475.2|9460.2|9489.7|9474.7|9491.2|9476.2|9470.2|9455.2|259
1708605900000|2024-02-22 12:45:00|9488.7|9473.7|9463.7|9448.7|9491.7|9476.7|9463.7|9448.7|102
1708606200000|2024-02-22 12:50:00|9464.2|9449.2|9453.7|9438.7|9470.7|9455.7|9453.7|9438.7|86
1708606500000|2024-02-22 12:55:00|9455.7|9440.7|9446.7|9431.7|9459.7|9444.7|9446.7|9431.7|87
1708606800000|2024-02-22 13:00:00|9446.2|9431.2|9436.7|9421.7|9461.7|9446.7|9433.2|9418.2|184
1708607100000|2024-02-22 13:05:00|9436.8|9421.8|9445.7|9430.7|9454.7|9439.7|9436.8|9421.8|113
1708607400000|2024-02-22 13:10:00|9445.2|9430.2|9461.2|9446.2|9463.7|9448.7|9443.2|9428.2|98
1708607700000|2024-02-22 13:15:00|9455.2|9440.2|9464|9449|9466|9451|9455.2|9440.2|114
1708608000000|2024-02-22 13:20:00|9467|9452|9444.2|9429.2|9467.5|9452.5|9441.7|9426.7|113
1708608300000|2024-02-22 13:25:00|9443.7|9428.7|9397.4|9382.4|9444.2|9429.2|9395.4|9380.4|287
1708608600000|2024-02-22 13:30:00|9397.3|9382.3|9394.4|9379.4|9419.9|9404.9|9373|9358|267
1708608900000|2024-02-22 13:35:00|9390.4|9375.4|9408.2|9393.2|9408.2|9393.2|9369.5|9354.5|133
1708609200000|2024-02-22 13:40:00|9408.3|9393.3|9409.7|9394.7|9421.7|9406.7|9400.3|9385.3|151
1708609500000|2024-02-22 13:45:00|9401.2|9386.2|9380.9|9365.9|9413.2|9398.2|9377.9|9362.9|89
1708609800000|2024-02-22 13:50:00|9384.4|9369.4|9388.8|9373.8|9388.8|9373.8|9371.9|9356.9|123
1708610100000|2024-02-22 13:55:00|9388.3|9373.3|9384.8|9369.8|9388.8|9373.8|9365.4|9350.4|89
1708610400000|2024-02-22 14:00:00|9388.3|9373.3|9408.3|9393.3|9411.8|9396.8|9381.9|9366.9|109
1708610700000|2024-02-22 14:05:00|9406.8|9391.8|9420.3|9405.3|9421.8|9406.8|9402.3|9387.3|117
1708611000000|2024-02-22 14:10:00|9417.8|9402.8|9429.1|9414.1|9429.1|9414.1|9405.8|9390.8|176
1708611300000|2024-02-22 14:15:00|9429.2|9414.2|9414.7|9399.7|9449.6|9434.6|9413.2|9398.2|218
1708611600000|2024-02-22 14:20:00|9415.2|9400.2|9404.7|9389.7|9429.1|9414.1|9403.7|9388.7|95
1708611900000|2024-02-22 14:25:00|9400.3|9385.3|9404.2|9389.2|9407.2|9392.2|9391.7|9376.7|113
1708612200000|2024-02-22 14:30:00|9396.9|9381.9|9409.2|9394.2|9417.7|9402.7|9396.7|9381.7|328
1708612500000|2024-02-22 14:35:00|9409.7|9394.7|9391.8|9376.8|9409.7|9394.7|9391.3|9376.3|179
1708612800000|2024-02-22 14:40:00|9392.8|9377.8|9416.3|9401.3|9419.3|9404.3|9392.8|9377.8|182
1708613100000|2024-02-22 14:45:00|9419.7|9404.7|9415.3|9400.3|9425.3|9410.3|9408.8|9393.8|164
1708613400000|2024-02-22 14:50:00|9415.8|9400.8|9430.3|9415.3|9440.7|9425.7|9413.3|9398.3|282
1708613700000|2024-02-22 14:55:00|9430.2|9415.2|9420.7|9405.7|9434.3|9419.3|9412.8|9397.8|149
1708614000000|2024-02-22 15:00:00|9423.2|9408.2|9432.7|9417.7|9436.7|9421.7|9423.2|9408.2|198
1708614300000|2024-02-22 15:05:00|9433.7|9418.7|9434.2|9419.2|9436.2|9421.2|9419.2|9404.2|275
1708614600000|2024-02-22 15:10:00|9434.7|9419.7|9457.2|9442.2|9457.2|9442.2|9431.7|9416.7|128
1708614900000|2024-02-22 15:15:00|9458.2|9443.2|9459.7|9444.7|9464.7|9449.7|9450.2|9435.2|267
1708615200000|2024-02-22 15:20:00|9460.2|9445.2|9469.1|9454.1|9473.6|9458.6|9460.2|9445.2|158
1708615500000|2024-02-22 15:25:00|9469.2|9454.2|9467.1|9452.1|9474.1|9459.1|9459.6|9444.6|172
1708615800000|2024-02-22 15:30:00|9466.5|9451.5|9454.5|9439.5|9466.5|9451.5|9440.2|9425.2|140
1708616100000|2024-02-22 15:35:00|9455|9440|9454|9439|9458.4|9443.4|9438.6|9423.6|129
1708616400000|2024-02-22 15:40:00|9455|9440|9441.1|9426.1|9455|9440|9441.1|9426.1|106
1708616700000|2024-02-22 15:45:00|9440.6|9425.6|9425.2|9410.2|9441.1|9426.1|9422.8|9407.8|187
1708617000000|2024-02-22 15:50:00|9425.7|9410.7|9427.2|9412.2|9428.7|9413.7|9409.3|9394.3|133
1708617300000|2024-02-22 15:55:00|9426.7|9411.7|9421.7|9406.7|9427.2|9412.2|9415.2|9400.2|92
1708617600000|2024-02-22 16:00:00|9422.2|9407.2|9447.6|9432.6|9448.6|9433.6|9422.2|9407.2|238
1708617900000|2024-02-22 16:05:00|9448.6|9433.6|9436.6|9421.6|9450.6|9435.6|9435.6|9420.6|96
1708618200000|2024-02-22 16:10:00|9436.1|9421.1|9441.6|9426.6|9445.5|9430.5|9433.6|9418.6|75
1708618500000|2024-02-22 16:15:00|9442|9427|9440|9425|9448.1|9433.1|9438.6|9423.6|85
1708618800000|2024-02-22 16:20:00|9440.1|9425.1|9447|9432|9451.9|9436.9|9440.1|9425.1|125
1708619100000|2024-02-22 16:25:00|9447.5|9432.5|9459.4|9444.4|9459.9|9444.9|9447.5|9432.5|233
1708619400000|2024-02-22 16:30:00|9459.8|9444.8|9466.4|9451.4|9472.2|9457.2|9458.4|9443.4|298
1708619700000|2024-02-22 16:35:00|9467.9|9452.9|9467.9|9452.9|9472.9|9457.9|9456.4|9441.4|107
1708620000000|2024-02-22 16:40:00|9468.4|9453.4|9473.3|9458.3|9473.8|9458.8|9457.4|9442.4|138
1708620300000|2024-02-22 16:45:00|9472.3|9457.3|9457.9|9442.9|9474.8|9459.8|9457.9|9442.9|124
1708620600000|2024-02-22 16:50:00|9458.4|9443.4|9452.4|9437.4|9458.4|9443.4|9449.4|9434.4|79
1708620900000|2024-02-22 16:55:00|9449.4|9434.4|9456.4|9441.4|9456.8|9441.8|9431.6|9416.6|171
1708621200000|2024-02-22 17:00:00|9455.4|9440.4|9467.3|9452.3|9475.8|9460.8|9455|9440|169
1708621500000|2024-02-22 17:05:00|9466.3|9451.3|9479.7|9464.7|9482.7|9467.7|9466.3|9451.3|257
1708621800000|2024-02-22 17:10:00|9480.7|9465.7|9479.6|9464.6|9486.1|9471.1|9475.2|9460.2|142
1708622100000|2024-02-22 17:15:00|9479.7|9464.7|9479.7|9464.7|9486.1|9471.1|9475.1|9460.1|180
1708622400000|2024-02-22 17:20:00|9479.2|9464.2|9474.1|9459.1|9479.6|9464.6|9468.2|9453.2|104
1708622700000|2024-02-22 17:25:00|9474.6|9459.6|9465.2|9450.2|9480.7|9465.7|9462.8|9447.8|127
1708623000000|2024-02-22 17:30:00|9465.7|9450.7|9432|9417|9466.2|9451.2|9432|9417|194
1708623300000|2024-02-22 17:35:00|9431.5|9416.5|9453.4|9438.4|9457.9|9442.9|9429|9414|115
1708623600000|2024-02-22 17:40:00|9453.9|9438.9|9457.8|9442.8|9468.3|9453.3|9453.4|9438.4|76
1708623900000|2024-02-22 17:45:00|9458.3|9443.3|9448.3|9433.3|9458.3|9443.3|9440.3|9425.3|78
1708624200000|2024-02-22 17:50:00|9449.8|9434.8|9452.9|9437.9|9460.8|9445.8|9442.4|9427.4|107
1708624500000|2024-02-22 17:55:00|9452.4|9437.4|9436.4|9421.4|9459.3|9444.3|9435.9|9420.9|92
1708624800000|2024-02-22 18:00:00|9438.4|9423.4|9448.8|9433.8|9454.3|9439.3|9437.4|9422.4|124
1708625100000|2024-02-22 18:05:00|9449.3|9434.3|9438.9|9423.9|9451.3|9436.3|9434.9|9419.9|68
1708625400000|2024-02-22 18:10:00|9438.4|9423.4|9442.9|9427.9|9444.9|9429.9|9436.4|9421.4|60
1708625700000|2024-02-22 18:15:00|9442.4|9427.4|9439.4|9424.4|9442.4|9427.4|9436.9|9421.9|47
1708626000000|2024-02-22 18:20:00|9438.9|9423.9|9438|9423|9443.9|9428.9|9433.5|9418.5|141
1708626300000|2024-02-22 18:25:00|9437.5|9422.5|9439.5|9424.5|9441.5|9426.5|9435.5|9420.5|65
1708626600000|2024-02-22 18:30:00|9440.5|9425.5|9449.4|9434.4|9449.4|9434.4|9440|9425|87
1708626900000|2024-02-22 18:35:00|9449.9|9434.9|9445.9|9430.9|9450.9|9435.9|9443.5|9428.5|81
1708627200000|2024-02-22 18:40:00|9446.4|9431.4|9446|9431|9448.4|9433.4|9444.5|9429.5|50
1708627500000|2024-02-22 18:45:00|9445.5|9430.5|9448.5|9433.5|9448.5|9433.5|9441.5|9426.5|103
1708627800000|2024-02-22 18:50:00|9446.5|9431.5|9444.5|9429.5|9452|9437|9439|9424|156
1708628100000|2024-02-22 18:55:00|9441.5|9426.5|9431.1|9416.1|9445.5|9430.5|9425.6|9410.6|202
1708628400000|2024-02-22 19:00:00|9430.6|9415.6|9429.7|9414.7|9433.1|9418.1|9423.7|9408.7|140
1708628700000|2024-02-22 19:05:00|9429.2|9414.2|9423.7|9408.7|9431.2|9416.2|9418.2|9403.2|192
1708629000000|2024-02-22 19:10:00|9424.2|9409.2|9450.6|9435.6|9454.6|9439.6|9421.7|9406.7|1273
1708629300000|2024-02-22 19:15:00|9451.1|9436.1|9448.8|9433.8|9459.1|9444.1|9444.2|9429.2|557
1708653600000|2024-02-23 02:00:00|9438.9|9423.9|9440.4|9425.4|9443.4|9428.4|9428.9|9413.9|26
1708653900000|2024-02-23 02:05:00|9439.9|9424.9|9441.4|9426.4|9441.4|9426.4|9438.9|9423.9|9
1708654200000|2024-02-23 02:10:00|9437.2|9422.2|9438.4|9423.4|9442.3|9427.3|9430.3|9415.3|132
1708654500000|2024-02-23 02:15:00|9438.5|9423.5|9438.4|9423.4|9438.5|9423.5|9438.4|9423.4|2
1708654800000|2024-02-23 02:20:00|9440.3|9425.3|9440.4|9425.4|9441.4|9426.4|9440.3|9425.3|4
1708655100000|2024-02-23 02:25:00|9441.8|9426.8|9436.9|9421.9|9441.8|9426.8|9436.9|9421.9|5
1708655400000|2024-02-23 02:30:00|9436.4|9421.4|9437.9|9422.9|9438.9|9423.9|9432.5|9417.5|13
1708655700000|2024-02-23 02:35:00|9438.4|9423.4|9427.8|9412.8|9443.8|9428.8|9422.9|9407.9|109
1708656000000|2024-02-23 02:40:00|9424.4|9409.4|9423.4|9408.4|9425.4|9410.4|9423.3|9408.3|44
1708656300000|2024-02-23 02:45:00|9423.9|9408.9|9431.4|9416.4|9440.4|9425.4|9423.9|9408.9|27
1708656600000|2024-02-23 02:50:00|9433.4|9418.4|9433.4|9418.4|9435.9|9420.9|9433.4|9418.4|3
1708656900000|2024-02-23 02:55:00|9433.9|9418.9|9434.3|9419.3|9434.8|9419.8|9433.8|9418.8|0
1708657200000|2024-02-23 03:00:00|9434.2|9419.2|9437.4|9422.4|9437.4|9422.4|9430.3|9415.3|4
1708657500000|2024-02-23 03:05:00|9436.9|9421.9|9437.8|9422.8|9437.8|9422.8|9436.4|9421.4|2
1708657800000|2024-02-23 03:10:00|9437.3|9422.3|9433.3|9418.3|9437.3|9422.3|9430.9|9415.9|8
1708658100000|2024-02-23 03:15:00|9433.8|9418.8|9442.8|9427.8|9444.8|9429.8|9433.8|9418.8|2
1708658400000|2024-02-23 03:20:00|9443.3|9428.3|9441.8|9426.8|9443.8|9428.8|9441.8|9426.8|1
1708658700000|2024-02-23 03:25:00|9438.3|9423.3|9438.4|9423.4|9438.9|9423.9|9438.3|9423.3|1
1708659300000|2024-02-23 03:35:00|9437.9|9422.9|9435.3|9420.3|9438.4|9423.4|9435.3|9420.3|0
1708659600000|2024-02-23 03:40:00|9435.8|9420.8|9437.8|9422.8|9437.8|9422.8|9434.8|9419.8|1
1708659900000|2024-02-23 03:45:00|9437.3|9422.3|9438.3|9423.3|9438.3|9423.3|9437.3|9422.3|0
1708660200000|2024-02-23 03:50:00|9438.4|9423.4|9443.8|9428.8|9444.3|9429.3|9438.4|9423.4|2
1708660500000|2024-02-23 03:55:00|9444.3|9429.3|9444.3|9429.3|9444.8|9429.8|9443.8|9428.8|0
1708660800000|2024-02-23 04:00:00|9444.8|9429.8|9442.3|9427.3|9444.8|9429.8|9441.8|9426.8|1
1708661100000|2024-02-23 04:05:00|9442.8|9427.8|9443.3|9428.3|9443.3|9428.3|9440.3|9425.3|2
1708661400000|2024-02-23 04:10:00|9442.8|9427.8|9442.8|9427.8|9443.8|9428.8|9442.8|9427.8|0
1708661700000|2024-02-23 04:15:00|9443.8|9428.8|9444.3|9429.3|9444.3|9429.3|9443.8|9428.8|0
1708662000000|2024-02-23 04:20:00|9444.2|9429.2|9444.2|9429.2|9444.2|9429.2|9444.2|9429.2|0
1708662300000|2024-02-23 04:25:00|9443.8|9428.8|9444.2|9429.2|9444.2|9429.2|9443.3|9428.3|0
1708662600000|2024-02-23 04:30:00|9443.8|9428.8|9443.8|9428.8|9443.8|9428.8|9443.8|9428.8|0
1708662900000|2024-02-23 04:35:00|9443.3|9428.3|9444.2|9429.2|9444.2|9429.2|9443.2|9428.2|0
1708663200000|2024-02-23 04:40:00|9443.3|9428.3|9443.2|9428.2|9443.8|9428.8|9443.2|9428.2|0
1708663500000|2024-02-23 04:45:00|9443.7|9428.7|9444.7|9429.7|9444.7|9429.7|9443.2|9428.2|0
1708663800000|2024-02-23 04:50:00|9444.2|9429.2|9443.7|9428.7|9444.7|9429.7|9442.8|9427.8|1
1708664100000|2024-02-23 04:55:00|9444.2|9429.2|9443.7|9428.7|9444.2|9429.2|9443.7|9428.7|0
1708664700000|2024-02-23 05:05:00|9444.2|9429.2|9444.7|9429.7|9446.2|9431.2|9443.7|9428.7|0
1708665000000|2024-02-23 05:10:00|9445.2|9430.2|9444.2|9429.2|9446.2|9431.2|9444.2|9429.2|0
1708665600000|2024-02-23 05:20:00|9444.7|9429.7|9446.7|9431.7|9446.7|9431.7|9444.7|9429.7|0
1708666200000|2024-02-23 05:30:00|9448.7|9433.7|9448.7|9433.7|9448.7|9433.7|9448.7|9433.7|1
1708666500000|2024-02-23 05:35:00|9452.6|9437.6|9451.7|9436.7|9452.7|9437.7|9450.1|9435.1|35
1708666800000|2024-02-23 05:40:00|9453.2|9438.2|9453.2|9438.2|9453.7|9438.7|9452.7|9437.7|1
1708667100000|2024-02-23 05:45:00|9451.2|9436.2|9453.1|9438.1|9453.6|9438.6|9451.2|9436.2|4
1708667400000|2024-02-23 05:50:00|9455.1|9440.1|9456.5|9441.5|9458.5|9443.5|9455.1|9440.1|5
1708667700000|2024-02-23 05:55:00|9457|9442|9456.1|9441.1|9457|9442|9456|9441|0
1708668000000|2024-02-23 06:00:00|9456.5|9441.5|9457|9442|9457|9442|9456.5|9441.5|0
1708668300000|2024-02-23 06:05:00|9463.1|9448.1|9467.7|9452.7|9467.7|9452.7|9463.1|9448.1|8
1708668600000|2024-02-23 06:10:00|9468.2|9453.2|9470.1|9455.1|9470.1|9455.1|9467.7|9452.7|8
1708668900000|2024-02-23 06:15:00|9469.6|9454.6|9466.7|9451.7|9469.6|9454.6|9466.7|9451.7|3
1708669200000|2024-02-23 06:20:00|9466.2|9451.2|9467.8|9452.8|9470.2|9455.2|9466.2|9451.2|8
1708669500000|2024-02-23 06:25:00|9467.7|9452.7|9466.2|9451.2|9467.7|9452.7|9466.2|9451.2|0
1708669800000|2024-02-23 06:30:00|9467.2|9452.2|9466.2|9451.2|9467.7|9452.7|9466.2|9451.2|0
1708670100000|2024-02-23 06:35:00|9463.2|9448.2|9463.6|9448.6|9464.6|9449.6|9457.9|9442.9|9
1708670400000|2024-02-23 06:40:00|9464.6|9449.6|9458.6|9443.6|9464.6|9449.6|9457.6|9442.6|1
1708670700000|2024-02-23 06:45:00|9459.1|9444.1|9460.6|9445.6|9460.6|9445.6|9458.6|9443.6|0
1708671000000|2024-02-23 06:50:00|9459.2|9444.2|9459.1|9444.1|9460.6|9445.6|9457.7|9442.7|0
1708671300000|2024-02-23 06:55:00|9459.6|9444.6|9467.6|9452.6|9467.6|9452.6|9459.1|9444.1|6
1708671600000|2024-02-23 07:00:00|9467.1|9452.1|9466.6|9451.6|9467.1|9452.1|9465.1|9450.1|0
1708671900000|2024-02-23 07:05:00|9466.1|9451.1|9459.1|9444.1|9466.1|9451.1|9459.1|9444.1|2
1708672200000|2024-02-23 07:10:00|9458.6|9443.6|9461.6|9446.6|9461.6|9446.6|9457.7|9442.7|0
1708672500000|2024-02-23 07:15:00|9458.7|9443.7|9454.6|9439.6|9458.7|9443.7|9452.1|9437.1|7
1708672800000|2024-02-23 07:20:00|9454.1|9439.1|9439.7|9424.7|9454.6|9439.6|9439.7|9424.7|5
1708673100000|2024-02-23 07:25:00|9438.1|9423.1|9450.5|9435.5|9452|9437|9438.1|9423.1|16
1708673400000|2024-02-23 07:30:00|9450.9|9435.9|9450.5|9435.5|9453.4|9438.4|9449.5|9434.5|0
1708673700000|2024-02-23 07:35:00|9451|9436|9451|9436|9452|9437|9449|9434|0
1708674000000|2024-02-23 07:40:00|9451.5|9436.5|9452.5|9437.5|9453.5|9438.5|9451|9436|1
1708674300000|2024-02-23 07:45:00|9452.4|9437.4|9451|9436|9452.5|9437.5|9450.5|9435.5|1
1708674600000|2024-02-23 07:50:00|9450|9435|9451|9436|9451.9|9436.9|9450|9435|0
1708674900000|2024-02-23 07:55:00|9451.4|9436.4|9456.5|9441.5|9457.4|9442.4|9450.9|9435.9|4
1708675200000|2024-02-23 08:00:00|9456.9|9441.9|9451.3|9436.3|9460.9|9445.9|9450.4|9435.4|41
1708675500000|2024-02-23 08:05:00|9453.2|9438.2|9455.4|9440.4|9457.9|9442.9|9452.3|9437.3|0
1708675800000|2024-02-23 08:10:00|9456.3|9441.3|9457.9|9442.9|9457.9|9442.9|9455.4|9440.4|0
1708676100000|2024-02-23 08:15:00|9456.4|9441.4|9455.4|9440.4|9457.4|9442.4|9454.9|9439.9|1
1708676400000|2024-02-23 08:20:00|9457.3|9442.3|9454.4|9439.4|9457.9|9442.9|9453.4|9438.4|2
1708676700000|2024-02-23 08:25:00|9453.4|9438.4|9455.3|9440.3|9455.4|9440.4|9451.4|9436.4|0
1708677000000|2024-02-23 08:30:00|9454.9|9439.9|9453.9|9438.9|9457.3|9442.3|9453.4|9438.4|1
1708677300000|2024-02-23 08:35:00|9454.4|9439.4|9453.4|9438.4|9454.4|9439.4|9453.4|9438.4|0
1708677600000|2024-02-23 08:40:00|9451.4|9436.4|9445.9|9430.9|9453.8|9438.8|9445.9|9430.9|3
1708677900000|2024-02-23 08:45:00|9442.5|9427.5|9447|9432|9447|9432|9440.9|9425.9|45
1708678200000|2024-02-23 08:50:00|9446.6|9431.6|9443.5|9428.5|9448.5|9433.5|9442.1|9427.1|12
1708678500000|2024-02-23 08:55:00|9443|9428|9443|9428|9443.5|9428.5|9441.5|9426.5|2
1708678800000|2024-02-23 09:00:00|9442|9427|9438.1|9423.1|9442.5|9427.5|9438.1|9423.1|6
1708679100000|2024-02-23 09:05:00|9436|9421|9404.6|9389.6|9441|9426|9403.6|9388.6|164
1708679400000|2024-02-23 09:10:00|9403.1|9388.1|9408.5|9393.5|9412.6|9397.6|9390.6|9375.6|63
1708679700000|2024-02-23 09:15:00|9409.5|9394.5|9413.5|9398.5|9418.5|9403.5|9404.5|9389.5|15
1708680000000|2024-02-23 09:20:00|9413|9398|9412|9397|9421.5|9406.5|9411.1|9396.1|15
1708680300000|2024-02-23 09:25:00|9411.5|9396.5|9407.6|9392.6|9411.5|9396.5|9400.6|9385.6|28
1708680600000|2024-02-23 09:30:00|9409.1|9394.1|9417.6|9402.6|9421.1|9406.1|9408.1|9393.1|16
1708680900000|2024-02-23 09:35:00|9416.6|9401.6|9421.5|9406.5|9422|9407|9416.6|9401.6|5
1708681200000|2024-02-23 09:40:00|9421|9406|9423|9408|9427|9412|9420.5|9405.5|5
1708681500000|2024-02-23 09:45:00|9413.5|9398.5|9422.6|9407.6|9423.5|9408.5|9410.5|9395.5|82
1708681800000|2024-02-23 09:50:00|9422.5|9407.5|9406.1|9391.1|9422.5|9407.5|9406|9391|4
1708682100000|2024-02-23 09:55:00|9411.1|9396.1|9408.1|9393.1|9415.5|9400.5|9408.1|9393.1|11
1708682400000|2024-02-23 10:00:00|9408|9393|9410.1|9395.1|9411.5|9396.5|9400.6|9385.6|98
1708682700000|2024-02-23 10:05:00|9407.6|9392.6|9412|9397|9412.5|9397.5|9404.6|9389.6|14
1708683000000|2024-02-23 10:10:00|9411.5|9396.5|9407.1|9392.1|9411.5|9396.5|9401|9386|6
1708683300000|2024-02-23 10:15:00|9406.5|9391.5|9407.1|9392.1|9409.1|9394.1|9404|9389|7
1708683600000|2024-02-23 10:20:00|9406.1|9391.1|9401.1|9386.1|9406.1|9391.1|9401.1|9386.1|4
1708683900000|2024-02-23 10:25:00|9400.6|9385.6|9407.6|9392.6|9407.6|9392.6|9396.1|9381.1|55
1708684200000|2024-02-23 10:30:00|9408.1|9393.1|9403|9388|9408.1|9393.1|9398.6|9383.6|9
1708684500000|2024-02-23 10:35:00|9403.1|9388.1|9405|9390|9409.1|9394.1|9403.1|9388.1|7
1708684800000|2024-02-23 10:40:00|9404.5|9389.5|9407|9392|9412|9397|9404.5|9389.5|6
1708685100000|2024-02-23 10:45:00|9406.5|9391.5|9408|9393|9409|9394|9406|9391|2
1708685400000|2024-02-23 10:50:00|9408.5|9393.5|9398|9383|9408.5|9393.5|9395.5|9380.5|7
1708685700000|2024-02-23 10:55:00|9396|9381|9391.5|9376.5|9398.5|9383.5|9391.5|9376.5|20
1708686000000|2024-02-23 11:00:00|9394|9379|9396.1|9381.1|9397.1|9382.1|9392.6|9377.6|23
1708686300000|2024-02-23 11:05:00|9399|9384|9403.5|9388.5|9404|9389|9398.5|9383.5|7
1708686600000|2024-02-23 11:10:00|9402.5|9387.5|9403.5|9388.5|9405.5|9390.5|9402.5|9387.5|3
1708686900000|2024-02-23 11:15:00|9403|9388|9402|9387|9406.5|9391.5|9401|9386|12
1708687200000|2024-02-23 11:20:00|9398.7|9383.7|9392.1|9377.1|9399|9384|9391.6|9376.6|18
1708687500000|2024-02-23 11:25:00|9394.1|9379.1|9385|9370|9397.5|9382.5|9380.5|9365.5|27
1708687800000|2024-02-23 11:30:00|9383.5|9368.5|9398.5|9383.5|9399.9|9384.9|9382|9367|49
1708688100000|2024-02-23 11:35:00|9398|9383|9389|9374|9398|9383|9389|9374|3
1708688400000|2024-02-23 11:40:00|9389.5|9374.5|9395|9380|9396.5|9381.5|9389.5|9374.5|5
1708688700000|2024-02-23 11:45:00|9395.1|9380.1|9388.5|9373.5|9396.5|9381.5|9388|9373|6
1708689000000|2024-02-23 11:50:00|9389|9374|9385|9370|9394|9379|9385|9370|8
1708689300000|2024-02-23 11:55:00|9386.5|9371.5|9381.9|9366.9|9387.5|9372.5|9380|9365|31
1708689600000|2024-02-23 12:00:00|9381|9366|9392.4|9377.4|9394|9379|9378.5|9363.5|39
1708689900000|2024-02-23 12:05:00|9393.4|9378.4|9396|9381|9396|9381|9392|9377|10
1708690200000|2024-02-23 12:10:00|9397|9382|9404|9389|9411.5|9396.5|9397|9382|41
1708690500000|2024-02-23 12:15:00|9404.5|9389.5|9406|9391|9408.5|9393.5|9404.5|9389.5|10
1708690800000|2024-02-23 12:20:00|9405.4|9390.4|9405.9|9390.9|9406.5|9391.5|9404|9389|4
1708691100000|2024-02-23 12:25:00|9406|9391|9394.6|9379.6|9406.5|9391.5|9393.6|9378.6|27
1708691400000|2024-02-23 12:30:00|9395.6|9380.6|9392.6|9377.6|9395.6|9380.6|9389.1|9374.1|17
1708691700000|2024-02-23 12:35:00|9392|9377|9380.7|9365.7|9392|9377|9379.2|9364.2|89
1708692000000|2024-02-23 12:40:00|9380.2|9365.2|9369.8|9354.8|9380.7|9365.7|9366.8|9351.8|90
1708692300000|2024-02-23 12:45:00|9368.3|9353.3|9365.8|9350.8|9372.8|9357.8|9356.3|9341.3|91
1708692600000|2024-02-23 12:50:00|9364.3|9349.3|9362.3|9347.3|9367.3|9352.3|9358.7|9343.7|126
1708692900000|2024-02-23 12:55:00|9361.8|9346.8|9363.2|9348.2|9369.7|9354.7|9361.7|9346.7|29
1708693200000|2024-02-23 13:00:00|9363.7|9348.7|9370.5|9355.5|9380.4|9365.4|9363.2|9348.2|139
1708693500000|2024-02-23 13:05:00|9369.5|9354.5|9376|9361|9376.5|9361.5|9364.5|9349.5|146
1708693800000|2024-02-23 13:10:00|9375.5|9360.5|9382.8|9367.8|9386.3|9371.3|9365.5|9350.5|93
1708694100000|2024-02-23 13:15:00|9381.3|9366.3|9384.9|9369.9|9384.9|9369.9|9375.3|9360.3|110
1708694400000|2024-02-23 13:20:00|9385.3|9370.3|9373.9|9358.9|9386.4|9371.4|9371.4|9356.4|100
1708694700000|2024-02-23 13:25:00|9374.4|9359.4|9355.4|9340.4|9380.9|9365.9|9354.9|9339.9|137
1708695000000|2024-02-23 13:30:00|9354.9|9339.9|9363.9|9348.9|9377.3|9362.3|9346.9|9331.9|215
1708695300000|2024-02-23 13:35:00|9363.8|9348.8|9363.4|9348.4|9368.9|9353.9|9347.9|9332.9|128
1708695600000|2024-02-23 13:40:00|9363.9|9348.9|9374.9|9359.9|9378.4|9363.4|9362.4|9347.4|70
1708695900000|2024-02-23 13:45:00|9374.4|9359.4|9385.9|9370.9|9388.4|9373.4|9372.9|9357.9|151
1708696200000|2024-02-23 13:50:00|9386.4|9371.4|9388.6|9373.6|9389|9374|9385.4|9370.4|71
1708696500000|2024-02-23 13:55:00|9388.5|9373.5|9384.7|9369.7|9388.7|9373.7|9384.2|9369.2|95
1708696800000|2024-02-23 14:00:00|9386.1|9371.1|9381.7|9366.7|9391.6|9376.6|9380.3|9365.3|144
1708697100000|2024-02-23 14:05:00|9381.8|9366.8|9326|9311|9381.8|9366.8|9326|9311|285
1708697400000|2024-02-23 14:10:00|9326.9|9311.9|9341.5|9326.5|9341.5|9326.5|9312|9297|222
1708697700000|2024-02-23 14:15:00|9340.5|9325.5|9342.9|9327.9|9355.9|9340.9|9333|9318|178
1708698000000|2024-02-23 14:20:00|9347.4|9332.4|9363.9|9348.9|9365.4|9350.4|9344.9|9329.9|107
1708698300000|2024-02-23 14:25:00|9363.4|9348.4|9360.9|9345.9|9372.4|9357.4|9357.5|9342.5|134
1708698600000|2024-02-23 14:30:00|9360.4|9345.4|9306|9291|9360.4|9345.4|9302.5|9287.5|442
1708698900000|2024-02-23 14:35:00|9305.1|9290.1|9271.5|9256.5|9308.5|9293.5|9266.5|9251.5|500
1708699200000|2024-02-23 14:40:00|9272.4|9257.4|9303.8|9288.8|9306.3|9291.3|9267|9252|300
1708699500000|2024-02-23 14:45:00|9303.3|9288.3|9316.2|9301.2|9316.7|9301.7|9292.8|9277.8|229
1708699800000|2024-02-23 14:50:00|9315.7|9300.7|9320.2|9305.2|9326.1|9311.1|9299.8|9284.8|141
1708700100000|2024-02-23 14:55:00|9320.7|9305.7|9329.5|9314.5|9335|9320|9316.7|9301.7|138
1708700400000|2024-02-23 15:00:00|9328.6|9313.6|9338|9323|9338|9323|9324.5|9309.5|143
1708700700000|2024-02-23 15:05:00|9337.5|9322.5|9330.1|9315.1|9338|9323|9329.1|9314.1|75
1708701000000|2024-02-23 15:10:00|9329.6|9314.6|9324.7|9309.7|9338.7|9323.7|9320.7|9305.7|232
1708701300000|2024-02-23 15:15:00|9324.3|9309.3|9345.1|9330.1|9346.6|9331.6|9324.2|9309.2|142
1708701600000|2024-02-23 15:20:00|9345|9330|9358.5|9343.5|9365.4|9350.4|9344.6|9329.6|137
1708701900000|2024-02-23 15:25:00|9359|9344|9370.4|9355.4|9372.4|9357.4|9358.5|9343.5|82
1708702200000|2024-02-23 15:30:00|9369|9354|9369.8|9354.8|9370.4|9355.4|9360.4|9345.4|156
1708702500000|2024-02-23 15:35:00|9370.2|9355.2|9339.8|9324.8|9378.2|9363.2|9339.8|9324.8|245
1708702800000|2024-02-23 15:40:00|9339.3|9324.3|9310.9|9295.9|9341.3|9326.3|9310.9|9295.9|187
1708703100000|2024-02-23 15:45:00|9310.4|9295.4|9325.8|9310.8|9327.3|9312.3|9309.4|9294.4|140
1708703400000|2024-02-23 15:50:00|9327.3|9312.3|9335.3|9320.3|9336.8|9321.8|9315.3|9300.3|102
1708703700000|2024-02-23 15:55:00|9335.2|9320.2|9342.1|9327.1|9342.6|9327.6|9330.2|9315.2|72
1708704000000|2024-02-23 16:00:00|9341.7|9326.7|9342.2|9327.2|9352.6|9337.6|9337.7|9322.7|75
1708704300000|2024-02-23 16:05:00|9344.1|9329.1|9335.2|9320.2|9348.2|9333.2|9333.2|9318.2|65
1708704600000|2024-02-23 16:10:00|9332.7|9317.7|9318.3|9303.3|9334.7|9319.7|9318.3|9303.3|84
1708704900000|2024-02-23 16:15:00|9318.8|9303.8|9324.2|9309.2|9327.2|9312.2|9308.3|9293.3|129
1708705200000|2024-02-23 16:20:00|9329.6|9314.6|9372.6|9357.6|9375|9360|9327.2|9312.2|192
1708705500000|2024-02-23 16:25:00|9373.5|9358.5|9386.5|9371.5|9386.5|9371.5|9365.1|9350.1|213
1708705800000|2024-02-23 16:30:00|9387|9372|9386.3|9371.3|9401.2|9386.2|9371.4|9356.4|230
1708706100000|2024-02-23 16:35:00|9388.2|9373.2|9391.7|9376.7|9405.6|9390.6|9388.2|9373.2|105
1708706400000|2024-02-23 16:40:00|9393.2|9378.2|9405.6|9390.6|9405.6|9390.6|9381.7|9366.7|164
1708706700000|2024-02-23 16:45:00|9402.7|9387.7|9388.2|9373.2|9403.2|9388.2|9379.7|9364.7|109
1708707000000|2024-02-23 16:50:00|9385.2|9370.2|9392.6|9377.6|9392.6|9377.6|9378.2|9363.2|137
1708707300000|2024-02-23 16:55:00|9393.1|9378.1|9373.7|9358.7|9393.2|9378.2|9372.7|9357.7|77
1708707600000|2024-02-23 17:00:00|9373.2|9358.2|9380.2|9365.2|9384.7|9369.7|9373.2|9358.2|40
1708707900000|2024-02-23 17:05:00|9380.7|9365.7|9379.2|9364.2|9383.6|9368.6|9374.3|9359.3|41
1708708200000|2024-02-23 17:10:00|9379.7|9364.7|9369.2|9354.2|9379.7|9364.7|9365.2|9350.2|58
1708708500000|2024-02-23 17:15:00|9368.7|9353.7|9366.7|9351.7|9371.7|9356.7|9360.2|9345.2|94
1708708800000|2024-02-23 17:20:00|9366.2|9351.2|9367.1|9352.1|9377.6|9362.6|9366.2|9351.2|63
1708709100000|2024-02-23 17:25:00|9367.2|9352.2|9359.7|9344.7|9372.6|9357.6|9359.7|9344.7|68
1708709400000|2024-02-23 17:30:00|9357.8|9342.8|9365.1|9350.1|9371.1|9356.1|9354.2|9339.2|111
1708709700000|2024-02-23 17:35:00|9365.2|9350.2|9358.2|9343.2|9367.2|9352.2|9335.2|9320.2|258
1708710000000|2024-02-23 17:40:00|9359.7|9344.7|9360.6|9345.6|9363.6|9348.6|9357.6|9342.6|51
1708710300000|2024-02-23 17:45:00|9359.7|9344.7|9354.1|9339.1|9360.6|9345.6|9350.6|9335.6|59
1708710600000|2024-02-23 17:50:00|9353.6|9338.6|9344.6|9329.6|9355.1|9340.1|9344.1|9329.1|103
1708710900000|2024-02-23 17:55:00|9344.2|9329.2|9348.7|9333.7|9352.6|9337.6|9344.2|9329.2|49
1708711200000|2024-02-23 18:00:00|9348.6|9333.6|9348.1|9333.1|9360.1|9345.1|9347.2|9332.2|93
1708711500000|2024-02-23 18:05:00|9347.2|9332.2|9345.6|9330.6|9350.1|9335.1|9338.7|9323.7|48
1708711800000|2024-02-23 18:10:00|9344.6|9329.6|9351|9336|9353.5|9338.5|9342.6|9327.6|57
1708712100000|2024-02-23 18:15:00|9350.5|9335.5|9344.1|9329.1|9350.5|9335.5|9341.6|9326.6|48
1708712400000|2024-02-23 18:20:00|9345.1|9330.1|9348.5|9333.5|9351|9336|9338.1|9323.1|44
1708712700000|2024-02-23 18:25:00|9346|9331|9344.5|9329.5|9347|9332|9343.1|9328.1|34
1708713000000|2024-02-23 18:30:00|9345|9330|9356.5|9341.5|9366|9351|9345|9330|47
1708713300000|2024-02-23 18:35:00|9357|9342|9366|9351|9368.5|9353.5|9356.5|9341.5|25
1708713600000|2024-02-23 18:40:00|9363.1|9348.1|9366.1|9351.1|9368|9353|9360.6|9345.6|47
1708713900000|2024-02-23 18:45:00|9366.6|9351.6|9366|9351|9369.6|9354.6|9357.6|9342.6|90
1708714200000|2024-02-23 18:50:00|9367|9352|9357.6|9342.6|9368.5|9353.5|9356.2|9341.2|66
1708714500000|2024-02-23 18:55:00|9357.1|9342.1|9357.1|9342.1|9366|9351|9356.6|9341.6|97
1708714800000|2024-02-23 19:00:00|9356.6|9341.6|9364.7|9349.7|9367.1|9352.1|9354.6|9339.6|144
1708715100000|2024-02-23 19:05:00|9365.1|9350.1|9363.1|9348.1|9370.6|9355.6|9362.6|9347.6|181
1708715400000|2024-02-23 19:10:00|9363.2|9348.2|9349.6|9334.6|9367.7|9352.7|9347.2|9332.2|615
1708715700000|2024-02-23 19:15:00|9349.7|9334.7|9341.1|9326.1|9354.1|9339.1|9340.6|9325.6|204
1708912800000|2024-02-26 02:00:00|9341.4|9326.4|9280.2|9265.2|9350.6|9328.3|9280.1|9265.1|212
1708913100000|2024-02-26 02:05:00|9280.5|9265.5|9279.6|9264.6|9282.6|9267.6|9256.6|9241.6|111
1708913400000|2024-02-26 02:10:00|9279.5|9264.5|9279.4|9264.4|9282|9267|9276.5|9261.5|12
1708913700000|2024-02-26 02:15:00|9279.5|9264.5|9318.5|9303.5|9324.7|9309.7|9279.5|9264.5|15
1708914000000|2024-02-26 02:20:00|9317.9|9302.9|9296.4|9281.4|9317.9|9302.9|9296.4|9278.2|23
1708914300000|2024-02-26 02:25:00|9294.9|9279.9|9293.9|9278.9|9295.4|9280.4|9293.9|9278.9|7
1708914600000|2024-02-26 02:30:00|9293.8|9278.8|9301.8|9286.8|9301.8|9286.8|9293.4|9278.4|9
1708914900000|2024-02-26 02:35:00|9301.9|9286.9|9297.8|9282.8|9301.9|9286.9|9297.8|9282.8|5
1708915200000|2024-02-26 02:40:00|9297.7|9282.7|9296.7|9281.7|9298.7|9283.7|9293.7|9278.7|15
1708915500000|2024-02-26 02:45:00|9297.3|9282.3|9296.8|9281.8|9297.3|9282.3|9295.9|9280.9|6
1708915800000|2024-02-26 02:50:00|9301.3|9286.3|9301.3|9286.3|9301.3|9286.3|9301.3|9286.3|5
1708916100000|2024-02-26 02:55:00|9301.7|9286.7|9317.9|9302.9|9330.4|9315.4|9301.3|9286.3|45
1708916400000|2024-02-26 03:00:00|9318.3|9303.3|9320.6|9305.6|9321.5|9306.5|9318.3|9303.3|8
1708916700000|2024-02-26 03:05:00|9320.7|9305.7|9322.8|9307.8|9323|9308|9319.3|9304.3|4
1708917000000|2024-02-26 03:10:00|9322.7|9307.7|9317.4|9302.4|9322.7|9307.7|9316.1|9301.1|3
1708917300000|2024-02-26 03:15:00|9317.9|9302.9|9314|9299|9317.9|9302.9|9314|9299|1
1708917600000|2024-02-26 03:20:00|9312|9297|9299.8|9284.8|9312|9297|9299.8|9284.8|3
1708917900000|2024-02-26 03:25:00|9299.3|9284.3|9293|9278|9299.3|9284.3|9288.6|9273.6|21
1708918200000|2024-02-26 03:30:00|9293.5|9278.5|9288.6|9273.6|9293.5|9278.5|9288.6|9273.6|4
1708918500000|2024-02-26 03:35:00|9289.1|9274.1|9284|9269|9289.1|9274.1|9284|9269|3
1708918800000|2024-02-26 03:40:00|9283|9268|9283.5|9268.5|9283.5|9268.5|9279.4|9264.4|11
1708919100000|2024-02-26 03:45:00|9283.3|9268.3|9282.3|9267.3|9291.3|9276.3|9282.3|9267.3|17
1708919400000|2024-02-26 03:50:00|9281.4|9266.4|9268.8|9253.8|9281.4|9266.4|9268.8|9253.8|10
1708919700000|2024-02-26 03:55:00|9267|9252|9264.3|9249.3|9269.3|9254.3|9264.3|9249.3|1
1708920000000|2024-02-26 04:00:00|9266.8|9251.8|9269.8|9254.8|9269.8|9254.8|9266.8|9251.8|3
1708920300000|2024-02-26 04:05:00|9269.3|9254.3|9266.3|9251.3|9269.3|9254.3|9266.3|9251.3|1
1708920600000|2024-02-26 04:10:00|9266.8|9251.8|9282.7|9267.7|9287.6|9272.6|9266.8|9251.8|22
1708920900000|2024-02-26 04:15:00|9282.8|9267.8|9283.2|9268.2|9283.7|9268.7|9282.8|9267.8|3
1708921200000|2024-02-26 04:20:00|9279.3|9264.3|9273.6|9258.6|9279.3|9264.3|9273.6|9258.6|20
1708921500000|2024-02-26 04:25:00|9274.5|9259.5|9277.3|9262.3|9277.3|9262.3|9274.5|9259.5|3
1708921800000|2024-02-26 04:30:00|9276.8|9261.8|9286.2|9271.2|9286.2|9271.2|9276.3|9261.3|9
1708922100000|2024-02-26 04:35:00|9286.3|9271.3|9304.7|9289.7|9304.7|9289.7|9286.3|9271.3|8
1708922400000|2024-02-26 04:40:00|9307.2|9292.2|9297.2|9282.2|9307.2|9292.2|9297.2|9282.2|4
1708922700000|2024-02-26 04:45:00|9298.2|9283.2|9297.7|9282.7|9298.2|9283.2|9297.7|9282.7|0
1708923000000|2024-02-26 04:50:00|9297.5|9282.5|9295.2|9280.2|9297.5|9282.5|9295.2|9280.2|1
1708923300000|2024-02-26 04:55:00|9283.8|9268.8|9284.8|9269.8|9285.7|9270.7|9283.8|9268.8|3
1708923600000|2024-02-26 05:00:00|9284.7|9269.7|9285.7|9270.7|9285.7|9270.7|9284.7|9269.7|0
1708923900000|2024-02-26 05:05:00|9284.8|9269.8|9284.7|9269.7|9284.8|9269.8|9284.7|9269.7|0
1708924200000|2024-02-26 05:10:00|9285.7|9270.7|9285.7|9270.7|9285.7|9270.7|9285.7|9270.7|0
1708924500000|2024-02-26 05:15:00|9284.7|9269.7|9283.2|9268.2|9284.7|9269.7|9282.7|9267.7|0
1708924800000|2024-02-26 05:20:00|||||||||1
1708925100000|2024-02-26 05:25:00|9285.7|9270.7|9293.3|9278.3|9301.4|9286.4|9285.7|9270.7|13
1708925400000|2024-02-26 05:30:00|9295.2|9280.2|9290.7|9275.7|9298.5|9283.5|9290.7|9275.7|2
1708925700000|2024-02-26 05:35:00|9287.9|9272.9|9287.4|9272.4|9288.9|9273.9|9286.4|9271.4|5
1708926300000|2024-02-26 05:45:00|9287.5|9272.5|9287.5|9272.5|9287.5|9272.5|9287.5|9272.5|0
1708926600000|2024-02-26 05:50:00|9289.5|9274.5|9290.8|9275.8|9290.8|9275.8|9288.4|9273.4|1
1708926900000|2024-02-26 05:55:00|9288.5|9273.5|9295.4|9280.4|9295.4|9280.4|9279|9264|25
1708927200000|2024-02-26 06:00:00|9295|9280|9309.2|9294.2|9309.2|9294.2|9292.2|9277.2|22
1708927500000|2024-02-26 06:05:00|9308.1|9293.1|9312.3|9297.3|9312.8|9297.8|9302.1|9287.1|27
1708927800000|2024-02-26 06:10:00|9313.2|9298.2|9309.2|9294.2|9313.7|9298.7|9309.2|9294.2|17
1708928100000|2024-02-26 06:15:00|9312.2|9297.2|9319.1|9304.1|9319.6|9304.6|9312.2|9297.2|12
1708928400000|2024-02-26 06:20:00|9319.6|9304.6|9318.2|9303.2|9319.6|9304.6|9318.2|9303.2|1
1708928700000|2024-02-26 06:25:00|9317.9|9302.9|9310.4|9295.4|9318.7|9303.7|9310.3|9295.3|4
1708929000000|2024-02-26 06:30:00|9310.9|9295.9|9296.4|9281.4|9310.9|9295.9|9296|9281|13
1708929300000|2024-02-26 06:35:00|9295|9280|9297.9|9282.9|9298|9283|9292.5|9277.5|3
1708929600000|2024-02-26 06:40:00|9297.4|9282.4|9301.4|9286.4|9303.9|9288.9|9290|9275|27
1708929900000|2024-02-26 06:45:00|9303.7|9288.7|9292.8|9277.8|9305.8|9290.8|9290.4|9275.4|14
1708930200000|2024-02-26 06:50:00|9293.9|9278.9|9298.7|9283.7|9298.7|9283.7|9290.9|9275.9|10
1708930500000|2024-02-26 06:55:00|9297.3|9282.3|9296.2|9281.2|9298.6|9283.6|9287.1|9272.1|27
1708930800000|2024-02-26 07:00:00|9297.1|9282.1|9309.7|9294.7|9312.5|9297.5|9296.2|9281.2|16
1708931100000|2024-02-26 07:05:00|9309.6|9294.6|9306.6|9291.6|9313.1|9298.1|9306.6|9291.6|3
1708931400000|2024-02-26 07:10:00|9307.1|9292.1|9314.1|9299.1|9314.1|9299.1|9306.1|9291.1|5
1708931700000|2024-02-26 07:15:00|9313.6|9298.6|9315|9300|9318.1|9303.1|9312.6|9297.6|6
1708932000000|2024-02-26 07:20:00|9314.6|9299.6|9309.2|9294.2|9316.1|9301.1|9309.1|9294.1|5
1708932300000|2024-02-26 07:25:00|9309.1|9294.1|9309.1|9294.1|9309.1|9294.1|9307.8|9292.8|0
1708932600000|2024-02-26 07:30:00|9308.1|9293.1|9304.1|9289.1|9309.1|9294.1|9304.1|9289.1|4
1708932900000|2024-02-26 07:35:00|9303.6|9288.6|9306.1|9291.1|9307.2|9292.2|9303.6|9288.6|7
1708933200000|2024-02-26 07:40:00|9307.1|9292.1|9307.1|9292.1|9309.2|9294.2|9304.1|9289.1|6
1708933500000|2024-02-26 07:45:00|9308|9293|9304.5|9289.5|9309.1|9294.1|9304.1|9289.1|2
1708933800000|2024-02-26 07:50:00|9303.6|9288.6|9301.5|9286.5|9304.4|9289.4|9301.5|9286.5|3
1708934100000|2024-02-26 07:55:00|9302.5|9287.5|9307.6|9292.6|9307.9|9292.9|9301.5|9286.5|22
1708934400000|2024-02-26 08:00:00|9307.5|9292.5|9304.1|9289.1|9307.5|9292.5|9302.6|9287.6|9
1708934700000|2024-02-26 08:05:00|9301.3|9286.3|9303.4|9288.4|9305.9|9290.9|9301.3|9286.3|23
1708935000000|2024-02-26 08:10:00|9302|9287|9290.5|9275.5|9302|9287|9287.5|9272.5|31
1708935300000|2024-02-26 08:15:00|9291.4|9276.4|9287.8|9272.8|9295.8|9280.8|9287.4|9272.4|5
1708935600000|2024-02-26 08:20:00|9287.9|9272.9|9285.5|9270.5|9290.8|9275.8|9281.9|9266.9|11
1708935900000|2024-02-26 08:25:00|9286.8|9271.8|9300.2|9285.2|9302.7|9287.7|9284.4|9269.4|14
1708936200000|2024-02-26 08:30:00|9299.1|9284.1|9295.6|9280.6|9300.1|9285.1|9295.6|9280.6|6
1708936500000|2024-02-26 08:35:00|9295.5|9280.5|9300.2|9285.2|9300.2|9285.2|9293.2|9278.2|7
1708936800000|2024-02-26 08:40:00|9299.7|9284.7|9300.6|9285.6|9301.1|9286.1|9296.1|9281.1|15
1708937100000|2024-02-26 08:45:00|9301.1|9286.1|9300|9285|9304.1|9289.1|9296.6|9281.6|8
1708937400000|2024-02-26 08:50:00|9300.1|9285.1|9301.1|9286.1|9302.5|9287.5|9298.6|9283.6|10
1708937700000|2024-02-26 08:55:00|9299.6|9284.6|9304|9289|9305.5|9290.5|9296.6|9281.6|5
1708938000000|2024-02-26 09:00:00|9301.3|9286.3|9285.6|9270.6|9301.3|9286.3|9284|9269|9
1708938300000|2024-02-26 09:05:00|9285.7|9270.7|9281.6|9266.6|9295|9280|9278.6|9263.6|20
1708938600000|2024-02-26 09:10:00|9279.8|9264.8|9289|9274|9298|9283|9278.1|9263.1|42
1708938900000|2024-02-26 09:15:00|9288.5|9273.5|9278.2|9263.2|9288.5|9273.5|9278.2|9263.2|9
1708939200000|2024-02-26 09:20:00|9278.1|9263.1|9283.7|9268.7|9284.8|9269.8|9277.7|9262.7|19
1708939500000|2024-02-26 09:25:00|9283.8|9268.8|9282.8|9267.8|9285.7|9270.7|9280.3|9265.3|12
1708939800000|2024-02-26 09:30:00|9282.3|9267.3|9279.8|9264.8|9282.8|9267.8|9275.3|9260.3|9
1708940100000|2024-02-26 09:35:00|9279.3|9264.3|9284.6|9269.6|9285.6|9270.6|9279.3|9264.3|29
1708940400000|2024-02-26 09:40:00|9284.1|9269.1|9282.6|9267.6|9285.1|9270.1|9282.6|9267.6|0
1708940700000|2024-02-26 09:45:00|9284.2|9269.2|9281.7|9266.7|9287.7|9272.7|9279.1|9264.1|30
1708941000000|2024-02-26 09:50:00|9280.8|9265.8|9280.1|9265.1|9282.2|9267.2|9272.6|9257.6|21
1708941300000|2024-02-26 09:55:00|9279.6|9264.6|9284.6|9269.6|9288.1|9273.1|9279.6|9264.6|10
1708941600000|2024-02-26 10:00:00|9284.1|9269.1|9298.1|9283.1|9299.1|9284.1|9284.1|9269.1|16
1708941900000|2024-02-26 10:05:00|9298.5|9283.5|9287.1|9272.1|9302.7|9287.7|9287.1|9272.1|12
1708942200000|2024-02-26 10:10:00|9287|9272|9300.5|9285.5|9304.5|9289.5|9282.1|9267.1|35
1708942500000|2024-02-26 10:15:00|9301|9286|9296.5|9281.5|9304|9289|9296.5|9281.5|8
1708942800000|2024-02-26 10:20:00|9297|9282|9297.5|9282.5|9297.5|9282.5|9293.5|9278.5|3
1708943100000|2024-02-26 10:25:00|9298|9283|9299|9284|9299|9284|9298|9283|3
1708943400000|2024-02-26 10:30:00|9299.5|9284.5|9298.5|9283.5|9304.4|9289.4|9294.5|9279.5|17
1708943700000|2024-02-26 10:35:00|9297|9282|9290|9275|9297|9282|9286|9271|9
1708944000000|2024-02-26 10:40:00|9289.1|9274.1|9292.1|9277.1|9294|9279|9289|9274|7
1708944300000|2024-02-26 10:45:00|9291.1|9276.1|9298.9|9283.9|9302.3|9287.3|9290|9275|15
1708944600000|2024-02-26 10:50:00|9299|9284|9301.6|9286.6|9302.9|9287.9|9299|9284|5
1708944900000|2024-02-26 10:55:00|9301.5|9286.5|9300.1|9285.1|9301.6|9286.6|9300.1|9285.1|4
1708945200000|2024-02-26 11:00:00|9296|9281|9294.6|9279.6|9296|9281|9294.1|9279.1|1
1708945500000|2024-02-26 11:05:00|9294.2|9279.2|9293.6|9278.6|9296.5|9281.5|9293.1|9278.1|5
1708945800000|2024-02-26 11:10:00|9293.2|9278.2|9295.5|9280.5|9297|9282|9293.1|9278.1|6
1708946100000|2024-02-26 11:15:00|9296|9281|9287.6|9272.6|9297.4|9282.4|9287.1|9272.1|14
1708946400000|2024-02-26 11:20:00|9287.5|9272.5|9284.6|9269.6|9288.6|9273.6|9283.6|9268.6|8
1708946700000|2024-02-26 11:25:00|9285.1|9270.1|9295|9280|9295.5|9280.5|9285.1|9270.1|7
1708947000000|2024-02-26 11:30:00|9294|9279|9295|9280|9298.5|9283.5|9290.5|9275.5|4
1708947300000|2024-02-26 11:35:00|9294.1|9279.1|9289.5|9274.5|9296.5|9281.5|9288.5|9273.5|5
1708947600000|2024-02-26 11:40:00|9290.5|9275.5|9290|9275|9291|9276|9286.5|9271.5|5
1708947900000|2024-02-26 11:45:00|9289.5|9274.5|9289|9274|9290|9275|9289|9274|1
1708948200000|2024-02-26 11:50:00|9288.5|9273.5|9292.1|9277.1|9298.9|9283.9|9288.4|9273.4|89
1708948500000|2024-02-26 11:55:00|9292.4|9277.4|9298.2|9283.2|9302.5|9287.5|9292.4|9277.4|30
1708948800000|2024-02-26 12:00:00|9298|9283|9294.2|9279.2|9300.6|9285.6|9294.1|9279.1|10
1708949100000|2024-02-26 12:05:00|9294.1|9279.1|9284.2|9269.2|9294.1|9279.1|9284.1|9269.1|9
1708949400000|2024-02-26 12:10:00|9283.1|9268.1|9279.6|9264.6|9284.2|9269.2|9276.2|9261.2|22
1708949700000|2024-02-26 12:15:00|9280.6|9265.6|9293.6|9278.6|9295|9280|9280.6|9265.6|28
1708950000000|2024-02-26 12:20:00|9293.1|9278.1|9289.6|9274.6|9293.1|9278.1|9289|9274|4
1708950300000|2024-02-26 12:25:00|9289.1|9274.1|9279.2|9264.2|9291.6|9276.6|9279.2|9264.2|27
1708950600000|2024-02-26 12:30:00|9283.1|9268.1|9295.5|9280.5|9295.5|9280.5|9283.1|9268.1|19
1708950900000|2024-02-26 12:35:00|9295|9280|9293.2|9278.2|9295.5|9280.5|9293.2|9278.2|3
1708951200000|2024-02-26 12:40:00|9293.7|9278.7|9292.2|9277.2|9294.2|9279.2|9291.3|9276.3|0
1708951500000|2024-02-26 12:45:00|9291.3|9276.3|9294|9279|9294|9279|9290.8|9275.8|8
1708951800000|2024-02-26 12:50:00|9294.1|9279.1|9301.9|9286.9|9303.4|9288.4|9294.1|9279.1|15
1708952100000|2024-02-26 12:55:00|9303.4|9288.4|9297.7|9282.7|9308.4|9293.4|9297.7|9282.7|52
1708952400000|2024-02-26 13:00:00|9295.9|9280.9|9344.5|9329.5|9345|9330|9295.3|9280.3|236
1708952700000|2024-02-26 13:05:00|9345|9330|9343.7|9328.7|9357.8|9342.8|9339.6|9324.6|228
1708953000000|2024-02-26 13:10:00|9342.7|9327.7|9340.7|9325.7|9352.6|9337.6|9338.2|9323.2|111
1708953300000|2024-02-26 13:15:00|9340.6|9325.6|9373.6|9358.6|9381.6|9366.6|9337.9|9322.9|167
1708953600000|2024-02-26 13:20:00|9370.6|9355.6|9376.5|9361.5|9383.4|9368.4|9370.1|9355.1|175
1708953900000|2024-02-26 13:25:00|9376|9361|9387.9|9372.9|9396.2|9381.2|9376|9361|84
1708954200000|2024-02-26 13:30:00|9387.8|9372.8|9410.7|9395.7|9415.7|9400.7|9385.3|9370.3|173
1708954500000|2024-02-26 13:35:00|9411.2|9396.2|9384.9|9369.9|9411.2|9396.2|9380.9|9365.9|148
1708954800000|2024-02-26 13:40:00|9383.9|9368.9|9380.6|9365.6|9391.5|9376.5|9377.3|9362.3|79
1708955100000|2024-02-26 13:45:00|9380.7|9365.7|9385.2|9370.2|9388.2|9373.2|9375.3|9360.3|35
1708955400000|2024-02-26 13:50:00|9388.6|9373.6|9388.8|9373.8|9392.3|9377.3|9381.3|9366.3|80
1708955700000|2024-02-26 13:55:00|9387.9|9372.9|9358.8|9343.8|9388.8|9373.8|9356|9341|173
1708956000000|2024-02-26 14:00:00|9358.9|9343.9|9372.6|9357.6|9375.7|9360.7|9358.9|9343.9|69
1708956300000|2024-02-26 14:05:00|9376.2|9361.2|9384.1|9369.1|9384.6|9369.6|9369.2|9354.2|59
1708956600000|2024-02-26 14:10:00|9384|9369|9384|9369|9386.1|9371.1|9381.1|9366.1|130
1708956900000|2024-02-26 14:15:00|9384.9|9369.9|9391.9|9376.9|9392.9|9377.9|9383.6|9368.6|114
1708957200000|2024-02-26 14:20:00|9390|9375|9366.8|9351.8|9391.4|9376.4|9360.4|9345.4|84
1708957500000|2024-02-26 14:25:00|9369.3|9354.3|9371.3|9356.3|9375.8|9360.8|9358.9|9343.9|75
1708957800000|2024-02-26 14:30:00|9373.6|9358.6|9373.8|9358.8|9377.7|9362.7|9356.5|9341.5|201
1708958100000|2024-02-26 14:35:00|9372.8|9357.8|9368.3|9353.3|9377.8|9362.8|9357.4|9342.4|195
1708958400000|2024-02-26 14:40:00|9366.9|9351.9|9379|9364|9385.5|9370.5|9359.9|9344.9|167
1708958700000|2024-02-26 14:45:00|9379.5|9364.5|9410.3|9395.3|9416.3|9401.3|9379.5|9364.5|379
1708959000000|2024-02-26 14:50:00|9409.8|9394.8|9406.8|9391.8|9430.3|9415.3|9399.9|9384.9|252
1708959300000|2024-02-26 14:55:00|9404.8|9389.8|9407.7|9392.7|9408.8|9393.8|9394.3|9379.3|211
1708959600000|2024-02-26 15:00:00|9407.2|9392.2|9415.7|9400.7|9425.7|9410.7|9403.8|9388.8|433
1708959900000|2024-02-26 15:05:00|9418.9|9403.9|9417.5|9402.5|9430.7|9415.7|9416.5|9401.5|267
1708960200000|2024-02-26 15:10:00|9417.4|9402.4|9408.4|9393.4|9417.4|9402.4|9394.5|9379.5|140
1708960500000|2024-02-26 15:15:00|9408.3|9393.3|9395.4|9380.4|9408.8|9393.8|9383.5|9368.5|164
1708960800000|2024-02-26 15:20:00|9395|9380|9381.6|9366.6|9397.8|9382.8|9361.9|9346.9|271
1708961100000|2024-02-26 15:25:00|9382.7|9367.7|9422.7|9407.7|9422.7|9407.7|9382.7|9367.7|438
1708961400000|2024-02-26 15:30:00|9423.2|9408.2|9423.9|9408.9|9431.8|9416.8|9417.6|9402.6|236
1708961700000|2024-02-26 15:35:00|9424.4|9409.4|9398|9383|9424.4|9409.4|9396.6|9381.6|132
1708962000000|2024-02-26 15:40:00|9397.6|9382.6|9391.1|9376.1|9400.5|9385.5|9375.8|9360.8|203
1708962300000|2024-02-26 15:45:00|9392|9377|9393.6|9378.6|9400.5|9385.5|9386.6|9371.6|103
1708962600000|2024-02-26 15:50:00|9395.1|9380.1|9396.6|9381.6|9398.6|9383.6|9390.2|9375.2|105
1708962900000|2024-02-26 15:55:00|9396.1|9381.1|9388.2|9373.2|9397.7|9382.7|9383.8|9368.8|200
1708963200000|2024-02-26 16:00:00|9387.7|9372.7|9395|9380|9395|9380|9381.7|9366.7|68
1708963500000|2024-02-26 16:05:00|9396|9381|9382.8|9367.8|9397.6|9382.6|9374.7|9359.7|140
1708963800000|2024-02-26 16:10:00|9382.3|9367.3|9380.4|9365.4|9383.3|9368.3|9367.5|9352.5|177
1708964100000|2024-02-26 16:15:00|9380|9365|9403.7|9388.7|9405.3|9390.3|9380|9365|124
1708964400000|2024-02-26 16:20:00|9403.8|9388.8|9414.6|9399.6|9420.2|9405.2|9401.3|9386.3|105
1708964700000|2024-02-26 16:25:00|9414.2|9399.2|9407.6|9392.6|9420.9|9405.9|9401.7|9386.7|123
1708965000000|2024-02-26 16:30:00|9407.7|9392.7|9405.1|9390.1|9416|9401|9397.7|9382.7|101
1708965300000|2024-02-26 16:35:00|9404.7|9389.7|9414.1|9399.1|9416.7|9401.7|9400.7|9385.7|127
1708965600000|2024-02-26 16:40:00|9414.6|9399.6|9425.5|9410.5|9426.9|9411.9|9414|9399|90
1708965900000|2024-02-26 16:45:00|9424.1|9409.1|9428.4|9413.4|9428.5|9413.5|9416.5|9401.5|98
1708966200000|2024-02-26 16:50:00|9429.3|9414.3|9410.2|9395.2|9431.7|9416.7|9409.1|9394.1|87
1708966500000|2024-02-26 16:55:00|9408.6|9393.6|9397.8|9382.8|9408.6|9393.6|9389.2|9374.2|119
1708966800000|2024-02-26 17:00:00|9398.3|9383.3|9416.7|9401.7|9420.8|9405.8|9398.2|9383.2|98
1708967100000|2024-02-26 17:05:00|9416.3|9401.3|9416.4|9401.4|9419.8|9404.8|9408.8|9393.8|62
1708967400000|2024-02-26 17:10:00|9415.5|9400.5|9413.4|9398.4|9419.9|9404.9|9400.2|9385.2|145
1708967700000|2024-02-26 17:15:00|9413.5|9398.5|9416.6|9401.6|9423.4|9408.4|9410.5|9395.5|91
1708968000000|2024-02-26 17:20:00|9411.1|9396.1|9418|9403|9419|9404|9406.6|9391.6|89
1708968300000|2024-02-26 17:25:00|9417.5|9402.5|9421.5|9406.5|9431.4|9416.4|9417.5|9402.5|86
1708968600000|2024-02-26 17:30:00|9421|9406|9417.1|9402.1|9425.9|9410.9|9414.7|9399.7|77
1708968900000|2024-02-26 17:35:00|9417.6|9402.6|9425.2|9410.2|9428.5|9413.5|9415.7|9400.7|89
1708969200000|2024-02-26 17:40:00|9424.7|9409.7|9430.1|9415.1|9430.6|9415.6|9424.2|9409.2|68
1708969500000|2024-02-26 17:45:00|9430.5|9415.5|9422.9|9407.9|9437.9|9422.9|9418.5|9403.5|130
1708969800000|2024-02-26 17:50:00|9422.4|9407.4|9424.9|9409.9|9425.3|9410.3|9418.4|9403.4|38
1708970100000|2024-02-26 17:55:00|9424.4|9409.4|9424.8|9409.8|9427.4|9412.4|9416.9|9401.9|65
1708970400000|2024-02-26 18:00:00|9425.3|9410.3|9439.7|9424.7|9440.2|9425.2|9425.3|9410.3|92
1708970700000|2024-02-26 18:05:00|9438.7|9423.7|9446|9431|9446|9431|9438.7|9423.7|97
1708971000000|2024-02-26 18:10:00|9450|9435|9469.4|9454.4|9470|9455|9449|9434|375
1708971300000|2024-02-26 18:15:00|9469.5|9454.5|9462.8|9447.8|9469.5|9454.5|9449.9|9434.9|164
1708971600000|2024-02-26 18:20:00|9462.7|9447.7|9460.8|9445.8|9474.7|9459.7|9453|9438|240
1708971900000|2024-02-26 18:25:00|9461.2|9446.2|9462.7|9447.7|9468.6|9453.6|9457.3|9442.3|119
1708972200000|2024-02-26 18:30:00|9462.3|9447.3|9455.9|9440.9|9469.1|9454.1|9454.4|9439.4|77
1708972500000|2024-02-26 18:35:00|9456.4|9441.4|9455.3|9440.3|9461.8|9446.8|9451.8|9436.8|66
1708972800000|2024-02-26 18:40:00|9455.2|9440.2|9446.8|9431.8|9463.6|9448.6|9444.9|9429.9|168
1708973100000|2024-02-26 18:45:00|9447.8|9432.8|9457.9|9442.9|9461.1|9446.1|9447.8|9432.8|125
1708973400000|2024-02-26 18:50:00|9458|9443|9467|9452|9469.6|9454.6|9457.9|9442.9|89
1708973700000|2024-02-26 18:55:00|9466.6|9451.6|9468.5|9453.5|9471.5|9456.5|9456.3|9441.3|188
1708974000000|2024-02-26 19:00:00|9468|9453|9475.2|9460.2|9478.7|9463.7|9465.6|9450.6|243
1708974300000|2024-02-26 19:05:00|9473.4|9458.4|9472|9457|9479.2|9464.2|9466.8|9451.8|232
1708974600000|2024-02-26 19:10:00|9470.1|9455.1|9471|9456|9484.9|9469.9|9460.5|9445.5|1237
1708974900000|2024-02-26 19:15:00|9471.4|9456.4|9482.7|9467.7|9486.2|9471.2|9471.4|9456.4|486
1708999200000|2024-02-27 02:00:00|9465.8|9450.8|9470.7|9455.7|9471.6|9456.6|9451.6|9436.6|50
1708999500000|2024-02-27 02:05:00|9469.8|9454.8|9479.8|9464.8|9480.7|9465.7|9465.1|9450.1|58
1708999800000|2024-02-27 02:10:00|9478.8|9463.8|9474.3|9459.3|9479.2|9464.2|9473.8|9458.8|21
1709000100000|2024-02-27 02:15:00|9474.7|9459.7|9474.2|9459.2|9476.2|9461.2|9474.2|9459.2|20
1709000400000|2024-02-27 02:20:00|9473.7|9458.7|9476.3|9461.3|9476.3|9461.3|9468.7|9453.7|25
1709000700000|2024-02-27 02:25:00|9476.7|9461.7|9479.8|9464.8|9479.8|9464.8|9475.1|9460.1|28
1709001000000|2024-02-27 02:30:00|9492.6|9477.6|9535.6|9520.6|9535.6|9520.6|9492.6|9477.6|249
1709001300000|2024-02-27 02:35:00|9535.8|9520.8|9513.2|9498.2|9537.6|9522.6|9513.2|9498.2|47
1709001600000|2024-02-27 02:40:00|9513.1|9498.1|9506.9|9491.9|9513.3|9498.3|9506.8|9491.8|26
1709001900000|2024-02-27 02:45:00|9506.5|9491.5|9504.7|9489.7|9506.5|9491.5|9501.3|9486.3|7
1709002200000|2024-02-27 02:50:00|9504.6|9489.6|9510.5|9495.5|9512.8|9497.8|9504.6|9489.6|2
1709002500000|2024-02-27 02:55:00|9510.1|9495.1|9512.3|9497.3|9512.3|9497.3|9507.7|9492.7|9
1709002800000|2024-02-27 03:00:00|9511.9|9496.9|9510.5|9495.5|9511.9|9496.9|9510.5|9495.5|0
1709003100000|2024-02-27 03:05:00|9511.8|9496.8|9511.4|9496.4|9511.8|9496.8|9511.4|9496.4|1
1709003400000|2024-02-27 03:10:00|9510.5|9495.5|9508.2|9493.2|9510.5|9495.5|9508.2|9493.2|1
1709003700000|2024-02-27 03:15:00|9509.1|9494.1|9508.6|9493.6|9510|9495|9508.2|9493.2|2
1709004000000|2024-02-27 03:20:00|9509.1|9494.1|9510|9495|9510|9495|9508.6|9493.6|0
1709004300000|2024-02-27 03:25:00|9509.9|9494.9|9510.8|9495.8|9514.7|9499.7|9509.9|9494.9|6
1709004600000|2024-02-27 03:30:00|9510.3|9495.3|9540.4|9525.4|9540.4|9525.4|9510.3|9495.3|28
1709004900000|2024-02-27 03:35:00|9540|9525|9543.3|9528.3|9543.3|9528.3|9538|9523|16
1709005200000|2024-02-27 03:40:00|9550.4|9535.4|9548.9|9533.9|9550.4|9535.4|9540.5|9525.5|25
1709005500000|2024-02-27 03:45:00|9549.3|9534.3|9540.6|9525.6|9549.3|9534.3|9540.6|9525.6|13
1709005800000|2024-02-27 03:50:00|9541|9526|9537.6|9522.6|9541.5|9526.5|9537.2|9522.2|2
1709006100000|2024-02-27 03:55:00|9537.1|9522.1|9543.3|9528.3|9544.5|9529.5|9537.1|9522.1|6
1709006400000|2024-02-27 04:00:00|9544.7|9529.7|9541.8|9526.8|9544.8|9529.8|9541.8|9526.8|3
1709006700000|2024-02-27 04:05:00|9542.2|9527.2|9544.4|9529.4|9544.8|9529.8|9542|9527|1
1709007000000|2024-02-27 04:10:00|9541.2|9526.2|9541.2|9526.2|9541.2|9526.2|9540.7|9525.7|2
1709007300000|2024-02-27 04:15:00|9543|9528|9543.1|9528.1|9543.5|9528.5|9542.5|9527.5|1
1709007600000|2024-02-27 04:20:00|9543.5|9528.5|9539.7|9524.7|9543.5|9528.5|9536.9|9521.9|5
1709007900000|2024-02-27 04:25:00|9539.3|9524.3|9541.1|9526.1|9541.1|9526.1|9539.3|9524.3|0
1709008200000|2024-02-27 04:30:00|9537.8|9522.8|9525.2|9510.2|9537.8|9522.8|9525.2|9510.2|18
1709008500000|2024-02-27 04:35:00|9525.3|9510.3|9525.7|9510.7|9525.7|9510.7|9522.9|9507.9|2
1709008800000|2024-02-27 04:40:00|9525.6|9510.6|9525.8|9510.8|9525.8|9510.8|9525.2|9510.2|1
1709009100000|2024-02-27 04:45:00|9526.2|9511.2|9527.7|9512.7|9527.7|9512.7|9526.2|9511.2|0
1709009400000|2024-02-27 04:50:00|9528.9|9513.9|9529.8|9514.8|9529.8|9514.8|9528.9|9513.9|13
1709009700000|2024-02-27 04:55:00|9528.3|9513.3|9521.1|9506.1|9528.3|9513.3|9521.1|9506.1|6
1709010000000|2024-02-27 05:00:00|9521.6|9506.6|9523.4|9508.4|9525.2|9510.2|9521.1|9506.1|5
1709010300000|2024-02-27 05:05:00|9522.5|9507.5|9521.8|9506.8|9522.5|9507.5|9521.8|9506.8|0
1709010600000|2024-02-27 05:10:00|9522.6|9507.6|9531.8|9516.8|9533.3|9518.3|9521.8|9506.8|5
1709010900000|2024-02-27 05:15:00|9531.3|9516.3|9530.8|9515.8|9531.7|9516.7|9530.8|9515.8|0
1709011200000|2024-02-27 05:20:00|9529.5|9514.5|9527.9|9512.9|9529.5|9514.5|9527.8|9512.8|0
1709011500000|2024-02-27 05:25:00|9527.8|9512.8|9526.4|9511.4|9527.8|9512.8|9523.4|9508.4|4
1709011800000|2024-02-27 05:30:00|9525.5|9510.5|9531.3|9516.3|9532.7|9517.7|9524.1|9509.1|9
1709012100000|2024-02-27 05:35:00|9531.2|9516.2|9527.3|9512.3|9531.2|9516.2|9527.3|9512.3|1
1709012400000|2024-02-27 05:40:00|9530.6|9515.6|9531.2|9516.2|9531.2|9516.2|9523.8|9508.8|31
1709012700000|2024-02-27 05:45:00|9531.9|9516.9|9532.1|9517.1|9535.7|9520.7|9530.7|9515.7|7
1709013000000|2024-02-27 05:50:00|9531.3|9516.3|9529.9|9514.9|9531.3|9516.3|9525.7|9510.7|11
1709013300000|2024-02-27 05:55:00|9528.9|9513.9|9531.1|9516.1|9531.1|9516.1|9527.2|9512.2|2
1709013600000|2024-02-27 06:00:00|9532.2|9517.2|9529.1|9514.1|9533.6|9518.6|9527.7|9512.7|18
1709013900000|2024-02-27 06:05:00|9529.2|9514.2|9528.9|9513.9|9532.7|9517.7|9528.3|9513.3|7
1709014200000|2024-02-27 06:10:00|9529.3|9514.3|9539|9524|9539|9524|9529.3|9514.3|10
1709014500000|2024-02-27 06:15:00|9539.1|9524.1|9543.2|9528.2|9545.6|9530.6|9539.1|9524.1|27
1709014800000|2024-02-27 06:20:00|9544.2|9529.2|9543.5|9528.5|9544.2|9529.2|9543.4|9528.4|2
1709015100000|2024-02-27 06:25:00|9543.9|9528.9|9545.4|9530.4|9545.9|9530.9|9543.5|9528.5|21
1709015400000|2024-02-27 06:30:00|9543.6|9528.6|9543.2|9528.2|9544.5|9529.5|9539.3|9524.3|4
1709015700000|2024-02-27 06:35:00|9542.2|9527.2|9532.7|9517.7|9548.1|9533.1|9529.4|9514.4|31
1709016000000|2024-02-27 06:40:00|9532.9|9517.9|9538.8|9523.8|9538.8|9523.8|9528.1|9513.1|15
1709016300000|2024-02-27 06:45:00|9539|9524|9535.4|9520.4|9540.8|9525.8|9532.5|9517.5|20
1709016600000|2024-02-27 06:50:00|9535.9|9520.9|9538.7|9523.7|9538.8|9523.8|9532.4|9517.4|9
1709016900000|2024-02-27 06:55:00|9540.5|9525.5|9551.1|9536.1|9551.1|9536.1|9540.2|9525.2|11
1709017200000|2024-02-27 07:00:00|9553.9|9538.9|9555.1|9540.1|9557.4|9542.4|9553.1|9538.1|26
1709017500000|2024-02-27 07:05:00|9556|9541|9567.9|9552.9|9567.9|9552.9|9555.5|9540.5|18
1709017800000|2024-02-27 07:10:00|9566.9|9551.9|9565.5|9550.5|9568.9|9553.9|9562.7|9547.7|7
1709018100000|2024-02-27 07:15:00|9565.6|9550.6|9565.8|9550.8|9568|9553|9562.3|9547.3|3
1709018400000|2024-02-27 07:20:00|9567.1|9552.1|9564.9|9549.9|9567.2|9552.2|9564.3|9549.3|2
1709018700000|2024-02-27 07:25:00|9564.8|9549.8|9571.7|9556.7|9574.1|9559.1|9564.8|9549.8|11
1709019000000|2024-02-27 07:30:00|9573.1|9558.1|9593.5|9578.5|9593.5|9578.5|9572.2|9557.2|42
1709019300000|2024-02-27 07:35:00|9593.4|9578.4|9600.4|9585.4|9605.2|9590.2|9586.5|9571.5|71
1709019600000|2024-02-27 07:40:00|9599.4|9584.4|9603.6|9588.6|9613.6|9598.6|9597.1|9582.1|84
1709019900000|2024-02-27 07:45:00|9602.2|9587.2|9609.6|9594.6|9614|9599|9602|9587|23
1709020200000|2024-02-27 07:50:00|9605.6|9590.6|9618.9|9603.9|9624.5|9609.5|9603.8|9588.8|27
1709020500000|2024-02-27 07:55:00|9619.2|9604.2|9671.6|9656.6|9675.8|9660.8|9619.2|9604.2|158
1709020800000|2024-02-27 08:00:00|9672|9657|9747.7|9732.7|9753.1|9738.1|9671|9656|316
1709021100000|2024-02-27 08:05:00|9747.6|9732.6|9705.5|9690.5|9751.8|9736.8|9685.6|9670.6|102
1709021400000|2024-02-27 08:10:00|9705.7|9690.7|9683.5|9668.5|9708.7|9693.7|9674.1|9659.1|41
1709021700000|2024-02-27 08:15:00|9685|9670|9648.1|9633.1|9685|9670|9641.5|9626.5|221
1709022000000|2024-02-27 08:20:00|9643.8|9628.8|9669.3|9654.3|9669.3|9654.3|9631.9|9616.9|65
1709022300000|2024-02-27 08:25:00|9669.4|9654.4|9666.2|9651.2|9673.9|9658.9|9660.6|9645.6|96
1709022600000|2024-02-27 08:30:00|9665.2|9650.2|9657.9|9642.9|9666.1|9651.1|9648.4|9633.4|52
1709022900000|2024-02-27 08:35:00|9658.8|9643.8|9634.8|9619.8|9659.8|9644.8|9634.4|9619.4|51
1709023200000|2024-02-27 08:40:00|9635.3|9620.3|9664.2|9649.2|9673.1|9658.1|9629.9|9614.9|92
1709023500000|2024-02-27 08:45:00|9664.6|9649.6|9669.9|9654.9|9673.8|9658.8|9659.8|9644.8|16
1709023800000|2024-02-27 08:50:00|9669.4|9654.4|9687.5|9672.5|9692.5|9677.5|9660.9|9645.9|76
1709024100000|2024-02-27 08:55:00|9687.6|9672.6|9693.3|9678.3|9693.3|9678.3|9682.1|9667.1|14
1709024400000|2024-02-27 09:00:00|9693.7|9678.7|9712.7|9697.7|9713.3|9698.3|9681.7|9666.7|96
1709024700000|2024-02-27 09:05:00|9711.7|9696.7|9684.9|9669.9|9712.6|9697.6|9684.9|9669.9|56
1709025000000|2024-02-27 09:10:00|9686.3|9671.3|9692.4|9677.4|9694.4|9679.4|9683|9668|44
1709025300000|2024-02-27 09:15:00|9693.3|9678.3|9724|9709|9724|9709|9691.9|9676.9|116
1709025600000|2024-02-27 09:20:00|9732.5|9717.5|9740.2|9725.2|9743.8|9728.8|9726.7|9711.7|202
1709025900000|2024-02-27 09:25:00|9741.6|9726.6|9740.5|9725.5|9743.6|9728.6|9725.9|9710.9|159
1709026200000|2024-02-27 09:30:00|9742.4|9727.4|9705.6|9690.6|9744.6|9729.6|9705.6|9690.6|103
1709026500000|2024-02-27 09:35:00|9704.1|9689.1|9710.1|9695.1|9710.6|9695.6|9696.3|9681.3|66
1709026800000|2024-02-27 09:40:00|9710.5|9695.5|9698.4|9683.4|9712.6|9697.6|9694.8|9679.8|40
1709027100000|2024-02-27 09:45:00|9702.3|9687.3|9702.6|9687.6|9711.6|9696.6|9697.2|9682.2|41
1709027400000|2024-02-27 09:50:00|9703|9688|9688.3|9673.3|9706.9|9691.9|9687|9672|70
1709027700000|2024-02-27 09:55:00|9688.5|9673.5|9693.9|9678.9|9695.9|9680.9|9687.5|9672.5|27
1709028000000|2024-02-27 10:00:00|9694.4|9679.4|9693.4|9678.4|9697.5|9682.5|9690.9|9675.9|20
1709028300000|2024-02-27 10:05:00|9693.5|9678.5|9697.9|9682.9|9697.9|9682.9|9689.1|9674.1|32
1709028600000|2024-02-27 10:10:00|9698.4|9683.4|9693|9678|9698.9|9683.9|9690|9675|25
1709028900000|2024-02-27 10:15:00|9692.4|9677.4|9690|9675|9693.4|9678.4|9684.9|9669.9|35
1709029200000|2024-02-27 10:20:00|9690.4|9675.4|9704.3|9689.3|9709.9|9694.9|9687.1|9672.1|29
1709029500000|2024-02-27 10:25:00|9704.4|9689.4|9702.7|9687.7|9716.2|9701.2|9697.9|9682.9|38
1709029800000|2024-02-27 10:30:00|9702.3|9687.3|9711.3|9696.3|9714.8|9699.8|9701.3|9686.3|38
1709030100000|2024-02-27 10:35:00|9710.8|9695.8|9701.9|9686.9|9713.3|9698.3|9698.4|9683.4|32
1709030400000|2024-02-27 10:40:00|9701.4|9686.4|9701.8|9686.8|9705.8|9690.8|9699.9|9684.9|22
1709030700000|2024-02-27 10:45:00|9701.3|9686.3|9702.9|9687.9|9706|9691|9698.4|9683.4|18
1709031000000|2024-02-27 10:50:00|9701.4|9686.4|9698.1|9683.1|9705.1|9690.1|9697.6|9682.6|12
1709031300000|2024-02-27 10:55:00|9698.6|9683.6|9686.1|9671.1|9699.6|9684.6|9683.9|9668.9|42
1709031600000|2024-02-27 11:00:00|9686.5|9671.5|9697.9|9682.9|9699.9|9684.9|9686.5|9671.5|15
1709031900000|2024-02-27 11:05:00|9696.8|9681.8|9688.9|9673.9|9698.2|9683.2|9688|9673|28
1709032200000|2024-02-27 11:10:00|9688.4|9673.4|9684.9|9669.9|9688.4|9673.4|9684|9669|8
1709032500000|2024-02-27 11:15:00|9682.4|9667.4|9679.4|9664.4|9684.4|9669.4|9678.1|9663.1|23
1709032800000|2024-02-27 11:20:00|9679.5|9664.5|9680.5|9665.5|9687|9672|9678.7|9663.7|29
1709033100000|2024-02-27 11:25:00|9680|9665|9679.1|9664.1|9683.9|9668.9|9679.1|9664.1|14
1709033400000|2024-02-27 11:30:00|9679.5|9664.5|9676|9661|9681.5|9666.5|9671|9656|34
1709033700000|2024-02-27 11:35:00|9675.1|9660.1|9676|9661|9677|9662|9674.9|9659.9|12
1709034000000|2024-02-27 11:40:00|9675.5|9660.5|9678.9|9663.9|9679.8|9664.8|9671.1|9656.1|17
1709034300000|2024-02-27 11:45:00|9678.4|9663.4|9678.5|9663.5|9680.5|9665.5|9676.6|9661.6|3
1709034600000|2024-02-27 11:50:00|9678.2|9663.2|9703.9|9688.9|9704.5|9689.5|9668.6|9653.6|65
1709034900000|2024-02-27 11:55:00|9704.9|9689.9|9697.5|9682.5|9709.9|9694.9|9692.8|9677.8|35
1709035200000|2024-02-27 12:00:00|9694.6|9679.6|9702|9687|9705.9|9690.9|9692|9677|40
1709035500000|2024-02-27 12:05:00|9702.1|9687.1|9697.8|9682.8|9704|9689|9694.7|9679.7|56
1709035800000|2024-02-27 12:10:00|9697.7|9682.7|9709.2|9694.2|9709.2|9694.2|9693.8|9678.8|36
1709036100000|2024-02-27 12:15:00|9711.4|9696.4|9733.6|9718.6|9739.1|9724.1|9704.2|9689.2|76
1709036400000|2024-02-27 12:20:00|9734.1|9719.1|9766.2|9751.2|9769.7|9754.7|9734.1|9719.1|198
1709036700000|2024-02-27 12:25:00|9766.3|9751.3|9785.2|9770.2|9789.1|9774.1|9755.8|9740.8|142
1709037000000|2024-02-27 12:30:00|9785.3|9770.3|9774.3|9759.3|9785.8|9770.8|9764.3|9749.3|186
1709037300000|2024-02-27 12:35:00|9767.9|9752.9|9777.8|9762.8|9787.9|9772.9|9766.4|9751.4|130
1709037600000|2024-02-27 12:40:00|9777.7|9762.7|9770|9755|9778.6|9763.6|9756.8|9741.8|112
1709037900000|2024-02-27 12:45:00|9769.4|9754.4|9736.6|9721.6|9770.9|9755.9|9734.5|9719.5|192
1709038200000|2024-02-27 12:50:00|9736.9|9721.9|9754.6|9739.6|9758.9|9743.9|9726.9|9711.9|136
1709038500000|2024-02-27 12:55:00|9755|9740|9753.5|9738.5|9757.6|9742.6|9742.4|9727.4|36
1709038800000|2024-02-27 13:00:00|9766|9751|9723.6|9708.6|9768.3|9753.3|9720.2|9705.2|169
1709039100000|2024-02-27 13:05:00|9718.6|9703.6|9724.9|9709.9|9740.4|9725.4|9710.2|9695.2|297
1709039400000|2024-02-27 13:10:00|9723.9|9708.9|9697.3|9682.3|9725.8|9710.8|9675.6|9660.6|398
1709039700000|2024-02-27 13:15:00|9698.2|9683.2|9660.8|9645.8|9714.4|9699.4|9660.8|9645.8|207
1709040000000|2024-02-27 13:20:00|9661.2|9646.2|9665.4|9650.4|9686.5|9671.5|9657.3|9642.3|130
1709040300000|2024-02-27 13:25:00|9666.7|9651.7|9672.7|9657.7|9677|9662|9658|9643|103
1709040600000|2024-02-27 13:30:00|9673.1|9658.1|9667.2|9652.2|9680.2|9665.2|9657.3|9642.3|142
1709040900000|2024-02-27 13:35:00|9667.3|9652.3|9680.4|9665.4|9685.9|9670.9|9652.1|9637.1|131
1709041200000|2024-02-27 13:40:00|9681|9666|9659.3|9644.3|9689.8|9674.8|9657.3|9642.3|109
1709041500000|2024-02-27 13:45:00|9656.5|9641.5|9638.6|9623.6|9662.3|9647.3|9614.8|9599.8|448
1709041800000|2024-02-27 13:50:00|9639.1|9624.1|9621.7|9606.7|9643.9|9628.9|9613.2|9598.2|145
1709042100000|2024-02-27 13:55:00|9621.2|9606.2|9619|9604|9628.5|9613.5|9614.4|9599.4|107
1709042400000|2024-02-27 14:00:00|9618.5|9603.5|9652.9|9637.9|9656.7|9641.7|9616.1|9601.1|130
1709042700000|2024-02-27 14:05:00|9652.4|9637.4|9658.8|9643.8|9664.1|9649.1|9635.6|9620.6|150
1709043000000|2024-02-27 14:10:00|9658.9|9643.9|9658.6|9643.6|9668.1|9653.1|9639.1|9624.1|158
1709043300000|2024-02-27 14:15:00|9658.7|9643.7|9663.3|9648.3|9671.4|9656.4|9657.8|9642.8|106
1709043600000|2024-02-27 14:20:00|9667.4|9652.4|9635.9|9620.9|9667.8|9652.8|9628|9613|163
1709043900000|2024-02-27 14:25:00|9635.4|9620.4|9626|9611|9639.3|9624.3|9618|9603|106
1709044200000|2024-02-27 14:30:00|9626.5|9611.5|9585.9|9570.9|9629.3|9614.3|9564.6|9549.6|805
1709044500000|2024-02-27 14:35:00|9585.5|9570.5|9578.2|9563.2|9596.1|9581.1|9546.9|9531.9|394
1709044800000|2024-02-27 14:40:00|9577.2|9562.2|9575.5|9560.5|9577.2|9562.2|9557.7|9542.7|176
1709045100000|2024-02-27 14:45:00|9571.5|9556.5|9561.4|9546.4|9588.6|9573.6|9557.8|9542.8|213
1709045400000|2024-02-27 14:50:00|9560.4|9545.4|9545.9|9530.9|9560.4|9545.4|9540.1|9525.1|694
1709045700000|2024-02-27 14:55:00|9545.5|9530.5|9565.8|9550.8|9569|9554|9540|9525|271
1709046000000|2024-02-27 15:00:00|9565.9|9550.9|9598.3|9583.3|9598.7|9583.7|9561.9|9546.9|238
1709046300000|2024-02-27 15:05:00|9598.7|9583.7|9601.2|9586.2|9609.8|9594.8|9592.4|9577.4|171
1709046600000|2024-02-27 15:10:00|9600.2|9585.2|9616.7|9601.7|9620.3|9605.3|9598|9583|136
1709046900000|2024-02-27 15:15:00|9615.8|9600.8|9625.5|9610.5|9640.1|9625.1|9615.8|9600.8|248
1709047200000|2024-02-27 15:20:00|9625.7|9610.7|9629.8|9614.8|9632.2|9617.2|9615.5|9600.5|123
1709047500000|2024-02-27 15:25:00|9629.4|9614.4|9638.9|9623.9|9647.8|9632.8|9618.6|9603.6|186
1709047800000|2024-02-27 15:30:00|9638.8|9623.8|9664.4|9649.4|9680.4|9665.4|9630.5|9615.5|339
1709048100000|2024-02-27 15:35:00|9664.5|9649.5|9663|9648|9680.3|9665.3|9663|9648|157
1709048400000|2024-02-27 15:40:00|9662.9|9647.9|9671.4|9656.4|9672.9|9657.9|9641.9|9626.9|205
1709048700000|2024-02-27 15:45:00|9671.9|9656.9|9682.6|9667.6|9683.7|9668.7|9668.1|9653.1|137
1709049000000|2024-02-27 15:50:00|9683.1|9668.1|9676.2|9661.2|9685.6|9670.6|9664.8|9649.8|87
1709049300000|2024-02-27 15:55:00|9675.8|9660.8|9702.7|9687.7|9712.6|9697.6|9675.8|9660.8|354
1709049600000|2024-02-27 16:00:00|9708.2|9693.2|9709.9|9694.9|9715|9700|9694.1|9679.1|176
1709049900000|2024-02-27 16:05:00|9710.9|9695.9|9671.4|9656.4|9712|9697|9670.6|9655.6|140
1709050200000|2024-02-27 16:10:00|9670.9|9655.9|9678|9663|9694.4|9679.4|9670.9|9655.9|115
1709050500000|2024-02-27 16:15:00|9677.6|9662.6|9711.4|9696.4|9711.4|9696.4|9670.5|9655.5|177
1709050800000|2024-02-27 16:20:00|9709.5|9694.5|9722.1|9707.1|9731.5|9716.5|9702.9|9687.9|368
1709051100000|2024-02-27 16:25:00|9725|9710|9707|9692|9727.3|9712.3|9707|9692|145
1709051400000|2024-02-27 16:30:00|9706.5|9691.5|9697.3|9682.3|9722.6|9707.6|9694.4|9679.4|183
1709051700000|2024-02-27 16:35:00|9697.7|9682.7|9707|9692|9716.4|9701.4|9697.7|9682.7|94
1709052000000|2024-02-27 16:40:00|9707.4|9692.4|9727.7|9712.7|9731.5|9716.5|9707.4|9692.4|231
1709052300000|2024-02-27 16:45:00|9723.7|9708.7|9725.3|9710.3|9735.2|9720.2|9718.6|9703.6|149
1709052600000|2024-02-27 16:50:00|9725.7|9710.7|9733.3|9718.3|9741.8|9726.8|9725.7|9710.7|95
1709052900000|2024-02-27 16:55:00|9736.7|9721.7|9748.2|9733.2|9755.1|9740.1|9732.8|9717.8|208
1709053200000|2024-02-27 17:00:00|9748.3|9733.3|9802|9787|9820|9805|9748.3|9733.3|1398
1709053500000|2024-02-27 17:05:00|9804.8|9789.8|9769.7|9754.7|9807.3|9792.3|9765.2|9750.2|266
1709053800000|2024-02-27 17:10:00|9766.5|9751.5|9788.1|9773.1|9798.5|9783.5|9766.5|9751.5|153
1709054100000|2024-02-27 17:15:00|9788.2|9773.2|9783.3|9768.3|9802.1|9787.1|9783.3|9768.3|156
1709054400000|2024-02-27 17:20:00|9780.8|9765.8|9805.4|9790.4|9809.9|9794.9|9778.8|9763.8|166
1709054700000|2024-02-27 17:25:00|9805.5|9790.5|9811.7|9796.7|9811.7|9796.7|9796.2|9781.2|113
1709055000000|2024-02-27 17:30:00|9813.2|9798.2|9870.5|9855.5|9870.9|9855.9|9813.2|9798.2|947
1709085600000|2024-02-28 02:00:00|9887.6|9872.6|9895|9880|9924.3|9909.3|9850.7|9819.5|542
1709085900000|2024-02-28 02:05:00|9893.3|9878.3|9890|9875|9896.4|9881.4|9885.3|9870.3|125
1709086200000|2024-02-28 02:10:00|9891|9876|9898.2|9883.2|9898.3|9883.3|9875.1|9860.1|107
1709086500000|2024-02-28 02:15:00|9898.1|9883.1|9906.8|9891.8|9907.2|9892.2|9886.3|9871.3|89
1709086800000|2024-02-28 02:20:00|9906.7|9891.7|9924|9909|9927.6|9912.6|9906.7|9891.7|74
1709087100000|2024-02-28 02:25:00|9923.9|9908.9|9963.2|9948.2|9969.2|9954.2|9923.9|9908.9|141
1709087400000|2024-02-28 02:30:00|9963.1|9948.1|9980.8|9965.8|9988.1|9973.1|9963.1|9948.1|159
1709087700000|2024-02-28 02:35:00|9979.8|9964.8|10030.6|10015.6|10034.2|10019.2|9979.8|9964.8|288
1709088000000|2024-02-28 02:40:00|10030.5|10015.5|10074|10059|10077.3|10062.3|10023.1|10008.1|271
1709088300000|2024-02-28 02:45:00|10073.6|10058.6|10069.3|10054.3|10082.9|10067.9|10049.7|10034.7|75
1709088600000|2024-02-28 02:50:00|10069.2|10054.2|10080.1|10065.1|10088|10073|10069.2|10054.2|142
1709088900000|2024-02-28 02:55:00|10080.6|10065.6|10114.2|10099.2|10117.9|10102.9|10069.1|10054.1|278
1709089200000|2024-02-28 03:00:00|10114.4|10099.4|10115.5|10100.5|10127.1|10112.1|10107.5|10092.5|123
1709089500000|2024-02-28 03:05:00|10114.1|10099.1|10084.8|10069.8|10114.1|10099.1|10084.8|10069.8|56
1709089800000|2024-02-28 03:10:00|10085.7|10070.7|10088.6|10073.6|10092.6|10077.6|10074.3|10059.3|42
1709090100000|2024-02-28 03:15:00|10086.8|10071.8|10103|10088|10106.6|10091.6|10084.1|10069.1|12
1709090400000|2024-02-28 03:20:00|10103.5|10088.5|10162.8|10147.8|10168.7|10153.7|10103.5|10088.5|153
1709090700000|2024-02-28 03:25:00|10167.7|10152.7|10178.3|10163.3|10201.9|10186.9|10160.3|10145.3|183
1709091000000|2024-02-28 03:30:00|10178.4|10163.4|10213.1|10198.1|10228.4|10213.4|10177.4|10162.4|182
1709091300000|2024-02-28 03:35:00|10212.2|10197.2|10136.3|10121.3|10212.2|10197.2|10129|10114|47
1709091600000|2024-02-28 03:40:00|10136.4|10121.4|10158|10143|10179.6|10164.6|10133.6|10118.6|51
1709091900000|2024-02-28 03:45:00|10157.1|10142.1|10133.7|10118.7|10161.8|10146.8|10131.9|10116.9|31
1709092200000|2024-02-28 03:50:00|10134.1|10119.1|10117.4|10102.4|10137.2|10122.2|10108|10093|28
1709092500000|2024-02-28 03:55:00|10117|10102|10103|10088|10119.6|10104.6|10103|10085.7|22
1709092800000|2024-02-28 04:00:00|10102.6|10087.6|10100.5|10085.5|10103|10088|10074.1|10059.1|101
1709093100000|2024-02-28 04:05:00|10099.5|10084.5|10093.1|10078.1|10121.5|10106.5|10093.1|10078.1|26
1709093400000|2024-02-28 04:10:00|10092.6|10077.6|10103.8|10088.8|10108.3|10093.3|10092.1|10077.1|12
1709093700000|2024-02-28 04:15:00|10103.6|10088.6|10128.6|10113.6|10129.1|10113.6|10100.1|10085.1|12
1709094000000|2024-02-28 04:20:00|10128.7|10113.7|10115.9|10100.9|10135.1|10120.1|10115|10100|13
1709094300000|2024-02-28 04:25:00|10116.8|10101.8|10131.2|10116.2|10134.5|10119.5|10116.8|10101.8|7
1709094600000|2024-02-28 04:30:00|10130.7|10115.7|10115.5|10100.5|10130.7|10115.7|10114.1|10099.1|6
1709094900000|2024-02-28 04:35:00|10115.9|10100.9|10137.9|10122.9|10139.8|10124.8|10115.9|10100.9|16
1709095200000|2024-02-28 04:40:00|10137.3|10122.3|10139.7|10124.7|10139.7|10124.7|10137.3|10122.3|2
1709095500000|2024-02-28 04:45:00|10143.1|10128.1|10142|10127|10143.1|10128.1|10135.3|10120.3|4
1709095800000|2024-02-28 04:50:00|10143.4|10128.4|10127.4|10112.4|10144.9|10129.9|10127.3|10112.3|5
1709096100000|2024-02-28 04:55:00|10126.4|10111.4|10139.1|10124.1|10139.1|10124.1|10117.9|10102.9|34
1709096400000|2024-02-28 05:00:00|10139|10124|10144|10129|10146.5|10131.5|10139|10124|10
1709096700000|2024-02-28 05:05:00|10143.5|10128.5|10140|10125|10146.6|10131.6|10140|10125|6
1709097000000|2024-02-28 05:10:00|10139.1|10124.1|10143.5|10128.5|10143.5|10128.5|10139.1|10124.1|0
1709097300000|2024-02-28 05:15:00|10144.4|10129.4|10147.1|10132.1|10147.1|10132.1|10144.4|10129.4|9
1709097600000|2024-02-28 05:20:00|10149.7|10134.7|10156.6|10141.6|10157.6|10142.6|10149.7|10134.7|12
1709097900000|2024-02-28 05:25:00|10163.4|10148.4|10160|10145|10165.5|10150.5|10150.5|10135.5|16
1709098200000|2024-02-28 05:30:00|10159.5|10144.5|10167.5|10152.5|10170.4|10155.4|10154|10139|7
1709098500000|2024-02-28 05:35:00|10167.7|10152.7|10163.7|10148.7|10180|10165|10162.8|10147.8|24
1709098800000|2024-02-28 05:40:00|10162.9|10147.9|10153|10138|10163.4|10148.4|10153|10138|8
1709099100000|2024-02-28 05:45:00|10152.7|10137.7|10153.1|10138.1|10154.2|10139.2|10148.9|10133.9|14
1709099400000|2024-02-28 05:50:00|10151.7|10136.7|10134.9|10119.9|10153.9|10138.9|10134.5|10119.5|10
1709099700000|2024-02-28 05:55:00|10134.5|10119.5|10131.3|10116.3|10135.4|10120.4|10125.9|10110.9|15
1709100000000|2024-02-28 06:00:00|10134.6|10119.6|10109.4|10094.4|10140|10125|10109|10094|35
1709100300000|2024-02-28 06:05:00|10113.8|10098.8|10123.7|10108.7|10126.7|10111.7|10113.8|10098.8|6
1709100600000|2024-02-28 06:10:00|10123.6|10108.6|10124.4|10109.4|10125.8|10110.8|10122.3|10107.3|3
1709100900000|2024-02-28 06:15:00|10124.9|10109.9|10129.4|10114.4|10131.4|10116.4|10124.9|10109.9|15
1709101200000|2024-02-28 06:20:00|10128.9|10113.9|10124|10109|10130.9|10115.9|10121|10106|16
1709101500000|2024-02-28 06:25:00|10128.7|10113.7|10129.3|10114.3|10129.3|10114.3|10125.8|10110.8|11
1709101800000|2024-02-28 06:30:00|10129.7|10114.7|10130.8|10115.8|10144.6|10129.6|10129.7|10114.7|37
1709102100000|2024-02-28 06:35:00|10131.2|10116.2|10166.6|10151.6|10166.6|10151.6|10131.2|10116.2|65
1709102400000|2024-02-28 06:40:00|10163.6|10148.6|10168.7|10153.7|10177.7|10162.7|10158.8|10143.8|53
1709102700000|2024-02-28 06:45:00|10168.8|10153.8|10175.2|10160.2|10185.5|10170.5|10168.8|10153.8|63
1709103000000|2024-02-28 06:50:00|10175.7|10160.7|10196.1|10181.1|10196.1|10181.1|10174.8|10159.8|47
1709103300000|2024-02-28 06:55:00|10196.6|10181.6|10191.1|10176.1|10216|10201|10191.1|10176.1|161
1709103600000|2024-02-28 07:00:00|10189.6|10174.6|10150.6|10135.6|10193.1|10178.1|10135.4|10120.4|100
1709103900000|2024-02-28 07:05:00|10147.5|10132.5|10135.7|10120.7|10150.1|10135.1|10130|10115|45
1709104200000|2024-02-28 07:10:00|10135.5|10120.5|10131.1|10116.1|10135.5|10120.5|10122.5|10107.5|59
1709104500000|2024-02-28 07:15:00|10131.3|10116.3|10135.1|10120.1|10135.1|10120.1|10117.4|10102.4|32
1709104800000|2024-02-28 07:20:00|10139.2|10124.2|10140.1|10125.1|10144.5|10129.5|10139|10124|17
1709105100000|2024-02-28 07:25:00|10135.5|10120.5|10145.8|10130.8|10147.3|10132.3|10135.5|10120.5|8
1709105400000|2024-02-28 07:30:00|10144.9|10129.9|10159.2|10144.2|10162.1|10147.1|10144.9|10129.9|27
1709105700000|2024-02-28 07:35:00|10159.1|10144.1|10153.1|10138.1|10168.2|10153.2|10153.1|10138.1|26
1709106000000|2024-02-28 07:40:00|10154.9|10139.9|10160.1|10145.1|10160.1|10145.1|10149|10134|20
1709106300000|2024-02-28 07:45:00|10155.5|10140.5|10163.4|10148.4|10165.2|10150.2|10155.5|10140.5|20
1709106600000|2024-02-28 07:50:00|10163.3|10148.3|10154.6|10139.6|10167.2|10152.2|10151.2|10136.2|22
1709106900000|2024-02-28 07:55:00|10154.2|10139.2|10152.8|10137.8|10161.2|10146.2|10145.9|10130.9|63
1709107200000|2024-02-28 08:00:00|10153.7|10138.7|10166|10151|10167.4|10152.4|10152.8|10137.8|28
1709107500000|2024-02-28 08:05:00|10167.4|10152.4|10141.9|10126.9|10168.4|10153.4|10141.9|10126.9|25
1709107800000|2024-02-28 08:10:00|10141.4|10126.4|10222.2|10207.2|10223.7|10208.7|10141.4|10126.4|102
1709108100000|2024-02-28 08:15:00|10223.7|10208.7|10204.8|10189.8|10251.2|10236.2|10186.8|10171.8|148
1709108400000|2024-02-28 08:20:00|10204.9|10189.9|10189.9|10174.9|10204.9|10189.9|10164.9|10149.9|100
1709108700000|2024-02-28 08:25:00|10190|10175|10198.4|10183.4|10202.6|10187.6|10185.1|10170.1|17
1709109000000|2024-02-28 08:30:00|10199.8|10184.8|10211.2|10196.2|10214.8|10199.8|10192.2|10177.2|58
1709109300000|2024-02-28 08:35:00|10211.6|10196.6|10235.5|10220.5|10235.5|10220.5|10207.1|10192.1|67
1709109600000|2024-02-28 08:40:00|10238.1|10223.1|10224.5|10209.5|10238.3|10223.3|10209.1|10194.1|82
1709109900000|2024-02-28 08:45:00|10224|10209|10206.5|10191.5|10226.7|10211.7|10205.8|10190.8|39
1709110200000|2024-02-28 08:50:00|10207.4|10192.4|10203.4|10188.4|10219|10204|10198.7|10183.7|32
1709110500000|2024-02-28 08:55:00|10203.8|10188.8|10187.4|10172.4|10209.8|10194.8|10181.5|10166.5|43
1709110800000|2024-02-28 09:00:00|10187|10172|10153.1|10138.1|10187|10172|10137.4|10122.4|156
1709111100000|2024-02-28 09:05:00|10155.1|10140.1|10169.4|10154.4|10180.6|10165.6|10144|10129|57
1709111400000|2024-02-28 09:10:00|10168.9|10153.9|10173.6|10158.6|10174.7|10159.7|10165.9|10150.9|25
1709111700000|2024-02-28 09:15:00|10173.7|10158.7|10168.3|10153.3|10177.1|10162.1|10167.7|10152.7|18
1709112000000|2024-02-28 09:20:00|10168.4|10153.4|10170.3|10155.3|10175.8|10160.8|10165.2|10150.2|90
1709112300000|2024-02-28 09:25:00|10169.3|10154.3|10144.4|10129.4|10169.6|10154.6|10144.4|10129.4|110
1709112600000|2024-02-28 09:30:00|10144.3|10129.3|10158.5|10143.5|10158.9|10143.9|10137.3|10122.3|97
1709112900000|2024-02-28 09:35:00|10159|10144|10160.3|10145.3|10170.2|10155.2|10158.9|10143.9|59
1709113200000|2024-02-28 09:40:00|10160.2|10145.2|10157.3|10142.3|10162.2|10147.2|10153.9|10138.9|42
1709113500000|2024-02-28 09:45:00|10157.2|10142.2|10165|10150|10167|10152|10157.2|10142.2|24
1709113800000|2024-02-28 09:50:00|10164.6|10149.6|10175.4|10160.4|10175.7|10160.7|10164.5|10149.5|35
1709114100000|2024-02-28 09:55:00|10175.8|10160.8|10175.6|10160.6|10175.9|10160.9|10171.8|10156.8|45
1709114400000|2024-02-28 10:00:00|10180.2|10165.2|10182.5|10167.5|10182.5|10167.5|10175.5|10160.5|25
1709114700000|2024-02-28 10:05:00|10182.1|10167.1|10183.2|10168.2|10187|10172|10178.3|10163.3|28
1709115000000|2024-02-28 10:10:00|10183.1|10168.1|10175.4|10160.4|10186.9|10171.9|10170.8|10155.8|75
1709115300000|2024-02-28 10:15:00|10174.9|10159.9|10182.1|10167.1|10186.8|10171.8|10174.4|10159.4|24
1709115600000|2024-02-28 10:20:00|10182.6|10167.6|10186.5|10171.5|10195|10180|10182.6|10167.6|74
1709115900000|2024-02-28 10:25:00|10186.4|10171.4|10190.2|10175.2|10194.2|10179.2|10185|10170|65
1709116200000|2024-02-28 10:30:00|10190.3|10175.3|10190.3|10175.3|10190.3|10175.3|10183.9|10168.9|21
1709116500000|2024-02-28 10:35:00|10190.7|10175.7|10182.2|10167.2|10190.9|10175.9|10182.2|10167.2|61
1709116800000|2024-02-28 10:40:00|10182.7|10167.7|10166.1|10151.1|10183.2|10168.2|10162.9|10147.9|54
1709117100000|2024-02-28 10:45:00|10166|10151|10184.2|10169.2|10188.7|10173.7|10166|10151|32
1709117400000|2024-02-28 10:50:00|10185.1|10170.1|10180.2|10165.2|10185.2|10170.2|10179.2|10164.2|18
1709117700000|2024-02-28 10:55:00|10181|10166|10187.3|10172.3|10188.3|10173.3|10180|10165|11
1709118000000|2024-02-28 11:00:00|10186.9|10171.9|10189.3|10174.3|10190.4|10175.4|10177.7|10162.7|98
1709118300000|2024-02-28 11:05:00|10189.8|10174.8|10184.2|10169.2|10194.5|10179.5|10181.1|10166.1|44
1709118600000|2024-02-28 11:10:00|10184.7|10169.7|10184.8|10169.8|10188.2|10173.2|10182.8|10167.8|30
1709118900000|2024-02-28 11:15:00|10184.3|10169.3|10211.9|10196.9|10213.5|10198.5|10183.3|10168.3|160
1709119200000|2024-02-28 11:20:00|10210.9|10195.9|10214.4|10199.4|10214.4|10199.4|10210.4|10195.4|35
1709119500000|2024-02-28 11:25:00|10211.8|10196.8|10221.3|10206.3|10221.3|10206.3|10204.9|10189.9|77
1709119800000|2024-02-28 11:30:00|10220.8|10205.8|10216.7|10201.7|10221.3|10206.3|10213.3|10198.3|40
1709120100000|2024-02-28 11:35:00|10214.2|10199.2|10204.8|10189.8|10218|10203|10203.8|10188.8|84
1709120400000|2024-02-28 11:40:00|10204.9|10189.9|10206|10191|10207.2|10192.2|10199.8|10184.8|50
1709120700000|2024-02-28 11:45:00|10206.5|10191.5|10203.4|10188.4|10209.5|10194.5|10202|10187|25
1709121000000|2024-02-28 11:50:00|10204.4|10189.4|10200.6|10185.6|10204.4|10189.4|10198.5|10183.5|23
1709121300000|2024-02-28 11:55:00|10201|10186|10193.1|10178.1|10202.9|10187.9|10193.1|10178.1|29
1709121600000|2024-02-28 12:00:00|10192.9|10177.9|10216|10201|10216.5|10201.5|10178.8|10163.8|205
1709121900000|2024-02-28 12:05:00|10217|10202|10184.3|10169.3|10239.1|10224.1|10179.4|10164.4|216
1709122200000|2024-02-28 12:10:00|10183.9|10168.9|10200.8|10185.8|10200.8|10185.8|10166.7|10151.7|42
1709122500000|2024-02-28 12:15:00|10202.2|10187.2|10199.2|10184.2|10206.1|10191.1|10183.8|10168.8|123
1709122800000|2024-02-28 12:20:00|10199.3|10184.3|10202.6|10187.6|10205.9|10190.9|10194.9|10179.9|26
1709123100000|2024-02-28 12:25:00|10202.5|10187.5|10220|10205|10220.1|10205.1|10199.6|10184.6|66
1709123400000|2024-02-28 12:30:00|10219.9|10204.9|10237.8|10222.8|10238.4|10223.4|10216.5|10201.5|114
1709123700000|2024-02-28 12:35:00|10238|10223|10249.2|10234.2|10266.1|10251.1|10238|10223|323
1709124000000|2024-02-28 12:40:00|10248.8|10233.8|10220.2|10205.2|10248.8|10233.8|10212.4|10197.4|85
1709124300000|2024-02-28 12:45:00|10220.3|10205.3|10221.7|10206.7|10236.8|10221.8|10220.2|10205.2|90
1709124600000|2024-02-28 12:50:00|10221.6|10206.6|10211.2|10196.2|10221.6|10206.6|10211.2|10196.2|73
1709124900000|2024-02-28 12:55:00|10210.8|10195.8|10212.2|10197.2|10212.6|10197.6|10186.3|10171.3|132
1709125200000|2024-02-28 13:00:00|10212.3|10197.3|10222.1|10207.1|10232.4|10217.4|10208.2|10193.2|615
1709125500000|2024-02-28 13:05:00|10222.6|10207.6|10252|10237|10254|10239|10220.3|10205.3|155
1709125800000|2024-02-28 13:10:00|10253.3|10238.3|10259.8|10244.8|10309.3|10294.3|10249.5|10234.5|573
1709126100000|2024-02-28 13:15:00|10257.4|10242.4|10337|10322|10350.9|10335.9|10256.9|10241.9|468
1709126400000|2024-02-28 13:20:00|10336.1|10321.1|10353.7|10338.7|10354.7|10339.7|10313.8|10298.8|416
1709126700000|2024-02-28 13:25:00|10354.2|10339.2|10366.3|10351.3|10367.4|10352.4|10353.8|10338.8|439
1709127600000|2024-02-28 13:40:00|10367.8|10352.8|10332.9|10317.9|10367.8|10352.8|10305.1|10290.1|3083
1709127900000|2024-02-28 13:45:00|10333.8|10318.8|10260.3|10245.3|10337.9|10322.9|10202.6|10187.6|1109
1709128200000|2024-02-28 13:50:00|10259.8|10244.8|10156.8|10141.8|10266.3|10251.3|10153.6|10138.6|556
1709128500000|2024-02-28 13:55:00|10156.5|10141.5|10201.7|10186.7|10256.7|10241.7|10122|10107|925
1709128800000|2024-02-28 14:00:00|10201.8|10186.8|10264.2|10249.2|10264.2|10249.2|10181.9|10166.9|533
1709129100000|2024-02-28 14:05:00|10264.3|10249.3|10246.5|10231.5|10287.9|10272.9|10245.3|10230.3|178
1709129400000|2024-02-28 14:10:00|10245.9|10230.9|10244.5|10229.5|10270.2|10255.2|10244.5|10229.5|212
1709129700000|2024-02-28 14:15:00|10244.6|10229.6|10213.4|10198.4|10244.6|10229.6|10189.8|10174.8|281
1709130000000|2024-02-28 14:20:00|10214.3|10199.3|10166.3|10151.3|10217.2|10202.2|10159.6|10144.6|283
1709130300000|2024-02-28 14:25:00|10176.8|10161.8|10179.5|10164.5|10206.5|10191.5|10176.5|10161.5|137
1709130600000|2024-02-28 14:30:00|10182.5|10167.5|10127.4|10112.4|10199.7|10184.7|10103.5|10088.5|787
1709130900000|2024-02-28 14:35:00|10138.8|10123.8|10103.3|10088.3|10140.1|10125.1|10088.9|10073.9|840
1709131200000|2024-02-28 14:40:00|10102.4|10087.4|10154.5|10139.5|10161.1|10146.1|10096.2|10081.2|507
1709131500000|2024-02-28 14:45:00|10155|10140|10157.9|10142.9|10168.5|10153.5|10133|10118|345
1709131800000|2024-02-28 14:50:00|10158.7|10143.7|10153.1|10138.1|10164.6|10149.6|10146.3|10131.3|249
1709132100000|2024-02-28 14:55:00|10153.6|10138.6|10166.9|10151.9|10172.5|10157.5|10140.7|10125.7|230
1709132400000|2024-02-28 15:00:00|10167.8|10152.8|10161.9|10146.9|10181.3|10166.3|10141.9|10126.9|346
1709132700000|2024-02-28 15:05:00|10160|10145|10163.7|10148.7|10180|10165|10152|10137|416
1709133000000|2024-02-28 15:10:00|10163.5|10148.5|10176.9|10161.9|10176.9|10161.9|10149.1|10134.1|264
1709133300000|2024-02-28 15:15:00|10176.7|10161.7|10155.4|10140.4|10220|10205|10155.4|10140.4|459
1709133600000|2024-02-28 15:20:00|10154.1|10139.1|10112.7|10097.7|10180.5|10165.5|10112.3|10097.3|169
1709133900000|2024-02-28 15:25:00|10112.3|10097.3|10076|10061|10124|10109|10072.1|10057.1|362
1709134200000|2024-02-28 15:30:00|10076.1|10061.1|10097.3|10082.3|10099.6|10084.6|10072.1|10057.1|368
1709134500000|2024-02-28 15:35:00|10096|10081|10055.5|10040.5|10096.8|10081.8|10051.9|10036.9|182
1709134800000|2024-02-28 15:40:00|10055.4|10040.4|10073.4|10058.4|10074.7|10059.7|10045.5|10030.5|283
1709135100000|2024-02-28 15:45:00|10074.8|10059.8|10057.3|10042.3|10082.7|10067.7|10056.9|10041.9|140
1709135400000|2024-02-28 15:50:00|10054.7|10039.7|10102.3|10087.3|10103.5|10088.5|10052.8|10037.8|197
1709135700000|2024-02-28 15:55:00|10102.7|10087.7|10056.1|10041.1|10104.2|10089.2|10046.6|10031.6|190
1709136000000|2024-02-28 16:00:00|10058.8|10043.8|10048.4|10033.4|10085.2|10070.2|10046.2|10031.2|601
1709136300000|2024-02-28 16:05:00|10049.4|10034.4|10078.7|10063.7|10085.6|10070.6|10049.4|10034.4|290
1709136600000|2024-02-28 16:10:00|10079.6|10064.6|10096.4|10081.4|10112.6|10097.6|10066|10051|182
1709136900000|2024-02-28 16:15:00|10097.7|10082.7|10110.8|10095.8|10118.7|10103.7|10085.1|10070.1|139
1709137200000|2024-02-28 16:20:00|10112.1|10097.1|10163.1|10148.1|10163.1|10148.1|10107.1|10092.1|261
1709137500000|2024-02-28 16:25:00|10163.6|10148.6|10163.6|10148.6|10169.7|10154.7|10141.9|10126.9|220
1709137800000|2024-02-28 16:30:00|10164.9|10149.9|10155.7|10140.7|10167.1|10152.1|10152|10137|207
1709138100000|2024-02-28 16:35:00|10156.2|10141.2|10174.6|10159.6|10200.4|10185.4|10156.2|10141.2|259
1709138400000|2024-02-28 16:40:00|10175.4|10160.4|10214.9|10199.9|10225.7|10210.7|10164.7|10149.7|244
1709138700000|2024-02-28 16:45:00|10215|10200|10205.8|10190.8|10215.1|10200.1|10186.2|10171.2|108
1709139000000|2024-02-28 16:50:00|10205.7|10190.7|10202|10187|10218.1|10203.1|10196.1|10181.1|164
1709139300000|2024-02-28 16:55:00|10201.5|10186.5|10178.9|10163.9|10202|10187|10160|10145|633
1709139600000|2024-02-28 17:00:00|10183.7|10168.7|10165.3|10150.3|10192.8|10177.8|10157.6|10142.6|141
1709139900000|2024-02-28 17:05:00|10165.5|10150.5|10190.4|10175.4|10190.4|10175.4|10165.5|10150.5|85
1709140200000|2024-02-28 17:10:00|10190.3|10175.3|10203.3|10188.3|10208.8|10193.8|10188.9|10173.9|283
1709140500000|2024-02-28 17:15:00|10204.2|10189.2|10190.9|10175.9|10206.8|10191.8|10187.7|10172.7|231
1709140800000|2024-02-28 17:20:00|10191.1|10176.1|10212.7|10197.7|10220.8|10205.8|10190.6|10175.6|180
1709141100000|2024-02-28 17:25:00|10212.9|10197.9|10225.2|10210.2|10232.8|10217.8|10208.8|10193.8|215
1709141400000|2024-02-28 17:30:00|10225.8|10210.8|10209.5|10194.5|10228.2|10213.2|10205.2|10190.2|146
1709141700000|2024-02-28 17:35:00|10209.4|10194.4|10188.5|10173.5|10212.7|10197.7|10188.5|10173.5|76
1709142000000|2024-02-28 17:40:00|10188.4|10173.4|10116.9|10101.9|10188.4|10173.4|10116.6|10101.6|254
1709142300000|2024-02-28 17:45:00|10117|10102|10116.9|10101.9|10136.3|10121.3|10099.4|10084.4|167
1709142600000|2024-02-28 17:50:00|10117|10102|10115.2|10100.2|10126.5|10111.5|10100.6|10085.6|172
1709142900000|2024-02-28 17:55:00|10117.5|10102.5|10098.9|10083.9|10117.5|10102.5|10095.4|10080.4|256
1709143200000|2024-02-28 18:00:00|10098.3|10083.3|10102.3|10087.3|10109.7|10094.7|10096|10081|130
1709143500000|2024-02-28 18:05:00|10103.2|10088.2|10074.7|10059.7|10109.2|10094.2|10074.6|10059.6|182
1709143800000|2024-02-28 18:10:00|10073.8|10058.8|10096.8|10081.8|10096.8|10081.8|10070.4|10055.4|106
1709144100000|2024-02-28 18:15:00|10096.3|10081.3|10106.8|10091.8|10116.6|10101.6|10096.3|10081.3|102
1709144400000|2024-02-28 18:20:00|10107|10092|10095.9|10080.9|10107.3|10092.3|10094.9|10079.9|53
1709144700000|2024-02-28 18:25:00|10095.4|10080.4|10087.7|10072.7|10100.4|10085.4|10087.3|10072.3|112
1709145000000|2024-02-28 18:30:00|10087.8|10072.8|10091.9|10076.9|10101.1|10086.1|10087.8|10072.8|93
1709145300000|2024-02-28 18:35:00|10092.3|10077.3|10113.5|10098.5|10122.9|10107.9|10089.5|10074.5|132
1709145600000|2024-02-28 18:40:00|10113.6|10098.6|10117.5|10102.5|10126.7|10111.7|10113.6|10098.6|124
1709145900000|2024-02-28 18:45:00|10114.2|10099.2|10116.1|10101.1|10129.1|10114.1|10112.8|10097.8|149
1709146200000|2024-02-28 18:50:00|10116|10101|10102.5|10087.5|10120.2|10105.2|10102|10087|126
1709146500000|2024-02-28 18:55:00|10103|10088|10098.3|10083.3|10105.7|10090.7|10087.5|10072.5|178
1709146800000|2024-02-28 19:00:00|10098.5|10083.5|10070.6|10055.6|10117.8|10102.8|10061.1|10046.1|364
1709147100000|2024-02-28 19:05:00|10070.8|10055.8|10083.4|10068.4|10106.6|10091.6|10069.5|10054.5|248
1709147400000|2024-02-28 19:10:00|10084.3|10069.3|10084.6|10069.6|10117|10102|10060.4|10045.4|1256
1709147700000|2024-02-28 19:15:00|10084.8|10069.8|10095.1|10080.1|10101.3|10086.3|10077.9|10062.9|517
1709172000000|2024-02-29 02:00:00|9908.9|9883.9|9913.6|9898.6|9959.4|9921.9|9873.6|9858.6|229
1709172300000|2024-02-29 02:05:00|9913.2|9898.2|9862.3|9847.3|9915|9900|9860.1|9843.3|160
1709172600000|2024-02-29 02:10:00|9864.5|9849.5|9877.1|9862.1|9877.1|9862.1|9844.4|9829.4|121
1709172900000|2024-02-29 02:15:00|9876.2|9861.2|9818.6|9781.1|9889.8|9874.8|9791.9|9775.5|329
1709173200000|2024-02-29 02:20:00|9819.1|9781.6|9846|9831|9852.9|9837.9|9801.4|9780.6|59
1709173500000|2024-02-29 02:25:00|9845.4|9830.4|9849.4|9824.4|9856.4|9838.8|9827.6|9803.4|109
1709173800000|2024-02-29 02:30:00|9843.9|9828.9|9870.2|9855.2|9873.1|9858.1|9835.1|9819.1|148
1709174100000|2024-02-29 02:35:00|9871.1|9856.1|9853.5|9838.5|9874.2|9859.2|9852.9|9837.9|44
1709174400000|2024-02-29 02:40:00|9852.7|9837.7|9861.6|9846.6|9861.6|9846.6|9849.5|9834.5|20
1709174700000|2024-02-29 02:45:00|9860|9845|9867|9852|9867|9852|9855.5|9840.5|9
1709175000000|2024-02-29 02:50:00|9867.4|9852.4|9879.5|9864.5|9880.4|9865.4|9867.4|9852.4|31
1709175300000|2024-02-29 02:55:00|9880|9865|9917|9902|9917.5|9902.5|9879.4|9864.4|153
1709175600000|2024-02-29 03:00:00|9917.5|9902.5|9897.7|9882.7|9918|9903|9895.5|9880.5|21
1709175900000|2024-02-29 03:05:00|9897.6|9882.6|9877.6|9862.6|9897.6|9882.6|9871.3|9856.3|14
1709176200000|2024-02-29 03:10:00|9878|9863|9883.1|9868.1|9884.6|9869.6|9876.1|9861.1|5
1709176500000|2024-02-29 03:15:00|9882.6|9867.6|9900.8|9885.8|9905.2|9890.2|9882.6|9867.6|15
1709176800000|2024-02-29 03:20:00|9901.2|9886.2|9900.3|9885.3|9904.3|9889.3|9900.3|9885.3|8
1709177100000|2024-02-29 03:25:00|9898.5|9883.5|9881.2|9866.2|9898.5|9883.5|9866.9|9851.9|30
1709177400000|2024-02-29 03:30:00|9882.1|9867.1|9868.7|9853.7|9885.2|9870.2|9867.7|9852.7|4
1709177700000|2024-02-29 03:35:00|9869.7|9854.7|9862.2|9847.2|9874.7|9859.7|9858.2|9843.2|12
1709178000000|2024-02-29 03:40:00|9870.2|9855.2|9868.3|9853.3|9873.7|9858.7|9859.7|9844.7|12
1709178300000|2024-02-29 03:45:00|9870.9|9855.9|9859.5|9844.5|9882.8|9867.8|9859.5|9844.5|25
1709178600000|2024-02-29 03:50:00|9859|9844|9884.8|9869.8|9901.3|9886.3|9859|9844|118
1709178900000|2024-02-29 03:55:00|9888.7|9873.7|9886.8|9871.8|9893.3|9878.3|9886.3|9871.3|5
1709179200000|2024-02-29 04:00:00|9889.3|9874.3|9887.7|9872.7|9889.3|9874.3|9887.7|9872.7|61
1709179500000|2024-02-29 04:05:00|9889|9874|9900.2|9885.2|9900.2|9885.2|9889|9874|4
1709179800000|2024-02-29 04:10:00|9901.7|9886.7|9906.3|9891.3|9911.2|9896.2|9901.7|9886.7|11
1709180100000|2024-02-29 04:15:00|9910.7|9895.7|9908.1|9893.1|9911.8|9896.8|9905.8|9890.8|12
1709180400000|2024-02-29 04:20:00|9910.7|9895.7|9905.7|9890.7|9912.1|9897.1|9904.9|9889.9|8
1709180700000|2024-02-29 04:25:00|9906.2|9891.2|9917.7|9902.7|9926.6|9911.6|9905.4|9890.4|27
1709181000000|2024-02-29 04:30:00|9916.9|9901.9|9907.1|9892.1|9916.9|9901.9|9907.1|9892.1|4
1709181300000|2024-02-29 04:35:00|9907.2|9892.2|9907.2|9892.2|9908|9893|9906.2|9891.2|3
1709181600000|2024-02-29 04:40:00|9908|9893|9924.1|9909.1|9924.1|9909.1|9908|9893|4
1709181900000|2024-02-29 04:45:00|9924.6|9909.6|9913.7|9898.7|9924.6|9909.6|9913.7|9898.7|4
1709182200000|2024-02-29 04:50:00|9915.7|9900.7|9926.9|9911.9|9927.4|9912.4|9915.7|9900.7|10
1709182500000|2024-02-29 04:55:00|9927.3|9912.3|9918.1|9903.1|9928.4|9913.4|9918.1|9903.1|4
1709182800000|2024-02-29 05:00:00|9917.7|9902.7|9917.5|9902.5|9918.5|9903.5|9914.2|9899.2|4
1709183100000|2024-02-29 05:05:00|9918|9903|9925.5|9910.5|9930.8|9915.8|9918|9903|9
1709183400000|2024-02-29 05:10:00|9927|9912|9928.3|9913.3|9928.8|9913.8|9925|9910|3
1709183700000|2024-02-29 05:15:00|9928.8|9913.8|9925|9910|9928.8|9913.8|9925|9910|3
1709184300000|2024-02-29 05:25:00|9923.3|9908.3|9924.4|9909.4|9927.4|9912.4|9905.6|9890.6|24
1709184600000|2024-02-29 05:30:00|9923.9|9908.9|9901.7|9886.7|9923.9|9908.9|9901.7|9886.7|22
1709184900000|2024-02-29 05:35:00|9901.8|9886.8|9912.8|9897.8|9913.4|9898.4|9901.8|9886.8|4
1709185200000|2024-02-29 05:40:00|9907.4|9892.4|9909.5|9894.5|9909.5|9894.5|9904.9|9889.9|8
1709185500000|2024-02-29 05:45:00|9910|9895|9910.5|9895.5|9910.5|9895.5|9910|9895|1
1709185800000|2024-02-29 05:50:00|9911.4|9896.4|9910|9895|9912.4|9897.4|9910|9895|0
1709186100000|2024-02-29 05:55:00|9909.6|9894.6|9900.9|9885.9|9909.6|9894.6|9899.5|9884.5|15
1709186400000|2024-02-29 06:00:00|9899|9884|9898.9|9883.9|9899|9884|9894.4|9879.4|10
1709186700000|2024-02-29 06:05:00|9899.6|9884.6|9915.8|9900.8|9925.6|9910.6|9899.6|9884.6|28
1709187000000|2024-02-29 06:10:00|9916.3|9901.3|9904|9889|9918.3|9903.3|9903.9|9888.9|4
1709187300000|2024-02-29 06:15:00|9903.6|9888.6|9891.9|9876.9|9906.1|9891.1|9891.9|9876.9|16
1709187600000|2024-02-29 06:20:00|9891.4|9876.4|9890.3|9875.3|9891.4|9876.4|9888.8|9873.8|1
1709187900000|2024-02-29 06:25:00|9892.9|9877.9|9910.7|9895.7|9912.9|9897.9|9892.9|9877.9|18
1709188200000|2024-02-29 06:30:00|9911.2|9896.2|9914.7|9899.7|9914.7|9899.7|9905.7|9890.7|11
1709188500000|2024-02-29 06:35:00|9916.9|9901.9|9917.2|9902.2|9924|9909|9915.7|9900.7|9
1709188800000|2024-02-29 06:40:00|9917.1|9902.1|9911.1|9896.1|9918.7|9903.7|9910.2|9895.2|5
1709189100000|2024-02-29 06:45:00|9910.2|9895.2|9917|9902|9923.8|9908.8|9910.2|9895.2|11
1709189400000|2024-02-29 06:50:00|9919.2|9904.2|9927.8|9912.8|9929.7|9914.7|9916.6|9901.6|21
1709189700000|2024-02-29 06:55:00|9927.4|9912.4|9918.1|9903.1|9927.4|9912.4|9911.6|9896.6|14
1709190000000|2024-02-29 07:00:00|9917.3|9902.3|9916.1|9901.1|9927.7|9912.7|9916.1|9901.1|23
1709190300000|2024-02-29 07:05:00|9919.6|9904.6|9970.4|9955.4|9972.2|9957.2|9917.1|9902.1|60
1709190600000|2024-02-29 07:10:00|9970.8|9955.8|9957.9|9942.9|9974.5|9959.5|9946.9|9931.9|16
1709190900000|2024-02-29 07:15:00|9958.3|9943.3|9942.6|9927.6|9958.4|9943.4|9940.9|9925.9|5
1709191200000|2024-02-29 07:20:00|9942.9|9927.9|9949.9|9934.9|9951.4|9936.4|9942.9|9927.9|5
1709191500000|2024-02-29 07:25:00|9950.3|9935.3|9959.3|9944.3|9959.9|9944.9|9944.4|9929.4|9
1709191800000|2024-02-29 07:30:00|9958.9|9943.9|9931|9916|9959.5|9944.5|9931|9916|24
1709192100000|2024-02-29 07:35:00|9930.8|9915.8|9924.4|9909.4|9930.8|9915.8|9912.9|9897.9|7
1709192400000|2024-02-29 07:40:00|9924.9|9909.9|9903.6|9888.6|9925.3|9910.3|9901.9|9886.9|19
1709192700000|2024-02-29 07:45:00|9903.1|9888.1|9925.1|9910.1|9926.2|9911.2|9903.1|9888.1|5
1709193000000|2024-02-29 07:50:00|9927.7|9912.7|9946.4|9931.4|9948.1|9933.1|9927.7|9912.7|28
1709193300000|2024-02-29 07:55:00|9945.8|9930.8|9962|9947|9969.7|9954.7|9942|9927|36
1709193600000|2024-02-29 08:00:00|9960.8|9945.8|9948.8|9933.8|9960.8|9945.8|9943.2|9928.2|24
1709193900000|2024-02-29 08:05:00|9949.3|9934.3|9944.3|9929.3|9949.3|9934.3|9943.2|9928.2|7
1709194200000|2024-02-29 08:10:00|9944.2|9929.2|9929.2|9914.2|9944.2|9929.2|9923.8|9908.8|10
1709194500000|2024-02-29 08:15:00|9929.7|9914.7|9928.9|9913.9|9935.5|9920.5|9928.8|9913.8|11
1709194800000|2024-02-29 08:20:00|9928.4|9913.4|9933.5|9918.5|9934.6|9919.6|9928.1|9913.1|3
1709195100000|2024-02-29 08:25:00|9940.1|9925.1|9984.7|9969.7|10002.5|9987.5|9940.1|9925.1|74
1709195400000|2024-02-29 08:30:00|9983.9|9968.9|10008.5|9993.5|10010.6|9995.6|9970.8|9955.8|89
1709195700000|2024-02-29 08:35:00|10008.1|9993.1|10033.7|10018.7|10033.7|10018.7|9994.6|9979.6|122
1709196000000|2024-02-29 08:40:00|10035.8|10020.8|9999.3|9984.3|10035.8|10020.8|9993.5|9978.5|89
1709196300000|2024-02-29 08:45:00|9999.2|9984.2|9981.4|9966.4|10000|9985|9974.9|9959.9|46
1709196600000|2024-02-29 08:50:00|9981.3|9966.3|9980.6|9965.6|9986.4|9971.4|9965.3|9950.3|54
1709196900000|2024-02-29 08:55:00|9981|9966|10004.8|9989.8|10008.4|9993.4|9981|9966|48
1709197200000|2024-02-29 09:00:00|10002.9|9987.9|9974.8|9959.8|10005.8|9990.8|9974.8|9959.8|81
1709197500000|2024-02-29 09:05:00|9974.4|9959.4|9967.4|9952.4|9980.9|9965.9|9966.9|9951.9|25
1709197800000|2024-02-29 09:10:00|9967|9952|9955.2|9940.2|9967|9952|9945.1|9930.1|96
1709198100000|2024-02-29 09:15:00|9956.8|9941.8|9968.5|9953.5|9977.4|9962.4|9955.8|9940.8|50
1709198400000|2024-02-29 09:20:00|9969|9954|9958.2|9943.2|9969.6|9954.6|9945.5|9930.5|48
1709198700000|2024-02-29 09:25:00|9957.7|9942.7|9962.1|9947.1|9968.2|9953.2|9953.7|9938.7|39
1709199000000|2024-02-29 09:30:00|9961.2|9946.2|9969.1|9954.1|9979.6|9964.6|9953.1|9938.1|31
1709199300000|2024-02-29 09:35:00|9968.6|9953.6|9961.8|9946.8|9989.2|9974.2|9961.3|9946.3|114
1709199600000|2024-02-29 09:40:00|9958.7|9943.7|9994.7|9979.7|10007.2|9992.2|9956.8|9941.8|120
1709199900000|2024-02-29 09:45:00|9994.3|9979.3|9998.7|9983.7|10004.2|9989.2|9988.7|9973.7|21
1709200200000|2024-02-29 09:50:00|10000.8|9985.8|10001.2|9986.2|10002.7|9987.7|9998.2|9983.2|2
1709200500000|2024-02-29 09:55:00|10003.2|9988.2|10006.2|9991.2|10010.7|9995.7|10003.2|9988.2|28
1709200800000|2024-02-29 10:00:00|10006.1|9991.1|9984.3|9969.3|10006.1|9991.1|9966.8|9951.8|103
1709201100000|2024-02-29 10:05:00|9984.7|9969.7|9986.1|9971.1|9989|9974|9983.3|9968.3|24
1709201400000|2024-02-29 10:10:00|9986.5|9971.5|9958.1|9943.1|9986.6|9971.6|9957.7|9942.7|20
1709201700000|2024-02-29 10:15:00|9958.2|9943.2|9942.2|9927.2|9964.2|9949.2|9939.9|9924.9|85
1709202000000|2024-02-29 10:20:00|9943.7|9928.7|9930.3|9915.3|9959.3|9944.3|9930.3|9915.3|47
1709202300000|2024-02-29 10:25:00|9925.8|9910.8|9911.4|9896.4|9927.8|9912.8|9906|9891|141
1709202600000|2024-02-29 10:30:00|9912.4|9897.4|9909.7|9894.7|9924.1|9909.1|9905|9890|39
1709202900000|2024-02-29 10:35:00|9909.3|9894.3|9929.1|9914.1|9934.4|9919.4|9908.8|9893.8|68
1709203200000|2024-02-29 10:40:00|9929.7|9914.7|9936.2|9921.2|9946.6|9931.6|9929.7|9914.7|22
1709203500000|2024-02-29 10:45:00|9935.8|9920.8|9951.5|9936.5|9953.5|9938.5|9930.5|9915.5|40
1709203800000|2024-02-29 10:50:00|9951|9936|9969|9954|9972.9|9957.9|9944.1|9929.1|43
1709204100000|2024-02-29 10:55:00|9972.4|9957.4|9987.8|9972.8|9987.9|9972.9|9969.5|9954.5|46
1709204400000|2024-02-29 11:00:00|9986.4|9971.4|9995.9|9980.9|10006.9|9991.9|9984.9|9969.9|20
1709204700000|2024-02-29 11:05:00|9998|9983|10001.9|9986.9|10005.9|9990.9|9998|9983|10
1709205000000|2024-02-29 11:10:00|10004.4|9989.4|10002.5|9987.5|10004.4|9989.4|9997.6|9982.6|17
1709205300000|2024-02-29 11:15:00|10001.9|9986.9|9998.6|9983.6|10002.1|9987.1|9998.6|9983.6|4
1709205600000|2024-02-29 11:20:00|9998.9|9983.9|10020.9|10005.9|10021.9|10006.9|9998.9|9983.9|38
1709205900000|2024-02-29 11:25:00|10019.3|10004.3|10014.7|9999.7|10028.7|10013.7|10010.7|9995.7|28
1709206200000|2024-02-29 11:30:00|10015.6|10000.6|10011.8|9996.8|10019.7|10004.7|10008.4|9993.4|28
1709206500000|2024-02-29 11:35:00|10012.3|9997.3|10018.7|10003.7|10021.2|10006.2|10009.3|9994.3|11
1709206800000|2024-02-29 11:40:00|10019.2|10004.2|9988.6|9973.6|10019.2|10004.2|9982.4|9967.4|44
1709207100000|2024-02-29 11:45:00|9989.5|9974.5|9995.8|9980.8|9999.4|9984.4|9988.5|9973.5|4
1709207400000|2024-02-29 11:50:00|9997.8|9982.8|10007.8|9992.8|10007.8|9992.8|9988.4|9973.4|8
1709207700000|2024-02-29 11:55:00|10003.8|9988.8|10002.6|9987.6|10008.2|9993.2|9999|9984|15
1709208000000|2024-02-29 12:00:00|10002.5|9987.5|9999|9984|10002.9|9987.9|9995.5|9980.5|9
1709208300000|2024-02-29 12:05:00|10002|9987|10007|9992|10013.7|9998.7|10002|9987|4
1709208600000|2024-02-29 12:10:00|10006.9|9991.9|10010.9|9995.9|10013.3|9998.3|10001.5|9986.5|8
1709208900000|2024-02-29 12:15:00|10010.8|9995.8|10016.7|10001.7|10017.9|10002.9|10006.8|9991.8|14
1709209200000|2024-02-29 12:20:00|10016.3|10001.3|10015.7|10000.7|10021.7|10006.7|10008.9|9993.9|33
1709209500000|2024-02-29 12:25:00|10016.2|10001.2|9954|9939|10016.7|10001.7|9954|9939|127
1709209800000|2024-02-29 12:30:00|9954.1|9939.1|9975|9960|9976.4|9961.4|9951.9|9936.9|60
1709210100000|2024-02-29 12:35:00|9977|9962|9970.5|9955.5|9984.9|9969.9|9970.5|9955.5|57
1709210400000|2024-02-29 12:40:00|9970.9|9955.9|9961.4|9946.4|9974.9|9959.9|9947|9932|53
1709210700000|2024-02-29 12:45:00|9960.9|9945.9|9961|9946|9967.4|9952.4|9955.3|9940.3|23
1709211000000|2024-02-29 12:50:00|9964.3|9949.3|9967|9952|9974|9959|9962.4|9947.4|28
1709211300000|2024-02-29 12:55:00|9965|9950|9940.3|9925.3|9973.6|9958.6|9939.7|9924.7|24
1709211600000|2024-02-29 13:00:00|9940.2|9925.2|9960.6|9945.6|9974.5|9959.5|9932.9|9917.9|210
1709211900000|2024-02-29 13:05:00|9960.1|9945.1|9959.2|9944.2|9963.7|9948.7|9937.3|9922.3|152
1709212200000|2024-02-29 13:10:00|9957.6|9942.6|9933.1|9918.1|9957.7|9942.7|9918.1|9903.1|129
1709212500000|2024-02-29 13:15:00|9926.8|9911.8|9927.3|9912.3|9940.7|9925.7|9916|9901|160
1709212800000|2024-02-29 13:20:00|9926.4|9911.4|9903.7|9888.7|9926.4|9911.4|9885.2|9870.2|243
1709213100000|2024-02-29 13:25:00|9903.9|9888.9|9921.5|9896.5|9931.6|9904.5|9872.2|9857.2|169
1709213400000|2024-02-29 13:30:00|9920.9|9895.9|9901.8|9886.8|9925.9|9904|9845.9|9830.9|721
1709213700000|2024-02-29 13:35:00|9901.9|9886.9|9868|9853|9905.3|9890.3|9867.1|9852.1|474
1709214000000|2024-02-29 13:40:00|9867.2|9852.2|9872.4|9857.4|9884|9869|9861.2|9846.2|149
1709214300000|2024-02-29 13:45:00|9868.9|9853.9|9856.3|9841.3|9869.4|9854.4|9846.9|9831.9|146
1709214600000|2024-02-29 13:50:00|9855.8|9840.8|9823.9|9808.9|9862.8|9847.8|9816.7|9801.7|206
1709214900000|2024-02-29 13:55:00|9822.1|9807.1|9828.7|9813.7|9841.3|9826.3|9811.7|9796.7|171
1709215200000|2024-02-29 14:00:00|9827.4|9812.4|9832.8|9817.8|9850.2|9835.2|9818|9803|194
1709215500000|2024-02-29 14:05:00|9832.7|9817.7|9794.4|9779.4|9832.9|9817.9|9790.9|9775.9|354
1709215800000|2024-02-29 14:10:00|9794.3|9779.3|9791.2|9776.2|9803.2|9788.2|9790.3|9775.3|370
1709216100000|2024-02-29 14:15:00|9792.4|9777.4|9806.7|9791.7|9807.3|9792.3|9785.8|9770.8|118
1709216400000|2024-02-29 14:20:00|9807.1|9792.1|9813.7|9798.7|9821.1|9806.1|9791.9|9776.9|188
1709216700000|2024-02-29 14:25:00|9811.7|9796.7|9802.4|9787.4|9814.6|9799.6|9793.2|9778.2|155
1709217000000|2024-02-29 14:30:00|9802.6|9787.6|9766|9751|9815.7|9800.7|9763.4|9748.4|481
1709217300000|2024-02-29 14:35:00|9765.5|9750.5|9755.8|9740.8|9780.7|9765.7|9755.2|9740.2|332
1709217600000|2024-02-29 14:40:00|9755|9740|9733.1|9718.1|9755|9740|9732.9|9717.9|348
1709217900000|2024-02-29 14:45:00|9732.2|9717.2|9727.7|9712.7|9738.1|9723.1|9715.5|9700.5|685
1709218200000|2024-02-29 14:50:00|9727.2|9712.2|9751.3|9736.3|9767.1|9752.1|9723.5|9708.5|390
1709218500000|2024-02-29 14:55:00|9751.6|9736.6|9742|9727|9752.1|9737.1|9734.9|9719.9|169
1709218800000|2024-02-29 15:00:00|9746.1|9731.1|9799.2|9784.2|9799.6|9784.6|9742.5|9727.5|459
1709219100000|2024-02-29 15:05:00|9799.3|9784.3|9820.7|9805.7|9829.7|9814.7|9794.2|9779.2|373
1709219400000|2024-02-29 15:10:00|9823.2|9808.2|9781.4|9766.4|9828|9813|9781.3|9766.3|337
1709219700000|2024-02-29 15:15:00|9782.7|9767.7|9741.7|9726.7|9786.5|9771.5|9735.1|9720.1|214
1709220000000|2024-02-29 15:20:00|9742.1|9727.1|9772.5|9757.5|9774.1|9759.1|9736.9|9721.9|124
1709220300000|2024-02-29 15:25:00|9772.6|9757.6|9782.6|9767.6|9782.6|9767.6|9766.1|9751.1|162
1709220600000|2024-02-29 15:30:00|9782.7|9767.7|9793.3|9778.3|9797.2|9782.2|9763.7|9748.7|285
1709220900000|2024-02-29 15:35:00|9793.6|9778.6|9810.4|9795.4|9810.4|9795.4|9773.6|9758.6|147
1709221200000|2024-02-29 15:40:00|9810.6|9795.6|9863.5|9848.5|9866.3|9851.3|9810.1|9795.1|438
1709221500000|2024-02-29 15:45:00|9864.3|9849.3|9905.4|9890.4|9910.1|9895.1|9863.4|9848.4|588
1709221800000|2024-02-29 15:50:00|9905|9890|9885.9|9870.9|9905.8|9890.8|9879|9864|195
1709222100000|2024-02-29 15:55:00|9886.4|9871.4|9858.2|9843.2|9890.7|9875.7|9847.6|9832.6|162
1709222400000|2024-02-29 16:00:00|9864.2|9849.2|9865.9|9850.9|9875.6|9860.6|9856|9841|149
1709222700000|2024-02-29 16:05:00|9865.4|9850.4|9835.4|9820.4|9865.4|9850.4|9819.5|9804.5|162
1709223000000|2024-02-29 16:10:00|9838.1|9823.1|9855.2|9840.2|9864|9849|9831.2|9816.2|90
1709223300000|2024-02-29 16:15:00|9855.7|9840.7|9899|9884|9900|9885|9855.7|9840.7|412
1709223600000|2024-02-29 16:20:00|9898.9|9883.9|9918.1|9903.1|9963.4|9948.4|9898.9|9883.9|557
1709223900000|2024-02-29 16:25:00|9917.7|9902.7|9928.2|9913.2|9940.5|9925.5|9913.5|9898.5|275
1709224200000|2024-02-29 16:30:00|9928.1|9913.1|9900.9|9885.9|9936.3|9921.3|9894.2|9879.2|262
1709224500000|2024-02-29 16:35:00|9902|9887|9895.4|9880.4|9902.9|9887.9|9876.2|9861.2|141
1709224800000|2024-02-29 16:40:00|9891.5|9876.5|9886.3|9871.3|9900.6|9885.6|9868.7|9853.7|169
1709225100000|2024-02-29 16:45:00|9886.7|9871.7|9904.1|9889.1|9904.9|9889.9|9872.6|9857.6|108
1709225400000|2024-02-29 16:50:00|9904.5|9889.5|9939|9924|9947.1|9932.1|9904.5|9889.5|143
1709225700000|2024-02-29 16:55:00|9943|9928|9995.5|9980.5|10021.2|10006.2|9936.1|9921.1|410
1709226000000|2024-02-29 17:00:00|9995|9980|9980|9965|10004.1|9989.1|9947.2|9932.2|162
1709226300000|2024-02-29 17:05:00|9964.8|9949.8|9959|9944|9973.2|9958.2|9955.6|9940.6|152
1709226600000|2024-02-29 17:10:00|9959.5|9944.5|9951.9|9936.9|9968.5|9953.5|9939.2|9924.2|137
1709226900000|2024-02-29 17:15:00|9952.4|9937.4|9953.9|9938.9|9958.4|9943.4|9937.9|9922.9|97
1709227200000|2024-02-29 17:20:00|9953.8|9938.8|9918.2|9903.2|9956.4|9941.4|9909.6|9894.6|157
1709227500000|2024-02-29 17:25:00|9918.3|9903.3|9912.4|9897.4|9929.6|9914.6|9901.5|9886.5|261
1709227800000|2024-02-29 17:30:00|9912|9897|9897.7|9882.7|9915.4|9900.4|9889.5|9874.5|97
1709228100000|2024-02-29 17:35:00|9898|9883|9907.8|9892.8|9912.7|9897.7|9882.9|9867.9|211
1709228400000|2024-02-29 17:40:00|9908.3|9893.3|9931.1|9916.1|9931.1|9916.1|9901.4|9886.4|196
1709228700000|2024-02-29 17:45:00|9931.5|9916.5|9929.1|9914.1|9937.6|9922.6|9920.2|9905.2|194
1709229000000|2024-02-29 17:50:00|9929.5|9914.5|9916.8|9901.8|9932.5|9917.5|9905.1|9890.1|90
1709229300000|2024-02-29 17:55:00|9918.1|9903.1|9912.6|9897.6|9919|9904|9903|9888|81
1709229600000|2024-02-29 18:00:00|9909.6|9894.6|9926.6|9911.6|9933.8|9918.8|9908.6|9893.6|54
1709229900000|2024-02-29 18:05:00|9924.2|9909.2|9943.1|9928.1|9948|9933|9916.8|9901.8|128
1709230200000|2024-02-29 18:10:00|9943|9928|9931.5|9916.5|9943|9928|9922.3|9907.3|110
1709230500000|2024-02-29 18:15:00|9931.1|9916.1|9925.7|9910.7|9931.3|9916.3|9918.2|9903.2|79
1709230800000|2024-02-29 18:20:00|9925.6|9910.6|9925.9|9910.9|9939.1|9924.1|9921.2|9906.2|84
1709231100000|2024-02-29 18:25:00|9925.8|9910.8|9903.6|9888.6|9927.3|9912.3|9902.1|9887.1|174
1709231400000|2024-02-29 18:30:00|9904.1|9889.1|9945.9|9930.9|9948|9933|9904.1|9889.1|166
1709231700000|2024-02-29 18:35:00|9945.8|9930.8|9944.4|9929.4|9961.9|9946.9|9938.9|9923.9|123
1709232000000|2024-02-29 18:40:00|9944|9929|9961.9|9946.9|9961.9|9946.9|9938.2|9923.2|106
1709232300000|2024-02-29 18:45:00|9962.8|9947.8|9947.4|9932.4|9968|9953|9936.4|9921.4|423
1709232600000|2024-02-29 18:50:00|9947.2|9932.2|9957.7|9942.7|9962.1|9947.1|9943.4|9928.4|101
1709232900000|2024-02-29 18:55:00|9957.3|9942.3|9961.1|9946.1|9964.5|9949.5|9946.3|9931.3|111
1709233200000|2024-02-29 19:00:00|9962.1|9947.1|9961.9|9946.9|9970.3|9955.3|9953.4|9938.4|255
1709233500000|2024-02-29 19:05:00|9962.3|9947.3|9905.3|9890.3|9963.4|9948.4|9904.4|9889.4|430
1709233800000|2024-02-29 19:10:00|9904.9|9889.9|9927.7|9912.7|9966.6|9951.6|9904.9|9889.9|1067
1709234100000|2024-02-29 19:15:00|9928.5|9913.5|9931.7|9916.7|9938|9923|9924.3|9909.3|237
1709258400000|2024-03-01 02:00:00|9923.4|9885.9|9920.9|9905.9|9970.3|9944.6|9907|9877.4|122
1709258700000|2024-03-01 02:05:00|9921.3|9906.3|9891.3|9853.8|9927.3|9906.7|9891.3|9853.8|77
1709259000000|2024-03-01 02:10:00|9888.7|9851.2|9843.7|9828.7|9888.7|9851.2|9819.4|9793.7|61
1709259300000|2024-03-01 02:15:00|9843.6|9828.6|9859|9844|9859.2|9844|9843.6|9828.6|0
1709259600000|2024-03-01 02:20:00|9859.1|9844.1|9858.9|9821.4|9859.6|9844.6|9858|9820.5|45
1709259900000|2024-03-01 02:25:00|9861|9823.5|9838.3|9823.3|9861|9823.9|9832.5|9811.7|13
1709260200000|2024-03-01 02:30:00|9839.2|9824.2|9852|9837|9860.8|9840|9839.2|9822.7|2
1709260500000|2024-03-01 02:35:00|9851.5|9826.5|9860.9|9845.9|9861.3|9846.3|9851.5|9826.5|2
1709260800000|2024-03-01 02:40:00|9856.5|9841.5|9858.4|9843.4|9860.9|9845.9|9856.5|9841.5|5
1709261100000|2024-03-01 02:45:00|9858.2|9843.2|9856.4|9831.4|9858.2|9843.2|9855.9|9831|5
1709261400000|2024-03-01 02:50:00|9848.4|9833.4|9858.5|9843.5|9859.5|9843.5|9845.9|9821.1|17
1709261700000|2024-03-01 02:55:00|9858.9|9843.9|9857.5|9842.5|9858.9|9843.9|9857.5|9842.5|1
1709262000000|2024-03-01 03:00:00|9861|9823.5|9858|9833|9869.9|9841.8|9856.3|9822.8|8
1709262300000|2024-03-01 03:05:00|9858.4|9833.4|9868.1|9830.6|9868.1|9833.4|9858|9830.6|3
1709262600000|2024-03-01 03:10:00|9868.9|9831.4|9854.5|9839.5|9868.9|9839.5|9847.5|9831.4|14
1709262900000|2024-03-01 03:15:00|9853.6|9838.6|9852.4|9837.4|9853.7|9838.7|9852.4|9837.4|7
1709263200000|2024-03-01 03:20:00|9856.5|9831.5|9853.8|9838.8|9856.5|9840|9847.9|9831.1|18
1709263500000|2024-03-01 03:25:00|9856.4|9841.4|9880.3|9865.3|9880.3|9865.3|9856.4|9841.4|3
1709263800000|2024-03-01 03:30:00|9882.9|9867.9|9898.5|9883.5|9900.5|9885.5|9882.9|9867.9|9
1709264100000|2024-03-01 03:35:00|9898.1|9883.1|9886.5|9871.5|9898.1|9883.1|9886.5|9871.5|2
1709264400000|2024-03-01 03:40:00|9885.5|9870.5|9883|9868|9885.5|9870.5|9883|9868|1
1709264700000|2024-03-01 03:45:00|9882.5|9867.5|9878|9863|9882.5|9867.5|9878|9863|3
1709265000000|2024-03-01 03:50:00|9881|9866|9884|9869|9884|9869|9881|9866|6
1709265300000|2024-03-01 03:55:00|9883.9|9868.9|9891.2|9876.2|9891.2|9876.2|9883.9|9868.9|1
1709265600000|2024-03-01 04:00:00|9891.3|9876.3|9936.9|9921.9|9937.4|9922.4|9891.3|9876.3|78
1709266200000|2024-03-01 04:10:00|9936.3|9921.3|9935.5|9910.5|9940.7|9921.3|9934.1|9901.9|5
1709266500000|2024-03-01 04:15:00|9931|9916|9919.9|9894.9|9931.1|9916.1|9919.9|9894.9|4
1709266800000|2024-03-01 04:20:00|9913.3|9898.3|9905.9|9890.9|9913.3|9898.3|9905.5|9890.5|4
1709267700000|2024-03-01 04:35:00|9910.9|9895.9|9924.9|9909.9|9924.9|9909.9|9907.2|9886.4|23
1709268000000|2024-03-01 04:40:00|9925.4|9910.4|9929.4|9914.4|9929.9|9914.9|9925.4|9910.4|3
1709268300000|2024-03-01 04:45:00|9929.3|9914.3|9925.5|9910.5|9929.3|9914.3|9925.5|9910.5|1
1709268600000|2024-03-01 04:50:00|9924.8|9909.8|9924.8|9909.8|9924.8|9909.8|9924.8|9909.8|0
1709268900000|2024-03-01 04:55:00|9925|9910|9925|9910|9925|9910|9925|9910|0
1709269200000|2024-03-01 05:00:00|9925.1|9910.1|9925.3|9910.3|9925.3|9910.3|9925.1|9910.1|1
1709269500000|2024-03-01 05:05:00|9925.2|9910.2|9925.2|9910.2|9925.2|9910.2|9925.2|9910.2|0
1709269800000|2024-03-01 05:10:00|9925.7|9910.7|9925.1|9910.1|9926.6|9911.6|9924.2|9909.2|2
1709270100000|2024-03-01 05:15:00|9922.6|9907.6|9925.2|9910.2|9925.2|9910.2|9922.6|9907.6|2
1709270400000|2024-03-01 05:20:00|9925.7|9910.7|9944.9|9929.9|9944.9|9929.9|9925.7|9910.7|8
1709270700000|2024-03-01 05:25:00|9944.4|9929.4|9940.3|9925.3|9944.4|9929.4|9940.3|9925.3|2
1709271000000|2024-03-01 05:30:00|9943.7|9928.7|9933.2|9918.2|9944.8|9929.8|9924.2|9909.2|21
1709271300000|2024-03-01 05:35:00|9931.9|9916.9|9934.2|9919.2|9955.9|9940.9|9931.7|9916.7|56
1709271600000|2024-03-01 05:40:00|9933.8|9918.8|9947.2|9932.2|9947.2|9932.2|9933.8|9918.8|6
1709271900000|2024-03-01 05:45:00|9947.4|9932.4|9932.9|9907.9|9957.4|9942.4|9932.4|9907.9|17
1709272200000|2024-03-01 05:50:00|9932.6|9907.6|9923.2|9908.2|9935|9908.3|9923.2|9894.7|4
1709272500000|2024-03-01 05:55:00|9922.8|9907.8|9913.5|9898.5|9924.8|9907.9|9913.5|9898.5|26
1709272800000|2024-03-01 06:00:00|9923.3|9908.3|9922.9|9907.9|9924.8|9909.8|9922.8|9907.8|7
1709273100000|2024-03-01 06:05:00|9923|9908|9940.4|9925.4|9940.5|9925.5|9913.2|9898.2|8
1709273400000|2024-03-01 06:10:00|9940.8|9925.8|9947.5|9932.5|9947.5|9932.5|9940.8|9925.8|2
1709273700000|2024-03-01 06:15:00|9952.9|9927.9|9952.9|9927.9|9952.9|9927.9|9952.9|9927.9|2
1709274000000|2024-03-01 06:20:00|9947.2|9932.2|9957.2|9942.2|9957.2|9942.2|9946.4|9931.4|6
1709274300000|2024-03-01 06:25:00|9964.3|9949.3|9971.6|9956.6|9971.6|9956.6|9964.3|9949.3|12
1709274600000|2024-03-01 06:30:00|9966.8|9951.8|9965.1|9950.1|9967.1|9952.1|9965.1|9950.1|4
1709274900000|2024-03-01 06:35:00|9967|9952|9937.4|9922.4|9967.4|9952.4|9931.9|9916.9|18
1709275200000|2024-03-01 06:40:00|9938.3|9923.3|9940.8|9925.8|9950.3|9935.3|9938.3|9923.3|5
1709275500000|2024-03-01 06:45:00|9946.1|9931.1|9952.8|9937.8|9952.8|9937.8|9945.8|9930.8|2
1709275800000|2024-03-01 06:50:00|9953|9938|9950.2|9935.2|9954.8|9939.8|9946.7|9931.7|4
1709276100000|2024-03-01 06:55:00|9951.2|9936.2|9955.6|9940.6|9955.6|9940.6|9950.1|9935.1|2
1709276400000|2024-03-01 07:00:00|9954.7|9939.7|9956.6|9941.6|9956.6|9941.6|9947.6|9932.6|3
1709276700000|2024-03-01 07:05:00|9955.7|9940.7|9958.2|9943.2|9964.1|9949.1|9955.6|9940.6|4
1709277000000|2024-03-01 07:10:00|9958.1|9943.1|9934.6|9919.6|9958.1|9943.1|9934.6|9919.6|16
1709277300000|2024-03-01 07:15:00|9937.7|9922.7|9943.1|9928.1|9943.6|9928.6|9937.7|9922.7|2
1709277600000|2024-03-01 07:20:00|9943.6|9928.6|9940.9|9925.9|9947.2|9932.2|9937.4|9922.4|4
1709277900000|2024-03-01 07:25:00|9940.8|9925.8|9940.7|9925.7|9940.8|9925.8|9936.8|9921.8|0
1709278200000|2024-03-01 07:30:00|9939.8|9924.8|9939.8|9924.8|9941.2|9926.2|9939.8|9924.8|0
1709278500000|2024-03-01 07:35:00|9939.3|9924.3|9954.1|9939.1|9954.1|9939.1|9937.9|9922.9|3
1709278800000|2024-03-01 07:40:00|9955.4|9940.4|9925.8|9910.8|9956.7|9941.7|9922.3|9907.3|19
1709279100000|2024-03-01 07:45:00|9925.7|9910.7|9902.5|9887.5|9925.7|9910.7|9901.5|9886.5|17
1709279400000|2024-03-01 07:50:00|9906|9891|9895.6|9880.6|9909.5|9894.5|9895.5|9880.5|10
1709279700000|2024-03-01 07:55:00|9896.6|9881.6|9880.1|9865.1|9896.6|9881.6|9868.8|9853.8|22
1709280000000|2024-03-01 08:00:00|9880|9865|9886.4|9871.4|9886.4|9871.4|9872.1|9857.1|5
1709280300000|2024-03-01 08:05:00|9885.9|9870.9|9876.3|9861.3|9887.9|9872.9|9874.7|9859.7|2
1709280600000|2024-03-01 08:10:00|9876|9861|9871.6|9856.6|9879.9|9864.9|9868.7|9853.7|20
1709280900000|2024-03-01 08:15:00|9872.5|9857.5|9877.2|9862.2|9887.5|9872.5|9870.6|9855.6|32
1709281200000|2024-03-01 08:20:00|9877.6|9862.6|9882.9|9867.9|9886.1|9871.1|9876.1|9861.1|2
1709281500000|2024-03-01 08:25:00|9882.1|9867.1|9873.9|9858.9|9882.1|9867.1|9872.9|9857.9|9
1709281800000|2024-03-01 08:30:00|9874.7|9859.7|9886.2|9871.2|9887.7|9872.7|9872.7|9857.7|9
1709282100000|2024-03-01 08:35:00|9885.7|9870.7|9905.4|9890.4|9907.9|9892.9|9885.7|9870.7|49
1709282400000|2024-03-01 08:40:00|9904.3|9889.3|9914.9|9899.9|9920.4|9905.4|9903.9|9888.9|15
1709282700000|2024-03-01 08:45:00|9916.6|9901.6|9921.1|9906.1|9921.1|9906.1|9910.9|9895.9|12
1709283000000|2024-03-01 08:50:00|9920.6|9905.6|9920.6|9905.6|9921.7|9906.7|9917.2|9902.2|26
1709283300000|2024-03-01 08:55:00|9920.5|9905.5|9928.6|9913.6|9928.6|9913.6|9917.5|9902.5|16
1709283600000|2024-03-01 09:00:00|9928.1|9913.1|9928.1|9913.1|9929.1|9914.1|9926.6|9911.6|30
1709283900000|2024-03-01 09:05:00|9929.1|9914.1|9932.1|9917.1|9955.5|9940.5|9926.5|9911.5|61
1709284200000|2024-03-01 09:10:00|9933.6|9918.6|9942.3|9927.3|9942.3|9927.3|9926.5|9911.5|7
1709284500000|2024-03-01 09:15:00|9942.7|9927.7|9943.7|9928.7|9943.8|9928.8|9938.2|9923.2|9
1709284800000|2024-03-01 09:20:00|9946.2|9931.2|9959.6|9944.6|9964.4|9949.4|9946.2|9931.2|31
1709285100000|2024-03-01 09:25:00|9960|9945|9949.5|9934.5|9964.1|9949.1|9946.6|9931.6|13
1709285400000|2024-03-01 09:30:00|9950.4|9935.4|9961.1|9946.1|9963.4|9948.4|9950.4|9935.4|12
1709285700000|2024-03-01 09:35:00|9961.4|9946.4|9962.5|9947.5|9974.9|9959.9|9960.6|9945.6|18
1709286000000|2024-03-01 09:40:00|9963.5|9948.5|9974.5|9959.5|9978.5|9963.5|9963.5|9948.5|19
1709286300000|2024-03-01 09:45:00|9974|9959|9975.3|9960.3|9975.5|9960.5|9971.9|9956.9|1
1709286600000|2024-03-01 09:50:00|9973.3|9958.3|9953.7|9938.7|9973.3|9958.3|9953.7|9938.7|22
1709286900000|2024-03-01 09:55:00|9950|9935|9948.3|9933.3|9954.1|9939.1|9946.7|9931.7|28
1709287200000|2024-03-01 10:00:00|9948.2|9933.2|9964.4|9949.4|9964.9|9949.9|9948.2|9933.2|15
1709287500000|2024-03-01 10:05:00|9965.4|9950.4|9998.1|9983.1|10006.1|9991.1|9965.4|9950.4|69
1709287800000|2024-03-01 10:10:00|9999|9984|10007.5|9992.5|10010.8|9995.8|9995.8|9980.8|68
1709288100000|2024-03-01 10:15:00|10006.5|9991.5|10005.4|9990.4|10009|9994|9991.9|9976.9|49
1709288400000|2024-03-01 10:20:00|10004.9|9989.9|9983|9968|10004.9|9989.9|9975|9960|18
1709288700000|2024-03-01 10:25:00|9982.2|9967.2|9966.9|9951.9|9982.2|9967.2|9966.4|9951.4|16
1709289000000|2024-03-01 10:30:00|9967.8|9952.8|9965.5|9950.5|9967.9|9952.9|9964.1|9949.1|3
1709289300000|2024-03-01 10:35:00|9964.6|9949.6|9975.3|9960.3|9977.4|9962.4|9961.8|9946.8|17
1709289600000|2024-03-01 10:40:00|9973.3|9958.3|9968.6|9953.6|9977.3|9962.3|9964.9|9949.9|21
1709289900000|2024-03-01 10:45:00|9969|9954|9955.3|9940.3|9970.1|9955.1|9950|9935|20
1709290200000|2024-03-01 10:50:00|9954.9|9939.9|9955.5|9940.5|9956.9|9941.9|9952.7|9937.7|3
1709290500000|2024-03-01 10:55:00|9955.1|9940.1|9954|9939|9960|9945|9953.9|9938.9|10
1709290800000|2024-03-01 11:00:00|9954.4|9939.4|9956.8|9941.8|9957.7|9942.7|9954|9939|3
1709291100000|2024-03-01 11:05:00|9957.3|9942.3|9967.2|9952.2|9967.4|9952.4|9957.3|9942.3|3
1709291400000|2024-03-01 11:10:00|9967.4|9952.4|9968.9|9953.9|9972.2|9957.2|9967|9952|7
1709291700000|2024-03-01 11:15:00|9969.3|9954.3|9976.4|9961.4|9976.4|9961.4|9969.3|9954.3|10
1709292000000|2024-03-01 11:20:00|9980.2|9965.2|9991.3|9976.3|9992|9977|9980.2|9965.2|27
1709292300000|2024-03-01 11:25:00|9987.8|9972.8|9995.1|9980.1|9995.2|9980.2|9985.8|9970.8|12
1709292600000|2024-03-01 11:30:00|9995.2|9980.2|9992.1|9977.1|9999.4|9984.4|9990.4|9975.4|11
1709292900000|2024-03-01 11:35:00|9992.6|9977.6|9990.3|9975.3|9996|9981|9988.8|9973.8|26
1709293200000|2024-03-01 11:40:00|9991.6|9976.6|9983|9968|9993.1|9978.1|9979|9964|19
1709293500000|2024-03-01 11:45:00|9984.6|9969.6|9969.4|9954.4|9984.6|9969.6|9968.9|9953.9|14
1709293800000|2024-03-01 11:50:00|9969.8|9954.8|9956.3|9941.3|9972.8|9957.8|9956.3|9941.3|18
1709294100000|2024-03-01 11:55:00|9956.4|9941.4|9917.9|9902.9|9957.3|9942.3|9917.9|9902.9|36
1709294400000|2024-03-01 12:00:00|9918.3|9903.3|9939.7|9924.7|9942.2|9927.2|9918|9903|25
1709294700000|2024-03-01 12:05:00|9939.3|9924.3|9944.7|9929.7|9944.8|9929.8|9930.4|9915.4|14
1709295000000|2024-03-01 12:10:00|9941.7|9926.7|9929.2|9914.2|9941.7|9926.7|9923.4|9908.4|60
1709295300000|2024-03-01 12:15:00|9929.3|9914.3|9920.4|9905.4|9930|9915|9919.9|9904.9|30
1709295600000|2024-03-01 12:20:00|9919.4|9904.4|9903.5|9888.5|9919.4|9904.4|9901.3|9886.3|56
1709295900000|2024-03-01 12:25:00|9903.1|9888.1|9903.1|9888.1|9915.3|9900.3|9900.7|9885.7|24
1709296200000|2024-03-01 12:30:00|9903.9|9888.9|9900.5|9885.5|9904|9889|9894.5|9879.5|16
1709296500000|2024-03-01 12:35:00|9900.9|9885.9|9877.6|9862.6|9904.1|9889.1|9877.2|9862.2|117
1709296800000|2024-03-01 12:40:00|9877.5|9862.5|9868.6|9853.6|9885.2|9870.2|9863.3|9848.3|26
1709297100000|2024-03-01 12:45:00|9866.2|9851.2|9865.1|9850.1|9870.6|9855.6|9848.1|9833.1|68
1709297400000|2024-03-01 12:50:00|9865.2|9850.2|9879|9864|9881.4|9866.4|9860.8|9845.8|39
1709297700000|2024-03-01 12:55:00|9878.6|9863.6|9862|9847|9878.6|9863.6|9861.7|9846.7|50
1709298000000|2024-03-01 13:00:00|9858.6|9843.6|9872.4|9857.4|9889.1|9874.1|9853|9838|314
1709298300000|2024-03-01 13:05:00|9871.2|9856.2|9856.7|9841.7|9875.3|9860.3|9853.2|9838.2|206
1709298600000|2024-03-01 13:10:00|9856.2|9841.2|9860.3|9845.3|9860.9|9845.9|9838.8|9823.8|407
1709298900000|2024-03-01 13:15:00|9858.3|9843.3|9832.3|9817.3|9884.5|9869.5|9829.9|9814.9|203
1709299200000|2024-03-01 13:20:00|9831.8|9816.8|9768.4|9753.4|9831.8|9816.8|9757|9742|316
1709299500000|2024-03-01 13:25:00|9768.3|9753.3|9771.2|9756.2|9774.1|9759.1|9750.6|9735.6|540
1709299800000|2024-03-01 13:30:00|9771.1|9756.1|9806.7|9791.7|9806.7|9791.7|9755.6|9740.6|414
1709300100000|2024-03-01 13:35:00|9807.2|9792.2|9780.9|9765.9|9807.2|9792.2|9775.8|9760.8|201
1709300400000|2024-03-01 13:40:00|9783.4|9768.4|9786.1|9771.1|9795.3|9780.3|9783.1|9768.1|117
1709300700000|2024-03-01 13:45:00|9786.5|9771.5|9773|9758|9793.6|9778.6|9769|9754|255
1709301000000|2024-03-01 13:50:00|9769|9754|9751.7|9736.7|9770.5|9755.5|9730.9|9715.9|197
1709301300000|2024-03-01 13:55:00|9751.6|9736.6|9781.4|9766.4|9788.2|9773.2|9747.2|9732.2|183
1709301600000|2024-03-01 14:00:00|9783.4|9768.4|9734.4|9719.4|9783.4|9768.4|9732.3|9717.3|190
1709301900000|2024-03-01 14:05:00|9734.5|9719.5|9702.3|9687.3|9737.5|9722.5|9695.2|9680.2|406
1709302200000|2024-03-01 14:10:00|9701.8|9686.8|9703.3|9688.3|9708|9693|9685|9670|329
1709302500000|2024-03-01 14:15:00|9703.4|9688.4|9712.3|9697.3|9721.9|9706.9|9703.4|9688.4|232
1709302800000|2024-03-01 14:20:00|9712.2|9697.2|9705.3|9690.3|9713.9|9698.9|9687.9|9672.9|160
1709303100000|2024-03-01 14:25:00|9705.7|9690.7|9708.6|9693.6|9712.6|9697.6|9686|9671|126
1709303400000|2024-03-01 14:30:00|9710.6|9695.6|9670.7|9655.7|9711.2|9696.2|9664.9|9649.9|478
1709303700000|2024-03-01 14:35:00|9671.1|9656.1|9633.2|9618.2|9673.8|9658.8|9632.6|9617.6|697
1709304000000|2024-03-01 14:40:00|9634.1|9619.1|9645.5|9630.5|9660.1|9645.1|9632.8|9617.8|353
1709304300000|2024-03-01 14:45:00|9643|9628|9640.9|9625.9|9660.6|9645.6|9633.9|9618.9|284
1709304600000|2024-03-01 14:50:00|9640.7|9625.7|9623.3|9608.3|9643.5|9628.5|9622.5|9607.5|234
1709304900000|2024-03-01 14:55:00|9622.9|9607.9|9639.4|9624.4|9642|9627|9619.8|9604.8|320
1709305200000|2024-03-01 15:00:00|9639.5|9624.5|9681.9|9666.9|9687.4|9672.4|9639.5|9624.5|536
1709305500000|2024-03-01 15:05:00|9683.2|9668.2|9651.2|9636.2|9696.4|9681.4|9640.4|9625.4|470
1709305800000|2024-03-01 15:10:00|9650.9|9635.9|9666|9651|9682.8|9667.8|9647.1|9632.1|345
1709306100000|2024-03-01 15:15:00|9665.1|9650.1|9607.9|9592.9|9668.7|9653.7|9588.9|9573.9|377
1709306400000|2024-03-01 15:20:00|9607.6|9592.6|9628.7|9613.7|9628.7|9613.7|9598.3|9583.3|299
1709306700000|2024-03-01 15:25:00|9630.8|9615.8|9670|9655|9676.1|9661.1|9624.9|9609.9|294
1709307000000|2024-03-01 15:30:00|9668|9653|9642.2|9627.2|9671.7|9656.7|9640.1|9625.1|172
1709307300000|2024-03-01 15:35:00|9642.1|9627.1|9612.8|9597.8|9642.1|9627.1|9600.8|9585.8|278
1709307600000|2024-03-01 15:40:00|9609|9594|9601.4|9586.4|9609|9594|9583|9568|252
1709307900000|2024-03-01 15:45:00|9601.9|9586.9|9557.8|9542.8|9602.2|9587.2|9557.4|9542.4|284
1709308200000|2024-03-01 15:50:00|9557.9|9542.9|9549.7|9534.7|9563.6|9548.6|9548|9533|332
1709308500000|2024-03-01 15:55:00|9549.3|9534.3|9550.5|9535.5|9558.4|9543.4|9548.4|9533.4|446
1709312400000|2024-03-01 17:00:00|9547.3|9532.3|9547.5|9532.5|9552.5|9537.5|9546|9531|2732
1709517600000|2024-03-04 02:00:00|9347.7|9332.7|9357.2|9342.2|9382|9367|9278|9263|755
1709517900000|2024-03-04 02:05:00|9357.3|9342.3|9381.6|9366.6|9388.3|9373.3|9343.5|9328.5|135
1709518200000|2024-03-04 02:10:00|9384.4|9369.4|9401.4|9386.4|9404.6|9389.6|9376.6|9361.6|169
1709518500000|2024-03-04 02:15:00|9401.5|9386.5|9409.3|9394.3|9409.3|9394.3|9392.1|9377.1|57
1709518800000|2024-03-04 02:20:00|9417.1|9402.1|9421.6|9406.6|9421.6|9406.6|9408.3|9393.3|133
1709519100000|2024-03-04 02:25:00|9421.4|9406.4|9437.9|9422.9|9437.9|9422.9|9409.9|9394.9|90
1709519400000|2024-03-04 02:30:00|9443.2|9428.2|9432.5|9417.5|9448.1|9433.1|9420.6|9405.6|87
1709519700000|2024-03-04 02:35:00|9432.1|9417.1|9429.6|9414.6|9433.6|9418.6|9428.4|9413.4|23
1709520000000|2024-03-04 02:40:00|9430.7|9415.7|9427.9|9412.9|9435|9420|9427.7|9412.7|27
1709520300000|2024-03-04 02:45:00|9428|9413|9396.4|9381.4|9428|9413|9391.6|9376.6|104
1709520600000|2024-03-04 02:50:00|9400.7|9385.7|9400.7|9385.7|9409.7|9394.7|9400.3|9385.3|28
1709520900000|2024-03-04 02:55:00|9400.3|9385.3|9398.9|9383.9|9403.5|9388.5|9397.6|9382.6|38
1709521200000|2024-03-04 03:00:00|9398.8|9383.8|9398.5|9383.5|9407.1|9392.1|9396.4|9381.4|15
1709521500000|2024-03-04 03:05:00|9398.1|9383.1|9377.3|9362.3|9398.1|9383.1|9370.3|9355.3|117
1709521800000|2024-03-04 03:10:00|9374.8|9359.8|9383|9368|9383.5|9368.5|9374.8|9359.8|16
1709522100000|2024-03-04 03:15:00|9383.4|9368.4|9390.6|9375.6|9395.3|9380.3|9383.4|9368.4|17
1709522400000|2024-03-04 03:20:00|9390.7|9375.7|9384.8|9369.8|9391.5|9376.5|9384.3|9369.3|12
1709522700000|2024-03-04 03:25:00|9385.2|9370.2|9386.7|9371.7|9393.5|9378.5|9385.2|9370.2|25
1709523000000|2024-03-04 03:30:00|9386.6|9371.6|9385.1|9370.1|9386.6|9371.6|9382.9|9367.9|10
1709523300000|2024-03-04 03:35:00|9387.3|9372.3|9388.7|9373.7|9390.7|9375.7|9387.3|9372.3|10
1709523600000|2024-03-04 03:40:00|9391.1|9376.1|9400.2|9385.2|9404.2|9389.2|9391.1|9376.1|19
1709523900000|2024-03-04 03:45:00|9401|9386|9400.6|9385.6|9401.1|9386.1|9399.1|9384.1|15
1709524200000|2024-03-04 03:50:00|||||||||10
1709524500000|2024-03-04 03:55:00|9401|9386|9400.6|9385.6|9401.1|9386.1|9400.6|9385.6|6
1709524800000|2024-03-04 04:00:00|9399.4|9384.4|9396.2|9381.2|9399.4|9384.4|9396.2|9381.2|7
1709525100000|2024-03-04 04:05:00|9395.8|9380.8|9395.8|9380.8|9396.8|9381.8|9395.8|9380.8|6
1709525400000|2024-03-04 04:10:00|9395|9380|9391.4|9376.4|9395|9380|9391.4|9376.4|8
1709525700000|2024-03-04 04:15:00|9390.6|9375.6|9388.6|9373.6|9390.6|9375.6|9388.6|9373.6|7
1709526000000|2024-03-04 04:20:00|9388.4|9373.4|9388.6|9373.6|9388.6|9373.6|9387.2|9372.2|31
1709526300000|2024-03-04 04:25:00|9388.1|9373.1|9389.1|9374.1|9390.1|9375.1|9388.1|9373.1|13
1709526600000|2024-03-04 04:30:00|9389.2|9374.2|9388.2|9373.2|9389.2|9374.2|9387.7|9372.7|11
1709526900000|2024-03-04 04:35:00|9388.1|9373.1|9392.6|9377.6|9394.9|9379.9|9388.1|9373.1|25
1709527200000|2024-03-04 04:40:00|9392.5|9377.5|9386.1|9371.1|9392.5|9377.5|9386.1|9371.1|18
1709527500000|2024-03-04 04:45:00|9387.5|9372.5|9387.9|9372.9|9388.8|9373.8|9387.4|9372.4|16
1709527800000|2024-03-04 04:50:00|9388|9373|9391.1|9376.1|9391.6|9376.6|9387.8|9372.8|22
1709528100000|2024-03-04 04:55:00|9388.5|9373.5|9393.9|9378.9|9400.8|9385.8|9388.5|9373.5|26
1709528400000|2024-03-04 05:00:00|9394.3|9379.3|9393.5|9378.5|9395.2|9380.2|9391.7|9376.7|18
1709528700000|2024-03-04 05:05:00|9392.7|9377.7|9381.7|9366.7|9392.7|9377.7|9381.7|9366.7|14
1709529000000|2024-03-04 05:10:00|9380.9|9365.9|9384.8|9369.8|9385.8|9370.8|9380.9|9365.9|33
1709529300000|2024-03-04 05:15:00|9384.3|9369.3|9370.5|9355.5|9384.8|9369.8|9370.5|9355.5|7
1709529600000|2024-03-04 05:20:00|||||||||8
1709529900000|2024-03-04 05:25:00|9370.1|9355.1|9370|9355|9370.1|9355.1|9370|9355|5
1709530200000|2024-03-04 05:30:00|9366.3|9351.3|9350.3|9335.3|9366.3|9351.3|9350.3|9335.3|17
1709530500000|2024-03-04 05:35:00|9347.3|9332.3|9351.4|9336.4|9351.4|9336.4|9347.3|9332.3|4
1709530800000|2024-03-04 05:40:00|9354.3|9339.3|9363.8|9348.8|9370.7|9355.7|9353.8|9338.8|7
1709531100000|2024-03-04 05:45:00|9366.5|9351.5|9386.7|9371.7|9392.2|9377.2|9365.5|9350.5|24
1709531400000|2024-03-04 05:50:00|9385.8|9370.8|9381.1|9356.1|9385.8|9370.8|9376.6|9356.1|15
1709531700000|2024-03-04 05:55:00|9373.3|9358.3|9360.8|9345.8|9373.3|9358.3|9360.8|9345.8|6
1709532000000|2024-03-04 06:00:00|9360.9|9345.9|9357.4|9342.4|9363.7|9348.7|9357.4|9342.4|3
1709532300000|2024-03-04 06:05:00|9356.9|9341.9|9356.6|9341.6|9356.9|9341.9|9349.1|9334.1|9
1709532600000|2024-03-04 06:10:00|9357.4|9342.4|9358.9|9343.9|9359.4|9344.4|9357.3|9342.3|1
1709532900000|2024-03-04 06:15:00|9358.8|9343.8|9357.7|9342.7|9358.8|9343.8|9357.6|9342.6|2
1709533200000|2024-03-04 06:20:00|9357.8|9342.8|9374.9|9359.9|9378.4|9363.4|9357.8|9342.8|10
1709533500000|2024-03-04 06:25:00|9374.7|9359.7|9374.8|9359.8|9383.4|9368.4|9374.3|9359.3|4
1709533800000|2024-03-04 06:30:00|9379.9|9364.9|9378.7|9363.7|9379.9|9364.9|9378.7|9363.7|1
1709534100000|2024-03-04 06:35:00|9379.1|9364.1|9380.2|9365.2|9385.8|9370.8|9377.2|9362.2|11
1709534400000|2024-03-04 06:40:00|9379.8|9364.8|9407.4|9392.4|9407.4|9392.4|9376.6|9361.6|30
1709534700000|2024-03-04 06:45:00|9407.2|9392.2|9385.4|9370.4|9408.2|9393.2|9385.4|9370.4|12
1709535000000|2024-03-04 06:50:00|9388.7|9373.7|9400.4|9385.4|9403.3|9388.3|9388.3|9373.3|19
1709535300000|2024-03-04 06:55:00|9400.2|9385.2|9418.2|9403.2|9418.8|9403.8|9399.5|9384.5|30
1709535600000|2024-03-04 07:00:00|9415.9|9400.9|9408.5|9393.5|9417.2|9402.2|9406.5|9391.5|14
1709535900000|2024-03-04 07:05:00|9407.7|9392.7|9417.4|9402.4|9419.9|9404.9|9407.6|9392.6|6
1709536200000|2024-03-04 07:10:00|9417.8|9402.8|9410.8|9395.8|9420.1|9405.1|9410.8|9395.8|15
1709536500000|2024-03-04 07:15:00|9412.1|9397.1|9429.8|9414.8|9429.8|9414.8|9411.3|9396.3|16
1709536800000|2024-03-04 07:20:00|9430.2|9415.2|9440.6|9425.6|9441.5|9426.5|9421.5|9406.5|102
1709537100000|2024-03-04 07:25:00|9447.6|9432.6|9433.1|9418.1|9455.7|9440.7|9433.1|9418.1|73
1709537400000|2024-03-04 07:30:00|9434.3|9419.3|9439|9424|9441.1|9426.1|9434.3|9419.3|6
1709537700000|2024-03-04 07:35:00|9439.8|9424.8|9448.7|9433.7|9450.3|9435.3|9437.1|9422.1|13
1709538000000|2024-03-04 07:40:00|9447.8|9432.8|9436.4|9421.4|9447.8|9432.8|9434.9|9419.9|6
1709538300000|2024-03-04 07:45:00|9436|9421|9448.6|9433.6|9452.6|9437.6|9434.3|9419.3|28
1709538600000|2024-03-04 07:50:00|9448.7|9433.7|9438.1|9423.1|9451.9|9436.9|9437.3|9422.3|9
1709538900000|2024-03-04 07:55:00|9437.7|9422.7|9436.3|9421.3|9438.1|9423.1|9432.7|9417.7|5
1709539200000|2024-03-04 08:00:00|9435.9|9420.9|9429.5|9414.5|9435.9|9420.9|9420.2|9405.2|20
1709539500000|2024-03-04 08:05:00|9429.1|9414.1|9437.6|9422.6|9443.2|9428.2|9428.6|9413.6|50
1709539800000|2024-03-04 08:10:00|9440.5|9425.5|9450.6|9435.6|9451.6|9436.6|9437.7|9422.7|23
1709540100000|2024-03-04 08:15:00|9452.1|9437.1|9455.3|9440.3|9469|9454|9451.9|9436.9|130
1709540400000|2024-03-04 08:20:00|9455.2|9440.2|9446.4|9431.4|9459.6|9444.6|9446.4|9431.4|9
1709540700000|2024-03-04 08:25:00|9447.2|9432.2|9432.8|9417.8|9448.2|9433.2|9432.8|9417.8|36
1709541000000|2024-03-04 08:30:00|9432.7|9417.7|9428.6|9413.6|9432.7|9417.7|9426.3|9411.3|36
1709541300000|2024-03-04 08:35:00|9428.2|9413.2|9426.7|9411.7|9431.6|9416.6|9425.8|9410.8|4
1709541600000|2024-03-04 08:40:00|9426.3|9411.3|9430.5|9415.5|9433.9|9418.9|9422|9407|16
1709541900000|2024-03-04 08:45:00|9430.1|9415.1|9433.4|9418.4|9437.4|9422.4|9424.3|9409.3|15
1709542200000|2024-03-04 08:50:00|9431.8|9416.8|9431.4|9416.4|9433.3|9418.3|9426|9411|18
1709542500000|2024-03-04 08:55:00|9431.8|9416.8|9425|9410|9431.8|9416.8|9410.9|9395.9|17
1709542800000|2024-03-04 09:00:00|9424.1|9409.1|9436.6|9421.6|9443.3|9428.3|9423.1|9408.1|34
1709543100000|2024-03-04 09:05:00|9437|9422|9440.1|9425.1|9441.4|9426.4|9426.6|9411.6|18
1709543400000|2024-03-04 09:10:00|9439.7|9424.7|9434.7|9419.7|9439.7|9424.7|9434.6|9419.6|11
1709543700000|2024-03-04 09:15:00|9434.3|9419.3|9421.6|9406.6|9436.3|9421.3|9420|9405|22
1709544000000|2024-03-04 09:20:00|9421.7|9406.7|9435|9420|9435.8|9420.8|9421.3|9406.3|10
1709544300000|2024-03-04 09:25:00|9435.4|9420.4|9446.3|9431.3|9446.3|9431.3|9434.8|9419.8|16
1709544600000|2024-03-04 09:30:00|9445.9|9430.9|9474.3|9459.3|9476.7|9461.7|9445.9|9430.9|31
1709544900000|2024-03-04 09:35:00|9474.4|9459.4|9480.3|9465.3|9489.7|9474.7|9467.2|9452.2|39
1709545200000|2024-03-04 09:40:00|9480.5|9465.5|9476.3|9461.3|9480.8|9465.8|9474|9459|8
1709545500000|2024-03-04 09:45:00|9476.2|9461.2|9472.4|9457.4|9476.2|9461.2|9456.7|9441.7|28
1709545800000|2024-03-04 09:50:00|9468.4|9453.4|9466.6|9451.6|9475.4|9460.4|9461.2|9446.2|22
1709546100000|2024-03-04 09:55:00|9466.5|9451.5|9470.9|9455.9|9478.7|9463.7|9464|9449|33
1709546400000|2024-03-04 10:00:00|9470.6|9455.6|9476.1|9461.1|9476.1|9461.1|9467.1|9452.1|29
1709546700000|2024-03-04 10:05:00|9476.2|9461.2|9482.4|9467.4|9482.5|9467.5|9470.6|9455.6|15
1709547000000|2024-03-04 10:10:00|9484.1|9469.1|9473.3|9458.3|9485.2|9470.2|9471.3|9456.3|18
1709547300000|2024-03-04 10:15:00|9472.3|9457.3|9468.8|9453.8|9481.2|9466.2|9468.3|9453.3|7
1709547600000|2024-03-04 10:20:00|9469.3|9454.3|9474.8|9459.8|9475.3|9460.3|9468.8|9453.8|3
1709547900000|2024-03-04 10:25:00|9471.8|9456.8|9470.6|9455.6|9474.8|9459.8|9470.6|9455.6|3
1709548200000|2024-03-04 10:30:00|9473.4|9458.4|9478|9463|9479.1|9464.1|9473.1|9458.1|10
1709548500000|2024-03-04 10:35:00|9478.4|9463.4|9490.3|9475.3|9492.9|9477.9|9478|9463|21
1709548800000|2024-03-04 10:40:00|9491.3|9476.3|9491.1|9476.1|9495.3|9480.3|9487|9472|15
1709549100000|2024-03-04 10:45:00|9491|9476|9489.1|9474.1|9491|9476|9484.5|9469.5|5
1709549400000|2024-03-04 10:50:00|9488.7|9473.7|9489.1|9474.1|9494.4|9479.4|9486.7|9471.7|11
1709549700000|2024-03-04 10:55:00|9487.9|9472.9|9491.1|9476.1|9491.8|9476.8|9487.7|9472.7|9
1709550000000|2024-03-04 11:00:00|9487.6|9472.6|9485.1|9470.1|9487.6|9472.6|9485.1|9470.1|23
1709550300000|2024-03-04 11:05:00|9478.2|9463.2|9473.9|9458.9|9478.2|9463.2|9468|9453|44
1709550600000|2024-03-04 11:10:00|9473.8|9458.8|9481.9|9466.9|9481.9|9466.9|9472.2|9457.2|17
1709550900000|2024-03-04 11:15:00|9482.1|9467.1|9480.8|9465.8|9482.1|9467.1|9479.9|9464.9|8
1709551200000|2024-03-04 11:20:00|9480.3|9465.3|9480|9465|9482|9467|9479.9|9464.9|5
1709551500000|2024-03-04 11:25:00|9480.4|9465.4|9492.5|9477.5|9492.5|9477.5|9480|9465|20
1709551800000|2024-03-04 11:30:00|9492|9477|9479.9|9464.9|9492|9477|9479.9|9464.9|6
1709552100000|2024-03-04 11:35:00|9477.1|9462.1|9472.6|9457.6|9477.1|9462.1|9466.1|9451.1|7
1709552400000|2024-03-04 11:40:00|9472.1|9457.1|9472.2|9457.2|9473.3|9458.3|9472.1|9457.1|6
1709552700000|2024-03-04 11:45:00|9473.8|9458.8|9481|9466|9481.5|9466.5|9473.3|9458.3|6
1709553000000|2024-03-04 11:50:00|9479.4|9464.4|9473.5|9458.5|9479.4|9464.4|9473|9458|7
1709553300000|2024-03-04 11:55:00|9473.4|9458.4|9473.4|9458.4|9474.5|9459.5|9472.9|9457.9|4
1709553600000|2024-03-04 12:00:00|9473|9458|9474.4|9459.4|9476.9|9461.9|9470.4|9455.4|6
1709553900000|2024-03-04 12:05:00|9473.9|9458.9|9480.4|9465.4|9482.9|9467.9|9472.4|9457.4|28
1709554200000|2024-03-04 12:10:00|9479.9|9464.9|9474.8|9459.8|9480.4|9465.4|9474.7|9459.7|16
1709554500000|2024-03-04 12:15:00|9474.9|9459.9|9480.3|9465.3|9481.5|9466.5|9469.9|9454.9|50
1709554800000|2024-03-04 12:20:00|9479.5|9464.5|9486.5|9471.5|9488.7|9473.7|9471.5|9456.5|38
1709555100000|2024-03-04 12:25:00|9486.6|9471.6|9482.2|9467.2|9488.2|9473.2|9480.6|9465.6|20
1709555400000|2024-03-04 12:30:00|9482.3|9467.3|9482.5|9467.5|9486|9471|9473.4|9458.4|13
1709555700000|2024-03-04 12:35:00|9482.6|9467.6|9482|9467|9482.8|9467.8|9475.1|9460.1|11
1709556000000|2024-03-04 12:40:00|9482.1|9467.1|9492.9|9477.9|9493.3|9478.3|9481.5|9466.5|17
1709556300000|2024-03-04 12:45:00|9492.8|9477.8|9490.2|9475.2|9492.8|9477.8|9488.8|9473.8|13
1709556600000|2024-03-04 12:50:00|9490.7|9475.7|9488.3|9473.3|9504.8|9489.8|9488.3|9473.3|118
1709556900000|2024-03-04 12:55:00|9488.8|9473.8|9480.5|9465.5|9491.2|9476.2|9480.5|9465.5|21
1709557200000|2024-03-04 13:00:00|9473.7|9458.7|9420.8|9405.8|9473.7|9458.7|9408.3|9393.3|155
1709557500000|2024-03-04 13:05:00|9417.5|9402.5|9458.7|9443.7|9461.2|9446.2|9417.5|9402.5|120
1709557800000|2024-03-04 13:10:00|9458.8|9443.8|9473.5|9458.5|9473.5|9458.5|9445.3|9430.3|58
1709558100000|2024-03-04 13:15:00|9475.5|9460.5|9458.8|9443.8|9481.6|9466.6|9458.5|9443.5|72
1709558400000|2024-03-04 13:20:00|9455.7|9440.7|9449.7|9434.7|9462.2|9447.2|9435.7|9420.7|210
1709558700000|2024-03-04 13:25:00|9443.7|9428.7|9448.2|9433.2|9454.4|9439.4|9430.6|9415.6|54
1709559000000|2024-03-04 13:30:00|9448.6|9433.6|9449.9|9434.9|9465.4|9450.4|9440.5|9425.5|92
1709559300000|2024-03-04 13:35:00|9449.5|9434.5|9466.6|9451.6|9466.6|9451.6|9448.9|9433.9|69
1709559600000|2024-03-04 13:40:00|9466.7|9451.7|9458.3|9443.3|9467.6|9452.6|9456.3|9441.3|90
1709559900000|2024-03-04 13:45:00|9459.5|9444.5|9443|9428|9462|9447|9440|9425|100
1709560200000|2024-03-04 13:50:00|9443.5|9428.5|9439.2|9424.2|9446.5|9431.5|9432.9|9417.9|155
1709560500000|2024-03-04 13:55:00|9439.3|9424.3|9458.3|9443.3|9461.4|9446.4|9439.3|9424.3|161
1709560800000|2024-03-04 14:00:00|9460.8|9445.8|9453.2|9438.2|9466.6|9451.6|9447.2|9432.2|142
1709561100000|2024-03-04 14:05:00|9453.1|9438.1|9462.4|9447.4|9474.2|9459.2|9451.6|9436.6|126
1709561400000|2024-03-04 14:10:00|9463.4|9448.4|9456.3|9441.3|9474.2|9459.2|9449.4|9434.4|114
1709561700000|2024-03-04 14:15:00|9456.2|9441.2|9459.5|9444.5|9465.1|9450.1|9440.8|9425.8|97
1709562000000|2024-03-04 14:20:00|9458.1|9443.1|9449|9434|9459|9444|9435.5|9420.5|97
1709562300000|2024-03-04 14:25:00|9449.8|9434.8|9456.3|9441.3|9460.2|9445.2|9449.8|9434.8|119
1709562600000|2024-03-04 14:30:00|9458.3|9443.3|9541.2|9526.2|9562|9547|9458.3|9443.3|801
1709562900000|2024-03-04 14:35:00|9541.1|9526.1|9552.2|9537.2|9559.5|9544.5|9527.4|9512.4|315
1709563200000|2024-03-04 14:40:00|9545.7|9530.7|9553.2|9538.2|9557.8|9542.8|9535.4|9520.4|392
1709563500000|2024-03-04 14:45:00|9553.3|9538.3|9552|9537|9564.1|9549.1|9546.8|9531.8|326
1709563800000|2024-03-04 14:50:00|9552.6|9537.6|9553.8|9538.8|9564.5|9549.5|9548|9533|183
1709564100000|2024-03-04 14:55:00|9554.2|9539.2|9507.7|9492.7|9554.4|9539.4|9504.6|9489.6|244
1709564400000|2024-03-04 15:00:00|9505.9|9490.9|9538.9|9523.9|9542|9527|9500.5|9485.5|183
1709564700000|2024-03-04 15:05:00|9538.1|9523.1|9573|9558|9579.7|9564.7|9528.1|9513.1|133
1709565000000|2024-03-04 15:10:00|9573.5|9558.5|9551.7|9536.7|9574.4|9559.4|9551.7|9536.7|128
1709565300000|2024-03-04 15:15:00|9552.8|9537.8|9576.9|9561.9|9577.4|9562.4|9541.8|9526.8|133
1709565600000|2024-03-04 15:20:00|9576.8|9561.8|9592.9|9577.9|9598.7|9583.7|9575.4|9560.4|164
1709565900000|2024-03-04 15:25:00|9592.5|9577.5|9608.9|9593.9|9613.8|9598.8|9590.4|9575.4|160
1709566200000|2024-03-04 15:30:00|9610.6|9595.6|9646|9631|9651.3|9636.3|9610.6|9595.6|351
1709566500000|2024-03-04 15:35:00|9645.9|9630.9|9664.6|9649.6|9664.6|9649.6|9631.3|9616.3|378
1709566800000|2024-03-04 15:40:00|9664.3|9649.3|9656|9641|9671|9656|9641|9626|265
1709567100000|2024-03-04 15:45:00|9655.9|9640.9|9644.2|9629.2|9656.4|9641.4|9626.7|9611.7|144
1709567400000|2024-03-04 15:50:00|9643.8|9628.8|9628.2|9613.2|9648.9|9633.9|9616|9601|144
1709567700000|2024-03-04 15:55:00|9628.5|9613.5|9632.2|9617.2|9645|9630|9628.5|9613.5|234
1709568000000|2024-03-04 16:00:00|9631.7|9616.7|9666.8|9651.8|9671.4|9656.4|9624.1|9609.1|430
1709568300000|2024-03-04 16:05:00|9666.4|9651.4|9693.5|9678.5|9729.2|9714.2|9665|9650|554
1709568600000|2024-03-04 16:10:00|9693.7|9678.7|9719.2|9704.2|9722.5|9707.5|9691|9676|133
1709568900000|2024-03-04 16:15:00|9718.4|9703.4|9722.9|9707.9|9729.3|9714.3|9705.1|9690.1|239
1709569200000|2024-03-04 16:20:00|9723|9708|9699.1|9684.1|9749.3|9734.3|9699.1|9684.1|212
1709569500000|2024-03-04 16:25:00|9697.8|9682.8|9692.7|9677.7|9714.7|9699.7|9678.6|9663.6|270
1709569800000|2024-03-04 16:30:00|9692.4|9677.4|9641.2|9626.2|9697.7|9682.7|9636.1|9621.1|237
1709570100000|2024-03-04 16:35:00|9641.3|9626.3|9615.4|9600.4|9650.1|9635.1|9613.9|9598.9|147
1709570400000|2024-03-04 16:40:00|9614.9|9599.9|9617.9|9602.9|9623|9608|9596.9|9581.9|158
1709570700000|2024-03-04 16:45:00|9618|9603|9602.8|9587.8|9626.9|9611.9|9592.6|9577.6|96
1709571000000|2024-03-04 16:50:00|9603.6|9588.6|9607.2|9592.2|9626.9|9611.9|9586.5|9571.5|139
1709571300000|2024-03-04 16:55:00|9607.3|9592.3|9613.4|9598.4|9632.3|9617.3|9599.1|9584.1|182
1709571600000|2024-03-04 17:00:00|9610.9|9595.9|9603.8|9588.8|9613.3|9598.3|9589.5|9574.5|84
1709571900000|2024-03-04 17:05:00|9602.4|9587.4|9605.7|9590.7|9619.4|9604.4|9593.8|9578.8|97
1709572200000|2024-03-04 17:10:00|9605.6|9590.6|9532.7|9517.7|9608.7|9593.7|9532.7|9517.7|179
1709572500000|2024-03-04 17:15:00|9530.7|9515.7|9479.8|9464.8|9531.3|9516.3|9455.5|9440.5|333
1709572800000|2024-03-04 17:20:00|9479.6|9464.6|9496.9|9481.9|9531.1|9516.1|9479.3|9464.3|256
1709573100000|2024-03-04 17:25:00|9497.4|9482.4|9497.4|9482.4|9518.7|9503.7|9495.9|9480.9|114
1709573400000|2024-03-04 17:30:00|9496.9|9481.9|9468.6|9453.6|9498|9483|9443.1|9428.1|171
1709573700000|2024-03-04 17:35:00|9468.5|9453.5|9476.4|9461.4|9479.9|9464.9|9452.3|9437.3|141
1709574000000|2024-03-04 17:40:00|9477.2|9462.2|9454.2|9439.2|9502.3|9487.3|9453.3|9438.3|235
1709574300000|2024-03-04 17:45:00|9453.4|9438.4|9454.5|9439.5|9466.7|9451.7|9445.7|9430.7|126
1709574600000|2024-03-04 17:50:00|9451|9436|9470.7|9455.7|9470.7|9455.7|9451|9436|115
1709574900000|2024-03-04 17:55:00|9470.2|9455.2|9429.5|9414.5|9470.2|9455.2|9427.5|9412.5|247
1709575200000|2024-03-04 18:00:00|9428.3|9413.3|9432.7|9417.7|9441.5|9426.5|9415.9|9400.9|158
1709575500000|2024-03-04 18:05:00|9431.9|9416.9|9429.6|9414.6|9437.2|9422.2|9424.9|9409.9|126
1709575800000|2024-03-04 18:10:00|9428|9413|9429|9414|9436|9421|9414.7|9399.7|193
1709576100000|2024-03-04 18:15:00|9428.9|9413.9|9417|9402|9438.3|9423.3|9415.2|9400.2|136
1709576400000|2024-03-04 18:20:00|9417.3|9402.3|9449.1|9434.1|9449.1|9434.1|9416.8|9401.8|136
1709576700000|2024-03-04 18:25:00|9449.2|9434.2|9444.2|9429.2|9450.1|9435.1|9431.7|9416.7|120
1709577000000|2024-03-04 18:30:00|9443.8|9428.8|9454.9|9439.9|9458.9|9443.9|9443.7|9428.7|136
1709577300000|2024-03-04 18:35:00|9455.2|9440.2|9472.3|9457.3|9472.3|9457.3|9450.2|9435.2|123
1709577600000|2024-03-04 18:40:00|9473.8|9458.8|9471.7|9456.7|9487.6|9472.6|9467.8|9452.8|164
1709577900000|2024-03-04 18:45:00|9471.8|9456.8|9474.7|9459.7|9482.5|9467.5|9471.3|9456.3|152
1709578200000|2024-03-04 18:50:00|9474.6|9459.6|9484.1|9469.1|9497.1|9482.1|9468.7|9453.7|161
1709578500000|2024-03-04 18:55:00|9484.2|9469.2|9461.4|9446.4|9489.5|9474.5|9461|9446|260
1709578800000|2024-03-04 19:00:00|9461|9446|9440.7|9425.7|9465.1|9450.1|9430.5|9415.5|416
1709579100000|2024-03-04 19:05:00|9440.2|9425.2|9444.8|9429.8|9451|9436|9435.2|9420.2|341
1709579400000|2024-03-04 19:10:00|9444.9|9429.9|9447.4|9432.4|9449.7|9434.7|9428.2|9413.2|1224
1709579700000|2024-03-04 19:15:00|9448.5|9433.5|9441.3|9426.3|9449|9434|9438.5|9423.5|179
1709604000000|2024-03-05 02:00:00|9431|9416|9490.1|9475.1|9510.3|9495.3|9431|9416|68
1709604300000|2024-03-05 02:05:00|9491|9476|9482.4|9467.4|9491|9476|9476.4|9461.4|32
1709604600000|2024-03-05 02:10:00|9484.7|9469.7|9490.1|9475.1|9491.1|9476.1|9480.7|9465.7|8
1709604900000|2024-03-05 02:15:00|9488.9|9473.9|9472.8|9457.8|9488.9|9473.9|9472.8|9457.8|3
1709605200000|2024-03-05 02:20:00|9472.2|9457.2|9463.2|9448.2|9474.1|9457.2|9463.2|9448.2|5
1709605500000|2024-03-05 02:25:00|9463.1|9448.1|9461.8|9446.8|9467.7|9452.7|9461.8|9446.8|3
1709605800000|2024-03-05 02:30:00|9461.5|9446.5|9450.6|9435.6|9461.5|9446.5|9450.1|9435.1|8
1709606100000|2024-03-05 02:35:00|9449.1|9434.1|9426.8|9411.8|9449.1|9434.1|9426.8|9411.8|15
1709606400000|2024-03-05 02:40:00|9435.6|9420.6|9428.1|9413.1|9437.6|9422.6|9428.1|9413.1|2
1709606700000|2024-03-05 02:45:00|9430.1|9415.1|9426.8|9411.8|9437.6|9422.6|9423.1|9408.1|14
1709607000000|2024-03-05 02:50:00|9426.4|9411.4|9423.1|9408.1|9438.5|9423.5|9421.1|9406.1|9
1709607600000|2024-03-05 03:00:00|9422.4|9407.4|9423|9408|9424|9409|9413.1|9398.1|12
1709607900000|2024-03-05 03:05:00|9425.9|9410.9|9421|9406|9426.9|9411.9|9421|9406|9
1709608200000|2024-03-05 03:10:00|9424.9|9409.9|9430.2|9415.2|9431.3|9416.3|9424.9|9409.9|13
1709608500000|2024-03-05 03:15:00|9430.3|9415.3|9434.8|9419.8|9434.8|9419.8|9430.3|9415.3|4
1709608800000|2024-03-05 03:20:00|9432.8|9417.8|9434.8|9419.8|9435.9|9420.9|9431.8|9416.8|3
1709609100000|2024-03-05 03:25:00|9435|9420|9438.1|9423.1|9440.7|9425.7|9435|9420|35
1709609400000|2024-03-05 03:30:00|9438.6|9423.6|9453.5|9438.5|9456.6|9441.6|9437.6|9422.6|8
1709609700000|2024-03-05 03:35:00|9453.6|9438.6|9455.6|9440.6|9455.6|9440.6|9452.1|9437.1|1
1709610000000|2024-03-05 03:40:00|9456|9441|9455.6|9440.6|9456.1|9441.1|9455.6|9440.6|1
1709610300000|2024-03-05 03:45:00|9467.3|9452.3|9461.2|9446.2|9467.8|9452.8|9461.2|9446.2|3
1709610600000|2024-03-05 03:50:00|9461.3|9446.3|9461.3|9446.3|9461.3|9446.3|9461.3|9446.3|1
1709610900000|2024-03-05 03:55:00|9468.8|9453.8|9466.3|9451.3|9469.8|9454.8|9466.3|9451.3|8
1709611200000|2024-03-05 04:00:00|9466.7|9451.7|9455.2|9440.2|9476.8|9461.8|9453|9438|7
1709611500000|2024-03-05 04:05:00|9455.7|9440.7|9458.3|9443.3|9458.3|9443.3|9455.7|9440.7|2
1709611800000|2024-03-05 04:10:00|9457.8|9442.8|9457.8|9442.8|9457.8|9442.8|9457.8|9442.8|0
1709612100000|2024-03-05 04:15:00|9457.7|9442.7|9458.3|9443.3|9459.3|9444.3|9457.7|9442.7|1
1709612700000|2024-03-05 04:25:00|9454.2|9439.2|9453.8|9438.8|9454.6|9439.6|9453.8|9438.8|2
1709613000000|2024-03-05 04:30:00|9448.3|9433.3|9445.8|9430.8|9448.3|9433.3|9445.8|9430.8|1
1709613300000|2024-03-05 04:35:00|9444.8|9429.8|9442.8|9427.8|9444.8|9429.8|9442.8|9427.8|0
1709613600000|2024-03-05 04:40:00|9442.4|9427.4|9446.8|9431.8|9446.8|9431.8|9441.8|9426.8|4
1709613900000|2024-03-05 04:45:00|9447.2|9432.2|9448.8|9433.8|9448.8|9433.8|9447.2|9432.2|2
1709614500000|2024-03-05 04:55:00|9448.7|9433.7|9448.7|9433.7|9448.7|9433.7|9448.7|9433.7|0
1709614800000|2024-03-05 05:00:00|9447.9|9432.9|9442.7|9427.7|9447.9|9432.9|9441.7|9426.7|0
1709615100000|2024-03-05 05:05:00|9444.7|9429.7|9446.2|9431.2|9446.2|9431.2|9444.7|9429.7|3
1709615400000|2024-03-05 05:10:00|9447.9|9432.9|9447.7|9432.7|9447.9|9432.9|9447.7|9432.7|2
1709615700000|2024-03-05 05:15:00|9447.3|9432.3|9447.2|9432.2|9447.3|9432.3|9447.2|9432.2|0
1709616000000|2024-03-05 05:20:00|9446.8|9431.8|9446.7|9431.7|9446.8|9431.8|9446.7|9431.7|0
1709616300000|2024-03-05 05:25:00|9446.2|9431.2|9450.7|9435.7|9450.7|9435.7|9446.2|9431.2|2
1709616600000|2024-03-05 05:30:00|9444.9|9429.9|9444.2|9429.2|9444.9|9429.9|9444.2|9429.2|2
1709616900000|2024-03-05 05:35:00|9443.7|9428.7|9440.2|9425.2|9446.2|9431.2|9440.2|9425.2|5
1709617200000|2024-03-05 05:40:00|9440.3|9425.3|9452.2|9437.2|9453.8|9438.8|9440.3|9425.3|4
1709617500000|2024-03-05 05:45:00|9452.9|9437.9|9454.6|9439.6|9461.6|9446.6|9452.9|9437.9|4
1709617800000|2024-03-05 05:50:00|9454.1|9439.1|9447.7|9432.7|9454.1|9439.1|9447.7|9432.7|2
1709618100000|2024-03-05 05:55:00|9449.6|9434.6|9450.7|9435.7|9450.7|9435.7|9449.6|9434.6|1
1709618400000|2024-03-05 06:00:00|9446.3|9431.3|9439.9|9424.9|9450.1|9435.1|9439.9|9424.9|5
1709618700000|2024-03-05 06:05:00|9440.3|9425.3|9442.9|9427.9|9442.9|9427.9|9439.5|9424.5|5
1709619000000|2024-03-05 06:10:00|9442.1|9427.1|9439.6|9424.6|9442.1|9427.1|9439.2|9424.2|0
1709619300000|2024-03-05 06:15:00|9440.9|9425.9|9441.5|9426.5|9441.9|9426.9|9440.9|9425.9|0
1709619600000|2024-03-05 06:20:00|9441.4|9426.4|9438.6|9423.6|9441.4|9426.4|9438.6|9423.6|0
1709619900000|2024-03-05 06:25:00|9439|9424|9439.6|9424.6|9439.6|9424.6|9438.6|9423.6|1
1709620200000|2024-03-05 06:30:00|9443.9|9428.9|9441.8|9426.8|9445.2|9430.2|9435.6|9420.6|9
1709620500000|2024-03-05 06:35:00|9441.7|9426.7|9442.4|9427.4|9445.4|9430.4|9439.9|9424.9|1
1709620800000|2024-03-05 06:40:00|9441.6|9426.6|9442.6|9427.6|9442.6|9427.6|9439|9424|1
1709621100000|2024-03-05 06:45:00|9442|9427|9435.5|9420.5|9442|9427|9433.7|9418.7|7
1709621400000|2024-03-05 06:50:00|9436.3|9421.3|9443|9428|9443|9428|9432.7|9417.7|8
1709621700000|2024-03-05 06:55:00|9439|9424|9423.7|9408.7|9449.3|9434.3|9417.2|9402.2|59
1709622000000|2024-03-05 07:00:00|9424.5|9409.5|9422.2|9407.2|9425.2|9410.2|9422.2|9407.2|0
1709622300000|2024-03-05 07:05:00|9423.4|9408.4|9434.8|9419.8|9437.6|9422.6|9423.4|9408.4|22
1709622600000|2024-03-05 07:10:00|9436.9|9421.9|9422|9407|9436.9|9421.9|9422|9407|1
1709622900000|2024-03-05 07:15:00|9413|9398|9416.7|9401.7|9418.2|9403.2|9407.3|9392.3|66
1709623200000|2024-03-05 07:20:00|9417.2|9402.2|9414.2|9399.2|9419.2|9404.2|9414.2|9399.2|2
1709623500000|2024-03-05 07:25:00|9415.7|9400.7|9430|9415|9430|9415|9415.7|9400.7|18
1709623800000|2024-03-05 07:30:00|9431|9416|9430.7|9415.7|9433.8|9418.8|9426|9411|18
1709624100000|2024-03-05 07:35:00|9430.8|9415.8|9433.1|9418.1|9434.5|9419.5|9429.6|9414.6|1
1709624400000|2024-03-05 07:40:00|9432|9417|9442.2|9427.2|9446.3|9431.3|9429.5|9414.5|11
1709624700000|2024-03-05 07:45:00|9441.8|9426.8|9448.2|9433.2|9454.7|9439.7|9441.8|9426.8|11
1709625000000|2024-03-05 07:50:00|9448.1|9433.1|9447.2|9432.2|9450.2|9435.2|9441.8|9426.8|11
1709625300000|2024-03-05 07:55:00|9445.8|9430.8|9440.4|9425.4|9447.2|9432.2|9440.4|9425.4|4
1709625600000|2024-03-05 08:00:00|9440.3|9425.3|9440.6|9425.6|9440.8|9425.8|9433.2|9418.2|4
1709625900000|2024-03-05 08:05:00|9441|9426|9437.2|9422.2|9442.6|9427.6|9433.3|9418.3|2
1709626200000|2024-03-05 08:10:00|9437.6|9422.6|9432.3|9417.3|9437.7|9422.7|9430.6|9415.6|6
1709626500000|2024-03-05 08:15:00|9434.3|9419.3|9430.8|9415.8|9435.8|9420.8|9430.8|9415.8|0
1709626800000|2024-03-05 08:20:00|9432.3|9417.3|9435.1|9420.1|9437.2|9422.2|9430.6|9415.6|12
1709627100000|2024-03-05 08:25:00|9437.4|9422.4|9441.9|9426.9|9441.9|9426.9|9437.4|9422.4|22
1709627400000|2024-03-05 08:30:00|9442.5|9427.5|9444.5|9429.5|9445.9|9430.9|9441.9|9426.9|20
1709627700000|2024-03-05 08:35:00|9444|9429|9444.4|9429.4|9444.5|9429.5|9444|9429|7
1709628000000|2024-03-05 08:40:00|9444.5|9429.5|9440.1|9425.1|9444.5|9429.5|9435.4|9420.4|15
1709628300000|2024-03-05 08:45:00|9442.1|9427.1|9443.7|9428.7|9448|9433|9440.6|9425.6|23
1709628600000|2024-03-05 08:50:00|9442.2|9427.2|9443.8|9428.8|9444.3|9429.3|9442.2|9427.2|2
1709628900000|2024-03-05 08:55:00|9442.7|9427.7|9439|9424|9444.3|9429.3|9439|9424|4
1709629200000|2024-03-05 09:00:00|9439.4|9424.4|9415.2|9400.2|9439.4|9424.4|9411.2|9396.2|44
1709629500000|2024-03-05 09:05:00|9414.2|9399.2|9419.6|9404.6|9421|9406|9414.2|9399.2|9
1709629800000|2024-03-05 09:10:00|9421.9|9406.9|9429.6|9414.6|9429.6|9414.6|9419.2|9404.2|26
1709630100000|2024-03-05 09:15:00|9429.8|9414.8|9431.7|9416.7|9435.8|9420.8|9427.7|9412.7|36
1709630400000|2024-03-05 09:20:00|9432|9417|9430.8|9415.8|9433.3|9418.3|9428.8|9413.8|7
1709630700000|2024-03-05 09:25:00|9430.7|9415.7|9436.8|9421.8|9436.8|9421.8|9426.8|9411.8|26
1709631000000|2024-03-05 09:30:00|9438.4|9423.4|9434|9419|9443.7|9428.7|9434|9419|2
1709631300000|2024-03-05 09:35:00|9433.9|9418.9|9427.9|9412.9|9433.9|9418.9|9427|9412|5
1709631600000|2024-03-05 09:40:00|9427.1|9412.1|9419.9|9404.9|9429.4|9414.4|9419.3|9404.3|13
1709631900000|2024-03-05 09:45:00|9419.1|9404.1|9419.3|9404.3|9419.8|9404.8|9417.3|9402.3|5
1709632200000|2024-03-05 09:50:00|9419.4|9404.4|9422.4|9407.4|9426.1|9411.1|9418.9|9403.9|7
1709632500000|2024-03-05 09:55:00|9423.4|9408.4|9419.4|9404.4|9423.9|9408.9|9417.9|9402.9|7
1709632800000|2024-03-05 10:00:00|9418.6|9403.6|9399.5|9384.5|9418.6|9403.6|9396.8|9381.8|62
1709633100000|2024-03-05 10:05:00|9399.6|9384.6|9398.8|9383.8|9405|9390|9396.4|9381.4|40
1709633400000|2024-03-05 10:10:00|9398.4|9383.4|9407.3|9392.3|9408.2|9393.2|9398.3|9383.3|6
1709633700000|2024-03-05 10:15:00|9407.2|9392.2|9411|9396|9414.3|9399.3|9404.9|9389.9|17
1709634000000|2024-03-05 10:20:00|9410.7|9395.7|9413.6|9398.6|9413.6|9398.6|9406.5|9391.5|5
1709634300000|2024-03-05 10:25:00|9412.1|9397.1|9414.9|9399.9|9415.5|9400.5|9412.1|9397.1|4
1709634600000|2024-03-05 10:30:00|9414.5|9399.5|9410.8|9395.8|9415.4|9400.4|9409|9394|6
1709634900000|2024-03-05 10:35:00|9410.4|9395.4|9419.6|9404.6|9428.1|9413.1|9410|9395|15
1709635200000|2024-03-05 10:40:00|9417.1|9402.1|9412.2|9397.2|9419|9404|9412.2|9397.2|5
1709635500000|2024-03-05 10:45:00|9412.6|9397.6|9411.4|9396.4|9413.2|9398.2|9411.3|9396.3|4
1709635800000|2024-03-05 10:50:00|9419.1|9404.1|9428.3|9413.3|9428.3|9413.3|9416.9|9401.9|41
1709636100000|2024-03-05 10:55:00|9428.7|9413.7|9416.6|9401.6|9430.1|9415.1|9416.6|9401.6|40
1709636400000|2024-03-05 11:00:00|9419|9404|9419.3|9404.3|9424.4|9409.4|9417.9|9402.9|4
1709636700000|2024-03-05 11:05:00|9417.9|9402.9|9411.6|9396.6|9420.4|9405.4|9411.2|9396.2|4
1709637000000|2024-03-05 11:10:00|9410.8|9395.8|9421.8|9406.8|9421.8|9406.8|9410.4|9395.4|14
1709637300000|2024-03-05 11:15:00|9421.4|9406.4|9420.3|9405.3|9424.3|9409.3|9419.8|9404.8|4
1709637600000|2024-03-05 11:20:00|9419.9|9404.9|9420.2|9405.2|9425.8|9410.8|9418.8|9403.8|8
1709637900000|2024-03-05 11:25:00|9420.3|9405.3|9415.6|9400.6|9420.3|9405.3|9412.8|9397.8|6
1709638200000|2024-03-05 11:30:00|9416.7|9401.7|9416.1|9401.1|9417.7|9402.7|9412.7|9397.7|5
1709638500000|2024-03-05 11:35:00|9422.7|9407.7|9414.5|9399.5|9433.6|9418.6|9410.1|9395.1|66
1709638800000|2024-03-05 11:40:00|9413.8|9398.8|9418.5|9403.5|9420|9405|9413.5|9398.5|3
1709639100000|2024-03-05 11:45:00|9419.3|9404.3|9420.9|9405.9|9420.9|9405.9|9419|9404|5
1709639400000|2024-03-05 11:50:00|9420.8|9405.8|9419|9404|9426.5|9411.5|9416.9|9401.9|35
1709639700000|2024-03-05 11:55:00|9418.9|9403.9|9422.2|9407.2|9426.3|9411.3|9418.3|9403.3|11
1709640000000|2024-03-05 12:00:00|9424.1|9409.1|9409.6|9394.6|9424.3|9409.3|9409.6|9394.6|12
1709640300000|2024-03-05 12:05:00|9409.9|9394.9|9414.3|9399.3|9415.7|9400.7|9409.5|9394.5|27
1709640600000|2024-03-05 12:10:00|9415.4|9400.4|9387.7|9372.7|9415.7|9400.7|9386.9|9371.9|86
1709640900000|2024-03-05 12:15:00|9387.4|9372.4|9389.4|9374.4|9393|9378|9387.4|9372.4|32
1709641200000|2024-03-05 12:20:00|9389.8|9374.8|9383.5|9368.5|9389.8|9374.8|9374.3|9359.3|89
1709641500000|2024-03-05 12:25:00|9380|9365|9384|9369|9390.5|9375.5|9378.7|9363.7|40
1709641800000|2024-03-05 12:30:00|9384.8|9369.8|9372.1|9357.1|9385|9370|9371.6|9356.6|172
1709642100000|2024-03-05 12:35:00|9366.4|9351.4|9348.8|9333.8|9366.4|9351.4|9348.4|9333.4|145
1709642400000|2024-03-05 12:40:00|9348.1|9333.1|9343|9328|9352.5|9337.5|9341.2|9326.2|106
1709642700000|2024-03-05 12:45:00|9345.4|9330.4|9357.2|9342.2|9357.2|9342.2|9338.8|9323.8|157
1709643000000|2024-03-05 12:50:00|9357.3|9342.3|9367.9|9352.9|9368.8|9353.8|9350.2|9335.2|61
1709643300000|2024-03-05 12:55:00|9366.9|9351.9|9370.9|9355.9|9380.9|9365.9|9365.2|9350.2|77
1709643600000|2024-03-05 13:00:00|9370.8|9355.8|9371.7|9356.7|9375.1|9360.1|9352|9337|114
1709643900000|2024-03-05 13:05:00|9371.9|9356.9|9362.8|9347.8|9375.6|9360.6|9353.9|9338.9|100
1709644200000|2024-03-05 13:10:00|9362.4|9347.4|9351.8|9336.8|9371.5|9356.5|9350.4|9335.4|141
1709644500000|2024-03-05 13:15:00|9349.3|9334.3|9332.9|9317.9|9349.3|9334.3|9330.1|9315.1|260
1709644800000|2024-03-05 13:20:00|9335.8|9320.8|9334.4|9319.4|9340|9325|9328.3|9313.3|161
1709645100000|2024-03-05 13:25:00|9333.9|9318.9|9327.3|9312.3|9333.9|9318.9|9321.5|9306.5|175
1709645400000|2024-03-05 13:30:00|9326.8|9311.8|9329.6|9314.6|9334.4|9319.4|9326|9311|93
1709645700000|2024-03-05 13:35:00|9329.8|9314.8|9327.7|9312.7|9342.6|9327.6|9322|9307|111
1709646000000|2024-03-05 13:40:00|9327.6|9312.6|9309.2|9294.2|9334.2|9319.2|9308.9|9293.9|128
1709646300000|2024-03-05 13:45:00|9308.8|9293.8|9310.7|9295.7|9311.2|9296.2|9301.5|9286.5|120
1709646600000|2024-03-05 13:50:00|9311.9|9296.9|9324.3|9309.3|9330.2|9315.2|9311.9|9296.9|103
1709646900000|2024-03-05 13:55:00|9323.3|9308.3|9333.7|9318.7|9355.8|9340.8|9321.8|9306.8|155
1709647200000|2024-03-05 14:00:00|9333.2|9318.2|9322.4|9307.4|9333.7|9318.7|9319.3|9304.3|70
1709647500000|2024-03-05 14:05:00|9323.9|9308.9|9340.5|9325.5|9353.5|9338.5|9321.9|9306.9|96
1709647800000|2024-03-05 14:10:00|9340.9|9325.9|9344.9|9329.9|9346.9|9331.9|9333|9318|61
1709648100000|2024-03-05 14:15:00|9345|9330|9343.8|9328.8|9345.9|9330.9|9335.4|9320.4|100
1709648400000|2024-03-05 14:20:00|9344.3|9329.3|9342.3|9327.3|9351.9|9336.9|9330.4|9315.4|90
1709648700000|2024-03-05 14:25:00|9341.9|9326.9|9362.2|9347.2|9370.4|9355.4|9341.8|9326.8|89
1709649000000|2024-03-05 14:30:00|9361.8|9346.8|9314.1|9299.1|9362.8|9347.8|9311.2|9296.2|454
1709649300000|2024-03-05 14:35:00|9311.9|9296.9|9340.6|9325.6|9340.6|9325.6|9310.5|9295.5|191
1709649600000|2024-03-05 14:40:00|9340.2|9325.2|9349.9|9334.9|9353.6|9338.6|9335.2|9320.2|108
1709649900000|2024-03-05 14:45:00|9344.1|9329.1|9378.4|9363.4|9378.4|9363.4|9327.6|9312.6|178
1709650200000|2024-03-05 14:50:00|9378.3|9363.3|9350.7|9335.7|9383.1|9368.1|9349.2|9334.2|249
1709650500000|2024-03-05 14:55:00|9350.3|9335.3|9345|9330|9369.2|9354.2|9344.2|9329.2|157
1709650800000|2024-03-05 15:00:00|9345.1|9330.1|9383.6|9368.6|9392.3|9377.3|9345.1|9330.1|351
1709651100000|2024-03-05 15:05:00|9383.5|9368.5|9339.7|9324.7|9389.5|9374.5|9337.3|9322.3|268
1709651400000|2024-03-05 15:10:00|9340|9325|9357.7|9342.7|9361.5|9346.5|9335.6|9320.6|210
1709651700000|2024-03-05 15:15:00|9357.6|9342.6|9384.2|9369.2|9386.7|9371.7|9349.1|9334.1|165
1709652000000|2024-03-05 15:20:00|9383.9|9368.9|9376.1|9361.1|9398.7|9383.7|9364.1|9349.1|177
1709652300000|2024-03-05 15:25:00|9376|9361|9352.3|9337.3|9378.5|9363.5|9341.8|9326.8|328
1709652600000|2024-03-05 15:30:00|9353.9|9338.9|9371.9|9356.9|9374|9359|9329.5|9314.5|316
1709652900000|2024-03-05 15:35:00|9371.5|9356.5|9349|9334|9376.4|9361.4|9348.6|9333.6|192
1709653200000|2024-03-05 15:40:00|9349.4|9334.4|9369.5|9354.5|9377.3|9362.3|9345|9330|124
1709653500000|2024-03-05 15:45:00|9369.1|9354.1|9365.6|9350.6|9374.4|9359.4|9341.8|9326.8|479
1709653800000|2024-03-05 15:50:00|9366.6|9351.6|9363.8|9348.8|9383.3|9368.3|9347.9|9332.9|177
1709654100000|2024-03-05 15:55:00|9363.3|9348.3|9352.8|9337.8|9376.7|9361.7|9350.2|9335.2|118
1709654400000|2024-03-05 16:00:00|9352.3|9337.3|9353.8|9338.8|9358.8|9343.8|9344.6|9329.6|193
1709654700000|2024-03-05 16:05:00|9357.9|9342.9|9322.8|9307.8|9357.9|9342.9|9317.6|9302.6|232
1709655000000|2024-03-05 16:10:00|9322.7|9307.7|9328.7|9313.7|9343.4|9328.4|9322.7|9307.7|153
1709655300000|2024-03-05 16:15:00|9329.2|9314.2|9344|9329|9364.6|9349.6|9323.2|9308.2|151
1709655600000|2024-03-05 16:20:00|9342.5|9327.5|9356.3|9341.3|9360.2|9345.2|9328.4|9313.4|111
1709655900000|2024-03-05 16:25:00|9356.2|9341.2|9373|9358|9382.7|9367.7|9356.2|9341.2|202
1709656200000|2024-03-05 16:30:00|9372.6|9357.6|9370.6|9355.6|9378.2|9363.2|9363.1|9348.1|170
1709656500000|2024-03-05 16:35:00|9371.6|9356.6|9351.7|9336.7|9371.6|9356.6|9346.9|9331.9|151
1709656800000|2024-03-05 16:40:00|9351.3|9336.3|9350.6|9335.6|9355.9|9340.9|9345.8|9330.8|71
1709657100000|2024-03-05 16:45:00|9350.2|9335.2|9348.3|9333.3|9350.6|9335.6|9334.9|9319.9|131
1709657400000|2024-03-05 16:50:00|9348.4|9333.4|9353.9|9338.9|9361.4|9346.4|9343.4|9328.4|340
1709657700000|2024-03-05 16:55:00|9354|9339|9363.6|9348.6|9372|9357|9352.5|9337.5|147
1709658000000|2024-03-05 17:00:00|9363.7|9348.7|9370.6|9355.6|9377.3|9362.3|9358.1|9343.1|143
1709658300000|2024-03-05 17:05:00|9371.1|9356.1|9370.3|9355.3|9374.4|9359.4|9363.4|9348.4|92
1709658600000|2024-03-05 17:10:00|9370.7|9355.7|9380.4|9365.4|9383.3|9368.3|9370.7|9355.7|136
1709658900000|2024-03-05 17:15:00|9380|9365|9383.7|9368.7|9387.8|9372.8|9375.9|9360.9|197
1709659200000|2024-03-05 17:20:00|9383.6|9368.6|9392.2|9377.2|9399.1|9384.1|9381.7|9366.7|506
1709659500000|2024-03-05 17:25:00|9394.2|9379.2|9392.2|9377.2|9406.3|9391.3|9392.2|9377.2|118
1709659800000|2024-03-05 17:30:00|9391.8|9376.8|9406.1|9391.1|9406.1|9391.1|9390.7|9375.7|101
1709660100000|2024-03-05 17:35:00|9406.9|9391.9|9424.4|9409.4|9431.1|9416.1|9406.7|9391.7|334
1709660400000|2024-03-05 17:40:00|9425.4|9410.4|9445.5|9430.5|9446|9431|9424.8|9409.8|188
1709660700000|2024-03-05 17:45:00|9445.1|9430.1|9424.7|9409.7|9446.5|9431.5|9424.7|9409.7|158
1709661000000|2024-03-05 17:50:00|9426|9411|9426.9|9411.9|9427.5|9412.5|9416.2|9401.2|52
1709661300000|2024-03-05 17:55:00|9428.4|9413.4|9411.8|9396.8|9431.1|9416.1|9411.7|9396.7|294
1709661600000|2024-03-05 18:00:00|9411.7|9396.7|9427.4|9412.4|9432.7|9417.7|9406.5|9391.5|204
1709661900000|2024-03-05 18:05:00|9431.2|9416.2|9414.9|9399.9|9436.6|9421.6|9411.6|9396.6|129
1709662200000|2024-03-05 18:10:00|9414.5|9399.5|9403.3|9388.3|9414.5|9399.5|9399.2|9384.2|79
1709662500000|2024-03-05 18:15:00|9403.4|9388.4|9389.4|9374.4|9411.6|9396.6|9386.9|9371.9|138
1709662800000|2024-03-05 18:20:00|9388.6|9373.6|9399.9|9384.9|9400.6|9385.6|9386.6|9371.6|64
1709663100000|2024-03-05 18:25:00|9399.4|9384.4|9404|9389|9404.1|9389.1|9397.6|9382.6|84
1709663400000|2024-03-05 18:30:00|9404.1|9389.1|9409.6|9394.6|9410.8|9395.8|9401.2|9386.2|76
1709663700000|2024-03-05 18:35:00|9408.3|9393.3|9396.1|9381.1|9409.2|9394.2|9391.5|9376.5|61
1709664000000|2024-03-05 18:40:00|9396.4|9381.4|9401.5|9386.5|9405.9|9390.9|9396.4|9381.4|47
1709664300000|2024-03-05 18:45:00|9401.6|9386.6|9399.1|9384.1|9401.6|9386.6|9397.6|9382.6|75
1709664600000|2024-03-05 18:50:00|9399|9384|9396.4|9381.4|9401.5|9386.5|9394.2|9379.2|78
1709664900000|2024-03-05 18:55:00|9396.6|9381.6|9398.2|9383.2|9402.2|9387.2|9396.2|9381.2|96
1709665200000|2024-03-05 19:00:00|9398.1|9383.1|9410.4|9395.4|9412.4|9397.4|9392.7|9377.7|226
1709665500000|2024-03-05 19:05:00|9410.5|9395.5|9409.6|9394.6|9413.9|9398.9|9407.3|9392.3|215
1709665800000|2024-03-05 19:10:00|9409.8|9394.8|9404.8|9389.8|9421.5|9406.5|9398.5|9383.5|894
1709666100000|2024-03-05 19:15:00|9404|9389|9415.5|9400.5|9419.7|9404.7|9400.6|9385.6|243
1709690400000|2024-03-06 02:00:00|9427.1|9412.1|9519.9|9504.9|9531|9516|9427.1|9412.1|201
1709690700000|2024-03-06 02:05:00|9517.9|9502.9|9496.6|9481.6|9519.9|9504.9|9486.8|9471.8|152
1709691000000|2024-03-06 02:10:00|9496.9|9481.9|9562.7|9547.7|9566|9551|9496.3|9481.3|97
1709691300000|2024-03-06 02:15:00|9562.6|9547.6|9541.7|9526.7|9562.6|9547.6|9538.7|9523.7|68
1709691600000|2024-03-06 02:20:00|9541.2|9526.2|9522.3|9507.3|9542.6|9527.6|9519.7|9504.7|62
1709691900000|2024-03-06 02:25:00|9522|9507|9522.2|9507.2|9522.7|9507.7|9517.2|9502.2|14
1709692200000|2024-03-06 02:30:00|9522.3|9507.3|9513.3|9498.3|9522.7|9507.7|9513.3|9498.3|26
1709692500000|2024-03-06 02:35:00|9515.7|9500.7|9538.2|9523.2|9542.2|9527.2|9515.7|9500.7|33
1709692800000|2024-03-06 02:40:00|9538.3|9523.3|9537.7|9522.7|9543.2|9528.2|9532.7|9517.7|50
1709693100000|2024-03-06 02:45:00|9538.5|9523.5|9536.7|9521.7|9542.7|9527.7|9533.7|9518.7|21
1709693400000|2024-03-06 02:50:00|9537.1|9522.1|9533.7|9518.7|9539.7|9524.7|9530.6|9515.6|25
1709693700000|2024-03-06 02:55:00|9533.9|9518.9|9533.7|9518.7|9534.7|9519.7|9533.2|9518.2|8
1709694000000|2024-03-06 03:00:00|9534.1|9519.1|9551.2|9536.2|9552.7|9537.7|9534.1|9519.1|53
1709694300000|2024-03-06 03:05:00|9549.5|9534.5|9533.2|9518.2|9549.5|9534.5|9533.2|9518.2|23
1709694600000|2024-03-06 03:10:00|9532.4|9517.4|9521.2|9506.2|9532.4|9517.4|9518.7|9503.7|10
1709694900000|2024-03-06 03:15:00|9521.4|9506.4|9525.6|9510.6|9526.6|9511.6|9521.4|9506.4|14
1709695200000|2024-03-06 03:20:00|9525.5|9510.5|9525.6|9510.6|9526.6|9511.6|9524.6|9509.6|5
1709695500000|2024-03-06 03:25:00|9525.8|9510.8|9545.7|9530.7|9546.2|9531.2|9525.5|9509.1|38
1709695800000|2024-03-06 03:30:00|9545.9|9530.9|9566.8|9551.8|9570.3|9555.3|9545.3|9530.3|27
1709696100000|2024-03-06 03:35:00|9566.4|9551.4|9536.7|9521.7|9568.3|9553.3|9536.7|9521.7|18
1709696400000|2024-03-06 03:40:00|9536.3|9521.3|9515.8|9500.8|9536.3|9521.3|9515.8|9500.8|5
1709696700000|2024-03-06 03:45:00|9515.7|9500.7|9502.7|9487.7|9515.7|9500.7|9488.7|9473.7|17
1709697000000|2024-03-06 03:50:00|9503.5|9488.5|9502.7|9487.7|9503.7|9488.7|9501.6|9486.6|2
1709697300000|2024-03-06 03:55:00|9501.9|9486.9|9535.5|9520.5|9535.5|9520.5|9501.9|9486.9|18
1709697600000|2024-03-06 04:00:00|9535.8|9520.8|9534.2|9519.2|9551.1|9536.1|9533.2|9518.2|18
1709697900000|2024-03-06 04:05:00|9534.3|9519.3|9534.3|9519.3|9534.3|9519.3|9534.3|9519.3|0
1709698200000|2024-03-06 04:10:00|9533.2|9518.2|9532.7|9517.7|9533.2|9518.2|9532.7|9517.7|0
1709698500000|2024-03-06 04:15:00|9532.6|9517.6|9526.6|9511.6|9541.6|9526.6|9526.1|9511.1|10
1709698800000|2024-03-06 04:20:00|9526.1|9511.1|9517.9|9502.9|9526.1|9511.1|9517.9|9502.9|1
1709699100000|2024-03-06 04:25:00|9515.9|9500.9|9515.5|9500.5|9516.2|9501.2|9512.6|9497.6|6
1709699400000|2024-03-06 04:30:00|9515.4|9500.4|9511.5|9496.5|9515.5|9500.5|9511.5|9496.5|4
1709699700000|2024-03-06 04:35:00|9509|9494|9502.1|9487.1|9509|9494|9502|9487|9
1709700000000|2024-03-06 04:40:00|9501.8|9486.8|9505.6|9490.6|9506|9491|9501.6|9486.6|1
1709700300000|2024-03-06 04:45:00|9506|9491|9516|9501|9520.8|9505.8|9506|9491|8
1709700600000|2024-03-06 04:50:00|9516.4|9501.4|9516.9|9501.9|9518|9503|9516|9501|1
1709700900000|2024-03-06 04:55:00|9517.3|9502.3|9513.4|9498.4|9517.4|9502.4|9511.1|9496.1|3
1709701200000|2024-03-06 05:00:00|9514.4|9499.4|9517.4|9502.4|9517.9|9502.9|9512.9|9497.9|4
1709701500000|2024-03-06 05:05:00|9516.9|9501.9|9527.9|9512.9|9539.6|9524.6|9516.9|9501.9|5
1709701800000|2024-03-06 05:10:00|9528.9|9513.9|9528.9|9513.9|9528.9|9513.9|9528.9|9513.9|0
1709702400000|2024-03-06 05:20:00|9529.9|9514.9|9542.5|9527.5|9542.5|9527.5|9529.5|9514.5|3
1709702700000|2024-03-06 05:25:00|9545.7|9530.7|9545.7|9530.7|9547.1|9532.1|9543.8|9528.8|3
1709703000000|2024-03-06 05:30:00|9547.7|9532.7|9526.8|9511.8|9550.7|9535.7|9526.8|9511.8|30
1709703300000|2024-03-06 05:35:00|9528.1|9513.1|9537.9|9522.9|9543.3|9528.3|9528.1|9513.1|6
1709703600000|2024-03-06 05:40:00|9537.8|9522.8|9530.3|9515.3|9537.8|9522.8|9525.3|9510.3|6
1709704200000|2024-03-06 05:50:00|9531.5|9516.5|9540.8|9525.8|9541.6|9526.6|9531.5|9516.5|3
1709704500000|2024-03-06 05:55:00|9540.4|9525.4|9539.3|9524.3|9540.4|9525.4|9538.4|9523.4|1
1709704800000|2024-03-06 06:00:00|9541.8|9526.8|9541.3|9526.3|9541.8|9526.8|9541.3|9526.3|2
1709705100000|2024-03-06 06:05:00|9542.3|9527.3|9546.6|9531.6|9546.6|9531.6|9542.3|9527.3|2
1709705400000|2024-03-06 06:10:00|9549.3|9534.3|9565.6|9550.6|9565.6|9550.6|9549.3|9534.3|22
1709705700000|2024-03-06 06:15:00|9566.1|9551.1|9563.3|9548.3|9568.8|9553.8|9560.3|9545.3|20
1709706000000|2024-03-06 06:20:00|9564.7|9549.7|9552.3|9537.3|9570.6|9555.6|9551.9|9536.9|12
1709706300000|2024-03-06 06:25:00|9554.6|9539.6|9550.8|9535.8|9565.2|9550.2|9550.3|9535.2|16
1709706600000|2024-03-06 06:30:00|9550.4|9535.4|9558.8|9543.8|9567.1|9552.1|9550.4|9535.4|40
1709706900000|2024-03-06 06:35:00|9558.4|9543.4|9558.3|9543.3|9563.8|9548.8|9554.8|9539.8|24
1709707200000|2024-03-06 06:40:00|9557.5|9542.5|9556.2|9541.2|9557.5|9542.5|9551.7|9536.7|2
1709707500000|2024-03-06 06:45:00|9557.8|9542.8|9557.7|9542.7|9567.7|9552.7|9552.7|9537.7|45
1709707800000|2024-03-06 06:50:00|9558.2|9543.2|9565|9550|9565.7|9550.7|9554.2|9539.2|4
1709708100000|2024-03-06 06:55:00|9565.1|9550.1|9540.2|9525.2|9565.1|9550.1|9536.7|9521.7|23
1709708400000|2024-03-06 07:00:00|9540.7|9525.7|9534.9|9519.9|9541.2|9526.2|9530.9|9515.9|16
1709708700000|2024-03-06 07:05:00|9536.4|9521.4|9541.1|9526.1|9541.6|9526.6|9533.1|9518.1|16
1709709000000|2024-03-06 07:10:00|9545|9530|9553.6|9538.6|9554.3|9539.3|9543.1|9528.1|20
1709709300000|2024-03-06 07:15:00|9553.8|9538.8|9551.8|9536.8|9557.9|9542.9|9547.7|9532.7|12
1709709600000|2024-03-06 07:20:00|9551.4|9536.4|9555.1|9540.1|9559.7|9544.7|9551.3|9536.3|4
1709709900000|2024-03-06 07:25:00|9554.2|9539.2|9562.1|9547.1|9562.1|9547.1|9554.2|9539.2|1
1709710200000|2024-03-06 07:30:00|9561|9546|9551.6|9536.6|9562.1|9547.1|9551.5|9536.5|6
1709710500000|2024-03-06 07:35:00|9551|9536|9554.1|9539.1|9557.1|9542.1|9551|9536|11
1709710800000|2024-03-06 07:40:00|9554.8|9539.8|9561.1|9546.1|9564.1|9549.1|9554.1|9539.1|10
1709711100000|2024-03-06 07:45:00|9561.5|9546.5|9559.7|9544.7|9563.6|9548.6|9555.1|9540.1|11
1709711400000|2024-03-06 07:50:00|9562.2|9547.2|9598.1|9583.1|9602.9|9587.9|9562.2|9547.2|151
1709711700000|2024-03-06 07:55:00|9595.6|9580.6|9603.9|9588.9|9603.9|9588.9|9595.4|9580.4|17
1709712000000|2024-03-06 08:00:00|9601.4|9586.4|9600.5|9585.5|9620.4|9605.4|9600.5|9585.5|47
1709712300000|2024-03-06 08:05:00|9600.6|9585.6|9615.5|9600.5|9620.4|9605.4|9600.6|9585.6|22
1709712600000|2024-03-06 08:10:00|9615.6|9600.6|9596.3|9581.3|9615.6|9600.6|9595.3|9580.3|65
1709712900000|2024-03-06 08:15:00|9603|9588|9603.8|9588.8|9603.8|9588.8|9599.3|9584.3|14
1709713200000|2024-03-06 08:20:00|9601.3|9586.3|9604.2|9589.2|9604.3|9589.3|9601.3|9586.3|9
1709713500000|2024-03-06 08:25:00|9600.7|9585.7|9606.2|9591.2|9606.2|9591.2|9596.2|9581.2|5
1709713800000|2024-03-06 08:30:00|9606.7|9591.7|9599.5|9584.5|9611.3|9596.3|9599.5|9584.5|27
1709714100000|2024-03-06 08:35:00|9599.6|9584.6|9605.6|9590.6|9605.6|9590.6|9596.2|9581.2|23
1709714400000|2024-03-06 08:40:00|9605.1|9590.1|9605|9590|9606.1|9591.1|9596.3|9581.3|13
1709714700000|2024-03-06 08:45:00|9604.1|9589.1|9603.5|9588.5|9605.7|9590.7|9601.4|9586.4|9
1709715000000|2024-03-06 08:50:00|9604.7|9589.7|9607.2|9592.2|9615.7|9600.7|9602|9587|21
1709715300000|2024-03-06 08:55:00|9607.3|9592.3|9606.2|9591.2|9615.5|9600.5|9603.7|9588.7|23
1709715600000|2024-03-06 09:00:00|9606.1|9591.1|9620.4|9605.4|9620.4|9605.4|9604.7|9589.7|29
1709715900000|2024-03-06 09:05:00|9621.5|9606.5|9618|9603|9622.1|9607.1|9611|9596|42
1709716200000|2024-03-06 09:10:00|9617.6|9602.6|9620.4|9605.4|9620.4|9605.4|9611.6|9596.6|18
1709716500000|2024-03-06 09:15:00|9620|9605|9653.8|9638.8|9653.8|9638.8|9619.9|9604.9|140
1709716800000|2024-03-06 09:20:00|9653.9|9638.9|9648.4|9633.4|9657|9642|9638.5|9623.5|19
1709717100000|2024-03-06 09:25:00|9646.4|9631.4|9639.9|9624.9|9647.5|9632.5|9635.1|9620.1|12
1709717400000|2024-03-06 09:30:00|9640.4|9625.4|9642.2|9627.2|9646.3|9631.3|9636.6|9621.6|28
1709717700000|2024-03-06 09:35:00|9643|9628|9645.2|9630.2|9649.7|9634.7|9640.6|9625.6|30
1709718000000|2024-03-06 09:40:00|9646.7|9631.7|9636.3|9621.3|9649|9634|9632.2|9617.2|26
1709718300000|2024-03-06 09:45:00|9635.9|9620.9|9640.3|9625.3|9644.3|9629.3|9635.9|9620.9|7
1709718600000|2024-03-06 09:50:00|9640.7|9625.7|9641.4|9626.4|9642.4|9627.4|9640.6|9625.6|7
1709718900000|2024-03-06 09:55:00|9641.6|9626.6|9634.8|9619.8|9651.8|9636.8|9634.8|9619.8|48
1709719200000|2024-03-06 10:00:00|9634.9|9619.9|9590.4|9575.4|9635.8|9620.8|9590.4|9575.4|87
1709719500000|2024-03-06 10:05:00|9590.3|9575.3|9608.5|9593.5|9612.2|9597.2|9586.3|9571.3|42
1709719800000|2024-03-06 10:10:00|9609|9594|9600.4|9585.4|9610.5|9595.5|9600.4|9585.4|12
1709720100000|2024-03-06 10:15:00|9601.2|9586.2|9612.9|9597.9|9612.9|9597.9|9600.9|9585.9|6
1709720400000|2024-03-06 10:20:00|9613.2|9598.2|9615.2|9600.2|9622.6|9607.6|9610.2|9595.2|11
1709720700000|2024-03-06 10:25:00|9614.9|9599.9|9616.6|9601.6|9617.5|9602.5|9611.6|9596.6|12
1709721000000|2024-03-06 10:30:00|9617.1|9602.1|9627.6|9612.6|9631.2|9616.2|9617.1|9602.1|11
1709721300000|2024-03-06 10:35:00|9624.6|9609.6|9634.4|9619.4|9634.4|9619.4|9619.2|9604.2|6
1709721600000|2024-03-06 10:40:00|9631.7|9616.7|9625.8|9610.8|9631.7|9616.7|9625.8|9610.8|3
1709721900000|2024-03-06 10:45:00|9624.5|9609.5|9622.2|9607.2|9629.8|9614.8|9622.2|9607.2|5
1709722200000|2024-03-06 10:50:00|9624.9|9609.9|9623.4|9608.4|9625.4|9610.4|9619.8|9604.8|4
1709722500000|2024-03-06 10:55:00|9623.3|9608.3|9622.2|9607.2|9623.5|9608.5|9615.3|9600.3|5
1709722800000|2024-03-06 11:00:00|9621.8|9606.8|9617.4|9602.4|9621.9|9606.9|9613.9|9598.9|7
1709723100000|2024-03-06 11:05:00|9618.4|9603.4|9627.3|9612.3|9627.4|9612.4|9614.4|9599.4|6
1709723400000|2024-03-06 11:10:00|9627.2|9612.2|9634.5|9619.5|9639.4|9624.4|9624.5|9609.5|12
1709723700000|2024-03-06 11:15:00|9634.4|9619.4|9608.9|9593.9|9637.1|9622.1|9607.7|9592.7|17
1709724000000|2024-03-06 11:20:00|9608.4|9593.4|9602.2|9587.2|9613.9|9598.9|9600.7|9585.7|44
1709724300000|2024-03-06 11:25:00|9601.8|9586.8|9593|9578|9601.8|9586.8|9592.5|9577.5|3
1709724600000|2024-03-06 11:30:00|9594.6|9579.6|9592.8|9577.8|9594.6|9579.6|9584.8|9569.8|9
1709724900000|2024-03-06 11:35:00|9595.1|9580.1|9597.2|9582.2|9597.6|9582.6|9591.4|9576.4|6
1709725200000|2024-03-06 11:40:00|9594.7|9579.7|9596.1|9581.1|9597|9582|9594.5|9579.5|3
1709725500000|2024-03-06 11:45:00|9597.5|9582.5|9614|9599|9614|9599|9597.5|9582.5|16
1709725800000|2024-03-06 11:50:00|9614.4|9599.4|9609.7|9594.7|9614.4|9599.4|9609.5|9594.5|3
1709726100000|2024-03-06 11:55:00|9609.8|9594.8|9619.3|9604.3|9621.8|9606.8|9609.8|9594.8|7
1709726400000|2024-03-06 12:00:00|9624.6|9609.6|9625.3|9610.3|9631.1|9616.1|9622.2|9607.2|18
1709726700000|2024-03-06 12:05:00|9624.9|9609.9|9629.6|9614.6|9638.6|9623.6|9624.9|9609.9|30
1709727000000|2024-03-06 12:10:00|9629.5|9614.5|9618.2|9603.2|9630|9615|9617.9|9602.9|7
1709727300000|2024-03-06 12:15:00|9617.8|9602.8|9619.7|9604.7|9625.1|9610.1|9613.2|9598.2|23
1709727600000|2024-03-06 12:20:00|9619.6|9604.6|9612|9597|9621.7|9606.7|9610.8|9595.8|11
1709727900000|2024-03-06 12:25:00|9611.9|9596.9|9617.1|9602.1|9619.2|9604.2|9610.8|9595.8|5
1709728200000|2024-03-06 12:30:00|9617.2|9602.2|9621.6|9606.6|9621.6|9606.6|9616.4|9601.4|7
1709728500000|2024-03-06 12:35:00|9621.9|9606.9|9632.8|9617.8|9637.1|9622.1|9621.6|9606.6|30
1709728800000|2024-03-06 12:40:00|9630.8|9615.8|9641.8|9626.8|9649.2|9634.2|9630.8|9615.8|31
1709729100000|2024-03-06 12:45:00|9640.3|9625.3|9633.4|9618.4|9643|9628|9632.2|9617.2|57
1709729400000|2024-03-06 12:50:00|9634.6|9619.6|9647.3|9632.3|9647.3|9632.3|9634.3|9619.3|28
1709729700000|2024-03-06 12:55:00|9647.7|9632.7|9646.9|9631.9|9659.8|9644.8|9646|9631|94
1709730000000|2024-03-06 13:00:00|9647|9632|9664.4|9649.4|9671|9656|9647|9632|186
1709730300000|2024-03-06 13:05:00|9664.5|9649.5|9678|9663|9704.5|9689.5|9659.7|9644.7|233
1709730600000|2024-03-06 13:10:00|9677.8|9662.8|9700|9685|9701|9686|9660.1|9645.1|147
1709730900000|2024-03-06 13:15:00|9696.1|9681.1|9677.7|9662.7|9711.1|9696.1|9660.8|9645.8|451
1709731200000|2024-03-06 13:20:00|9677.6|9662.6|9645.4|9630.4|9680.9|9665.9|9631.2|9616.2|137
1709731500000|2024-03-06 13:25:00|9648.6|9633.6|9660.8|9645.8|9681.9|9666.9|9647.4|9632.4|137
1709731800000|2024-03-06 13:30:00|9660.2|9645.2|9678.4|9663.4|9682.2|9667.2|9650.9|9635.9|102
1709732100000|2024-03-06 13:35:00|9678.2|9663.2|9681.2|9666.2|9694.8|9679.8|9674.4|9659.4|106
1709732400000|2024-03-06 13:40:00|9680.7|9665.7|9678.6|9663.6|9691.2|9676.2|9670.2|9655.2|103
1709732700000|2024-03-06 13:45:00|9678.5|9663.5|9713|9698|9718.7|9703.7|9667.5|9652.5|244
1709733000000|2024-03-06 13:50:00|9712.6|9697.6|9714.6|9699.6|9714.6|9699.6|9683|9668|84
1709733300000|2024-03-06 13:55:00|9714.5|9699.5|9730.7|9715.7|9742.2|9727.2|9713.4|9698.4|183
1709733600000|2024-03-06 14:00:00|9730.5|9715.5|9675.9|9660.9|9735.7|9720.7|9656.9|9641.9|257
1709733900000|2024-03-06 14:05:00|9676|9661|9634.3|9619.3|9676.5|9661.5|9633.6|9618.6|222
1709734200000|2024-03-06 14:10:00|9633.9|9618.9|9650.8|9635.8|9654.1|9639.1|9632.7|9617.7|169
1709734500000|2024-03-06 14:15:00|9650.7|9635.7|9566.2|9551.2|9651.5|9636.5|9557.6|9542.6|278
1709734800000|2024-03-06 14:20:00|9563.9|9548.9|9561.5|9546.5|9596.6|9581.6|9547.8|9532.8|224
1709735100000|2024-03-06 14:25:00|9561.7|9546.7|9565.6|9550.6|9573|9558|9555.8|9540.8|73
1709735400000|2024-03-06 14:30:00|9564.3|9549.3|9563.3|9548.3|9594.6|9579.6|9555.8|9540.8|236
1709735700000|2024-03-06 14:35:00|9563.2|9548.2|9562.6|9547.6|9571.9|9556.9|9555.5|9540.5|168
1709736000000|2024-03-06 14:40:00|9563|9548|9544|9529|9563|9548|9533.5|9518.5|230
1709736300000|2024-03-06 14:45:00|9543.9|9528.9|9555.1|9540.1|9578|9563|9537.5|9522.5|153
1709736600000|2024-03-06 14:50:00|9555.3|9540.3|9581.5|9566.5|9613.8|9598.8|9555.3|9540.3|198
1709736900000|2024-03-06 14:55:00|9582.9|9567.9|9577.7|9562.7|9587.7|9572.7|9564.4|9549.4|123
1709737200000|2024-03-06 15:00:00|9577.5|9562.5|9567.5|9552.5|9577.5|9562.5|9566.5|9551.5|63
1709737500000|2024-03-06 15:05:00|9566.6|9551.6|9607.9|9592.9|9610.5|9595.5|9563.2|9548.2|134
1709737800000|2024-03-06 15:10:00|9608.3|9593.3|9580.6|9565.6|9621.4|9606.4|9580.4|9565.4|134
1709738100000|2024-03-06 15:15:00|9579.5|9564.5|9568.9|9553.9|9586|9571|9562.8|9547.8|188
1709738400000|2024-03-06 15:20:00|9569.1|9554.1|9579.4|9564.4|9583.2|9568.2|9562.4|9547.4|119
1709738700000|2024-03-06 15:25:00|9579.2|9564.2|9588.2|9573.2|9611.8|9596.8|9573|9558|117
1709739000000|2024-03-06 15:30:00|9580.6|9565.6|9588|9573|9607.9|9592.9|9575.5|9560.5|213
1709739300000|2024-03-06 15:35:00|9587.9|9572.9|9554.1|9539.1|9599.9|9584.9|9547.3|9532.3|215
1709739600000|2024-03-06 15:40:00|9554.5|9539.5|9570.4|9555.4|9578.2|9563.2|9554|9539|143
1709739900000|2024-03-06 15:45:00|9567.5|9552.5|9586.4|9571.4|9589.1|9574.1|9566|9551|71
1709740200000|2024-03-06 15:50:00|9584|9569|9581.5|9566.5|9590.7|9575.7|9575.9|9560.9|84
1709740500000|2024-03-06 15:55:00|9583|9568|9549.5|9534.5|9588.7|9573.7|9548.3|9533.3|88
1709740800000|2024-03-06 16:00:00|9549.9|9534.9|9550.3|9535.3|9565|9550|9547.5|9532.5|116
1709741100000|2024-03-06 16:05:00|9552.5|9537.5|9535.5|9520.5|9553.3|9538.3|9514.9|9499.9|241
1709741400000|2024-03-06 16:10:00|9535|9520|9552.1|9537.1|9553.4|9538.4|9527.7|9512.7|92
1709741700000|2024-03-06 16:15:00|9551.7|9536.7|9530.5|9515.5|9555.9|9540.9|9528.6|9513.6|64
1709742000000|2024-03-06 16:20:00|9530.1|9515.1|9513.7|9498.7|9530.1|9515.1|9483.4|9468.4|273
1709742300000|2024-03-06 16:25:00|9512.8|9497.8|9528.6|9513.6|9531.8|9516.8|9503.7|9488.7|309
1709742600000|2024-03-06 16:30:00|9531.8|9516.8|9533.6|9518.6|9542.1|9527.1|9517.7|9502.7|221
1709742900000|2024-03-06 16:35:00|9529.8|9514.8|9513.9|9498.9|9535.8|9520.8|9512.2|9497.2|148
1709743200000|2024-03-06 16:40:00|9512.6|9497.6|9497.3|9482.3|9517.5|9502.5|9497.3|9482.3|82
1709743500000|2024-03-06 16:45:00|9497|9482|9522.3|9507.3|9522.6|9507.6|9491.2|9476.2|440
1709743800000|2024-03-06 16:50:00|9513.5|9498.5|9505|9490|9514.4|9499.4|9502|9487|90
1709744100000|2024-03-06 16:55:00|9506.1|9491.1|9531.6|9516.6|9538.1|9523.1|9494.5|9479.5|305
1709744400000|2024-03-06 17:00:00|9531.5|9516.5|9519|9504|9534.5|9519.5|9518.6|9503.6|49
1709744700000|2024-03-06 17:05:00|9519.6|9504.6|9527|9512|9539.7|9524.7|9514.6|9499.6|136
1709745000000|2024-03-06 17:10:00|9528.9|9513.9|9539.6|9524.6|9547.1|9532.1|9526.2|9511.2|102
1709745300000|2024-03-06 17:15:00|9539.7|9524.7|9528.3|9513.3|9544.1|9529.1|9526.9|9511.9|41
1709745600000|2024-03-06 17:20:00|9527.9|9512.9|9525.3|9510.3|9530|9515|9521.1|9506.1|128
1709745900000|2024-03-06 17:25:00|9525.2|9510.2|9541.5|9526.5|9543|9528|9522.1|9507.1|78
1709746200000|2024-03-06 17:30:00|9541.9|9526.9|9525.7|9510.7|9542.6|9527.6|9510.6|9495.6|119
1709746500000|2024-03-06 17:35:00|9525.6|9510.6|9515.4|9500.4|9531|9516|9505.3|9490.3|95
1709746800000|2024-03-06 17:40:00|9516.1|9501.1|9520.6|9505.6|9535.8|9520.8|9515.7|9500.7|82
1709747100000|2024-03-06 17:45:00|9519.7|9504.7|9509.4|9494.4|9521.1|9506.1|9505|9490|97
1709747400000|2024-03-06 17:50:00|9509.8|9494.8|9516.7|9501.7|9519.7|9504.7|9507.3|9492.3|76
1709747700000|2024-03-06 17:55:00|9516.6|9501.6|9529.9|9514.9|9532.7|9517.7|9515.9|9500.9|70
1709748000000|2024-03-06 18:00:00|9529.2|9514.2|9529.4|9514.4|9533.8|9518.8|9518.3|9503.3|61
1709748300000|2024-03-06 18:05:00|9530.2|9515.2|9534.1|9519.1|9534.2|9519.2|9526.5|9511.5|44
1709748600000|2024-03-06 18:10:00|9533.7|9518.7|9514.2|9499.2|9533.7|9518.7|9514.2|9499.2|95
1709748900000|2024-03-06 18:15:00|9513.8|9498.8|9512.5|9497.5|9518.4|9503.4|9510.5|9495.5|67
1709749200000|2024-03-06 18:20:00|9513.3|9498.3|9507.1|9492.1|9515.6|9500.6|9503.2|9488.2|71
1709749500000|2024-03-06 18:25:00|9505.8|9490.8|9499.9|9484.9|9507.9|9492.9|9498.3|9483.3|53
1709749800000|2024-03-06 18:30:00|9500.5|9485.5|9510.9|9495.9|9511.3|9496.3|9497.9|9482.9|41
1709750100000|2024-03-06 18:35:00|9511.3|9496.3|9512.5|9497.5|9512.5|9497.5|9505.1|9490.1|41
1709750400000|2024-03-06 18:40:00|9512.6|9497.6|9514|9499|9515.8|9500.8|9509.2|9494.2|49
1709750700000|2024-03-06 18:45:00|9514.7|9499.7|9558.9|9543.9|9563.1|9548.1|9514.7|9499.7|294
1709751000000|2024-03-06 18:50:00|9559.3|9544.3|9529.9|9514.9|9560.3|9545.3|9514.6|9499.6|185
1709751300000|2024-03-06 18:55:00|9530.4|9515.4|9542.4|9527.4|9545.1|9530.1|9529|9514|97
1709751600000|2024-03-06 19:00:00|9542.8|9527.8|9525.3|9510.3|9545|9530|9524.9|9509.9|102
1709751900000|2024-03-06 19:05:00|9525.7|9510.7|9523.6|9508.6|9535.7|9520.7|9514.5|9499.5|212
1709752200000|2024-03-06 19:10:00|9522.4|9507.4|9506.8|9491.8|9522.4|9507.4|9500.2|9485.2|826
1709752500000|2024-03-06 19:15:00|9507.1|9492.1|9523.9|9508.9|9524.4|9509.4|9507.1|9492.1|103
1709752800000|2024-03-06 19:20:00|9524.3|9509.3|9524.3|9509.3|9524.3|9509.3|9524.3|9509.3|0
1709776800000|2024-03-07 02:00:00|9496.1|9458.6|9586.9|9561.9|9614.2|9596.5|9495.9|9458.4|82
1709777100000|2024-03-07 02:05:00|9587.3|9562.3|9604.5|9567|9635.4|9615.5|9587.3|9562.3|110
1709777400000|2024-03-07 02:10:00|9605.5|9568|9583.9|9568.9|9606.7|9574.7|9583.1|9553.3|27
1709777700000|2024-03-07 02:15:00|9583.8|9568.8|9584|9559|9584|9568.8|9582.4|9559|6
1709778000000|2024-03-07 02:20:00|9583.9|9558.9|9565.6|9550.6|9583.9|9558.9|9565.2|9545.6|3
1709778300000|2024-03-07 02:25:00|9565.1|9550.1|9560.9|9545.9|9565.1|9550.1|9560.9|9539.9|7
1709778900000|2024-03-07 02:35:00|9560.8|9545.8|9558.6|9543.6|9560.8|9545.8|9556.5|9541.5|17
1709779200000|2024-03-07 02:40:00|9559|9544|9564.8|9549.8|9564.8|9549.8|9559|9544|1
1709779800000|2024-03-07 02:50:00|9565.8|9550.8|9585.7|9570.7|9585.7|9570.7|9565.3|9550.3|15
1709780100000|2024-03-07 02:55:00|9591.7|9566.7|9584.2|9569.2|9591.7|9571.3|9584.2|9566.7|0
1709780400000|2024-03-07 03:00:00|9581.5|9566.5|9584.9|9569.9|9584.9|9569.9|9580.3|9565.3|3
1709780700000|2024-03-07 03:05:00|9585.9|9570.9|9580.9|9565.9|9586|9571|9580.9|9565.9|1
1709781000000|2024-03-07 03:10:00|9581|9566|9581|9566|9581|9566|9581|9566|0
1709781300000|2024-03-07 03:15:00|9580.9|9565.9|9580.6|9543.1|9580.9|9565.9|9574.4|9543.1|2
1709781600000|2024-03-07 03:20:00|9567.9|9542.9|9567.9|9542.9|9567.9|9542.9|9567.9|9542.9|0
1709781900000|2024-03-07 03:25:00|9568|9543|9568.2|9543.2|9568.2|9543.2|9568|9543|0
1709782200000|2024-03-07 03:30:00|9568|9543|9568|9543|9568.1|9543.1|9568|9543|0
1709782500000|2024-03-07 03:35:00|9567.2|9529.7|9563.5|9548.5|9567.2|9548.5|9561.7|9529.7|4
1709782800000|2024-03-07 03:40:00|9565.5|9550.5|9564.5|9549.5|9565.5|9550.5|9563|9548|1
1709783100000|2024-03-07 03:45:00|9567|9552|9568|9553|9568|9553|9567|9552|1
1709783400000|2024-03-07 03:50:00|9568.5|9553.5|9582|9567|9583|9568|9568.5|9553.5|11
1709783700000|2024-03-07 03:55:00|9583.5|9568.5|9595.1|9580.1|9598.5|9580.1|9583.5|9568.5|1
1709784000000|2024-03-07 04:00:00|9596.8|9581.8|9592.4|9577.4|9601.4|9586.4|9592.4|9577.4|11
1709784300000|2024-03-07 04:05:00|9592|9577|9591.9|9576.9|9592|9577|9591.9|9576.9|0
1709784600000|2024-03-07 04:10:00|9592.4|9577.4|9600.1|9585.1|9600.2|9585.2|9592.4|9577.4|2
1709784900000|2024-03-07 04:15:00|9602.6|9587.6|9592.4|9577.4|9602.6|9587.6|9590.7|9575.7|5
1709785200000|2024-03-07 04:20:00|9592.9|9577.9|9592.4|9577.4|9592.9|9577.9|9592.4|9577.4|0
1709785800000|2024-03-07 04:30:00|9592.9|9577.9|9592.6|9577.6|9592.9|9577.9|9592|9577|2
1709786100000|2024-03-07 04:35:00|9592.5|9577.5|9592.3|9577.3|9592.6|9577.6|9590.4|9575.4|6
1709786400000|2024-03-07 04:40:00|9592.2|9577.2|9593.9|9578.9|9593.9|9578.9|9592.2|9577.2|0
1709786700000|2024-03-07 04:45:00|||||||||2
1709787000000|2024-03-07 04:50:00|9594.2|9579.2|9597.7|9582.7|9597.7|9582.7|9594.2|9579.2|0
1709787300000|2024-03-07 04:55:00|9598.2|9583.2|9597|9582|9599.5|9584.5|9595.5|9580.5|1
1709787600000|2024-03-07 05:00:00|9598.5|9583.5|9599|9584|9599|9584|9598.5|9583.5|1
1709787900000|2024-03-07 05:05:00|9598.5|9583.5|9606|9591|9606|9591|9598.5|9583.5|0
1709788200000|2024-03-07 05:10:00|9605.9|9590.9|9601.3|9586.3|9607.4|9592.4|9601.3|9586.3|3
1709788500000|2024-03-07 05:15:00|9600.6|9585.6|9590.4|9575.4|9602.9|9585.6|9581.2|9566.2|33
1709788800000|2024-03-07 05:20:00|9593.9|9578.9|9593.9|9578.9|9593.9|9578.9|9593.9|9578.9|0
1709789100000|2024-03-07 05:25:00|9589.4|9574.4|9590.8|9575.8|9590.9|9575.9|9589.4|9574.4|3
1709789400000|2024-03-07 05:30:00|9589|9574|9585.1|9570.1|9593.3|9578.3|9583.1|9568.1|32
1709789700000|2024-03-07 05:35:00|9585.2|9570.2|9585.6|9570.6|9588.1|9573.1|9584.4|9569.4|6
1709790000000|2024-03-07 05:40:00|9587.6|9572.6|9594.5|9579.5|9594.5|9579.5|9587.6|9572.6|4
1709790300000|2024-03-07 05:45:00|9594|9579|9593.8|9578.8|9596|9581|9593.5|9578.5|1
1709790600000|2024-03-07 05:50:00|9592.8|9577.8|9594.5|9579.5|9595.5|9580.5|9592.8|9577.8|0
1709791200000|2024-03-07 06:00:00|9598.5|9583.5|9599.9|9584.9|9600.9|9585.9|9597|9582|4
1709791500000|2024-03-07 06:05:00|9600.4|9585.4|9599.8|9584.8|9600.4|9585.4|9599.8|9584.8|0
1709791800000|2024-03-07 06:10:00|9600.2|9585.2|9600.4|9585.4|9600.4|9585.4|9600.2|9585.2|0
1709792100000|2024-03-07 06:15:00|9603.1|9588.1|9602.9|9587.9|9605.6|9590.6|9602.3|9587.3|8
1709792400000|2024-03-07 06:20:00|9599.4|9584.4|9587.7|9572.7|9599.6|9584.6|9583.2|9568.2|15
1709792700000|2024-03-07 06:25:00|9593.4|9578.4|9595.2|9580.2|9595.2|9580.2|9593.4|9578.4|6
1709793000000|2024-03-07 06:30:00|9594.4|9579.4|9596.2|9581.2|9596.7|9581.7|9594.2|9579.2|0
1709793300000|2024-03-07 06:35:00|9593.7|9578.7|9601.2|9586.2|9601.7|9586.7|9593.7|9578.7|3
1709793600000|2024-03-07 06:40:00|9600|9585|9604.4|9589.4|9604.9|9589.9|9599.5|9584.5|2
1709793900000|2024-03-07 06:45:00|9604.8|9589.8|9589|9574|9604.9|9589.9|9587.9|9572.9|9
1709794200000|2024-03-07 06:50:00|9589.3|9574.3|9589.9|9574.9|9590.4|9575.4|9585.9|9570.9|19
1709794500000|2024-03-07 06:55:00|9587.2|9572.2|9584.1|9569.1|9591.8|9576.8|9567.2|9552.2|94
1709794800000|2024-03-07 07:00:00|9583.6|9568.6|9583.6|9568.6|9586.5|9571.5|9581.1|9566.1|17
1709795100000|2024-03-07 07:05:00|9585.6|9570.6|9588.4|9573.4|9588.4|9573.4|9570|9555|96
1709795400000|2024-03-07 07:10:00|9588.6|9573.6|9586.1|9571.1|9591.9|9576.9|9574.1|9559.1|129
1709795700000|2024-03-07 07:15:00|9585.7|9570.7|9590.3|9575.3|9590.3|9575.3|9584.6|9569.6|1
1709796000000|2024-03-07 07:20:00|9590|9575|9586.6|9571.6|9590.8|9575.8|9584.1|9569.1|4
1709796300000|2024-03-07 07:25:00|9585.2|9570.2|9585|9570|9585.2|9570.2|9582.1|9567.1|5
1709796600000|2024-03-07 07:30:00|9585.1|9570.1|9584.6|9569.6|9586.1|9571.1|9584.2|9569.2|3
1709796900000|2024-03-07 07:35:00|9583.7|9568.7|9585.6|9570.6|9586.1|9571.1|9582.9|9567.9|6
1709797200000|2024-03-07 07:40:00|9586.6|9571.6|9583.7|9568.7|9586.6|9571.6|9582.1|9567.1|13
1709797500000|2024-03-07 07:45:00|9582.6|9567.6|9584.2|9569.2|9585.6|9570.6|9582.2|9567.2|3
1709797800000|2024-03-07 07:50:00|9582.3|9567.3|9582|9567|9584.4|9569.4|9578.7|9563.7|5
1709798100000|2024-03-07 07:55:00|9581.9|9566.9|9583.9|9568.9|9585.8|9570.8|9579.3|9564.3|18
1709798400000|2024-03-07 08:00:00|9582.4|9567.4|9586.3|9571.3|9586.3|9571.3|9581.1|9566.1|6
1709798700000|2024-03-07 08:05:00|9586.7|9571.7|9583.4|9568.4|9588|9573|9582.8|9567.8|9
1709799000000|2024-03-07 08:10:00|9581.8|9566.8|9579.8|9564.8|9581.8|9566.8|9572.8|9557.8|4
1709799300000|2024-03-07 08:15:00|9580.1|9565.1|9575.6|9560.6|9581.5|9566.5|9572.4|9557.4|17
1709799600000|2024-03-07 08:20:00|9575.7|9560.7|9581.4|9566.4|9581.6|9566.6|9575.7|9560.7|2
1709799900000|2024-03-07 08:25:00|9581.6|9566.6|9587.2|9572.2|9587.2|9572.2|9581.6|9566.6|7
1709800200000|2024-03-07 08:30:00|9584.7|9569.7|9581.8|9566.8|9584.7|9569.7|9577.8|9562.8|5
1709800500000|2024-03-07 08:35:00|9581.7|9566.7|9573.2|9558.2|9581.7|9566.7|9565.2|9550.2|29
1709800800000|2024-03-07 08:40:00|9573.3|9558.3|9578.3|9563.3|9578.3|9563.3|9572.2|9557.2|2
1709801100000|2024-03-07 08:45:00|9577.2|9562.2|9576.4|9561.4|9579|9564|9570|9555|69
1709801400000|2024-03-07 08:50:00|9576.6|9561.6|9581.3|9566.3|9581.3|9566.3|9569.6|9554.6|28
1709801700000|2024-03-07 08:55:00|9584.3|9569.3|9580.7|9565.7|9586.3|9571.3|9580.7|9565.7|5
1709802000000|2024-03-07 09:00:00|9580|9565|9580.8|9565.8|9582|9567|9571.4|9556.4|28
1709802300000|2024-03-07 09:05:00|9580.4|9565.4|9579.8|9564.8|9587.8|9572.8|9579.4|9564.4|16
1709802600000|2024-03-07 09:10:00|9579.3|9564.3|9578|9563|9579.3|9564.3|9568.9|9553.9|23
1709802900000|2024-03-07 09:15:00|9577.6|9562.6|9602.3|9587.3|9603.5|9588.5|9577.6|9562.6|100
1709803200000|2024-03-07 09:20:00|9601.9|9586.9|9609.8|9594.8|9611.4|9596.4|9600.3|9585.3|33
1709803500000|2024-03-07 09:25:00|9608.9|9593.9|9609.9|9594.9|9609.9|9594.9|9600.1|9585.1|8
1709803800000|2024-03-07 09:30:00|9610.4|9595.4|9612.8|9597.8|9618.3|9603.3|9604.1|9589.1|93
1709804100000|2024-03-07 09:35:00|9613|9598|9621.5|9606.5|9622.6|9607.6|9613|9598|19
1709804400000|2024-03-07 09:40:00|9619.5|9604.5|9618.9|9603.9|9621.6|9606.6|9617.2|9602.2|7
1709804700000|2024-03-07 09:45:00|9619.6|9604.6|9619.7|9604.7|9621.4|9606.4|9618.7|9603.7|9
1709805000000|2024-03-07 09:50:00|9619.4|9604.4|9614.7|9599.7|9619.4|9604.4|9614.7|9599.7|8
1709805300000|2024-03-07 09:55:00|9614.8|9599.8|9614.6|9599.6|9619.9|9604.9|9614.6|9599.6|5
1709805600000|2024-03-07 10:00:00|9613.3|9598.3|9615.1|9600.1|9616|9601|9605.5|9590.5|20
1709805900000|2024-03-07 10:05:00|9613.5|9598.5|9609.6|9594.6|9615.5|9600.5|9609.6|9594.6|12
1709806200000|2024-03-07 10:10:00|9609.7|9594.7|9607.6|9592.6|9614.3|9599.3|9607.1|9592.1|6
1709806500000|2024-03-07 10:15:00|9610.7|9595.7|9626.6|9611.6|9626.6|9611.6|9610.7|9595.7|17
1709806800000|2024-03-07 10:20:00|9626.5|9611.5|9626.7|9611.7|9626.7|9611.7|9624.7|9609.7|6
1709807100000|2024-03-07 10:25:00|9626.6|9611.6|9625.2|9610.2|9626.6|9611.6|9622.6|9607.6|6
1709807400000|2024-03-07 10:30:00|9625.1|9610.1|9620.8|9605.8|9626.5|9611.5|9616.3|9601.3|11
1709807700000|2024-03-07 10:35:00|9621.6|9606.6|9622.7|9607.7|9625.8|9610.8|9621.6|9606.6|5
1709808000000|2024-03-07 10:40:00|9624.6|9609.6|9630.6|9615.6|9630.9|9615.9|9624.2|9609.2|13
1709808300000|2024-03-07 10:45:00|9631.3|9616.3|9631|9616|9646.3|9631.3|9631|9616|115
1709808600000|2024-03-07 10:50:00|9631.4|9616.4|9621.4|9606.4|9631.5|9616.5|9604.2|9589.2|57
1709808900000|2024-03-07 10:55:00|9620.8|9605.8|9621.6|9606.6|9622.3|9607.3|9608.4|9593.4|11
1709809200000|2024-03-07 11:00:00|9621.7|9606.7|9616.8|9601.8|9624.9|9609.9|9616.8|9601.8|24
1709809500000|2024-03-07 11:05:00|9617.9|9602.9|9612.5|9597.5|9618|9603|9611.3|9596.3|4
1709809800000|2024-03-07 11:10:00|9614|9599|9615.1|9600.1|9616.1|9601.1|9612.5|9597.5|1
1709810100000|2024-03-07 11:15:00|9613.6|9598.6|9614.5|9599.5|9620.4|9605.4|9613.5|9598.5|19
1709810400000|2024-03-07 11:20:00|9614.9|9599.9|9610.6|9595.6|9616.9|9601.9|9603.4|9588.4|10
1709810700000|2024-03-07 11:25:00|9612.1|9597.1|9621.1|9606.1|9621.1|9606.1|9610.5|9595.5|3
1709811000000|2024-03-07 11:30:00|9619.5|9604.5|9607|9592|9619.5|9604.5|9601.4|9586.4|8
1709811300000|2024-03-07 11:35:00|9605.5|9590.5|9593|9578|9607.2|9592.2|9589.7|9574.7|83
1709811600000|2024-03-07 11:40:00|9591.8|9576.8|9581.8|9566.8|9591.8|9576.8|9581.7|9566.7|20
1709811900000|2024-03-07 11:45:00|9582|9567|9588|9573|9589|9574|9582|9567|9
1709812200000|2024-03-07 11:50:00|9587.6|9572.6|9592|9577|9600|9585|9587.6|9572.6|8
1709812500000|2024-03-07 11:55:00|9592.7|9577.7|9599.7|9584.7|9600.1|9585.1|9591.8|9576.8|3
1709812800000|2024-03-07 12:00:00|9600.1|9585.1|9596.6|9581.6|9604.8|9589.8|9589.6|9574.6|39
1709813100000|2024-03-07 12:05:00|9596.8|9581.8|9597.8|9582.8|9601.2|9586.2|9594.6|9579.6|9
1709813400000|2024-03-07 12:10:00|9596.7|9581.7|9611.7|9596.7|9613.9|9598.9|9594.6|9579.6|44
1709813700000|2024-03-07 12:15:00|9611.8|9596.8|9616.6|9601.6|9619.8|9604.8|9605.4|9590.4|13
1709814000000|2024-03-07 12:20:00|9616.4|9601.4|9618.2|9603.2|9630.9|9615.9|9613.8|9598.8|51
1709814300000|2024-03-07 12:25:00|9617.8|9602.8|9617.2|9602.2|9620.8|9605.8|9612|9597|61
1709814600000|2024-03-07 12:30:00|9616.8|9601.8|9606.4|9591.4|9616.8|9601.8|9606.4|9591.4|9
1709814900000|2024-03-07 12:35:00|9610.8|9595.8|9622.8|9607.8|9623.3|9608.3|9608.8|9593.8|8
1709815200000|2024-03-07 12:40:00|9622.7|9607.7|9614.3|9599.3|9622.7|9607.7|9613.3|9598.3|10
1709815500000|2024-03-07 12:45:00|9610.4|9595.4|9601.3|9586.3|9613.1|9598.1|9599.9|9584.9|21
1709815800000|2024-03-07 12:50:00|9601.5|9586.5|9597.9|9582.9|9602.1|9587.1|9596.4|9581.4|9
1709816100000|2024-03-07 12:55:00|9598.4|9583.4|9600|9585|9603.9|9588.9|9597.4|9582.4|4
1709816400000|2024-03-07 13:00:00|9599.9|9584.9|9592.5|9577.5|9624.1|9609.1|9591.9|9576.9|66
1709816700000|2024-03-07 13:05:00|9592.2|9577.2|9602.4|9587.4|9611.9|9596.9|9581.1|9566.1|70
1709817000000|2024-03-07 13:10:00|9602.5|9587.5|9625.4|9610.4|9629|9614|9595.2|9580.2|112
1709817300000|2024-03-07 13:15:00|9624.5|9609.5|9610.2|9595.2|9624.5|9609.5|9597.3|9582.3|68
1709817600000|2024-03-07 13:20:00|9610.5|9595.5|9613.1|9598.1|9618.8|9603.8|9606.5|9591.5|28
1709817900000|2024-03-07 13:25:00|9613.5|9598.5|9624.3|9609.3|9635.4|9620.4|9612.1|9597.1|103
1709818200000|2024-03-07 13:30:00|9624.2|9609.2|9656|9641|9656.6|9641.6|9615.2|9597.1|236
1709818500000|2024-03-07 13:35:00|9654.5|9639.5|9666.1|9651.1|9671.8|9656.8|9636.7|9621.7|198
1709818800000|2024-03-07 13:40:00|9665.8|9650.8|9727.4|9712.4|9730.1|9715.1|9665.8|9650.8|271
1709819100000|2024-03-07 13:45:00|9726.9|9711.9|9721.7|9706.7|9732.8|9717.8|9686.9|9671.9|334
1709819400000|2024-03-07 13:50:00|9721.6|9706.6|9763.4|9748.4|9786|9771|9721.6|9706.6|363
1709819700000|2024-03-07 13:55:00|9762.2|9747.2|9760.9|9745.9|9775.1|9760.1|9721.8|9706.8|374
1709820000000|2024-03-07 14:00:00|9758.5|9743.5|9798.4|9783.4|9801.9|9786.9|9752.3|9737.3|313
1709820300000|2024-03-07 14:05:00|9798.6|9783.6|9756.3|9741.3|9798.6|9783.6|9743.2|9728.2|201
1709820600000|2024-03-07 14:10:00|9756.2|9741.2|9779.1|9764.1|9781.6|9766.6|9750.3|9735.3|172
1709820900000|2024-03-07 14:15:00|9777.4|9762.4|9789.3|9774.3|9789.8|9774.8|9758.8|9743.8|196
1709821200000|2024-03-07 14:20:00|9789.8|9774.8|9791.3|9776.3|9796.7|9781.7|9782.1|9767.1|140
1709821500000|2024-03-07 14:25:00|9791.1|9776.1|9777.1|9762.1|9817.7|9802.7|9777.1|9762.1|140
1709821800000|2024-03-07 14:30:00|9776.2|9761.2|9751.3|9736.3|9781.6|9766.6|9742.5|9727.5|389
1709822100000|2024-03-07 14:35:00|9760.5|9745.5|9789.8|9774.8|9806|9791|9760.5|9745.5|236
1709822400000|2024-03-07 14:40:00|9790.2|9775.2|9772.4|9757.4|9802.5|9787.5|9769.2|9754.2|220
1709822700000|2024-03-07 14:45:00|9774.4|9759.4|9772.9|9757.9|9787.8|9772.8|9741|9726|245
1709823000000|2024-03-07 14:50:00|9772.8|9757.8|9756.5|9741.5|9778.3|9763.3|9754.6|9739.6|191
1709823300000|2024-03-07 14:55:00|9757.4|9742.4|9780.1|9765.1|9780.9|9765.9|9749.3|9734.3|176
1709823600000|2024-03-07 15:00:00|9781.3|9766.3|9764.1|9749.1|9793.3|9778.3|9749.6|9734.6|90
1709823900000|2024-03-07 15:05:00|9764.2|9749.2|9779.9|9764.9|9787.2|9772.2|9758.6|9743.6|95
1709824200000|2024-03-07 15:10:00|9780|9765|9761.6|9746.6|9791|9776|9756.7|9741.7|100
1709824500000|2024-03-07 15:15:00|9760.6|9745.6|9764|9749|9777.2|9762.2|9756.1|9741.1|104
1709824800000|2024-03-07 15:20:00|9763.6|9748.6|9779.1|9764.1|9788.9|9773.9|9752|9737|140
1709825100000|2024-03-07 15:25:00|9779.2|9764.2|9736.1|9721.1|9783.9|9768.9|9734.2|9719.2|150
1709825400000|2024-03-07 15:30:00|9736.2|9721.2|9771.5|9756.5|9779.1|9764.1|9730.7|9715.7|335
1709825700000|2024-03-07 15:35:00|9770.6|9755.6|9801.7|9786.7|9801.7|9786.7|9765.7|9750.7|102
1709826000000|2024-03-07 15:40:00|9803.7|9788.7|9815.1|9800.1|9832.7|9817.7|9803.7|9788.7|218
1709826300000|2024-03-07 15:45:00|9818.4|9803.4|9829.1|9814.1|9830.9|9815.9|9814.2|9799.2|110
1709826600000|2024-03-07 15:50:00|9828.7|9813.7|9809.7|9794.7|9830.2|9815.2|9791.4|9776.4|87
1709826900000|2024-03-07 15:55:00|9810.1|9795.1|9852.2|9837.2|9863.5|9848.5|9810.1|9795.1|474
1709827200000|2024-03-07 16:00:00|9851.7|9836.7|9892.7|9877.7|9893.9|9878.9|9842.4|9827.4|662
1709827500000|2024-03-07 16:05:00|9891.3|9876.3|9894.8|9879.8|9894.8|9879.8|9882.7|9867.7|555
1709827800000|2024-03-07 16:10:00|9891.9|9876.9|9892.2|9877.2|9895.2|9880.2|9870.5|9855.5|428
1709828100000|2024-03-07 16:15:00|9890.5|9853|9864|9849|9891.5|9876.5|9857.9|9842.9|411
1709828400000|2024-03-07 16:20:00|9862.5|9847.5|9896.3|9881.3|9896.3|9881.3|9860.9|9845.9|627
1709828700000|2024-03-07 16:25:00|9896.4|9881.4|9880.1|9865.1|9897.3|9882.3|9878.4|9863.4|700
1709829000000|2024-03-07 16:30:00|9879.8|9864.8|9878.6|9863.6|9886.9|9871.9|9864.4|9849.4|211
1709829300000|2024-03-07 16:35:00|9879.5|9864.5|9853|9838|9884|9869|9853|9838|325
1709829600000|2024-03-07 16:40:00|9852.4|9837.4|9853.2|9838.2|9873.1|9858.1|9840.6|9825.6|243
1709829900000|2024-03-07 16:45:00|9853.4|9838.4|9869.6|9854.6|9872|9857|9853.2|9838.2|139
1709830200000|2024-03-07 16:50:00|9870.1|9855.1|9867.3|9852.3|9870.5|9855.5|9859.5|9844.5|75
1709830500000|2024-03-07 16:55:00|9867.5|9852.5|9861|9846|9867.5|9852.5|9852.1|9837.1|127
1709830800000|2024-03-07 17:00:00|9860.3|9845.3|9868.6|9853.6|9874.3|9859.3|9859.2|9844.2|185
1709831100000|2024-03-07 17:05:00|9868.7|9853.7|9897.1|9882.1|9897.2|9882.2|9868.7|9853.7|533
1709831400000|2024-03-07 17:10:00|9896.3|9881.3|9896.9|9881.9|9896.9|9881.9|9896.3|9881.3|141
1709831700000|2024-03-07 17:15:00|9896.7|9881.7|9897.4|9882.4|9897.4|9882.4|9896.1|9881.1|316
1709833200000|2024-03-07 17:40:00|9894.6|9879.6|9897.4|9882.4|9898.6|9883.6|9889.8|9874.8|1564
1709833500000|2024-03-07 17:45:00|9896.8|9881.8|9897.1|9882.1|9897.1|9882.1|9895.6|9880.6|26
1709834700000|2024-03-07 18:05:00|9895.8|9880.8|9897.1|9882.1|9898.7|9883.7|9894.7|9879.7|636
1709835000000|2024-03-07 18:10:00|9897.3|9882.3|9897.7|9882.7|9897.8|9882.8|9897.3|9882.3|16
1709837700000|2024-03-07 18:55:00|9894.8|9879.8|9895.6|9880.6|9895.8|9880.8|9894.8|9879.8|1154
1709838600000|2024-03-07 19:10:00|9895.7|9880.7|9895.1|9880.1|9895.9|9880.9|9894.7|9879.7|1196
1709838900000|2024-03-07 19:15:00|9894.6|9879.6|9893.8|9878.8|9897.2|9882.2|9888.7|9868|862
1709776800000|2024-03-07 02:00:00|9496.1|9458.6|9586.9|9561.9|9614.2|9596.5|9495.9|9458.4|82
1709777100000|2024-03-07 02:05:00|9587.3|9562.3|9604.5|9567|9635.4|9615.5|9587.3|9562.3|110
1709777400000|2024-03-07 02:10:00|9605.5|9568|9583.9|9568.9|9606.7|9574.7|9583.1|9553.3|27
1709777700000|2024-03-07 02:15:00|9583.8|9568.8|9584|9559|9584|9568.8|9582.4|9559|6
1709778000000|2024-03-07 02:20:00|9583.9|9558.9|9565.6|9550.6|9583.9|9558.9|9565.2|9545.6|3
1709778300000|2024-03-07 02:25:00|9565.1|9550.1|9560.9|9545.9|9565.1|9550.1|9560.9|9539.9|7
1709778900000|2024-03-07 02:35:00|9560.8|9545.8|9558.6|9543.6|9560.8|9545.8|9556.5|9541.5|17
1709779200000|2024-03-07 02:40:00|9559|9544|9564.8|9549.8|9564.8|9549.8|9559|9544|1
1709779800000|2024-03-07 02:50:00|9565.8|9550.8|9585.7|9570.7|9585.7|9570.7|9565.3|9550.3|15
1709780100000|2024-03-07 02:55:00|9591.7|9566.7|9584.2|9569.2|9591.7|9571.3|9584.2|9566.7|0
1709780400000|2024-03-07 03:00:00|9581.5|9566.5|9584.9|9569.9|9584.9|9569.9|9580.3|9565.3|3
1709780700000|2024-03-07 03:05:00|9585.9|9570.9|9580.9|9565.9|9586|9571|9580.9|9565.9|1
1709781000000|2024-03-07 03:10:00|9581|9566|9581|9566|9581|9566|9581|9566|0
1709781300000|2024-03-07 03:15:00|9580.9|9565.9|9580.6|9543.1|9580.9|9565.9|9574.4|9543.1|2
1709781600000|2024-03-07 03:20:00|9567.9|9542.9|9567.9|9542.9|9567.9|9542.9|9567.9|9542.9|0
1709781900000|2024-03-07 03:25:00|9568|9543|9568.2|9543.2|9568.2|9543.2|9568|9543|0
1709782200000|2024-03-07 03:30:00|9568|9543|9568|9543|9568.1|9543.1|9568|9543|0
1709782500000|2024-03-07 03:35:00|9567.2|9529.7|9563.5|9548.5|9567.2|9548.5|9561.7|9529.7|4
1709782800000|2024-03-07 03:40:00|9565.5|9550.5|9564.5|9549.5|9565.5|9550.5|9563|9548|1
1709783100000|2024-03-07 03:45:00|9567|9552|9568|9553|9568|9553|9567|9552|1
1709783400000|2024-03-07 03:50:00|9568.5|9553.5|9582|9567|9583|9568|9568.5|9553.5|11
1709783700000|2024-03-07 03:55:00|9583.5|9568.5|9595.1|9580.1|9598.5|9580.1|9583.5|9568.5|1
1709784000000|2024-03-07 04:00:00|9596.8|9581.8|9592.4|9577.4|9601.4|9586.4|9592.4|9577.4|11
1709784300000|2024-03-07 04:05:00|9592|9577|9591.9|9576.9|9592|9577|9591.9|9576.9|0
1709784600000|2024-03-07 04:10:00|9592.4|9577.4|9600.1|9585.1|9600.2|9585.2|9592.4|9577.4|2
1709784900000|2024-03-07 04:15:00|9602.6|9587.6|9592.4|9577.4|9602.6|9587.6|9590.7|9575.7|5
1709785200000|2024-03-07 04:20:00|9592.9|9577.9|9592.4|9577.4|9592.9|9577.9|9592.4|9577.4|0
1709785800000|2024-03-07 04:30:00|9592.9|9577.9|9592.6|9577.6|9592.9|9577.9|9592|9577|2
1709786100000|2024-03-07 04:35:00|9592.5|9577.5|9592.3|9577.3|9592.6|9577.6|9590.4|9575.4|6
1709786400000|2024-03-07 04:40:00|9592.2|9577.2|9593.9|9578.9|9593.9|9578.9|9592.2|9577.2|0
1709786700000|2024-03-07 04:45:00|||||||||2
1709787000000|2024-03-07 04:50:00|9594.2|9579.2|9597.7|9582.7|9597.7|9582.7|9594.2|9579.2|0
1709787300000|2024-03-07 04:55:00|9598.2|9583.2|9597|9582|9599.5|9584.5|9595.5|9580.5|1
1709787600000|2024-03-07 05:00:00|9598.5|9583.5|9599|9584|9599|9584|9598.5|9583.5|1
1709787900000|2024-03-07 05:05:00|9598.5|9583.5|9606|9591|9606|9591|9598.5|9583.5|0
1709788200000|2024-03-07 05:10:00|9605.9|9590.9|9601.3|9586.3|9607.4|9592.4|9601.3|9586.3|3
1709788500000|2024-03-07 05:15:00|9600.6|9585.6|9590.4|9575.4|9602.9|9585.6|9581.2|9566.2|33
1709788800000|2024-03-07 05:20:00|9593.9|9578.9|9593.9|9578.9|9593.9|9578.9|9593.9|9578.9|0
1709789100000|2024-03-07 05:25:00|9589.4|9574.4|9590.8|9575.8|9590.9|9575.9|9589.4|9574.4|3
1709789400000|2024-03-07 05:30:00|9589|9574|9585.1|9570.1|9593.3|9578.3|9583.1|9568.1|32
1709789700000|2024-03-07 05:35:00|9585.2|9570.2|9585.6|9570.6|9588.1|9573.1|9584.4|9569.4|6
1709790000000|2024-03-07 05:40:00|9587.6|9572.6|9594.5|9579.5|9594.5|9579.5|9587.6|9572.6|4
1709790300000|2024-03-07 05:45:00|9594|9579|9593.8|9578.8|9596|9581|9593.5|9578.5|1
1709790600000|2024-03-07 05:50:00|9592.8|9577.8|9594.5|9579.5|9595.5|9580.5|9592.8|9577.8|0
1709791200000|2024-03-07 06:00:00|9598.5|9583.5|9599.9|9584.9|9600.9|9585.9|9597|9582|4
1709791500000|2024-03-07 06:05:00|9600.4|9585.4|9599.8|9584.8|9600.4|9585.4|9599.8|9584.8|0
1709791800000|2024-03-07 06:10:00|9600.2|9585.2|9600.4|9585.4|9600.4|9585.4|9600.2|9585.2|0
1709792100000|2024-03-07 06:15:00|9603.1|9588.1|9602.9|9587.9|9605.6|9590.6|9602.3|9587.3|8
1709792400000|2024-03-07 06:20:00|9599.4|9584.4|9587.7|9572.7|9599.6|9584.6|9583.2|9568.2|15
1709792700000|2024-03-07 06:25:00|9593.4|9578.4|9595.2|9580.2|9595.2|9580.2|9593.4|9578.4|6
1709793000000|2024-03-07 06:30:00|9594.4|9579.4|9596.2|9581.2|9596.7|9581.7|9594.2|9579.2|0
1709793300000|2024-03-07 06:35:00|9593.7|9578.7|9601.2|9586.2|9601.7|9586.7|9593.7|9578.7|3
1709793600000|2024-03-07 06:40:00|9600|9585|9604.4|9589.4|9604.9|9589.9|9599.5|9584.5|2
1709793900000|2024-03-07 06:45:00|9604.8|9589.8|9589|9574|9604.9|9589.9|9587.9|9572.9|9
1709794200000|2024-03-07 06:50:00|9589.3|9574.3|9589.9|9574.9|9590.4|9575.4|9585.9|9570.9|19
1709794500000|2024-03-07 06:55:00|9587.2|9572.2|9584.1|9569.1|9591.8|9576.8|9567.2|9552.2|94
1709794800000|2024-03-07 07:00:00|9583.6|9568.6|9583.6|9568.6|9586.5|9571.5|9581.1|9566.1|17
1709795100000|2024-03-07 07:05:00|9585.6|9570.6|9588.4|9573.4|9588.4|9573.4|9570|9555|96
1709795400000|2024-03-07 07:10:00|9588.6|9573.6|9586.1|9571.1|9591.9|9576.9|9574.1|9559.1|129
1709795700000|2024-03-07 07:15:00|9585.7|9570.7|9590.3|9575.3|9590.3|9575.3|9584.6|9569.6|1
1709796000000|2024-03-07 07:20:00|9590|9575|9586.6|9571.6|9590.8|9575.8|9584.1|9569.1|4
1709796300000|2024-03-07 07:25:00|9585.2|9570.2|9585|9570|9585.2|9570.2|9582.1|9567.1|5
1709796600000|2024-03-07 07:30:00|9585.1|9570.1|9584.6|9569.6|9586.1|9571.1|9584.2|9569.2|3
1709796900000|2024-03-07 07:35:00|9583.7|9568.7|9585.6|9570.6|9586.1|9571.1|9582.9|9567.9|6
1709797200000|2024-03-07 07:40:00|9586.6|9571.6|9583.7|9568.7|9586.6|9571.6|9582.1|9567.1|13
1709797500000|2024-03-07 07:45:00|9582.6|9567.6|9584.2|9569.2|9585.6|9570.6|9582.2|9567.2|3
1709797800000|2024-03-07 07:50:00|9582.3|9567.3|9582|9567|9584.4|9569.4|9578.7|9563.7|5
1709798100000|2024-03-07 07:55:00|9581.9|9566.9|9583.9|9568.9|9585.8|9570.8|9579.3|9564.3|18
1709798400000|2024-03-07 08:00:00|9582.4|9567.4|9586.3|9571.3|9586.3|9571.3|9581.1|9566.1|6
1709798700000|2024-03-07 08:05:00|9586.7|9571.7|9583.4|9568.4|9588|9573|9582.8|9567.8|9
1709799000000|2024-03-07 08:10:00|9581.8|9566.8|9579.8|9564.8|9581.8|9566.8|9572.8|9557.8|4
1709799300000|2024-03-07 08:15:00|9580.1|9565.1|9575.6|9560.6|9581.5|9566.5|9572.4|9557.4|17
1709799600000|2024-03-07 08:20:00|9575.7|9560.7|9581.4|9566.4|9581.6|9566.6|9575.7|9560.7|2
1709799900000|2024-03-07 08:25:00|9581.6|9566.6|9587.2|9572.2|9587.2|9572.2|9581.6|9566.6|7
1709800200000|2024-03-07 08:30:00|9584.7|9569.7|9581.8|9566.8|9584.7|9569.7|9577.8|9562.8|5
1709800500000|2024-03-07 08:35:00|9581.7|9566.7|9573.2|9558.2|9581.7|9566.7|9565.2|9550.2|29
1709800800000|2024-03-07 08:40:00|9573.3|9558.3|9578.3|9563.3|9578.3|9563.3|9572.2|9557.2|2
1709801100000|2024-03-07 08:45:00|9577.2|9562.2|9576.4|9561.4|9579|9564|9570|9555|69
1709801400000|2024-03-07 08:50:00|9576.6|9561.6|9581.3|9566.3|9581.3|9566.3|9569.6|9554.6|28
1709801700000|2024-03-07 08:55:00|9584.3|9569.3|9580.7|9565.7|9586.3|9571.3|9580.7|9565.7|5
1709802000000|2024-03-07 09:00:00|9580|9565|9580.8|9565.8|9582|9567|9571.4|9556.4|28
1709802300000|2024-03-07 09:05:00|9580.4|9565.4|9579.8|9564.8|9587.8|9572.8|9579.4|9564.4|16
1709802600000|2024-03-07 09:10:00|9579.3|9564.3|9578|9563|9579.3|9564.3|9568.9|9553.9|23
1709802900000|2024-03-07 09:15:00|9577.6|9562.6|9602.3|9587.3|9603.5|9588.5|9577.6|9562.6|100
1709803200000|2024-03-07 09:20:00|9601.9|9586.9|9609.8|9594.8|9611.4|9596.4|9600.3|9585.3|33
1709803500000|2024-03-07 09:25:00|9608.9|9593.9|9609.9|9594.9|9609.9|9594.9|9600.1|9585.1|8
1709803800000|2024-03-07 09:30:00|9610.4|9595.4|9612.8|9597.8|9618.3|9603.3|9604.1|9589.1|93
1709804100000|2024-03-07 09:35:00|9613|9598|9621.5|9606.5|9622.6|9607.6|9613|9598|19
1709804400000|2024-03-07 09:40:00|9619.5|9604.5|9618.9|9603.9|9621.6|9606.6|9617.2|9602.2|7
1709804700000|2024-03-07 09:45:00|9619.6|9604.6|9619.7|9604.7|9621.4|9606.4|9618.7|9603.7|9
1709805000000|2024-03-07 09:50:00|9619.4|9604.4|9614.7|9599.7|9619.4|9604.4|9614.7|9599.7|8
1709805300000|2024-03-07 09:55:00|9614.8|9599.8|9614.6|9599.6|9619.9|9604.9|9614.6|9599.6|5
1709805600000|2024-03-07 10:00:00|9613.3|9598.3|9615.1|9600.1|9616|9601|9605.5|9590.5|20
1709805900000|2024-03-07 10:05:00|9613.5|9598.5|9609.6|9594.6|9615.5|9600.5|9609.6|9594.6|12
1709806200000|2024-03-07 10:10:00|9609.7|9594.7|9607.6|9592.6|9614.3|9599.3|9607.1|9592.1|6
1709806500000|2024-03-07 10:15:00|9610.7|9595.7|9626.6|9611.6|9626.6|9611.6|9610.7|9595.7|17
1709806800000|2024-03-07 10:20:00|9626.5|9611.5|9626.7|9611.7|9626.7|9611.7|9624.7|9609.7|6
1709807100000|2024-03-07 10:25:00|9626.6|9611.6|9625.2|9610.2|9626.6|9611.6|9622.6|9607.6|6
1709807400000|2024-03-07 10:30:00|9625.1|9610.1|9620.8|9605.8|9626.5|9611.5|9616.3|9601.3|11
1709807700000|2024-03-07 10:35:00|9621.6|9606.6|9622.7|9607.7|9625.8|9610.8|9621.6|9606.6|5
1709808000000|2024-03-07 10:40:00|9624.6|9609.6|9630.6|9615.6|9630.9|9615.9|9624.2|9609.2|13
1709808300000|2024-03-07 10:45:00|9631.3|9616.3|9631|9616|9646.3|9631.3|9631|9616|115
1709808600000|2024-03-07 10:50:00|9631.4|9616.4|9621.4|9606.4|9631.5|9616.5|9604.2|9589.2|57
1709808900000|2024-03-07 10:55:00|9620.8|9605.8|9621.6|9606.6|9622.3|9607.3|9608.4|9593.4|11
1709809200000|2024-03-07 11:00:00|9621.7|9606.7|9616.8|9601.8|9624.9|9609.9|9616.8|9601.8|24
1709809500000|2024-03-07 11:05:00|9617.9|9602.9|9612.5|9597.5|9618|9603|9611.3|9596.3|4
1709809800000|2024-03-07 11:10:00|9614|9599|9615.1|9600.1|9616.1|9601.1|9612.5|9597.5|1
1709810100000|2024-03-07 11:15:00|9613.6|9598.6|9614.5|9599.5|9620.4|9605.4|9613.5|9598.5|19
1709810400000|2024-03-07 11:20:00|9614.9|9599.9|9610.6|9595.6|9616.9|9601.9|9603.4|9588.4|10
1709810700000|2024-03-07 11:25:00|9612.1|9597.1|9621.1|9606.1|9621.1|9606.1|9610.5|9595.5|3
1709811000000|2024-03-07 11:30:00|9619.5|9604.5|9607|9592|9619.5|9604.5|9601.4|9586.4|8
1709811300000|2024-03-07 11:35:00|9605.5|9590.5|9593|9578|9607.2|9592.2|9589.7|9574.7|83
1709811600000|2024-03-07 11:40:00|9591.8|9576.8|9581.8|9566.8|9591.8|9576.8|9581.7|9566.7|20
1709811900000|2024-03-07 11:45:00|9582|9567|9588|9573|9589|9574|9582|9567|9
1709812200000|2024-03-07 11:50:00|9587.6|9572.6|9592|9577|9600|9585|9587.6|9572.6|8
1709812500000|2024-03-07 11:55:00|9592.7|9577.7|9599.7|9584.7|9600.1|9585.1|9591.8|9576.8|3
1709812800000|2024-03-07 12:00:00|9600.1|9585.1|9596.6|9581.6|9604.8|9589.8|9589.6|9574.6|39
1709813100000|2024-03-07 12:05:00|9596.8|9581.8|9597.8|9582.8|9601.2|9586.2|9594.6|9579.6|9
1709813400000|2024-03-07 12:10:00|9596.7|9581.7|9611.7|9596.7|9613.9|9598.9|9594.6|9579.6|44
1709813700000|2024-03-07 12:15:00|9611.8|9596.8|9616.6|9601.6|9619.8|9604.8|9605.4|9590.4|13
1709814000000|2024-03-07 12:20:00|9616.4|9601.4|9618.2|9603.2|9630.9|9615.9|9613.8|9598.8|51
1709814300000|2024-03-07 12:25:00|9617.8|9602.8|9617.2|9602.2|9620.8|9605.8|9612|9597|61
1709814600000|2024-03-07 12:30:00|9616.8|9601.8|9606.4|9591.4|9616.8|9601.8|9606.4|9591.4|9
1709814900000|2024-03-07 12:35:00|9610.8|9595.8|9622.8|9607.8|9623.3|9608.3|9608.8|9593.8|8
1709815200000|2024-03-07 12:40:00|9622.7|9607.7|9614.3|9599.3|9622.7|9607.7|9613.3|9598.3|10
1709815500000|2024-03-07 12:45:00|9610.4|9595.4|9601.3|9586.3|9613.1|9598.1|9599.9|9584.9|21
1709815800000|2024-03-07 12:50:00|9601.5|9586.5|9597.9|9582.9|9602.1|9587.1|9596.4|9581.4|9
1709816100000|2024-03-07 12:55:00|9598.4|9583.4|9600|9585|9603.9|9588.9|9597.4|9582.4|4
1709816400000|2024-03-07 13:00:00|9599.9|9584.9|9592.5|9577.5|9624.1|9609.1|9591.9|9576.9|66
1709816700000|2024-03-07 13:05:00|9592.2|9577.2|9602.4|9587.4|9611.9|9596.9|9581.1|9566.1|70
1709817000000|2024-03-07 13:10:00|9602.5|9587.5|9625.4|9610.4|9629|9614|9595.2|9580.2|112
1709817300000|2024-03-07 13:15:00|9624.5|9609.5|9610.2|9595.2|9624.5|9609.5|9597.3|9582.3|68
1709817600000|2024-03-07 13:20:00|9610.5|9595.5|9613.1|9598.1|9618.8|9603.8|9606.5|9591.5|28
1709817900000|2024-03-07 13:25:00|9613.5|9598.5|9624.3|9609.3|9635.4|9620.4|9612.1|9597.1|103
1709818200000|2024-03-07 13:30:00|9624.2|9609.2|9656|9641|9656.6|9641.6|9615.2|9597.1|236
1709818500000|2024-03-07 13:35:00|9654.5|9639.5|9666.1|9651.1|9671.8|9656.8|9636.7|9621.7|198
1709818800000|2024-03-07 13:40:00|9665.8|9650.8|9727.4|9712.4|9730.1|9715.1|9665.8|9650.8|271
1709819100000|2024-03-07 13:45:00|9726.9|9711.9|9721.7|9706.7|9732.8|9717.8|9686.9|9671.9|334
1709819400000|2024-03-07 13:50:00|9721.6|9706.6|9763.4|9748.4|9786|9771|9721.6|9706.6|363
1709819700000|2024-03-07 13:55:00|9762.2|9747.2|9760.9|9745.9|9775.1|9760.1|9721.8|9706.8|374
1709820000000|2024-03-07 14:00:00|9758.5|9743.5|9798.4|9783.4|9801.9|9786.9|9752.3|9737.3|313
1709820300000|2024-03-07 14:05:00|9798.6|9783.6|9756.3|9741.3|9798.6|9783.6|9743.2|9728.2|201
1709820600000|2024-03-07 14:10:00|9756.2|9741.2|9779.1|9764.1|9781.6|9766.6|9750.3|9735.3|172
1709820900000|2024-03-07 14:15:00|9777.4|9762.4|9789.3|9774.3|9789.8|9774.8|9758.8|9743.8|196
1709821200000|2024-03-07 14:20:00|9789.8|9774.8|9791.3|9776.3|9796.7|9781.7|9782.1|9767.1|140
1709821500000|2024-03-07 14:25:00|9791.1|9776.1|9777.1|9762.1|9817.7|9802.7|9777.1|9762.1|140
1709821800000|2024-03-07 14:30:00|9776.2|9761.2|9751.3|9736.3|9781.6|9766.6|9742.5|9727.5|389
1709822100000|2024-03-07 14:35:00|9760.5|9745.5|9789.8|9774.8|9806|9791|9760.5|9745.5|236
1709822400000|2024-03-07 14:40:00|9790.2|9775.2|9772.4|9757.4|9802.5|9787.5|9769.2|9754.2|220
1709822700000|2024-03-07 14:45:00|9774.4|9759.4|9772.9|9757.9|9787.8|9772.8|9741|9726|245
1709823000000|2024-03-07 14:50:00|9772.8|9757.8|9756.5|9741.5|9778.3|9763.3|9754.6|9739.6|191
1709823300000|2024-03-07 14:55:00|9757.4|9742.4|9780.1|9765.1|9780.9|9765.9|9749.3|9734.3|176
1709823600000|2024-03-07 15:00:00|9781.3|9766.3|9764.1|9749.1|9793.3|9778.3|9749.6|9734.6|90
1709823900000|2024-03-07 15:05:00|9764.2|9749.2|9779.9|9764.9|9787.2|9772.2|9758.6|9743.6|95
1709824200000|2024-03-07 15:10:00|9780|9765|9761.6|9746.6|9791|9776|9756.7|9741.7|100
1709824500000|2024-03-07 15:15:00|9760.6|9745.6|9764|9749|9777.2|9762.2|9756.1|9741.1|104
1709824800000|2024-03-07 15:20:00|9763.6|9748.6|9779.1|9764.1|9788.9|9773.9|9752|9737|140
1709825100000|2024-03-07 15:25:00|9779.2|9764.2|9736.1|9721.1|9783.9|9768.9|9734.2|9719.2|150
1709825400000|2024-03-07 15:30:00|9736.2|9721.2|9771.5|9756.5|9779.1|9764.1|9730.7|9715.7|335
1709825700000|2024-03-07 15:35:00|9770.6|9755.6|9801.7|9786.7|9801.7|9786.7|9765.7|9750.7|102
1709826000000|2024-03-07 15:40:00|9803.7|9788.7|9815.1|9800.1|9832.7|9817.7|9803.7|9788.7|218
1709826300000|2024-03-07 15:45:00|9818.4|9803.4|9829.1|9814.1|9830.9|9815.9|9814.2|9799.2|110
1709826600000|2024-03-07 15:50:00|9828.7|9813.7|9809.7|9794.7|9830.2|9815.2|9791.4|9776.4|87
1709826900000|2024-03-07 15:55:00|9810.1|9795.1|9852.2|9837.2|9863.5|9848.5|9810.1|9795.1|474
1709827200000|2024-03-07 16:00:00|9851.7|9836.7|9892.7|9877.7|9893.9|9878.9|9842.4|9827.4|662
1709827500000|2024-03-07 16:05:00|9891.3|9876.3|9894.8|9879.8|9894.8|9879.8|9882.7|9867.7|555
1709827800000|2024-03-07 16:10:00|9891.9|9876.9|9892.2|9877.2|9895.2|9880.2|9870.5|9855.5|428
1709828100000|2024-03-07 16:15:00|9890.5|9853|9864|9849|9891.5|9876.5|9857.9|9842.9|411
1709828400000|2024-03-07 16:20:00|9862.5|9847.5|9896.3|9881.3|9896.3|9881.3|9860.9|9845.9|627
1709828700000|2024-03-07 16:25:00|9896.4|9881.4|9880.1|9865.1|9897.3|9882.3|9878.4|9863.4|700
1709829000000|2024-03-07 16:30:00|9879.8|9864.8|9878.6|9863.6|9886.9|9871.9|9864.4|9849.4|211
1709829300000|2024-03-07 16:35:00|9879.5|9864.5|9853|9838|9884|9869|9853|9838|325
1709829600000|2024-03-07 16:40:00|9852.4|9837.4|9853.2|9838.2|9873.1|9858.1|9840.6|9825.6|243
1709829900000|2024-03-07 16:45:00|9853.4|9838.4|9869.6|9854.6|9872|9857|9853.2|9838.2|139
1709830200000|2024-03-07 16:50:00|9870.1|9855.1|9867.3|9852.3|9870.5|9855.5|9859.5|9844.5|75
1709830500000|2024-03-07 16:55:00|9867.5|9852.5|9861|9846|9867.5|9852.5|9852.1|9837.1|127
1709830800000|2024-03-07 17:00:00|9860.3|9845.3|9868.6|9853.6|9874.3|9859.3|9859.2|9844.2|185
1709831100000|2024-03-07 17:05:00|9868.7|9853.7|9897.1|9882.1|9897.2|9882.2|9868.7|9853.7|533
1709831400000|2024-03-07 17:10:00|9896.3|9881.3|9896.9|9881.9|9896.9|9881.9|9896.3|9881.3|141
1709831700000|2024-03-07 17:15:00|9896.7|9881.7|9897.4|9882.4|9897.4|9882.4|9896.1|9881.1|316
1709833200000|2024-03-07 17:40:00|9894.6|9879.6|9897.4|9882.4|9898.6|9883.6|9889.8|9874.8|1564
1709833500000|2024-03-07 17:45:00|9896.8|9881.8|9897.1|9882.1|9897.1|9882.1|9895.6|9880.6|26
1709834700000|2024-03-07 18:05:00|9895.8|9880.8|9897.1|9882.1|9898.7|9883.7|9894.7|9879.7|636
1709835000000|2024-03-07 18:10:00|9897.3|9882.3|9897.7|9882.7|9897.8|9882.8|9897.3|9882.3|16
1709837700000|2024-03-07 18:55:00|9894.8|9879.8|9895.6|9880.6|9895.8|9880.8|9894.8|9879.8|1154
1709838600000|2024-03-07 19:10:00|9895.7|9880.7|9895.1|9880.1|9895.9|9880.9|9894.7|9879.7|1196
1709838900000|2024-03-07 19:15:00|9894.6|9879.6|9893.8|9878.8|9897.2|9882.2|9888.7|9868|862
1709863200000|2024-03-08 02:00:00|9887.2|9849.7|9861.7|9846.7|9887.7|9856.2|9803.1|9779|189
1709863500000|2024-03-08 02:05:00|9861.9|9846.9|9881.6|9866.6|9887.3|9872.3|9859.4|9844.4|81
1709863800000|2024-03-08 02:10:00|9880.1|9865.1|9908.8|9893.8|9908.8|9893.8|9875.2|9860.2|33
1709864100000|2024-03-08 02:15:00|9910.7|9895.7|9891.8|9876.8|9920.9|9905.9|9889.3|9874.3|36
1709864400000|2024-03-08 02:20:00|9891.3|9876.3|9855|9840|9892.9|9877.9|9854|9839|50
1709864700000|2024-03-08 02:25:00|9856.9|9841.9|9874.4|9859.4|9888.5|9873.5|9856.9|9841.9|33
1709865000000|2024-03-08 02:30:00|9876.9|9861.9|9889.3|9874.3|9889.8|9874.8|9871.9|9856.9|66
1709865300000|2024-03-08 02:35:00|9890.3|9875.3|9887.5|9872.5|9898.8|9883.8|9880.3|9865.3|33
1709865600000|2024-03-08 02:40:00|9888.8|9873.8|9883|9868|9893.8|9878.8|9880.7|9865.7|46
1709865900000|2024-03-08 02:45:00|9882.7|9867.7|9886.8|9871.8|9886.8|9871.8|9878.5|9863.5|28
1709866200000|2024-03-08 02:50:00|9886.4|9871.4|9883.3|9868.3|9889.3|9874.3|9883.3|9868.3|0
1709866500000|2024-03-08 02:55:00|9884|9869|9889.5|9874.5|9889.5|9874.5|9884|9869|1
1709866800000|2024-03-08 03:00:00|9901.8|9886.8|9935.6|9920.6|9935.6|9920.6|9901.8|9886.8|75
1709867100000|2024-03-08 03:05:00|9936.7|9921.7|9926.7|9911.7|9941.8|9926.8|9925.6|9910.6|54
1709867400000|2024-03-08 03:10:00|9926.4|9911.4|9930.3|9915.3|9964.5|9949.5|9924|9909|161
1709867700000|2024-03-08 03:15:00|9931|9916|9934.9|9919.9|9934.9|9919.9|9931|9916|3
1709868000000|2024-03-08 03:20:00|9931.7|9916.7|9942.1|9927.1|9943.7|9928.7|9931.7|9916.7|14
1709868300000|2024-03-08 03:25:00|9937.3|9922.3|9939.6|9924.6|9940.8|9925.8|9936.1|9921.1|11
1709868600000|2024-03-08 03:30:00|9938.6|9923.6|9936.5|9921.5|9938.6|9923.6|9936.5|9921.5|2
1709868900000|2024-03-08 03:35:00|||||||||10
1709869200000|2024-03-08 03:40:00|9930.3|9915.3|9927.2|9912.2|9930.3|9915.3|9927.2|9912.2|10
1709869500000|2024-03-08 03:45:00|9931.6|9916.6|9938.5|9923.5|9940.5|9925.5|9931.1|9916.1|12
1709869800000|2024-03-08 03:50:00|9938.7|9923.7|9949.7|9934.7|9949.7|9934.7|9938.6|9923.6|8
1709870100000|2024-03-08 03:55:00|9951.8|9936.8|9955.8|9940.8|9955.9|9940.9|9951.8|9936.8|6
1709870400000|2024-03-08 04:00:00|||||||||2
1709870700000|2024-03-08 04:05:00|9954.3|9939.3|9952.3|9937.3|9955.6|9940.6|9951.7|9936.7|6
1709871000000|2024-03-08 04:10:00|9953.4|9938.4|9940.4|9925.4|9953.8|9938.8|9934.7|9919.7|5
1709871300000|2024-03-08 04:15:00|9941.2|9926.2|9942.9|9927.9|9942.9|9927.9|9940.9|9925.9|0
1709871600000|2024-03-08 04:20:00|9943.4|9928.4|9943.4|9928.4|9943.4|9928.4|9943.4|9928.4|1
1709871900000|2024-03-08 04:25:00|9947.4|9932.4|9950.9|9935.9|9952.4|9937.4|9947.4|9932.4|4
1709872200000|2024-03-08 04:30:00|9951.4|9936.4|9935.8|9920.8|9951.4|9936.4|9935.8|9920.8|5
1709872500000|2024-03-08 04:35:00|||||||||1
1709872800000|2024-03-08 04:40:00|9933.1|9918.1|9933.5|9918.5|9934.4|9919.4|9922.6|9907.6|21
1709873100000|2024-03-08 04:45:00|9933.9|9918.9|9923.4|9908.4|9933.9|9918.9|9923.4|9908.4|40
1709873400000|2024-03-08 04:50:00|9920.9|9905.9|9922.7|9907.7|9922.7|9907.7|9920.9|9905.9|4
1709873700000|2024-03-08 04:55:00|9914.7|9899.7|9906.1|9891.1|9914.9|9899.9|9906.1|9891.1|23
1709874000000|2024-03-08 05:00:00|9906.9|9891.9|9909.1|9894.1|9909.1|9894.1|9906.9|9891.9|1
1709874300000|2024-03-08 05:05:00|9910.6|9895.6|9909.6|9894.6|9911.8|9896.8|9907.1|9892.1|2
1709874600000|2024-03-08 05:10:00|9905.9|9890.9|9898|9883|9905.9|9890.9|9898|9883|51
1709874900000|2024-03-08 05:15:00|9897.8|9882.8|9893.8|9878.8|9897.8|9882.8|9890.8|9875.8|27
1709875200000|2024-03-08 05:20:00|9894.3|9879.3|9903.8|9888.8|9910.8|9895.8|9894.3|9879.3|10
1709875500000|2024-03-08 05:25:00|9903.9|9888.9|9906.4|9891.4|9907.9|9892.9|9903.3|9888.3|15
1709875800000|2024-03-08 05:30:00|9906.3|9891.3|9937.7|9922.7|9937.7|9922.7|9906.3|9891.3|16
1709876100000|2024-03-08 05:35:00|9941.2|9926.2|9940.2|9925.2|9942.7|9927.7|9939.7|9924.7|4
1709876400000|2024-03-08 05:40:00|9940|9925|9932.2|9917.2|9940|9925|9932.2|9917.2|2
1709876700000|2024-03-08 05:45:00|9932.9|9917.9|9924.1|9909.1|9933.7|9918.7|9923.6|9908.6|2
1709877000000|2024-03-08 05:50:00|9923.6|9908.6|9938.5|9923.5|9938.5|9923.5|9923.6|9908.6|11
1709877300000|2024-03-08 05:55:00|9937.1|9922.1|9939.1|9924.1|9939.5|9924.5|9936.1|9921.1|2
1709877600000|2024-03-08 06:00:00|9939.5|9924.5|9938.2|9923.2|9947.6|9932.6|9938.2|9923.2|7
1709877900000|2024-03-08 06:05:00|9938.1|9923.1|9947.6|9932.6|9955.6|9940.6|9932.6|9917.6|34
1709878200000|2024-03-08 06:10:00|9949.1|9934.1|9937.1|9922.1|9952.6|9937.6|9937.1|9922.1|3
1709878500000|2024-03-08 06:15:00|9936.7|9921.7|9923.9|9908.9|9939.1|9924.1|9923.9|9908.9|21
1709878800000|2024-03-08 06:20:00|9924|9909|9905.4|9890.4|9924|9909|9905.4|9890.4|81
1709879100000|2024-03-08 06:25:00|9905.9|9890.9|9921|9906|9921.1|9906.1|9905.9|9890.9|5
1709879400000|2024-03-08 06:30:00|9920.1|9905.1|9935.6|9920.6|9939.8|9924.8|9920.1|9905.1|10
1709879700000|2024-03-08 06:35:00|9936.3|9921.3|9950.1|9935.1|9952.6|9937.6|9935.1|9920.1|12
1709880000000|2024-03-08 06:40:00|9949.6|9934.6|9953.1|9938.1|9953.1|9938.1|9949.6|9934.6|1
1709880300000|2024-03-08 06:45:00|9953.8|9938.8|9955.4|9940.4|9960.5|9945.5|9953.8|9938.8|8
1709880600000|2024-03-08 06:50:00|9955.5|9940.5|9955.5|9940.5|9960|9945|9954.5|9939.5|10
1709880900000|2024-03-08 06:55:00|9957|9942|9951.9|9936.9|9957|9942|9951.9|9936.9|6
1709881200000|2024-03-08 07:00:00|9955|9940|9950.1|9935.1|9955|9940|9948.6|9933.6|6
1709881500000|2024-03-08 07:05:00|9951.8|9936.8|9941.6|9926.6|9952.1|9937.1|9940.1|9925.1|4
1709881800000|2024-03-08 07:10:00|9942.2|9927.2|9940.6|9925.6|9945.6|9930.6|9940.6|9925.6|2
1709882100000|2024-03-08 07:15:00|9941|9926|9951.6|9936.6|9957.1|9942.1|9940.1|9925.1|45
1709882400000|2024-03-08 07:20:00|9953.6|9938.6|9951.6|9936.6|9953.6|9938.6|9945.6|9930.6|7
1709882700000|2024-03-08 07:25:00|9950.1|9935.1|9948.5|9933.5|9952.6|9937.6|9948.5|9933.5|1
1709883000000|2024-03-08 07:30:00|9949.2|9934.2|9947.1|9932.1|9949.5|9934.5|9946.5|9931.5|2
1709883300000|2024-03-08 07:35:00|9947|9932|9948.8|9933.8|9951.1|9936.1|9939.5|9924.5|4
1709883600000|2024-03-08 07:40:00|9949.2|9934.2|9942.5|9927.5|9949.3|9934.3|9942.5|9927.5|0
1709883900000|2024-03-08 07:45:00|9942.2|9927.2|9952.9|9937.9|9953.8|9938.8|9940.8|9925.8|2
1709884200000|2024-03-08 07:50:00|9950.1|9935.1|9945.1|9930.1|9950.1|9935.1|9945.1|9930.1|2
1709884500000|2024-03-08 07:55:00|9948.4|9933.4|9953.1|9938.1|9953.1|9938.1|9948.4|9933.4|5
1709884800000|2024-03-08 08:00:00|9952.7|9937.7|9989.4|9974.4|9993.3|9978.3|9952.2|9937.2|115
1709885100000|2024-03-08 08:05:00|9990.4|9975.4|10004.8|9989.8|10005.2|9990.2|9985.4|9970.4|80
1709885400000|2024-03-08 08:10:00|10004.9|9989.9|10031.2|10016.2|10031.2|10016.2|10001.1|9986.1|111
1709885700000|2024-03-08 08:15:00|10030.9|10015.9|10031.5|10016.5|10034.2|10019.2|10027.8|10012.8|24
1709886000000|2024-03-08 08:20:00|10031|10016|10017.9|10002.9|10037.1|10022.1|10017.9|10002.9|84
1709886300000|2024-03-08 08:25:00|10016.3|10001.3|10013.5|9998.5|10025|10010|10013.5|9998.5|12
1709886600000|2024-03-08 08:30:00|10013.1|9998.1|10002.1|9987.1|10013.1|9998.1|9993.4|9978.4|51
1709886900000|2024-03-08 08:35:00|10002.5|9987.5|10003.7|9988.7|10004.5|9989.5|9997.5|9982.5|29
1709887200000|2024-03-08 08:40:00|10006.5|9991.5|10004.3|9989.3|10015.8|10000.8|10003.8|9988.8|22
1709887500000|2024-03-08 08:45:00|10009.6|9994.6|10008.9|9993.9|10015.1|10000.1|10005.7|9990.7|15
1709887800000|2024-03-08 08:50:00|10013.4|9998.4|10025|10010|10025.4|10010.4|10013.3|9998.3|11
1709888100000|2024-03-08 08:55:00|10024.3|10009.3|10023.5|10008.5|10024.5|10009.5|10021|10006|49
1709888400000|2024-03-08 09:00:00|10025.7|10010.7|10023.1|10008.1|10026.4|10011.4|10021.6|10006.6|35
1709888700000|2024-03-08 09:05:00|10022.8|10007.8|10043.5|10028.5|10045|10030|10022.8|10007.8|78
1709889000000|2024-03-08 09:10:00|10043.1|10028.1|10064.4|10049.4|10064.4|10049.4|10042|10027|151
1709889300000|2024-03-08 09:15:00|10064.2|10049.2|10060.1|10045.1|10083.9|10068.9|10059.4|10044.4|92
1709889600000|2024-03-08 09:20:00|10060.5|10045.5|10063.7|10048.7|10075.9|10060.9|10052.9|10037.9|25
1709889900000|2024-03-08 09:25:00|10070.8|10055.8|10063.7|10048.7|10070.8|10055.8|10054|10039|22
1709890200000|2024-03-08 09:30:00|10063.3|10048.3|10075.7|10060.7|10084.2|10069.2|10062.3|10047.3|80
1709890500000|2024-03-08 09:35:00|10076.2|10061.2|10077.2|10062.2|10082|10067|10072.2|10057.2|11
1709890800000|2024-03-08 09:40:00|10076.4|10061.4|10061.3|10046.3|10076.4|10061.4|10054.3|10039.3|51
1709891100000|2024-03-08 09:45:00|10061.4|10046.4|10066.7|10051.7|10067.9|10052.9|10059.8|10044.8|22
1709891400000|2024-03-08 09:50:00|10066.4|10051.4|10080.5|10065.5|10082.8|10067.8|10062|10047|41
1709891700000|2024-03-08 09:55:00|10080.4|10065.4|10080.6|10065.6|10080.6|10065.6|10065|10050|42
1709892000000|2024-03-08 10:00:00|10089.9|10074.9|10081.9|10066.9|10090.5|10075.5|10077.8|10062.8|42
1709892300000|2024-03-08 10:05:00|10081.6|10066.6|10101|10086|10101.5|10086.5|10071.1|10056.1|125
1709892600000|2024-03-08 10:10:00|10098.5|10083.5|10105|10090|10112.5|10097.5|10098.1|10083.1|42
1709892900000|2024-03-08 10:15:00|10102.2|10087.2|10090.7|10075.7|10102.6|10087.6|10090.2|10075.2|17
1709893200000|2024-03-08 10:20:00|10090.4|10075.4|10086.6|10071.6|10090.4|10075.4|10077.4|10062.4|130
1709893500000|2024-03-08 10:25:00|10086.2|10071.2|10084.3|10069.3|10086.2|10071.2|10081|10066|27
1709893800000|2024-03-08 10:30:00|10084.7|10069.7|10080.5|10065.5|10097.6|10082.6|10078.8|10063.8|42
1709894100000|2024-03-08 10:35:00|10079.2|10064.2|10084.1|10069.1|10084.9|10069.9|10073.5|10058.5|36
1709894400000|2024-03-08 10:40:00|10084.6|10069.6|10096.7|10081.7|10102.5|10087.5|10084.1|10069.1|34
1709894700000|2024-03-08 10:45:00|10097.2|10082.2|10092.9|10077.9|10097.2|10082.2|10080.5|10065.5|34
1709895000000|2024-03-08 10:50:00|10092.2|10077.2|10086.4|10071.4|10093.4|10078.4|10084.9|10069.9|22
1709895300000|2024-03-08 10:55:00|10085.6|10070.6|10087.1|10072.1|10090.7|10075.7|10084.5|10069.5|10
1709895600000|2024-03-08 11:00:00|10092.5|10077.5|10088.8|10073.8|10093.7|10078.7|10084.2|10069.2|24
1709895900000|2024-03-08 11:05:00|10088.4|10073.4|10071|10056|10088.4|10073.4|10066.5|10051.5|82
1709896200000|2024-03-08 11:10:00|10067.9|10052.9|10028.3|10013.3|10067.9|10052.9|10027.6|10012.6|73
1709896500000|2024-03-08 11:15:00|10028.8|10013.8|10026|10011|10031.5|10016.5|10016.7|10001.7|34
1709896800000|2024-03-08 11:20:00|10026.4|10011.4|10020.2|10005.2|10028.7|10013.7|10008.2|9993.2|51
1709897100000|2024-03-08 11:25:00|10019.7|10004.7|10028|10013|10028|10013|9999.8|9984.8|49
1709897400000|2024-03-08 11:30:00|10031|10016|10032.4|10017.4|10037.7|10022.7|10022.4|10007.4|33
1709897700000|2024-03-08 11:35:00|10032|10017|10035.9|10020.9|10041.8|10026.8|10028.4|10013.4|12
1709898000000|2024-03-08 11:40:00|10037.4|10022.4|10028.7|10013.7|10038.9|10023.9|10028.4|10013.4|10
1709898300000|2024-03-08 11:45:00|10028.4|10013.4|10008.2|9993.2|10029.2|10014.2|10008.2|9993.2|62
1709898600000|2024-03-08 11:50:00|10008|9993|9998.6|9983.6|10014.8|9999.8|9984.7|9969.7|227
1709898900000|2024-03-08 11:55:00|9997.6|9982.6|9995.8|9980.8|10012.2|9997.2|9993.7|9978.7|32
1709899200000|2024-03-08 12:00:00|9995.4|9980.4|9973.1|9958.1|9998.6|9983.6|9964|9949|188
1709899500000|2024-03-08 12:05:00|9973.9|9958.9|9988.1|9973.1|9994.9|9979.9|9967.9|9952.9|49
1709899800000|2024-03-08 12:10:00|9985.1|9970.1|9966.2|9951.2|9986.6|9971.6|9963.9|9948.9|52
1709900100000|2024-03-08 12:15:00|9965.2|9950.2|9968|9953|9975.7|9960.7|9963.8|9948.8|22
1709900400000|2024-03-08 12:20:00|9967.9|9952.9|9912.6|9897.6|9968.9|9953.9|9912.3|9897.3|154
1709900700000|2024-03-08 12:25:00|9912.5|9897.5|9933.1|9918.1|9933.1|9918.1|9912.5|9897.5|32
1709901000000|2024-03-08 12:30:00|9933.6|9918.6|9922.9|9907.9|9939.7|9924.7|9919.2|9904.2|54
1709901300000|2024-03-08 12:35:00|9922.2|9907.2|9923.4|9908.4|9925.4|9910.4|9918.2|9903.2|26
1709901600000|2024-03-08 12:40:00|9923.9|9908.9|9904|9889|9926.5|9911.5|9902.5|9887.5|65
1709901900000|2024-03-08 12:45:00|9903.5|9888.5|9907.8|9892.8|9911|9896|9902.7|9887.7|31
1709902200000|2024-03-08 12:50:00|9907.5|9892.5|9916.7|9901.7|9922.1|9907.1|9907.5|9892.5|31
1709902500000|2024-03-08 12:55:00|9919.6|9904.6|9922.9|9907.9|9927.7|9912.7|9917.4|9902.4|52
1709902800000|2024-03-08 13:00:00|9924.4|9909.4|9807.6|9792.6|9928.6|9913.6|9804.2|9789.2|319
1709903100000|2024-03-08 13:05:00|9806.8|9791.8|9794.7|9779.7|9817.5|9802.5|9776|9761|234
1709903400000|2024-03-08 13:10:00|9794.2|9779.2|9800.6|9785.6|9814.4|9799.4|9792.1|9777.1|150
1709903700000|2024-03-08 13:15:00|9804.1|9789.1|9811.3|9796.3|9835.7|9820.7|9797.6|9782.6|150
1709904000000|2024-03-08 13:20:00|9811.2|9796.2|9762.1|9747.1|9812|9797|9725.2|9710.2|266
1709904300000|2024-03-08 13:25:00|9762.3|9747.3|9756.6|9741.6|9770.4|9755.4|9736|9721|256
1709904600000|2024-03-08 13:30:00|9755.3|9740.3|9714.7|9699.7|9771|9756|9698.5|9683.5|272
1709904900000|2024-03-08 13:35:00|9715|9700|9727.1|9712.1|9735.8|9720.8|9684.4|9669.4|210
1709905200000|2024-03-08 13:40:00|9727.2|9712.2|9699|9684|9736.6|9721.6|9699|9684|140
1709905500000|2024-03-08 13:45:00|9696|9681|9722.3|9707.3|9726.5|9711.5|9693.5|9678.5|149
1709905800000|2024-03-08 13:50:00|9719.8|9704.8|9710.9|9695.9|9719.8|9704.8|9700.5|9685.5|56
1709906100000|2024-03-08 13:55:00|9710.4|9695.4|9701.3|9686.3|9716.2|9701.2|9689|9674|155
1709906400000|2024-03-08 14:00:00|9700.8|9685.8|9660.4|9645.4|9701|9686|9647.1|9632.1|206
1709906700000|2024-03-08 14:05:00|9661.2|9646.2|9640.8|9625.8|9667.4|9652.4|9608.7|9593.7|416
1709907000000|2024-03-08 14:10:00|9640.5|9625.5|9609.5|9594.5|9640.5|9625.5|9601.1|9586.1|249
1709907300000|2024-03-08 14:15:00|9609.9|9594.9|9629.7|9614.7|9632.9|9617.9|9602.3|9587.3|188
1709907600000|2024-03-08 14:20:00|9629.3|9614.3|9624.2|9609.2|9644.2|9629.2|9606.8|9591.8|170
1709907900000|2024-03-08 14:25:00|9628|9613|9613.2|9598.2|9628|9613|9600.7|9585.7|162
1709908200000|2024-03-08 14:30:00|9612.1|9597.1|9569.7|9554.7|9615.3|9600.3|9555|9540|540
1709908500000|2024-03-08 14:35:00|9570|9555|9595.6|9580.6|9603.3|9588.3|9560.3|9545.3|213
1709908800000|2024-03-08 14:40:00|9596.4|9581.4|9573.3|9558.3|9598.4|9583.4|9566.4|9551.4|296
1709909100000|2024-03-08 14:45:00|9572.9|9557.9|9570.4|9555.4|9577.4|9562.4|9559|9544|199
1709909400000|2024-03-08 14:50:00|9570.9|9555.9|9549.4|9534.4|9570.9|9555.9|9538.2|9523.2|198
1709909700000|2024-03-08 14:55:00|9549.3|9534.3|9557.2|9542.2|9581.3|9566.3|9543.5|9528.5|194
1709910000000|2024-03-08 15:00:00|9557.5|9542.5|9563.3|9548.3|9579.6|9564.6|9543.4|9528.4|254
1709910300000|2024-03-08 15:05:00|9562.9|9547.9|9555.5|9540.5|9563.6|9548.6|9548.4|9533.4|190
1709910600000|2024-03-08 15:10:00|9555.3|9540.3|9544.1|9529.1|9555.3|9540.3|9533.7|9518.7|222
1709910900000|2024-03-08 15:15:00|9544.4|9529.4|9549|9534|9571.5|9556.5|9542.2|9527.2|331
1709911200000|2024-03-08 15:20:00|9549.9|9534.9|9517.1|9502.1|9552.7|9537.7|9515.1|9500.1|618
1709911500000|2024-03-08 15:25:00|9517.5|9502.5|9519.4|9504.4|9524.3|9509.3|9514.2|9499.2|244
1709911800000|2024-03-08 15:30:00|9519.1|9504.1|9529.1|9514.1|9529.3|9514.3|9516.8|9501.8|325
1709912100000|2024-03-08 15:35:00|9530.8|9515.8|9539.1|9524.1|9545.7|9530.7|9523.1|9508.1|204
1709912400000|2024-03-08 15:40:00|9540.2|9525.2|9538.2|9523.2|9552.9|9537.9|9534.7|9519.7|294
1709912700000|2024-03-08 15:45:00|9537.8|9522.8|9545.7|9530.7|9554.5|9539.5|9535.9|9520.9|211
1709913000000|2024-03-08 15:50:00|9541.5|9526.5|9538.7|9523.7|9545.3|9530.3|9533.3|9518.3|111
1709913300000|2024-03-08 15:55:00|9539|9524|9550.1|9535.1|9550.1|9535.1|9536.7|9521.7|90
1709913600000|2024-03-08 16:00:00|9549.7|9534.7|9555.7|9540.7|9562.5|9547.5|9544.3|9529.3|120
1709913900000|2024-03-08 16:05:00|9552.2|9537.2|9539.7|9524.7|9553.9|9538.9|9538.3|9523.3|138
1709914200000|2024-03-08 16:10:00|9540.1|9525.1|9548|9533|9548.5|9533.5|9537.1|9522.1|71
1709914500000|2024-03-08 16:15:00|9546.9|9531.9|9539.9|9524.9|9556.5|9541.5|9539.1|9524.1|109
1709914800000|2024-03-08 16:20:00|9540.4|9525.4|9537.3|9522.3|9549.2|9534.2|9535.4|9520.4|228
1709915100000|2024-03-08 16:25:00|9536.9|9521.9|9528.6|9513.6|9538.7|9523.7|9523.3|9508.3|201
1709915400000|2024-03-08 16:30:00|9528.2|9513.2|9533.5|9518.5|9537.9|9522.9|9525.7|9510.7|118
1709915700000|2024-03-08 16:35:00|9533.2|9518.2|9535.7|9520.7|9538.3|9523.3|9527.2|9512.2|213
1709916000000|2024-03-08 16:40:00|9536.1|9521.1|9540.4|9525.4|9546.2|9531.2|9530.4|9515.4|110
1709916300000|2024-03-08 16:45:00|9540.3|9525.3|9538.8|9523.8|9547.4|9532.4|9529.4|9514.4|132
1709916600000|2024-03-08 16:50:00|9538.9|9523.9|9538.6|9523.6|9545.5|9530.5|9536.3|9521.3|55
1709916900000|2024-03-08 16:55:00|9537.8|9522.8|9558.4|9533.4|9564.8|9549.8|9528.3|9513.3|298
1709917200000|2024-03-08 17:00:00|9558.5|9533.5|9569.5|9554.5|9657.6|9642.6|9550.9|9533.5|789
1709917500000|2024-03-08 17:05:00|9567.9|9552.9|9527.7|9512.7|9579.5|9564.5|9514.5|9499.5|488
1709917800000|2024-03-08 17:10:00|9526.6|9511.6|9516.3|9501.3|9526.6|9511.6|9514.3|9499.3|81
1710118800000|2024-03-11 01:00:00|9465|9440|9488|9473|9520.3|9505.3|9437.7|9422.7|559
1710119100000|2024-03-11 01:05:00|9485.8|9470.8|9457.3|9442.3|9485.8|9470.8|9453.9|9438.9|106
1710119400000|2024-03-11 01:10:00|9457.6|9442.6|9465.2|9450.2|9468|9453|9457.1|9442.1|111
1710119700000|2024-03-11 01:15:00|9462.5|9447.5|9484|9469|9486|9471|9462.2|9447.2|63
1710120000000|2024-03-11 01:20:00|9485.4|9470.4|9484.9|9469.9|9488|9473|9478.8|9463.8|11
1710120300000|2024-03-11 01:25:00|9487.9|9472.9|9487.2|9472.2|9489.6|9474.6|9486.6|9471.6|14
1710120600000|2024-03-11 01:30:00|9486.9|9471.9|9484.7|9469.7|9487.2|9472.2|9484.7|9469.7|3
1710120900000|2024-03-11 01:35:00|9484.4|9469.4|9484|9469|9484.5|9469.5|9483.5|9468.5|9
1710121200000|2024-03-11 01:40:00|9483.1|9468.1|9469.9|9454.9|9483.1|9468.1|9466.8|9451.8|34
1710121500000|2024-03-11 01:45:00|9469.3|9454.3|9471.6|9456.6|9476|9461|9469.3|9454.3|8
1710121800000|2024-03-11 01:50:00|9471.1|9456.1|9453.5|9438.5|9471.2|9456.2|9450.5|9435.5|127
1710122100000|2024-03-11 01:55:00|9454.2|9439.2|9476.3|9461.3|9483.5|9468.5|9454.2|9439.2|31
1710122400000|2024-03-11 02:00:00|9474.8|9459.8|9473.2|9458.2|9474.8|9459.8|9467.6|9452.6|16
1710122700000|2024-03-11 02:05:00|9476.4|9461.4|9472.4|9457.4|9476.4|9461.4|9471.9|9456.9|2
1710123000000|2024-03-11 02:10:00|9472.1|9457.1|9472.1|9457.1|9472.1|9457.1|9470.4|9455.4|5
1710123300000|2024-03-11 02:15:00|9471.9|9456.9|9463.8|9448.8|9471.9|9456.9|9462.8|9447.8|13
1710123600000|2024-03-11 02:20:00|9463.1|9448.1|9469.9|9454.9|9469.9|9454.9|9458.9|9443.9|29
1710123900000|2024-03-11 02:25:00|9470.1|9455.1|9484.8|9469.8|9486.6|9471.6|9469.4|9454.4|40
1710124200000|2024-03-11 02:30:00|9484.4|9469.4|9467.8|9452.8|9484.4|9469.4|9467.8|9452.8|18
1710124500000|2024-03-11 02:35:00|9466.8|9451.8|9467.5|9452.5|9476.5|9461.5|9466.3|9451.3|12
1710124800000|2024-03-11 02:40:00|9467.1|9452.1|9474.2|9459.2|9474.2|9459.2|9464.6|9449.6|3
1710125100000|2024-03-11 02:45:00|9475|9460|9489.5|9474.5|9489.5|9474.5|9475|9460|6
1710125400000|2024-03-11 02:50:00|9487.3|9472.3|9487.3|9472.3|9487.3|9472.3|9486.9|9471.9|22
1710125700000|2024-03-11 02:55:00|9485.6|9470.6|9500|9485|9501.2|9486.2|9485.6|9470.6|20
1710126000000|2024-03-11 03:00:00|9499.5|9484.5|9494.5|9479.5|9500.5|9485.5|9493.4|9478.4|5
1710126300000|2024-03-11 03:05:00|9494.4|9479.4|9494.1|9479.1|9494.7|9479.7|9487.6|9472.6|6
1710126600000|2024-03-11 03:10:00|9494.2|9479.2|9498|9483|9498|9483|9494.2|9479.2|1
1710126900000|2024-03-11 03:15:00|9498.4|9483.4|9530.5|9515.5|9542|9527|9498.4|9483.4|46
1710127200000|2024-03-11 03:20:00|9530.7|9515.7|9528.9|9513.9|9531|9516|9528.2|9513.2|13
1710127500000|2024-03-11 03:25:00|9529|9514|9513.5|9498.5|9529|9514|9506.5|9491.5|15
1710127800000|2024-03-11 03:30:00|9514.5|9499.5|9510.5|9495.5|9526.5|9511.5|9510.5|9495.5|18
1710128100000|2024-03-11 03:35:00|9511.2|9496.2|9514.2|9499.2|9514.7|9499.7|9511.2|9496.2|5
1710128400000|2024-03-11 03:40:00|9514.6|9499.6|9523.5|9508.5|9523.5|9508.5|9506.8|9491.8|40
1710128700000|2024-03-11 03:45:00|9526.1|9511.1|9539.1|9524.1|9542.5|9527.5|9524|9509|18
1710129000000|2024-03-11 03:50:00|9535.7|9520.7|9541|9526|9541.8|9526.8|9529.3|9514.3|16
1710129300000|2024-03-11 03:55:00|9541.8|9526.8|9540.6|9525.6|9543.9|9528.9|9540.1|9525.1|9
1710129600000|2024-03-11 04:00:00|9540.7|9525.7|9537.1|9522.1|9542|9527|9537.1|9522.1|4
1710130200000|2024-03-11 04:10:00|9537|9522|9523.8|9508.8|9537|9522|9523.8|9508.8|6
1710130500000|2024-03-11 04:15:00|9529.7|9514.7|9532.3|9517.3|9532.8|9517.8|9529.7|9514.7|1
1710130800000|2024-03-11 04:20:00|9532|9517|9530.8|9515.8|9532|9517|9530.8|9515.8|0
1710131100000|2024-03-11 04:25:00|9529|9514|9528.3|9513.3|9529.3|9514.3|9528.3|9513.3|1
1710131700000|2024-03-11 04:35:00|9527|9512|9527|9512|9527|9512|9527|9512|1
1710132000000|2024-03-11 04:40:00|9525.8|9510.8|9525.8|9510.8|9525.8|9510.8|9525.8|9510.8|9
1710132300000|2024-03-11 04:45:00|9525.5|9510.5|9525.8|9510.8|9525.8|9510.8|9525.5|9510.5|0
1710132900000|2024-03-11 04:55:00|9525.1|9510.1|9524.8|9509.8|9525.1|9510.1|9524.8|9509.8|0
1710133200000|2024-03-11 05:00:00|9523.8|9508.8|9530.7|9515.7|9532.8|9517.8|9516.6|9501.6|3
1710133500000|2024-03-11 05:05:00|9530.3|9515.3|9534.7|9519.7|9536.3|9521.3|9527.9|9512.9|8
1710133800000|2024-03-11 05:10:00|9535.2|9520.2|9532.1|9517.1|9535.2|9520.2|9531.8|9516.8|0
1710134100000|2024-03-11 05:15:00|9529.2|9514.2|9530.9|9515.9|9530.9|9515.9|9529.2|9514.2|1
1710134400000|2024-03-11 05:20:00|9531.4|9516.4|9531.4|9516.4|9531.4|9516.4|9530.9|9515.9|0
1710134700000|2024-03-11 05:25:00|9531.3|9516.3|9529.2|9514.2|9531.3|9516.3|9529.2|9514.2|0
1710135000000|2024-03-11 05:30:00|9530.3|9515.3|9533.2|9518.2|9533.2|9518.2|9530.3|9515.3|0
1710135300000|2024-03-11 05:35:00|9537.8|9522.8|9546|9531|9546.5|9531.5|9537.8|9522.8|4
1710135600000|2024-03-11 05:40:00|9546.1|9531.1|9547.1|9532.1|9547.1|9532.1|9546.1|9531.1|0
1710135900000|2024-03-11 05:45:00|9547.7|9532.7|9534|9519|9549.3|9534.3|9534|9519|11
1710136200000|2024-03-11 05:50:00|9535|9520|9538.4|9523.4|9538.4|9523.4|9534.6|9519.6|0
1710136500000|2024-03-11 05:55:00|9539.1|9524.1|9554.8|9539.8|9559.2|9544.2|9539.1|9524.1|12
1710136800000|2024-03-11 06:00:00|9555|9540|9535.7|9520.7|9555|9540|9527|9512|14
1710137100000|2024-03-11 06:05:00|9535|9520|9528.1|9513.1|9542.6|9527.6|9525.8|9510.8|28
1710137400000|2024-03-11 06:10:00|9528.8|9513.8|9528.3|9513.3|9530.6|9515.6|9527.6|9512.6|3
1710137700000|2024-03-11 06:15:00|9528.1|9513.1|9529.8|9514.8|9529.8|9514.8|9523.6|9508.6|3
1710138000000|2024-03-11 06:20:00|9529.4|9514.4|9545.2|9530.2|9545.2|9530.2|9527.7|9512.7|4
1710138300000|2024-03-11 06:25:00|9546.2|9531.2|9532.3|9517.3|9548.4|9533.4|9530|9515|8
1710138600000|2024-03-11 06:30:00|9532.6|9517.6|9538.4|9523.4|9540|9525|9532.6|9517.6|4
1710138900000|2024-03-11 06:35:00|9538|9523|9537|9522|9538|9523|9531|9516|4
1710139200000|2024-03-11 06:40:00|9537.6|9522.6|9538.5|9523.5|9540.6|9525.6|9537.1|9522.1|3
1710139500000|2024-03-11 06:45:00|9534|9519|9534.9|9519.9|9537.9|9522.9|9531.6|9516.6|2
1710139800000|2024-03-11 06:50:00|9538.8|9523.8|9541.8|9526.8|9544.9|9529.9|9537.9|9522.9|3
1710140100000|2024-03-11 06:55:00|9543.2|9528.2|9545.8|9530.8|9548|9533|9541|9526|11
1710140400000|2024-03-11 07:00:00|9544.8|9529.8|9549.7|9534.7|9550.5|9535.5|9542.5|9527.5|3
1710140700000|2024-03-11 07:05:00|9553.6|9538.6|9554|9539|9556.9|9541.9|9553.6|9538.6|3
1710141000000|2024-03-11 07:10:00|9553.6|9538.6|9556.3|9541.3|9557.3|9542.3|9548.6|9533.6|10
1710141300000|2024-03-11 07:15:00|9557.4|9542.4|9563|9548|9563.6|9548.6|9546.4|9531.4|43
1710141600000|2024-03-11 07:20:00|9561.1|9546.1|9591.2|9576.2|9591.2|9576.2|9559.8|9544.8|24
1710141900000|2024-03-11 07:25:00|9584|9569|9608.8|9593.8|9610.7|9595.7|9582.6|9567.6|45
1710142200000|2024-03-11 07:30:00|9613|9598|9583.2|9568.2|9613|9598|9580.9|9565.9|9
1710142500000|2024-03-11 07:35:00|9582.7|9567.7|9574.5|9559.5|9586.9|9571.9|9572.2|9557.2|11
1710142800000|2024-03-11 07:40:00|9574.4|9559.4|9562.7|9547.7|9575.2|9560.2|9561.7|9546.7|7
1710143100000|2024-03-11 07:45:00|9563.7|9548.7|9563.2|9548.2|9563.7|9548.7|9562.7|9547.7|0
1710143400000|2024-03-11 07:50:00|9563.6|9548.6|9568.4|9553.4|9572.3|9557.3|9557.2|9542.2|6
1710143700000|2024-03-11 07:55:00|9569.4|9554.4|9565.9|9550.9|9570.5|9555.5|9565.4|9550.4|4
1710144000000|2024-03-11 08:00:00|9568.7|9553.7|9564.9|9549.9|9572.7|9557.7|9564.9|9549.9|5
1710144300000|2024-03-11 08:05:00|9561.9|9546.9|9552.5|9537.5|9561.9|9546.9|9550.6|9535.6|17
1710144600000|2024-03-11 08:10:00|9553|9538|9520|9505|9553|9538|9518.8|9503.8|28
1710144900000|2024-03-11 08:15:00|9530.4|9515.4|9521.7|9506.7|9537.4|9522.4|9519.2|9504.2|38
1710145200000|2024-03-11 08:20:00|9523.6|9508.6|9526.1|9511.1|9527.3|9512.3|9521.4|9506.4|12
1710145500000|2024-03-11 08:25:00|9526.4|9511.4|9543.8|9528.8|9546.8|9531.8|9523.6|9508.6|14
1710145800000|2024-03-11 08:30:00|9543.5|9528.5|9528.6|9513.6|9544.8|9529.8|9526.6|9511.6|7
1710146100000|2024-03-11 08:35:00|9531.6|9516.6|9523.7|9508.7|9535.1|9520.1|9522.8|9507.8|25
1710146400000|2024-03-11 08:40:00|9523|9508|9563.4|9548.4|9563.4|9548.4|9518|9503|58
1710146700000|2024-03-11 08:45:00|9563.7|9548.7|9565.6|9550.6|9567.9|9552.9|9554.9|9539.9|7
1710147000000|2024-03-11 08:50:00|9565.7|9550.7|9564.9|9549.9|9584.4|9569.4|9558.4|9543.4|27
1710147300000|2024-03-11 08:55:00|9565.9|9550.9|9570.5|9555.5|9570.9|9555.9|9563.7|9548.7|3
1710147600000|2024-03-11 09:00:00|9571.5|9556.5|9573|9558|9580.6|9565.6|9564.6|9549.6|62
1710147900000|2024-03-11 09:05:00|9572.7|9557.7|9587|9572|9604.1|9589.1|9571.7|9556.7|66
1710148200000|2024-03-11 09:10:00|9587.7|9572.7|9604.3|9589.3|9605.9|9590.9|9587.4|9572.4|25
1710148500000|2024-03-11 09:15:00|9602.8|9587.8|9602.5|9587.5|9614.3|9599.3|9595.3|9580.3|36
1710148800000|2024-03-11 09:20:00|9602.3|9587.3|9602.8|9587.8|9611.1|9596.1|9602.3|9587.3|8
1710149100000|2024-03-11 09:25:00|9602.9|9587.9|9605.9|9590.9|9612|9597|9589.4|9574.4|41
1710149400000|2024-03-11 09:30:00|9606.1|9591.1|9611.3|9596.3|9611.5|9596.5|9599.6|9584.6|26
1710149700000|2024-03-11 09:35:00|9607|9592|9610.3|9595.3|9614|9599|9601.3|9586.3|18
1710150000000|2024-03-11 09:40:00|9610|9595|9614.6|9599.6|9614.6|9599.6|9605.8|9590.8|18
1710150300000|2024-03-11 09:45:00|9614.7|9599.7|9603.8|9588.8|9619.6|9604.6|9598.3|9583.3|85
1710150600000|2024-03-11 09:50:00|9604.8|9589.8|9602.6|9587.6|9607.8|9592.8|9590.5|9575.5|50
1710150900000|2024-03-11 09:55:00|9603.9|9588.9|9607.7|9592.7|9612.9|9597.9|9600.4|9585.4|54
1710151200000|2024-03-11 10:00:00|9608.4|9593.4|9599.7|9584.7|9614.2|9599.2|9599.5|9584.5|42
1710151500000|2024-03-11 10:05:00|9600.7|9585.7|9602|9587|9603.8|9588.8|9592|9577|41
1710151800000|2024-03-11 10:10:00|9601.7|9586.7|9599.5|9584.5|9605.3|9590.3|9596|9581|12
1710152100000|2024-03-11 10:15:00|9600.5|9585.5|9596.8|9581.8|9600.5|9585.5|9590.3|9575.3|24
1710152400000|2024-03-11 10:20:00|9598|9583|9600.5|9585.5|9605.6|9590.6|9597.8|9582.8|14
1710152700000|2024-03-11 10:25:00|9600.3|9585.3|9603.8|9588.8|9607|9592|9598.1|9583.1|18
1710153000000|2024-03-11 10:30:00|9603.6|9588.6|9599.6|9584.6|9607.6|9592.6|9599.6|9584.6|14
1710153300000|2024-03-11 10:35:00|9600.6|9585.6|9602.3|9587.3|9607.5|9592.5|9600.1|9585.1|101
1710153600000|2024-03-11 10:40:00|9601.8|9586.8|9593.1|9578.1|9607.3|9592.3|9593.1|9578.1|36
1710153900000|2024-03-11 10:45:00|9593|9578|9577.4|9562.4|9593|9578|9573.6|9558.6|41
1710154200000|2024-03-11 10:50:00|9577.1|9562.1|9562.4|9547.4|9577.1|9562.1|9550.9|9535.9|52
1710154500000|2024-03-11 10:55:00|9566.9|9551.9|9562.6|9547.6|9573.9|9558.9|9561.9|9546.9|24
1710154800000|2024-03-11 11:00:00|9561.9|9546.9|9569.7|9554.7|9569.7|9554.7|9554.6|9539.6|28
1710155100000|2024-03-11 11:05:00|9569.1|9554.1|9565.7|9550.7|9571.5|9556.5|9563.3|9548.3|16
1710155400000|2024-03-11 11:10:00|9567|9552|9575.1|9560.1|9585|9570|9562|9547|58
1710155700000|2024-03-11 11:15:00|9575.8|9560.8|9580.5|9565.5|9586.6|9571.6|9574|9559|42
1710156000000|2024-03-11 11:20:00|9580.8|9565.8|9585.1|9570.1|9600.8|9585.8|9580.5|9565.5|36
1710156300000|2024-03-11 11:25:00|9588.3|9573.3|9591.6|9576.6|9591.6|9576.6|9582.1|9567.1|27
1710156600000|2024-03-11 11:30:00|9592.2|9577.2|9593.3|9578.3|9601.2|9586.2|9587.5|9572.5|41
1710156900000|2024-03-11 11:35:00|9592.5|9577.5|9601.3|9586.3|9601.3|9586.3|9588.3|9573.3|26
1710157200000|2024-03-11 11:40:00|9599.3|9584.3|9596.4|9581.4|9603.1|9588.1|9596.3|9581.3|34
1710157500000|2024-03-11 11:45:00|9596.8|9581.8|9597.1|9582.1|9598.8|9583.8|9592.3|9577.3|34
1710157800000|2024-03-11 11:50:00|9596.9|9581.9|9590.4|9575.4|9598.8|9583.8|9590.2|9575.2|18
1710158100000|2024-03-11 11:55:00|9592.8|9577.8|9593.7|9578.7|9595.7|9580.7|9591.4|9576.4|20
1710158400000|2024-03-11 12:00:00|9594.2|9579.2|9556.2|9541.2|9594.2|9579.2|9551|9536|146
1710158700000|2024-03-11 12:05:00|9564.8|9549.8|9581.8|9566.8|9583.2|9568.2|9562|9547|86
1710159000000|2024-03-11 12:10:00|9581.5|9566.5|9590|9575|9591.5|9576.5|9577.3|9562.3|55
1710159300000|2024-03-11 12:15:00|9589|9574|9576.6|9561.6|9599.1|9584.1|9574.6|9559.6|75
1710159600000|2024-03-11 12:20:00|9577.3|9562.3|9587.1|9572.1|9591.9|9576.9|9577.3|9562.3|61
1710159900000|2024-03-11 12:25:00|9586.4|9571.4|9579.6|9564.6|9588.1|9573.1|9566.4|9551.4|106
1710160200000|2024-03-11 12:30:00|9577.4|9562.4|9559.9|9544.9|9586.6|9571.6|9559.3|9544.3|87
1710160500000|2024-03-11 12:35:00|9559.6|9544.6|9557.6|9542.6|9568.7|9553.7|9557.6|9542.6|59
1710160800000|2024-03-11 12:40:00|9559.9|9544.9|9583.6|9568.6|9585.3|9570.3|9556.7|9541.7|93
1710161100000|2024-03-11 12:45:00|9584.3|9569.3|9596.2|9581.2|9596.2|9581.2|9578.7|9563.7|65
1710161400000|2024-03-11 12:50:00|9596|9581|9611|9596|9611|9596|9589.5|9574.5|110
1710161700000|2024-03-11 12:55:00|9611.3|9596.3|9592.6|9577.6|9612|9597|9592.6|9577.6|53
1710162000000|2024-03-11 13:00:00|9593|9578|9607.5|9592.5|9610.5|9595.5|9588.8|9573.8|160
1710162300000|2024-03-11 13:05:00|9605.7|9590.7|9641.8|9626.8|9649.5|9634.5|9605.7|9590.7|452
1710162600000|2024-03-11 13:10:00|9643.1|9628.1|9654.8|9639.8|9667|9652|9637.3|9622.3|227
1710162900000|2024-03-11 13:15:00|9655.4|9640.4|9645.1|9630.1|9664.6|9649.6|9644.2|9629.2|244
1710163200000|2024-03-11 13:20:00|9645.5|9630.5|9647.2|9632.2|9649.7|9634.7|9629.1|9614.1|132
1710163500000|2024-03-11 13:25:00|9647.6|9632.6|9664.4|9649.4|9682.4|9667.4|9646.6|9631.6|360
1710163800000|2024-03-11 13:30:00|9664.7|9649.7|9647.8|9632.8|9683|9668|9644.9|9629.9|433
1710164100000|2024-03-11 13:35:00|9647.6|9632.6|9671.9|9656.9|9682.4|9667.4|9640.4|9625.4|167
1710164400000|2024-03-11 13:40:00|9672.2|9657.2|9686.4|9671.4|9694.9|9679.9|9665.5|9650.5|264
1710164700000|2024-03-11 13:45:00|9686.7|9671.7|9680.7|9665.7|9707|9692|9669.3|9654.3|362
1710165000000|2024-03-11 13:50:00|9682.2|9667.2|9676|9661|9690.9|9675.9|9669.7|9654.7|193
1710165300000|2024-03-11 13:55:00|9676.4|9661.4|9662|9647|9676.5|9661.5|9656.2|9641.2|95
1710165600000|2024-03-11 14:00:00|9662.4|9647.4|9667.7|9652.7|9677.7|9662.7|9660.3|9645.3|202
1710165900000|2024-03-11 14:05:00|9668.2|9653.2|9700.2|9685.2|9703.9|9688.9|9668.2|9653.2|103
1710166200000|2024-03-11 14:10:00|9699.2|9684.2|9690.7|9675.7|9699.2|9684.2|9683.7|9668.7|73
1710166500000|2024-03-11 14:15:00|9689.7|9674.7|9709.6|9694.6|9726.2|9711.2|9686.7|9671.7|240
1710166800000|2024-03-11 14:20:00|9708.5|9693.5|9673.7|9658.7|9709.8|9694.8|9672.9|9657.9|114
1710167100000|2024-03-11 14:25:00|9674.7|9659.7|9655.7|9640.7|9681.2|9666.2|9655.2|9640.2|95
1710167400000|2024-03-11 14:30:00|9655.9|9640.9|9704|9689|9708.1|9693.1|9655.9|9640.9|146
1710167700000|2024-03-11 14:35:00|9703.9|9688.9|9702.2|9687.2|9714.9|9699.9|9690.5|9675.5|160
1710168000000|2024-03-11 14:40:00|9701.9|9686.9|9693.2|9678.2|9706.2|9691.2|9687|9672|88
1710168300000|2024-03-11 14:45:00|9694|9679|9712.4|9697.4|9716|9701|9692.5|9677.5|136
1710168600000|2024-03-11 14:50:00|9712.8|9697.8|9689.5|9674.5|9716.8|9701.8|9687.4|9672.4|118
1710168900000|2024-03-11 14:55:00|9685|9670|9695.5|9680.5|9698.6|9683.6|9677.3|9662.3|75
1710169200000|2024-03-11 15:00:00|9695.6|9680.6|9658.7|9643.7|9703|9688|9656.2|9641.2|114
1710169500000|2024-03-11 15:05:00|9658.2|9643.2|9644.9|9629.9|9661.6|9646.6|9640.4|9625.4|83
1710169800000|2024-03-11 15:10:00|9645.2|9630.2|9611.7|9596.7|9645.5|9630.5|9611.7|9596.7|133
1710170100000|2024-03-11 15:15:00|9610.7|9595.7|9622.9|9607.9|9629|9614|9610.7|9595.7|101
1710170400000|2024-03-11 15:20:00|9623|9608|9622.3|9607.3|9625.6|9610.6|9595.5|9580.5|83
1710170700000|2024-03-11 15:25:00|9622|9607|9646.2|9631.2|9655.4|9640.4|9619.3|9604.3|127
1710171000000|2024-03-11 15:30:00|9646.5|9631.5|9635.3|9620.3|9654.9|9639.9|9632.8|9617.8|90
1710171300000|2024-03-11 15:35:00|9635.1|9620.1|9631.9|9616.9|9637.6|9622.6|9626.4|9611.4|107
1710171600000|2024-03-11 15:40:00|9632.2|9617.2|9643.8|9628.8|9644.3|9629.3|9627|9612|82
1710171900000|2024-03-11 15:45:00|9643.9|9628.9|9633.7|9618.7|9647.6|9632.6|9629.4|9614.4|103
1710172200000|2024-03-11 15:50:00|9633.3|9618.3|9618.8|9603.8|9634.7|9619.7|9612.1|9597.1|89
1710172500000|2024-03-11 15:55:00|9618.1|9603.1|9628.1|9613.1|9632.6|9617.6|9617.1|9602.1|103
1710172800000|2024-03-11 16:00:00|9628.8|9613.8|9628.3|9613.3|9640.5|9625.5|9626.1|9611.1|182
1710173100000|2024-03-11 16:05:00|9628.1|9613.1|9633.5|9618.5|9636.1|9621.1|9614.6|9599.6|87
1710173400000|2024-03-11 16:10:00|9634|9619|9671.1|9656.1|9679.5|9664.5|9631.8|9616.8|166
1710173700000|2024-03-11 16:15:00|9671.3|9656.3|9671.9|9656.9|9676.1|9661.1|9663.7|9648.7|130
1710174000000|2024-03-11 16:20:00|9672.2|9657.2|9653|9638|9680.2|9665.2|9649.8|9634.8|185
1710174300000|2024-03-11 16:25:00|9652.8|9637.8|9621.2|9606.2|9656.7|9641.7|9619.7|9604.7|178
1710174600000|2024-03-11 16:30:00|9621.9|9606.9|9623.1|9608.1|9625.4|9610.4|9611.6|9596.6|125
1710174900000|2024-03-11 16:35:00|9621.7|9606.7|9644.1|9629.1|9644.1|9629.1|9612.9|9597.9|81
1710175200000|2024-03-11 16:40:00|9645.1|9630.1|9621.9|9606.9|9652.8|9637.8|9621.4|9606.4|80
1710175500000|2024-03-11 16:45:00|9621.6|9606.6|9630.4|9615.4|9640.4|9625.4|9612.5|9597.5|105
1710175800000|2024-03-11 16:50:00|9630.6|9615.6|9645.1|9630.1|9645.6|9630.6|9629.2|9614.2|92
1710176100000|2024-03-11 16:55:00|9645.2|9630.2|9639.9|9624.9|9651.2|9636.2|9637.5|9622.5|82
1710176400000|2024-03-11 17:00:00|9639.4|9624.4|9628.7|9613.7|9648.4|9633.4|9628.5|9613.5|87
1710176700000|2024-03-11 17:05:00|9629.8|9614.8|9662|9647|9665.6|9650.6|9629.7|9614.7|131
1710177000000|2024-03-11 17:10:00|9661.5|9646.5|9637.1|9622.1|9668.9|9653.9|9635.3|9620.3|110
1710177300000|2024-03-11 17:15:00|9637.6|9622.6|9636.8|9621.8|9647.1|9632.1|9621.5|9606.5|102
1710177600000|2024-03-11 17:20:00|9636.6|9621.6|9629.5|9614.5|9644.9|9629.9|9626.7|9611.7|270
1710177900000|2024-03-11 17:25:00|9630|9615|9616.3|9601.3|9635|9620|9612.7|9597.7|170
1710178200000|2024-03-11 17:30:00|9617|9602|9621|9606|9626.7|9611.7|9613.5|9598.5|129
1710178500000|2024-03-11 17:35:00|9616.8|9601.8|9595.7|9580.7|9620.2|9605.2|9592.2|9577.2|150
1710178800000|2024-03-11 17:40:00|9598.2|9583.2|9585.5|9570.5|9598.2|9583.2|9567|9552|216
1710179100000|2024-03-11 17:45:00|9588.7|9573.7|9576.5|9561.5|9593.5|9578.5|9570.2|9555.2|165
1710179400000|2024-03-11 17:50:00|9576.3|9561.3|9567.6|9552.6|9582.1|9567.1|9565.2|9550.2|143
1710179700000|2024-03-11 17:55:00|9567.4|9552.4|9574.9|9559.9|9582.1|9567.1|9566.3|9551.3|136
1710180000000|2024-03-11 18:00:00|9575.4|9560.4|9569.8|9554.8|9588.8|9573.8|9567.4|9552.4|231
1710180300000|2024-03-11 18:05:00|9570.1|9555.1|9552.3|9537.3|9574.3|9559.3|9547.3|9532.3|413
1710180600000|2024-03-11 18:10:00|9551.6|9536.6|9479.9|9464.9|9555.2|9540.2|9470.9|9455.9|1845
1710180900000|2024-03-11 18:15:00|9479.6|9464.6|9474.5|9459.5|9484.4|9469.4|9470.4|9455.4|525
1710205200000|2024-03-12 01:00:00|9505.7|9490.7|9504.9|9489.9|9534.7|9510.2|9490.7|9475.6|79
1710205500000|2024-03-12 01:05:00|9502.8|9487.8|9501.9|9486.9|9503.4|9488.4|9492.5|9477.5|15
1710205800000|2024-03-12 01:10:00|9499.7|9484.7|9508.2|9493.2|9518.7|9503.7|9499.7|9484.7|32
1710206100000|2024-03-12 01:15:00|9507.6|9492.6|9515.7|9500.7|9515.7|9500.7|9507.6|9492.6|28
1710206400000|2024-03-12 01:20:00|9515.6|9500.6|9529.8|9514.8|9530.1|9514.8|9512.7|9497.7|50
1710206700000|2024-03-12 01:25:00|9529.4|9514.4|9511.9|9496.9|9529.4|9514.4|9510.4|9495.4|6
1710207000000|2024-03-12 01:30:00|9509.2|9494.2|9515.1|9500.1|9515.1|9500.1|9507.9|9492.9|15
1710207300000|2024-03-12 01:35:00|9516.1|9501.1|9522.4|9507.4|9522.4|9507.4|9514.6|9499.6|3
1710207600000|2024-03-12 01:40:00|9522.1|9507.1|9521.6|9506.6|9527.6|9512.6|9519.6|9504.6|11
1710207900000|2024-03-12 01:45:00|9522.6|9507.6|9481.6|9466.6|9523.6|9508.6|9481.6|9466.6|31
1710208200000|2024-03-12 01:50:00|9481.3|9466.3|9477.6|9462.6|9481.3|9466.3|9477.6|9462.6|5
1710208500000|2024-03-12 01:55:00|9481.6|9466.6|9480.3|9465.3|9481.8|9466.8|9480|9465|11
1710208800000|2024-03-12 02:00:00|9480|9465|9487.8|9472.8|9490.1|9475.1|9474.5|9459.5|47
1710209100000|2024-03-12 02:05:00|9485.8|9470.8|9488.8|9473.8|9491.8|9476.8|9485.8|9470.8|17
1710209400000|2024-03-12 02:10:00|9487.8|9472.8|9516.4|9501.4|9516.4|9501.4|9480.9|9465.9|14
1710209700000|2024-03-12 02:15:00|9517|9502|9536.6|9521.6|9538.1|9523.1|9516.9|9501.9|38
1710210000000|2024-03-12 02:20:00|9536.5|9521.5|9515.4|9500.4|9536.5|9521.5|9515.4|9497.1|7
1710210300000|2024-03-12 02:25:00|9514.8|9499.8|9513.4|9498.4|9514.8|9499.8|9513.4|9498.4|1
1710210600000|2024-03-12 02:30:00|9512.4|9497.4|9510.4|9495.4|9512.4|9497.4|9510.4|9495.4|4
1710210900000|2024-03-12 02:35:00|9511.2|9496.2|9511.2|9496.2|9511.2|9496.2|9511.2|9496.2|0
1710211200000|2024-03-12 02:40:00|9505.1|9490.1|9485.1|9470.1|9505.1|9490.1|9481.5|9466.5|29
1710211500000|2024-03-12 02:45:00|9481.7|9466.7|9486.4|9471.4|9486.5|9471.5|9481.7|9466.7|3
1710211800000|2024-03-12 02:50:00|9486.5|9471.5|9486.5|9471.5|9486.5|9471.5|9486.4|9471.4|1
1710212100000|2024-03-12 02:55:00|9484.5|9469.5|9495.5|9470.5|9495.5|9472.9|9481|9466|4
1710212400000|2024-03-12 03:00:00|||||||||1
1710212700000|2024-03-12 03:05:00|9495.7|9470.7|9490.4|9475.4|9495.7|9475.4|9490.4|9470.7|0
1710213000000|2024-03-12 03:10:00|9489.4|9474.4|9495|9480|9495|9480|9489.4|9474.4|6
1710213300000|2024-03-12 03:15:00|9493.3|9478.3|9502.5|9477.5|9502.5|9481.2|9493.3|9475.9|3
1710213600000|2024-03-12 03:20:00|9493|9478|9502.5|9477.5|9502.5|9478|9493|9476.1|0
1710213900000|2024-03-12 03:25:00|9501.5|9476.5|9500.4|9475.4|9501.5|9476.5|9500.4|9475.4|1
1710214200000|2024-03-12 03:30:00|||||||||2
1710214500000|2024-03-12 03:35:00|9500.7|9475.7|9500.2|9475.2|9500.7|9475.7|9500.2|9475.2|0
1710214800000|2024-03-12 03:40:00|9495.7|9480.7|9520.2|9495.2|9521.2|9496.2|9495.6|9478.1|9
1710215100000|2024-03-12 03:45:00|9520.8|9495.8|9532.9|9517.9|9532.9|9517.9|9520.8|9495.8|8
1710215400000|2024-03-12 03:50:00|9532.2|9517.2|9532.3|9517.3|9532.4|9517.4|9526.2|9511.2|7
1710216000000|2024-03-12 04:00:00|9532|9517|9531.8|9516.8|9532|9517|9531.8|9516.8|0
1710216300000|2024-03-12 04:05:00|9524.3|9509.3|9518.7|9503.7|9524.3|9509.3|9518.7|9503.7|2
1710216600000|2024-03-12 04:10:00|9523|9508|9525|9510|9525|9510|9523|9508|1
1710216900000|2024-03-12 04:15:00|9523.7|9508.7|9523.2|9508.2|9523.7|9508.7|9522.7|9507.7|1
1710217200000|2024-03-12 04:20:00|9522.7|9507.7|9520.3|9505.3|9522.7|9507.7|9520.3|9505.3|0
1710217800000|2024-03-12 04:30:00|9520.8|9505.8|9524.2|9509.2|9524.2|9509.2|9520.8|9505.8|0
1710218100000|2024-03-12 04:35:00|9523.8|9508.8|9519.8|9504.8|9524.2|9509.2|9519.8|9504.8|2
1710218400000|2024-03-12 04:40:00|9518.2|9503.2|9517.8|9502.8|9519.8|9504.8|9515.6|9500.6|3
1710218700000|2024-03-12 04:45:00|9519.3|9504.3|9519.3|9504.3|9519.3|9504.3|9519.3|9504.3|4
1710219000000|2024-03-12 04:50:00|9519.5|9504.5|9521.3|9506.3|9521.3|9506.3|9519.3|9504.3|2
1710219300000|2024-03-12 04:55:00|9527.8|9502.8|9527.8|9502.8|9527.8|9502.8|9527.8|9502.8|4
1710219600000|2024-03-12 05:00:00|9527.5|9502.5|9527.5|9502.5|9527.7|9502.7|9527.5|9502.5|0
1710219900000|2024-03-12 05:05:00|9523.5|9508.5|9543.2|9528.2|9548|9533|9523.5|9508.5|25
1710220200000|2024-03-12 05:10:00|9542.8|9527.8|9532.3|9517.3|9542.8|9527.8|9532.3|9517.3|3
1710220500000|2024-03-12 05:15:00|9532.8|9517.8|9527.3|9512.3|9533.3|9518.3|9525.8|9510.8|1
1710220800000|2024-03-12 05:20:00|9529.6|9514.6|9532.3|9517.3|9532.6|9517.6|9527|9512|1
1710221100000|2024-03-12 05:25:00|9532.5|9517.5|9552.3|9537.3|9552.3|9537.3|9532.5|9517.5|23
1710221400000|2024-03-12 05:30:00|9552.1|9537.1|9540.4|9525.4|9552.1|9537.1|9540.4|9525.4|2
1710221700000|2024-03-12 05:35:00|9539.8|9524.8|9536.3|9521.3|9539.8|9524.8|9536.3|9521.3|0
1710222000000|2024-03-12 05:40:00|9536.8|9521.8|9540.1|9525.1|9540.1|9525.1|9536.8|9521.8|1
1710222300000|2024-03-12 05:45:00|9539.9|9524.9|9539.9|9524.9|9540.1|9525.1|9539.9|9524.9|0
1710222600000|2024-03-12 05:50:00|9540.1|9525.1|9539.3|9524.3|9540.4|9525.4|9539.3|9524.3|0
1710222900000|2024-03-12 05:55:00|9536.4|9521.4|9529.6|9514.6|9536.4|9521.4|9529.6|9514.6|1
1710223200000|2024-03-12 06:00:00|9530.1|9515.1|9529.6|9514.6|9530.1|9515.1|9529.6|9514.6|0
1710223500000|2024-03-12 06:05:00|9525.4|9510.4|9525.6|9510.6|9525.6|9510.6|9525.2|9510.2|2
1710223800000|2024-03-12 06:10:00|9525.7|9510.7|9510.4|9495.4|9526.1|9511.1|9509.7|9494.7|15
1710224100000|2024-03-12 06:15:00|9509.4|9494.4|9492.2|9477.2|9509.4|9494.4|9492.2|9477.2|74
1710224400000|2024-03-12 06:20:00|9493|9478|9500.5|9485.5|9507.2|9485.9|9493|9478|38
1710224700000|2024-03-12 06:25:00|9499.9|9484.9|9512|9497|9512|9497|9498|9483|3
1710225000000|2024-03-12 06:30:00|9520|9495|9520.7|9505.7|9520.7|9505.7|9514.2|9495|2
1710225300000|2024-03-12 06:35:00|9514.2|9499.2|9519.2|9504.2|9520.2|9505.2|9514.2|9499.2|6
1710225600000|2024-03-12 06:40:00|9517.9|9502.9|9513.5|9498.5|9518|9503|9512.7|9497.7|9
1710225900000|2024-03-12 06:45:00|9512.7|9497.7|9511.7|9496.7|9512.7|9497.7|9511.2|9496.2|4
1710226200000|2024-03-12 06:50:00|9510.2|9495.2|9511.2|9496.2|9512.4|9497.4|9509.2|9494.2|1
1710226500000|2024-03-12 06:55:00|9510.2|9495.2|9517.1|9502.1|9517.1|9502.1|9498.1|9483.1|22
1710226800000|2024-03-12 07:00:00|9518.6|9503.6|9517.6|9502.6|9519.6|9504.6|9515.6|9500.6|3
1710227100000|2024-03-12 07:05:00|9518.1|9503.1|9516.5|9501.5|9518.1|9503.1|9516|9501|0
1710227400000|2024-03-12 07:10:00|9517|9502|9529|9514|9532|9517|9517|9502|10
1710227700000|2024-03-12 07:15:00|9527|9512|9523|9508|9527|9512|9522|9507|4
1710228000000|2024-03-12 07:20:00|9526.5|9511.5|9526.5|9511.5|9532|9517|9525.5|9510.5|3
1710228300000|2024-03-12 07:25:00|9523.5|9508.5|9527.5|9512.5|9530.9|9515.9|9523.5|9508.5|5
1710228600000|2024-03-12 07:30:00|9528.7|9513.7|9534.4|9519.4|9537|9522|9526.5|9511.5|17
1710228900000|2024-03-12 07:35:00|9535.4|9520.4|9536.9|9521.9|9536.9|9521.9|9529.4|9514.4|23
1710229200000|2024-03-12 07:40:00|9534.5|9519.5|9525.4|9510.4|9534.5|9519.5|9522.9|9507.9|7
1710229500000|2024-03-12 07:45:00|9526.4|9511.4|9530.9|9515.9|9530.9|9515.9|9524.4|9509.4|3
1710229800000|2024-03-12 07:50:00|9531.4|9516.4|9535.9|9520.9|9535.9|9520.9|9527.9|9512.9|10
1710230100000|2024-03-12 07:55:00|9535.4|9520.4|9530.4|9515.4|9535.4|9520.4|9528.9|9513.9|1
1710230400000|2024-03-12 08:00:00|9528.9|9513.9|9527.3|9512.3|9545.3|9530.3|9527.3|9512.3|31
1710230700000|2024-03-12 08:05:00|9526.7|9511.7|9526.7|9511.7|9529.3|9514.3|9518.3|9503.3|39
1710231000000|2024-03-12 08:10:00|9527.3|9512.3|9522.2|9507.2|9528.3|9513.3|9522.2|9507.2|4
1710231300000|2024-03-12 08:15:00|9522.8|9507.8|9521.3|9506.3|9523.9|9508.9|9520.3|9505.3|0
1710231600000|2024-03-12 08:20:00|9520.3|9505.3|9520.7|9505.7|9523.9|9508.9|9519.2|9504.2|11
1710231900000|2024-03-12 08:25:00|9522.2|9507.2|9513.5|9498.5|9522.2|9507.2|9513|9498|12
1710232200000|2024-03-12 08:30:00|9513.7|9498.7|9513.5|9498.5|9517.9|9502.9|9513|9498|6
1710232500000|2024-03-12 08:35:00|9512.5|9497.5|9516|9501|9518.8|9503.8|9511.8|9496.8|22
1710232800000|2024-03-12 08:40:00|9515.8|9500.8|9512.8|9497.8|9519.3|9504.3|9511.8|9496.8|8
1710233100000|2024-03-12 08:45:00|9513.8|9498.8|9504.5|9489.5|9518.3|9503.3|9504.5|9489.5|22
1710233400000|2024-03-12 08:50:00|9504|9489|9498.5|9483.5|9506.2|9491.2|9493|9478|17
1710233700000|2024-03-12 08:55:00|9499.1|9484.1|9503.5|9488.5|9503.5|9488.5|9497.3|9482.3|20
1710234000000|2024-03-12 09:00:00|9502.1|9487.1|9429.4|9414.4|9502.3|9487.3|9428.2|9413.2|325
1710234300000|2024-03-12 09:05:00|9433.1|9418.1|9436.2|9421.2|9438|9423|9424.3|9409.3|172
1710234600000|2024-03-12 09:10:00|9437.5|9422.5|9429.5|9414.5|9438.4|9423.4|9426.7|9411.7|71
1710234900000|2024-03-12 09:15:00|9429.4|9414.4|9424.7|9409.7|9431.9|9416.9|9416.9|9401.9|58
1710235200000|2024-03-12 09:20:00|9424.2|9409.2|9434|9419|9435.2|9420.2|9422.4|9407.4|25
1710235500000|2024-03-12 09:25:00|9433.5|9418.5|9439.2|9424.2|9446.5|9431.5|9426.7|9411.7|107
1710235800000|2024-03-12 09:30:00|9439|9424|9428.5|9413.5|9446.3|9431.3|9428.5|9413.5|134
1710236100000|2024-03-12 09:35:00|9426.3|9411.3|9424|9409|9432.8|9417.8|9418.2|9403.2|63
1710236400000|2024-03-12 09:40:00|9423.3|9408.3|9412.3|9397.3|9424|9409|9411.2|9396.2|116
1710236700000|2024-03-12 09:45:00|9412.5|9397.5|9409.5|9394.5|9414.7|9399.7|9402.5|9387.5|129
1710237000000|2024-03-12 09:50:00|9410|9395|9416.7|9401.7|9419|9404|9401.7|9386.7|49
1710237300000|2024-03-12 09:55:00|9415.7|9400.7|9433.2|9418.2|9439.6|9424.6|9415.7|9400.7|64
1710237600000|2024-03-12 10:00:00|9433.1|9418.1|9442.1|9427.1|9443.6|9428.6|9432.2|9417.2|79
1710237900000|2024-03-12 10:05:00|9442.2|9427.2|9440.7|9425.7|9444.6|9429.6|9440.1|9425.1|3
1710238200000|2024-03-12 10:10:00|9441.7|9426.7|9453.1|9438.1|9453.9|9438.9|9440.7|9425.7|27
1710238500000|2024-03-12 10:15:00|9452.6|9437.6|9450.2|9435.2|9452.6|9437.6|9446.1|9431.1|6
1710238800000|2024-03-12 10:20:00|9451.6|9436.6|9458.6|9443.6|9459.7|9444.7|9451.6|9436.6|26
1710239100000|2024-03-12 10:25:00|9457.5|9442.5|9452.4|9437.4|9457.5|9442.5|9450.9|9435.9|3
1710239400000|2024-03-12 10:30:00|9457.1|9442.1|9452.6|9437.6|9457.1|9442.1|9449.7|9434.7|20
1710239700000|2024-03-12 10:35:00|9452.1|9437.1|9453.1|9438.1|9453.4|9438.4|9452.1|9437.1|4
1710240000000|2024-03-12 10:40:00|9455.9|9440.9|9451.9|9436.9|9459.9|9444.9|9450.9|9435.9|29
1710240300000|2024-03-12 10:45:00|9452.7|9437.7|9438.9|9423.9|9452.9|9437.9|9437.2|9422.2|25
1710240600000|2024-03-12 10:50:00|9438.7|9423.7|9434|9419|9438.7|9423.7|9432|9417|3
1710240900000|2024-03-12 10:55:00|9433|9418|9436.7|9421.7|9438.4|9423.4|9432.2|9417.2|7
1710241200000|2024-03-12 11:00:00|9436.5|9421.5|9426.2|9411.2|9436.7|9421.7|9424.2|9409.2|15
1710241500000|2024-03-12 11:05:00|9425.2|9410.2|9425.2|9410.2|9425.4|9410.4|9415.8|9400.8|9
1710241800000|2024-03-12 11:10:00|9425|9410|9432.8|9417.8|9437.3|9422.3|9425|9410|7
1710242100000|2024-03-12 11:15:00|9433.7|9418.7|9427.2|9412.2|9435.3|9420.3|9424.5|9409.5|8
1710242400000|2024-03-12 11:20:00|9428.2|9413.2|9431.7|9416.7|9434|9419|9428.2|9413.2|15
1710242700000|2024-03-12 11:25:00|9429.5|9414.5|9432.2|9417.2|9434|9419|9429.4|9414.4|4
1710243000000|2024-03-12 11:30:00|9432.3|9417.3|9428.5|9413.5|9433.4|9418.4|9428|9413|6
1710243300000|2024-03-12 11:35:00|9428.2|9413.2|9422.7|9407.7|9428.2|9413.2|9421.5|9406.5|19
1710243600000|2024-03-12 11:40:00|9421.3|9406.3|9419.3|9404.3|9424.9|9409.9|9416.2|9401.2|47
1710243900000|2024-03-12 11:45:00|9417.7|9402.7|9413.5|9398.5|9419.3|9404.3|9410|9395|48
1710244200000|2024-03-12 11:50:00|9413.2|9398.2|9410.2|9395.2|9417.8|9402.8|9409.7|9394.7|41
1710244500000|2024-03-12 11:55:00|9412.2|9397.2|9410.7|9395.7|9412.7|9397.7|9409.2|9394.2|10
1710244800000|2024-03-12 12:00:00|9410|9395|9402.5|9387.5|9413.3|9398.3|9394.5|9379.5|209
1710245100000|2024-03-12 12:05:00|9406.1|9391.1|9432.8|9417.8|9441.2|9426.2|9402.6|9387.6|76
1710245400000|2024-03-12 12:10:00|9436.5|9421.5|9424.3|9409.3|9444|9429|9423.5|9408.5|57
1710245700000|2024-03-12 12:15:00|9424.5|9409.5|9421.5|9406.5|9428.6|9413.6|9409.5|9394.5|32
1710246000000|2024-03-12 12:20:00|9422.6|9407.6|9433.6|9418.6|9436.8|9421.8|9422.1|9407.1|18
1710246300000|2024-03-12 12:25:00|9431.3|9416.3|9422.5|9407.5|9437.8|9422.8|9417.8|9402.8|127
1710246600000|2024-03-12 12:30:00|9415.5|9400.5|9438.8|9423.8|9448.3|9433.3|9399.5|9384.5|154
1710246900000|2024-03-12 12:35:00|9441.4|9426.4|9448.7|9433.7|9453.8|9438.8|9435.5|9420.5|165
1710247200000|2024-03-12 12:40:00|9448.5|9433.5|9460|9445|9478.7|9463.7|9447.8|9432.8|159
1710247500000|2024-03-12 12:45:00|9459.7|9444.7|9468.5|9453.5|9473.5|9458.5|9452.2|9437.2|88
1710247800000|2024-03-12 12:50:00|9468.7|9453.7|9454|9439|9473.3|9458.3|9452|9437|88
1710248100000|2024-03-12 12:55:00|9453.8|9438.8|9445.3|9430.3|9456.8|9441.8|9436.8|9421.8|65
1710248400000|2024-03-12 13:00:00|9445.2|9430.2|9446|9431|9453.2|9438.2|9439.8|9424.8|79
1710248700000|2024-03-12 13:05:00|9445.3|9430.3|9435|9420|9445.3|9430.3|9429.5|9414.5|66
1710249000000|2024-03-12 13:10:00|9434.3|9419.3|9447.3|9432.3|9458.5|9443.5|9434.3|9419.3|44
1710249300000|2024-03-12 13:15:00|9445.3|9430.3|9452.3|9437.3|9464.1|9449.1|9437.1|9422.1|90
1710249600000|2024-03-12 13:20:00|9452.5|9437.5|9447.5|9432.5|9468.3|9453.3|9447.5|9432.5|145
1710249900000|2024-03-12 13:25:00|9447.6|9432.6|9480.1|9465.1|9480.1|9465.1|9446.5|9431.5|102
1710250200000|2024-03-12 13:30:00|9480.3|9465.3|9460.8|9445.8|9488.3|9473.3|9460.5|9445.5|277
1710250500000|2024-03-12 13:35:00|9459.8|9444.8|9459.6|9444.6|9463|9448|9446.9|9431.9|158
1710250800000|2024-03-12 13:40:00|9460|9445|9486.3|9471.3|9487.8|9472.8|9459|9444|126
1710251100000|2024-03-12 13:45:00|9486.6|9471.6|9484.5|9469.5|9488.5|9473.5|9477.3|9462.3|90
1710251400000|2024-03-12 13:50:00|9485.8|9470.8|9459.6|9444.6|9488.8|9473.8|9452.9|9437.9|179
1710251700000|2024-03-12 13:55:00|9461.8|9446.8|9454.1|9439.1|9466.9|9451.9|9453.8|9438.8|89
1710252000000|2024-03-12 14:00:00|9453.4|9438.4|9476.8|9461.8|9484.3|9469.3|9452.3|9437.3|122
1710252300000|2024-03-12 14:05:00|9474.8|9459.8|9450.6|9435.6|9481.1|9466.1|9449.7|9434.7|225
1710252600000|2024-03-12 14:10:00|9449.4|9434.4|9435.9|9420.9|9453.6|9438.6|9422.5|9407.5|257
1710252900000|2024-03-12 14:15:00|9434.5|9419.5|9439.9|9424.9|9445.5|9430.5|9430.7|9415.7|130
1710253200000|2024-03-12 14:20:00|9439.5|9424.5|9434.2|9419.2|9443.5|9428.5|9424.2|9409.2|198
1710253500000|2024-03-12 14:25:00|9434.7|9419.7|9452|9437|9455.4|9440.4|9428.7|9413.7|133
1710253800000|2024-03-12 14:30:00|9449|9434|9470.9|9455.9|9471.4|9456.4|9444.4|9429.4|109
1710254100000|2024-03-12 14:35:00|9470.7|9455.7|9465.2|9450.2|9482.4|9467.4|9459.9|9444.9|107
1710254400000|2024-03-12 14:40:00|9465.5|9450.5|9468.9|9453.9|9486.4|9471.4|9462|9447|200
1710254700000|2024-03-12 14:45:00|9469.2|9454.2|9462.2|9447.2|9483.4|9468.4|9462.2|9447.2|148
1710255000000|2024-03-12 14:50:00|9460.7|9445.7|9442.2|9427.2|9461.2|9446.2|9436.2|9421.2|100
1710255300000|2024-03-12 14:55:00|9442.3|9427.3|9434.8|9419.8|9444.9|9429.9|9427.5|9412.5|202
1710255600000|2024-03-12 15:00:00|9434.2|9419.2|9464.7|9449.7|9466.2|9451.2|9428.2|9413.2|139
1710255900000|2024-03-12 15:05:00|9465.4|9450.4|9507.4|9492.4|9514.9|9499.9|9465.4|9450.4|343
1710256200000|2024-03-12 15:10:00|9507|9492|9488.8|9473.8|9520.5|9505.5|9488.8|9473.8|142
1710256500000|2024-03-12 15:15:00|9490|9475|9473.2|9458.2|9507.5|9492.5|9468.8|9453.8|163
1710256800000|2024-03-12 15:20:00|9472.2|9457.2|9462|9447|9478|9463|9451.3|9436.3|89
1710257100000|2024-03-12 15:25:00|9463.7|9448.7|9461.5|9446.5|9472.3|9457.3|9459.3|9444.3|106
1710257400000|2024-03-12 15:30:00|9460|9445|9472.5|9457.5|9476.9|9461.9|9460|9445|107
1710257700000|2024-03-12 15:35:00|9471.2|9456.2|9490.5|9475.5|9492.2|9477.2|9470.5|9455.5|94
1710258000000|2024-03-12 15:40:00|9489.5|9474.5|9484|9469|9495.9|9480.9|9482.2|9467.2|103
1710258300000|2024-03-12 15:45:00|9483|9468|9489.8|9474.8|9496.7|9481.7|9482.4|9467.4|78
1710258600000|2024-03-12 15:50:00|9491.3|9476.3|9490.5|9475.5|9507.5|9492.5|9489.2|9474.2|135
1710258900000|2024-03-12 15:55:00|9491|9476|9495.9|9480.9|9500|9485|9488.7|9473.7|156
1710259200000|2024-03-12 16:00:00|9496.4|9481.4|9556.6|9541.6|9557.2|9542.2|9492.9|9477.9|272
1710259500000|2024-03-12 16:05:00|9557.1|9542.1|9516.5|9501.5|9557.1|9542.1|9509.7|9494.7|144
1710259800000|2024-03-12 16:10:00|9516.7|9501.7|9524|9509|9534.4|9519.4|9512.7|9497.7|136
1710260100000|2024-03-12 16:15:00|9524.4|9509.4|9544.7|9529.7|9544.7|9529.7|9522.9|9507.9|115
1710260400000|2024-03-12 16:20:00|9541|9526|9516.7|9501.7|9541|9526|9507.7|9492.7|152
1710260700000|2024-03-12 16:25:00|9517|9502|9499.7|9484.7|9517.7|9502.7|9497.7|9482.7|123
1710261000000|2024-03-12 16:30:00|9499.5|9484.5|9491.2|9476.2|9501.5|9486.5|9490.8|9475.8|241
1710261300000|2024-03-12 16:35:00|9490.7|9475.7|9499.3|9484.3|9504.2|9489.2|9489.6|9474.6|111
1710261600000|2024-03-12 16:40:00|9500|9485|9502.5|9487.5|9509.3|9494.3|9496.1|9481.1|92
1710261900000|2024-03-12 16:45:00|9502.8|9487.8|9495.8|9480.8|9511.3|9496.3|9489|9474|140
1710262200000|2024-03-12 16:50:00|9496.1|9481.1|9504.1|9489.1|9510.6|9495.6|9495.8|9480.8|64
1710262500000|2024-03-12 16:55:00|9505|9490|9515.1|9500.1|9515.1|9500.1|9501.1|9486.1|57
1710262800000|2024-03-12 17:00:00|9514.6|9499.6|9521.1|9506.1|9524.2|9509.2|9514.6|9499.6|68
1710263100000|2024-03-12 17:05:00|9520.8|9505.8|9507|9492|9520.8|9505.8|9502|9487|127
1710263400000|2024-03-12 17:10:00|9507.1|9492.1|9511.8|9496.8|9513.6|9498.6|9504.1|9489.1|39
1710263700000|2024-03-12 17:15:00|9511.5|9496.5|9515.5|9500.5|9521|9506|9508.8|9493.8|57
1710264000000|2024-03-12 17:20:00|9515.8|9500.8|9525.1|9510.1|9533|9518|9514.3|9499.3|83
1710264300000|2024-03-12 17:25:00|9525.3|9510.3|9525.6|9510.6|9531.3|9516.3|9522.8|9507.8|84
1710264600000|2024-03-12 17:30:00|9526.1|9511.1|9506.3|9491.3|9530|9515|9504.6|9489.6|165
1710264900000|2024-03-12 17:35:00|9507.1|9492.1|9502.4|9487.4|9509.3|9494.3|9501.4|9486.4|73
1710265200000|2024-03-12 17:40:00|9503.8|9488.8|9490.8|9475.8|9504.3|9489.3|9479.4|9464.4|130
1710265500000|2024-03-12 17:45:00|9488.4|9473.4|9477.3|9462.3|9491.3|9476.3|9473.3|9458.3|95
1710265800000|2024-03-12 17:50:00|9476.8|9461.8|9482.4|9467.4|9486.9|9471.9|9476.3|9461.3|164
1710266100000|2024-03-12 17:55:00|9482.3|9467.3|9490.4|9475.4|9494.4|9479.4|9478.2|9463.2|219
1710266400000|2024-03-12 18:00:00|9490.7|9475.7|9499.7|9484.7|9506.6|9491.6|9490.4|9475.4|192
1710266700000|2024-03-12 18:05:00|9499.4|9484.4|9509.4|9494.4|9526.1|9511.1|9493.9|9478.9|232
1710267000000|2024-03-12 18:10:00|9508.7|9493.7|9512.2|9497.2|9516.1|9501.1|9493.1|9478.1|799
1710267300000|2024-03-12 18:15:00|9512.1|9497.1|9522.4|9507.4|9527.9|9512.9|9510.6|9495.6|232
1710291600000|2024-03-13 01:00:00|9506.3|9491.3|9565.4|9550.4|9572.4|9557.4|9506.3|9491.3|48
1710291900000|2024-03-13 01:05:00|9559.1|9544.1|9557.3|9542.3|9568.8|9553.8|9549.9|9534.9|74
1710292200000|2024-03-13 01:10:00|9558.9|9543.9|9556.4|9541.4|9560.6|9545.6|9555.3|9540.3|17
1710292500000|2024-03-13 01:15:00|9558.4|9543.4|9557.8|9542.8|9558.4|9543.4|9556.9|9541.9|1
1710292800000|2024-03-13 01:20:00|9556.8|9541.8|9557.8|9542.8|9557.8|9542.8|9556.3|9541.3|0
1710293100000|2024-03-13 01:25:00|9557.4|9542.4|9556.8|9541.8|9557.8|9542.8|9555.3|9540.3|1
1710293400000|2024-03-13 01:30:00|9556.4|9541.4|9551.2|9513.7|9557.3|9542.3|9545.3|9513.7|9
1710294000000|2024-03-13 01:40:00|9552|9514.5|9552|9514.5|9552|9514.5|9552|9514.5|0
1710294300000|2024-03-13 01:45:00|9548.2|9523.2|9551.2|9536.2|9552.9|9536.2|9548.2|9523.2|9
1710294600000|2024-03-13 01:50:00|9550.7|9535.7|9550.2|9535.2|9550.7|9535.7|9548.7|9533.7|7
1710295200000|2024-03-13 02:00:00|9553.9|9538.9|9552.7|9537.7|9554.4|9539.4|9552.7|9537.7|2
1710295800000|2024-03-13 02:10:00|9551.2|9536.2|9546.1|9531.1|9551.2|9536.2|9539.9|9524.9|28
1710296100000|2024-03-13 02:15:00|9546.2|9531.2|9546.2|9531.2|9546.2|9531.2|9546.2|9531.2|0
1710296400000|2024-03-13 02:20:00|9546.6|9531.6|9546.2|9531.2|9546.6|9531.6|9546.2|9531.2|0
1710296700000|2024-03-13 02:25:00|9546.1|9531.1|9549.2|9534.2|9549.2|9534.2|9546.1|9531.1|2
1710297000000|2024-03-13 02:30:00|9548.7|9533.7|9549.2|9534.2|9549.2|9534.2|9548.7|9533.7|0
1710297300000|2024-03-13 02:35:00|9548.7|9533.7|9548.9|9533.9|9549|9534|9548.5|9533.5|1
1710297600000|2024-03-13 02:40:00|9549|9534|9549|9534|9549|9534|9549|9534|0
1710297900000|2024-03-13 02:45:00|9548.9|9533.9|9548.9|9533.9|9549|9534|9548.9|9533.9|0
1710298200000|2024-03-13 02:50:00|9549|9534|9548.7|9533.7|9549|9534|9548.7|9533.7|0
1710298800000|2024-03-13 03:00:00|9549.4|9534.4|9553.7|9538.7|9553.7|9538.7|9549|9534|26
1710299100000|2024-03-13 03:05:00|9552.2|9537.2|9551.7|9536.7|9552.2|9537.2|9550.7|9535.7|7
1710299400000|2024-03-13 03:10:00|9552.2|9537.2|9551.5|9536.5|9552.2|9537.2|9549.8|9534.8|0
1710299700000|2024-03-13 03:15:00|9551.8|9536.8|9576.7|9561.7|9577.3|9562.3|9551.8|9536.8|22
1710300000000|2024-03-13 03:20:00|9576.5|9561.5|9557|9542|9577|9562|9557|9542|12
1710300300000|2024-03-13 03:25:00|9557.5|9542.5|9564.5|9549.5|9565.5|9550.5|9557.5|9542.5|4
1710300600000|2024-03-13 03:30:00|9565.5|9550.5|9578|9563|9578|9563|9565.5|9550.5|9
1710300900000|2024-03-13 03:35:00|9576|9561|9578.8|9563.8|9578.8|9563.8|9575|9560|9
1710301200000|2024-03-13 03:40:00|9577.2|9562.2|9571.2|9556.2|9577.2|9562.2|9568.7|9553.7|4
1710301500000|2024-03-13 03:45:00|9571.1|9556.1|9572.5|9557.5|9572.5|9557.5|9571.1|9556.1|1
1710302100000|2024-03-13 03:55:00|9573.5|9558.5|9579|9564|9579|9564|9573.5|9558.5|0
1710302400000|2024-03-13 04:00:00|9576.3|9561.3|9575|9560|9576.5|9561.5|9575|9560|5
1710302700000|2024-03-13 04:05:00|9574.5|9559.5|9565.5|9550.5|9574.5|9559.5|9565.5|9550.5|4
1710303000000|2024-03-13 04:10:00|9567|9552|9570|9555|9574.6|9559|9567|9548.6|7
1710303300000|2024-03-13 04:15:00|9569|9554|9568|9553|9569|9554|9568|9553|0
1710303600000|2024-03-13 04:20:00|9568.6|9553.6|9578.1|9563.1|9582.5|9567.5|9568.6|9553.6|10
1710303900000|2024-03-13 04:25:00|9578.8|9563.8|9583.3|9568.3|9583.4|9568.4|9578.8|9563.8|25
1710304200000|2024-03-13 04:30:00|9578.9|9563.9|9587.3|9572.3|9588.3|9573.3|9578.1|9563.1|24
1710304500000|2024-03-13 04:35:00|9588.1|9573.1|9590.8|9575.8|9592.3|9577.3|9587.4|9572.4|14
1710305400000|2024-03-13 04:50:00|9586.6|9571.6|9582.9|9567.9|9589.1|9574.1|9582.3|9567.3|8
1710305700000|2024-03-13 04:55:00|9582.8|9567.8|9593.4|9578.4|9593.4|9578.4|9582.8|9567.8|19
1710306000000|2024-03-13 05:00:00|9593.9|9578.9|9591.7|9576.7|9604.8|9589.8|9591.7|9576.7|20
1710306300000|2024-03-13 05:05:00|9598.1|9583.1|9601.1|9586.1|9602.4|9587.4|9598.1|9583.1|13
1710306600000|2024-03-13 05:10:00|9595.7|9580.7|9600.9|9585.9|9603.4|9588.4|9595.7|9580.7|2
1710306900000|2024-03-13 05:15:00|9600.6|9585.6|9600.6|9585.6|9600.6|9585.6|9600.6|9585.6|8
1710307200000|2024-03-13 05:20:00|9601.2|9586.2|9588.6|9573.6|9604.2|9589.2|9588.6|9573.6|11
1710307500000|2024-03-13 05:25:00|9590.1|9575.1|9594.9|9579.9|9594.9|9579.9|9590.1|9575.1|4
1710307800000|2024-03-13 05:30:00|9591.7|9576.7|9584.4|9569.4|9591.7|9576.7|9578.4|9563.4|6
1710308100000|2024-03-13 05:35:00|9578.5|9563.5|9591.9|9576.9|9591.9|9576.9|9578.4|9563.4|11
1710308400000|2024-03-13 05:40:00|9590.4|9575.4|9585.2|9570.2|9590.4|9575.4|9583.4|9568.4|2
1710309000000|2024-03-13 05:50:00|9585.4|9570.4|9585.4|9570.4|9585.4|9570.4|9585.2|9570.2|0
1710309300000|2024-03-13 05:55:00|9585.2|9570.2|9590.4|9575.4|9597|9582|9584.9|9569.9|8
1710309600000|2024-03-13 06:00:00|9592.7|9577.7|9590.3|9575.3|9592.7|9577.7|9590.3|9575.3|2
1710309900000|2024-03-13 06:05:00|9589|9574|9588.5|9573.5|9589|9574|9588.5|9573.5|6
1710310200000|2024-03-13 06:10:00|9588.3|9573.3|9589.8|9574.8|9593.7|9578.7|9586.5|9571.5|8
1710310500000|2024-03-13 06:15:00|9589.5|9574.5|9574.8|9559.8|9589.8|9574.8|9572.8|9557.8|8
1710310800000|2024-03-13 06:20:00|9574.7|9559.7|9558.5|9543.5|9574.8|9559.8|9554.7|9538.2|141
1710311100000|2024-03-13 06:25:00|9559.2|9544.2|9557.2|9542.2|9561.4|9546.4|9554.4|9539.4|7
1710311400000|2024-03-13 06:30:00|9556.7|9541.7|9555.9|9540.9|9562.9|9547.9|9548.7|9533.7|18
1710311700000|2024-03-13 06:35:00|9551.9|9536.9|9550.7|9535.7|9556.5|9541.5|9547.2|9532.2|13
1710312000000|2024-03-13 06:40:00|9550.9|9535.9|9554.9|9539.9|9556.5|9541.5|9549|9534|3
1710312300000|2024-03-13 06:45:00|9555.7|9540.7|9552.7|9537.7|9558.9|9543.9|9552.2|9537.2|6
1710312600000|2024-03-13 06:50:00|9553.7|9538.7|9554.7|9539.7|9555|9540|9550.2|9535.2|1
1710312900000|2024-03-13 06:55:00|9555|9540|9551.5|9536.5|9555|9540|9543.9|9528.9|20
1710313200000|2024-03-13 07:00:00|9551.7|9536.7|9565.7|9550.7|9566.2|9551.2|9551|9536|9
1710313500000|2024-03-13 07:05:00|9566.2|9551.2|9567.9|9552.9|9577.9|9562.9|9564.2|9549.2|50
1710313800000|2024-03-13 07:10:00|9568|9553|9568.4|9553.4|9570.4|9555.4|9567|9552|0
1710314100000|2024-03-13 07:15:00|9568.9|9553.9|9567.5|9552.5|9569.5|9554.5|9566|9551|1
1710314400000|2024-03-13 07:20:00|9567|9552|9563|9548|9567.8|9552.8|9558|9543|3
1710314700000|2024-03-13 07:25:00|9557.3|9542.3|9553.2|9538.2|9562.3|9547.3|9552.7|9537.7|16
1710315000000|2024-03-13 07:30:00|9553.7|9538.7|9553.8|9538.8|9555.8|9540.8|9553|9538|0
1710315300000|2024-03-13 07:35:00|9555|9540|9549.7|9534.7|9555|9540|9546.2|9531.2|7
1710315600000|2024-03-13 07:40:00|9549.2|9534.2|9549.7|9534.7|9550.3|9535.3|9547.2|9532.2|0
1710315900000|2024-03-13 07:45:00|9549.2|9534.2|9554.2|9539.2|9554.2|9539.2|9549.2|9534.2|1
1710316200000|2024-03-13 07:50:00|9553.8|9538.8|9559.8|9544.8|9559.8|9544.8|9553.7|9538.7|15
1710316500000|2024-03-13 07:55:00|9559.3|9544.3|9556.3|9541.3|9560.3|9545.3|9554.3|9539.3|2
1710316800000|2024-03-13 08:00:00|9555.8|9540.8|9558.8|9543.8|9559.8|9544.8|9554.5|9539.5|0
1710317100000|2024-03-13 08:05:00|9559.3|9544.3|9565.3|9550.3|9565.3|9550.3|9558.3|9543.3|5
1710317400000|2024-03-13 08:10:00|9568.5|9553.5|9570.8|9555.8|9571.1|9556.1|9566.6|9551.6|10
1710317700000|2024-03-13 08:15:00|9571|9556|9567.3|9552.3|9573.1|9558.1|9565.6|9550.6|8
1710318000000|2024-03-13 08:20:00|9567|9552|9563.3|9548.3|9567.3|9552.3|9562.6|9547.6|3
1710318300000|2024-03-13 08:25:00|9562.3|9547.3|9566.8|9551.8|9567.1|9552.1|9559.6|9544.6|5
1710318600000|2024-03-13 08:30:00|9564.8|9549.8|9562.3|9547.3|9565.8|9550.8|9561.3|9546.3|1
1710318900000|2024-03-13 08:35:00|9562.8|9547.8|9561.6|9546.6|9563.5|9548.5|9560.1|9545.1|3
1710319200000|2024-03-13 08:40:00|9560.5|9545.5|9562.6|9547.6|9562.8|9547.8|9559.6|9544.6|2
1710319500000|2024-03-13 08:45:00|9564.6|9549.6|9571.6|9556.6|9571.6|9556.6|9562.1|9547.1|6
1710319800000|2024-03-13 08:50:00|9571.8|9556.8|9589.3|9574.3|9589.3|9574.3|9571.8|9556.8|27
1710320100000|2024-03-13 08:55:00|9587.8|9572.8|9595.3|9580.3|9596.4|9581.4|9587.8|9572.8|12
1710320400000|2024-03-13 09:00:00|9595.9|9580.9|9577.6|9562.6|9598.4|9583.4|9577.6|9562.6|36
1710320700000|2024-03-13 09:05:00|9579.4|9564.4|9578.4|9563.4|9582.3|9567.3|9575.3|9560.3|7
1710321000000|2024-03-13 09:10:00|9578.1|9563.1|9577.1|9562.1|9578.1|9563.1|9576.8|9561.8|1
1710321300000|2024-03-13 09:15:00|9576.8|9561.8|9571.9|9556.9|9576.8|9561.8|9564.9|9549.9|17
1710321600000|2024-03-13 09:20:00|9571.6|9556.6|9571.7|9556.7|9573.1|9558.1|9568.3|9553.3|2
1710321900000|2024-03-13 09:25:00|9571.9|9556.9|9579.1|9564.1|9583.1|9568.1|9571.9|9556.9|18
1710322200000|2024-03-13 09:30:00|9577.6|9562.6|9564.4|9549.4|9578.1|9563.1|9564.4|9549.4|17
1710322500000|2024-03-13 09:35:00|9565.1|9550.1|9588.7|9573.7|9589.9|9574.9|9564.7|9549.7|20
1710322800000|2024-03-13 09:40:00|9589.9|9574.9|9588.7|9573.7|9591.6|9576.6|9587.1|9572.1|13
1710323100000|2024-03-13 09:45:00|9589|9574|9594.1|9579.1|9597.9|9582.9|9587.7|9572.7|25
1710323400000|2024-03-13 09:50:00|9593.1|9578.1|9588|9573|9600|9585|9586|9571|26
1710323700000|2024-03-13 09:55:00|9587.4|9572.4|9588.9|9573.9|9596.2|9581.2|9584.4|9569.4|36
1710324000000|2024-03-13 10:00:00|9588.5|9573.5|9580.9|9565.9|9588.5|9573.5|9580.9|9565.9|1
1710324300000|2024-03-13 10:05:00|9581.2|9566.2|9576|9561|9581.5|9566.5|9574.7|9559.7|5
1710324600000|2024-03-13 10:10:00|9576.2|9561.2|9564.4|9549.4|9576.2|9561.2|9558.2|9543.2|67
1710324900000|2024-03-13 10:15:00|9564.5|9549.5|9562.7|9547.7|9564.7|9549.7|9561.2|9546.2|3
1710325200000|2024-03-13 10:20:00|9563.7|9548.7|9568.2|9553.2|9568.2|9553.2|9562.7|9547.7|2
1710325500000|2024-03-13 10:25:00|9569.5|9554.5|9568.7|9553.7|9570.2|9555.2|9565.7|9550.7|1
1710325800000|2024-03-13 10:30:00|9568.4|9553.4|9567.9|9552.9|9569.9|9554.9|9566.4|9551.4|0
1710326100000|2024-03-13 10:35:00|9568.8|9553.8|9564.2|9549.2|9569.7|9554.7|9564|9549|3
1710326400000|2024-03-13 10:40:00|9564.5|9549.5|9563.3|9548.3|9565|9550|9557.9|9542.9|5
1710326700000|2024-03-13 10:45:00|9562.8|9547.8|9559.8|9544.8|9563.3|9548.3|9559.2|9544.2|1
1710327000000|2024-03-13 10:50:00|9559|9544|9563|9548|9563|9548|9557.5|9542.5|5
1710327300000|2024-03-13 10:55:00|9561.7|9546.7|9565|9550|9566.2|9551.2|9561.5|9546.5|3
1710327600000|2024-03-13 11:00:00|9565.3|9550.3|9557.2|9542.2|9573.5|9558.5|9556.8|9541.8|14
1710327900000|2024-03-13 11:05:00|9556.5|9541.5|9568|9553|9568|9553|9556.5|9541.5|6
1710328200000|2024-03-13 11:10:00|9567.2|9552.2|9558.2|9543.2|9570.2|9555.2|9557.7|9542.7|6
1710328500000|2024-03-13 11:15:00|9558|9543|9561.5|9546.5|9561.5|9546.5|9558|9543|3
1710328800000|2024-03-13 11:20:00|9562.5|9547.5|9564.8|9549.8|9564.8|9549.8|9560|9545|1
1710329100000|2024-03-13 11:25:00|9564.5|9549.5|9565.5|9550.5|9565.5|9550.5|9557|9542|15
1710329400000|2024-03-13 11:30:00|9565.8|9550.8|9563.3|9548.3|9568.8|9553.8|9563.3|9548.3|8
1710329700000|2024-03-13 11:35:00|9564|9549|9553.7|9538.7|9564|9549|9549.7|9534.7|16
1710330000000|2024-03-13 11:40:00|9554.5|9539.5|9534.7|9519.7|9556|9541|9534.7|9519.7|15
1710330300000|2024-03-13 11:45:00|9538|9523|9525.5|9510.5|9538.3|9523.3|9518.2|9503.2|78
1710330600000|2024-03-13 11:50:00|9532|9517|9528.5|9513.5|9532.2|9517.2|9524.2|9509.2|13
1710330900000|2024-03-13 11:55:00|9529|9514|9526.5|9511.5|9533.7|9518.7|9526.2|9511.2|27
1710331200000|2024-03-13 12:00:00|9526.7|9511.7|9490.1|9475.1|9526.7|9511.7|9473.7|9458.7|303
1710331500000|2024-03-13 12:05:00|9490.3|9475.3|9477.3|9462.3|9491.8|9476.8|9476.8|9461.8|72
1710331800000|2024-03-13 12:10:00|9478|9463|9504.2|9489.2|9507.1|9492.1|9468.8|9453.8|117
1710332100000|2024-03-13 12:15:00|9503.6|9488.6|9500.1|9485.1|9513.5|9498.5|9490|9475|39
1710332400000|2024-03-13 12:20:00|9500.6|9485.6|9497.6|9482.6|9501.1|9486.1|9493.3|9478.3|21
1710332700000|2024-03-13 12:25:00|9497.3|9482.3|9490.8|9475.8|9497.3|9482.3|9486.3|9471.3|27
1710333000000|2024-03-13 12:30:00|9490|9475|9470.3|9455.3|9490|9475|9467.8|9452.8|263
1710333300000|2024-03-13 12:35:00|9470.7|9455.7|9495|9480|9497.3|9482.3|9468.3|9453.3|101
1710333600000|2024-03-13 12:40:00|9493.3|9478.3|9478.2|9463.2|9497.5|9482.5|9472.7|9457.7|63
1710333900000|2024-03-13 12:45:00|9477.4|9462.4|9483.3|9468.3|9484.8|9469.8|9469.4|9454.4|139
1710334200000|2024-03-13 12:50:00|9482.8|9467.8|9489.2|9474.2|9491.7|9476.7|9475.5|9460.5|44
1710334500000|2024-03-13 12:55:00|9489.1|9474.1|9484.1|9469.1|9489.1|9474.1|9478.8|9463.8|39
1710334800000|2024-03-13 13:00:00|9483.3|9468.3|9474.5|9459.5|9485.6|9470.6|9468.7|9453.7|52
1710335100000|2024-03-13 13:05:00|9474|9459|9478.8|9463.8|9483|9468|9473.8|9458.8|27
1710335400000|2024-03-13 13:10:00|9478.3|9463.3|9474.3|9459.3|9478.3|9463.3|9458.8|9443.8|78
1710335700000|2024-03-13 13:15:00|9474|9459|9474.6|9459.6|9479.8|9464.8|9469.1|9454.1|37
1710336000000|2024-03-13 13:20:00|9474.3|9459.3|9468.5|9453.5|9480|9465|9462.6|9447.6|83
1710336300000|2024-03-13 13:25:00|9471|9456|9472.8|9457.8|9473.8|9458.8|9462.6|9447.6|51
1710336600000|2024-03-13 13:30:00|9472|9457|9481.5|9466.5|9514.1|9499.1|9471.6|9456.6|250
1710336900000|2024-03-13 13:35:00|9481.3|9466.3|9462.8|9447.8|9481.3|9466.3|9457.5|9442.5|210
1710337200000|2024-03-13 13:40:00|9465.8|9450.8|9459.8|9444.8|9467.3|9452.3|9459.6|9444.6|40
1710337500000|2024-03-13 13:45:00|9459.6|9444.6|9462.1|9447.1|9464.8|9449.8|9449.8|9434.8|101
1710337800000|2024-03-13 13:50:00|9461.9|9446.9|9451|9436|9461.9|9446.9|9447|9432|108
1710338100000|2024-03-13 13:55:00|9451.1|9436.1|9452.6|9437.6|9456.6|9441.6|9447.3|9432.3|91
1710338400000|2024-03-13 14:00:00|9452.4|9437.4|9454.4|9439.4|9454.9|9439.9|9444.1|9429.1|90
1710338700000|2024-03-13 14:05:00|9454.6|9439.6|9453|9438|9461.9|9446.9|9450.3|9435.3|80
1710339000000|2024-03-13 14:10:00|9452.8|9437.8|9443|9428|9452.8|9437.8|9442.5|9427.5|90
1710339300000|2024-03-13 14:15:00|9443.5|9428.5|9458.8|9443.8|9464.1|9449.1|9442.1|9427.1|125
1710339600000|2024-03-13 14:20:00|9458.3|9443.3|9467.5|9452.5|9473.5|9458.5|9457.3|9442.3|86
1710339900000|2024-03-13 14:25:00|9467.1|9452.1|9449.6|9434.6|9470.3|9455.3|9445.8|9430.8|48
1710340200000|2024-03-13 14:30:00|9447.9|9432.9|9441.6|9426.6|9450.4|9435.4|9441.5|9426.5|92
1710340500000|2024-03-13 14:35:00|9441.8|9426.8|9459.8|9444.8|9469.8|9454.8|9441|9426|68
1710340800000|2024-03-13 14:40:00|9458.8|9443.8|9456.4|9441.4|9462.1|9447.1|9452.1|9437.1|89
1710341100000|2024-03-13 14:45:00|9455.6|9440.6|9459.8|9444.8|9477.4|9462.4|9451.1|9436.1|91
1710341400000|2024-03-13 14:50:00|9459.6|9444.6|9474.9|9459.9|9479.3|9464.3|9456.8|9441.8|43
1710341700000|2024-03-13 14:55:00|9473.9|9458.9|9472.1|9457.1|9479.3|9464.3|9468.8|9453.8|61
1710342000000|2024-03-13 15:00:00|9471.9|9456.9|9481.4|9466.4|9481.4|9466.4|9464.3|9449.3|55
1710342300000|2024-03-13 15:05:00|9481.8|9466.8|9463.4|9448.4|9483.4|9468.4|9463.4|9448.4|40
1710342600000|2024-03-13 15:10:00|9463.3|9448.3|9466.8|9451.8|9478.6|9463.6|9456.9|9441.9|69
1710342900000|2024-03-13 15:15:00|9466.4|9451.4|9459.6|9444.6|9466.9|9451.9|9455.6|9440.6|69
1710343200000|2024-03-13 15:20:00|9458.6|9443.6|9474.1|9459.1|9476.1|9461.1|9456.6|9441.6|66
1710343500000|2024-03-13 15:25:00|9474.6|9459.6|9488.6|9473.6|9488.6|9473.6|9471.1|9456.1|97
1710343800000|2024-03-13 15:30:00|9485.1|9470.1|9508.7|9493.7|9509.7|9494.7|9473.8|9458.8|275
1710344100000|2024-03-13 15:35:00|9509.1|9494.1|9496.6|9481.6|9517.2|9502.2|9494.2|9479.2|109
1710344400000|2024-03-13 15:40:00|9496.2|9481.2|9494.7|9479.7|9503.4|9488.4|9494.7|9479.7|52
1710344700000|2024-03-13 15:45:00|9494.9|9479.9|9474.7|9459.7|9495.1|9480.1|9473.1|9458.1|76
1710345000000|2024-03-13 15:50:00|9474.9|9459.9|9463.4|9448.4|9475.6|9460.6|9450.9|9435.9|100
1710345300000|2024-03-13 15:55:00|9463.7|9448.7|9461.2|9446.2|9465.7|9450.7|9457.4|9442.4|62
1710345600000|2024-03-13 16:00:00|9460.6|9445.6|9460.1|9445.1|9462.9|9447.9|9457.2|9442.2|52
1710345900000|2024-03-13 16:05:00|9458.2|9443.2|9460.2|9445.2|9461.2|9446.2|9458.2|9443.2|32
1710346200000|2024-03-13 16:10:00|9460.7|9445.7|9464.9|9449.9|9468.9|9453.9|9450.4|9435.4|66
1710346500000|2024-03-13 16:15:00|9464.6|9449.6|9466.4|9451.4|9466.7|9451.7|9460.4|9445.4|21
1710346800000|2024-03-13 16:20:00|9465.9|9450.9|9462.1|9447.1|9471.7|9456.7|9462.1|9447.1|24
1710347100000|2024-03-13 16:25:00|9461.1|9446.1|9468.4|9453.4|9468.9|9453.9|9454.9|9439.9|61
1710347400000|2024-03-13 16:30:00|9468.6|9453.6|9480.7|9465.7|9480.7|9465.7|9466.9|9451.9|56
1710347700000|2024-03-13 16:35:00|9480.9|9465.9|9490.9|9475.9|9493.4|9478.4|9480.9|9465.9|69
1710348000000|2024-03-13 16:40:00|9491.5|9476.5|9488.5|9473.5|9492.9|9477.9|9486.9|9471.9|84
1710348300000|2024-03-13 16:45:00|9488|9473|9505.4|9490.4|9511.5|9496.5|9485.4|9470.4|98
1710348600000|2024-03-13 16:50:00|9503.5|9488.5|9503.5|9488.5|9507.5|9492.5|9501.5|9486.5|36
1710348900000|2024-03-13 16:55:00|9505.4|9490.4|9513.7|9498.7|9516.2|9501.2|9502.9|9487.9|37
1710349200000|2024-03-13 17:00:00|9513.2|9498.2|9490.2|9475.2|9515|9500|9486.5|9471.5|109
1710349500000|2024-03-13 17:05:00|9490.9|9475.9|9508.5|9493.5|9510.4|9495.4|9490.7|9475.7|44
1710349800000|2024-03-13 17:10:00|9508.2|9493.2|9475.9|9460.9|9511|9496|9472.4|9457.4|214
1710350100000|2024-03-13 17:15:00|9475.6|9460.6|9464.5|9449.5|9478.9|9463.9|9464|9449|128
1710350400000|2024-03-13 17:20:00|9464.2|9449.2|9476|9461|9477.4|9462.4|9463.9|9448.9|71
1710350700000|2024-03-13 17:25:00|9475.9|9460.9|9477.5|9462.5|9480.4|9465.4|9475.5|9460.5|37
1710351000000|2024-03-13 17:30:00|9477.2|9462.2|9462.4|9447.4|9477.2|9462.2|9462.4|9447.4|89
1710351300000|2024-03-13 17:35:00|9462.5|9447.5|9466.2|9451.2|9466.7|9451.7|9460.3|9445.3|72
1710351600000|2024-03-13 17:40:00|9465.7|9450.7|9457.4|9442.4|9468.8|9453.8|9457.4|9442.4|80
1710351900000|2024-03-13 17:45:00|9457.2|9442.2|9456.4|9441.4|9458|9443|9451|9436|128
1710352200000|2024-03-13 17:50:00|9456.9|9441.9|9469.9|9454.9|9469.9|9454.9|9455.9|9440.9|84
1710352500000|2024-03-13 17:55:00|9469.5|9454.5|9471.7|9456.7|9472.7|9457.7|9465.4|9450.4|114
1710352800000|2024-03-13 18:00:00|9470.2|9455.2|9485.4|9470.4|9490.5|9475.5|9462.7|9447.7|199
1710353100000|2024-03-13 18:05:00|9485.2|9470.2|9481.3|9466.3|9493.8|9478.8|9475.2|9460.2|180
1710353400000|2024-03-13 18:10:00|9481|9466|9480.8|9465.8|9493.1|9478.1|9472.8|9457.8|782
1710353700000|2024-03-13 18:15:00|9481.8|9466.8|9489.1|9474.1|9489.8|9474.8|9479.6|9464.6|293
1710378000000|2024-03-14 01:00:00|9501.6|9486.6|9496.7|9481.7|9517.8|9502.8|9494.2|9479.2|30
1710378300000|2024-03-14 01:05:00|9496.4|9481.4|9493.8|9478.8|9503.4|9488.4|9493.8|9478.8|26
1710378600000|2024-03-14 01:10:00|9497.2|9482.2|9518.3|9503.3|9518.6|9503.6|9496.3|9481.3|52
1710378900000|2024-03-14 01:15:00|9516.7|9501.7|9504.8|9489.8|9523.1|9508.1|9504.8|9488.5|17
1710379200000|2024-03-14 01:20:00|9504.7|9489.7|9478|9463|9504.7|9489.7|9474.8|9459.8|17
1710379500000|2024-03-14 01:25:00|9478.5|9463.5|9477.4|9462.4|9479|9464|9477.4|9462.4|2
1710379800000|2024-03-14 01:30:00|9477.9|9462.9|9474.1|9459.1|9477.9|9462.9|9473.1|9458.1|1
1710380100000|2024-03-14 01:35:00|9473.5|9458.5|9476|9461|9478|9463|9472.5|9457.5|4
1710380700000|2024-03-14 01:45:00|9475.3|9460.3|9474|9459|9476|9461|9474|9459|3
1710381000000|2024-03-14 01:50:00|9473.8|9458.8|9473.5|9458.5|9473.8|9458.8|9473.5|9458.5|1
1710381300000|2024-03-14 01:55:00|9474|9459|9474|9459|9474|9459|9474|9459|0
1710381600000|2024-03-14 02:00:00|9479.3|9464.3|9474.8|9459.8|9479.5|9464.5|9474.8|9459.8|17
1710381900000|2024-03-14 02:05:00|9474.2|9459.2|9474.2|9459.2|9474.2|9459.2|9474.2|9459.2|0
1710382200000|2024-03-14 02:10:00|9472.9|9457.9|9471.7|9456.7|9472.9|9457.9|9471.7|9456.7|1
1710382500000|2024-03-14 02:15:00|9471.6|9456.6|9471.6|9456.6|9471.6|9456.6|9471.6|9456.6|0
1710382800000|2024-03-14 02:20:00|9473.6|9458.6|9473.1|9458.1|9473.6|9458.6|9473.1|9458.1|0
1710383100000|2024-03-14 02:25:00|9473.5|9458.5|9479.5|9464.5|9479.8|9464.8|9473.1|9458.1|9
1710383400000|2024-03-14 02:30:00|9481|9466|9477.5|9462.5|9481|9466|9476.2|9461.2|2
1710383700000|2024-03-14 02:35:00|9470.8|9455.8|9472.7|9457.7|9472.8|9457.8|9470|9455|26
1710384000000|2024-03-14 02:40:00|9473.4|9458.4|9474|9459|9474.5|9459.5|9473.4|9458.4|2
1710384300000|2024-03-14 02:45:00|9476.5|9461.5|9475|9460|9480.5|9465.5|9475|9460|1
1710384600000|2024-03-14 02:50:00|9474.6|9459.6|9474|9459|9474.6|9459.6|9473.7|9458.7|4
1710384900000|2024-03-14 02:55:00|9476.3|9461.3|9475.5|9460.5|9476.3|9461.3|9474.5|9459.5|5
1710385200000|2024-03-14 03:00:00|9476|9461|9476|9461|9476|9461|9474|9459|0
1710385500000|2024-03-14 03:05:00|9475.5|9460.5|9476|9461|9476|9461|9475.5|9460.5|0
1710386100000|2024-03-14 03:15:00|9475.6|9460.6|9474.5|9459.5|9475.6|9460.6|9474|9459|2
1710386400000|2024-03-14 03:20:00|9473.6|9458.6|9474.5|9459.5|9474.5|9459.5|9473.6|9458.6|2
1710386700000|2024-03-14 03:25:00|9474.8|9459.8|9474.5|9459.5|9475|9460|9474.5|9459.5|1
1710387000000|2024-03-14 03:30:00|9475|9460|9475.5|9460.5|9475.5|9460.5|9474.5|9459.5|0
1710387300000|2024-03-14 03:35:00|9475.9|9460.9|9475.9|9460.9|9475.9|9460.9|9475.9|9460.9|0
1710387600000|2024-03-14 03:40:00|9476.4|9461.4|9475.6|9460.6|9477.3|9462.3|9475.6|9460.6|1
1710387900000|2024-03-14 03:45:00|9476.6|9461.6|9473.4|9458.4|9477.4|9462.4|9473.4|9458.4|5
1710388200000|2024-03-14 03:50:00|9471.9|9456.9|9471.9|9456.9|9471.9|9456.9|9471.9|9456.9|5
1710388500000|2024-03-14 03:55:00|9471.8|9456.8|9471.4|9456.4|9471.8|9456.8|9470.9|9455.9|9
1710390000000|2024-03-14 04:20:00|9470.8|9455.8|9470.4|9455.4|9470.8|9455.8|9470.4|9455.4|2
1710390300000|2024-03-14 04:25:00|||||||||2
1710390600000|2024-03-14 04:30:00|9475.7|9460.7|9471.9|9456.9|9475.7|9460.7|9471.9|9456.9|9
1710390900000|2024-03-14 04:35:00|9470.6|9455.6|9469.4|9454.4|9470.6|9455.6|9469.4|9454.4|3
1710391200000|2024-03-14 04:40:00|9468.9|9453.9|9459.9|9444.9|9468.9|9453.9|9459.9|9444.9|9
1710391500000|2024-03-14 04:45:00|9459.4|9444.4|9453.9|9438.9|9459.4|9444.4|9453.3|9438.3|29
1710391800000|2024-03-14 04:50:00|9454.6|9439.6|9458.9|9443.9|9460.6|9445.6|9453.6|9438.6|10
1710392100000|2024-03-14 04:55:00|9456.4|9441.4|9464.8|9449.8|9464.8|9449.8|9455.4|9440.4|5
1710392400000|2024-03-14 05:00:00|9464.1|9449.1|9466.6|9451.6|9467.9|9452.9|9463.2|9448.2|7
1710392700000|2024-03-14 05:05:00|9466.3|9451.3|9456.6|9441.6|9466.6|9451.6|9456.6|9441.6|3
1710393000000|2024-03-14 05:10:00|9455.1|9440.1|9430.3|9415.3|9455.6|9440.6|9430.3|9415.3|169
1710393300000|2024-03-14 05:15:00|9429.8|9414.8|9435.9|9420.9|9436.1|9421.1|9429.3|9414.3|20
1710393600000|2024-03-14 05:20:00|9435.6|9420.6|9432.1|9417.1|9435.6|9420.6|9432.1|9417.1|5
1710393900000|2024-03-14 05:25:00|9432.7|9417.7|9434.1|9419.1|9434.1|9419.1|9429.9|9414.9|7
1710394200000|2024-03-14 05:30:00|9433.9|9418.9|9431.3|9416.3|9434.6|9419.6|9428.8|9413.8|7
1710394500000|2024-03-14 05:35:00|9429.3|9414.3|9447.4|9432.4|9447.6|9432.6|9429.3|9414.3|11
1710394800000|2024-03-14 05:40:00|9447.6|9432.6|9455.8|9440.8|9460|9445|9447.6|9432.6|10
1710395100000|2024-03-14 05:45:00|9453.3|9438.3|9457.3|9442.3|9457.3|9442.3|9453.3|9438.3|5
1710395400000|2024-03-14 05:50:00|9458.2|9443.2|9458.6|9443.6|9458.6|9443.6|9458.2|9443.2|48
1710395700000|2024-03-14 05:55:00|9461.4|9446.4|9463.6|9448.6|9464.6|9449.6|9460.1|9445.1|5
1710396000000|2024-03-14 06:00:00|9463.9|9448.9|9463.1|9448.1|9464.1|9449.1|9462.8|9447.8|0
1710396300000|2024-03-14 06:05:00|9458.3|9443.3|9457.9|9442.9|9458.3|9443.3|9457.6|9442.6|1
1710396600000|2024-03-14 06:10:00|9465.4|9450.4|9441.2|9426.2|9465.4|9450.4|9438.1|9423.1|41
1710396900000|2024-03-14 06:15:00|9441.1|9426.1|9444.9|9429.9|9445.4|9430.4|9439.6|9424.6|8
1710397200000|2024-03-14 06:20:00|9444.2|9429.2|9442.1|9427.1|9446.1|9431.1|9442.1|9427.1|1
1710397500000|2024-03-14 06:25:00|9441.4|9426.4|9438|9423|9441.6|9426.6|9438|9423|1
1710397800000|2024-03-14 06:30:00|9438.5|9423.5|9444.5|9429.5|9444.5|9429.5|9438.5|9423.5|1
1710398100000|2024-03-14 06:35:00|9446.4|9431.4|9445.9|9430.9|9446.9|9431.9|9445.4|9430.4|2
1710398400000|2024-03-14 06:40:00|9447.3|9432.3|9442.9|9427.9|9450.5|9435.5|9442.9|9427.9|25
1710398700000|2024-03-14 06:45:00|9443|9428|9435.9|9420.9|9443|9428|9434.9|9419.9|22
1710399000000|2024-03-14 06:50:00|9434.4|9419.4|9438.7|9423.7|9439|9424|9433.5|9418.5|7
1710399300000|2024-03-14 06:55:00|9438.4|9423.4|9437.7|9422.7|9438.4|9423.4|9433.2|9418.2|4
1710399600000|2024-03-14 07:00:00|9437.2|9422.2|9436.2|9421.2|9439.9|9424.9|9435.7|9420.7|7
1710399900000|2024-03-14 07:05:00|9436.4|9421.4|9443.5|9428.5|9443.5|9428.5|9436.4|9421.4|2
1710400200000|2024-03-14 07:10:00|9443.8|9428.8|9452.5|9437.5|9452.5|9437.5|9442.5|9427.5|37
1710400500000|2024-03-14 07:15:00|9451.3|9436.3|9451.5|9436.5|9455.8|9440.8|9448.8|9433.8|15
1710400800000|2024-03-14 07:20:00|9451.2|9436.2|9448.8|9433.8|9455.3|9440.3|9448.8|9433.8|8
1710401100000|2024-03-14 07:25:00|9447.9|9432.9|9450.2|9435.2|9450.2|9435.2|9443.8|9428.8|2
1710401400000|2024-03-14 07:30:00|9450.8|9435.8|9457.7|9442.7|9457.7|9442.7|9447.3|9432.3|8
1710401700000|2024-03-14 07:35:00|9457.3|9442.3|9453.2|9438.2|9457.3|9442.3|9453.2|9438.2|0
1710402000000|2024-03-14 07:40:00|9453|9438|9454.3|9439.3|9454.3|9439.3|9452.8|9437.8|0
1710402300000|2024-03-14 07:45:00|9454.5|9439.5|9454.3|9439.3|9458.3|9443.3|9454.3|9439.3|3
1710402600000|2024-03-14 07:50:00|9454.8|9439.8|9453.3|9438.3|9455.8|9440.8|9452.8|9437.8|2
1710402900000|2024-03-14 07:55:00|9452.4|9437.4|9453.3|9438.3|9454.7|9439.7|9451.5|9436.5|1
1710403200000|2024-03-14 08:00:00|9455|9440|9455|9440|9455.3|9440.3|9454.1|9439.1|0
1710403500000|2024-03-14 08:05:00|9454.3|9439.3|9448.8|9433.8|9456.5|9441.5|9448.8|9433.8|10
1710403800000|2024-03-14 08:10:00|9449|9434|9438.2|9423.2|9450.5|9435.5|9435|9420|11
1710404100000|2024-03-14 08:15:00|9438.7|9423.7|9443.5|9428.5|9445.5|9430.5|9438.7|9423.7|10
1710404400000|2024-03-14 08:20:00|9443.8|9428.8|9442.5|9427.5|9444.5|9429.5|9441.7|9426.7|2
1710404700000|2024-03-14 08:25:00|9442.3|9427.3|9450.8|9435.8|9451.3|9436.3|9439.6|9424.6|20
1710405000000|2024-03-14 08:30:00|9450.5|9435.5|9453.6|9438.6|9456.6|9441.6|9448.1|9433.1|16
1710405300000|2024-03-14 08:35:00|9454.3|9439.3|9452|9437|9454.6|9439.6|9450.8|9435.8|2
1710405600000|2024-03-14 08:40:00|9452.3|9437.3|9451.3|9436.3|9455.1|9440.1|9449.6|9434.6|5
1710405900000|2024-03-14 08:45:00|9451.1|9436.1|9454.6|9439.6|9454.6|9439.6|9449.6|9434.6|6
1710406200000|2024-03-14 08:50:00|9454|9439|9453.3|9438.3|9456|9441|9452.6|9437.6|18
1710406500000|2024-03-14 08:55:00|9454.3|9439.3|9460.5|9445.5|9460.5|9445.5|9453.6|9438.6|17
1710406800000|2024-03-14 09:00:00|9460.1|9445.1|9459.5|9444.5|9463.1|9448.1|9459.5|9444.5|7
1710407100000|2024-03-14 09:05:00|9459.8|9444.8|9459.3|9444.3|9461.6|9446.6|9458|9443|5
1710407400000|2024-03-14 09:10:00|9459.8|9444.8|9460.1|9445.1|9465.1|9450.1|9455.9|9440.9|37
1710407700000|2024-03-14 09:15:00|9459.9|9444.9|9463.1|9448.1|9463.1|9448.1|9459.2|9444.2|1
1710408000000|2024-03-14 09:20:00|9462.4|9447.4|9464.6|9449.6|9464.6|9449.6|9460.6|9445.6|2
1710408300000|2024-03-14 09:25:00|9465.1|9450.1|9465.9|9450.9|9467.2|9452.2|9464.1|9449.1|9
1710408600000|2024-03-14 09:30:00|9465.8|9450.8|9480.6|9465.6|9480.7|9465.7|9465.8|9450.8|14
1710408900000|2024-03-14 09:35:00|9474.4|9459.4|9481.1|9466.1|9481.1|9466.1|9473.9|9458.9|7
1710409200000|2024-03-14 09:40:00|9484.9|9469.9|9483.2|9468.2|9484.9|9469.9|9482.2|9467.2|17
1710409500000|2024-03-14 09:45:00|9483.9|9468.9|9476.9|9461.9|9483.9|9468.9|9474.2|9459.2|22
1710409800000|2024-03-14 09:50:00|9475.3|9460.3|9472.9|9457.9|9476.1|9461.1|9472.9|9457.9|2
1710410100000|2024-03-14 09:55:00|9471.4|9456.4|9475.1|9460.1|9475.1|9460.1|9468.9|9453.9|5
1710410400000|2024-03-14 10:00:00|9475.2|9460.2|9470.6|9455.6|9477.1|9462.1|9470.1|9455.1|4
1710410700000|2024-03-14 10:05:00|9474.2|9459.2|9475.1|9460.1|9478.1|9463.1|9474.1|9459.1|14
1710411000000|2024-03-14 10:10:00|9472.6|9457.6|9468.6|9453.6|9472.6|9457.6|9467.6|9452.6|4
1710411300000|2024-03-14 10:15:00|9468.9|9453.9|9470.4|9455.4|9471.7|9456.7|9468.9|9453.9|3
1710411600000|2024-03-14 10:20:00|9470.2|9455.2|9463.2|9448.2|9470.2|9455.2|9460.6|9445.6|29
1710411900000|2024-03-14 10:25:00|9463.8|9448.8|9462.4|9447.4|9464.4|9449.4|9461.7|9446.7|0
1710412200000|2024-03-14 10:30:00|9461.7|9446.7|9461.5|9446.5|9462.5|9447.5|9455.8|9440.8|9
1710412500000|2024-03-14 10:35:00|9463.7|9448.7|9467.4|9452.4|9467.4|9452.4|9460.5|9445.5|10
1710412800000|2024-03-14 10:40:00|9466.4|9451.4|9465.4|9450.4|9466.4|9451.4|9464.9|9449.9|2
1710413100000|2024-03-14 10:45:00|9465.1|9450.1|9459.9|9444.9|9465.9|9450.9|9459.9|9444.9|1
1710413400000|2024-03-14 10:50:00|9458.9|9443.9|9459.4|9444.4|9460.7|9445.7|9457|9442|6
1710413700000|2024-03-14 10:55:00|9461|9446|9464.7|9449.7|9464.7|9449.7|9459.9|9444.9|2
1710414000000|2024-03-14 11:00:00|9465.1|9450.1|9463.9|9448.9|9465.1|9450.1|9463.6|9448.6|0
1710414300000|2024-03-14 11:05:00|9464.1|9449.1|9458.9|9443.9|9464.1|9449.1|9458.9|9443.9|7
1710414600000|2024-03-14 11:10:00|9457.8|9442.8|9457.6|9442.6|9458.1|9443.1|9457.1|9442.1|2
1710414900000|2024-03-14 11:15:00|9457.2|9442.2|9454.1|9439.1|9462.1|9447.1|9454.1|9439.1|18
1710415200000|2024-03-14 11:20:00|9449.4|9434.4|9442.3|9427.3|9449.4|9434.4|9431.9|9416.9|44
1710415500000|2024-03-14 11:25:00|9442.6|9427.6|9447.2|9432.2|9447.7|9432.7|9438.6|9423.6|44
1710415800000|2024-03-14 11:30:00|9449.2|9434.2|9442.7|9427.7|9450.4|9435.4|9442.2|9427.2|24
1710416100000|2024-03-14 11:35:00|9442.4|9427.4|9432.3|9417.3|9444.6|9429.6|9431.6|9416.6|30
1710416400000|2024-03-14 11:40:00|9435.3|9420.3|9417.5|9402.5|9436.1|9421.1|9416.2|9401.2|295
1710416700000|2024-03-14 11:45:00|9417.2|9402.2|9409.5|9394.5|9417.2|9402.2|9407.3|9392.3|72
1710417000000|2024-03-14 11:50:00|9409|9394|9410.3|9395.3|9411.3|9396.3|9404.5|9389.5|103
1710417300000|2024-03-14 11:55:00|9409.3|9394.3|9413.5|9398.5|9417|9402|9408.8|9393.8|64
1710417600000|2024-03-14 12:00:00|9413.6|9398.6|9405.3|9390.3|9421|9406|9402.5|9387.5|120
1710417900000|2024-03-14 12:05:00|9405|9390|9398.7|9383.7|9410|9395|9397|9382|139
1710418200000|2024-03-14 12:10:00|9398.5|9383.5|9395.2|9380.2|9406|9391|9392.5|9377.5|174
1710418500000|2024-03-14 12:15:00|9393.9|9378.9|9356.1|9341.1|9394|9379|9356.1|9341.1|496
1710418800000|2024-03-14 12:20:00|9358.3|9343.3|9378.6|9363.6|9386.7|9371.7|9354.8|9339.8|95
1710419100000|2024-03-14 12:25:00|9378.4|9363.4|9390.4|9375.4|9393.7|9378.7|9372.6|9357.6|84
1710419400000|2024-03-14 12:30:00|9390.1|9375.1|9464.3|9449.3|9476.3|9461.3|9369.1|9352.9|460
1710419700000|2024-03-14 12:35:00|9463.9|9448.9|9475.4|9460.4|9476.3|9461.3|9445.3|9430.3|162
1710420000000|2024-03-14 12:40:00|9475.6|9460.6|9503|9488|9514.8|9499.8|9474.9|9459.9|265
1710420300000|2024-03-14 12:45:00|9503.3|9488.3|9513|9498|9537.6|9522.6|9500.5|9485.5|163
1710420600000|2024-03-14 12:50:00|9512.8|9497.8|9520.9|9505.9|9527.3|9512.3|9507.5|9492.5|158
1710420900000|2024-03-14 12:55:00|9518.6|9503.6|9517.7|9502.7|9534.3|9519.3|9509.1|9494.1|80
1710421200000|2024-03-14 13:00:00|9519|9504|9501.4|9486.4|9523.4|9508.4|9496.9|9481.9|118
1710421500000|2024-03-14 13:05:00|9503.1|9488.1|9495.8|9480.8|9505.9|9490.9|9487.1|9472.1|114
1710421800000|2024-03-14 13:10:00|9495.2|9480.2|9480.9|9465.9|9504.2|9489.2|9473.4|9458.4|136
1710422100000|2024-03-14 13:15:00|9481|9466|9458.5|9443.5|9491.7|9476.7|9458.5|9443.5|119
1710422400000|2024-03-14 13:20:00|9459.7|9444.7|9433.2|9418.2|9461.8|9446.8|9428.7|9413.7|116
1710422700000|2024-03-14 13:25:00|9433.6|9418.6|9410.8|9395.8|9435.1|9420.1|9410.1|9395.1|178
1710423000000|2024-03-14 13:30:00|9410.9|9395.9|9423.4|9408.4|9426.5|9411.5|9401.5|9386.5|142
1710423300000|2024-03-14 13:35:00|9424.2|9409.2|9398.6|9383.6|9427.6|9412.6|9397.9|9382.9|198
1710423600000|2024-03-14 13:40:00|9398|9383|9403.9|9388.9|9407.8|9392.8|9392.8|9377.8|211
1710423900000|2024-03-14 13:45:00|9403|9388|9395.2|9380.2|9412.4|9397.4|9393.7|9378.7|220
1710424200000|2024-03-14 13:50:00|9395|9380|9388.9|9373.9|9406.4|9391.4|9388.1|9373.1|283
1710424500000|2024-03-14 13:55:00|9389.3|9374.3|9387|9372|9404.8|9389.8|9383.1|9368.1|231
1710424800000|2024-03-14 14:00:00|9386.7|9371.7|9407.3|9392.3|9407.3|9392.3|9384.3|9369.3|200
1710425100000|2024-03-14 14:05:00|9405.7|9390.7|9396.7|9381.7|9411.7|9396.7|9388.9|9373.9|120
1710425400000|2024-03-14 14:10:00|9394.5|9379.5|9396.4|9381.4|9411.9|9396.9|9385.2|9370.2|150
1710425700000|2024-03-14 14:15:00|9396.3|9381.3|9389.4|9374.4|9396.4|9381.4|9386.1|9371.1|107
1710426000000|2024-03-14 14:20:00|9387.9|9372.9|9368.6|9353.6|9388.4|9373.4|9366.8|9351.8|212
1710426300000|2024-03-14 14:25:00|9368.4|9353.4|9357|9342|9373.9|9358.9|9356.2|9341.2|179
1710426600000|2024-03-14 14:30:00|9356.8|9341.8|9350.9|9335.9|9357.5|9342.5|9348.5|9333.5|329
1710426900000|2024-03-14 14:35:00|9351.2|9336.2|9361.6|9346.6|9371.4|9356.4|9350.1|9335.1|155
1710427200000|2024-03-14 14:40:00|9362.1|9347.1|9350.9|9335.9|9362.1|9347.1|9348.8|9333.8|268
1710427500000|2024-03-14 14:45:00|9352.1|9337.1|9367|9352|9369.6|9354.6|9350.5|9335.5|136
1710427800000|2024-03-14 14:50:00|9366.5|9351.5|9357.3|9342.3|9372.1|9357.1|9353.5|9338.5|106
1710428100000|2024-03-14 14:55:00|9357.2|9342.2|9371|9356|9372.2|9357.2|9356.3|9341.3|180
1710428400000|2024-03-14 15:00:00|9371.7|9356.7|9354.6|9339.6|9373.7|9358.7|9353.5|9338.5|286
1710428700000|2024-03-14 15:05:00|9355.6|9340.6|9366.3|9351.3|9373.5|9358.5|9355.1|9340.1|144
1710429000000|2024-03-14 15:10:00|9366|9351|9357.2|9342.2|9367.6|9352.6|9354|9339|174
1710429300000|2024-03-14 15:15:00|9357|9342|9378.3|9363.3|9387|9372|9355.4|9340.4|230
1710429600000|2024-03-14 15:20:00|9378|9363|9357.7|9342.7|9378|9363|9357.7|9342.7|231
1710429900000|2024-03-14 15:25:00|9358|9343|9370.6|9355.6|9382.9|9367.9|9357.3|9342.3|175
1710430200000|2024-03-14 15:30:00|9370.7|9355.7|9355.8|9340.8|9376.5|9361.5|9355.1|9340.1|118
1710430500000|2024-03-14 15:35:00|9355.5|9340.5|9341.9|9326.9|9355.5|9340.5|9335.2|9320.2|226
1710430800000|2024-03-14 15:40:00|9341.5|9326.5|9353.5|9338.5|9354.5|9339.5|9339.9|9324.9|66
1710431100000|2024-03-14 15:45:00|9351.3|9336.3|9348.3|9333.3|9359.5|9344.5|9348.1|9333.1|61
1710431400000|2024-03-14 15:50:00|9347.7|9332.7|9340.1|9325.1|9352.1|9337.1|9337.1|9322.1|103
1710431700000|2024-03-14 15:55:00|9339.5|9324.5|9356|9341|9359.5|9344.5|9339.1|9324.1|134
1710432000000|2024-03-14 16:00:00|9353|9338|9345.3|9330.3|9353|9338|9344.3|9329.3|96
1710432300000|2024-03-14 16:05:00|9343.6|9328.6|9338.4|9323.4|9343.6|9328.6|9329.5|9314.5|222
1710432600000|2024-03-14 16:10:00|9335.4|9320.4|9340|9325|9342.4|9327.4|9335.4|9320.4|63
1710432900000|2024-03-14 16:15:00|9339.3|9324.3|9353.5|9338.5|9354.7|9339.7|9334.7|9319.7|61
1710433200000|2024-03-14 16:20:00|9352.4|9337.4|9332.6|9317.6|9352.4|9337.4|9331.9|9316.9|34
1710433500000|2024-03-14 16:25:00|9332.9|9317.9|9331.6|9316.6|9334.9|9319.9|9329.9|9314.9|63
1710433800000|2024-03-14 16:30:00|9331.4|9316.4|9322.9|9307.9|9333.2|9318.2|9322.1|9307.1|123
1710434100000|2024-03-14 16:35:00|9323.9|9308.9|9328.4|9313.4|9329.7|9314.7|9322.6|9307.6|97
1710434400000|2024-03-14 16:40:00|9328.2|9313.2|9359.7|9344.7|9359.7|9344.7|9325.4|9310.4|107
1710434700000|2024-03-14 16:45:00|9360.3|9345.3|9352.4|9337.4|9374.1|9359.1|9349|9334|93
1710435000000|2024-03-14 16:50:00|9352.9|9337.9|9351|9336|9362.5|9347.5|9346.9|9331.9|80
1710435300000|2024-03-14 16:55:00|9351.6|9336.6|9348.3|9333.3|9352.8|9337.8|9345.2|9330.2|79
1710435600000|2024-03-14 17:00:00|9348.5|9333.5|9354.5|9339.5|9355.5|9340.5|9348.3|9333.3|93
1710435900000|2024-03-14 17:05:00|9353.8|9338.8|9351.4|9336.4|9359|9344|9345.2|9330.2|84
1710436200000|2024-03-14 17:10:00|9351.6|9336.6|9346.2|9331.2|9355.1|9340.1|9343.4|9328.4|93
1710436500000|2024-03-14 17:15:00|9344.9|9329.9|9333.4|9318.4|9350.6|9335.6|9332.9|9317.9|72
1710436800000|2024-03-14 17:20:00|9333.7|9318.7|9329.6|9314.6|9334.6|9319.6|9328.3|9313.3|53
1710437100000|2024-03-14 17:25:00|9329.4|9314.4|9328.6|9313.6|9335.1|9320.1|9327.1|9312.1|85
1710437400000|2024-03-14 17:30:00|9327.6|9312.6|9332.9|9317.9|9333.7|9318.7|9326.1|9311.1|46
1710437700000|2024-03-14 17:35:00|9332.4|9317.4|9335.6|9320.6|9341.1|9326.1|9331.1|9316.1|144
1710438000000|2024-03-14 17:40:00|9335.9|9320.9|9332.1|9317.1|9335.9|9320.9|9330.2|9315.2|66
1710438300000|2024-03-14 17:45:00|9331.7|9316.7|9328.1|9313.1|9331.7|9316.7|9322.5|9307.5|199
1710438600000|2024-03-14 17:50:00|9328.7|9313.7|9337.2|9322.2|9344.1|9329.1|9327.3|9312.3|123
1710438900000|2024-03-14 17:55:00|9337.4|9322.4|9332.3|9317.3|9340.7|9325.7|9330.5|9315.5|102
1710439200000|2024-03-14 18:00:00|9332.1|9317.1|9334.8|9319.8|9342.9|9327.9|9331.8|9316.8|203
1710439500000|2024-03-14 18:05:00|9334.6|9319.6|9345.4|9330.4|9349.4|9334.4|9332.3|9317.3|198
1710439800000|2024-03-14 18:10:00|9345.6|9330.6|9346.3|9331.3|9351.5|9336.5|9336.4|9321.4|975
1710440100000|2024-03-14 18:15:00|9345.3|9330.3|9357.1|9342.1|9359.2|9344.2|9344.4|9329.4|276
1710440400000|2024-03-14 18:20:00|9357.8|9342.8|9357.8|9342.8|9357.8|9342.8|9357.8|9342.8|0
1710464400000|2024-03-15 01:00:00|9364.3|9349.3|9359.7|9344.7|9372.3|9357.3|9356.8|9341.8|47
1710464700000|2024-03-15 01:05:00|9359.3|9344.3|9341.5|9326.5|9359.3|9344.3|9336.7|9321.7|12
1710465000000|2024-03-15 01:10:00|9344.7|9329.7|9348.2|9333.2|9349.7|9334.7|9344.7|9329.7|3
1710465300000|2024-03-15 01:15:00|9349.7|9334.7|9354.3|9339.3|9355.6|9340.6|9349.7|9334.7|3
1710465600000|2024-03-15 01:20:00|9354.7|9339.7|9354.3|9339.3|9354.8|9339.8|9352.3|9337.3|1
1710465900000|2024-03-15 01:25:00|9351.8|9336.8|9352.5|9337.5|9353.7|9338.7|9349.7|9334.7|11
1710466200000|2024-03-15 01:30:00|9350.6|9335.6|9352.5|9337.5|9352.5|9337.5|9349.5|9334.5|1
1710466800000|2024-03-15 01:40:00|9350.3|9335.3|9348.1|9333.1|9350.3|9335.3|9345.5|9330.5|27
1710467100000|2024-03-15 01:45:00|9347.8|9332.8|9353.3|9338.3|9354.7|9339.7|9347.8|9332.8|2
1710467400000|2024-03-15 01:50:00|9352.9|9337.9|9356.9|9341.9|9359.7|9344.7|9352.9|9337.9|3
1710467700000|2024-03-15 01:55:00|9356.6|9341.6|9356.5|9341.5|9358|9343|9356.5|9341.5|0
1710468000000|2024-03-15 02:00:00|9356.8|9341.8|9356.8|9341.8|9356.8|9341.8|9356|9341|0
1710468300000|2024-03-15 02:05:00|9355.3|9340.3|9356.3|9341.3|9356.6|9341.6|9355.3|9340.3|2
1710468600000|2024-03-15 02:10:00|9356.6|9341.6|9357.3|9342.3|9357.3|9342.3|9356.3|9341.3|4
1710468900000|2024-03-15 02:15:00|9356.6|9341.6|9357.3|9342.3|9357.3|9342.3|9356.6|9341.6|0
1710469200000|2024-03-15 02:20:00|9357.9|9342.9|9361.2|9346.2|9363.2|9348.2|9357.9|9342.9|2
1710469800000|2024-03-15 02:30:00|9359.4|9344.4|9357.4|9342.4|9359.4|9344.4|9357.1|9342.1|3
1710470100000|2024-03-15 02:35:00|9357.8|9342.8|9358.8|9343.8|9362.2|9347.2|9357.8|9342.8|2
1710470700000|2024-03-15 02:45:00|9358.2|9343.2|9357.9|9342.9|9358.2|9343.2|9356.6|9341.6|2
1710471000000|2024-03-15 02:50:00|9357.6|9342.6|9371.7|9356.7|9373.7|9358.7|9356.6|9341.6|5
1710471300000|2024-03-15 02:55:00|9371.9|9356.9|9370.6|9355.6|9378.5|9363.5|9370.6|9355.6|6
1710471600000|2024-03-15 03:00:00|9369.6|9354.6|9367.2|9352.2|9370.1|9355.1|9365.7|9350.7|40
1710471900000|2024-03-15 03:05:00|9366.9|9351.9|9362.3|9347.3|9371.7|9356.7|9362.3|9347.3|26
1710472200000|2024-03-15 03:10:00|9361.4|9346.4|9359.6|9344.6|9361.4|9346.4|9359|9344|4
1710472500000|2024-03-15 03:15:00|9360.4|9345.4|9366.9|9351.9|9367.9|9352.9|9360.4|9345.4|8
1710472800000|2024-03-15 03:20:00|9367.2|9352.2|9374.9|9359.9|9374.9|9359.9|9367.2|9352.2|1
1710473100000|2024-03-15 03:25:00|9374.7|9359.7|9369.6|9354.6|9374.7|9359.7|9369.6|9354.6|9
1710473400000|2024-03-15 03:30:00|||||||||4
1710473700000|2024-03-15 03:35:00|9373.7|9358.7|9370.9|9355.9|9373.7|9358.7|9370.9|9355.9|4
1710474000000|2024-03-15 03:40:00|||||||||1
1710474900000|2024-03-15 03:55:00|9372|9357|9372|9357|9372|9357|9372|9357|0
1710475200000|2024-03-15 04:00:00|9372.4|9357.4|9371.4|9356.4|9372.4|9357.4|9371.4|9356.4|1
1710475500000|2024-03-15 04:05:00|9371.2|9356.2|9382.3|9367.3|9382.3|9367.3|9370.9|9355.9|4
1710475800000|2024-03-15 04:10:00|9381.9|9366.9|9377.9|9362.9|9386.6|9371.6|9370.9|9355.9|24
1710476100000|2024-03-15 04:15:00|9377.7|9362.7|9385.9|9370.9|9387.4|9372.4|9377.4|9362.4|28
1710476400000|2024-03-15 04:20:00|9385.6|9370.6|9382.3|9367.3|9385.6|9370.6|9381.6|9366.6|1
1710476700000|2024-03-15 04:25:00|9384.9|9369.9|9385.7|9370.7|9385.7|9370.7|9384.6|9369.6|2
1710477000000|2024-03-15 04:30:00|9384.9|9369.9|9386.6|9371.6|9386.6|9371.6|9384.9|9369.9|2
1710477300000|2024-03-15 04:35:00|9386.1|9371.1|9385.1|9370.1|9386.1|9371.1|9384.9|9369.9|1
1710477600000|2024-03-15 04:40:00|9385.4|9370.4|9387.2|9372.2|9387.2|9372.2|9385.4|9370.4|0
1710477900000|2024-03-15 04:45:00|9386.9|9371.9|9388.6|9373.6|9390.7|9375.7|9386.9|9371.9|4
1710478200000|2024-03-15 04:50:00|9390.9|9375.9|9391.4|9376.4|9391.4|9376.4|9390.2|9375.2|9
1710478500000|2024-03-15 04:55:00|9390.1|9375.1|9386.9|9371.9|9390.1|9375.1|9386.9|9371.9|1
1710478800000|2024-03-15 05:00:00|9383.7|9368.7|9382.8|9367.8|9383.7|9368.7|9379.3|9364.3|11
1710479100000|2024-03-15 05:05:00|9382.3|9367.3|9382.3|9367.3|9382.3|9367.3|9382.3|9367.3|0
1710479400000|2024-03-15 05:10:00|9381.7|9366.7|9380.7|9365.7|9381.7|9366.7|9380.4|9365.4|0
1710479700000|2024-03-15 05:15:00|9380.4|9365.4|9380.5|9365.5|9380.5|9365.5|9379.9|9364.9|0
1710480000000|2024-03-15 05:20:00|9380.2|9365.2|9380.2|9365.2|9380.5|9365.5|9380.2|9365.2|1
1710480600000|2024-03-15 05:30:00|9379.8|9364.8|9378.8|9363.8|9379.8|9364.8|9378.8|9363.8|5
1710480900000|2024-03-15 05:35:00|9377.6|9362.6|9376.9|9361.9|9377.6|9362.6|9373.4|9358.4|21
1710481200000|2024-03-15 05:40:00|9377.6|9362.6|9378.5|9363.5|9379.7|9364.7|9377.6|9362.6|2
1710481500000|2024-03-15 05:45:00|9378.7|9363.7|9378|9363|9379.8|9364.8|9378|9363|2
1710482100000|2024-03-15 05:55:00|9377.8|9362.8|9377.9|9362.9|9377.9|9362.9|9377.8|9362.8|0
1710482400000|2024-03-15 06:00:00|9377.8|9362.8|9377.8|9362.8|9377.8|9362.8|9377.3|9362.3|0
1710482700000|2024-03-15 06:05:00|9377.3|9362.3|9385.2|9370.2|9385.2|9370.2|9377.3|9362.3|14
1710483000000|2024-03-15 06:10:00|9385|9370|9384.2|9369.2|9385|9370|9384.2|9369.2|0
1710483300000|2024-03-15 06:15:00|9382.3|9367.3|9381.5|9366.5|9382.3|9367.3|9381.5|9366.5|2
1710483600000|2024-03-15 06:20:00|9381.7|9366.7|9379.7|9364.7|9381.7|9366.7|9379.5|9364.5|2
1710483900000|2024-03-15 06:25:00|9379.9|9364.9|9382.3|9367.3|9382.4|9367.4|9379.7|9364.7|0
1710484200000|2024-03-15 06:30:00|9382.6|9367.6|9382.6|9367.6|9382.6|9367.6|9382.6|9367.6|0
1710484500000|2024-03-15 06:35:00|9382.8|9367.8|9388.2|9373.2|9392.3|9377.3|9382.6|9367.6|17
1710484800000|2024-03-15 06:40:00|9388.1|9373.1|9379.9|9364.9|9388.1|9373.1|9379.2|9364.2|1
1710485100000|2024-03-15 06:45:00|9378.2|9363.2|9387.1|9372.1|9387.1|9372.1|9377.2|9362.2|5
1710485400000|2024-03-15 06:50:00|9385.1|9370.1|9376.6|9361.6|9385.7|9370.7|9376.6|9361.6|24
1710485700000|2024-03-15 06:55:00|9377.7|9362.7|9402.1|9387.1|9403.6|9388.6|9377.2|9362.2|22
1710486000000|2024-03-15 07:00:00|9403.6|9388.6|9401.3|9386.3|9415.2|9400.2|9398.5|9383.5|43
1710486300000|2024-03-15 07:05:00|9401.5|9386.5|9373.4|9358.4|9403.7|9388.7|9373.4|9358.4|31
1710486600000|2024-03-15 07:10:00|9373.1|9358.1|9376.7|9361.7|9376.7|9361.7|9369.7|9354.7|14
1710486900000|2024-03-15 07:15:00|9377|9362|9375.2|9360.2|9377|9362|9371|9356|3
1710487200000|2024-03-15 07:20:00|9375.8|9360.8|9372.3|9357.3|9376.7|9361.7|9371.4|9356.4|1
1710487500000|2024-03-15 07:25:00|9373.8|9358.8|9370.2|9355.2|9375.7|9360.7|9369.2|9354.2|2
1710487800000|2024-03-15 07:30:00|9369.7|9354.7|9369.4|9354.4|9370.3|9355.3|9369.1|9354.1|4
1710488100000|2024-03-15 07:35:00|9370.3|9355.3|9369.5|9354.5|9370.8|9355.8|9368.5|9353.5|3
1710488400000|2024-03-15 07:40:00|9369.2|9354.2|9370.3|9355.3|9372.4|9357.4|9369.2|9354.2|5
1710488700000|2024-03-15 07:45:00|9370.8|9355.8|9370|9355|9371|9356|9369.7|9354.7|3
1710489000000|2024-03-15 07:50:00|9368.3|9353.3|9361.6|9346.6|9369|9354|9361.6|9346.6|4
1710489300000|2024-03-15 07:55:00|9358.5|9343.5|9367.8|9352.8|9368|9353|9358.5|9343.5|19
1710489600000|2024-03-15 08:00:00|9367.5|9352.5|9364.9|9349.9|9367.5|9352.5|9363.5|9348.5|5
1710489900000|2024-03-15 08:05:00|9365.1|9350.1|9371.3|9356.3|9387.9|9372.9|9365.1|9350.1|55
1710490200000|2024-03-15 08:10:00|9369.4|9354.4|9374|9359|9375.8|9360.8|9368.9|9353.9|3
1710490500000|2024-03-15 08:15:00|9376.8|9361.8|9381|9366|9381.1|9366.1|9376.8|9361.8|21
1710490800000|2024-03-15 08:20:00|9382|9367|9384.3|9369.3|9393.1|9378.1|9382|9367|30
1710491100000|2024-03-15 08:25:00|9383.6|9368.6|9374.8|9359.8|9384.1|9369.1|9371.5|9356.5|27
1710491400000|2024-03-15 08:30:00|9375.8|9360.8|9398.4|9383.4|9398.4|9383.4|9375.8|9360.8|21
1710491700000|2024-03-15 08:35:00|9396.4|9381.4|9408.2|9393.2|9412.5|9397.5|9394.9|9379.9|44
1710492000000|2024-03-15 08:40:00|9407.9|9392.9|9429.3|9414.3|9429.3|9414.3|9407.4|9392.4|58
1710492300000|2024-03-15 08:45:00|9429.9|9414.9|9430.6|9415.6|9437.2|9422.2|9429.9|9414.9|11
1710492600000|2024-03-15 08:50:00|9430.9|9415.9|9427.4|9412.4|9430.9|9415.9|9417|9402|45
1710492900000|2024-03-15 08:55:00|9427.6|9412.6|9418|9403|9427.6|9412.6|9417.7|9402.7|20
1710493200000|2024-03-15 09:00:00|9417.7|9402.7|9419.4|9404.4|9420|9405|9414.9|9399.9|6
1710493500000|2024-03-15 09:05:00|9415.6|9400.6|9412.9|9397.9|9418.4|9403.4|9412.9|9397.9|19
1710493800000|2024-03-15 09:10:00|9412|9397|9400.7|9385.7|9414.2|9399.2|9396.6|9381.6|7
1710494100000|2024-03-15 09:15:00|9399.7|9384.7|9406|9391|9407|9392|9397.2|9382.2|3
1710494400000|2024-03-15 09:20:00|9400.5|9385.5|9406.6|9391.6|9406.9|9391.9|9400.5|9385.5|7
1710494700000|2024-03-15 09:25:00|9404.2|9389.2|9402.1|9387.1|9405.2|9390.2|9402.1|9387.1|0
1710495000000|2024-03-15 09:30:00|9402.4|9387.4|9398.1|9383.1|9402.7|9387.7|9398.1|9383.1|3
1710495300000|2024-03-15 09:35:00|9396.8|9381.8|9392.4|9377.4|9401.2|9386.2|9392.4|9377.4|6
1710495600000|2024-03-15 09:40:00|9391.4|9376.4|9391.6|9376.6|9394.4|9379.4|9389.2|9374.2|23
1710495900000|2024-03-15 09:45:00|9390.2|9375.2|9389.5|9374.5|9391.6|9376.6|9381.4|9366.4|17
1710496200000|2024-03-15 09:50:00|9390|9375|9390.3|9375.3|9390.3|9375.3|9383|9368|13
1710496500000|2024-03-15 09:55:00|9391.3|9376.3|9387.8|9372.8|9398.9|9383.9|9386|9371|39
1710496800000|2024-03-15 10:00:00|9387|9372|9359.3|9344.3|9387|9372|9358.4|9343.4|494
1710497100000|2024-03-15 10:05:00|9358.8|9343.8|9370.1|9355.1|9372.7|9357.7|9358.8|9343.8|48
1710497400000|2024-03-15 10:10:00|9372.3|9357.3|9369.3|9354.3|9373.6|9358.6|9364.4|9349.4|77
1710497700000|2024-03-15 10:15:00|9369.1|9354.1|9353.4|9338.4|9370.2|9355.2|9353.4|9338.4|84
1710498000000|2024-03-15 10:20:00|9354|9339|9338.9|9323.9|9355.2|9340.2|9338.6|9323.6|50
1710498300000|2024-03-15 10:25:00|9340.2|9325.2|9349.5|9334.5|9350|9335|9336.7|9321.7|10
1710498600000|2024-03-15 10:30:00|9349|9334|9344.4|9329.4|9351.3|9336.3|9344.4|9329.4|21
1710498900000|2024-03-15 10:35:00|9343.9|9328.9|9338.8|9323.8|9344.4|9329.4|9336.5|9321.5|8
1710499200000|2024-03-15 10:40:00|9336.7|9321.7|9342.7|9327.7|9344.4|9329.4|9336.7|9321.7|20
1710499500000|2024-03-15 10:45:00|9341.8|9326.8|9340.6|9325.6|9344.2|9329.2|9340.1|9325.1|20
1710499800000|2024-03-15 10:50:00|9339.3|9324.3|9334.2|9319.2|9339.3|9324.3|9333.7|9318.7|294
1710500100000|2024-03-15 10:55:00|9335.2|9320.2|9334.9|9319.9|9337|9322|9332.9|9317.9|44
1710500400000|2024-03-15 11:00:00|9333.9|9318.9|9334.4|9319.4|9337|9322|9333.9|9318.9|49
1710500700000|2024-03-15 11:05:00|9336.2|9321.2|9334.4|9319.4|9336.2|9321.2|9334.4|9319.4|77
1710501000000|2024-03-15 11:10:00|9335.4|9320.4|9336.7|9321.7|9341.2|9326.2|9333.4|9318.4|25
1710501300000|2024-03-15 11:15:00|9337.3|9322.3|9337.7|9322.7|9338|9323|9336.2|9321.2|9
1710501600000|2024-03-15 11:20:00|9337.3|9322.3|9336.2|9321.2|9338.5|9323.5|9334.9|9319.9|8
1710501900000|2024-03-15 11:25:00|9335.7|9320.7|9342|9327|9342|9327|9335.7|9320.7|24
1710502200000|2024-03-15 11:30:00|9341.4|9326.4|9342.8|9327.8|9344.7|9329.7|9339|9324|109
1710502500000|2024-03-15 11:35:00|9341.5|9326.5|9334.8|9319.8|9341.5|9326.5|9333.6|9318.6|52
1710502800000|2024-03-15 11:40:00|9334.6|9319.6|9336.7|9321.7|9336.7|9321.7|9330.3|9315.3|133
1710503100000|2024-03-15 11:45:00|9336.3|9321.3|9345.4|9330.4|9345.4|9330.4|9335.2|9320.2|33
1710503400000|2024-03-15 11:50:00|9346.4|9331.4|9342.3|9327.3|9346.9|9331.9|9341.8|9326.8|21
1710503700000|2024-03-15 11:55:00|9342|9327|9336.2|9321.2|9343.8|9328.8|9336|9321|10
1710504000000|2024-03-15 12:00:00|9335.2|9320.2|9340.3|9325.3|9365.7|9350.7|9335.2|9320.2|147
1710504300000|2024-03-15 12:05:00|9340.6|9325.6|9335|9320|9354.7|9339.7|9335|9320|107
1710504600000|2024-03-15 12:10:00|9335.3|9320.3|9351.9|9336.9|9355|9340|9335.3|9320.3|33
1710504900000|2024-03-15 12:15:00|9352.4|9337.4|9362.7|9347.7|9369.6|9354.6|9348.1|9333.1|67
1710505200000|2024-03-15 12:20:00|9363|9348|9387|9372|9399.5|9384.5|9360.2|9345.2|59
1710505500000|2024-03-15 12:25:00|9386.8|9371.8|9386.8|9371.8|9398.6|9383.6|9383.6|9368.6|61
1710505800000|2024-03-15 12:30:00|9387.1|9372.1|9403.5|9388.5|9406|9391|9387.1|9372.1|77
1710506100000|2024-03-15 12:35:00|9403.3|9388.3|9408.4|9393.4|9411.8|9396.8|9394.2|9379.2|226
1710506400000|2024-03-15 12:40:00|9413.2|9398.2|9407.9|9392.9|9413.6|9398.6|9401.5|9386.5|78
1710506700000|2024-03-15 12:45:00|9408.2|9393.2|9402.9|9387.9|9408.7|9393.7|9395|9380|31
1710507000000|2024-03-15 12:50:00|9403.1|9388.1|9401.8|9386.8|9413.1|9398.1|9394.2|9379.2|100
1710507300000|2024-03-15 12:55:00|9402.1|9387.1|9412|9397|9414.6|9399.6|9402.1|9387.1|42
1710507600000|2024-03-15 13:00:00|9412.7|9397.7|9427.9|9412.9|9431.2|9416.2|9412.7|9397.7|157
1710507900000|2024-03-15 13:05:00|9428.4|9413.4|9427.2|9412.2|9434.4|9419.4|9418.7|9403.7|79
1710508200000|2024-03-15 13:10:00|9427.7|9412.7|9418.9|9403.9|9428.3|9413.3|9414.6|9399.6|105
1710508500000|2024-03-15 13:15:00|9419.4|9404.4|9429.3|9414.3|9431.8|9416.8|9416.4|9401.4|77
1710508800000|2024-03-15 13:20:00|9426.3|9411.3|9424|9409|9429|9414|9413.9|9398.9|74
1710509100000|2024-03-15 13:25:00|9424.3|9409.3|9401.4|9386.4|9427.7|9412.7|9401.4|9386.4|58
1710509400000|2024-03-15 13:30:00|9401.6|9386.6|9434.3|9419.3|9442.2|9427.2|9393.2|9378.2|222
1710509700000|2024-03-15 13:35:00|9432.4|9417.4|9425|9410|9443.6|9428.6|9424.7|9409.7|67
1710510000000|2024-03-15 13:40:00|9425.2|9410.2|9422.3|9407.3|9428.8|9413.8|9417|9402|61
1710510300000|2024-03-15 13:45:00|9422.5|9407.5|9431.6|9416.6|9433.6|9418.6|9419.5|9404.5|57
1710510600000|2024-03-15 13:50:00|9434.8|9419.8|9424.6|9409.6|9436.8|9421.8|9419.8|9404.8|63
1710510900000|2024-03-15 13:55:00|9424.8|9409.8|9378.3|9363.3|9428.3|9413.3|9376.8|9361.8|164
1710511200000|2024-03-15 14:00:00|9378.6|9363.6|9373.7|9358.7|9399.1|9384.1|9370.9|9355.9|117
1710511500000|2024-03-15 14:05:00|9375.2|9360.2|9377.5|9362.5|9378|9363|9370.4|9355.4|106
1710511800000|2024-03-15 14:10:00|9376.3|9361.3|9380.9|9365.9|9390.1|9375.1|9368.9|9353.9|113
1710512100000|2024-03-15 14:15:00|9382.4|9367.4|9375.4|9360.4|9387.4|9372.4|9372.3|9357.3|106
1710512400000|2024-03-15 14:20:00|9374.9|9359.9|9378.9|9363.9|9379|9364|9370|9355|187
1710512700000|2024-03-15 14:25:00|9379.3|9364.3|9374.1|9359.1|9382.8|9367.8|9373.1|9358.1|107
1710513000000|2024-03-15 14:30:00|9376.4|9361.4|9391.8|9376.8|9402.8|9387.8|9375.1|9360.1|94
1710513300000|2024-03-15 14:35:00|9391.5|9376.5|9393.4|9378.4|9410.5|9395.5|9386.3|9371.3|72
1710513600000|2024-03-15 14:40:00|9393.6|9378.6|9407.2|9392.2|9411.1|9396.1|9388.8|9373.8|74
1710513900000|2024-03-15 14:45:00|9407.4|9392.4|9421.8|9406.8|9423.4|9408.4|9398.9|9383.9|134
1710514200000|2024-03-15 14:50:00|9422.1|9407.1|9435.2|9420.2|9449.1|9434.1|9422.1|9407.1|269
1710514500000|2024-03-15 14:55:00|9436.4|9421.4|9409.5|9394.5|9445|9430|9405.8|9390.8|109
1710514800000|2024-03-15 15:00:00|9409.7|9394.7|9420.9|9405.9|9429.7|9414.7|9409.2|9394.2|67
1710515100000|2024-03-15 15:05:00|9422.1|9407.1|9407.2|9392.2|9428.6|9413.6|9399|9384|119
1710515400000|2024-03-15 15:10:00|9406.8|9391.8|9392.6|9377.6|9413.5|9398.5|9390.1|9375.1|40
1710515700000|2024-03-15 15:15:00|9393.6|9378.6|9396|9381|9397|9382|9389.6|9374.6|48
1710516000000|2024-03-15 15:20:00|9396.2|9381.2|9405.1|9390.1|9410.5|9395.5|9389.2|9374.2|53
1710516300000|2024-03-15 15:25:00|9403.8|9388.8|9412.1|9397.1|9412.1|9397.1|9393.8|9378.8|63
1710516600000|2024-03-15 15:30:00|9410.2|9395.2|9408.3|9393.3|9417.2|9402.2|9403.3|9388.3|53
1710516900000|2024-03-15 15:35:00|9409.2|9394.2|9379.7|9364.7|9410.6|9395.6|9378.4|9363.4|102
1710517200000|2024-03-15 15:40:00|9379.5|9364.5|9370.1|9355.1|9382.1|9367.1|9368.9|9353.9|108
1710517500000|2024-03-15 15:45:00|9369.3|9354.3|9380.2|9365.2|9385.4|9370.4|9369.1|9354.1|50
1710517800000|2024-03-15 15:50:00|9384.7|9369.7|9383.5|9368.5|9393|9378|9379.5|9364.5|50
1710518100000|2024-03-15 15:55:00|9383|9368|9379.1|9364.1|9391.2|9376.2|9379.1|9364.1|104
1710518400000|2024-03-15 16:00:00|9378.7|9363.7|9376.1|9361.1|9381.7|9366.7|9371.8|9356.8|113
1710518700000|2024-03-15 16:05:00|9375.9|9360.9|9377|9362|9381.1|9366.1|9372|9357|97
1710519000000|2024-03-15 16:10:00|9376.8|9361.8|9380.9|9365.9|9382.2|9367.2|9368|9353|236
1710519300000|2024-03-15 16:15:00|9381|9366|9395.8|9380.8|9395.8|9380.8|9378|9363|80
1710519600000|2024-03-15 16:20:00|9394.5|9379.5|9387.9|9372.9|9394.9|9379.9|9380.7|9365.7|140
1710519900000|2024-03-15 16:25:00|9387.4|9372.4|9396.8|9381.8|9397|9382|9387.4|9372.4|54
1710520200000|2024-03-15 16:30:00|9395.9|9380.9|9405.9|9390.9|9410.2|9395.2|9394.9|9379.9|71
1710520500000|2024-03-15 16:35:00|9405.6|9390.6|9400.2|9385.2|9407.5|9392.5|9400.2|9385.2|37
1710520800000|2024-03-15 16:40:00|9400.4|9385.4|9404.4|9389.4|9409|9394|9399.7|9384.7|42
1710521100000|2024-03-15 16:45:00|9403.4|9388.4|9406.4|9391.4|9406.4|9391.4|9399|9384|45
1710521400000|2024-03-15 16:50:00|9407|9392|9400.9|9385.9|9411.2|9396.2|9396.2|9381.2|40
1710521700000|2024-03-15 16:55:00|9401|9386|9403.4|9388.4|9405.7|9390.7|9400|9385|39
1710522000000|2024-03-15 17:00:00|9403.6|9388.6|9384.3|9369.3|9409.2|9394.2|9384.3|9369.3|28
1710522300000|2024-03-15 17:05:00|9383.3|9368.3|9385.7|9370.7|9387.8|9372.8|9375.2|9360.2|56
1710522600000|2024-03-15 17:10:00|9385.1|9370.1|9393.3|9378.3|9400.3|9385.3|9384.9|9369.9|47
1710522900000|2024-03-15 17:15:00|9392.3|9377.3|9396.7|9381.7|9397.7|9382.7|9386.1|9371.1|32
1710523200000|2024-03-15 17:20:00|9396.8|9381.8|9413.7|9398.7|9415.7|9400.7|9393|9378|59
1710523500000|2024-03-15 17:25:00|9414.6|9399.6|9409.8|9394.8|9415|9400|9400.6|9385.6|33
1710523800000|2024-03-15 17:30:00|9409.6|9394.6|9398.4|9383.4|9412.8|9397.8|9396.7|9381.7|25
1710524100000|2024-03-15 17:35:00|9398.1|9383.1|9395|9380|9398.2|9383.2|9382.2|9367.2|34
1710524400000|2024-03-15 17:40:00|9395.2|9380.2|9380.9|9365.9|9395.2|9380.2|9380.9|9365.9|85
1710524700000|2024-03-15 17:45:00|9381.3|9366.3|9376.7|9361.7|9389.7|9374.7|9376.5|9361.5|51
1710525000000|2024-03-15 17:50:00|9377|9362|9377.7|9362.7|9380.8|9365.8|9371.6|9356.6|74
1710525300000|2024-03-15 17:55:00|9377.5|9362.5|9381.8|9366.8|9384.3|9369.3|9373.1|9358.1|123
1710525600000|2024-03-15 18:00:00|9381.6|9366.6|9378.1|9363.1|9385.1|9370.1|9374.7|9359.7|145
1710525900000|2024-03-15 18:05:00|9377.6|9362.6|9386.2|9371.2|9390.2|9375.2|9375|9360|208
1710526200000|2024-03-15 18:10:00|9388.1|9373.1|9386.9|9371.9|9393.4|9378.4|9381.6|9366.6|758
1710526500000|2024-03-15 18:15:00|9387|9372|9387|9372|9390.4|9375.4|9380.5|9365.5|208
1710723600000|2024-03-18 01:00:00|9382.2|9367.2|9429.6|9414.6|9462|9447|9382.2|9367.2|114
1710723900000|2024-03-18 01:05:00|9432.4|9417.4|9470.1|9455.1|9470.1|9455.1|9432.4|9417.4|50
1710724200000|2024-03-18 01:10:00|9470.2|9455.2|9449.7|9434.7|9471.6|9456.6|9440.5|9425.5|64
1710724500000|2024-03-18 01:15:00|9454|9439|9468.8|9453.8|9468.8|9453.8|9454|9439|33
1710724800000|2024-03-18 01:20:00|9469.2|9454.2|9486.9|9471.9|9490.5|9475.5|9469.2|9454.2|47
1710725100000|2024-03-18 01:25:00|9486.4|9471.4|9499.1|9484.1|9501|9486|9486.4|9471.4|35
1710725400000|2024-03-18 01:30:00|9500.2|9485.2|9496.3|9481.3|9500.2|9485.2|9492|9477|11
1710725700000|2024-03-18 01:35:00|9496.6|9481.6|9511.5|9496.5|9516|9501|9496.6|9481.6|48
1710726000000|2024-03-18 01:40:00|9510.5|9495.5|9515.9|9500.9|9518.9|9503.9|9505.5|9490.5|19
1710726300000|2024-03-18 01:45:00|9517.9|9502.9|9506.1|9491.1|9520.9|9505.9|9506.1|9491.1|21
1710726600000|2024-03-18 01:50:00|9507.2|9492.2|9504.1|9489.1|9507.9|9492.9|9503.9|9488.9|7
1710726900000|2024-03-18 01:55:00|9503.9|9488.9|9500.4|9485.4|9504.6|9489.6|9500.4|9485.4|3
1710727200000|2024-03-18 02:00:00|9501|9486|9512.9|9497.9|9518.2|9503.2|9501|9486|22
1710727500000|2024-03-18 02:05:00|9514.9|9499.9|9507.6|9492.6|9514.9|9499.9|9507.6|9487.3|3
1710727800000|2024-03-18 02:10:00|9507.1|9492.1|9497.5|9482.5|9508.6|9493.6|9497.5|9482.5|10
1710728100000|2024-03-18 02:15:00|9494|9479|9497.1|9482.1|9501.6|9486.6|9493|9478|12
1710728400000|2024-03-18 02:20:00|9496.1|9481.1|9501.6|9486.6|9501.9|9486.9|9496.1|9481.1|10
1710728700000|2024-03-18 02:25:00|9501.9|9486.9|9501|9486|9508|9493|9498|9483|2
1710729000000|2024-03-18 02:30:00|9500.8|9485.8|9516.3|9501.3|9516.3|9501.3|9493.3|9478.3|34
1710729300000|2024-03-18 02:35:00|9514.3|9499.3|9520.9|9505.9|9523.5|9508.5|9508.5|9493.5|76
1710729600000|2024-03-18 02:40:00|9522.1|9507.1|9553.6|9538.6|9554.3|9539.3|9522.1|9507.1|177
1710729900000|2024-03-18 02:45:00|9552.4|9537.4|9592.3|9577.3|9594|9579|9549.5|9534.5|136
1710730200000|2024-03-18 02:50:00|9587.9|9572.9|9588.9|9573.9|9596.2|9581.2|9587.9|9572.9|85
1710730500000|2024-03-18 02:55:00|9588.1|9573.1|9592|9577|9593.1|9578.1|9570.4|9555.4|23
1710730800000|2024-03-18 03:00:00|9591.8|9576.8|9565.9|9550.9|9591.8|9576.8|9564.4|9549.4|51
1710731100000|2024-03-18 03:05:00|9565.7|9550.7|9565.6|9550.6|9566|9551|9562.7|9547.7|4
1710731400000|2024-03-18 03:10:00|9567.8|9552.8|9561.2|9546.2|9568.1|9553.1|9558.7|9543.7|10
1710731700000|2024-03-18 03:15:00|9561.8|9546.8|9562.8|9547.8|9576.4|9561.4|9560.5|9545.5|32
1710732000000|2024-03-18 03:20:00|9563.1|9548.1|9564.8|9549.8|9564.8|9549.8|9561.4|9546.4|4
1710732300000|2024-03-18 03:25:00|9565.6|9550.6|9574.9|9559.9|9574.9|9559.9|9565.6|9550.6|4
1710732600000|2024-03-18 03:30:00|9574.8|9559.8|9565.8|9550.8|9578.3|9563.3|9564.4|9549.4|31
1710732900000|2024-03-18 03:35:00|9566.7|9551.7|9563.4|9548.4|9567.4|9552.4|9560.4|9545.4|7
1710733200000|2024-03-18 03:40:00|9563|9548|9569.8|9554.8|9569.8|9554.8|9563|9548|1
1710733500000|2024-03-18 03:45:00|9571.1|9556.1|9569.3|9554.3|9579.6|9564.6|9568.3|9553.3|6
1710733800000|2024-03-18 03:50:00|9566|9551|9550.3|9535.3|9567.2|9552.2|9550|9535|15
1710734100000|2024-03-18 03:55:00|9553.2|9538.2|9553.7|9538.7|9553.7|9538.7|9552.8|9537.8|2
1710734400000|2024-03-18 04:00:00|9547.4|9532.4|9551.3|9536.3|9553.7|9538.7|9547.2|9532.2|9
1710734700000|2024-03-18 04:05:00|9551.5|9536.5|9551.4|9536.4|9551.5|9536.5|9551.4|9536.4|0
1710735300000|2024-03-18 04:15:00|9551.6|9536.6|9551.6|9536.6|9551.6|9536.6|9549.5|9534.5|0
1710735600000|2024-03-18 04:20:00|9551.4|9536.4|9551.4|9536.4|9551.4|9536.4|9551.4|9536.4|0
1710735900000|2024-03-18 04:25:00|9551.8|9536.8|9550.7|9535.7|9551.9|9536.9|9550.1|9535.1|0
1710736200000|2024-03-18 04:30:00|9551.2|9536.2|9568.2|9553.2|9568.2|9553.2|9551.2|9536.2|9
1710736500000|2024-03-18 04:35:00|9568.8|9553.8|9563.8|9548.8|9571.2|9556.2|9563.3|9548.3|12
1710736800000|2024-03-18 04:40:00|9565.6|9550.6|9565.2|9550.2|9570.1|9555.1|9563.9|9548.9|4
1710737100000|2024-03-18 04:45:00|9564.9|9549.9|9565.1|9550.1|9565.2|9550.2|9564.9|9549.9|0
1710737400000|2024-03-18 04:50:00|9564.9|9549.9|9553.6|9538.6|9565.4|9550.4|9552.8|9537.8|4
1710738000000|2024-03-18 05:00:00|9555.7|9540.7|9558.6|9543.6|9558.6|9543.6|9555.7|9540.7|0
1710738300000|2024-03-18 05:05:00|9561.4|9546.4|9561.7|9546.7|9562|9547|9561.4|9546.4|0
1710738600000|2024-03-18 05:10:00|9562.6|9547.6|9564.5|9549.5|9564.5|9549.5|9562.6|9547.6|1
1710738900000|2024-03-18 05:15:00|9563.6|9548.6|9562.1|9547.1|9563.6|9548.6|9562.1|9547.1|1
1710739200000|2024-03-18 05:20:00|9563|9548|9565.4|9550.4|9570|9555|9563|9548|1
1710739500000|2024-03-18 05:25:00|9566.7|9551.7|9567.3|9552.3|9567.5|9552.5|9566.7|9551.7|0
1710739800000|2024-03-18 05:30:00|9567.8|9552.8|9561.5|9546.5|9568.8|9553.8|9561.5|9546.5|1
1710740100000|2024-03-18 05:35:00|9561.8|9546.8|9564.7|9549.7|9564.7|9549.7|9561.5|9546.5|0
1710740400000|2024-03-18 05:40:00|9564.5|9549.5|9562|9547|9564.5|9549.5|9561.5|9546.5|0
1710740700000|2024-03-18 05:45:00|9562.2|9547.2|9555.4|9540.4|9563.2|9548.2|9555.4|9540.4|4
1710741000000|2024-03-18 05:50:00|9555|9540|9550.4|9535.4|9555|9540|9548.5|9533.5|5
1710741300000|2024-03-18 05:55:00|9549.2|9534.2|9552|9537|9552|9537|9547.4|9532.4|2
1710741600000|2024-03-18 06:00:00|9553|9538|9553.5|9538.5|9553.5|9538.5|9552.5|9537.5|1
1710741900000|2024-03-18 06:05:00|9554.5|9539.5|9551.7|9536.7|9556.8|9541.8|9551.7|9536.7|3
1710742200000|2024-03-18 06:10:00|9552|9537|9552|9537|9555.1|9540.1|9552|9537|0
1710742500000|2024-03-18 06:15:00|9552.5|9537.5|9552.5|9537.5|9552.5|9537.5|9552|9537|0
1710742800000|2024-03-18 06:20:00|9553|9538|9553.5|9538.5|9553.5|9538.5|9553|9538|0
1710743100000|2024-03-18 06:25:00|9554.3|9539.3|9559.2|9544.2|9559.4|9544.4|9554.3|9539.3|6
1710743400000|2024-03-18 06:30:00|9560|9545|9563.8|9548.8|9563.8|9548.8|9559.3|9544.3|2
1710743700000|2024-03-18 06:35:00|9563.6|9548.6|9560.5|9545.5|9563.6|9548.6|9554|9539|8
1710744000000|2024-03-18 06:40:00|9560.7|9545.7|9559.8|9544.8|9565.1|9550.1|9557.2|9542.2|12
1710744300000|2024-03-18 06:45:00|9562.4|9547.4|9563.9|9548.9|9564.4|9549.4|9559.9|9544.9|4
1710744600000|2024-03-18 06:50:00|9563.7|9548.7|9561.2|9546.2|9563.7|9548.7|9558.9|9543.9|2
1710744900000|2024-03-18 06:55:00|9560.9|9545.9|9532.9|9517.9|9560.9|9545.9|9530.7|9515.7|65
1710745200000|2024-03-18 07:00:00|9534.9|9519.9|9538.9|9523.9|9548.2|9533.2|9534.9|9519.9|52
1710745500000|2024-03-18 07:05:00|9538.2|9523.2|9520.2|9505.2|9543.7|9528.7|9520.2|9505.2|41
1710745800000|2024-03-18 07:10:00|9520.7|9505.7|9521.1|9506.1|9524.4|9509.4|9519.1|9504.1|7
1710746100000|2024-03-18 07:15:00|9520.1|9505.1|9527.9|9512.9|9527.9|9512.9|9520.1|9505.1|41
1710746400000|2024-03-18 07:20:00|9526.6|9511.6|9528.4|9513.4|9531.1|9516.1|9526.6|9511.6|8
1710746700000|2024-03-18 07:25:00|9528.3|9513.3|9528.9|9513.9|9530.3|9515.3|9522.9|9507.9|27
1710747000000|2024-03-18 07:30:00|9529.7|9514.7|9530.2|9515.2|9533.6|9518.6|9522.6|9507.6|41
1710747300000|2024-03-18 07:35:00|9530.6|9515.6|9531.4|9516.4|9532.6|9517.6|9527.1|9512.1|3
1710747600000|2024-03-18 07:40:00|9528.8|9513.8|9533.1|9518.1|9533.1|9518.1|9526.9|9511.9|8
1710747900000|2024-03-18 07:45:00|9532.9|9517.9|9528.4|9513.4|9532.9|9517.9|9526.4|9511.4|12
1710748200000|2024-03-18 07:50:00|9528.9|9513.9|9529.1|9514.1|9530.3|9515.3|9528.9|9513.9|1
1710748500000|2024-03-18 07:55:00|9528.9|9513.9|9541.4|9526.4|9543.9|9528.9|9528.9|9513.9|45
1710748800000|2024-03-18 08:00:00|9542.3|9527.3|9540.4|9525.4|9544.4|9529.4|9539.6|9524.6|20
1710749100000|2024-03-18 08:05:00|9540.1|9525.1|9543.9|9528.9|9544.4|9529.4|9538.3|9523.3|21
1710749400000|2024-03-18 08:10:00|9544.2|9529.2|9555.8|9540.8|9556.3|9541.3|9544.2|9529.2|19
1710749700000|2024-03-18 08:15:00|9556|9541|9568.6|9553.6|9569|9554|9555.6|9540.6|32
1710750000000|2024-03-18 08:20:00|9569.6|9554.6|9563.9|9548.9|9569.9|9554.9|9563|9548|28
1710750300000|2024-03-18 08:25:00|9563.7|9548.7|9567.7|9552.7|9569.9|9554.9|9563.7|9548.7|16
1710750600000|2024-03-18 08:30:00|9568|9553|9568.6|9553.6|9569.1|9554.1|9566.6|9551.6|5
1710750900000|2024-03-18 08:35:00|9564.8|9549.8|9565.6|9550.6|9565.6|9550.6|9561.8|9546.8|2
1710751200000|2024-03-18 08:40:00|9566.9|9551.9|9567.7|9552.7|9568.9|9553.9|9564.6|9549.6|3
1710751500000|2024-03-18 08:45:00|9567.1|9552.1|9563.9|9548.9|9584|9569|9561|9546|108
1710751800000|2024-03-18 08:50:00|9563.3|9548.3|9581.3|9566.3|9581.3|9566.3|9558.4|9543.4|42
1710752100000|2024-03-18 08:55:00|9581.7|9566.7|9555.4|9540.4|9581.7|9566.7|9549.4|9534.4|78
1710752400000|2024-03-18 09:00:00|9551.4|9536.4|9560.6|9545.6|9563.2|9548.2|9551.4|9536.4|13
1710752700000|2024-03-18 09:05:00|9560.3|9545.3|9540.7|9525.7|9560.3|9545.3|9535.9|9520.9|22
1710753000000|2024-03-18 09:10:00|9543|9528|9543.5|9528.5|9544.7|9529.7|9534.5|9519.5|23
1710753300000|2024-03-18 09:15:00|9542.4|9527.4|9539.9|9524.9|9543.4|9528.4|9536.6|9521.6|10
1710753600000|2024-03-18 09:20:00|9539.3|9524.3|9550.9|9535.9|9551.1|9536.1|9538.2|9523.2|3
1710753900000|2024-03-18 09:25:00|9551.1|9536.1|9559.1|9544.1|9562.1|9547.1|9551.1|9536.1|13
1710754200000|2024-03-18 09:30:00|9559.9|9544.9|9567|9552|9572.9|9557.9|9558.9|9543.9|28
1710754500000|2024-03-18 09:35:00|9566.2|9551.2|9569.9|9554.9|9571.7|9556.7|9566.2|9551.2|13
1710754800000|2024-03-18 09:40:00|9569.3|9554.3|9563|9548|9570.7|9555.7|9562|9547|4
1710755100000|2024-03-18 09:45:00|9562.3|9547.3|9565.5|9550.5|9565.5|9550.5|9562.3|9547.3|3
1710755400000|2024-03-18 09:50:00|9565.9|9550.9|9569.7|9554.7|9570.2|9555.2|9565.9|9550.9|0
1710756000000|2024-03-18 10:00:00|9570.2|9555.2|9554.9|9539.9|9570.2|9555.2|9553.7|9538.7|12
1710756300000|2024-03-18 10:05:00|9554.7|9539.7|9554.9|9539.9|9561.4|9546.4|9554.7|9539.7|8
1710756600000|2024-03-18 10:10:00|9557.4|9542.4|9557.4|9542.4|9558.6|9543.6|9557.4|9542.4|1
1710756900000|2024-03-18 10:15:00|9558.8|9543.8|9558|9543|9558.8|9543.8|9557.7|9542.7|0
1710757200000|2024-03-18 10:20:00|9559.8|9544.8|9559.3|9544.3|9559.8|9544.8|9558.3|9543.3|0
1710757500000|2024-03-18 10:25:00|9559.8|9544.8|9547.5|9532.5|9559.8|9544.8|9547.5|9532.5|3
1710757800000|2024-03-18 10:30:00|9547.3|9532.3|9547|9532|9554|9539|9546.5|9531.5|5
1710758100000|2024-03-18 10:35:00|9546.9|9531.9|9546|9531|9546.9|9531.9|9542.1|9527.1|5
1710758400000|2024-03-18 10:40:00|9546.5|9531.5|9551.2|9536.2|9551.5|9536.5|9546.5|9531.5|16
1710758700000|2024-03-18 10:45:00|9551.5|9536.5|9551.5|9536.5|9551.8|9536.8|9551.5|9536.5|1
1710759000000|2024-03-18 10:50:00|9558.8|9543.8|9563.8|9548.8|9565.6|9550.6|9558.5|9543.5|9
1710759300000|2024-03-18 10:55:00|9564.1|9549.1|9557.1|9542.1|9564.1|9549.1|9554.9|9539.9|8
1710759600000|2024-03-18 11:00:00|9552.8|9537.8|9563.1|9548.1|9563.1|9548.1|9552.8|9537.8|11
1710759900000|2024-03-18 11:05:00|9563.5|9548.5|9563|9548|9567.7|9552.7|9561.5|9546.5|24
1710760200000|2024-03-18 11:10:00|9562.5|9547.5|9551.6|9536.6|9562.5|9547.5|9551.3|9536.3|23
1710760500000|2024-03-18 11:15:00|9547.6|9532.6|9538.1|9523.1|9547.6|9532.6|9535.5|9520.5|11
1710760800000|2024-03-18 11:20:00|9539|9524|9536.5|9521.5|9544.1|9529.1|9536.2|9521.2|18
1710761100000|2024-03-18 11:25:00|9534.9|9519.9|9533.3|9518.3|9538.2|9523.2|9533.1|9518.1|10
1710761400000|2024-03-18 11:30:00|9532.8|9517.8|9534.9|9519.9|9538|9523|9532.8|9517.8|11
1710761700000|2024-03-18 11:35:00|9534.6|9519.6|9532.8|9517.8|9541|9526|9532.3|9517.3|33
1710762000000|2024-03-18 11:40:00|9534.2|9519.2|9522.8|9507.8|9535.3|9520.3|9521.3|9506.3|53
1710762300000|2024-03-18 11:45:00|9522.3|9507.3|9505.2|9490.2|9522.3|9507.3|9502.9|9487.9|59
1710762600000|2024-03-18 11:50:00|9502|9487|9499.5|9484.5|9504.7|9489.7|9497.1|9482.1|12
1710762900000|2024-03-18 11:55:00|9498.7|9483.7|9502.4|9487.4|9511.7|9496.7|9498.7|9483.7|53
1710763200000|2024-03-18 12:00:00|9501.9|9486.9|9550.9|9535.9|9552.9|9537.9|9501.4|9486.4|105
1710763500000|2024-03-18 12:05:00|9552.4|9537.4|9534.3|9519.3|9557.6|9542.6|9531|9516|104
1710763800000|2024-03-18 12:10:00|9534.6|9519.6|9539.1|9524.1|9546.1|9531.1|9531.6|9516.6|26
1710764100000|2024-03-18 12:15:00|9539.3|9524.3|9550.4|9535.4|9556.2|9541.2|9538.4|9523.4|137
1710764400000|2024-03-18 12:20:00|9555.1|9540.1|9575.5|9560.5|9577|9562|9546.1|9531.1|136
1710764700000|2024-03-18 12:25:00|9575|9560|9575.3|9560.3|9580.1|9565.1|9560.1|9545.1|116
1710765000000|2024-03-18 12:30:00|9576.3|9561.3|9567.3|9552.3|9584.7|9569.7|9567.3|9552.3|193
1710765300000|2024-03-18 12:35:00|9568|9553|9560.4|9545.4|9572.3|9557.3|9552.3|9537.3|52
1710765600000|2024-03-18 12:40:00|9560.1|9545.1|9551.1|9536.1|9561.3|9546.3|9550.1|9535.1|153
1710765900000|2024-03-18 12:45:00|9550.2|9535.2|9569.4|9554.4|9571.9|9556.9|9550.2|9535.2|50
1710766200000|2024-03-18 12:50:00|9569.9|9554.9|9574|9559|9574.5|9559.5|9564.7|9549.7|47
1710766500000|2024-03-18 12:55:00|9574.3|9559.3|9572.1|9557.1|9576.6|9561.6|9569.9|9554.9|62
1710766800000|2024-03-18 13:00:00|9572.4|9557.4|9561.8|9546.8|9583.8|9568.8|9560.2|9545.2|96
1710767100000|2024-03-18 13:05:00|9563|9548|9572.3|9557.3|9573.5|9558.5|9562.1|9547.1|57
1710767400000|2024-03-18 13:10:00|9572.1|9557.1|9571.3|9556.3|9576.1|9561.1|9565.1|9550.1|54
1710767700000|2024-03-18 13:15:00|9573.1|9558.1|9561.5|9546.5|9581.1|9566.1|9561.5|9546.5|59
1710768000000|2024-03-18 13:20:00|9562.4|9547.4|9554.8|9539.8|9565.8|9550.8|9550.7|9535.7|92
1710768300000|2024-03-18 13:25:00|9556.3|9541.3|9558.3|9543.3|9563.6|9548.6|9553.5|9538.5|34
1710768600000|2024-03-18 13:30:00|9556.3|9541.3|9568.6|9553.6|9578|9563|9556.3|9541.3|130
1710768900000|2024-03-18 13:35:00|9569.1|9554.1|9570.9|9555.9|9574|9559|9561.5|9546.5|80
1710769200000|2024-03-18 13:40:00|9572.1|9557.1|9555.7|9540.7|9574.8|9559.8|9555.2|9540.2|85
1710769500000|2024-03-18 13:45:00|9555.3|9540.3|9528.5|9513.5|9557.5|9542.5|9510.7|9495.7|162
1710769800000|2024-03-18 13:50:00|9531|9516|9561.5|9546.5|9563.3|9548.3|9528.5|9513.5|215
1710770100000|2024-03-18 13:55:00|9561|9546|9565.9|9550.9|9574.1|9559.1|9557.8|9542.8|159
1710770400000|2024-03-18 14:00:00|9563.9|9548.9|9550.7|9535.7|9576.9|9561.9|9545.2|9530.2|122
1710770700000|2024-03-18 14:05:00|9551.1|9536.1|9556.2|9541.2|9560.1|9545.1|9534.3|9519.3|94
1710771000000|2024-03-18 14:10:00|9557.6|9542.6|9550.9|9535.9|9562.7|9547.7|9550.9|9535.9|102
1710771300000|2024-03-18 14:15:00|9549.2|9534.2|9560.3|9545.3|9567.8|9552.8|9543.6|9528.6|127
1710771600000|2024-03-18 14:20:00|9562.3|9547.3|9566.5|9551.5|9566.5|9551.5|9552|9537|50
1710771900000|2024-03-18 14:25:00|9566.8|9551.8|9565.3|9550.3|9567|9552|9561.3|9546.3|51
1710772200000|2024-03-18 14:30:00|9565|9550|9541.7|9526.7|9569.6|9554.6|9536.8|9521.8|88
1710772500000|2024-03-18 14:35:00|9542.2|9527.2|9549.4|9534.4|9550.7|9535.7|9539|9524|61
1710772800000|2024-03-18 14:40:00|9550|9535|9531.8|9516.8|9550.2|9535.2|9529|9514|142
1710773100000|2024-03-18 14:45:00|9531.5|9516.5|9513.4|9498.4|9531.5|9516.5|9501.5|9486.5|193
1710773400000|2024-03-18 14:50:00|9513.6|9498.6|9507.3|9492.3|9515.8|9500.8|9503.1|9488.1|151
1710773700000|2024-03-18 14:55:00|9507.5|9492.5|9507|9492|9511.3|9496.3|9494.6|9479.6|201
1710774000000|2024-03-18 15:00:00|9507.7|9492.7|9489.9|9474.9|9509.5|9494.5|9488.4|9473.4|80
1710774300000|2024-03-18 15:05:00|9490.9|9475.9|9465.3|9450.3|9490.9|9475.9|9465.3|9450.3|127
1710774600000|2024-03-18 15:10:00|9467|9452|9474|9459|9481.1|9466.1|9460.5|9445.5|101
1710774900000|2024-03-18 15:15:00|9474.2|9459.2|9479.2|9464.2|9487.9|9472.9|9471|9456|111
1710775200000|2024-03-18 15:20:00|9481.1|9466.1|9499.7|9484.7|9507.3|9492.3|9481.1|9466.1|102
1710775500000|2024-03-18 15:25:00|9499.1|9484.1|9494.4|9479.4|9499.1|9484.1|9486|9471|61
1710775800000|2024-03-18 15:30:00|9495|9480|9501.1|9486.1|9509.8|9494.8|9492.4|9477.4|75
1710776100000|2024-03-18 15:35:00|9501.7|9486.7|9516.2|9501.2|9519.1|9504.1|9496.5|9481.5|111
1710776400000|2024-03-18 15:40:00|9516.4|9501.4|9508.2|9493.2|9517.1|9502.1|9505.2|9490.2|59
1710776700000|2024-03-18 15:45:00|9506.2|9491.2|9499.4|9484.4|9507.7|9492.7|9494.9|9479.9|57
1710777000000|2024-03-18 15:50:00|9500.7|9485.7|9491.2|9476.2|9501.9|9486.9|9485.7|9470.7|81
1710777300000|2024-03-18 15:55:00|9491.4|9476.4|9497.9|9482.9|9501.2|9486.2|9486.6|9471.6|42
1710777600000|2024-03-18 16:00:00|9497.7|9482.7|9488.4|9473.4|9498.9|9483.9|9478.2|9463.2|78
1710777900000|2024-03-18 16:05:00|9486.2|9471.2|9470.4|9455.4|9494.4|9479.4|9463.9|9448.9|81
1710778200000|2024-03-18 16:10:00|9470.7|9455.7|9479.6|9464.6|9479.6|9464.6|9462.3|9447.3|91
1710778500000|2024-03-18 16:15:00|9479.4|9464.4|9462.6|9447.6|9479.4|9464.4|9461.6|9446.6|57
1710778800000|2024-03-18 16:20:00|9462.9|9447.9|9470.6|9455.6|9473.4|9458.4|9462.8|9447.8|74
1710779100000|2024-03-18 16:25:00|9469.9|9454.9|9475.9|9460.9|9476.9|9461.9|9469.1|9454.1|58
1710779400000|2024-03-18 16:30:00|9475.6|9460.6|9472.8|9457.8|9480.9|9465.9|9467|9452|92
1710779700000|2024-03-18 16:35:00|9472.6|9457.6|9471.6|9456.6|9481.4|9466.4|9471.6|9456.6|61
1710780000000|2024-03-18 16:40:00|9472.2|9457.2|9443.7|9428.7|9472.2|9457.2|9443.5|9428.5|110
1710780300000|2024-03-18 16:45:00|9443.5|9428.5|9442.1|9427.1|9443.5|9428.5|9424.2|9409.2|209
1710780600000|2024-03-18 16:50:00|9438.5|9423.5|9434.8|9419.8|9447.9|9432.9|9433|9418|87
1710780900000|2024-03-18 16:55:00|9433.8|9418.8|9443.4|9428.4|9447.9|9432.9|9433.5|9418.5|74
1710781200000|2024-03-18 17:00:00|9444.4|9429.4|9441|9426|9459.5|9444.5|9438.9|9423.9|128
1710781500000|2024-03-18 17:05:00|9440.7|9425.7|9437.2|9422.2|9441.5|9426.5|9431.7|9416.7|99
1710781800000|2024-03-18 17:10:00|9437.4|9422.4|9422.3|9407.3|9437.4|9422.4|9410.3|9395.3|176
1710782100000|2024-03-18 17:15:00|9422.5|9407.5|9433.6|9418.6|9436.2|9421.2|9422|9407|82
1710782400000|2024-03-18 17:20:00|9433.1|9418.1|9432.8|9417.8|9435.1|9420.1|9429.6|9414.6|42
1710782700000|2024-03-18 17:25:00|9433.3|9418.3|9432.3|9417.3|9433.3|9418.3|9427.7|9412.7|44
1710783000000|2024-03-18 17:30:00|9431.8|9416.8|9437.7|9422.7|9441|9426|9431|9416|110
1710783300000|2024-03-18 17:35:00|9437.1|9422.1|9436.3|9421.3|9441.2|9426.2|9433.5|9418.5|86
1710783600000|2024-03-18 17:40:00|9435.8|9420.8|9435.7|9420.7|9441.7|9426.7|9435.7|9420.7|59
1710783900000|2024-03-18 17:45:00|9436.6|9421.6|9437.9|9422.9|9443|9428|9434|9419|129
1710784200000|2024-03-18 17:50:00|9437.7|9422.7|9447.8|9432.8|9447.8|9432.8|9435.6|9420.6|34
1710784500000|2024-03-18 17:55:00|9448.3|9433.3|9446.8|9431.8|9449.5|9434.5|9443.6|9428.6|44
1710784800000|2024-03-18 18:00:00|9447.4|9432.4|9450.7|9435.7|9451.3|9436.3|9445.6|9430.6|82
1710785100000|2024-03-18 18:05:00|9449.5|9434.5|9450.3|9435.3|9457.3|9442.3|9448.2|9433.2|186
1710785400000|2024-03-18 18:10:00|9450.5|9435.5|9454.3|9439.3|9458.4|9443.4|9447.3|9432.3|714
1710785700000|2024-03-18 18:15:00|9454.8|9439.8|9454.5|9439.5|9457.9|9442.9|9450|9435|316
1710810000000|2024-03-19 01:00:00|9452.9|9437.9|9452.6|9437.6|9454.9|9439.9|9443.5|9428.5|18
1710810300000|2024-03-19 01:05:00|9453|9438|9453.6|9438.6|9455.9|9440.9|9451.1|9436.1|4
1710810600000|2024-03-19 01:10:00|9454.3|9439.3|9451.3|9436.3|9455.8|9440.8|9451.3|9436.3|1
1710810900000|2024-03-19 01:15:00|9451.1|9436.1|9449.1|9434.1|9451.1|9436.1|9447.6|9432.6|1
1710811200000|2024-03-19 01:20:00|9448.5|9433.5|9448.5|9433.5|9448.5|9433.5|9448.5|9433.5|0
1710811500000|2024-03-19 01:25:00|9447.9|9432.9|9441.9|9426.9|9447.9|9432.9|9439.3|9424.3|6
1710811800000|2024-03-19 01:30:00|9442.5|9427.5|9443.8|9428.8|9446.6|9431.6|9441.9|9426.9|4
1710812100000|2024-03-19 01:35:00|9447.1|9432.1|9443.1|9428.1|9447.6|9432.6|9440.7|9425.7|13
1710812400000|2024-03-19 01:40:00|9443.4|9428.4|9437.7|9422.7|9447.6|9432.6|9434.4|9419.4|15
1710812700000|2024-03-19 01:45:00|9437.5|9422.5|9432.3|9417.3|9437.5|9422.5|9432.3|9417.3|10
1710813000000|2024-03-19 01:50:00|9430.5|9415.5|9431.6|9416.6|9432.1|9417.1|9429.8|9414.8|4
1710813300000|2024-03-19 01:55:00|9431.9|9416.9|9432.9|9417.9|9432.9|9417.9|9431.3|9416.3|0
1710813600000|2024-03-19 02:00:00|9432.6|9417.6|9431.9|9416.9|9432.6|9417.6|9430.8|9415.8|2
1710813900000|2024-03-19 02:05:00|9432.2|9417.2|9433.3|9418.3|9433.5|9418.5|9430.9|9415.9|4
1710814200000|2024-03-19 02:10:00|9433.2|9418.2|9439|9424|9439.3|9424.3|9433.2|9418.2|2
1710814500000|2024-03-19 02:15:00|9439.6|9424.6|9439.6|9424.6|9439.6|9424.6|9439.6|9424.6|0
1710814800000|2024-03-19 02:20:00|9439.3|9424.3|9434.5|9419.5|9442.2|9427.2|9434.3|9419.3|7
1710815100000|2024-03-19 02:25:00|9434.3|9419.3|9434.2|9419.2|9434.3|9419.3|9433.8|9418.8|2
1710815400000|2024-03-19 02:30:00|9438|9423|9435.7|9420.7|9438|9423|9435.5|9420.5|5
1710815700000|2024-03-19 02:35:00|9435.4|9420.4|9434.4|9419.4|9435.7|9420.7|9434.4|9419.4|0
1710816000000|2024-03-19 02:40:00|9435.2|9420.2|9435.2|9420.2|9435.2|9420.2|9435.2|9420.2|0
1710816300000|2024-03-19 02:45:00|9434.4|9419.4|9433.4|9418.4|9434.4|9419.4|9433.4|9418.4|1
1710816600000|2024-03-19 02:50:00|9432.9|9417.9|9432.9|9417.9|9432.9|9417.9|9432.9|9417.9|0
1710816900000|2024-03-19 02:55:00|9433.1|9418.1|9431.7|9416.7|9433.8|9418.8|9431.2|9416.2|12
1710817200000|2024-03-19 03:00:00|9431.5|9416.5|9429.3|9414.3|9431.5|9416.5|9428.2|9413.2|11
1710817500000|2024-03-19 03:05:00|9428.8|9413.8|9429.8|9414.8|9430.8|9415.8|9427.8|9412.8|11
1710817800000|2024-03-19 03:10:00|9430.1|9415.1|9429.8|9414.8|9430.1|9415.1|9429.8|9414.8|0
1710818100000|2024-03-19 03:15:00|9429.6|9414.6|9430.3|9415.3|9430.3|9415.3|9429.6|9414.6|0
1710818400000|2024-03-19 03:20:00|9430|9415|9430|9415|9430|9415|9430|9415|2
1710818700000|2024-03-19 03:25:00|9429.7|9414.7|9419.6|9404.6|9430.1|9415.1|9416.4|9401.4|17
1710819000000|2024-03-19 03:30:00|9419.3|9404.3|9419.5|9404.5|9419.6|9404.6|9417.3|9402.3|6
1710819300000|2024-03-19 03:35:00|9420.5|9405.5|9422.3|9407.3|9424.5|9409.5|9420|9405|3
1710819600000|2024-03-19 03:40:00|9421.5|9406.5|9420.8|9405.8|9425.3|9410.3|9420.8|9405.8|4
1710819900000|2024-03-19 03:45:00|9422.8|9407.8|9419.3|9404.3|9422.8|9407.8|9418.3|9403.3|5
1710820200000|2024-03-19 03:50:00|9419.6|9404.6|9416.5|9401.5|9419.8|9404.8|9416.3|9401.3|3
1710820500000|2024-03-19 03:55:00|9416.2|9401.2|9416|9401|9416.2|9401.2|9416|9401|0
1710820800000|2024-03-19 04:00:00|9415.5|9400.5|9410.3|9395.3|9415.5|9400.5|9409.8|9394.8|9
1710821400000|2024-03-19 04:10:00|9409.8|9394.8|9410.3|9395.3|9411.6|9396.6|9409.3|9394.3|4
1710821700000|2024-03-19 04:15:00|9410.6|9395.6|9414.7|9399.7|9415.3|9400.3|9410.6|9395.6|2
1710822000000|2024-03-19 04:20:00|9413.9|9398.9|9411.3|9396.3|9414.5|9399.5|9411.3|9396.3|5
1710822300000|2024-03-19 04:25:00|9410.8|9395.8|9408.5|9393.5|9411.3|9396.3|9408.5|9393.5|8
1710822600000|2024-03-19 04:30:00|9408.3|9393.3|9405.6|9390.6|9408.3|9393.3|9404.6|9389.6|2
1710822900000|2024-03-19 04:35:00|9405|9390|9406.7|9391.7|9407.1|9392.1|9405|9390|2
1710823200000|2024-03-19 04:40:00|9406.2|9391.2|9405.1|9390.1|9406.2|9391.2|9404.6|9389.6|2
1710823500000|2024-03-19 04:45:00|9407.4|9392.4|9413.5|9398.5|9414.5|9399.5|9407.4|9392.4|8
1710823800000|2024-03-19 04:50:00|9412.6|9397.6|9408.4|9393.4|9412.6|9397.6|9408.4|9393.4|0
1710824100000|2024-03-19 04:55:00|9406.6|9391.6|9405.4|9390.4|9406.6|9391.6|9405.4|9390.4|1
1710824400000|2024-03-19 05:00:00|9405.1|9390.1|9412.4|9397.4|9412.4|9397.4|9404.9|9389.9|12
1710824700000|2024-03-19 05:05:00|9411.8|9396.8|9412.4|9397.4|9412.4|9397.4|9411.2|9396.2|4
1710825000000|2024-03-19 05:10:00|9413|9398|9412.4|9397.4|9413.7|9398.7|9412.4|9397.4|3
1710825300000|2024-03-19 05:15:00|9411.8|9396.8|9407.4|9392.4|9412.2|9397.2|9406.9|9391.9|4
1710825600000|2024-03-19 05:20:00|9407.2|9392.2|9406.2|9391.2|9407.2|9392.2|9405.9|9390.9|1
1710825900000|2024-03-19 05:25:00|9405.9|9390.9|9404.9|9389.9|9405.9|9390.9|9404.6|9389.6|3
1710826200000|2024-03-19 05:30:00|9405.2|9390.2|9405.6|9390.6|9410.6|9395.6|9387.9|9372.9|57
1710826500000|2024-03-19 05:35:00|9405.1|9390.1|9403.2|9388.2|9406.7|9390.1|9400.1|9381.7|4
1710826800000|2024-03-19 05:40:00|9400.9|9385.9|9389.9|9374.9|9400.9|9385.9|9389.2|9374.2|5
1710827100000|2024-03-19 05:45:00|9389.7|9374.7|9389.2|9374.2|9391.8|9376.8|9388.2|9373.2|5
1710827400000|2024-03-19 05:50:00|9388.9|9373.9|9397.8|9382.8|9397.8|9382.8|9388.3|9373.3|4
1710827700000|2024-03-19 05:55:00|9404|9389|9394.6|9379.6|9404|9389|9394.6|9379.6|12
1710828000000|2024-03-19 06:00:00|9394.4|9379.4|9391.2|9376.2|9394.6|9379.6|9390.7|9375.7|9
1710828300000|2024-03-19 06:05:00|9390.9|9375.9|9391.7|9376.7|9396.3|9381.3|9389.9|9374.9|19
1710828600000|2024-03-19 06:10:00|9391.2|9376.2|9392.7|9377.7|9394.6|9379.6|9389.7|9374.7|18
1710829200000|2024-03-19 06:20:00|9392.2|9377.2|9388.6|9373.6|9392.2|9377.2|9386.8|9371.8|16
1710829500000|2024-03-19 06:25:00|9388.3|9373.3|9387.5|9372.5|9388.5|9373.5|9387.2|9372.2|5
1710829800000|2024-03-19 06:30:00|9387.2|9372.2|9386.8|9371.8|9388.5|9373.5|9382.9|9367.9|19
1710830100000|2024-03-19 06:35:00|9386.5|9371.5|9382.9|9367.9|9386.5|9371.5|9382.7|9367.7|2
1710830400000|2024-03-19 06:40:00|9383.2|9368.2|9381.2|9366.2|9383.7|9368.7|9375.9|9360.9|52
1710830700000|2024-03-19 06:45:00|9380.7|9365.7|9384.1|9369.1|9384.1|9369.1|9376.9|9361.9|9
1710831000000|2024-03-19 06:50:00|9384.6|9369.6|9378.6|9363.6|9386.4|9371.4|9377.1|9362.1|20
1710831300000|2024-03-19 06:55:00|9379.1|9364.1|9369.9|9354.9|9379.9|9364.9|9366.4|9351.4|35
1710831600000|2024-03-19 07:00:00|9370.4|9355.4|9380.4|9365.4|9382.7|9367.7|9369.4|9354.4|9
1710831900000|2024-03-19 07:05:00|9380.9|9365.9|9381.4|9366.4|9381.4|9366.4|9379.6|9364.6|8
1710832200000|2024-03-19 07:10:00|9381.6|9366.6|9379.9|9364.9|9383.6|9368.6|9378.9|9363.9|8
1710832500000|2024-03-19 07:15:00|9380.4|9365.4|9392.8|9377.8|9393.8|9378.8|9378.9|9363.9|14
1710832800000|2024-03-19 07:20:00|9393.1|9378.1|9392|9377|9394.6|9379.6|9388.4|9373.4|10
1710833100000|2024-03-19 07:25:00|9392.5|9377.5|9388.4|9373.4|9392.5|9377.5|9388.2|9373.2|3
1710833400000|2024-03-19 07:30:00|9388.9|9373.9|9388.4|9373.4|9389.1|9374.1|9386.9|9371.9|6
1710833700000|2024-03-19 07:35:00|9388.1|9373.1|9389.1|9374.1|9389.1|9374.1|9387.9|9372.9|4
1710834000000|2024-03-19 07:40:00|9386.4|9371.4|9380.1|9365.1|9387.3|9372.3|9378.9|9363.9|6
1710834300000|2024-03-19 07:45:00|9380.3|9365.3|9386.5|9371.5|9389.5|9374.5|9379.6|9364.6|15
1710834600000|2024-03-19 07:50:00|9388|9373|9408|9393|9409.5|9394.5|9387.7|9372.7|23
1710834900000|2024-03-19 07:55:00|9408.5|9393.5|9404.1|9389.1|9408.5|9393.5|9404.1|9389.1|2
1710835200000|2024-03-19 08:00:00|9405.5|9390.5|9402.2|9387.2|9406.5|9391.5|9400.5|9385.5|20
1710835500000|2024-03-19 08:05:00|9402.5|9387.5|9390|9375|9402.5|9387.5|9386.4|9371.4|22
1710835800000|2024-03-19 08:10:00|9389.6|9374.6|9387.7|9372.7|9392.4|9377.4|9387.7|9372.7|6
1710836100000|2024-03-19 08:15:00|9384.1|9369.1|9391.3|9376.3|9391.3|9376.3|9381.8|9366.8|23
1710836400000|2024-03-19 08:20:00|9391|9376|9385.9|9370.9|9391.3|9376.3|9385.7|9370.7|15
1710836700000|2024-03-19 08:25:00|9384.9|9369.9|9388.5|9373.5|9389.9|9374.9|9381.1|9366.1|4
1710837000000|2024-03-19 08:30:00|9388.7|9373.7|9357.9|9342.9|9388.7|9373.7|9357.9|9342.9|86
1710837300000|2024-03-19 08:35:00|9358.4|9343.4|9358.6|9343.6|9362.4|9347.4|9357.9|9342.9|70
1710837600000|2024-03-19 08:40:00|9358.9|9343.9|9357.1|9342.1|9363.1|9348.1|9353.5|9338.5|120
1710837900000|2024-03-19 08:45:00|9357.4|9342.4|9351.1|9336.1|9358.5|9343.5|9336.4|9321.4|334
1710838200000|2024-03-19 08:50:00|9351.3|9336.3|9356.8|9341.8|9359.1|9344.1|9350.8|9335.8|33
1710838500000|2024-03-19 08:55:00|9357|9342|9344.4|9329.4|9357|9342|9344.4|9329.4|7
1710838800000|2024-03-19 09:00:00|9344.2|9329.2|9334.9|9319.9|9344.9|9329.9|9334.9|9319.9|46
1710839100000|2024-03-19 09:05:00|9334.7|9319.7|9334.9|9319.9|9335.9|9320.9|9331.4|9316.4|89
1710839400000|2024-03-19 09:10:00|9334.7|9319.7|9340.5|9325.5|9342.7|9327.7|9334.7|9319.7|22
1710839700000|2024-03-19 09:15:00|9344.2|9329.2|9336.1|9321.1|9351.6|9336.6|9336.1|9321.1|36
1710840000000|2024-03-19 09:20:00|9336.9|9321.9|9341.6|9326.6|9341.6|9326.6|9336.1|9321.1|18
1710840300000|2024-03-19 09:25:00|9341|9326|9335.9|9320.9|9345.5|9330.5|9335.4|9320.4|52
1710840600000|2024-03-19 09:30:00|9340.5|9325.5|9343.1|9328.1|9344.6|9329.6|9339.9|9324.9|41
1710840900000|2024-03-19 09:35:00|9343.4|9328.4|9351.8|9336.8|9351.8|9336.8|9340.4|9325.4|117
1710841200000|2024-03-19 09:40:00|9350.2|9335.2|9353.7|9338.7|9362.9|9347.9|9350.2|9335.2|18
1710841500000|2024-03-19 09:45:00|9353.2|9338.2|9345.5|9330.5|9356|9341|9345.4|9330.4|9
1710841800000|2024-03-19 09:50:00|9345.2|9330.2|9346|9331|9351|9336|9343|9328|21
1710842100000|2024-03-19 09:55:00|9350.7|9335.7|9350|9335|9358|9343|9350|9335|23
1710842400000|2024-03-19 10:00:00|9349.5|9334.5|9348.2|9333.2|9349.5|9334.5|9343.4|9328.4|71
1710842700000|2024-03-19 10:05:00|9348.7|9333.7|9346.4|9331.4|9353.7|9338.7|9345.4|9330.4|7
1710843000000|2024-03-19 10:10:00|9345.9|9330.9|9359.3|9344.3|9359.9|9344.9|9345.9|9330.9|20
1710843300000|2024-03-19 10:15:00|9358.3|9343.3|9355.3|9340.3|9359.1|9344.1|9352.1|9337.1|3
1710843600000|2024-03-19 10:20:00|9355.6|9340.6|9353.1|9338.1|9355.9|9340.9|9351.6|9336.6|18
1710843900000|2024-03-19 10:25:00|9354.9|9339.9|9371.8|9356.8|9375.2|9360.2|9354.9|9339.9|27
1710844200000|2024-03-19 10:30:00|9372.5|9357.5|9370|9355|9374.2|9359.2|9366|9351|14
1710844500000|2024-03-19 10:35:00|9370.2|9355.2|9361.3|9346.3|9370.2|9355.2|9361.3|9346.3|2
1710844800000|2024-03-19 10:40:00|9361.5|9346.5|9360.2|9345.2|9362.4|9347.4|9358.7|9343.7|1
1710845100000|2024-03-19 10:45:00|9360|9345|9358|9343|9360|9345|9357.5|9342.5|4
1710845400000|2024-03-19 10:50:00|9361.2|9346.2|9353|9338|9361.2|9346.2|9352.4|9337.4|13
1710845700000|2024-03-19 10:55:00|9355.2|9340.2|9346.2|9331.2|9355.2|9340.2|9339.2|9324.2|75
1710846000000|2024-03-19 11:00:00|9346.4|9331.4|9339.7|9324.7|9346.9|9331.9|9339.5|9324.5|18
1710846300000|2024-03-19 11:05:00|9339.2|9324.2|9341.5|9326.5|9343.3|9328.3|9338.5|9323.5|4
1710846600000|2024-03-19 11:10:00|9340.8|9325.8|9335.9|9320.9|9340.8|9325.8|9334.8|9319.8|12
1710846900000|2024-03-19 11:15:00|9335.6|9320.6|9334.2|9319.2|9340.3|9325.3|9333.5|9318.5|30
1710847200000|2024-03-19 11:20:00|9334|9319|9332.9|9317.9|9335.2|9320.2|9331.9|9316.9|17
1710847500000|2024-03-19 11:25:00|9333.2|9318.2|9334.8|9319.8|9335.9|9320.9|9332.9|9317.9|14
1710847800000|2024-03-19 11:30:00|9335.8|9320.8|9333.4|9318.4|9338.7|9323.7|9333.4|9318.4|14
1710848100000|2024-03-19 11:35:00|9333.7|9318.7|9333.4|9318.4|9334.7|9319.7|9333.2|9318.2|11
1710848400000|2024-03-19 11:40:00|9332.6|9317.6|9335.4|9320.4|9335.9|9320.9|9331.4|9316.4|45
1710848700000|2024-03-19 11:45:00|9335.6|9320.6|9335.1|9320.1|9337.4|9322.4|9332.9|9317.9|31
1710849000000|2024-03-19 11:50:00|9334.8|9319.8|9331|9316|9334.9|9319.9|9329.1|9314.1|117
1710849300000|2024-03-19 11:55:00|9330.7|9315.7|9333.5|9318.5|9335|9320|9329.5|9314.5|33
1710849600000|2024-03-19 12:00:00|9334|9319|9341.9|9326.9|9350.4|9335.4|9334|9319|193
1710849900000|2024-03-19 12:05:00|9342.1|9327.1|9332.5|9317.5|9343.1|9328.1|9332.4|9317.4|133
1710850200000|2024-03-19 12:10:00|9333.5|9318.5|9329.6|9314.6|9334.4|9319.4|9329.2|9314.2|117
1710850500000|2024-03-19 12:15:00|9329.3|9314.3|9289.3|9274.3|9329.3|9314.3|9289.3|9274.3|356
1710850800000|2024-03-19 12:20:00|9289.1|9274.1|9280.1|9265.1|9289.9|9274.9|9266.1|9251.1|481
1710851100000|2024-03-19 12:25:00|9277.8|9262.8|9270.7|9255.7|9279.9|9264.9|9266.1|9251.1|200
1710851400000|2024-03-19 12:30:00|9270.9|9255.9|9278.2|9263.2|9278.7|9263.7|9263.6|9248.6|264
1710851700000|2024-03-19 12:35:00|9278.8|9263.8|9277.8|9262.8|9285.1|9270.1|9276.5|9261.5|105
1710852000000|2024-03-19 12:40:00|9277.2|9262.2|9272.4|9257.4|9278.2|9263.2|9266.4|9251.4|96
1710852300000|2024-03-19 12:45:00|9273|9258|9268.1|9253.1|9277.7|9262.7|9266.6|9251.6|52
1710852600000|2024-03-19 12:50:00|9267.6|9252.6|9265.2|9250.2|9272.7|9257.7|9265.2|9250.2|98
1710852900000|2024-03-19 12:55:00|9264.9|9249.9|9278.1|9263.1|9288.3|9273.3|9264.9|9249.9|62
1710853200000|2024-03-19 13:00:00|9279.8|9264.8|9274.7|9259.7|9291.5|9276.5|9268.6|9253.6|196
1710853500000|2024-03-19 13:05:00|9273.2|9258.2|9274.2|9259.2|9279|9264|9269.4|9254.4|70
1710853800000|2024-03-19 13:10:00|9274.4|9259.4|9280.2|9265.2|9284.5|9269.5|9273.4|9258.4|67
1710854100000|2024-03-19 13:15:00|9279.7|9264.7|9283.8|9268.8|9284.3|9269.3|9278.6|9263.6|106
1710854400000|2024-03-19 13:20:00|9283.5|9268.5|9290.3|9275.3|9293.5|9278.5|9283.5|9268.5|77
1710854700000|2024-03-19 13:25:00|9286.8|9271.8|9289.4|9274.4|9291.4|9276.4|9286.8|9271.8|57
1710855000000|2024-03-19 13:30:00|9289.1|9274.1|9287.2|9272.2|9289.1|9274.1|9278.1|9263.1|364
1710855300000|2024-03-19 13:35:00|9286.6|9271.6|9298.4|9283.4|9301.7|9286.7|9283.6|9268.6|259
1710855600000|2024-03-19 13:40:00|9299|9284|9285.1|9270.1|9299|9284|9284.3|9269.3|127
1710855900000|2024-03-19 13:45:00|9284.8|9269.8|9287.8|9272.8|9290.8|9275.8|9284.1|9269.1|64
1710856200000|2024-03-19 13:50:00|9287|9272|9281.7|9266.7|9291.3|9276.3|9281.7|9266.7|52
1710856500000|2024-03-19 13:55:00|9281.2|9266.2|9277.4|9262.4|9286.4|9271.4|9275.8|9260.8|320
1710856800000|2024-03-19 14:00:00|9277.2|9262.2|9288.9|9273.9|9288.9|9273.9|9274.5|9259.5|174
1710857100000|2024-03-19 14:05:00|9288.6|9273.6|9311.4|9296.4|9311.9|9296.9|9288.3|9273.3|383
1710857400000|2024-03-19 14:10:00|9310.4|9295.4|9296.5|9281.5|9312.8|9297.8|9296.5|9281.5|210
1710857700000|2024-03-19 14:15:00|9297|9282|9286.7|9271.7|9298.3|9283.3|9284.3|9269.3|91
1710858000000|2024-03-19 14:20:00|9286.3|9271.3|9277.9|9262.9|9286.3|9271.3|9275.9|9260.9|96
1710858300000|2024-03-19 14:25:00|9277.4|9262.4|9283.6|9268.6|9286|9271|9275.9|9260.9|191
1710858600000|2024-03-19 14:30:00|9278.9|9263.9|9264.3|9249.3|9279.4|9264.4|9261.4|9246.4|236
1710858900000|2024-03-19 14:35:00|9264.8|9249.8|9262.4|9247.4|9266.3|9251.3|9261.5|9246.5|137
1710859200000|2024-03-19 14:40:00|9261.9|9246.9|9260.6|9245.6|9265.7|9250.7|9258|9243|370
1710859500000|2024-03-19 14:45:00|9260.8|9245.8|9259.3|9244.3|9261.3|9246.3|9258|9243|235
1710859800000|2024-03-19 14:50:00|9259|9244|9263.3|9248.3|9264|9249|9258|9243|205
1710860100000|2024-03-19 14:55:00|9262.8|9247.8|9258.5|9243.5|9262.8|9247.8|9258|9243|191
1710860400000|2024-03-19 15:00:00|9259.1|9244.1|9267.2|9252.2|9272.5|9257.5|9258.5|9243.5|169
1710860700000|2024-03-19 15:05:00|9265.9|9250.9|9275|9260|9275.5|9260.5|9264.1|9249.1|74
1710861000000|2024-03-19 15:10:00|9275.6|9260.6|9281|9266|9283.5|9268.5|9273.2|9258.2|72
1710861300000|2024-03-19 15:15:00|9279.7|9264.7|9290.2|9275.2|9290.4|9275.4|9277.7|9262.7|72
1710861600000|2024-03-19 15:20:00|9289.7|9274.7|9273.3|9258.3|9289.7|9274.7|9273|9258|41
1710861900000|2024-03-19 15:25:00|9273|9258|9268.8|9253.8|9277|9262|9267.3|9252.3|108
1710862200000|2024-03-19 15:30:00|9271.3|9256.3|9265.5|9250.5|9271.3|9256.3|9264.7|9249.7|134
1710862500000|2024-03-19 15:35:00|9265.2|9250.2|9237.2|9222.2|9269.7|9254.7|9233.7|9218.7|179
1710862800000|2024-03-19 15:40:00|9237.5|9222.5|9239.5|9224.5|9240.4|9225.4|9230.4|9215.4|366
1710863100000|2024-03-19 15:45:00|9239.3|9224.3|9243.9|9228.9|9246|9231|9232.4|9217.4|61
1710863400000|2024-03-19 15:50:00|9244.2|9229.2|9245.8|9230.8|9251.4|9236.4|9239.2|9224.2|109
1710863700000|2024-03-19 15:55:00|9244.1|9229.1|9250|9235|9251.5|9236.5|9239.9|9224.9|124
1710864000000|2024-03-19 16:00:00|9250.8|9235.8|9271.9|9256.9|9273.9|9258.9|9250.5|9235.5|110
1710864300000|2024-03-19 16:05:00|9271.6|9256.6|9273.5|9258.5|9279|9264|9256.8|9241.8|127
1710864600000|2024-03-19 16:10:00|9273.2|9258.2|9276.1|9261.1|9279.9|9264.9|9265.4|9250.4|61
1710864900000|2024-03-19 16:15:00|9277.6|9262.6|9264.2|9249.2|9278.2|9263.2|9253.1|9238.1|57
1710865200000|2024-03-19 16:20:00|9264|9249|9252.1|9237.1|9266|9251|9249.4|9234.4|59
1710865500000|2024-03-19 16:25:00|9252.6|9237.6|9250.7|9235.7|9260.7|9245.7|9247.9|9232.9|99
1710865800000|2024-03-19 16:30:00|9250.2|9235.2|9252.6|9237.6|9253.7|9238.7|9239.5|9224.5|74
1710866100000|2024-03-19 16:35:00|9253.5|9238.5|9266.5|9251.5|9274.6|9259.6|9251.7|9236.7|79
1710866400000|2024-03-19 16:40:00|9266.7|9251.7|9259.9|9244.9|9275.1|9260.1|9259.6|9244.6|38
1710866700000|2024-03-19 16:45:00|9259.6|9244.6|9261|9246|9264.1|9249.1|9257.1|9242.1|69
1710867000000|2024-03-19 16:50:00|9261.5|9246.5|9258.6|9243.6|9262.9|9247.9|9250.5|9235.5|69
1710867300000|2024-03-19 16:55:00|9258.4|9243.4|9268.3|9253.3|9271|9256|9253.1|9238.1|95
1710867600000|2024-03-19 17:00:00|9269.1|9254.1|9268|9253|9272.7|9257.7|9264.8|9249.8|65
1710867900000|2024-03-19 17:05:00|9268.3|9253.3|9273.1|9258.1|9274.1|9259.1|9267.8|9252.8|54
1710868200000|2024-03-19 17:10:00|9272.8|9257.8|9297.8|9282.8|9297.8|9282.8|9271.3|9256.3|68
1710868500000|2024-03-19 17:15:00|9298|9283|9291.4|9276.4|9300.7|9285.7|9288.4|9273.4|91
1710868800000|2024-03-19 17:20:00|9292.2|9277.2|9328.9|9313.9|9347|9332|9290.4|9275.4|177
1710869100000|2024-03-19 17:25:00|9329.2|9314.2|9328.1|9313.1|9341.1|9326.1|9323.1|9308.1|58
1710869400000|2024-03-19 17:30:00|9327.8|9312.8|9330.5|9315.5|9354.5|9339.5|9312.6|9297.6|273
1710869700000|2024-03-19 17:35:00|9330.7|9315.7|9345.1|9330.1|9345.4|9330.4|9322.2|9307.2|126
1710870000000|2024-03-19 17:40:00|9343.1|9328.1|9324.1|9309.1|9344.6|9329.6|9316.9|9301.9|159
1710870300000|2024-03-19 17:45:00|9323.6|9308.6|9310|9295|9331.4|9316.4|9310|9295|120
1710870600000|2024-03-19 17:50:00|9310.2|9295.2|9319|9304|9328|9313|9293.5|9278.5|299
1710870900000|2024-03-19 17:55:00|9318.6|9303.6|9330.2|9315.2|9331.5|9316.5|9307.1|9292.1|230
1710871200000|2024-03-19 18:00:00|9330.5|9315.5|9324.7|9309.7|9349.9|9334.9|9319.7|9304.7|254
1710871500000|2024-03-19 18:05:00|9324.4|9309.4|9335.7|9320.7|9338.2|9323.2|9320.9|9305.9|196
1710871800000|2024-03-19 18:10:00|9335.4|9320.4|9331.1|9316.1|9343.5|9328.5|9324|9309|1191
1710872100000|2024-03-19 18:15:00|9328.8|9313.8|9336.8|9321.8|9348.2|9333.2|9327.8|9312.8|402
1710872400000|2024-03-19 18:20:00|9337|9322|9337|9322|9337|9322|9337|9322|0
1710896400000|2024-03-20 01:00:00|9340.3|9325.3|9306.7|9291.7|9341.9|9326.9|9306.7|9291.7|29
1710896700000|2024-03-20 01:05:00|9310.7|9295.7|9333.3|9318.3|9333.3|9318.3|9308.2|9293.2|21
1710897000000|2024-03-20 01:10:00|9336.1|9321.1|9337.8|9322.8|9340.8|9325.8|9336.1|9321.1|5
1710897300000|2024-03-20 01:15:00|9336.3|9321.3|9333|9318|9336.3|9321.3|9330.8|9315.8|3
1710897600000|2024-03-20 01:20:00|||||||||1
1710897900000|2024-03-20 01:25:00|9333.3|9318.3|9335.8|9320.8|9336|9321|9332.8|9317.8|1
1710898200000|2024-03-20 01:30:00|9331.8|9316.8|9325.1|9310.1|9333.1|9318.1|9325.1|9310.1|3
1710898500000|2024-03-20 01:35:00|9324.6|9309.6|9324.5|9309.5|9324.6|9309.6|9322.4|9307.4|0
1710898800000|2024-03-20 01:40:00|9324|9309|9326.5|9311.5|9326.5|9311.5|9324|9309|1
1710899100000|2024-03-20 01:45:00|9325.4|9310.4|9323.5|9308.5|9325.4|9310.4|9323.5|9308.5|2
1710900000000|2024-03-20 02:00:00|9323|9308|9330.5|9315.5|9331|9316|9322.5|9307.5|15
1710900300000|2024-03-20 02:05:00|9330.7|9315.7|9327.2|9312.2|9331|9316|9327|9312|10
1710900600000|2024-03-20 02:10:00|9328.9|9313.9|9327|9312|9330.5|9315.5|9326.5|9311.5|9
1710901200000|2024-03-20 02:20:00|9326.5|9311.5|9323.7|9308.7|9326.5|9311.5|9321.6|9306.6|2
1710901500000|2024-03-20 02:25:00|9324.2|9309.2|9324.2|9309.2|9324.2|9309.2|9324.2|9309.2|0
1710901800000|2024-03-20 02:30:00|9324.8|9309.8|9322.2|9307.2|9325.2|9310.2|9322.2|9307.2|1
1710902100000|2024-03-20 02:35:00|9321.8|9306.8|9321.8|9306.8|9321.8|9306.8|9321.8|9306.8|0
1710902700000|2024-03-20 02:45:00|9321|9306|9318.9|9303.9|9321|9306|9318.9|9303.9|0
1710903000000|2024-03-20 02:50:00|9318.4|9303.4|9319.5|9304.5|9320.8|9305.8|9317.3|9302.3|34
1710903300000|2024-03-20 02:55:00|9319.1|9304.1|9317.6|9302.6|9319.1|9304.1|9316.8|9301.8|22
1710903600000|2024-03-20 03:00:00|9313.2|9298.2|9307.6|9292.6|9313.4|9298.4|9307.5|9292.5|7
1710903900000|2024-03-20 03:05:00|9307.3|9292.3|9311.6|9296.6|9317.6|9302.6|9307.3|9292.3|6
1710904200000|2024-03-20 03:10:00|9312.1|9297.1|9311.8|9296.8|9312.1|9297.1|9311.8|9296.8|0
1710904800000|2024-03-20 03:20:00|9311|9296|9306|9291|9311|9296|9305.5|9290.5|3
1710905100000|2024-03-20 03:25:00|9305.7|9290.7|9313.8|9298.8|9315.1|9300.1|9305|9290|6
1710905400000|2024-03-20 03:30:00|9315.3|9300.3|9312.1|9297.1|9317.5|9302.5|9311.9|9292.4|3
1710906000000|2024-03-20 03:40:00|9311.8|9296.8|9312.1|9297.1|9312.1|9297.1|9311.5|9296.5|0
1710906300000|2024-03-20 03:45:00|9311.5|9296.5|9312.1|9297.1|9312.1|9297.1|9311.5|9296.5|0
1710906600000|2024-03-20 03:50:00|9311.5|9296.5|9314.8|9289.8|9315.6|9296.5|9311.5|9289.8|2
1710907200000|2024-03-20 04:00:00|9314.6|9289.6|9307.6|9292.6|9314.6|9293.5|9307.6|9289.6|3
1710907500000|2024-03-20 04:05:00|9306.3|9291.3|9306.3|9291.3|9306.3|9291.3|9306.3|9291.3|1
1710907800000|2024-03-20 04:10:00|9306|9291|9302.9|9287.9|9306|9291|9302.9|9287.9|0
1710908100000|2024-03-20 04:15:00|9305.1|9290.1|9304.8|9289.8|9305.1|9290.1|9304.8|9289.8|1
1710909600000|2024-03-20 04:40:00|9305|9290|9305|9290|9305|9290|9305|9290|0
1710910500000|2024-03-20 04:55:00|9305.6|9290.6|9305|9290|9307.8|9292.8|9305|9290|0
1710910800000|2024-03-20 05:00:00|9304.8|9289.8|9304.8|9289.8|9304.8|9289.8|9304.8|9289.8|0
1710911100000|2024-03-20 05:05:00|9304.7|9289.7|9307.9|9292.9|9308.2|9293.2|9304.7|9289.7|6
1710911400000|2024-03-20 05:10:00|9307.7|9292.7|9307.9|9292.9|9307.9|9292.9|9307.7|9292.7|0
1710912600000|2024-03-20 05:30:00|9307.1|9292.1|9306.1|9291.1|9307.1|9292.1|9306.1|9291.1|0
1710913200000|2024-03-20 05:40:00|9305.8|9290.8|9305.8|9290.8|9305.8|9290.8|9305.8|9290.8|1
1710913500000|2024-03-20 05:45:00|9305.6|9290.6|9305.6|9290.6|9305.6|9290.6|9305.6|9290.6|0
1710913800000|2024-03-20 05:50:00|9305.3|9290.3|9305|9290|9306.1|9291.1|9305|9290|2
1710914400000|2024-03-20 06:00:00|9304.5|9289.5|9303.9|9288.9|9304.5|9289.5|9303.9|9288.9|5
1710914700000|2024-03-20 06:05:00|9300.1|9285.1|9298.7|9283.7|9304|9289|9298.4|9283.4|19
1710915000000|2024-03-20 06:10:00|9299|9284|9302.5|9287.5|9303.7|9288.7|9298.7|9283.7|5
1710915600000|2024-03-20 06:20:00|9304|9289|9303.7|9288.7|9304|9289|9303.7|9288.7|2
1710915900000|2024-03-20 06:25:00|9302.6|9287.6|9302.9|9287.9|9308.3|9293.3|9302|9287|15
1710916200000|2024-03-20 06:30:00|9302.4|9287.4|9297.5|9282.5|9302.4|9287.4|9296.3|9281.3|25
1710916500000|2024-03-20 06:35:00|9297.2|9282.2|9296|9281|9299.3|9284.3|9296|9281|4
1710916800000|2024-03-20 06:40:00|9296.2|9281.2|9270.7|9255.7|9296.2|9281.2|9270.7|9255.7|25
1710917100000|2024-03-20 06:45:00|9271.2|9256.2|9286.8|9271.8|9292|9277|9271.2|9256.2|32
1710917400000|2024-03-20 06:50:00|9286.3|9271.3|9285.4|9270.4|9298.7|9283.7|9282.5|9267.5|15
1710917700000|2024-03-20 06:55:00|9285.1|9270.1|9295.2|9280.2|9297.5|9282.5|9285.1|9270.1|5
1710918000000|2024-03-20 07:00:00|9295.4|9280.4|9284.9|9269.9|9295.4|9280.4|9284.9|9269.9|2
1710918300000|2024-03-20 07:05:00|9284.1|9269.1|9285.4|9270.4|9285.6|9270.6|9284.1|9269.1|0
1710918600000|2024-03-20 07:10:00|9284.6|9269.6|9280|9265|9284.9|9269.9|9279.5|9264.5|3
1710918900000|2024-03-20 07:15:00|9278.5|9263.5|9282.6|9267.6|9285.6|9270.6|9277.5|9262.5|2
1710919200000|2024-03-20 07:20:00|9279.8|9264.8|9279.7|9264.7|9282.3|9267.3|9277.2|9262.2|27
1710919500000|2024-03-20 07:25:00|9279.4|9264.4|9281.7|9266.7|9281.7|9266.7|9279.4|9264.4|1
1710919800000|2024-03-20 07:30:00|9281.2|9266.2|9284.5|9269.5|9285|9270|9278.4|9263.4|3
1710920100000|2024-03-20 07:35:00|9284.3|9269.3|9283.1|9268.1|9284.8|9269.8|9281.7|9266.7|1
1710920400000|2024-03-20 07:40:00|9282.9|9267.9|9281.7|9266.7|9282.9|9267.9|9279.4|9264.4|1
1710920700000|2024-03-20 07:45:00|9281.4|9266.4|9282.4|9267.4|9283.1|9268.1|9281.4|9266.4|0
1710921000000|2024-03-20 07:50:00|9282.7|9267.7|9291.4|9276.4|9293.3|9278.3|9282.7|9267.7|5
1710921300000|2024-03-20 07:55:00|9291.9|9276.9|9296.8|9281.8|9297.9|9282.9|9284.6|9269.6|5
1710921600000|2024-03-20 08:00:00|9297.7|9282.7|9298.8|9283.8|9304.1|9289.1|9296.6|9281.6|16
1710921900000|2024-03-20 08:05:00|9299.8|9284.8|9298|9283|9299.8|9284.8|9297.8|9282.8|2
1710922200000|2024-03-20 08:10:00|9297.8|9282.8|9284.4|9269.4|9297.8|9282.8|9284.3|9269.3|4
1710922500000|2024-03-20 08:15:00|9284|9269|9279.9|9264.9|9284|9269|9279.9|9264.9|4
1710922800000|2024-03-20 08:20:00|9281.4|9266.4|9283.6|9268.6|9284.6|9269.6|9281.2|9266.2|4
1710923100000|2024-03-20 08:25:00|9283.4|9268.4|9279.4|9264.4|9286.8|9271.8|9279.4|9264.4|6
1710923400000|2024-03-20 08:30:00|9279.9|9264.9|9279.4|9264.4|9285.4|9270.4|9279.4|9264.4|1
1710923700000|2024-03-20 08:35:00|9279.6|9264.6|9269.5|9254.5|9279.6|9264.6|9269.2|9254.2|17
1710924000000|2024-03-20 08:40:00|9269.2|9254.2|9271.8|9256.8|9274.4|9259.4|9268.5|9253.5|22
1710924300000|2024-03-20 08:45:00|9270.5|9255.5|9272.3|9257.3|9272.3|9257.3|9270.1|9255.1|0
1710924600000|2024-03-20 08:50:00|9272.8|9257.8|9271|9256|9274.3|9259.3|9270|9255|9
1710924900000|2024-03-20 08:55:00|9270.6|9255.6|9267.6|9252.6|9270.6|9255.6|9267.6|9252.6|9
1710925200000|2024-03-20 09:00:00|9267.1|9252.1|9256|9241|9267.1|9252.1|9254.6|9239.6|44
1710925500000|2024-03-20 09:05:00|9256.5|9241.5|9254.2|9239.2|9256.5|9241.5|9254.2|9239.2|16
1710925800000|2024-03-20 09:10:00|9254|9239|9254.9|9239.9|9256|9241|9252.9|9237.9|60
1710926100000|2024-03-20 09:15:00|9254.6|9239.6|9261.6|9246.6|9264.3|9249.3|9254.2|9239.2|121
1710926400000|2024-03-20 09:20:00|9261.3|9246.3|9273.9|9258.9|9275.6|9260.6|9261.1|9246.1|32
1710926700000|2024-03-20 09:25:00|9273.7|9258.7|9265.9|9250.9|9273.7|9258.7|9265.1|9250.1|4
1710927000000|2024-03-20 09:30:00|9265.6|9250.6|9268.3|9253.3|9271.1|9256.1|9265.4|9250.4|9
1710927300000|2024-03-20 09:35:00|9267.8|9252.8|9264.3|9249.3|9267.8|9252.8|9264.3|9249.3|4
1710927600000|2024-03-20 09:40:00|9264|9249|9261.8|9246.8|9264.3|9249.3|9259.3|9244.3|9
1710927900000|2024-03-20 09:45:00|9261.3|9246.3|9260|9245|9262.5|9247.5|9259.5|9244.5|8
1710928200000|2024-03-20 09:50:00|9259.7|9244.7|9251.7|9236.7|9260.4|9245.4|9251.2|9236.2|15
1710928500000|2024-03-20 09:55:00|9251.2|9236.2|9253.2|9238.2|9255.2|9240.2|9251.2|9236.2|24
1710928800000|2024-03-20 10:00:00|9253.4|9238.4|9252.8|9237.8|9253.5|9238.5|9248.8|9233.8|160
1710929100000|2024-03-20 10:05:00|9251|9236|9267.1|9252.1|9267.1|9252.1|9249.8|9234.8|8
1710929400000|2024-03-20 10:10:00|9265.4|9250.4|9269.8|9254.8|9271|9256|9258.3|9243.3|8
1710929700000|2024-03-20 10:15:00|9271.3|9256.3|9276.4|9261.4|9276.4|9261.4|9271.3|9256.3|5
1710930000000|2024-03-20 10:20:00|9273.8|9258.8|9274.2|9259.2|9282.2|9267.2|9271.1|9256.1|36
1710930300000|2024-03-20 10:25:00|9275|9260|9278.2|9263.2|9281.9|9266.9|9275|9260|10
1710930600000|2024-03-20 10:30:00|9277.9|9262.9|9275.7|9260.7|9277.9|9262.9|9273.4|9258.4|2
1710930900000|2024-03-20 10:35:00|9274.2|9259.2|9274.2|9259.2|9284.9|9269.9|9269.2|9254.2|5
1710931200000|2024-03-20 10:40:00|9281.2|9266.2|9299.3|9284.3|9299.3|9284.3|9281.2|9266.2|18
1710931500000|2024-03-20 10:45:00|9297.9|9282.9|9281.2|9266.2|9297.9|9282.9|9281.2|9266.2|5
1710931800000|2024-03-20 10:50:00|9280.4|9265.4|9272.4|9257.4|9280.4|9265.4|9272.2|9257.2|0
1710932100000|2024-03-20 10:55:00|9272.1|9257.1|9285.9|9270.9|9286.9|9271.9|9272.1|9257.1|2
1710932400000|2024-03-20 11:00:00|9287.2|9272.2|9277.9|9262.9|9289.2|9274.2|9277.9|9262.9|4
1710932700000|2024-03-20 11:05:00|9278.6|9263.6|9279.9|9264.9|9279.9|9264.9|9277.9|9262.9|18
1710933000000|2024-03-20 11:10:00|9280.7|9265.7|9280.4|9265.4|9280.9|9265.9|9280.4|9265.4|1
1710933300000|2024-03-20 11:15:00|9281.2|9266.2|9280.9|9265.9|9284.9|9269.9|9277.7|9262.7|8
1710933600000|2024-03-20 11:20:00|9279.2|9264.2|9275.9|9260.9|9280.9|9265.9|9275.4|9260.4|6
1710933900000|2024-03-20 11:25:00|9281.4|9266.4|9282.2|9267.2|9284.2|9269.2|9281.4|9266.4|8
1710934200000|2024-03-20 11:30:00|9281.4|9266.4|9274.9|9259.9|9282.2|9267.2|9274.9|9259.9|2
1710934500000|2024-03-20 11:35:00|9278.2|9263.2|9263.4|9248.4|9278.2|9263.2|9261.1|9246.1|25
1710934800000|2024-03-20 11:40:00|9262.9|9247.9|9262.4|9247.4|9266.4|9251.4|9261.4|9246.4|7
1710935100000|2024-03-20 11:45:00|9262.6|9247.6|9261.6|9246.6|9264.7|9249.7|9251.4|9236.4|50
1710935400000|2024-03-20 11:50:00|9261.9|9246.9|9259.6|9244.6|9263.4|9248.4|9258.4|9243.4|17
1710935700000|2024-03-20 11:55:00|9258.1|9243.1|9269.9|9254.9|9273.8|9258.8|9256.9|9241.9|31
1710936000000|2024-03-20 12:00:00|9268.9|9253.9|9260.8|9245.8|9269.9|9254.9|9258.5|9243.5|59
1710936300000|2024-03-20 12:05:00|9259.5|9244.5|9260.4|9245.4|9269.6|9254.6|9259.2|9244.2|40
1710936600000|2024-03-20 12:10:00|9260.9|9245.9|9265.4|9250.4|9268.4|9253.4|9260.7|9245.7|28
1710936900000|2024-03-20 12:15:00|9265.9|9250.9|9268.4|9253.4|9271.7|9256.7|9260.1|9245.1|57
1710937200000|2024-03-20 12:20:00|9267.1|9252.1|9265.4|9250.4|9268.4|9253.4|9252.8|9237.8|87
1710937500000|2024-03-20 12:25:00|9263.2|9248.2|9278.8|9263.8|9280.8|9265.8|9256.8|9241.8|125
1710937800000|2024-03-20 12:30:00|9276.8|9261.8|9270.5|9255.5|9287.3|9272.3|9269.1|9254.1|37
1710938100000|2024-03-20 12:35:00|9272|9257|9274.3|9259.3|9279|9264|9267|9252|35
1710938400000|2024-03-20 12:40:00|9273.8|9258.8|9266.2|9251.2|9279.2|9264.2|9264.7|9249.7|26
1710938700000|2024-03-20 12:45:00|9265.9|9250.9|9283.2|9268.2|9283.8|9268.8|9261.9|9246.9|29
1710939000000|2024-03-20 12:50:00|9283.6|9268.6|9276.1|9261.1|9288.6|9273.6|9274.6|9259.6|26
1710939300000|2024-03-20 12:55:00|9277.5|9262.5|9281.1|9266.1|9285.3|9270.3|9277.3|9262.3|16
1710939600000|2024-03-20 13:00:00|9280.6|9265.6|9274.1|9259.1|9285.1|9270.1|9272.8|9257.8|37
1710939900000|2024-03-20 13:05:00|9272.7|9257.7|9274.2|9259.2|9279|9264|9269.2|9254.2|53
1710940200000|2024-03-20 13:10:00|9274.5|9259.5|9271|9256|9278.9|9263.9|9265.5|9250.5|70
1710940500000|2024-03-20 13:15:00|9271.5|9256.5|9271.1|9256.1|9273.7|9258.7|9264.1|9249.1|105
1710940800000|2024-03-20 13:20:00|9269.8|9254.8|9260.3|9245.3|9269.8|9254.8|9257.1|9242.1|111
1710941100000|2024-03-20 13:25:00|9259.1|9244.1|9260.7|9245.7|9272.7|9257.7|9241.3|9226.3|176
1710941400000|2024-03-20 13:30:00|9260.5|9245.5|9266|9251|9279.5|9264.5|9255.1|9240.1|189
1710941700000|2024-03-20 13:35:00|9264.8|9249.8|9248.1|9233.1|9264.8|9249.8|9245.8|9230.8|124
1710942000000|2024-03-20 13:40:00|9247.3|9232.3|9250.3|9235.3|9257.8|9242.8|9242.6|9227.6|179
1710942300000|2024-03-20 13:45:00|9249.4|9234.4|9255.6|9240.6|9261|9246|9244.8|9229.8|99
1710942600000|2024-03-20 13:50:00|9255.8|9240.8|9242.8|9227.8|9255.8|9240.8|9242.8|9227.8|102
1710942900000|2024-03-20 13:55:00|9242.3|9227.3|9236|9221|9243.6|9228.6|9231.2|9216.2|251
1710943200000|2024-03-20 14:00:00|9235.5|9220.5|9227.6|9212.6|9236.6|9221.6|9227.1|9212.1|229
1710943500000|2024-03-20 14:05:00|9227.9|9212.9|9210.3|9195.3|9229.6|9214.6|9210.1|9195.1|542
1710943800000|2024-03-20 14:10:00|9210.1|9195.1|9217.5|9202.5|9219.7|9204.7|9208.8|9193.8|316
1710944100000|2024-03-20 14:15:00|9217|9202|9218.6|9203.6|9221|9206|9210.3|9195.3|203
1710944400000|2024-03-20 14:20:00|9218.1|9203.1|9231.1|9216.1|9232.3|9217.3|9217.6|9202.6|90
1710944700000|2024-03-20 14:25:00|9231.8|9216.8|9232.6|9217.6|9233.3|9218.3|9223.6|9208.6|111
1710945000000|2024-03-20 14:30:00|9229.8|9214.8|9221.6|9206.6|9232.1|9217.1|9220.7|9205.7|130
1710945300000|2024-03-20 14:35:00|9220.9|9205.9|9217.3|9202.3|9221.6|9206.6|9216.6|9201.6|113
1710945600000|2024-03-20 14:40:00|9218.3|9203.3|9222.3|9207.3|9222.6|9207.6|9217.5|9202.5|117
1710945900000|2024-03-20 14:45:00|9222.6|9207.6|9210.1|9195.1|9222.6|9207.6|9210.1|9195.1|128
1710946200000|2024-03-20 14:50:00|9209.6|9194.6|9200.5|9185.5|9211.4|9196.4|9193.8|9178.8|279
1710946500000|2024-03-20 14:55:00|9200.2|9185.2|9202.5|9187.5|9212|9197|9199.7|9184.7|134
1710946800000|2024-03-20 15:00:00|9202.3|9187.3|9194.8|9179.8|9202.5|9187.5|9194.3|9179.3|82
1710947100000|2024-03-20 15:05:00|9194.5|9179.5|9208.8|9193.8|9208.8|9193.8|9189|9174|347
1710947400000|2024-03-20 15:10:00|9208.6|9193.6|9206.6|9191.6|9222.2|9207.2|9205.8|9190.8|141
1710947700000|2024-03-20 15:15:00|9206.1|9191.1|9209.8|9194.8|9212.2|9197.2|9201.8|9186.8|111
1710948000000|2024-03-20 15:20:00|9209.2|9194.2|9210.5|9195.5|9223|9208|9208.5|9193.5|92
1710948300000|2024-03-20 15:25:00|9210.1|9195.1|9219.3|9204.3|9219.8|9204.8|9208|9193|50
1710948600000|2024-03-20 15:30:00|9218.5|9203.5|9204.8|9189.8|9218.5|9203.5|9204|9189|103
1710948900000|2024-03-20 15:35:00|9204.5|9189.5|9196.3|9181.3|9204.5|9189.5|9194.8|9179.8|85
1710949200000|2024-03-20 15:40:00|9195.7|9180.7|9193.2|9178.2|9196.8|9181.8|9191.2|9176.2|124
1710949500000|2024-03-20 15:45:00|9193.8|9178.8|9200|9185|9203.8|9188.8|9192.5|9177.5|88
1710949800000|2024-03-20 15:50:00|9199.6|9184.6|9207.8|9192.8|9208.5|9193.5|9197.5|9182.5|33
1710950100000|2024-03-20 15:55:00|9207.5|9192.5|9210.5|9195.5|9218.5|9203.5|9201.3|9186.3|83
1710950400000|2024-03-20 16:00:00|9213.7|9198.7|9215.7|9200.7|9219.8|9204.8|9212.2|9197.2|54
1710950700000|2024-03-20 16:05:00|9215.8|9200.8|9211.8|9196.8|9218.5|9203.5|9209.8|9194.8|48
1710951000000|2024-03-20 16:10:00|9213.4|9198.4|9206.8|9191.8|9214.5|9199.5|9204|9189|106
1710951300000|2024-03-20 16:15:00|9205.5|9190.5|9213.4|9198.4|9218.6|9203.6|9202.5|9187.5|86
1710951600000|2024-03-20 16:20:00|9214.5|9199.5|9212.2|9197.2|9217.4|9202.4|9208.9|9193.9|62
1710951900000|2024-03-20 16:25:00|9213.9|9198.9|9221.2|9206.2|9222.7|9207.7|9212.2|9197.2|74
1710952200000|2024-03-20 16:30:00|9221.5|9206.5|9232.9|9217.9|9238.4|9223.4|9218.7|9203.7|123
1710952500000|2024-03-20 16:35:00|9233.4|9218.4|9235.9|9220.9|9253.9|9238.9|9228.1|9213.1|147
1710952800000|2024-03-20 16:40:00|9235.7|9220.7|9256.4|9241.4|9257.6|9242.6|9232.4|9217.4|154
1710953100000|2024-03-20 16:45:00|9256.6|9241.6|9253.9|9238.9|9261.4|9246.4|9242.2|9227.2|138
1710953400000|2024-03-20 16:50:00|9254.1|9239.1|9270.2|9255.2|9273.5|9258.5|9254.1|9239.1|154
1710953700000|2024-03-20 16:55:00|9269.9|9254.9|9261.6|9246.6|9276.2|9261.2|9261.4|9246.4|48
1710954000000|2024-03-20 17:00:00|9260.9|9245.9|9270.9|9255.9|9278.5|9263.5|9258.6|9243.6|73
1710954300000|2024-03-20 17:05:00|9271.2|9256.2|9255.8|9240.8|9273.4|9258.4|9247.8|9232.8|61
1710954600000|2024-03-20 17:10:00|9254.8|9239.8|9255|9240|9258|9243|9245.7|9230.7|60
1710954900000|2024-03-20 17:15:00|9256|9241|9254|9239|9257|9242|9251|9236|48
1710955200000|2024-03-20 17:20:00|9254.2|9239.2|9254.2|9239.2|9259|9244|9252.5|9237.5|74
1710955500000|2024-03-20 17:25:00|9254.5|9239.5|9260.9|9245.9|9262.9|9247.9|9252.2|9237.2|49
1710955800000|2024-03-20 17:30:00|9261.8|9246.8|9257.4|9242.4|9262.9|9247.9|9256.9|9241.9|33
1710956100000|2024-03-20 17:35:00|9257.1|9242.1|9233.4|9218.4|9258.6|9243.6|9229.6|9214.6|124
1710956400000|2024-03-20 17:40:00|9233.1|9218.1|9244.9|9229.9|9248.9|9233.9|9228.9|9213.9|67
1710956700000|2024-03-20 17:45:00|9244.4|9229.4|9235.6|9220.6|9252|9237|9233.4|9218.4|75
1710957000000|2024-03-20 17:50:00|9235.8|9220.8|9240.8|9225.8|9240.8|9225.8|9232.3|9217.3|89
1710957300000|2024-03-20 17:55:00|9241.4|9226.4|9248|9233|9257|9242|9239|9224|106
1710957600000|2024-03-20 18:00:00|9250|9235|9245|9230|9257.8|9242.8|9241.3|9226.3|110
1710957900000|2024-03-20 18:05:00|9249.5|9234.5|9241.9|9226.9|9259.3|9244.3|9235.3|9220.3|183
1710958200000|2024-03-20 18:10:00|9242.2|9227.2|9222.6|9207.6|9250.3|9235.3|9216.5|9201.5|607
1710958500000|2024-03-20 18:15:00|9222.8|9207.8|9222.3|9207.3|9227|9212|9216.5|9201.5|272
1710982800000|2024-03-21 01:00:00|9246.3|9231.3|9245|9230|9253.6|9238.6|9243.7|9228.7|61
1710983100000|2024-03-21 01:05:00|9244.5|9229.5|9240|9225|9256.6|9241.6|9238.5|9223.5|31
1710983400000|2024-03-21 01:10:00|9240.2|9225.2|9243.4|9228.4|9243.4|9228.4|9240|9225|15
1710983700000|2024-03-21 01:15:00|9243.7|9228.7|9250.5|9235.5|9253.7|9238.7|9243.2|9228.2|42
1710984000000|2024-03-21 01:20:00|9250.7|9235.7|9247.2|9232.2|9250.7|9235.7|9244.7|9229.7|11
1710984300000|2024-03-21 01:25:00|9247.4|9232.4|9236.9|9221.9|9247.4|9232.4|9232.9|9217.9|9
1710984600000|2024-03-21 01:30:00|9236.6|9221.6|9239.8|9224.8|9241.6|9226.6|9225.4|9210.4|163
1710984900000|2024-03-21 01:35:00|9237.9|9222.9|9244.8|9229.8|9246|9231|9235.1|9220.1|65
1710985200000|2024-03-21 01:40:00|9241.9|9226.9|9239.7|9224.7|9246.9|9231.9|9239.1|9224.1|15
1710985500000|2024-03-21 01:45:00|9242.4|9227.4|9244|9229|9249.2|9234.2|9241|9226|22
1710985800000|2024-03-21 01:50:00|9243.3|9228.3|9260.7|9245.7|9261|9246|9243.3|9228.3|11
1710986100000|2024-03-21 01:55:00|9261|9246|9267.7|9252.7|9270|9255|9261|9244.7|12
1710986400000|2024-03-21 02:00:00|9267.5|9252.5|9280.7|9265.7|9282.7|9267.7|9267.5|9252.5|33
1710986700000|2024-03-21 02:05:00|9281.2|9266.2|9292.6|9277.6|9295.2|9280.2|9279.2|9264.2|23
1710987000000|2024-03-21 02:10:00|9292.3|9277.3|9287.8|9272.8|9292.3|9277.3|9276.4|9261.4|74
1710987300000|2024-03-21 02:15:00|9286.7|9271.7|9283.4|9268.4|9286.7|9271.7|9278|9263|5
1710987600000|2024-03-21 02:20:00|9282.7|9267.7|9280.4|9265.4|9287.5|9272.5|9280.4|9265.4|47
1710987900000|2024-03-21 02:25:00|9280.6|9265.6|9281.4|9266.4|9281.4|9266.4|9275.8|9260.8|30
1710988200000|2024-03-21 02:30:00|9281.2|9266.2|9281.7|9266.7|9281.7|9266.7|9280.4|9265.4|1
1710988500000|2024-03-21 02:35:00|9282.5|9267.5|9291|9276|9291|9276|9282.5|9267.5|12
1710988800000|2024-03-21 02:40:00|9290.7|9275.7|9295|9280|9295.1|9280.1|9290.7|9275.7|26
1710989100000|2024-03-21 02:45:00|9294.6|9279.6|9294.1|9279.1|9294.6|9279.6|9293.3|9278.3|2
1710989400000|2024-03-21 02:50:00|9293|9278|9306.6|9291.6|9306.6|9291.6|9292.1|9277.1|17
1710989700000|2024-03-21 02:55:00|9310.1|9295.1|9318.7|9303.7|9322.9|9307.9|9308.5|9293.5|27
1710990000000|2024-03-21 03:00:00|9319.7|9304.7|9319.2|9304.2|9321.4|9306.4|9315.5|9300.5|46
1710990300000|2024-03-21 03:05:00|9319|9304|9318|9303|9321|9306|9317.7|9302.7|1
1710990600000|2024-03-21 03:10:00|9317.5|9302.5|9317.5|9302.5|9324.4|9309.4|9315.5|9300.5|14
1710990900000|2024-03-21 03:15:00|9318.5|9303.5|9332.1|9317.1|9334.6|9319.6|9317.8|9302.8|23
1710991200000|2024-03-21 03:20:00|9331.6|9316.6|9329.3|9314.3|9333.5|9316.6|9329.1|9308.5|0
1710991500000|2024-03-21 03:25:00|9329.8|9314.8|9323.7|9308.7|9329.8|9314.8|9320.9|9305.9|13
1710991800000|2024-03-21 03:30:00|9316.9|9301.9|9310.9|9295.9|9319.7|9304.7|9309.9|9294.9|22
1710992100000|2024-03-21 03:35:00|9310.4|9295.4|9310.9|9295.9|9311.4|9296.4|9310.4|9295.4|1
1710992400000|2024-03-21 03:40:00|9310.6|9295.6|9311.4|9296.4|9312.9|9297.9|9310.4|9295.4|1
1710992700000|2024-03-21 03:45:00|9311.7|9296.7|9311.9|9296.9|9312.7|9297.7|9311.4|9296.4|1
1710993000000|2024-03-21 03:50:00|9311.4|9296.4|9310.9|9295.9|9311.9|9296.9|9310.2|9295.2|3
1710993300000|2024-03-21 03:55:00|9310.6|9295.6|9309.9|9294.9|9310.6|9295.6|9309.9|9294.9|1
1710993600000|2024-03-21 04:00:00|9310.7|9295.7|9312.7|9297.7|9313|9298|9310.7|9295.7|1
1710993900000|2024-03-21 04:05:00|9313.2|9298.2|9312.4|9297.4|9313.2|9298.2|9312.4|9297.4|2
1710994200000|2024-03-21 04:10:00|9312.7|9297.7|9311.9|9296.9|9312.7|9297.7|9311.9|9296.9|0
1710994500000|2024-03-21 04:15:00|9312.2|9297.2|9314.2|9299.2|9315|9300|9311.9|9296.9|8
1710994800000|2024-03-21 04:20:00|9313.4|9298.4|9313.2|9298.2|9313.4|9298.4|9312.9|9297.9|2
1710995100000|2024-03-21 04:25:00|9312.9|9297.9|9313.2|9298.2|9313.2|9298.2|9312.7|9297.7|2
1710995400000|2024-03-21 04:30:00|9313.5|9298.5|9327.3|9312.3|9327.3|9312.3|9313.2|9298.2|4
1710995700000|2024-03-21 04:35:00|9327|9312|9327|9312|9328|9313|9327|9312|0
1710996000000|2024-03-21 04:40:00|9317.9|9302.9|9316.7|9301.7|9317.9|9302.9|9316.4|9301.4|4
1710996300000|2024-03-21 04:45:00|9315.9|9300.9|9318|9303|9318|9303|9312.4|9297.4|2
1710996600000|2024-03-21 04:50:00|9317.7|9302.7|9315|9300|9317.7|9302.7|9309.8|9294.8|1
1710996900000|2024-03-21 04:55:00|9315.2|9300.2|9315.2|9300.2|9315.5|9300.5|9315.2|9300.2|4
1710997200000|2024-03-21 05:00:00|9315|9300|9311.4|9296.4|9316.4|9301.4|9311.4|9296.4|12
1710997500000|2024-03-21 05:05:00|9312.2|9297.2|9311.4|9296.4|9313|9298|9311.2|9296.2|4
1710997800000|2024-03-21 05:10:00|9312.4|9297.4|9310.9|9295.9|9312.7|9297.7|9309.4|9294.4|5
1710998100000|2024-03-21 05:15:00|9310.4|9295.4|9310.4|9295.4|9310.4|9295.4|9310.4|9295.4|0
1710998400000|2024-03-21 05:20:00|9310.1|9295.1|9309.9|9294.9|9310.4|9295.4|9309.9|9294.9|0
1710998700000|2024-03-21 05:25:00|9310.9|9295.9|9309.4|9294.4|9311.9|9296.9|9309.4|9294.4|3
1710999000000|2024-03-21 05:30:00|9309.9|9294.9|9310.4|9295.4|9310.4|9295.4|9309.9|9294.9|0
1710999300000|2024-03-21 05:35:00|9311.2|9296.2|9328|9313|9328|9313|9310.2|9294.9|21
1710999600000|2024-03-21 05:40:00|9327.7|9312.7|9319.5|9304.5|9327.7|9312.7|9317.2|9302.2|20
1710999900000|2024-03-21 05:45:00|9320.2|9305.2|9325.1|9310.1|9325.4|9310.4|9313.4|9298.4|9
1711000200000|2024-03-21 05:50:00|9324.9|9309.9|9326.2|9311.2|9330.9|9311.7|9320.9|9304.1|22
1711000500000|2024-03-21 05:55:00|9326.4|9311.4|9328.7|9313.7|9328.7|9313.7|9326.2|9311.2|3
1711000800000|2024-03-21 06:00:00|9328.4|9313.4|9326.3|9311.3|9328.4|9313.4|9322.8|9307.8|7
1711001100000|2024-03-21 06:05:00|9325.8|9310.8|9324.1|9309.1|9329.9|9314.9|9324.1|9309.1|3
1711001400000|2024-03-21 06:10:00|9326.1|9311.1|9328.4|9313.4|9329.6|9314.6|9325.9|9310.9|11
1711001700000|2024-03-21 06:15:00|9328.6|9313.6|9331.3|9316.3|9331.8|9316.8|9328.6|9313.6|43
1711002000000|2024-03-21 06:20:00|9331.6|9316.6|9335.6|9320.6|9335.6|9320.6|9331.1|9316.1|8
1711002300000|2024-03-21 06:25:00|9335.8|9320.8|9336.9|9321.9|9339.1|9324.1|9335.3|9320.3|3
1711002600000|2024-03-21 06:30:00|9336.6|9321.6|9341|9326|9341|9326|9333.8|9314.8|11
1711002900000|2024-03-21 06:35:00|9341.3|9326.3|9348.9|9333.9|9348.9|9333.9|9341.3|9326.3|34
1711003200000|2024-03-21 06:40:00|9342.8|9327.8|9344.6|9329.6|9344.6|9329.6|9339.6|9324.6|12
1711003500000|2024-03-21 06:45:00|9344|9329|9347.1|9332.1|9354.7|9339.7|9343.6|9328.6|47
1711003800000|2024-03-21 06:50:00|9346.8|9331.8|9349.4|9334.4|9349.9|9334.9|9346.6|9331.6|1
1711004100000|2024-03-21 06:55:00|9350.4|9335.4|9347.4|9332.4|9353.2|9338.2|9347.2|9332.2|14
1711004400000|2024-03-21 07:00:00|9347.7|9332.7|9346.1|9331.1|9347.7|9332.7|9345.6|9330.6|5
1711004700000|2024-03-21 07:05:00|9346.9|9331.9|9347.9|9332.9|9351.7|9336.7|9346.4|9331.4|6
1711005000000|2024-03-21 07:10:00|9341.9|9326.9|9343.9|9328.9|9344.7|9329.7|9340.4|9325.4|34
1711005300000|2024-03-21 07:15:00|9343.7|9328.7|9349.5|9334.5|9349.5|9334.5|9342.2|9327.2|13
1711005600000|2024-03-21 07:20:00|9350|9335|9342.5|9327.5|9351|9336|9341.8|9326.8|12
1711005900000|2024-03-21 07:25:00|9342.2|9327.2|9343.7|9328.7|9343.7|9328.7|9342|9327|2
1711006200000|2024-03-21 07:30:00|9340.7|9325.7|9343.2|9328.2|9343.2|9328.2|9334.9|9319.9|26
1711006500000|2024-03-21 07:35:00|9342.2|9327.2|9348.5|9333.5|9350|9335|9342.2|9327.2|39
1711006800000|2024-03-21 07:40:00|9349|9334|9341.7|9326.7|9349|9334|9341.7|9326.7|4
1711007100000|2024-03-21 07:45:00|9341.2|9326.2|9338.7|9323.7|9341.2|9326.2|9338.7|9323.7|3
1711007400000|2024-03-21 07:50:00|9338.5|9323.5|9340.5|9325.5|9343.2|9328.2|9338.5|9323.5|5
1711007700000|2024-03-21 07:55:00|9340.2|9325.2|9330.2|9315.2|9340.2|9325.2|9330.2|9315.2|8
1711008000000|2024-03-21 08:00:00|9330.7|9315.7|9331.7|9316.7|9332.2|9317.2|9330.7|9315.7|5
1711008300000|2024-03-21 08:05:00|9334.2|9319.2|9340.2|9325.2|9340.2|9325.2|9332.7|9317.7|13
1711008600000|2024-03-21 08:10:00|9339.1|9324.1|9338.2|9323.2|9339.2|9324.2|9336.5|9321.5|11
1711008900000|2024-03-21 08:15:00|9338|9323|9335|9320|9338|9323|9334|9319|39
1711009200000|2024-03-21 08:20:00|9334|9319|9328.7|9313.7|9334|9319|9327|9312|39
1711009500000|2024-03-21 08:25:00|9328.2|9313.2|9323.2|9308.2|9328.2|9313.2|9322.7|9307.7|10
1711009800000|2024-03-21 08:30:00|9321|9306|9326|9311|9326.2|9311.2|9318.7|9303.7|49
1711010100000|2024-03-21 08:35:00|9326.2|9311.2|9325.9|9310.9|9327.2|9312.2|9324.7|9309.7|26
1711010400000|2024-03-21 08:40:00|9326.2|9311.2|9320.2|9305.2|9326.2|9311.2|9317.9|9302.9|20
1711010700000|2024-03-21 08:45:00|9319.9|9304.9|9323.5|9308.5|9323.5|9308.5|9317.4|9302.4|19
1711011000000|2024-03-21 08:50:00|9324.2|9309.2|9317.9|9302.9|9324.7|9309.7|9317.4|9302.4|4
1711011300000|2024-03-21 08:55:00|9318.9|9303.9|9318.2|9303.2|9320.2|9305.2|9317.7|9302.7|9
1711011600000|2024-03-21 09:00:00|9317.1|9302.1|9305.6|9290.6|9317.1|9302.1|9302.9|9287.9|34
1711011900000|2024-03-21 09:05:00|9305.4|9290.4|9307.2|9292.2|9307.4|9292.4|9304.9|9289.9|12
1711012200000|2024-03-21 09:10:00|9306.7|9291.7|9305.9|9290.9|9308.7|9293.7|9305.7|9290.7|11
1711012500000|2024-03-21 09:15:00|9304.7|9289.7|9292.3|9277.3|9304.7|9289.7|9290.4|9275.4|36
1711012800000|2024-03-21 09:20:00|9290.4|9275.4|9284.6|9269.6|9290.4|9275.4|9284.6|9269.6|3
1711013100000|2024-03-21 09:25:00|9284.3|9269.3|9283.3|9268.3|9286.6|9271.6|9283.3|9268.3|8
1711013400000|2024-03-21 09:30:00|9283.6|9268.6|9273.1|9258.1|9285.9|9270.9|9263.1|9248.1|32
1711013700000|2024-03-21 09:35:00|9271.5|9256.5|9273.3|9258.3|9275.4|9260.4|9268.4|9253.4|35
1711014000000|2024-03-21 09:40:00|9273.6|9258.6|9272.9|9257.9|9279.1|9264.1|9272.9|9257.9|13
1711014300000|2024-03-21 09:45:00|9272.4|9257.4|9265.6|9250.6|9272.4|9257.4|9265.4|9250.4|5
1711014600000|2024-03-21 09:50:00|9265.1|9250.1|9272.9|9257.9|9273.1|9258.1|9263.1|9248.1|40
1711014900000|2024-03-21 09:55:00|9272.6|9257.6|9266.6|9251.6|9275.6|9260.6|9266.6|9251.6|15
1711015200000|2024-03-21 10:00:00|9266.9|9251.9|9267.3|9252.3|9270.1|9255.1|9263.9|9248.9|47
1711015500000|2024-03-21 10:05:00|9267.6|9252.6|9258.4|9243.4|9268.1|9253.1|9256.8|9241.8|31
1711015800000|2024-03-21 10:10:00|9258.6|9243.6|9242.1|9227.1|9258.6|9243.6|9241.6|9226.6|64
1711016100000|2024-03-21 10:15:00|9244.4|9229.4|9239.6|9224.6|9248.3|9233.3|9239.6|9224.6|9
1711016400000|2024-03-21 10:20:00|9242.3|9227.3|9247.5|9232.5|9247.5|9232.5|9240.8|9225.8|12
1711016700000|2024-03-21 10:25:00|9248|9233|9244|9229|9250|9235|9244|9229|4
1711017000000|2024-03-21 10:30:00|9247.5|9232.5|9251.3|9236.3|9251.3|9236.3|9243.3|9228.3|21
1711017300000|2024-03-21 10:35:00|9251|9236|9247.8|9232.8|9251.5|9236.5|9244.3|9229.3|8
1711017600000|2024-03-21 10:40:00|9248.1|9233.1|9254.1|9239.1|9254.8|9239.8|9247.3|9232.3|3
1711017900000|2024-03-21 10:45:00|9252.6|9237.6|9257.1|9242.1|9257.3|9242.3|9252.3|9237.3|24
1711018200000|2024-03-21 10:50:00|9257.4|9242.4|9260.9|9245.9|9260.9|9245.9|9257.4|9242.4|7
1711018500000|2024-03-21 10:55:00|9259.9|9244.9|9247.9|9232.9|9259.9|9244.9|9247.9|9232.9|9
1711018800000|2024-03-21 11:00:00|9247.6|9232.6|9237.6|9222.6|9251.6|9236.6|9231.1|9216.1|127
1711019100000|2024-03-21 11:05:00|9237.1|9222.1|9241.8|9226.8|9249.6|9234.6|9237.1|9222.1|21
1711019400000|2024-03-21 11:10:00|9241.6|9226.6|9239.1|9224.1|9246.9|9231.9|9239.1|9224.1|9
1711019700000|2024-03-21 11:15:00|9238.6|9223.6|9233.3|9218.3|9238.8|9223.8|9232.8|9217.8|8
1711020000000|2024-03-21 11:20:00|9232.4|9217.4|9234.1|9219.1|9235.6|9220.6|9231.3|9216.3|26
1711020300000|2024-03-21 11:25:00|9232.6|9217.6|9218.8|9203.8|9233.6|9218.6|9216.8|9201.8|41
1711020600000|2024-03-21 11:30:00|9218.3|9203.3|9216.3|9201.3|9220.1|9205.1|9215.8|9200.8|29
1711020900000|2024-03-21 11:35:00|9216.6|9201.6|9217|9202|9217|9202|9211.1|9196.1|16
1711021200000|2024-03-21 11:40:00|9218|9203|9213|9198|9219|9204|9213|9198|8
1711021500000|2024-03-21 11:45:00|9215|9200|9218|9203|9218|9203|9213.8|9198.8|13
1711021800000|2024-03-21 11:50:00|9217.8|9202.8|9220.3|9205.3|9223.9|9208.9|9217.8|9202.8|23
1711022100000|2024-03-21 11:55:00|9220.6|9205.6|9220.3|9205.3|9220.8|9205.8|9218.9|9203.9|11
1711022400000|2024-03-21 12:00:00|9220.1|9205.1|9213.4|9198.4|9222.6|9207.6|9210.8|9195.8|72
1711022700000|2024-03-21 12:05:00|9212.9|9197.9|9217.3|9202.3|9217.6|9202.6|9201.3|9186.3|107
1711023000000|2024-03-21 12:10:00|9218.1|9203.1|9224.4|9209.4|9227.4|9212.4|9212.8|9197.8|53
1711023300000|2024-03-21 12:15:00|9226.9|9211.9|9229.4|9214.4|9241.5|9226.5|9226.9|9211.9|56
1711023600000|2024-03-21 12:20:00|9230.7|9215.7|9241.9|9226.9|9248.7|9233.7|9230.4|9215.4|50
1711023900000|2024-03-21 12:25:00|9241.7|9226.7|9243.1|9228.1|9247.6|9232.6|9222.6|9207.6|85
1711024200000|2024-03-21 12:30:00|9242.9|9227.9|9229.4|9214.4|9266.7|9251.7|9227.4|9212.4|151
1711024500000|2024-03-21 12:35:00|9229.1|9214.1|9233.7|9218.7|9244.7|9229.7|9226.6|9211.6|98
1711024800000|2024-03-21 12:40:00|9234.5|9219.5|9258.5|9243.5|9265.7|9250.7|9234.5|9219.5|84
1711025100000|2024-03-21 12:45:00|9258|9243|9288.1|9273.1|9295.4|9280.4|9258|9243|167
1711025400000|2024-03-21 12:50:00|9289.9|9274.9|9287.6|9272.6|9289.9|9274.9|9278.9|9263.9|57
1711025700000|2024-03-21 12:55:00|9287.9|9272.9|9302.1|9287.1|9312.9|9297.9|9287.4|9272.4|139
1711026000000|2024-03-21 13:00:00|9300.3|9285.3|9288.2|9273.2|9300.3|9285.3|9268.4|9253.4|105
1711026300000|2024-03-21 13:05:00|9287.7|9272.7|9289|9274|9290.7|9275.7|9267.9|9252.9|62
1711026600000|2024-03-21 13:10:00|9289.5|9274.5|9282.6|9267.6|9289.5|9274.5|9280.2|9265.2|37
1711026900000|2024-03-21 13:15:00|9278.6|9263.6|9265.6|9250.6|9288.9|9273.9|9262.1|9247.1|71
1711027200000|2024-03-21 13:20:00|9265.4|9250.4|9277.4|9262.4|9279.9|9264.9|9265.4|9250.4|94
1711027500000|2024-03-21 13:25:00|9280.4|9265.4|9270.9|9255.9|9280.4|9265.4|9267.6|9252.6|160
1711027800000|2024-03-21 13:30:00|9270.1|9255.1|9259.5|9244.5|9275.3|9260.3|9252.6|9237.6|212
1711028100000|2024-03-21 13:35:00|9259.3|9244.3|9253.2|9238.2|9259.3|9244.3|9250|9235|316
1711028400000|2024-03-21 13:40:00|9253|9238|9231.7|9216.7|9257.7|9242.7|9226.7|9211.7|143
1711028700000|2024-03-21 13:45:00|9231.5|9216.5|9218.7|9203.7|9231.5|9216.5|9218.7|9203.7|105
1711029000000|2024-03-21 13:50:00|9219.2|9204.2|9233.8|9218.8|9234.8|9219.8|9219|9204|107
1711029300000|2024-03-21 13:55:00|9233.5|9218.5|9236.1|9221.1|9241.8|9226.8|9228.5|9213.5|187
1711029600000|2024-03-21 14:00:00|9236.6|9221.6|9216.7|9201.7|9236.8|9221.8|9214.7|9199.7|129
1711029900000|2024-03-21 14:05:00|9216.2|9201.2|9222.6|9207.6|9222.6|9207.6|9204.7|9189.7|162
1711030200000|2024-03-21 14:10:00|9222.3|9207.3|9237.2|9222.2|9241.5|9226.5|9221.8|9206.8|45
1711030500000|2024-03-21 14:15:00|9237|9222|9247.5|9232.5|9251.5|9236.5|9237|9222|94
1711030800000|2024-03-21 14:20:00|9247.3|9232.3|9250.5|9235.5|9260.2|9245.2|9243.8|9228.8|70
1711031100000|2024-03-21 14:25:00|9250|9235|9250.7|9235.7|9257|9242|9247.2|9232.2|116
1711031400000|2024-03-21 14:30:00|9250.5|9235.5|9227|9212|9250.5|9235.5|9227|9212|117
1711031700000|2024-03-21 14:35:00|9226|9211|9247.6|9232.6|9257.3|9242.3|9223.9|9208.9|220
1711032000000|2024-03-21 14:40:00|9247.4|9232.4|9248.1|9233.1|9249.1|9234.1|9237.1|9222.1|74
1711032300000|2024-03-21 14:45:00|9247.8|9232.8|9253.6|9238.6|9256.6|9241.6|9244.6|9229.6|47
1711032600000|2024-03-21 14:50:00|9252.1|9237.1|9250.3|9235.3|9252.1|9237.1|9241.3|9226.3|87
1711032900000|2024-03-21 14:55:00|9250.1|9235.1|9256.1|9241.1|9256.6|9241.6|9242.8|9227.8|37
1711033200000|2024-03-21 15:00:00|9256.6|9241.6|9245.1|9230.1|9256.6|9241.6|9240.8|9225.8|77
1711033500000|2024-03-21 15:05:00|9245.4|9230.4|9230.1|9215.1|9245.4|9230.4|9230.1|9215.1|42
1711033800000|2024-03-21 15:10:00|9230.4|9215.4|9214.8|9199.8|9231.6|9216.6|9214.3|9199.3|123
1711034100000|2024-03-21 15:15:00|9215.1|9200.1|9205.6|9190.6|9215.3|9200.3|9204.8|9189.8|108
1711034400000|2024-03-21 15:20:00|9205.8|9190.8|9208.6|9193.6|9210.9|9195.9|9195.3|9180.3|126
1711034700000|2024-03-21 15:25:00|9209.1|9194.1|9235.4|9220.4|9235.9|9220.9|9209.1|9194.1|155
1711035000000|2024-03-21 15:30:00|9235.7|9220.7|9236.7|9221.7|9238.4|9223.4|9231.7|9216.7|78
1711035300000|2024-03-21 15:35:00|9240.4|9225.4|9227.9|9212.9|9240.4|9225.4|9221.2|9206.2|129
1711035600000|2024-03-21 15:40:00|9228.1|9213.1|9226.4|9211.4|9230.9|9215.9|9225.7|9210.7|54
1711035900000|2024-03-21 15:45:00|9225.1|9210.1|9221.2|9206.2|9231.2|9216.2|9221.2|9206.2|75
1711036200000|2024-03-21 15:50:00|9220.2|9205.2|9218.2|9203.2|9224.2|9209.2|9217.4|9202.4|59
1711036500000|2024-03-21 15:55:00|9218.4|9203.4|9210.1|9195.1|9225.7|9210.7|9210.1|9195.1|73
1711036800000|2024-03-21 16:00:00|9207.9|9192.9|9207.6|9192.6|9209.6|9194.6|9203.9|9188.9|226
1711037100000|2024-03-21 16:05:00|9207.4|9192.4|9203.2|9188.2|9211.1|9196.1|9203.2|9188.2|30
1711037400000|2024-03-21 16:10:00|9203.4|9188.4|9213.7|9198.7|9216.7|9201.7|9203.4|9188.4|82
1711037700000|2024-03-21 16:15:00|9213.4|9198.4|9210.2|9195.2|9213.4|9198.4|9208.4|9193.4|73
1711038000000|2024-03-21 16:20:00|9209.9|9194.9|9206.2|9191.2|9211.2|9196.2|9204.9|9189.9|74
1711038300000|2024-03-21 16:25:00|9206.7|9191.7|9200.6|9185.6|9208.4|9193.4|9200.6|9185.6|45
1711038600000|2024-03-21 16:30:00|9200.9|9185.9|9202.4|9187.4|9205.4|9190.4|9199.9|9184.9|47
1711038900000|2024-03-21 16:35:00|9202.7|9187.7|9199.2|9184.2|9203.4|9188.4|9198.7|9183.7|83
1711039200000|2024-03-21 16:40:00|9199.4|9184.4|9199.4|9184.4|9205.2|9190.2|9197.1|9182.1|60
1711039500000|2024-03-21 16:45:00|9199.6|9184.6|9210.2|9195.2|9210.7|9195.7|9197.1|9182.1|34
1711039800000|2024-03-21 16:50:00|9210.7|9195.7|9202.2|9187.2|9215.7|9200.7|9200.4|9185.4|117
1711040100000|2024-03-21 16:55:00|9201.9|9186.9|9201.7|9186.7|9209.7|9194.7|9198.9|9183.9|175
1711040400000|2024-03-21 17:00:00|9201.4|9186.4|9204.1|9189.1|9209.4|9194.4|9200.9|9185.9|90
1711040700000|2024-03-21 17:05:00|9203.9|9188.9|9200.4|9185.4|9204.4|9189.4|9196.6|9181.6|77
1711041000000|2024-03-21 17:10:00|9200.1|9185.1|9196.1|9181.1|9200.4|9185.4|9195.9|9180.9|43
1711041300000|2024-03-21 17:15:00|9195.9|9180.9|9211.4|9196.4|9211.9|9196.9|9195.6|9180.6|91
1711041600000|2024-03-21 17:20:00|9211.7|9196.7|9216|9201|9225|9210|9211.7|9196.7|87
1711041900000|2024-03-21 17:25:00|9215.7|9200.7|9213.2|9198.2|9221.5|9206.5|9213.2|9198.2|31
1711042200000|2024-03-21 17:30:00|9213.4|9198.4|9234|9219|9235.2|9220.2|9213.4|9198.4|162
1711042500000|2024-03-21 17:35:00|9233.2|9218.2|9236.7|9221.7|9237.2|9222.2|9226.4|9211.4|45
1711042800000|2024-03-21 17:40:00|9237|9222|9236.7|9221.7|9238.7|9223.7|9229.7|9214.7|50
1711043100000|2024-03-21 17:45:00|9236.4|9221.4|9238.7|9223.7|9244.4|9229.4|9235.2|9220.2|63
1711043400000|2024-03-21 17:50:00|9239.2|9224.2|9225.2|9210.2|9239.2|9224.2|9220.9|9205.9|142
1711043700000|2024-03-21 17:55:00|9225.7|9210.7|9234|9219|9234|9219|9217.4|9202.4|79
1711044000000|2024-03-21 18:00:00|9235|9220|9226.1|9211.1|9236|9221|9222.9|9207.9|128
1711044300000|2024-03-21 18:05:00|9227.1|9212.1|9227|9212|9234.8|9219.8|9216.3|9201.3|321
1711044600000|2024-03-21 18:10:00|9227.8|9212.8|9229.4|9214.4|9239.1|9224.1|9225.6|9210.6|675
1711044900000|2024-03-21 18:15:00|9229.1|9214.1|9233.6|9218.6|9234.1|9219.1|9225.8|9210.8|246
1711045200000|2024-03-21 18:20:00|9233.9|9218.9|9233.9|9218.9|9233.9|9218.9|9233.9|9218.9|0
1711069200000|2024-03-22 01:00:00|9226.4|9211.4|9226.6|9211.6|9227.2|9212.2|9213.4|9198.4|37
1711069500000|2024-03-22 01:05:00|9227.1|9212.1|9227.5|9212.5|9233.2|9218.2|9227.1|9212.1|18
1711069800000|2024-03-22 01:10:00|9226.5|9211.5|9215.4|9200.4|9226.5|9211.5|9212.6|9197.6|33
1711070100000|2024-03-22 01:15:00|9215.7|9200.7|9217.4|9202.4|9218.4|9203.4|9213.9|9198.9|2
1711070400000|2024-03-22 01:20:00|9217.2|9202.2|9205.2|9190.2|9217.2|9202.2|9200.5|9185.5|14
1711070700000|2024-03-22 01:25:00|9205|9190|9205.3|9190.3|9205.3|9190.3|9205|9190|1
1711071000000|2024-03-22 01:30:00|9205.5|9190.5|9205.3|9190.3|9205.5|9190.5|9205.3|9190.3|1
1711071300000|2024-03-22 01:35:00|9205.8|9190.8|9203.7|9188.7|9206|9191|9203.2|9188.2|12
1711071600000|2024-03-22 01:40:00|9204|9189|9176.8|9161.8|9204|9189|9176.8|9161.8|51
1711071900000|2024-03-22 01:45:00|9176.6|9161.6|9173.1|9158.1|9176.6|9161.6|9169.4|9154.4|122
1711072200000|2024-03-22 01:50:00|9173.4|9158.4|9178.6|9163.6|9178.6|9163.6|9173.1|9158.1|40
1711072500000|2024-03-22 01:55:00|9178.4|9163.4|9182.7|9167.7|9182.7|9167.7|9178.1|9163.1|1
1711072800000|2024-03-22 02:00:00|9182.9|9167.9|9203.4|9188.4|9203.4|9188.4|9182.9|9167.9|45
1711073100000|2024-03-22 02:05:00|9206|9191|9200|9185|9206|9191|9199.7|9184.7|6
1711073400000|2024-03-22 02:10:00|9191.6|9176.6|9189.9|9174.9|9191.6|9176.6|9189.9|9174.9|2
1711073700000|2024-03-22 02:15:00|9188.9|9173.9|9187.2|9172.2|9188.9|9173.9|9186.9|9171.9|3
1711074000000|2024-03-22 02:20:00|9188.2|9173.2|9188.9|9173.9|9188.9|9173.9|9188.2|9173.2|0
1711074300000|2024-03-22 02:25:00|9189.2|9174.2|9189.2|9174.2|9189.2|9174.2|9189.2|9174.2|0
1711074600000|2024-03-22 02:30:00|9189.9|9174.9|9189.7|9174.7|9189.9|9174.9|9189.7|9174.7|3
1711074900000|2024-03-22 02:35:00|9191.8|9176.8|9192.4|9177.4|9194.4|9179.4|9189.4|9174.4|4
1711075200000|2024-03-22 02:40:00|9190|9175|9186.5|9171.5|9190|9175|9186.5|9171.5|24
1711075500000|2024-03-22 02:45:00|9186.3|9171.3|9185.5|9170.5|9188.5|9173.5|9185|9170|6
1711075800000|2024-03-22 02:50:00|9185|9170|9183|9168|9185.5|9170.5|9179|9159.8|3
1711076100000|2024-03-22 02:55:00|9183.3|9168.3|9183.3|9168.3|9183.3|9168.3|9183.3|9168.3|0
1711076400000|2024-03-22 03:00:00|9185.5|9170.5|9185|9170|9186.3|9171.3|9185|9170|0
1711076700000|2024-03-22 03:05:00|9185.3|9170.3|9184|9169|9186.3|9171.3|9184|9169|3
1711077000000|2024-03-22 03:10:00|9184.4|9169.4|9184.4|9169.4|9184.4|9169.4|9184.4|9169.4|10
1711077300000|2024-03-22 03:15:00|9183.9|9168.9|9183.9|9168.9|9183.9|9168.9|9183.9|9168.9|1
1711077600000|2024-03-22 03:20:00|9185.2|9170.2|9189.2|9174.2|9189.2|9174.2|9185.2|9170.2|2
1711077900000|2024-03-22 03:25:00|9189.5|9174.5|9189.7|9174.7|9189.7|9174.7|9189.2|9174.2|4
1711078200000|2024-03-22 03:30:00|||||||||3
1711078500000|2024-03-22 03:35:00|9189.5|9174.5|9189.5|9174.5|9190.2|9175.2|9189.2|9174.2|0
1711078800000|2024-03-22 03:40:00|9189.2|9174.2|9189.2|9174.2|9189.2|9174.2|9189|9174|1
1711079400000|2024-03-22 03:50:00|9195|9180|9196.3|9181.3|9196.3|9181.3|9195|9180|9
1711079700000|2024-03-22 03:55:00|9193.5|9178.5|9192.5|9177.5|9193.5|9178.5|9192.5|9177.5|0
1711080000000|2024-03-22 04:00:00|9192|9177|9192|9177|9192.5|9177.5|9191.8|9176.8|1
1711080300000|2024-03-22 04:05:00|9191.8|9176.8|9191.2|9176.2|9192|9177|9191.2|9176.2|1
1711080600000|2024-03-22 04:10:00|9191.7|9176.7|9191.7|9176.7|9191.7|9176.7|9191.7|9176.7|2
1711081200000|2024-03-22 04:20:00|9192.2|9177.2|9200.2|9185.2|9200.2|9185.2|9192.2|9177.2|2
1711081500000|2024-03-22 04:25:00|9195.7|9180.7|9195.7|9180.7|9195.7|9180.7|9195.7|9180.7|2
1711081800000|2024-03-22 04:30:00|9196.5|9181.5|9194.7|9179.7|9197.6|9182.6|9194.7|9179.7|0
1711082100000|2024-03-22 04:35:00|9192.3|9177.3|9186.9|9171.9|9192.3|9177.3|9186.9|9171.9|7
1711083600000|2024-03-22 05:00:00|9187.4|9172.4|9187.9|9172.9|9187.9|9172.9|9187.4|9172.4|0
1711083900000|2024-03-22 05:05:00|||||||||1
1711084200000|2024-03-22 05:10:00|9190.9|9175.9|9192.2|9177.2|9192.2|9177.2|9190.9|9175.9|1
1711084500000|2024-03-22 05:15:00|9191.9|9176.9|9192.2|9177.2|9192.2|9177.2|9191.7|9176.7|1
1711084800000|2024-03-22 05:20:00|9191.9|9176.9|9192.5|9177.5|9192.5|9177.5|9191.9|9176.9|0
1711085700000|2024-03-22 05:35:00|9191.3|9176.3|9190.2|9175.2|9191.3|9176.3|9188.1|9173.1|1
1711086000000|2024-03-22 05:40:00|9189.9|9174.9|9188.2|9173.2|9190.9|9175.9|9186.7|9171.7|13
1711086300000|2024-03-22 05:45:00|9187.9|9172.9|9184.7|9169.7|9191.2|9176.2|9184.5|9169.5|8
1711086600000|2024-03-22 05:50:00|9183.5|9168.5|9187.2|9172.2|9187.7|9172.7|9183.5|9168.5|5
1711086900000|2024-03-22 05:55:00|9187.7|9172.7|9187.7|9172.7|9187.7|9172.7|9187.2|9172.2|0
1711087200000|2024-03-22 06:00:00|9187.2|9172.2|9194.2|9179.2|9195.2|9180.2|9187.2|9172.2|6
1711087500000|2024-03-22 06:05:00|9192|9177|9200.7|9185.7|9201|9186|9192|9177|18
1711087800000|2024-03-22 06:10:00|9200.5|9185.5|9204.7|9189.7|9204.7|9189.7|9200.5|9185.5|5
1711088100000|2024-03-22 06:15:00|9204.9|9189.9|9205.4|9190.4|9206.1|9191.1|9204.4|9189.4|6
1711088400000|2024-03-22 06:20:00|9205.2|9190.2|9199.4|9184.4|9205.2|9190.2|9199.2|9184.2|1
1711088700000|2024-03-22 06:25:00|9199.2|9184.2|9199.9|9184.9|9203.4|9188.4|9198.5|9183.5|2
1711089000000|2024-03-22 06:30:00|9199.7|9184.7|9197.4|9182.4|9199.9|9184.9|9196.4|9181.4|0
1711089300000|2024-03-22 06:35:00|9197.7|9182.7|9198|9183|9201.7|9186.7|9197.7|9182.7|4
1711089600000|2024-03-22 06:40:00|9198.4|9183.4|9199.2|9184.2|9199.4|9184.4|9198.4|9183.4|1
1711089900000|2024-03-22 06:45:00|9199.4|9184.4|9202|9187|9202|9187|9198.5|9183.5|3
1711090200000|2024-03-22 06:50:00|9201.7|9186.7|9196.5|9181.5|9201.7|9186.7|9196.5|9181.5|0
1711090500000|2024-03-22 06:55:00|9196.2|9181.2|9199|9184|9200.2|9185.2|9196|9181|2
1711090800000|2024-03-22 07:00:00|9199.5|9184.5|9202|9187|9202|9187|9195.7|9180.7|4
1711091100000|2024-03-22 07:05:00|9201.7|9186.7|9202|9187|9202|9187|9201.7|9186.7|1
1711091400000|2024-03-22 07:10:00|9201.7|9186.7|9196.2|9181.2|9202.2|9187.2|9195.4|9180.4|6
1711091700000|2024-03-22 07:15:00|9196.7|9181.7|9184.7|9169.7|9196.7|9181.7|9184.7|9169.7|19
1711092000000|2024-03-22 07:20:00|9184.5|9169.5|9192.2|9177.2|9192.2|9177.2|9184.5|9169.5|25
1711092300000|2024-03-22 07:25:00|9191.7|9176.7|9186.7|9171.7|9191.7|9176.7|9186.7|9171.7|17
1711092600000|2024-03-22 07:30:00|9186.2|9171.2|9185.7|9170.7|9187.2|9172.2|9183.7|9168.7|64
1711092900000|2024-03-22 07:35:00|9185.4|9170.4|9185.2|9170.2|9185.4|9170.4|9184.7|9169.7|10
1711093200000|2024-03-22 07:40:00|9184.9|9169.9|9184.7|9169.7|9185.2|9170.2|9184.7|9169.7|3
1711093500000|2024-03-22 07:45:00|9184.9|9169.9|9186.9|9171.9|9186.9|9171.9|9184.7|9169.7|17
1711093800000|2024-03-22 07:50:00|9187.2|9172.2|9184.7|9169.7|9187.2|9172.2|9184.7|9169.7|4
1711094100000|2024-03-22 07:55:00|9180.7|9165.7|9185.7|9170.7|9185.7|9170.7|9178.9|9163.9|90
1711094400000|2024-03-22 08:00:00|9185.9|9170.9|9186.2|9171.2|9187.4|9172.4|9184.9|9169.9|5
1711094700000|2024-03-22 08:05:00|9185.9|9170.9|9187.2|9172.2|9189.9|9174.9|9185.2|9170.2|40
1711095000000|2024-03-22 08:10:00|9186.9|9171.9|9188.1|9173.1|9190.7|9175.7|9185.4|9170.4|8
1711095300000|2024-03-22 08:15:00|9188.6|9173.6|9186.4|9171.4|9188.6|9173.6|9186.4|9171.4|3
1711095600000|2024-03-22 08:20:00|9186.7|9171.7|9185.9|9170.9|9186.9|9171.9|9185.4|9170.4|4
1711095900000|2024-03-22 08:25:00|9185.7|9170.7|9184.4|9169.4|9185.7|9170.7|9184.4|9169.4|2
1711096200000|2024-03-22 08:30:00|9184.2|9169.2|9177.4|9162.4|9185.2|9170.2|9177.4|9162.4|46
1711096500000|2024-03-22 08:35:00|9177.2|9162.2|9173.4|9158.4|9177.2|9162.2|9171.7|9156.7|45
1711096800000|2024-03-22 08:40:00|9173.1|9158.1|9172.1|9157.1|9173.4|9158.4|9171.1|9156.1|14
1711097100000|2024-03-22 08:45:00|9171.9|9156.9|9171.2|9156.2|9172.4|9157.4|9170.9|9155.9|46
1711097400000|2024-03-22 08:50:00|9172.2|9157.2|9172.4|9157.4|9172.4|9157.4|9170.7|9155.7|13
1711097700000|2024-03-22 08:55:00|9172.2|9157.2|9172.4|9157.4|9172.7|9157.7|9170.7|9155.7|16
1711098000000|2024-03-22 09:00:00|9171.9|9156.9|9172.7|9157.7|9173.4|9158.4|9171.4|9156.4|12
1711098300000|2024-03-22 09:05:00|9172.5|9157.5|9177.7|9162.7|9181.7|9166.7|9171.5|9156.5|26
1711098600000|2024-03-22 09:10:00|9177.9|9162.9|9187.2|9172.2|9187.2|9172.2|9177.9|9162.9|8
1711098900000|2024-03-22 09:15:00|9187.5|9172.5|9190.5|9175.5|9191.7|9176.7|9187.2|9172.2|4
1711099200000|2024-03-22 09:20:00|9189.9|9174.9|9191.4|9176.4|9192.4|9177.4|9188.2|9173.2|3
1711099500000|2024-03-22 09:25:00|9192.2|9177.2|9190.7|9175.7|9192.9|9177.9|9189.9|9174.9|4
1711099800000|2024-03-22 09:30:00|9191.7|9176.7|9184.9|9169.9|9191.7|9176.7|9183.9|9168.9|4
1711100100000|2024-03-22 09:35:00|9185.4|9170.4|9189.7|9174.7|9189.7|9174.7|9185.4|9170.4|2
1711100400000|2024-03-22 09:40:00|9190.4|9175.4|9191.2|9176.2|9192.4|9177.4|9188.9|9173.9|5
1711100700000|2024-03-22 09:45:00|9190.9|9175.9|9188.7|9173.7|9192.4|9177.4|9188.7|9173.7|4
1711101000000|2024-03-22 09:50:00|9189.4|9174.4|9192.7|9177.7|9192.7|9177.7|9188.9|9173.9|4
1711101300000|2024-03-22 09:55:00|9192.9|9177.9|9201.7|9186.7|9201.9|9186.9|9192.4|9177.4|12
1711101600000|2024-03-22 10:00:00|9201.9|9186.9|9200.9|9185.9|9202.9|9187.9|9200.2|9185.2|7
1711101900000|2024-03-22 10:05:00|9200.4|9185.4|9195.4|9180.4|9201.1|9186.1|9193.9|9178.9|11
1711102200000|2024-03-22 10:10:00|9195.2|9180.2|9196.7|9181.7|9196.7|9181.7|9194.9|9179.9|1
1711102500000|2024-03-22 10:15:00|9194.5|9179.5|9188.1|9173.1|9194.5|9179.5|9188.1|9173.1|2
1711102800000|2024-03-22 10:20:00|9187.9|9172.9|9192.7|9177.7|9192.7|9177.7|9187.9|9172.9|4
1711103100000|2024-03-22 10:25:00|9191.6|9176.6|9190.9|9175.9|9191.6|9176.6|9190.7|9175.7|1
1711103400000|2024-03-22 10:30:00|9195.4|9180.4|9200.9|9185.9|9202.9|9187.9|9195.4|9180.4|7
1711103700000|2024-03-22 10:35:00|9199.9|9184.9|9208.7|9193.7|9209.2|9194.2|9199.9|9184.9|6
1711104000000|2024-03-22 10:40:00|9209.4|9194.4|9208.7|9193.7|9210.9|9195.9|9203.7|9188.7|25
1711104300000|2024-03-22 10:45:00|9208.2|9193.2|9211.7|9196.7|9212.2|9197.2|9207.9|9192.9|2
1711104600000|2024-03-22 10:50:00|9213.4|9198.4|9218.4|9203.4|9219.9|9204.9|9213.4|9198.4|12
1711104900000|2024-03-22 10:55:00|9214.9|9199.9|9212.9|9197.9|9215.4|9200.4|9212.7|9197.7|3
1711105200000|2024-03-22 11:00:00|9213.4|9198.4|9217.7|9202.7|9221.4|9206.4|9212.9|9197.9|11
1711105500000|2024-03-22 11:05:00|9215.7|9200.7|9203.4|9188.4|9215.7|9200.7|9203.4|9188.4|50
1711105800000|2024-03-22 11:10:00|9202.2|9187.2|9203.9|9188.9|9205.2|9190.2|9201.9|9186.9|5
1711106100000|2024-03-22 11:15:00|9203.7|9188.7|9200.7|9185.7|9203.9|9188.9|9200.2|9185.2|3
1711106400000|2024-03-22 11:20:00|9200.4|9185.4|9201.2|9186.2|9201.4|9186.4|9200.2|9185.2|1
1711106700000|2024-03-22 11:25:00|9201.4|9186.4|9206.7|9191.7|9206.7|9191.7|9200.7|9185.7|5
1711107000000|2024-03-22 11:30:00|9206.4|9191.4|9212.4|9197.4|9212.7|9197.7|9205.9|9190.9|10
1711107300000|2024-03-22 11:35:00|9211.9|9196.9|9219.9|9204.9|9221.4|9206.4|9211.7|9196.7|13
1711107600000|2024-03-22 11:40:00|9219.7|9204.7|9244.2|9229.2|9254|9239|9219.7|9204.7|75
1711107900000|2024-03-22 11:45:00|9244.7|9229.7|9231|9216|9256.2|9241.2|9231|9216|49
1711108200000|2024-03-22 11:50:00|9231.5|9216.5|9225.2|9210.2|9231.5|9216.5|9220.2|9205.2|134
1711108500000|2024-03-22 11:55:00|9221.5|9206.5|9234.5|9219.5|9234.5|9219.5|9221.5|9206.5|28
1711108800000|2024-03-22 12:00:00|9234.7|9219.7|9238.7|9223.7|9245.7|9230.7|9232.2|9217.2|74
1711109100000|2024-03-22 12:05:00|9239.9|9224.9|9225.9|9210.9|9245.7|9230.7|9214.6|9199.6|176
1711109400000|2024-03-22 12:10:00|9226.4|9211.4|9240.4|9225.4|9243.4|9228.4|9225.4|9210.4|49
1711109700000|2024-03-22 12:15:00|9241.4|9226.4|9254.2|9239.2|9263|9248|9241.4|9226.4|86
1711110000000|2024-03-22 12:20:00|9254.7|9239.7|9275.4|9260.4|9275.4|9260.4|9254.7|9239.7|58
1711110300000|2024-03-22 12:25:00|9275.7|9260.7|9275.4|9260.4|9277.5|9262.5|9271.9|9256.9|44
1711110600000|2024-03-22 12:30:00|9276.2|9261.2|9290.7|9275.7|9294.9|9279.9|9275.2|9260.2|83
1711110900000|2024-03-22 12:35:00|9291.7|9276.7|9286.4|9271.4|9291.7|9276.7|9281.9|9266.9|30
1711111200000|2024-03-22 12:40:00|9286.7|9271.7|9274.1|9259.1|9292.4|9277.4|9272.9|9257.9|69
1711111500000|2024-03-22 12:45:00|9273.1|9258.1|9268.9|9253.9|9278.9|9263.9|9267.4|9252.4|55
1711111800000|2024-03-22 12:50:00|9269.1|9254.1|9274.4|9259.4|9281.1|9266.1|9267.9|9252.9|21
1711112100000|2024-03-22 12:55:00|9274.9|9259.9|9269.9|9254.9|9276.1|9261.1|9266.6|9251.6|19
1711112400000|2024-03-22 13:00:00|9269.6|9254.6|9269.9|9254.9|9286.9|9271.9|9263.1|9248.1|79
1711112700000|2024-03-22 13:05:00|9272.9|9257.9|9268.7|9253.7|9273.9|9258.9|9262.4|9247.4|91
1711113000000|2024-03-22 13:10:00|9270.2|9255.2|9280.2|9265.2|9291.2|9276.2|9267.2|9252.2|81
1711113300000|2024-03-22 13:15:00|9279.9|9264.9|9285.9|9270.9|9291.4|9276.4|9279.2|9264.2|165
1711113600000|2024-03-22 13:20:00|9282.4|9267.4|9267.9|9252.9|9287.4|9272.4|9267.4|9252.4|85
1711113900000|2024-03-22 13:25:00|9268.7|9253.7|9268.4|9253.4|9272.9|9257.9|9263.7|9248.7|127
1711114200000|2024-03-22 13:30:00|9266.9|9251.9|9270.4|9255.4|9270.9|9255.9|9257.1|9242.1|121
1711114500000|2024-03-22 13:35:00|9271.1|9256.1|9267.4|9252.4|9273.9|9258.9|9263.4|9248.4|109
1711114800000|2024-03-22 13:40:00|9267.1|9252.1|9274.9|9259.9|9279.4|9264.4|9265.1|9250.1|87
1711115100000|2024-03-22 13:45:00|9274.6|9259.6|9271.6|9256.6|9274.9|9259.9|9253.3|9238.3|101
1711115400000|2024-03-22 13:50:00|9272.4|9257.4|9278.6|9263.6|9280.6|9265.6|9268.1|9253.1|51
1711115700000|2024-03-22 13:55:00|9279.1|9264.1|9252.4|9237.4|9279.6|9264.6|9244.6|9229.6|87
1711116000000|2024-03-22 14:00:00|9252.1|9237.1|9255.1|9240.1|9258.9|9243.9|9239.1|9224.1|69
1711116300000|2024-03-22 14:05:00|9255.4|9240.4|9260.4|9245.4|9260.4|9245.4|9253.9|9238.9|21
1711116600000|2024-03-22 14:10:00|9259.9|9244.9|9249.4|9234.4|9260.6|9245.6|9248.9|9233.9|74
1711116900000|2024-03-22 14:15:00|9242.6|9227.6|9236.9|9221.9|9243.4|9228.4|9236.6|9221.6|57
1711117200000|2024-03-22 14:20:00|9239.4|9224.4|9242.9|9227.9|9242.9|9227.9|9237.6|9222.6|33
1711117500000|2024-03-22 14:25:00|9243.8|9228.8|9257.6|9242.6|9260.4|9245.4|9243.8|9228.8|108
1711117800000|2024-03-22 14:30:00|9257.4|9242.4|9254.1|9239.1|9257.4|9242.4|9237.9|9222.9|71
1711118100000|2024-03-22 14:35:00|9253.4|9238.4|9250.9|9235.9|9255.7|9240.7|9246.4|9231.4|52
1711118400000|2024-03-22 14:40:00|9249.6|9234.6|9258.2|9243.2|9260.4|9245.4|9246.9|9231.9|70
1711118700000|2024-03-22 14:45:00|9258.7|9243.7|9258.4|9243.4|9260.4|9245.4|9249.6|9234.6|169
1711119000000|2024-03-22 14:50:00|9258.2|9243.2|9264.4|9249.4|9264.9|9249.9|9252.9|9237.9|54
1711119300000|2024-03-22 14:55:00|9264.2|9249.2|9262.2|9247.2|9267.4|9252.4|9256.9|9241.9|173
1711119600000|2024-03-22 15:00:00|9261.9|9246.9|9260.4|9245.4|9263.4|9248.4|9252.9|9237.9|40
1711119900000|2024-03-22 15:05:00|9261.7|9246.7|9252.1|9237.1|9266.4|9251.4|9250.6|9235.6|95
1711120200000|2024-03-22 15:10:00|9252.9|9237.9|9257.9|9242.9|9261.1|9246.1|9251.9|9236.9|41
1711120500000|2024-03-22 15:15:00|9257.2|9242.2|9251.9|9236.9|9257.2|9242.2|9250.6|9235.6|76
1711120800000|2024-03-22 15:20:00|9251.6|9236.6|9244.6|9229.6|9253.4|9238.4|9244.1|9229.1|67
1711121100000|2024-03-22 15:25:00|9244.1|9229.1|9226.3|9211.3|9244.1|9229.1|9217.6|9202.6|233
1711121400000|2024-03-22 15:30:00|9224|9209|9239.8|9224.8|9239.8|9224.8|9224|9209|75
1711121700000|2024-03-22 15:35:00|9240.1|9225.1|9233.3|9218.3|9241.1|9226.1|9228.3|9213.3|67
1711122000000|2024-03-22 15:40:00|9233.1|9218.1|9233.3|9218.3|9233.6|9218.6|9226.8|9211.8|47
1711122300000|2024-03-22 15:45:00|9232.6|9217.6|9230.6|9215.6|9233.9|9218.9|9229.3|9214.3|19
1711122600000|2024-03-22 15:50:00|9230.3|9215.3|9234.8|9219.8|9237.3|9222.3|9229.6|9214.6|20
1711122900000|2024-03-22 15:55:00|9234.6|9219.6|9227.6|9212.6|9234.8|9219.8|9225.6|9210.6|45
1711123200000|2024-03-22 16:00:00|9227.8|9212.8|9220.1|9205.1|9228.1|9213.1|9218.8|9203.8|105
1711123500000|2024-03-22 16:05:00|9220.8|9205.8|9223.5|9208.5|9238.6|9223.6|9220.8|9205.8|217
1711123800000|2024-03-22 16:10:00|9224.5|9209.5|9207.2|9192.2|9228|9213|9207.2|9192.2|252
1711124100000|2024-03-22 16:15:00|9207.5|9192.5|9211|9196|9214.8|9199.8|9207|9192|117
1711124400000|2024-03-22 16:20:00|9209.4|9194.4|9206.7|9191.7|9212.7|9197.7|9202.2|9187.2|186
1711124700000|2024-03-22 16:25:00|9206.2|9191.2|9198.2|9183.2|9206.9|9191.9|9197.2|9182.2|146
1711125000000|2024-03-22 16:30:00|9197.2|9182.2|9200.2|9185.2|9200.7|9185.7|9192.9|9177.9|195
1711125300000|2024-03-22 16:35:00|9200.5|9185.5|9199.4|9184.4|9206|9191|9199.4|9184.4|60
1711125600000|2024-03-22 16:40:00|9199.7|9184.7|9208.7|9193.7|9210|9195|9198.7|9183.7|109
1711125900000|2024-03-22 16:45:00|9208.5|9193.5|9213.2|9198.2|9214.7|9199.7|9207.7|9192.7|61
1711126200000|2024-03-22 16:50:00|9212|9197|9194.4|9179.4|9212|9197|9193.7|9178.7|113
1711126500000|2024-03-22 16:55:00|9195.9|9180.9|9197.9|9182.9|9200.7|9185.7|9195.4|9180.4|72
1711126800000|2024-03-22 17:00:00|9197.4|9182.4|9188.2|9173.2|9197.4|9182.4|9188.2|9173.2|30
1711127100000|2024-03-22 17:05:00|9188.7|9173.7|9193.2|9178.2|9193.4|9178.4|9188.7|9173.7|23
1711127400000|2024-03-22 17:10:00|9192.9|9177.9|9193.7|9178.7|9194.5|9179.5|9189.2|9174.2|46
1711127700000|2024-03-22 17:15:00|9194|9179|9189.7|9174.7|9194|9179|9188.7|9173.7|43
1711128000000|2024-03-22 17:20:00|9189.4|9174.4|9198.7|9183.7|9198.7|9183.7|9188.9|9173.9|74
1711128300000|2024-03-22 17:25:00|9198.4|9183.4|9191.4|9176.4|9198.4|9183.4|9188.2|9173.2|67
1711128600000|2024-03-22 17:30:00|9191.2|9176.2|9198.4|9183.4|9199.7|9184.7|9191.2|9176.2|36
1711128900000|2024-03-22 17:35:00|9197.4|9182.4|9192.9|9177.9|9197.4|9182.4|9191.7|9176.7|65
1711129200000|2024-03-22 17:40:00|9192.7|9177.7|9192.1|9177.1|9193.2|9178.2|9190.4|9175.4|148
1711129500000|2024-03-22 17:45:00|9191.9|9176.9|9191.6|9176.6|9199.4|9184.4|9190.6|9175.6|39
1711129800000|2024-03-22 17:50:00|9191.4|9176.4|9187.9|9172.9|9191.7|9176.7|9185.4|9170.4|72
1711130100000|2024-03-22 17:55:00|9188.2|9173.2|9183.4|9168.4|9188.2|9173.2|9182.9|9167.9|146
1711130400000|2024-03-22 18:00:00|9183.7|9168.7|9179.9|9164.9|9187.2|9172.2|9179.6|9164.6|315
1711130700000|2024-03-22 18:05:00|9179.1|9164.1|9178.6|9163.6|9179.1|9164.1|9176.3|9161.3|331
1711131000000|2024-03-22 18:10:00|9178.3|9163.3|9178.9|9163.9|9187.6|9172.6|9173.7|9158.7|758
1711131300000|2024-03-22 18:15:00|9178.7|9163.7|9175.7|9160.7|9178.7|9163.7|9166.1|9151.1|435
1711328400000|2024-03-25 01:00:00|9182|9167|9172.7|9157.7|9189.5|9174.5|9171.5|9156.5|79
1711328700000|2024-03-25 01:05:00|9172.5|9157.5|9189.7|9174.7|9191.7|9174.7|9163.9|9148.9|51
1711329000000|2024-03-25 01:10:00|9189.2|9174.2|9189.2|9174.2|9199.7|9184.7|9189.2|9174.2|30
1711329300000|2024-03-25 01:15:00|9188.7|9173.7|9196.2|9181.2|9196.2|9181.2|9186.7|9171.7|40
1711329600000|2024-03-25 01:20:00|9196.7|9181.7|9202.6|9187.6|9204.4|9189.4|9196.2|9181.2|27
1711329900000|2024-03-25 01:25:00|9202.4|9187.4|9201.1|9186.1|9202.6|9187.6|9200.9|9185.9|4
1711330200000|2024-03-25 01:30:00|9200.9|9185.9|9201.4|9186.4|9201.7|9186.7|9200.4|9185.4|3
1711330500000|2024-03-25 01:35:00|9200.7|9185.7|9199.9|9184.9|9201.7|9186.7|9199.9|9184.9|5
1711330800000|2024-03-25 01:40:00|9199.4|9184.4|9194.9|9179.9|9199.6|9184.6|9194.9|9179.9|7
1711331100000|2024-03-25 01:45:00|9194.7|9179.7|9197.6|9182.6|9198.1|9183.1|9193.7|9178.7|5
1711331400000|2024-03-25 01:50:00|9196.4|9181.4|9191|9176|9197.2|9182.2|9190.7|9175.7|6
1711331700000|2024-03-25 01:55:00|9191.2|9176.2|9191.5|9176.5|9191.7|9176.7|9191.2|9176.2|0
1711332000000|2024-03-25 02:00:00|9189.1|9174.1|9186|9171|9189.1|9174.1|9185.7|9170.7|20
1711332300000|2024-03-25 02:05:00|9185.5|9170.5|9185.7|9170.7|9186.9|9171.9|9185.5|9170.5|3
1711332600000|2024-03-25 02:10:00|9185.2|9170.2|9183.5|9168.5|9185.2|9170.2|9183.2|9168.2|3
1711332900000|2024-03-25 02:15:00|9183.2|9168.2|9183.2|9168.2|9183.2|9168.2|9183.2|9168.2|0
1711333200000|2024-03-25 02:20:00|9183.5|9168.5|9184|9169|9184|9169|9183.2|9168.2|0
1711333500000|2024-03-25 02:25:00|9184.2|9169.2|9182.7|9167.7|9184.2|9169.2|9182.7|9167.7|5
1711333800000|2024-03-25 02:30:00|9182.5|9167.5|9185.2|9170.2|9185.7|9170.7|9182|9167|4
1711334100000|2024-03-25 02:35:00|9185|9170|9184.7|9169.7|9185.2|9170.2|9184.7|9169.7|0
1711334400000|2024-03-25 02:40:00|9184.9|9169.9|9183|9168|9185.2|9170.2|9183|9168|9
1711334700000|2024-03-25 02:45:00|9182.4|9167.4|9189.2|9174.2|9189.2|9174.2|9182.4|9167.4|3
1711335000000|2024-03-25 02:50:00|9189.7|9174.7|9189.4|9174.4|9189.7|9174.7|9189.2|9174.2|1
1711335300000|2024-03-25 02:55:00|9189.9|9174.9|9190.5|9175.5|9190.5|9175.5|9189.9|9174.9|0
1711335600000|2024-03-25 03:00:00|9190.7|9175.7|9190.5|9175.5|9191.2|9176.2|9190.5|9175.5|0
1711335900000|2024-03-25 03:05:00|9190.2|9175.2|9190.2|9175.2|9190.2|9175.2|9190.2|9175.2|2
1711336200000|2024-03-25 03:10:00|9189.2|9174.2|9189|9174|9189.2|9174.2|9189|9174|0
1711336500000|2024-03-25 03:15:00|9191.6|9176.6|9188.2|9173.2|9191.6|9176.6|9188.2|9173.2|4
1711336800000|2024-03-25 03:20:00|9188|9173|9190.2|9175.2|9190.5|9175.5|9187.5|9172.5|2
1711337100000|2024-03-25 03:25:00|9190|9175|9189.5|9174.5|9190.2|9175.2|9189.5|9174.5|2
1711337400000|2024-03-25 03:30:00|9189.2|9174.2|9189.5|9174.5|9189.7|9174.7|9189.2|9174.2|1
1711337700000|2024-03-25 03:35:00|9188.5|9173.5|9188.5|9173.5|9188.5|9173.5|9188.5|9173.5|0
1711338000000|2024-03-25 03:40:00|9188.7|9173.7|9192.5|9177.5|9192.5|9177.5|9188|9173|5
1711338300000|2024-03-25 03:45:00|9191.5|9176.5|9191.7|9176.7|9191.7|9176.7|9191.5|9176.5|0
1711338600000|2024-03-25 03:50:00|9191.9|9176.9|9193.4|9178.4|9193.4|9178.4|9191.7|9176.7|0
1711338900000|2024-03-25 03:55:00|9193.2|9178.2|9193.7|9178.7|9193.9|9178.9|9192.4|9177.4|2
1711339200000|2024-03-25 04:00:00|9193.9|9178.9|9194.2|9179.2|9194.4|9179.4|9193.2|9178.2|0
1711339500000|2024-03-25 04:05:00|9194.4|9179.4|9194.2|9179.2|9194.4|9179.4|9194.2|9179.2|0
1711339800000|2024-03-25 04:10:00|9194.4|9179.4|9194.2|9179.2|9194.4|9179.4|9194.2|9179.2|0
1711340400000|2024-03-25 04:20:00|9193.7|9178.7|9193.7|9178.7|9193.7|9178.7|9193.7|9178.7|0
1711341300000|2024-03-25 04:35:00|9194.2|9179.2|9194|9179|9194.2|9179.2|9194|9179|0
1711341600000|2024-03-25 04:40:00|9193|9178|9193|9178|9193|9178|9193|9178|6
1711342200000|2024-03-25 04:50:00|9193.2|9178.2|9192.7|9177.7|9193.2|9178.2|9192.2|9177.2|1
1711342500000|2024-03-25 04:55:00|9192.2|9177.2|9192|9177|9192.7|9177.7|9192|9177|0
1711342800000|2024-03-25 05:00:00|9193|9178|9192.5|9177.5|9193|9178|9192.5|9177.5|1
1711343100000|2024-03-25 05:05:00|9192.2|9177.2|9193.9|9178.9|9196.4|9181.4|9192.2|9177.2|12
1711343400000|2024-03-25 05:10:00|9193.7|9178.7|9192.5|9177.5|9194.2|9179.2|9192.5|9177.5|42
1711343700000|2024-03-25 05:15:00|9192.8|9177.8|9193|9178|9193|9178|9192.5|9177.5|1
1711344000000|2024-03-25 05:20:00|9192.8|9177.8|9192.5|9177.5|9192.8|9177.8|9192.5|9177.5|0
1711344300000|2024-03-25 05:25:00|9193.5|9178.5|9194|9179|9194|9179|9193.3|9178.3|1
1711344600000|2024-03-25 05:30:00|9193.5|9178.5|9194|9179|9194.2|9179.2|9193.5|9178.5|3
1711344900000|2024-03-25 05:35:00|9193.7|9178.7|9193.5|9178.5|9194|9179|9193.5|9178.5|0
1711345200000|2024-03-25 05:40:00|9194.4|9179.4|9196.1|9181.1|9197.1|9182.1|9194.2|9179.2|7
1711345500000|2024-03-25 05:45:00|9195.9|9180.9|9195.6|9180.6|9196.1|9181.1|9194.9|9179.9|1
1711345800000|2024-03-25 05:50:00|9194.9|9179.9|9195.7|9180.7|9195.7|9180.7|9194.9|9179.9|0
1711346100000|2024-03-25 05:55:00|9195.4|9180.4|9196.2|9181.2|9196.2|9181.2|9195.4|9180.4|0
1711346400000|2024-03-25 06:00:00|9195.9|9180.9|9205.8|9190.8|9208.6|9193.6|9195.9|9180.9|25
1711346700000|2024-03-25 06:05:00|9205.6|9190.6|9203.9|9188.9|9205.6|9190.6|9203.9|9188.9|3
1711347000000|2024-03-25 06:10:00|9203.7|9188.7|9202.9|9187.9|9203.7|9188.7|9202.9|9187.9|0
1711347300000|2024-03-25 06:15:00|9203.2|9188.2|9203.4|9188.4|9203.6|9188.6|9203.2|9188.2|1
1711347600000|2024-03-25 06:20:00|9203.7|9188.7|9208.1|9193.1|9208.1|9193.1|9203.4|9188.4|18
1711347900000|2024-03-25 06:25:00|9204.6|9189.6|9203.7|9188.7|9204.9|9189.9|9203.7|9188.7|3
1711348200000|2024-03-25 06:30:00|9203.5|9188.5|9189.5|9174.5|9203.5|9188.5|9188.7|9173.7|14
1711348500000|2024-03-25 06:35:00|9189.7|9174.7|9186.5|9171.5|9190.2|9175.2|9186.2|9171.2|2
1711348800000|2024-03-25 06:40:00|9187.3|9172.3|9189.2|9174.2|9190|9175|9185.2|9170.2|6
1711349100000|2024-03-25 06:45:00|9189.7|9174.7|9189|9174|9191.5|9176.5|9189|9174|1
1711349400000|2024-03-25 06:50:00|9188.5|9173.5|9187.2|9172.2|9188.5|9173.5|9187.2|9172.2|2
1711349700000|2024-03-25 06:55:00|9185.8|9170.8|9186.5|9171.5|9188.5|9173.5|9184.5|9169.5|18
1711350000000|2024-03-25 07:00:00|9186|9171|9184.8|9169.8|9186|9171|9184.8|9169.8|1
1711350300000|2024-03-25 07:05:00|9184.3|9169.3|9182.3|9167.3|9184.3|9169.3|9181.8|9166.8|4
1711350600000|2024-03-25 07:10:00|9181.5|9166.5|9179.3|9164.3|9182.8|9167.8|9176.2|9161.2|18
1711350900000|2024-03-25 07:15:00|9179.5|9164.5|9187.8|9172.8|9188.3|9173.3|9179.3|9164.3|10
1711351200000|2024-03-25 07:20:00|9188.8|9173.8|9188.3|9173.3|9189.8|9174.8|9185.3|9170.3|13
1711351500000|2024-03-25 07:25:00|9188.6|9173.6|9188|9173|9189.6|9174.6|9187|9172|6
1711351800000|2024-03-25 07:30:00|9187.8|9172.8|9185.8|9170.8|9188.3|9173.3|9184.5|9169.5|7
1711352100000|2024-03-25 07:35:00|9186.3|9171.3|9182.5|9167.5|9189.3|9174.3|9182|9167|7
1711352400000|2024-03-25 07:40:00|9182.3|9167.3|9181.8|9166.8|9183.8|9168.8|9173.1|9158.1|25
1711352700000|2024-03-25 07:45:00|9182.8|9167.8|9184.8|9169.8|9185.1|9170.1|9179.8|9164.8|11
1711353000000|2024-03-25 07:50:00|9186|9171|9188.8|9173.8|9189.3|9174.3|9185.8|9170.8|10
1711353300000|2024-03-25 07:55:00|9188.6|9173.6|9186.6|9171.6|9189|9174|9183.8|9168.8|13
1711353600000|2024-03-25 08:00:00|9187.1|9172.1|9185.6|9170.6|9188.8|9173.8|9185.1|9170.1|4
1711353900000|2024-03-25 08:05:00|9185.3|9170.3|9184.8|9169.8|9186.3|9171.3|9184.5|9169.5|3
1711354200000|2024-03-25 08:10:00|9185.3|9170.3|9175.1|9160.1|9186.3|9171.3|9174.4|9159.4|21
1711354500000|2024-03-25 08:15:00|9174.6|9159.6|9176.3|9161.3|9176.3|9161.3|9172.6|9157.6|8
1711354800000|2024-03-25 08:20:00|9176.1|9161.1|9176.6|9161.6|9176.8|9161.8|9174.6|9159.6|3
1711355100000|2024-03-25 08:25:00|9176.3|9161.3|9175.3|9160.3|9176.3|9161.3|9175.3|9160.3|0
1711355400000|2024-03-25 08:30:00|9174.3|9159.3|9179.8|9164.8|9184.1|9169.1|9173.3|9158.3|20
1711355700000|2024-03-25 08:35:00|9180.4|9165.4|9184.6|9169.6|9184.6|9169.6|9176.3|9161.3|9
1711356000000|2024-03-25 08:40:00|9184.3|9169.3|9176.3|9161.3|9184.3|9169.3|9176.3|9161.3|13
1711356300000|2024-03-25 08:45:00|9176.1|9161.1|9176.6|9161.6|9180.1|9165.1|9175.3|9160.3|11
1711356600000|2024-03-25 08:50:00|9176.1|9161.1|9177.8|9162.8|9178.4|9163.4|9174.8|9159.8|11
1711356900000|2024-03-25 08:55:00|9176.8|9161.8|9176.1|9161.1|9178.1|9163.1|9174.8|9159.8|9
1711357200000|2024-03-25 09:00:00|9175.6|9160.6|9171.9|9156.9|9177.1|9162.1|9171.6|9156.6|40
1711357500000|2024-03-25 09:05:00|9171.6|9156.6|9175.4|9160.4|9175.4|9160.4|9169.4|9154.4|54
1711357800000|2024-03-25 09:10:00|9175.7|9160.7|9170.2|9155.2|9175.7|9160.7|9168.5|9153.5|6
1711358100000|2024-03-25 09:15:00|9168.7|9153.7|9169|9154|9170.9|9155.9|9168.5|9153.5|10
1711358400000|2024-03-25 09:20:00|9170.7|9155.7|9175|9160|9175|9160|9169.5|9154.5|14
1711358700000|2024-03-25 09:25:00|9175.2|9160.2|9170|9155|9175.2|9160.2|9170|9155|2
1711359000000|2024-03-25 09:30:00|9169.7|9154.7|9175.2|9160.2|9176.4|9161.4|9169.7|9154.7|23
1711359300000|2024-03-25 09:35:00|9175|9160|9177.5|9162.5|9177.5|9162.5|9175|9160|2
1711359600000|2024-03-25 09:40:00|9176.7|9161.7|9176|9161|9177|9162|9175.7|9160.7|1
1711359900000|2024-03-25 09:45:00|9175.7|9160.7|9170|9155|9175.7|9160.7|9170|9155|13
1711360200000|2024-03-25 09:50:00|9169.5|9154.5|9157|9142|9169.5|9154.5|9156.8|9141.8|56
1711360500000|2024-03-25 09:55:00|9157.5|9142.5|9165.7|9150.7|9165.7|9150.7|9157.5|9142.5|20
1711360800000|2024-03-25 10:00:00|9166.3|9151.3|9163.6|9148.6|9167.2|9152.2|9162.5|9147.5|5
1711361100000|2024-03-25 10:05:00|9163.8|9148.8|9169.3|9154.3|9171.8|9156.8|9163.8|9148.8|23
1711361400000|2024-03-25 10:10:00|9170.5|9155.5|9167.7|9152.7|9170.5|9155.5|9167.2|9152.2|2
1711361700000|2024-03-25 10:15:00|9168|9153|9169.3|9154.3|9169.3|9154.3|9166.5|9151.5|5
1711362000000|2024-03-25 10:20:00|9169|9154|9170.5|9155.5|9170.5|9155.5|9169|9154|2
1711362300000|2024-03-25 10:25:00|9167.8|9152.8|9161.8|9146.8|9167.8|9152.8|9161.3|9146.3|14
1711362600000|2024-03-25 10:30:00|9161.3|9146.3|9159.3|9144.3|9161.8|9146.8|9158.3|9143.3|13
1711362900000|2024-03-25 10:35:00|9159.5|9144.5|9158.8|9143.8|9159.5|9144.5|9157.3|9142.3|12
1711363200000|2024-03-25 10:40:00|9158.5|9143.5|9160.3|9145.3|9160.3|9145.3|9155.8|9140.8|12
1711363500000|2024-03-25 10:45:00|9159.8|9144.8|9162.3|9147.3|9162.3|9147.3|9159.5|9144.5|3
1711363800000|2024-03-25 10:50:00|9164.5|9149.5|9163.8|9148.8|9164.8|9149.8|9163|9148|8
1711364100000|2024-03-25 10:55:00|9164.6|9149.6|9162.3|9147.3|9164.6|9149.6|9162.3|9147.3|2
1711364400000|2024-03-25 11:00:00|9161.8|9146.8|9162.3|9147.3|9162.3|9147.3|9161.8|9146.8|3
1711364700000|2024-03-25 11:05:00|9162.1|9147.1|9159.5|9144.5|9166.6|9151.6|9159.3|9144.3|25
1711365000000|2024-03-25 11:10:00|9159.8|9144.8|9158.1|9143.1|9161.8|9146.8|9158.1|9143.1|11
1711365300000|2024-03-25 11:15:00|9158.3|9143.3|9157.8|9142.8|9158.3|9143.3|9157.1|9142.1|6
1711365600000|2024-03-25 11:20:00|9157.6|9142.6|9159.3|9144.3|9161.1|9146.1|9157.3|9142.3|3
1711365900000|2024-03-25 11:25:00|9158.8|9143.8|9159.6|9144.6|9160.1|9145.1|9158.8|9143.8|0
1711366200000|2024-03-25 11:30:00|9159.8|9144.8|9158.3|9143.3|9164.6|9149.6|9157.8|9142.8|18
1711366500000|2024-03-25 11:35:00|9158.6|9143.6|9156.3|9141.3|9160.1|9145.1|9156.3|9141.3|41
1711366800000|2024-03-25 11:40:00|9157.3|9142.3|9156.3|9141.3|9157.3|9142.3|9156.1|9141.1|5
1711367100000|2024-03-25 11:45:00|9156.8|9141.8|9162.6|9147.6|9163.1|9148.1|9156.1|9141.1|5
1711367400000|2024-03-25 11:50:00|9162.3|9147.3|9161.6|9146.6|9162.6|9147.6|9160.8|9145.8|9
1711367700000|2024-03-25 11:55:00|9162.6|9147.6|9162.6|9147.6|9164.6|9149.6|9161.6|9146.6|9
1711368000000|2024-03-25 12:00:00|9162.1|9147.1|9156.9|9141.9|9163.6|9148.6|9156.6|9141.6|75
1711368300000|2024-03-25 12:05:00|9156.6|9141.6|9151.9|9136.9|9161.1|9146.1|9151.7|9136.7|159
1711368600000|2024-03-25 12:10:00|9152.2|9137.2|9161.2|9146.2|9163.2|9148.2|9150.2|9135.2|158
1711368900000|2024-03-25 12:15:00|9161.7|9146.7|9160.9|9145.9|9165.9|9150.9|9154.9|9139.9|56
1711369200000|2024-03-25 12:20:00|9161.2|9146.2|9157.5|9142.5|9165.9|9150.9|9156.4|9141.4|55
1711369500000|2024-03-25 12:25:00|9158.5|9143.5|9161.5|9146.5|9166.5|9151.5|9157.5|9142.5|41
1711369800000|2024-03-25 12:30:00|9161.7|9146.7|9150.2|9135.2|9175.2|9160.2|9150.2|9135.2|318
1711370100000|2024-03-25 12:35:00|9151.2|9136.2|9143.7|9128.7|9155.2|9140.2|9143.7|9128.7|208
1711370400000|2024-03-25 12:40:00|9144|9129|9137.3|9122.3|9144|9129|9136.3|9121.3|242
1711370700000|2024-03-25 12:45:00|9137.6|9122.6|9138.3|9123.3|9141.3|9126.3|9135.6|9120.6|253
1711371000000|2024-03-25 12:50:00|9138.6|9123.6|9139.6|9124.6|9146.8|9131.8|9137.4|9122.4|57
1711371300000|2024-03-25 12:55:00|9139.4|9124.4|9138.3|9123.3|9146|9131|9133.3|9118.3|139
1711371600000|2024-03-25 13:00:00|9138.5|9123.5|9151|9136|9157.6|9142.6|9138.5|9123.5|96
1711371900000|2024-03-25 13:05:00|9151.2|9136.2|9161.9|9146.9|9163.2|9148.2|9151|9136|37
1711372200000|2024-03-25 13:10:00|9162.2|9147.2|9166|9151|9169.7|9154.7|9152|9137|117
1711372500000|2024-03-25 13:15:00|9166.2|9151.2|9174.5|9159.5|9175.7|9160.7|9163.5|9148.5|113
1711372800000|2024-03-25 13:20:00|9173.5|9158.5|9171|9156|9174|9159|9166.7|9151.7|60
1711373100000|2024-03-25 13:25:00|9171.7|9156.7|9167.6|9152.6|9175.4|9160.4|9163.8|9148.8|83
1711373400000|2024-03-25 13:30:00|9167.3|9152.3|9188|9173|9194.8|9179.8|9163.1|9148.1|226
1711373700000|2024-03-25 13:35:00|9188.3|9173.3|9178.3|9163.3|9188.3|9173.3|9173.6|9158.6|58
1711374000000|2024-03-25 13:40:00|9179.6|9164.6|9192.3|9177.3|9197.5|9182.5|9177|9162|85
1711374300000|2024-03-25 13:45:00|9193|9178|9189.5|9174.5|9195.6|9180.6|9181.6|9166.6|110
1711374600000|2024-03-25 13:50:00|9189.6|9174.6|9194.8|9179.8|9196.1|9181.1|9186.8|9171.8|146
1711374900000|2024-03-25 13:55:00|9195.1|9180.1|9202.8|9187.8|9209.3|9194.3|9185.3|9170.3|166
1711375200000|2024-03-25 14:00:00|9203.1|9188.1|9216.3|9201.3|9221.6|9206.6|9191.1|9176.1|173
1711375500000|2024-03-25 14:05:00|9215.6|9200.6|9238.3|9223.3|9240.5|9225.5|9215.3|9200.3|127
1711375800000|2024-03-25 14:10:00|9239.3|9224.3|9251.6|9236.6|9252.1|9237.1|9239.3|9224.3|265
1711376100000|2024-03-25 14:15:00|9251.2|9236.2|9250.4|9235.4|9258.6|9243.6|9248.9|9233.9|173
1711376400000|2024-03-25 14:20:00|9249.9|9234.9|9260.6|9245.6|9260.6|9245.6|9244.9|9229.9|142
1711376700000|2024-03-25 14:25:00|9260.9|9245.9|9240|9225|9263.9|9248.9|9236.6|9221.6|315
1711377000000|2024-03-25 14:30:00|9240.5|9225.5|9232.9|9217.9|9245|9230|9229.9|9214.9|196
1711377300000|2024-03-25 14:35:00|9232.6|9217.6|9212.8|9197.8|9232.9|9217.9|9209.3|9194.3|275
1711377600000|2024-03-25 14:40:00|9213.1|9198.1|9211.5|9196.5|9221|9206|9204.5|9189.5|135
1711377900000|2024-03-25 14:45:00|9211.8|9196.8|9208|9193|9213.8|9198.8|9204.3|9189.3|97
1711378200000|2024-03-25 14:50:00|9210.1|9195.1|9221.8|9206.8|9221.8|9206.8|9204.3|9189.3|112
1711378500000|2024-03-25 14:55:00|9222.3|9207.3|9211.3|9196.3|9225.7|9210.7|9209|9194|136
1711378800000|2024-03-25 15:00:00|9210.8|9195.8|9203.1|9188.1|9211|9196|9201|9186|91
1711379100000|2024-03-25 15:05:00|9202.8|9187.8|9204.1|9189.1|9211.1|9196.1|9200.6|9185.6|94
1711379400000|2024-03-25 15:10:00|9204.3|9189.3|9199.3|9184.3|9204.3|9189.3|9195.3|9180.3|851
1711379700000|2024-03-25 15:15:00|9199.8|9184.8|9210.8|9195.8|9213.3|9198.3|9196|9181|127
1711380000000|2024-03-25 15:20:00|9211|9196|9222|9207|9224|9209|9208.1|9193.1|91
1711380300000|2024-03-25 15:25:00|9223|9208|9228.7|9213.7|9229.3|9214.3|9221.5|9206.5|50
1711380600000|2024-03-25 15:30:00|9228|9213|9224.6|9209.6|9230.8|9215.8|9222.3|9207.3|88
1711380900000|2024-03-25 15:35:00|9229.5|9214.5|9218.8|9203.8|9229.5|9214.5|9218.8|9203.8|61
1711381200000|2024-03-25 15:40:00|9219.3|9204.3|9214.3|9199.3|9230|9215|9214.3|9199.3|73
1711381500000|2024-03-25 15:45:00|9215|9200|9216.8|9201.8|9220.5|9205.5|9208|9193|58
1711381800000|2024-03-25 15:50:00|9215.8|9200.8|9223.8|9208.8|9227.5|9212.5|9212.5|9197.5|31
1711382100000|2024-03-25 15:55:00|9221.3|9206.3|9219.8|9204.8|9228.5|9213.5|9215.1|9200.1|93
1711382400000|2024-03-25 16:00:00|9216.8|9201.8|9221|9206|9221|9206|9213.1|9198.1|81
1711382700000|2024-03-25 16:05:00|9221.8|9206.8|9220.5|9205.5|9223|9208|9212.3|9197.3|56
1711383000000|2024-03-25 16:10:00|9220.6|9205.6|9225.6|9210.6|9229.5|9214.5|9220.6|9205.6|69
1711383300000|2024-03-25 16:15:00|9225.5|9210.5|9220.1|9205.1|9229.3|9214.3|9220.1|9205.1|53
1711383600000|2024-03-25 16:20:00|9219.8|9204.8|9222.1|9207.1|9227.3|9212.3|9217.9|9202.9|82
1711383900000|2024-03-25 16:25:00|9221.8|9206.8|9213.9|9198.9|9225.1|9210.1|9213.9|9198.9|44
1711384200000|2024-03-25 16:30:00|9214.1|9199.1|9219.3|9204.3|9220.1|9205.1|9213.4|9198.4|54
1711384500000|2024-03-25 16:35:00|9219.8|9204.8|9224.3|9209.3|9235.3|9220.3|9218.8|9203.8|53
1711384800000|2024-03-25 16:40:00|9224.8|9209.8|9236.8|9221.8|9237|9222|9224.8|9209.8|94
1711385100000|2024-03-25 16:45:00|9237.1|9222.1|9232.3|9217.3|9237.1|9222.1|9230.3|9215.3|60
1711385400000|2024-03-25 16:50:00|9235.5|9220.5|9236|9221|9239|9224|9234.5|9219.5|53
1711385700000|2024-03-25 16:55:00|9235.7|9220.7|9247.5|9232.5|9250|9235|9235.7|9220.7|87
1711386000000|2024-03-25 17:00:00|9247.7|9232.7|9241.3|9226.3|9248.5|9233.5|9238.5|9223.5|64
1711386300000|2024-03-25 17:05:00|9241.5|9226.5|9235|9220|9244.5|9229.5|9234|9219|75
1711386600000|2024-03-25 17:10:00|9236|9221|9244.2|9229.2|9244.7|9229.7|9234.5|9219.5|82
1711386900000|2024-03-25 17:15:00|9242.2|9227.2|9242.7|9227.7|9246.2|9231.2|9239.4|9224.4|49
1711387200000|2024-03-25 17:20:00|9242.4|9227.4|9245.9|9230.9|9246.4|9231.4|9240.7|9225.7|54
1711387500000|2024-03-25 17:25:00|9245.4|9230.4|9247.5|9232.5|9247.5|9232.5|9240.5|9225.5|36
1711387800000|2024-03-25 17:30:00|9247.2|9232.2|9247.8|9232.8|9249.2|9234.2|9245|9230|69
1711388100000|2024-03-25 17:35:00|9247.5|9232.5|9246.7|9231.7|9249.7|9234.7|9244.8|9229.8|67
1711388400000|2024-03-25 17:40:00|9247.2|9232.2|9246.5|9231.5|9254|9239|9245.7|9230.7|123
1711388700000|2024-03-25 17:45:00|9246.1|9231.1|9239.8|9224.8|9246.5|9231.5|9236.5|9221.5|89
1711389000000|2024-03-25 17:50:00|9240.3|9225.3|9238|9223|9244.7|9229.7|9235.3|9220.3|111
1711389300000|2024-03-25 17:55:00|9237.3|9222.3|9242.7|9227.7|9245.2|9230.2|9236.3|9221.3|133
1711389600000|2024-03-25 18:00:00|9243.8|9228.8|9248.5|9233.5|9248.5|9233.5|9237.6|9222.6|153
1711389900000|2024-03-25 18:05:00|9248.3|9233.3|9241.9|9226.9|9248.5|9233.5|9235.4|9220.4|148
1711390200000|2024-03-25 18:10:00|9242.1|9227.1|9242|9227|9246.9|9231.9|9231.2|9216.2|805
1711390500000|2024-03-25 18:15:00|9242.5|9227.5|9249.8|9234.8|9253.4|9238.4|9237.4|9222.4|340
1711414800000|2024-03-26 01:00:00|9247.1|9232.1|9268.3|9253.3|9291.2|9276.2|9243.1|9228.1|105
1711415100000|2024-03-26 01:05:00|9267.7|9252.7|9287.4|9272.4|9296|9281|9267.7|9252.7|42
1711415400000|2024-03-26 01:10:00|9283.8|9268.8|9288.6|9273.6|9288.6|9273.6|9283.5|9268.5|7
1711415700000|2024-03-26 01:15:00|9288.8|9273.8|9289.3|9274.3|9289.6|9274.6|9288.8|9273.8|2
1711416000000|2024-03-26 01:20:00|9290.9|9275.9|9292.8|9277.8|9294.8|9279.8|9289.8|9274.8|7
1711416300000|2024-03-26 01:25:00|9289.3|9274.3|9288.9|9273.9|9294.8|9279.8|9287.6|9272.6|15
1711416600000|2024-03-26 01:30:00|9289.1|9274.1|9287.8|9272.8|9289.8|9274.8|9287|9272|6
1711416900000|2024-03-26 01:35:00|9288|9273|9289.3|9274.3|9291.7|9276.7|9284.9|9269.9|27
1711417200000|2024-03-26 01:40:00|9289|9274|9287|9272|9289|9274|9287|9272|12
1711417500000|2024-03-26 01:45:00|9287.3|9272.3|9279.4|9264.4|9287.3|9272.3|9277.4|9262.4|6
1711417800000|2024-03-26 01:50:00|9280.4|9265.4|9281.2|9266.2|9281.4|9266.4|9279.9|9264.9|2
1711418100000|2024-03-26 01:55:00|9279.6|9264.6|9280.1|9265.1|9281.4|9266.4|9279.1|9264.1|3
1711418400000|2024-03-26 02:00:00|9281.1|9266.1|9279.9|9264.9|9281.6|9266.6|9279.9|9264.9|1
1711418700000|2024-03-26 02:05:00|9281.1|9266.1|9280.1|9265.1|9281.6|9266.6|9279.9|9264.9|5
1711419000000|2024-03-26 02:10:00|9279.9|9264.9|9275.4|9260.4|9279.9|9264.9|9275.4|9260.4|2
1711419300000|2024-03-26 02:15:00|9275.9|9260.9|9273.1|9258.1|9276.1|9261.1|9273.1|9258.1|4
1711419600000|2024-03-26 02:20:00|9273.3|9258.3|9277.8|9262.8|9277.8|9262.8|9273.3|9258.3|5
1711419900000|2024-03-26 02:25:00|9277.6|9262.6|9277.6|9262.6|9277.6|9262.6|9277.6|9262.6|0
1711420200000|2024-03-26 02:30:00|9277.3|9262.3|9275.7|9260.7|9277.3|9262.3|9274.9|9259.9|4
1711420500000|2024-03-26 02:35:00|9275.4|9260.4|9273.7|9258.7|9275.7|9260.7|9273.7|9258.7|3
1711420800000|2024-03-26 02:40:00|9273.4|9258.4|9269.4|9254.4|9273.4|9258.4|9269.4|9254.4|1
1711421100000|2024-03-26 02:45:00|9269.2|9254.2|9267.7|9252.7|9269.4|9254.4|9267.7|9252.7|3
1711421400000|2024-03-26 02:50:00|9266.4|9251.4|9265.2|9250.2|9266.4|9251.4|9264.2|9249.2|0
1711422300000|2024-03-26 03:05:00|9264.8|9249.8|9263.4|9248.4|9265|9250|9262.9|9247.9|28
1711422600000|2024-03-26 03:10:00|9263.2|9248.2|9263.2|9248.2|9263.4|9248.4|9263.2|9248.2|0
1711422900000|2024-03-26 03:15:00|9262.9|9247.9|9263.4|9248.4|9263.4|9248.4|9262.9|9247.9|0
1711423200000|2024-03-26 03:20:00|9263.2|9248.2|9265.7|9250.7|9265.7|9250.7|9262.7|9247.7|3
1711423500000|2024-03-26 03:25:00|9265.4|9250.4|9265.1|9250.1|9265.4|9250.4|9263.7|9248.7|1
1711423800000|2024-03-26 03:30:00|9265.6|9250.6|9265.9|9250.9|9265.9|9250.9|9265.6|9250.6|1
1711424100000|2024-03-26 03:35:00|9266.1|9251.1|9265.9|9250.9|9266.3|9251.3|9265.9|9250.9|0
1711425600000|2024-03-26 04:00:00|9266.8|9251.8|9268.4|9253.4|9268.4|9253.4|9266.8|9251.8|0
1711426200000|2024-03-26 04:10:00|9268.7|9253.7|9268.7|9253.7|9268.7|9253.7|9268.7|9253.7|0
1711426500000|2024-03-26 04:15:00|9268.4|9253.4|9270.5|9255.5|9270.5|9255.5|9268.4|9253.4|1
1711426800000|2024-03-26 04:20:00|9269.5|9254.5|9269.5|9254.5|9269.5|9254.5|9269.5|9254.5|2
1711427100000|2024-03-26 04:25:00|9269.8|9254.8|9269.7|9254.7|9269.8|9254.8|9269.3|9254.3|1
1711427400000|2024-03-26 04:30:00|9269.8|9254.8|9269.5|9254.5|9270|9255|9269.3|9254.3|0
1711427700000|2024-03-26 04:35:00|9269.3|9254.3|9270|9255|9270|9255|9269.3|9254.3|0
1711428000000|2024-03-26 04:40:00|9269.7|9254.7|9269.5|9254.5|9270|9255|9269.5|9254.5|0
1711428300000|2024-03-26 04:45:00|9269.3|9254.3|9269|9254|9269.3|9254.3|9269|9254|1
1711428600000|2024-03-26 04:50:00|9268.5|9253.5|9268.5|9253.5|9268.5|9253.5|9268.5|9253.5|0
1711429200000|2024-03-26 05:00:00|9266.8|9251.8|9265.3|9250.3|9266.8|9251.8|9263.3|9248.3|6
1711429500000|2024-03-26 05:05:00|9265.6|9250.6|9270.3|9255.3|9270.3|9255.3|9265.6|9250.6|6
1711429800000|2024-03-26 05:10:00|9269.2|9254.2|9266.1|9251.1|9269.2|9254.2|9265.1|9250.1|1
1711430100000|2024-03-26 05:15:00|9265.8|9250.8|9269.6|9254.6|9270.3|9255.3|9265.8|9250.8|4
1711430700000|2024-03-26 05:25:00|9269.8|9254.8|9266.6|9251.6|9269.8|9254.8|9266.6|9251.6|0
1711431000000|2024-03-26 05:30:00|9266.4|9251.4|9265.6|9250.6|9269.3|9254.3|9265.6|9250.6|7
1711431300000|2024-03-26 05:35:00|9262.6|9247.6|9272.8|9257.8|9272.8|9257.8|9262.6|9247.6|9
1711431600000|2024-03-26 05:40:00|9272.3|9257.3|9272.8|9257.8|9274.1|9259.1|9271.8|9256.8|4
1711431900000|2024-03-26 05:45:00|9273|9258|9272.8|9257.8|9273.3|9258.3|9272.8|9257.8|0
1711432200000|2024-03-26 05:50:00|9272.3|9257.3|9272.8|9257.8|9272.8|9257.8|9272.3|9257.3|0
1711432500000|2024-03-26 05:55:00|9273.5|9258.5|9271.9|9256.9|9275.8|9260.8|9271.9|9256.9|5
1711432800000|2024-03-26 06:00:00|9272.1|9257.1|9271.9|9256.9|9272.1|9257.1|9271.9|9256.9|0
1711433100000|2024-03-26 06:05:00|9272.2|9257.2|9279.3|9264.3|9279.3|9264.3|9271.2|9256.2|5
1711433400000|2024-03-26 06:10:00|9280.9|9265.9|9279.9|9264.9|9283.2|9268.2|9279.9|9264.9|7
1711433700000|2024-03-26 06:15:00|9279.4|9264.4|9278.8|9263.8|9280.3|9265.3|9278.3|9263.3|5
1711434000000|2024-03-26 06:20:00|9278.5|9263.5|9275.7|9260.7|9279.1|9264.1|9275.7|9260.7|2
1711434300000|2024-03-26 06:25:00|9284.8|9269.8|9287|9272|9287.7|9272.7|9284.8|9269.8|25
1711434600000|2024-03-26 06:30:00|9286.8|9271.8|9290.5|9275.5|9292|9277|9286.3|9271.3|10
1711434900000|2024-03-26 06:35:00|9290.3|9275.3|9288.5|9273.5|9291.5|9276.5|9288.5|9273.5|2
1711435200000|2024-03-26 06:40:00|9288.2|9273.2|9292.1|9277.1|9292.1|9277.1|9288.2|9273.2|2
1711435500000|2024-03-26 06:45:00|9293.7|9278.7|9292.6|9277.6|9294.3|9279.3|9292.1|9277.1|48
1711435800000|2024-03-26 06:50:00|9292.8|9277.8|9290.4|9275.4|9292.8|9277.8|9289.4|9274.4|4
1711436100000|2024-03-26 06:55:00|9290.6|9275.6|9292.1|9277.1|9292.6|9277.6|9290.4|9275.4|1
1711436400000|2024-03-26 07:00:00|9292.3|9277.3|9287.2|9272.2|9292.3|9277.3|9286.7|9271.7|29
1711436700000|2024-03-26 07:05:00|9290|9275|9280.9|9265.9|9290|9275|9280.9|9265.9|5
1711437000000|2024-03-26 07:10:00|9281.4|9266.4|9282.6|9267.6|9282.6|9267.6|9280.4|9265.4|3
1711437300000|2024-03-26 07:15:00|9282.2|9267.2|9280.7|9265.7|9282.2|9267.2|9280.5|9265.5|1
1711437600000|2024-03-26 07:20:00|9281.2|9266.2|9284.8|9269.8|9284.8|9269.8|9281.2|9266.2|2
1711437900000|2024-03-26 07:25:00|9285.8|9270.8|9288.9|9273.9|9288.9|9273.9|9285.8|9270.8|3
1711438200000|2024-03-26 07:30:00|9288.7|9273.7|9283.2|9268.2|9288.9|9273.9|9282.4|9267.4|1
1711438500000|2024-03-26 07:35:00|9282.9|9267.9|9283.6|9268.6|9285.6|9270.6|9281.9|9266.9|1
1711438800000|2024-03-26 07:40:00|9283.4|9268.4|9272.2|9257.2|9283.4|9268.4|9271.4|9256.4|5
1711439100000|2024-03-26 07:45:00|9271.9|9256.9|9267.9|9252.9|9272.7|9257.7|9267.4|9252.4|3
1711439400000|2024-03-26 07:50:00|9268.1|9253.1|9268.1|9253.1|9268.1|9253.1|9268.1|9253.1|0
1711439700000|2024-03-26 07:55:00|9268.4|9253.4|9265.2|9250.2|9268.4|9253.4|9264.6|9249.6|2
1711440000000|2024-03-26 08:00:00|9264.9|9249.9|9264.1|9249.1|9266.6|9251.6|9262.1|9247.1|16
1711440300000|2024-03-26 08:05:00|9265.4|9250.4|9265.1|9250.1|9267.4|9252.4|9264.9|9249.9|4
1711440600000|2024-03-26 08:10:00|9264.8|9249.8|9263.7|9248.7|9264.8|9249.8|9262.9|9247.9|3
1711440900000|2024-03-26 08:15:00|9264|9249|9263.7|9248.7|9264.7|9249.7|9262.2|9247.2|11
1711441200000|2024-03-26 08:20:00|9263.5|9248.5|9265.8|9250.8|9266.2|9251.2|9260.3|9245.3|14
1711441500000|2024-03-26 08:25:00|9265.6|9250.6|9262.8|9247.8|9265.6|9250.6|9262.8|9247.8|0
1711441800000|2024-03-26 08:30:00|9263.1|9248.1|9265.8|9250.8|9265.8|9250.8|9262.8|9247.8|5
1711442100000|2024-03-26 08:35:00|9264.8|9249.8|9251.3|9236.3|9265|9250|9249.4|9234.4|40
1711442400000|2024-03-26 08:40:00|9251.6|9236.6|9260.3|9245.3|9261.3|9246.3|9250.1|9235.1|13
1711442700000|2024-03-26 08:45:00|9259.5|9244.5|9270.5|9255.5|9271|9256|9258.5|9243.5|10
1711443000000|2024-03-26 08:50:00|9270|9255|9265.5|9250.5|9271|9256|9249.8|9234.8|11
1711443300000|2024-03-26 08:55:00|9265.7|9250.7|9268.3|9253.3|9281.3|9266.3|9265.7|9250.7|7
1711443600000|2024-03-26 09:00:00|9268|9253|9282.5|9267.5|9287.3|9272.3|9267|9252|21
1711443900000|2024-03-26 09:05:00|9281.5|9266.5|9323|9308|9331.4|9316.4|9281.5|9266.5|95
1711444200000|2024-03-26 09:10:00|9322.8|9307.8|9347.2|9332.2|9363.1|9348.1|9322.8|9307.8|231
1711444500000|2024-03-26 09:15:00|9348.1|9333.1|9355.5|9340.5|9366.3|9351.3|9348.1|9333.1|89
1711444800000|2024-03-26 09:20:00|9354.4|9339.4|9366.7|9351.7|9374.4|9359.4|9352.4|9337.4|78
1711445100000|2024-03-26 09:25:00|9364.5|9349.5|9359.1|9344.1|9365.8|9350.8|9354.7|9339.7|17
1711445400000|2024-03-26 09:30:00|9359.4|9344.4|9361.6|9346.6|9363.2|9348.2|9355.4|9340.4|13
1711445700000|2024-03-26 09:35:00|9361.9|9346.9|9357.2|9342.2|9363.9|9348.9|9350.6|9335.6|36
1711446000000|2024-03-26 09:40:00|9357.7|9342.7|9373.4|9358.4|9373.9|9358.9|9357|9342|23
1711446300000|2024-03-26 09:45:00|9368.6|9353.6|9369.1|9354.1|9374.9|9359.9|9365.9|9350.9|24
1711446600000|2024-03-26 09:50:00|9367.1|9352.1|9368.3|9353.3|9369.4|9354.4|9357.4|9342.4|13
1711446900000|2024-03-26 09:55:00|9368.6|9353.6|9369|9354|9369.5|9354.5|9364.5|9349.5|26
1711447200000|2024-03-26 10:00:00|9368.5|9353.5|9340.7|9325.7|9370.5|9355.5|9333.2|9318.2|71
1711447500000|2024-03-26 10:05:00|9341.8|9326.8|9329.2|9314.2|9343.4|9328.4|9324|9309|29
1711447800000|2024-03-26 10:10:00|9329|9314|9333|9318|9335.3|9320.3|9327.8|9312.8|24
1711448100000|2024-03-26 10:15:00|9330.3|9315.3|9327.1|9312.1|9330.3|9315.3|9324.6|9309.6|7
1711448400000|2024-03-26 10:20:00|9326.9|9311.9|9336|9321|9339.3|9324.3|9325.8|9310.8|35
1711448700000|2024-03-26 10:25:00|9335.6|9320.6|9364.9|9349.9|9366.6|9351.6|9334.5|9319.5|68
1711449000000|2024-03-26 10:30:00|9366.4|9351.4|9359.7|9344.7|9366.4|9351.4|9352.5|9337.5|13
1711449300000|2024-03-26 10:35:00|9360.7|9345.7|9360.6|9345.6|9374.2|9359.2|9360.6|9345.6|59
1711449600000|2024-03-26 10:40:00|9360.9|9345.9|9357.1|9342.1|9361.4|9346.4|9354.4|9339.4|7
1711449900000|2024-03-26 10:45:00|9355.9|9340.9|9352.4|9337.4|9358.8|9343.8|9352.4|9337.4|13
1711450200000|2024-03-26 10:50:00|9353.9|9338.9|9352.9|9337.9|9359.1|9344.1|9352.1|9337.1|12
1711450500000|2024-03-26 10:55:00|9353.6|9338.6|9350.6|9335.6|9354.1|9339.1|9350.6|9335.6|2
1711450800000|2024-03-26 11:00:00|9351.1|9336.1|9355.1|9340.1|9355.1|9340.1|9349.6|9334.6|4
1711451100000|2024-03-26 11:05:00|9355.6|9340.6|9364.6|9349.6|9364.6|9349.6|9355.6|9340.6|16
1711451400000|2024-03-26 11:10:00|9364.8|9349.8|9360.6|9345.6|9370.3|9355.3|9359.6|9344.6|23
1711451700000|2024-03-26 11:15:00|9359.6|9344.6|9360|9345|9364.1|9349.1|9357.8|9342.8|21
1711452000000|2024-03-26 11:20:00|9361.1|9346.1|9360|9345|9363.3|9348.3|9359.8|9344.8|14
1711452300000|2024-03-26 11:25:00|9358.6|9343.6|9359.3|9344.3|9362|9347|9356.6|9341.6|6
1711452600000|2024-03-26 11:30:00|9359.1|9344.1|9355.5|9340.5|9359.6|9344.6|9351|9336|24
1711452900000|2024-03-26 11:35:00|9355.7|9340.7|9351.5|9336.5|9358.7|9343.7|9351.5|9336.5|14
1711453200000|2024-03-26 11:40:00|9351.2|9336.2|9346.7|9331.7|9351.2|9336.2|9345.5|9330.5|6
1711453500000|2024-03-26 11:45:00|9346.2|9331.2|9344.2|9329.2|9346.7|9331.7|9341.7|9326.7|19
1711453800000|2024-03-26 11:50:00|9340.2|9325.2|9346.6|9331.6|9347.8|9332.8|9339.9|9324.9|16
1711454100000|2024-03-26 11:55:00|9346.1|9331.1|9341|9326|9349|9334|9341|9326|52
1711454400000|2024-03-26 12:00:00|9341.3|9326.3|9333.9|9318.9|9341.3|9326.3|9333.2|9318.2|30
1711454700000|2024-03-26 12:05:00|9334.3|9319.3|9339.9|9324.9|9341.7|9326.7|9333.1|9318.1|29
1711455000000|2024-03-26 12:10:00|9340.4|9325.4|9347.1|9332.1|9350.8|9335.8|9339.6|9324.6|45
1711455300000|2024-03-26 12:15:00|9348.4|9333.4|9319.6|9304.6|9352|9337|9318.8|9303.8|103
1711455600000|2024-03-26 12:20:00|9319|9304|9328.5|9313.5|9328.5|9313.5|9318.5|9303.5|50
1711455900000|2024-03-26 12:25:00|9331|9316|9352.4|9337.4|9353.9|9338.9|9329|9314|84
1711456200000|2024-03-26 12:30:00|9355.4|9340.4|9365.7|9350.7|9369.7|9354.7|9355.4|9340.4|147
1711456500000|2024-03-26 12:35:00|9364.1|9349.1|9354.4|9339.4|9370.6|9355.6|9352.3|9337.3|91
1711456800000|2024-03-26 12:40:00|9354|9339|9346.6|9331.6|9364.5|9349.5|9344.6|9329.6|49
1711457100000|2024-03-26 12:45:00|9346.9|9331.9|9348|9333|9359.6|9344.6|9346.9|9331.9|55
1711457400000|2024-03-26 12:50:00|9346|9331|9352|9337|9352|9337|9344.7|9329.7|40
1711457700000|2024-03-26 12:55:00|9350.5|9335.5|9349.2|9334.2|9351.6|9336.6|9338|9323|56
1711458000000|2024-03-26 13:00:00|9348.9|9333.9|9359.6|9344.6|9359.6|9344.6|9346.9|9331.9|27
1711458300000|2024-03-26 13:05:00|9355.4|9340.4|9358.4|9343.4|9362.6|9347.6|9351.5|9336.5|51
1711458600000|2024-03-26 13:10:00|9351.2|9336.2|9359.4|9344.4|9362.6|9347.6|9346.5|9331.5|23
1711458900000|2024-03-26 13:15:00|9360.4|9345.4|9358.1|9343.1|9366.6|9351.6|9355.4|9340.4|28
1711459200000|2024-03-26 13:20:00|9357.9|9342.9|9361.9|9346.9|9366.2|9351.2|9357.9|9342.9|44
1711459500000|2024-03-26 13:25:00|9362.3|9347.3|9392.8|9377.8|9400.9|9385.9|9362.3|9347.3|175
1711459800000|2024-03-26 13:30:00|9392.5|9377.5|9379.9|9364.9|9400.4|9385.4|9379.1|9364.1|185
1711460100000|2024-03-26 13:35:00|9379.5|9364.5|9419.9|9404.9|9420.3|9405.3|9378.1|9363.1|471
1711460400000|2024-03-26 13:40:00|9419.6|9404.6|9444.8|9429.8|9446.3|9431.3|9398.4|9383.4|318
1711460700000|2024-03-26 13:45:00|9444.3|9429.3|9437.8|9422.8|9445.5|9430.5|9423.9|9408.9|248
1711461000000|2024-03-26 13:50:00|9438|9423|9440.4|9425.4|9446.6|9431.6|9431.1|9416.1|257
1711461300000|2024-03-26 13:55:00|9443.9|9428.9|9435.3|9420.3|9451.6|9436.6|9433.9|9418.9|161
1711461600000|2024-03-26 14:00:00|9435.6|9420.6|9411.8|9396.8|9435.6|9420.6|9393|9378|358
1711461900000|2024-03-26 14:05:00|9411.5|9396.5|9405.7|9390.7|9422.7|9407.7|9404.6|9389.6|200
1711462200000|2024-03-26 14:10:00|9405|9390|9398.5|9383.5|9410.5|9395.5|9395.7|9380.7|121
1711462500000|2024-03-26 14:15:00|9398.2|9383.2|9413.4|9398.4|9430|9415|9398.2|9383.2|189
1711462800000|2024-03-26 14:20:00|9414.6|9399.6|9416.6|9401.6|9425.1|9410.1|9408.7|9393.7|140
1711463100000|2024-03-26 14:25:00|9416.4|9401.4|9425.5|9410.5|9429.9|9414.9|9415.9|9400.9|89
1711463400000|2024-03-26 14:30:00|9425.2|9410.2|9411.8|9396.8|9426.4|9411.4|9409.6|9394.6|185
1711463700000|2024-03-26 14:35:00|9411.6|9396.6|9420.3|9405.3|9424|9409|9403.9|9388.9|128
1711464000000|2024-03-26 14:40:00|9419.8|9404.8|9411.2|9396.2|9422.3|9407.3|9409.4|9394.4|80
1711464300000|2024-03-26 14:45:00|9412.8|9397.8|9402.6|9387.6|9414.4|9399.4|9394.4|9379.4|137
1711464600000|2024-03-26 14:50:00|9402.4|9387.4|9391|9376|9406.8|9391.8|9388.4|9373.4|94
1711464900000|2024-03-26 14:55:00|9392.3|9377.3|9384.8|9369.8|9405.4|9390.4|9382.1|9367.1|81
1711465200000|2024-03-26 15:00:00|9385.1|9370.1|9398.3|9383.3|9399.8|9384.8|9382.3|9367.3|127
1711465500000|2024-03-26 15:05:00|9397.3|9382.3|9395.3|9380.3|9404.7|9389.7|9387.6|9372.6|100
1711465800000|2024-03-26 15:10:00|9395.5|9380.5|9405.1|9390.1|9405.1|9390.1|9393.2|9378.2|76
1711466100000|2024-03-26 15:15:00|9404.9|9389.9|9403.4|9388.4|9407.9|9392.9|9395.9|9380.9|67
1711466400000|2024-03-26 15:20:00|9404|9389|9412.8|9397.8|9415.2|9400.2|9394.2|9379.2|173
1711466700000|2024-03-26 15:25:00|9413.3|9398.3|9417|9402|9417|9402|9406.8|9391.8|98
1711467000000|2024-03-26 15:30:00|9417.2|9402.2|9415.8|9400.8|9418.8|9403.8|9406.3|9391.3|77
1711467300000|2024-03-26 15:35:00|9415.6|9400.6|9411.4|9396.4|9418.3|9403.3|9408.1|9393.1|64
1711467600000|2024-03-26 15:40:00|9410.6|9395.6|9403.3|9388.3|9414.3|9399.3|9402.8|9387.8|61
1711467900000|2024-03-26 15:45:00|9404|9389|9407.6|9392.6|9411.5|9396.5|9403.6|9388.6|52
1711468200000|2024-03-26 15:50:00|9407.8|9392.8|9419.8|9404.8|9420.6|9405.6|9405.8|9390.8|48
1711468500000|2024-03-26 15:55:00|9420.8|9405.8|9410.9|9395.9|9426.5|9411.5|9410.9|9395.9|82
1711468800000|2024-03-26 16:00:00|9409.9|9394.9|9404.9|9389.9|9412.1|9397.1|9395.5|9380.5|74
1711469100000|2024-03-26 16:05:00|9404.7|9389.7|9409.7|9394.7|9411.4|9396.4|9398.7|9383.7|95
1711469400000|2024-03-26 16:10:00|9409.4|9394.4|9412.4|9397.4|9418.6|9403.6|9408.9|9393.9|67
1711469700000|2024-03-26 16:15:00|9411.9|9396.9|9406.6|9391.6|9412.1|9397.1|9402.5|9387.5|67
1711470000000|2024-03-26 16:20:00|9406.9|9391.9|9408.4|9393.4|9408.6|9393.6|9395.3|9380.3|104
1711470300000|2024-03-26 16:25:00|9408.6|9393.6|9408.2|9393.2|9410.4|9395.4|9401.2|9386.2|37
1711470600000|2024-03-26 16:30:00|9407.7|9392.7|9381.8|9366.8|9407.7|9392.7|9381.8|9366.8|116
1711470900000|2024-03-26 16:35:00|9382|9367|9383|9368|9393.7|9378.7|9379.8|9364.8|78
1711471200000|2024-03-26 16:40:00|9383.2|9368.2|9383.2|9368.2|9392|9377|9374.7|9359.7|91
1711471500000|2024-03-26 16:45:00|9383.5|9368.5|9385.2|9370.2|9392|9377|9383.5|9368.5|110
1711471800000|2024-03-26 16:50:00|9383.9|9368.9|9378|9363|9393.1|9378.1|9374.2|9359.2|80
1711472100000|2024-03-26 16:55:00|9379|9364|9368.3|9353.3|9379.2|9364.2|9361.1|9346.1|159
1711472400000|2024-03-26 17:00:00|9366.6|9351.6|9385.7|9370.7|9387.5|9372.5|9361.8|9346.8|92
1711472700000|2024-03-26 17:05:00|9386|9371|9384.5|9369.5|9392.5|9377.5|9381.5|9366.5|63
1711473000000|2024-03-26 17:10:00|9385.5|9370.5|9385.3|9370.3|9389|9374|9372.8|9357.8|45
1711473300000|2024-03-26 17:15:00|9385.8|9370.8|9390.3|9375.3|9394.1|9379.1|9380.6|9365.6|59
1711473600000|2024-03-26 17:20:00|9390.1|9375.1|9389.1|9374.1|9390.5|9375.5|9380.1|9365.1|53
1711473900000|2024-03-26 17:25:00|9389.6|9374.6|9390.3|9375.3|9393.7|9378.7|9382.8|9367.8|41
1711474200000|2024-03-26 17:30:00|9390.8|9375.8|9391.9|9376.9|9393.6|9378.6|9385.8|9370.8|55
1711474500000|2024-03-26 17:35:00|9391.4|9376.4|9388.9|9373.9|9398.6|9383.6|9388.7|9373.7|84
1711474800000|2024-03-26 17:40:00|9389.6|9374.6|9390.9|9375.9|9393.9|9378.9|9384.2|9369.2|42
1711475100000|2024-03-26 17:45:00|9391.1|9376.1|9399.3|9384.3|9404.2|9389.2|9390.4|9375.4|129
1711475400000|2024-03-26 17:50:00|9399.6|9384.6|9399.6|9384.6|9403.8|9388.8|9390.3|9375.3|113
1711475700000|2024-03-26 17:55:00|9399.8|9384.8|9402.3|9387.3|9403.8|9388.8|9396.1|9381.1|134
1711476000000|2024-03-26 18:00:00|9402.1|9387.1|9398.9|9383.9|9403.6|9388.6|9392.9|9377.9|176
1711476300000|2024-03-26 18:05:00|9398.6|9383.6|9375.1|9360.1|9398.6|9383.6|9369.8|9354.8|183
1711476600000|2024-03-26 18:10:00|9374.9|9359.9|9373.9|9358.9|9381.3|9366.3|9364.4|9349.4|794
1711476900000|2024-03-26 18:15:00|9373.7|9358.7|9376.4|9361.4|9380.8|9365.8|9370.7|9355.7|337
1711477200000|2024-03-26 18:20:00|9376.1|9361.1|9376.1|9361.1|9376.1|9361.1|9376.1|9361.1|0
1711501200000|2024-03-27 01:00:00|9366.1|9351.1|9366.9|9351.9|9373.9|9358.9|9364.9|9349.9|47
1711501500000|2024-03-27 01:05:00|9366.7|9351.7|9366.4|9351.4|9369.4|9354.4|9363.7|9348.7|13
1711501800000|2024-03-27 01:10:00|9367.9|9352.9|9367.5|9352.5|9367.9|9352.9|9367.4|9352.4|1
1711502100000|2024-03-27 01:15:00|9366.5|9351.5|9368.2|9353.2|9371.7|9356.7|9366.5|9351.5|12
1711502400000|2024-03-27 01:20:00|9366.8|9351.8|9365.5|9350.5|9366.8|9351.8|9363.2|9348.2|1
1711502700000|2024-03-27 01:25:00|9365|9350|9367.7|9352.7|9371|9356|9365|9350|11
1711503000000|2024-03-27 01:30:00|9367.5|9352.5|9370.5|9355.5|9371.5|9356.5|9367.2|9352.2|3
1711503300000|2024-03-27 01:35:00|9370|9355|9364.5|9349.5|9370.2|9355.2|9364|9349|2
1711503600000|2024-03-27 01:40:00|9364|9349|9364.7|9349.7|9372.4|9357.4|9364|9349|10
1711503900000|2024-03-27 01:45:00|9364.5|9349.5|9351.5|9336.5|9364.9|9349.9|9348.7|9333.7|33
1711504200000|2024-03-27 01:50:00|9349.7|9334.7|9352.2|9337.2|9352.7|9337.7|9343.2|9328.2|32
1711504500000|2024-03-27 01:55:00|9352|9337|9353.1|9338.1|9353.6|9338.6|9351.7|9336.7|4
1711504800000|2024-03-27 02:00:00|9353.4|9338.4|9354.9|9339.9|9355.9|9340.9|9353.1|9338.1|19
1711505100000|2024-03-27 02:05:00|9354.6|9339.6|9354.6|9339.6|9355.4|9340.4|9354.1|9339.1|1
1711505400000|2024-03-27 02:10:00|9353.4|9338.4|9352.1|9337.1|9353.4|9338.4|9351.9|9336.9|3
1711505700000|2024-03-27 02:15:00|9352.6|9337.6|9351.6|9336.6|9353.1|9338.1|9351.6|9336.6|5
1711506000000|2024-03-27 02:20:00|9351.4|9336.4|9351.4|9336.4|9351.4|9336.4|9351.1|9336.1|0
1711506300000|2024-03-27 02:25:00|9352.1|9337.1|9353.1|9338.1|9353.6|9338.6|9352.1|9337.1|1
1711506600000|2024-03-27 02:30:00|9352.9|9337.9|9352.9|9337.9|9353.1|9338.1|9352.9|9337.9|0
1711506900000|2024-03-27 02:35:00|9352.7|9337.7|9353.9|9338.9|9353.9|9338.9|9350.9|9335.9|2
1711507200000|2024-03-27 02:40:00|9353.6|9338.6|9353.6|9338.6|9353.6|9338.6|9353.6|9338.6|0
1711507500000|2024-03-27 02:45:00|9352.2|9337.2|9352.4|9337.4|9352.8|9337.8|9352.2|9337.2|6
1711507800000|2024-03-27 02:50:00|9352.7|9337.7|9350.7|9335.7|9353.1|9338.1|9349.6|9334.6|9
1711508100000|2024-03-27 02:55:00|9350.2|9335.2|9350.2|9335.2|9350.2|9335.2|9350.2|9335.2|0
1711508400000|2024-03-27 03:00:00|9350.4|9335.4|9349.7|9334.7|9350.7|9335.7|9347.2|9332.2|4
1711508700000|2024-03-27 03:05:00|9347.7|9332.7|9340.3|9325.3|9347.7|9332.7|9339.8|9324.8|8
1711509000000|2024-03-27 03:10:00|9341.4|9326.4|9343.5|9328.5|9344|9329|9341.4|9326.4|1
1711509300000|2024-03-27 03:15:00|9343|9328|9343|9328|9343.7|9328.7|9341.5|9326.5|9
1711509600000|2024-03-27 03:20:00|9342.5|9327.5|9343|9328|9344|9329|9341.8|9326.8|1
1711509900000|2024-03-27 03:25:00|9342.8|9327.8|9347.9|9332.9|9347.9|9332.9|9341.2|9326.2|5
1711510200000|2024-03-27 03:30:00|9346.5|9331.5|9338.5|9323.5|9346.5|9331.5|9338.5|9323.5|16
1711510500000|2024-03-27 03:35:00|9338.2|9323.2|9321.7|9306.7|9338.2|9323.2|9321.7|9306.7|50
1711510800000|2024-03-27 03:40:00|9322|9307|9322.5|9307.5|9323.5|9308.5|9322|9307|3
1711511100000|2024-03-27 03:45:00|9322|9307|9323|9308|9323.3|9308.3|9322|9307|1
1711511700000|2024-03-27 03:55:00|9324.5|9309.5|9325|9310|9325.5|9310.5|9324.5|9309.5|1
1711512300000|2024-03-27 04:05:00|9322.5|9307.5|9322|9307|9322.5|9307.5|9322|9307|6
1711512600000|2024-03-27 04:10:00|9321.8|9306.8|9322.5|9307.5|9322.5|9307.5|9321.8|9306.8|4
1711512900000|2024-03-27 04:15:00|9323.1|9308.1|9307.1|9292.1|9323.1|9308.1|9306.6|9291.6|58
1711513200000|2024-03-27 04:20:00|9306.8|9291.8|9298.2|9283.2|9307.9|9292.9|9297.6|9282.6|77
1711513500000|2024-03-27 04:25:00|9298.4|9283.4|9304.1|9289.1|9311.1|9289.9|9298.4|9283.4|4
1711513800000|2024-03-27 04:30:00|9303.9|9288.9|9308.9|9293.9|9308.9|9293.9|9303.9|9288.9|0
1711514100000|2024-03-27 04:35:00|9306|9291|9300|9285|9306|9291|9297.7|9282.7|3
1711514400000|2024-03-27 04:40:00|9299.5|9284.5|9297.4|9282.4|9301.7|9286.7|9297.4|9282.4|3
1711514700000|2024-03-27 04:45:00|9296.9|9281.9|9303.1|9288.1|9303.4|9288.4|9296.9|9281.9|3
1711515000000|2024-03-27 04:50:00|9303.4|9288.4|9306.9|9291.9|9306.9|9291.9|9302.4|9287.4|1
1711515300000|2024-03-27 04:55:00|9306.7|9291.7|9298.9|9283.9|9306.7|9291.7|9296.4|9281.4|4
1711515600000|2024-03-27 05:00:00|9300|9285|9300.6|9285.6|9301.9|9286.9|9299.9|9284.9|15
1711515900000|2024-03-27 05:05:00|9300.9|9285.9|9302.9|9287.9|9304.9|9289.9|9299.9|9284.9|9
1711516200000|2024-03-27 05:10:00|9302.7|9287.7|9299.7|9284.7|9302.7|9287.7|9299.7|9284.7|1
1711516500000|2024-03-27 05:15:00|9299.5|9284.5|9298.7|9283.7|9299.7|9284.7|9298.7|9283.7|1
1711516800000|2024-03-27 05:20:00|9298.5|9283.5|9303.2|9288.2|9305.2|9290.2|9297.2|9282.2|3
1711517100000|2024-03-27 05:25:00|9301.7|9286.7|9302.5|9287.5|9303|9288|9301.7|9286.7|1
1711517400000|2024-03-27 05:30:00|9301.2|9286.2|9298|9283|9301.2|9286.2|9296.7|9281.7|4
1711517700000|2024-03-27 05:35:00|9297.7|9282.7|9300.7|9285.7|9301.7|9286.7|9297.7|9282.7|1
1711518300000|2024-03-27 05:45:00|9301.2|9286.2|9299.6|9284.6|9301.2|9286.2|9299.6|9284.6|1
1711518600000|2024-03-27 05:50:00|9299|9284|9293|9278|9299.5|9284.5|9293|9278|10
1711518900000|2024-03-27 05:55:00|9293.2|9278.2|9294.2|9279.2|9301.7|9286.7|9293|9278|11
1711519200000|2024-03-27 06:00:00|9294|9279|9292|9277|9294|9279|9291.5|9276.5|7
1711519500000|2024-03-27 06:05:00|9292.2|9277.2|9299.9|9284.9|9302|9287|9291.5|9276.5|7
1711519800000|2024-03-27 06:10:00|9299.7|9284.7|9297|9282|9302.7|9287.7|9297|9282|2
1711520100000|2024-03-27 06:15:00|9296.4|9281.4|9294.2|9279.2|9296.4|9281.4|9294.2|9279.2|1
1711520400000|2024-03-27 06:20:00|9294|9279|9293|9278|9294.5|9279.5|9293|9278|2
1711520700000|2024-03-27 06:25:00|9294.1|9279.1|9295.5|9280.5|9296.4|9281.4|9294.1|9279.1|1
1711521000000|2024-03-27 06:30:00|9297|9282|9293|9278|9297|9282|9292.5|9277.5|2
1711521300000|2024-03-27 06:35:00|9292.5|9277.5|9290.5|9275.5|9293.5|9278.5|9290.5|9275.5|1
1711521600000|2024-03-27 06:40:00|9288.2|9273.2|9287.3|9272.3|9292.5|9277.5|9282.8|9267.8|17
1711521900000|2024-03-27 06:45:00|9285.8|9270.8|9301.5|9286.5|9302|9287|9285.3|9270.3|11
1711522200000|2024-03-27 06:50:00|9301.7|9286.7|9299.5|9284.5|9301.7|9286.7|9297.2|9282.2|4
1711522500000|2024-03-27 06:55:00|9299.2|9284.2|9300|9285|9306|9291|9297.3|9282.3|10
1711522800000|2024-03-27 07:00:00|9298.5|9283.5|9303.7|9288.7|9309.7|9294.7|9298|9283|5
1711523100000|2024-03-27 07:05:00|9304.3|9289.3|9321.8|9306.8|9321.8|9306.8|9302.3|9287.3|7
1711523400000|2024-03-27 07:10:00|9321.5|9306.5|9321|9306|9323|9308|9320.9|9305.9|12
1711523700000|2024-03-27 07:15:00|9320.7|9305.7|9313.3|9298.3|9322.4|9307.4|9313.3|9298.3|2
1711524000000|2024-03-27 07:20:00|9311|9296|9306|9291|9312|9297|9300.2|9285.2|40
1711524300000|2024-03-27 07:25:00|9305.7|9290.7|9309.1|9294.1|9311.6|9296.6|9305.2|9290.2|6
1711524600000|2024-03-27 07:30:00|9310.2|9295.2|9303.9|9288.9|9310.2|9295.2|9303.9|9288.9|19
1711524900000|2024-03-27 07:35:00|9303.3|9288.3|9299.9|9284.9|9303.3|9288.3|9297.4|9282.4|15
1711525200000|2024-03-27 07:40:00|9300.2|9285.2|9308.7|9293.7|9310.7|9295.7|9298.4|9283.4|6
1711525500000|2024-03-27 07:45:00|9308.4|9293.4|9310.2|9295.2|9311.9|9296.9|9307.2|9292.2|11
1711525800000|2024-03-27 07:50:00|9311.7|9296.7|9313.8|9298.8|9315.1|9300.1|9311.7|9296.7|6
1711526100000|2024-03-27 07:55:00|9309.6|9294.6|9302.5|9287.5|9309.6|9294.6|9302.5|9287.5|22
1711526400000|2024-03-27 08:00:00|9305.5|9290.5|9308.1|9293.1|9315.3|9300.3|9305.5|9290.5|22
1711526700000|2024-03-27 08:05:00|9307.1|9292.1|9307.1|9292.1|9314.1|9299.1|9301.6|9286.6|51
1711527000000|2024-03-27 08:10:00|9310.3|9295.3|9300.6|9285.6|9310.3|9295.3|9297.1|9282.1|35
1711527300000|2024-03-27 08:15:00|9300.4|9285.4|9313.4|9298.4|9316.7|9301.7|9300.4|9285.4|40
1711527600000|2024-03-27 08:20:00|9313.7|9298.7|9311.9|9296.9|9314.2|9299.2|9307.2|9292.2|63
1711527900000|2024-03-27 08:25:00|9312.2|9297.2|9302.9|9287.9|9312.2|9297.2|9302.4|9287.4|44
1711528200000|2024-03-27 08:30:00|9303.1|9288.1|9297.7|9282.7|9303.1|9288.1|9296.1|9281.1|30
1711528500000|2024-03-27 08:35:00|9298.9|9283.9|9292.4|9277.4|9300.6|9285.6|9291.6|9276.6|70
1711528800000|2024-03-27 08:40:00|9292.1|9277.1|9291.4|9276.4|9294.4|9279.4|9290.4|9275.4|22
1711529100000|2024-03-27 08:45:00|9291.9|9276.9|9295.4|9280.4|9297.6|9282.6|9288.9|9273.9|37
1711529400000|2024-03-27 08:50:00|9294.5|9279.5|9296.4|9281.4|9298.7|9283.7|9290.1|9275.1|16
1711529700000|2024-03-27 08:55:00|9297.7|9282.7|9289.2|9274.2|9303.4|9288.4|9288.7|9273.7|17
1711530000000|2024-03-27 09:00:00|9288.7|9273.7|9287.7|9272.7|9290.6|9275.6|9286.7|9271.7|74
1711530300000|2024-03-27 09:05:00|9287.2|9272.2|9291.4|9276.4|9292.2|9277.2|9286.9|9271.9|20
1711530600000|2024-03-27 09:10:00|9291|9276|9291|9276|9291.5|9276.5|9287.4|9272.4|7
1711530900000|2024-03-27 09:15:00|9289|9274|9292.7|9277.7|9294.9|9279.9|9288.5|9273.5|3
1711531200000|2024-03-27 09:20:00|9293.2|9278.2|9287.7|9272.7|9293.2|9278.2|9287.2|9272.2|7
1711531500000|2024-03-27 09:25:00|9286.6|9271.6|9280.7|9265.7|9286.6|9271.6|9278.7|9263.7|10
1711531800000|2024-03-27 09:30:00|9281.2|9266.2|9278.7|9263.7|9284.7|9269.7|9278.7|9263.7|7
1711532100000|2024-03-27 09:35:00|9278.5|9263.5|9281.6|9266.6|9291.1|9276.1|9278.2|9263.2|28
1711532400000|2024-03-27 09:40:00|9281.3|9266.3|9278.8|9263.8|9281.3|9266.3|9277.3|9262.3|3
1711532700000|2024-03-27 09:45:00|9279.8|9264.8|9281.8|9266.8|9283.3|9268.3|9277.8|9262.8|6
1711533000000|2024-03-27 09:50:00|9279.6|9264.6|9268.6|9253.6|9279.8|9264.8|9268.6|9253.6|10
1711533300000|2024-03-27 09:55:00|9269.1|9254.1|9263.9|9248.9|9269.8|9254.8|9261.6|9246.6|37
1711533600000|2024-03-27 10:00:00|9264.1|9249.1|9264|9249|9267.4|9252.4|9262.5|9247.5|37
1711533900000|2024-03-27 10:05:00|9263.7|9248.7|9269|9254|9269|9254|9263.7|9248.7|13
1711534200000|2024-03-27 10:10:00|9268.7|9253.7|9268.5|9253.5|9269.7|9254.7|9265.5|9250.5|5
1711534500000|2024-03-27 10:15:00|9270.9|9255.9|9275.7|9260.7|9275.7|9260.7|9266.2|9251.2|26
1711534800000|2024-03-27 10:20:00|9276.2|9261.2|9289|9274|9290.2|9275.2|9276.2|9261.2|19
1711535100000|2024-03-27 10:25:00|9288.7|9273.7|9288.4|9273.4|9292.4|9277.4|9285.4|9270.4|26
1711535400000|2024-03-27 10:30:00|9286.6|9271.6|9285.2|9270.2|9289.6|9274.6|9282.9|9267.9|3
1711535700000|2024-03-27 10:35:00|9284.9|9269.9|9279.2|9264.2|9284.9|9269.9|9277.2|9262.2|5
1711536000000|2024-03-27 10:40:00|9278.7|9263.7|9279.9|9264.9|9283.2|9268.2|9277.2|9262.2|1
1711536300000|2024-03-27 10:45:00|9280.2|9265.2|9281.9|9266.9|9283.2|9268.2|9277.7|9262.7|2
1711536600000|2024-03-27 10:50:00|9281.4|9266.4|9284.9|9269.9|9285.9|9270.9|9279.4|9264.4|21
1711536900000|2024-03-27 10:55:00|9287.7|9272.7|9295.6|9280.6|9295.6|9280.6|9285.9|9270.9|9
1711537200000|2024-03-27 11:00:00|9295.3|9280.3|9288.6|9273.6|9295.3|9280.3|9285.1|9270.1|14
1711537500000|2024-03-27 11:05:00|9288.1|9273.1|9285.1|9270.1|9288.1|9273.1|9285.1|9270.1|0
1711537800000|2024-03-27 11:10:00|9283.3|9268.3|9283.3|9268.3|9286.1|9271.1|9281.6|9266.6|7
1711538100000|2024-03-27 11:15:00|9283.6|9268.6|9276.6|9261.6|9283.6|9268.6|9275.4|9260.4|17
1711538400000|2024-03-27 11:20:00|9276.9|9261.9|9272.7|9257.7|9276.9|9261.9|9272.2|9257.2|8
1711538700000|2024-03-27 11:25:00|9272.2|9257.2|9272.2|9257.2|9272.7|9257.7|9270.7|9255.7|14
1711539000000|2024-03-27 11:30:00|9274.2|9259.2|9273.8|9258.8|9276.7|9261.7|9269.3|9254.3|51
1711539300000|2024-03-27 11:35:00|9276.3|9261.3|9275.3|9260.3|9280.5|9265.5|9273.8|9258.8|29
1711539600000|2024-03-27 11:40:00|9273.8|9258.8|9270.1|9255.1|9275.3|9260.3|9269.6|9254.6|11
1711539900000|2024-03-27 11:45:00|9270.4|9255.4|9266.6|9251.6|9271.3|9256.3|9261.6|9246.6|66
1711540200000|2024-03-27 11:50:00|9266.8|9251.8|9269.3|9254.3|9270.4|9255.4|9265.4|9250.4|10
1711540500000|2024-03-27 11:55:00|9270.6|9255.6|9271.3|9256.3|9272.8|9257.8|9269.8|9254.8|17
1711540800000|2024-03-27 12:00:00|9271.5|9256.5|9257.8|9242.8|9271.5|9256.5|9256.4|9241.4|133
1711541100000|2024-03-27 12:05:00|9258|9243|9256.6|9241.6|9263.5|9248.5|9256.3|9241.3|91
1711541400000|2024-03-27 12:10:00|9256.1|9241.1|9248|9233|9256.1|9241.1|9245.7|9230.7|217
1711541700000|2024-03-27 12:15:00|9247.7|9232.7|9221.6|9206.6|9251.2|9236.2|9220.4|9205.4|362
1711542000000|2024-03-27 12:20:00|9220.6|9205.6|9209.1|9194.1|9221.9|9206.9|9205.2|9190.2|305
1711542300000|2024-03-27 12:25:00|9208.7|9193.7|9202.1|9187.1|9211.1|9196.1|9198.6|9183.6|214
1711542600000|2024-03-27 12:30:00|9201.7|9186.7|9201.9|9186.9|9206.2|9191.2|9198.9|9183.9|193
1711542900000|2024-03-27 12:35:00|9201.7|9186.7|9199.4|9184.4|9211.8|9196.8|9199.3|9184.3|130
1711543200000|2024-03-27 12:40:00|9200.3|9185.3|9205.7|9190.7|9210.5|9195.5|9199.7|9184.7|85
1711543500000|2024-03-27 12:45:00|9206.1|9191.1|9199.2|9184.2|9207.7|9192.7|9199.2|9184.2|57
1711543800000|2024-03-27 12:50:00|9200.7|9185.7|9205.4|9190.4|9211.4|9196.4|9199.2|9184.2|35
1711544100000|2024-03-27 12:55:00|9204.4|9189.4|9209.9|9194.9|9212.6|9197.6|9200.7|9185.7|39
1711544400000|2024-03-27 13:00:00|9209.7|9194.7|9203.5|9188.5|9209.7|9194.7|9203.5|9188.5|36
1711544700000|2024-03-27 13:05:00|9204.9|9189.9|9220.8|9205.8|9220.8|9205.8|9202.4|9187.4|117
1711545000000|2024-03-27 13:10:00|9220.3|9205.3|9215.8|9200.8|9226|9211|9215.8|9200.8|34
1711545300000|2024-03-27 13:15:00|9215.5|9200.5|9202.7|9187.7|9216.3|9201.3|9202.6|9187.6|206
1711545600000|2024-03-27 13:20:00|9202.2|9187.2|9174.6|9159.6|9203.7|9188.7|9174|9159|299
1711545900000|2024-03-27 13:25:00|9173.5|9158.5|9170.7|9155.7|9174.7|9159.7|9169.2|9154.2|191
1711546200000|2024-03-27 13:30:00|9171|9156|9160.2|9145.2|9173.1|9158.1|9157.2|9142.2|385
1711546500000|2024-03-27 13:35:00|9159.7|9144.7|9167.6|9152.6|9168.3|9153.3|9158.7|9143.7|358
1711546800000|2024-03-27 13:40:00|9167.3|9152.3|9168.2|9153.2|9177.3|9162.3|9162.6|9147.6|127
1711547100000|2024-03-27 13:45:00|9168.5|9153.5|9166.2|9151.2|9172.2|9157.2|9162.8|9147.8|255
1711547400000|2024-03-27 13:50:00|9166.6|9151.6|9172.4|9157.4|9176|9161|9163.3|9148.3|137
1711547700000|2024-03-27 13:55:00|9172.7|9157.7|9170.2|9155.2|9182.8|9167.8|9167.7|9152.7|165
1711548000000|2024-03-27 14:00:00|9171.2|9156.2|9170|9155|9173.7|9158.7|9168|9153|141
1711548300000|2024-03-27 14:05:00|9170.2|9155.2|9175.8|9160.8|9178.9|9163.9|9169.7|9154.7|160
1711548600000|2024-03-27 14:10:00|9176|9161|9168.4|9153.4|9176.3|9161.3|9167.9|9152.9|142
1711548900000|2024-03-27 14:15:00|9168.2|9153.2|9170.4|9155.4|9172.4|9157.4|9166.2|9151.2|145
1711549200000|2024-03-27 14:20:00|9170.6|9155.6|9168.7|9153.7|9172.6|9157.6|9166.2|9151.2|143
1711549500000|2024-03-27 14:25:00|9168.5|9153.5|9169.6|9154.6|9173.4|9158.4|9166.2|9151.2|83
1711549800000|2024-03-27 14:30:00|9169.9|9154.9|9165|9150|9170.5|9155.5|9160.6|9145.6|275
1711550100000|2024-03-27 14:35:00|9165.3|9150.3|9162.7|9147.7|9166.5|9151.5|9161.6|9146.6|99
1711550400000|2024-03-27 14:40:00|9162.1|9147.1|9153.3|9138.3|9162.1|9147.1|9153.3|9138.3|220
1711550700000|2024-03-27 14:45:00|9154|9139|9154.5|9139.5|9156.7|9141.7|9152.7|9137.7|144
1711551000000|2024-03-27 14:50:00|9154|9139|9154.4|9139.4|9156.4|9141.4|9150.9|9135.9|122
1711551300000|2024-03-27 14:55:00|9154.8|9139.8|9159.5|9144.5|9165.6|9150.6|9154.8|9139.8|100
1711551600000|2024-03-27 15:00:00|9159.9|9144.9|9152.9|9137.9|9162.9|9147.9|9152.2|9137.2|65
1711551900000|2024-03-27 15:05:00|9153.2|9138.2|9159.7|9144.7|9160.9|9145.9|9151.7|9136.7|63
1711552200000|2024-03-27 15:10:00|9159.9|9144.9|9165.8|9150.8|9171.1|9156.1|9157.4|9142.4|115
1711552500000|2024-03-27 15:15:00|9165.6|9150.6|9167.4|9152.4|9170.9|9155.9|9165.4|9150.4|39
1711552800000|2024-03-27 15:20:00|9170.1|9155.1|9170.2|9155.2|9175.4|9160.4|9166.2|9151.2|166
1711553100000|2024-03-27 15:25:00|9171.4|9156.4|9184.2|9169.2|9186.4|9171.4|9171.4|9156.4|127
1711553400000|2024-03-27 15:30:00|9184.4|9169.4|9178.4|9163.4|9192.9|9177.9|9177.9|9162.9|119
1711553700000|2024-03-27 15:35:00|9178.7|9163.7|9183.9|9168.9|9187.1|9172.1|9175.7|9160.7|113
1711554000000|2024-03-27 15:40:00|9184.5|9169.5|9181.6|9166.6|9192.4|9177.4|9176.6|9161.6|156
1711554300000|2024-03-27 15:45:00|9181.9|9166.9|9173.6|9158.6|9184.1|9169.1|9172.6|9157.6|69
1711554600000|2024-03-27 15:50:00|9174.3|9159.3|9168.1|9153.1|9176.8|9161.8|9168.1|9153.1|121
1711554900000|2024-03-27 15:55:00|9167.9|9152.9|9169.1|9154.1|9174.6|9159.6|9166.8|9151.8|136
1711555200000|2024-03-27 16:00:00|9169.9|9154.9|9165.7|9150.7|9171.7|9156.7|9165.7|9150.7|86
1711555500000|2024-03-27 16:05:00|9165.9|9150.9|9161.9|9146.9|9165.9|9150.9|9158.7|9143.7|123
1711555800000|2024-03-27 16:10:00|9161.5|9146.5|9156.3|9141.3|9161.5|9146.5|9156.3|9141.3|95
1711556100000|2024-03-27 16:15:00|9155.4|9140.4|9156.9|9141.9|9158.2|9143.2|9151.5|9136.5|85
1711556400000|2024-03-27 16:20:00|9157.7|9142.7|9150.8|9135.8|9161.1|9146.1|9150.3|9135.3|94
1711556700000|2024-03-27 16:25:00|9150.6|9135.6|9132.8|9117.8|9152.8|9137.8|9132.8|9117.8|332
1711557000000|2024-03-27 16:30:00|9133.1|9118.1|9137.7|9122.7|9138|9123|9132.3|9117.3|179
1711557300000|2024-03-27 16:35:00|9138.5|9123.5|9152.9|9137.9|9154.9|9139.9|9138.5|9123.5|328
1711557600000|2024-03-27 16:40:00|9153.9|9138.9|9141.8|9126.8|9154.4|9139.4|9140.1|9125.1|76
1711557900000|2024-03-27 16:45:00|9142.1|9127.1|9152.4|9137.4|9153.6|9138.6|9141.8|9126.8|71
1711558200000|2024-03-27 16:50:00|9152.1|9137.1|9142.9|9127.9|9153.4|9138.4|9142.9|9127.9|80
1711558500000|2024-03-27 16:55:00|9142.5|9127.5|9138.9|9123.9|9149.2|9134.2|9138.9|9123.9|77
1711558800000|2024-03-27 17:00:00|9138.7|9123.7|9134|9119|9138.9|9123.9|9133.4|9118.4|60
1711559100000|2024-03-27 17:05:00|9133.7|9118.7|9132.4|9117.4|9134.7|9119.7|9131.7|9116.7|73
1711559400000|2024-03-27 17:10:00|9132.2|9117.2|9106|9091|9132.2|9117.2|9102.7|9087.7|260
1711559700000|2024-03-27 17:15:00|9106.2|9091.2|9121.5|9106.5|9121.5|9106.5|9103.1|9088.1|94
1711560000000|2024-03-27 17:20:00|9121|9106|9124.5|9109.5|9124.5|9109.5|9118|9103|46
1711560300000|2024-03-27 17:25:00|9124.2|9109.2|9127.4|9112.4|9134.2|9119.2|9123.2|9108.2|72
1711560600000|2024-03-27 17:30:00|9127.6|9112.6|9126.3|9111.3|9134.3|9119.3|9125.4|9110.4|42
1711560900000|2024-03-27 17:35:00|9124.5|9109.5|9128.5|9113.5|9128.5|9113.5|9122.6|9107.6|60
1711561200000|2024-03-27 17:40:00|9130.5|9115.5|9115.6|9100.6|9131|9116|9114.6|9099.6|167
1711561500000|2024-03-27 17:45:00|9115.3|9100.3|9120.2|9105.2|9124.7|9109.7|9114.8|9099.8|136
1711561800000|2024-03-27 17:50:00|9120.6|9105.6|9125.8|9110.8|9133|9118|9119.8|9104.8|134
1711562100000|2024-03-27 17:55:00|9126.8|9111.8|9130.4|9115.4|9130.6|9115.6|9117.4|9102.4|180
1711562400000|2024-03-27 18:00:00|9130.6|9115.6|9120.2|9105.2|9133.4|9118.4|9116.1|9101.1|269
1711562700000|2024-03-27 18:05:00|9119.9|9104.9|9121.1|9106.1|9124.9|9109.9|9115.2|9100.2|178
1711563000000|2024-03-27 18:10:00|9121.4|9106.4|9131.6|9116.6|9131.6|9116.6|9114.6|9099.6|1171
1711563300000|2024-03-27 18:15:00|9131.8|9116.8|9139.1|9124.1|9140.1|9125.1|9123.6|9108.6|280
1711587600000|2024-03-28 01:00:00|9136.1|9121.1|9136.5|9121.5|9152.8|9128.1|9131.7|9115.3|21
1711587900000|2024-03-28 01:05:00|9136.3|9121.3|9148.7|9133.7|9150.9|9135.9|9136|9121|22
1711588200000|2024-03-28 01:10:00|9148.5|9133.5|9154.7|9139.7|9154.7|9139.7|9146.4|9131.4|26
1711588500000|2024-03-28 01:15:00|9154.5|9139.5|9146.2|9131.2|9154.7|9139.7|9146.2|9131.2|14
1711588800000|2024-03-28 01:20:00|9145.8|9130.8|9141.9|9126.9|9145.8|9130.8|9141.9|9126.9|1
1711589100000|2024-03-28 01:25:00|9142.5|9127.5|9148.5|9133.5|9148.5|9133.5|9135.1|9120.1|30
1711589400000|2024-03-28 01:30:00|9148.1|9133.1|9148.3|9133.3|9149.5|9134.5|9147|9132|8
1711589700000|2024-03-28 01:35:00|9148|9133|9148|9133|9154.7|9139.7|9147.5|9132.5|11
1711590000000|2024-03-28 01:40:00|9148.2|9133.2|9150.9|9135.9|9150.9|9135.9|9147.5|9132.5|3
1711590300000|2024-03-28 01:45:00|9150.1|9135.1|9148.8|9133.8|9150.3|9135.3|9146.3|9131.3|6
1711590600000|2024-03-28 01:50:00|9149.4|9134.4|9147.3|9132.3|9150.4|9135.4|9145.8|9130.8|55
1711590900000|2024-03-28 01:55:00|9147.5|9132.5|9149.8|9134.8|9153|9138|9144.3|9129.3|15
1711591200000|2024-03-28 02:00:00|9150.3|9135.3|9149|9134|9150.3|9135.3|9146.9|9131.9|2
1711591500000|2024-03-28 02:05:00|9148.8|9133.8|9148.6|9133.6|9148.8|9133.8|9148.1|9133.1|3
1711591800000|2024-03-28 02:10:00|9153.8|9138.8|9160.6|9145.6|9161.6|9146.6|9153.8|9138.8|14
1711592100000|2024-03-28 02:15:00|9162.1|9147.1|9172.8|9157.8|9172.8|9157.8|9162.1|9147.1|12
1711592400000|2024-03-28 02:20:00|9172.3|9157.3|9164.8|9149.8|9173.6|9158.6|9164.3|9149.3|15
1711592700000|2024-03-28 02:25:00|9166.1|9151.1|9163.1|9148.1|9167.6|9152.6|9158.1|9143.1|5
1711593000000|2024-03-28 02:30:00|9162.9|9147.9|9162.1|9147.1|9166.1|9151.1|9162.1|9147.1|5
1711593300000|2024-03-28 02:35:00|9161.9|9146.9|9161.1|9146.1|9162.1|9147.1|9161.1|9146.1|1
1711593600000|2024-03-28 02:40:00|9160.8|9145.8|9159.6|9144.6|9160.8|9145.8|9159.1|9144.1|7
1711593900000|2024-03-28 02:45:00|9159.1|9144.1|9160.1|9145.1|9160.6|9145.6|9159.1|9144.1|4
1711594200000|2024-03-28 02:50:00|9159.8|9144.8|9151.7|9136.7|9159.8|9144.8|9151.7|9136.7|12
1711594500000|2024-03-28 02:55:00|9151.9|9136.9|9151.4|9136.4|9152.2|9137.2|9150.9|9135.9|1
1711594800000|2024-03-28 03:00:00|9151.5|9136.5|9153.7|9138.7|9154.9|9139.9|9151.5|9136.5|3
1711595100000|2024-03-28 03:05:00|9153.4|9138.4|9152.2|9137.2|9153.7|9138.7|9152|9137|0
1711595400000|2024-03-28 03:10:00|9152|9137|9159.8|9144.8|9160|9145|9152|9137|2
1711595700000|2024-03-28 03:15:00|9167.5|9152.5|9163.8|9148.8|9170.3|9155.3|9160.3|9145.3|14
1711596000000|2024-03-28 03:20:00|9164.9|9149.9|9167.5|9152.5|9167.5|9152.5|9164.9|9149.9|1
1711596300000|2024-03-28 03:25:00|9164.3|9149.3|9165.3|9150.3|9165.8|9150.8|9163.8|9148.8|3
1711596600000|2024-03-28 03:30:00|||||||||1
1711596900000|2024-03-28 03:35:00|9164.8|9149.8|9170.8|9155.8|9173.1|9158.1|9164.5|9149.5|9
1711597200000|2024-03-28 03:40:00|9170.6|9155.6|9169.6|9154.6|9170.6|9155.6|9169.6|9154.6|0
1711597500000|2024-03-28 03:45:00|9168.6|9153.6|9168.4|9153.4|9169.3|9154.3|9168.4|9153.4|4
1711597800000|2024-03-28 03:50:00|9168.7|9153.7|9168.2|9153.2|9169.7|9154.7|9167.7|9152.7|3
1711598100000|2024-03-28 03:55:00|9167.4|9152.4|9158.2|9143.2|9167.4|9152.4|9157.7|9142.7|7
1711598400000|2024-03-28 04:00:00|9158|9143|9159.7|9144.7|9160.2|9145.2|9157.7|9142.7|2
1711598700000|2024-03-28 04:05:00|9159.2|9144.2|9158.2|9143.2|9159.2|9144.2|9157.3|9142.3|0
1711599000000|2024-03-28 04:10:00|9158.6|9143.6|9160.7|9145.7|9161.7|9146.7|9158.6|9143.6|4
1711599600000|2024-03-28 04:20:00|9161.2|9146.2|9160.7|9145.7|9162.7|9147.7|9160.2|9145.2|2
1711599900000|2024-03-28 04:25:00|9161.2|9146.2|9162.7|9147.7|9162.7|9147.7|9161.2|9146.2|1
1711600200000|2024-03-28 04:30:00|9162.4|9147.4|9163.2|9148.2|9163.4|9148.4|9161.7|9146.7|4
1711600500000|2024-03-28 04:35:00|9165.6|9150.6|9168.2|9153.2|9168.7|9153.7|9165.6|9150.6|1
1711600800000|2024-03-28 04:40:00|9167.9|9152.9|9167.7|9152.7|9168.2|9153.2|9167.7|9152.7|1
1711601100000|2024-03-28 04:45:00|9168.7|9153.7|9170.9|9155.9|9171.2|9156.2|9168.2|9153.2|6
1711601400000|2024-03-28 04:50:00|9170.7|9155.7|9170.9|9155.9|9171.1|9156.1|9170.7|9155.7|3
1711601700000|2024-03-28 04:55:00|9170.7|9155.7|9171.3|9156.3|9171.3|9156.3|9170.7|9155.7|0
1711602000000|2024-03-28 05:00:00|9171|9156|9171.5|9156.5|9171.7|9156.7|9171|9156|3
1711602300000|2024-03-28 05:05:00|9171.2|9156.2|9168.8|9153.8|9171.5|9156.5|9168.8|9153.8|2
1711602600000|2024-03-28 05:10:00|9168.5|9153.5|9168|9153|9168.5|9153.5|9167.5|9152.5|10
1711603200000|2024-03-28 05:20:00|9167.8|9152.8|9162.3|9147.3|9167.8|9152.8|9162.3|9147.3|5
1711603500000|2024-03-28 05:25:00|9162.5|9147.5|9163.8|9148.8|9165.5|9150.5|9162.5|9147.5|5
1711603800000|2024-03-28 05:30:00|9164.2|9149.2|9169.5|9154.5|9170|9155|9163.8|9148.8|8
1711604100000|2024-03-28 05:35:00|9169.3|9154.3|9171.3|9156.3|9171.5|9156.5|9167.8|9152.8|9
1711604400000|2024-03-28 05:40:00|9170.8|9155.8|9169|9154|9170.8|9155.8|9169|9154|4
1711604700000|2024-03-28 05:45:00|9168.8|9153.8|9169.6|9154.6|9169.6|9154.6|9168.8|9153.8|2
1711605000000|2024-03-28 05:50:00|9169.3|9154.3|9168.1|9153.1|9169.3|9154.3|9168.1|9153.1|1
1711605300000|2024-03-28 05:55:00|9168.6|9153.6|9160.6|9145.6|9168.6|9153.6|9160.6|9145.6|10
1711605600000|2024-03-28 06:00:00|9160.4|9145.4|9161.6|9146.6|9162.1|9147.1|9160.1|9145.1|10
1711605900000|2024-03-28 06:05:00|9165.6|9150.6|9165|9150|9166.9|9151.9|9165|9150|16
1711606200000|2024-03-28 06:10:00|9165.5|9150.5|9170.1|9155.1|9170.1|9155.1|9165.5|9150.5|3
1711606500000|2024-03-28 06:15:00|9170.7|9155.7|9165.6|9150.6|9170.7|9155.7|9165.4|9150.4|4
1711606800000|2024-03-28 06:20:00|9165.9|9150.9|9165.4|9150.4|9167.6|9152.6|9164.9|9149.9|2
1711607100000|2024-03-28 06:25:00|9163.5|9148.5|9152.2|9137.2|9164.2|9149.2|9152.2|9137.2|6
1711607400000|2024-03-28 06:30:00|9150.9|9135.9|9150.9|9135.9|9155.9|9140.9|9149.7|9134.7|12
1711607700000|2024-03-28 06:35:00|9150.2|9135.2|9149.8|9134.8|9151.9|9136.9|9149.3|9134.3|21
1711608000000|2024-03-28 06:40:00|9149.3|9134.3|9149.8|9134.8|9152.2|9137.2|9149.3|9134.3|13
1711608300000|2024-03-28 06:45:00|9149.3|9134.3|9150.6|9135.6|9150.8|9135.8|9149.3|9134.3|58
1711608600000|2024-03-28 06:50:00|9150.8|9135.8|9153.6|9138.6|9153.6|9138.6|9149.9|9134.9|18
1711608900000|2024-03-28 06:55:00|9153.4|9138.4|9153.9|9138.9|9154.4|9139.4|9150.4|9135.4|5
1711609200000|2024-03-28 07:00:00|9153.6|9138.6|9151.1|9136.1|9153.6|9138.6|9150.4|9135.4|3
1711609500000|2024-03-28 07:05:00|9151.6|9136.6|9153|9138|9161.7|9146.7|9151.6|9136.6|48
1711609800000|2024-03-28 07:10:00|9153.2|9138.2|9157.3|9142.3|9160.7|9145.7|9153.2|9138.2|12
1711610100000|2024-03-28 07:15:00|9159.7|9144.7|9160|9145|9160.2|9145.2|9158.5|9143.5|11
1711610400000|2024-03-28 07:20:00|9159.8|9144.8|9159.2|9144.2|9159.8|9144.8|9159.2|9144.2|0
1711610700000|2024-03-28 07:25:00|9158.7|9143.7|9158.2|9143.2|9164.9|9149.9|9158.2|9143.2|25
1711611000000|2024-03-28 07:30:00|9158.9|9143.9|9158.4|9143.4|9160|9145|9157.7|9142.7|12
1711611300000|2024-03-28 07:35:00|9158.7|9143.7|9156.8|9141.8|9160.9|9145.9|9156.8|9141.8|6
1711611600000|2024-03-28 07:40:00|9157.2|9142.2|9157.3|9142.3|9157.8|9142.8|9156.8|9141.8|1
1711611900000|2024-03-28 07:45:00|9156.8|9141.8|9152.2|9137.2|9156.8|9141.8|9151|9136|2
1711612200000|2024-03-28 07:50:00|9154|9139|9150.8|9135.8|9154|9139|9150.3|9135.3|5
1711612500000|2024-03-28 07:55:00|9151|9136|9153.5|9138.5|9154|9139|9150.3|9135.3|1
1711612800000|2024-03-28 08:00:00|9153.7|9138.7|9154.8|9139.8|9156|9141|9153.7|9138.7|8
1711613100000|2024-03-28 08:05:00|9155|9140|9158|9143|9158|9143|9153.5|9138.5|10
1711613400000|2024-03-28 08:10:00|9157.8|9142.8|9157.8|9142.8|9159.6|9144.6|9156.8|9141.8|9
1711613700000|2024-03-28 08:15:00|9157.3|9142.3|9158.5|9143.5|9159.8|9144.8|9157|9142|14
1711614000000|2024-03-28 08:20:00|9159.1|9144.1|9158.8|9143.8|9159.8|9144.8|9158.3|9143.3|4
1711614300000|2024-03-28 08:25:00|9160.1|9145.1|9158.6|9143.6|9161.1|9146.1|9158.1|9143.1|8
1711614600000|2024-03-28 08:30:00|9158.3|9143.3|9158.6|9143.6|9161.4|9146.4|9157.6|9142.6|7
1711614900000|2024-03-28 08:35:00|9158.8|9143.8|9158.1|9143.1|9160.1|9145.1|9156.9|9141.9|27
1711615200000|2024-03-28 08:40:00|9158.6|9143.6|9159.9|9144.9|9159.9|9144.9|9157.4|9142.4|5
1711615500000|2024-03-28 08:45:00|9159.4|9144.4|9152.7|9137.7|9159.4|9144.4|9152.7|9137.7|10
1711615800000|2024-03-28 08:50:00|9152.2|9137.2|9153.9|9138.9|9155.2|9140.2|9151.7|9136.7|4
1711616100000|2024-03-28 08:55:00|9153.4|9138.4|9151.7|9136.7|9153.4|9138.4|9151.4|9136.4|0
1711616400000|2024-03-28 09:00:00|9153.4|9138.4|9158.2|9143.2|9160.9|9145.9|9153.4|9138.4|15
1711616700000|2024-03-28 09:05:00|9158.7|9143.7|9156.9|9141.9|9159.2|9144.2|9156.9|9141.9|24
1711617000000|2024-03-28 09:10:00|9157.1|9142.1|9159.3|9144.3|9161.3|9146.3|9156.7|9141.7|27
1711617300000|2024-03-28 09:15:00|9158.8|9143.8|9164.5|9149.5|9165.6|9150.6|9158.2|9143.2|29
1711617600000|2024-03-28 09:20:00|9163.9|9148.9|9171.5|9156.5|9173.5|9158.5|9163.9|9148.9|31
1711617900000|2024-03-28 09:25:00|9171.7|9156.7|9173.8|9158.8|9176.2|9161.2|9171.5|9156.5|8
1711618200000|2024-03-28 09:30:00|9173.6|9158.6|9172.3|9157.3|9173.6|9158.6|9171.3|9156.3|4
1711618500000|2024-03-28 09:35:00|9171.8|9156.8|9175.7|9160.7|9175.7|9160.7|9170.2|9155.2|2
1711618800000|2024-03-28 09:40:00|9174.3|9159.3|9175.7|9160.7|9175.7|9160.7|9173.2|9158.2|3
1711619100000|2024-03-28 09:45:00|9174.6|9159.6|9174|9159|9176.3|9161.3|9173.2|9158.2|5
1711619400000|2024-03-28 09:50:00|9173.8|9158.8|9186.6|9171.6|9191.8|9176.8|9173|9158|47
1711619700000|2024-03-28 09:55:00|9186.2|9171.2|9185.5|9170.5|9187.5|9172.5|9177.3|9162.3|22
1711620000000|2024-03-28 10:00:00|9185.2|9170.2|9186.5|9171.5|9186.5|9171.5|9181|9166|8
1711620300000|2024-03-28 10:05:00|9187|9172|9185.7|9170.7|9189.9|9174.9|9185.7|9170.7|13
1711620600000|2024-03-28 10:10:00|9186|9171|9187.7|9172.7|9187.7|9172.7|9185.7|9170.7|2
1711620900000|2024-03-28 10:15:00|9183.5|9168.5|9186.5|9171.5|9188.2|9173.2|9183.3|9168.3|11
1711621200000|2024-03-28 10:20:00|9186.2|9171.2|9188|9173|9188|9173|9185.3|9170.3|4
1711621500000|2024-03-28 10:25:00|9188.3|9173.3|9181|9166|9192|9177|9181|9166|23
1711621800000|2024-03-28 10:30:00|9180.8|9165.8|9185.5|9170.5|9185.5|9170.5|9179.5|9164.5|8
1711622100000|2024-03-28 10:35:00|9185.3|9170.3|9182.3|9167.3|9185.6|9170.6|9180.1|9165.1|3
1711622400000|2024-03-28 10:40:00|9183.8|9168.8|9180.3|9165.3|9183.8|9168.8|9180.3|9165.3|1
1711622700000|2024-03-28 10:45:00|9179.3|9164.3|9181.8|9166.8|9182.8|9167.8|9179.3|9164.3|22
1711623000000|2024-03-28 10:50:00|9182.3|9167.3|9180.1|9165.1|9182.6|9167.6|9177.4|9162.4|3
1711623300000|2024-03-28 10:55:00|9180.3|9165.3|9184.4|9169.4|9185.7|9170.7|9180.3|9165.3|14
1711623600000|2024-03-28 11:00:00|9184.1|9169.1|9187.1|9172.1|9188.1|9173.1|9184.1|9169.1|8
1711623900000|2024-03-28 11:05:00|9186.9|9171.9|9196.9|9181.9|9196.9|9181.9|9182.8|9167.8|30
1711624200000|2024-03-28 11:10:00|9195.4|9180.4|9196.1|9181.1|9197.8|9182.8|9193.3|9178.3|35
1711624500000|2024-03-28 11:15:00|9195.8|9180.8|9195.3|9180.3|9196.8|9181.8|9190.8|9175.8|20
1711624800000|2024-03-28 11:20:00|9195|9180|9189.8|9174.8|9200.9|9185.9|9189.8|9174.8|34
1711625100000|2024-03-28 11:25:00|9189.5|9174.5|9195.9|9180.9|9195.9|9180.9|9188.2|9173.2|20
1711625400000|2024-03-28 11:30:00|9196.7|9181.7|9194.2|9179.2|9196.7|9181.7|9189.7|9174.7|19
1711625700000|2024-03-28 11:35:00|9193.7|9178.7|9206.3|9191.3|9209.7|9194.7|9189.2|9174.2|91
1711626000000|2024-03-28 11:40:00|9204.5|9189.5|9191.6|9176.6|9214.4|9199.4|9190.5|9175.5|77
1711626300000|2024-03-28 11:45:00|9191.8|9176.8|9181.9|9166.9|9191.8|9176.8|9175.5|9160.5|58
1711626600000|2024-03-28 11:50:00|9183.6|9168.6|9177.9|9162.9|9188.8|9173.8|9175|9160|32
1711626900000|2024-03-28 11:55:00|9178.1|9163.1|9182.8|9167.8|9184.3|9169.3|9176.1|9161.1|26
1711627200000|2024-03-28 12:00:00|9183|9168|9170.4|9155.4|9185.6|9170.6|9165.2|9150.2|140
1711627500000|2024-03-28 12:05:00|9171|9156|9178.5|9163.5|9186.3|9171.3|9170.3|9155.3|90
1711627800000|2024-03-28 12:10:00|9180.2|9165.2|9209.1|9194.1|9210.4|9195.4|9177.4|9162.4|93
1711628100000|2024-03-28 12:15:00|9208.6|9193.6|9223.5|9208.5|9231.5|9216.5|9199.7|9184.7|317
1711628400000|2024-03-28 12:20:00|9223|9208|9208.8|9193.8|9232.5|9217.5|9204.5|9189.5|123
1711628700000|2024-03-28 12:25:00|9208.5|9193.5|9227.5|9190|9227.5|9211.8|9202.4|9187.4|124
1711629000000|2024-03-28 12:30:00|9227.8|9190.3|9211.4|9196.4|9232|9217|9203.6|9188.6|202
1711629300000|2024-03-28 12:35:00|9211.9|9196.9|9200.1|9185.1|9222.4|9207.4|9191.7|9176.7|159
1711629600000|2024-03-28 12:40:00|9199.5|9184.5|9192.7|9177.7|9203.4|9188.4|9189.2|9174.2|67
1711629900000|2024-03-28 12:45:00|9192.1|9177.1|9204.8|9189.8|9208.1|9193.1|9191.1|9176.1|75
1711630200000|2024-03-28 12:50:00|9204.5|9189.5|9195.4|9180.4|9217.2|9202.2|9194.9|9179.9|64
1711630500000|2024-03-28 12:55:00|9195.1|9180.1|9193.2|9178.2|9211.3|9196.3|9191.8|9176.8|94
1711630800000|2024-03-28 13:00:00|9193.5|9178.5|9186.3|9171.3|9206|9191|9186.3|9171.3|110
1711631100000|2024-03-28 13:05:00|9185.6|9170.6|9184.8|9169.8|9188.4|9173.4|9174.8|9159.8|125
1711631400000|2024-03-28 13:10:00|9185.1|9170.1|9183.5|9168.5|9191.9|9176.9|9180.4|9165.4|89
1711631700000|2024-03-28 13:15:00|9183.1|9168.1|9182.4|9167.4|9189.1|9174.1|9169.1|9154.1|113
1711632000000|2024-03-28 13:20:00|9182.9|9167.9|9175|9160|9184.4|9169.4|9166.2|9151.2|136
1711632300000|2024-03-28 13:25:00|9174.4|9159.4|9163.8|9148.8|9174.9|9159.9|9157.9|9142.9|147
1711632600000|2024-03-28 13:30:00|9164.1|9149.1|9183.5|9168.5|9189.7|9174.7|9157.6|9142.6|321
1711632900000|2024-03-28 13:35:00|9184|9169|9167.1|9152.1|9184|9169|9163.6|9148.6|136
1711633200000|2024-03-28 13:40:00|9166.8|9151.8|9154.3|9139.3|9174.3|9159.3|9149.7|9134.7|161
1711633500000|2024-03-28 13:45:00|9155.1|9140.1|9154.3|9139.3|9161.3|9146.3|9152.2|9137.2|154
1711633800000|2024-03-28 13:50:00|9153.8|9138.8|9137.1|9122.1|9158|9143|9137.1|9122.1|185
1711634100000|2024-03-28 13:55:00|9134.4|9119.4|9133.7|9118.7|9143.4|9128.4|9129.4|9114.4|233
1711634400000|2024-03-28 14:00:00|9133.2|9118.2|9137.7|9122.7|9141.4|9126.4|9130.2|9115.2|154
1711634700000|2024-03-28 14:05:00|9137.9|9122.9|9128.1|9113.1|9139|9124|9128.1|9113.1|148
1711635000000|2024-03-28 14:10:00|9128.3|9113.3|9120|9105|9128.5|9113.5|9119.9|9104.9|148
1711635300000|2024-03-28 14:15:00|9120.5|9105.5|9116.5|9101.5|9129.8|9114.8|9115|9100|109
1711635600000|2024-03-28 14:20:00|9116|9101|9109.8|9094.8|9122.7|9107.7|9108.5|9093.5|172
1711635900000|2024-03-28 14:25:00|9108.8|9093.8|9116.1|9101.1|9120.2|9105.2|9106.8|9091.8|124
1711636200000|2024-03-28 14:30:00|9115.8|9100.8|9099.1|9084.1|9117.3|9102.3|9095.9|9080.9|187
1711636500000|2024-03-28 14:35:00|9099.3|9084.3|9123.1|9108.1|9127.8|9112.8|9097.1|9082.1|199
1711636800000|2024-03-28 14:40:00|9122.9|9107.9|9126.7|9111.7|9129.1|9114.1|9115.6|9100.6|152
1711637100000|2024-03-28 14:45:00|9129.4|9114.4|9122.5|9107.5|9138.7|9123.7|9119.2|9104.2|191
1711637400000|2024-03-28 14:50:00|9122.8|9107.8|9125.9|9110.9|9128.2|9113.2|9115.2|9100.2|161
1711637700000|2024-03-28 14:55:00|9125.7|9110.7|9116.2|9101.2|9130.2|9115.2|9116.2|9101.2|121
1711638000000|2024-03-28 15:00:00|9115.7|9100.7|9139.9|9124.9|9145.2|9130.2|9115.7|9100.7|128
1711638300000|2024-03-28 15:05:00|9140.1|9125.1|9135.5|9120.5|9153.4|9138.4|9131.4|9116.4|207
1711638600000|2024-03-28 15:10:00|9135.8|9120.8|9132.8|9117.8|9139.3|9124.3|9129.7|9114.7|82
1711638900000|2024-03-28 15:15:00|9132.5|9117.5|9130.2|9115.2|9137|9122|9125.4|9110.4|72
1711639200000|2024-03-28 15:20:00|9130.7|9115.7|9140|9125|9143.2|9128.2|9125.6|9110.6|74
1711639500000|2024-03-28 15:25:00|9140.4|9125.4|9157.6|9142.6|9159.8|9144.8|9138.7|9123.7|97
1711639800000|2024-03-28 15:30:00|9157.9|9142.9|9157.4|9142.4|9168.1|9153.1|9153.3|9138.3|142
1711640100000|2024-03-28 15:35:00|9157.2|9142.2|9156.1|9141.1|9164.6|9149.6|9147.9|9132.9|90
1711640400000|2024-03-28 15:40:00|9156.4|9141.4|9155.1|9140.1|9168|9153|9155.1|9140.1|98
1711640700000|2024-03-28 15:45:00|9155.6|9140.6|9146.4|9131.4|9167.1|9152.1|9146.4|9131.4|96
1711641000000|2024-03-28 15:50:00|9148.2|9133.2|9136.9|9121.9|9149.7|9134.7|9131.3|9116.3|170
1711641300000|2024-03-28 15:55:00|9137.1|9122.1|9131.4|9116.4|9139.4|9124.4|9130.1|9115.1|103
1711641600000|2024-03-28 16:00:00|9131.6|9116.6|9176.6|9161.6|9233.8|9215.4|9125|9110|708
1711641900000|2024-03-28 16:05:00|9176.2|9161.2|9183.7|9168.7|9194.7|9179.7|9158|9143|173
1711642200000|2024-03-28 16:10:00|9189.7|9174.7|9186.5|9171.5|9193.7|9178.7|9168.2|9153.2|258
1711642500000|2024-03-28 16:15:00|9187.2|9172.2|9169.4|9154.4|9187.2|9172.2|9159.3|9144.3|178
1711642800000|2024-03-28 16:20:00|9169.6|9154.6|9175.1|9160.1|9182.3|9167.3|9169.6|9154.6|133
1711643100000|2024-03-28 16:25:00|9174.8|9159.8|9185.6|9170.6|9188|9173|9174.8|9159.8|91
1711643400000|2024-03-28 16:30:00|9185.4|9170.4|9175.6|9160.6|9187.6|9172.6|9175.6|9160.6|132
1711643700000|2024-03-28 16:35:00|9175.1|9160.1|9156.1|9141.1|9175.1|9160.1|9156.1|9141.1|138
1711644000000|2024-03-28 16:40:00|9157.1|9142.1|9163.2|9148.2|9174.4|9159.4|9156.1|9141.1|121
1711644300000|2024-03-28 16:45:00|9162.9|9147.9|9163.4|9148.4|9172.9|9157.9|9159.1|9144.1|97
1711644600000|2024-03-28 16:50:00|9162.9|9147.9|9155.6|9140.6|9165.6|9150.6|9148.5|9133.5|150
1711644900000|2024-03-28 16:55:00|9154.7|9139.7|9152.8|9137.8|9155.2|9140.2|9138.8|9123.8|133
1711645200000|2024-03-28 17:00:00|9154|9139|9130.9|9115.9|9154.2|9139.2|9128.6|9113.6|119
1711645500000|2024-03-28 17:05:00|9131.3|9116.3|9129.6|9114.6|9137.5|9122.5|9122.6|9107.6|168
1711645800000|2024-03-28 17:10:00|9129.1|9114.1|9134.3|9119.3|9135.3|9120.3|9124.2|9109.2|124
1711646100000|2024-03-28 17:15:00|9134.1|9119.1|9133.5|9118.5|9134.3|9119.3|9124.1|9109.1|87
1711646400000|2024-03-28 17:20:00|9133|9118|9127.3|9112.3|9133.5|9118.5|9126.8|9111.8|110
1711646700000|2024-03-28 17:25:00|9128.3|9113.3|9136.8|9121.8|9137.5|9122.5|9127.8|9112.8|101
1711647000000|2024-03-28 17:30:00|9138|9123|9135.1|9120.1|9139.9|9124.9|9133.5|9118.5|126
1711647300000|2024-03-28 17:35:00|9134.4|9119.4|9139.5|9124.5|9146.9|9131.9|9133.8|9118.8|79
1711647600000|2024-03-28 17:40:00|9139.1|9124.1|9145.5|9130.5|9147.9|9132.9|9136.1|9121.1|125
1711647900000|2024-03-28 17:45:00|9145.3|9130.3|9145.9|9130.9|9148.4|9133.4|9141.8|9126.8|129
1711648200000|2024-03-28 17:50:00|9146.7|9131.7|9141.9|9126.9|9147.5|9132.5|9141.9|9126.9|109
1711648500000|2024-03-28 17:55:00|9143.5|9128.5|9145.2|9130.2|9148.6|9133.6|9143.5|9128.5|110
1711648800000|2024-03-28 18:00:00|9144.9|9129.9|9165.8|9150.8|9166.3|9151.3|9142.9|9127.9|215
1711649100000|2024-03-28 18:05:00|9165.3|9150.3|9168.9|9153.9|9171.8|9156.8|9161.1|9146.1|281
1711649400000|2024-03-28 18:10:00|9168.7|9153.7|9178.2|9163.2|9185|9170|9157.2|9142.2|1374
1711649700000|2024-03-28 18:15:00|9178.4|9163.4|9187.7|9172.7|9191.7|9176.7|9178.4|9163.4|336
1711933200000|2024-04-01 01:00:00|9216.1|9201.1|9256.5|9241.5|9275.8|9260.8|9216.1|9199.4|115
1711933500000|2024-04-01 01:05:00|9255.9|9240.9|9206.4|9191.4|9256|9240.9|9205.9|9190.9|95
1711933800000|2024-04-01 01:10:00|9205.9|9190.9|9239.7|9214.7|9249.1|9231|9199.5|9184.5|18
1711934100000|2024-04-01 01:15:00|9233.4|9218.4|9244.5|9229.5|9250.6|9229.5|9233.4|9211.5|6
1711934400000|2024-04-01 01:20:00|9245.2|9230.2|9248.6|9233.6|9259.8|9243.9|9244.7|9229.7|9
1711934700000|2024-04-01 01:25:00|9246.7|9231.7|9259.7|9234.7|9259.7|9234.7|9246.7|9231.7|26
1711935000000|2024-04-01 01:30:00|9260.4|9235.4|9272.4|9257.4|9279.4|9264.4|9257.4|9235.4|46
1711935300000|2024-04-01 01:35:00|9272.2|9257.2|9272.7|9257.7|9275.1|9260.1|9267.6|9252.6|35
1711935600000|2024-04-01 01:40:00|9272.9|9257.9|9275.5|9260.5|9275.5|9260.5|9272.9|9257.9|3
1711935900000|2024-04-01 01:45:00|9275.7|9260.7|9275.1|9260.1|9275.7|9260.7|9275.1|9260.1|5
1711936200000|2024-04-01 01:50:00|9274.7|9259.7|9277.2|9252.2|9279.2|9260.2|9267.8|9252.2|8
1711936500000|2024-04-01 01:55:00|9277.3|9252.3|9278.2|9253.2|9278.7|9253.7|9277.3|9252.3|2
1711936800000|2024-04-01 02:00:00|9278|9253|9270.5|9255.5|9278|9256.1|9270.5|9252.8|0
1711937100000|2024-04-01 02:05:00|9270.3|9255.3|9277.5|9262.5|9279.7|9264.7|9270.1|9255.1|19
1711937400000|2024-04-01 02:10:00|9277.8|9262.8|9277.9|9262.9|9280.8|9265.8|9277.3|9262.3|10
1711937700000|2024-04-01 02:15:00|9277.6|9262.6|9272.3|9257.3|9277.6|9262.6|9272.3|9257.3|2
1711938000000|2024-04-01 02:20:00|9272.4|9257.4|9272.8|9257.8|9272.8|9257.8|9272.4|9257.4|1
1711938300000|2024-04-01 02:25:00|9272.6|9257.6|9271.1|9256.1|9272.6|9257.6|9270.8|9255.8|1
1711938600000|2024-04-01 02:30:00|9270.9|9255.9|9263.9|9248.9|9271.1|9256.1|9261.3|9246.3|4
1711938900000|2024-04-01 02:35:00|9264.2|9249.2|9263.8|9248.8|9264.2|9249.2|9263.4|9248.4|13
1711939200000|2024-04-01 02:40:00|9262.3|9247.3|9261.4|9246.4|9266.8|9251.8|9260|9239|3
1711939500000|2024-04-01 02:45:00|9261.1|9246.1|9261.1|9246.1|9261.1|9246.1|9261.1|9246.1|0
1711939800000|2024-04-01 02:50:00|9261.4|9246.4|9263.2|9248.2|9263.6|9248.6|9261.4|9246.4|4
1711940100000|2024-04-01 02:55:00|9264.7|9249.7|9275.8|9260.8|9276.8|9261.8|9264.7|9249.7|6
1711940400000|2024-04-01 03:00:00|9276.1|9261.1|9285.2|9270.2|9285.2|9270.2|9276.1|9261.1|25
1711940700000|2024-04-01 03:05:00|9284.9|9269.9|9280.6|9265.6|9284.9|9269.9|9279.2|9264.2|44
1711941000000|2024-04-01 03:10:00|9280.9|9265.9|9280.6|9265.6|9281.1|9266.1|9280.6|9265.6|4
1711941300000|2024-04-01 03:15:00|9281.1|9266.1|9281.1|9266.1|9281.1|9266.1|9281.1|9266.1|1
1711941600000|2024-04-01 03:20:00|9281.4|9266.4|9281.4|9266.4|9281.4|9266.4|9281.4|9266.4|2
1711941900000|2024-04-01 03:25:00|9281.6|9266.6|9279.4|9264.4|9282.9|9267.9|9279.4|9264.4|1
1711942200000|2024-04-01 03:30:00|9278.8|9263.8|9279.1|9264.1|9279.1|9264.1|9277.1|9262.1|8
1711942500000|2024-04-01 03:35:00|9279.7|9264.7|9280.6|9265.6|9281.1|9266.1|9279.7|9264.7|3
1711942800000|2024-04-01 03:40:00|9280.1|9265.1|9280.1|9265.1|9280.1|9265.1|9280.1|9265.1|2
1711943100000|2024-04-01 03:45:00|9280.8|9265.8|9280.8|9265.8|9281.3|9266.3|9280.8|9265.8|1
1711943400000|2024-04-01 03:50:00|9281.3|9266.3|9281.3|9266.3|9281.3|9266.3|9280.8|9265.8|0
1711943700000|2024-04-01 03:55:00|||||||||1
1711944000000|2024-04-01 04:00:00|9279.1|9264.1|9280.8|9265.8|9280.8|9265.8|9278.8|9263.8|1
1711944300000|2024-04-01 04:05:00|9281|9266|9280.6|9265.6|9281|9266|9280.6|9265.6|1
1711944600000|2024-04-01 04:10:00|9281.1|9266.1|9279.5|9264.5|9281.6|9266.6|9276.8|9254.3|2
1711944900000|2024-04-01 04:15:00|9279.6|9264.6|9278.5|9263.5|9284|9269|9278.3|9263.3|5
1711945200000|2024-04-01 04:20:00|9278|9263|9272.3|9257.3|9278|9263|9272.3|9257.3|0
1711945500000|2024-04-01 04:25:00|9272.5|9257.5|9272.6|9257.6|9272.9|9257.9|9272.4|9257.4|3
1711945800000|2024-04-01 04:30:00|9271.4|9256.4|9272.1|9257.1|9272.1|9257.1|9271.4|9256.4|1
1711946400000|2024-04-01 04:40:00|9273.7|9258.7|9287.8|9272.8|9287.8|9272.8|9273.7|9258.7|14
1711946700000|2024-04-01 04:45:00|9287.5|9272.5|9285.2|9270.2|9291|9276|9284.6|9269.6|11
1711947300000|2024-04-01 04:55:00|9284.2|9269.2|9265.3|9250.3|9284.2|9269.2|9265.3|9250.3|2
1711947600000|2024-04-01 05:00:00|9264.9|9249.9|9266.4|9251.4|9266.4|9251.4|9264.9|9249.9|1
1711948200000|2024-04-01 05:10:00|9266.6|9251.6|9266.4|9251.4|9266.9|9251.9|9266.4|9251.4|0
1711948800000|2024-04-01 05:20:00|9266.6|9251.6|9267|9252|9267|9252|9266.6|9251.6|0
1711949100000|2024-04-01 05:25:00|9265.7|9250.7|9265|9250|9265.7|9250.7|9264.5|9249.5|1
1711949400000|2024-04-01 05:30:00|9265.1|9250.1|9273.2|9258.2|9273.6|9258.6|9264.8|9249.8|20
1711949700000|2024-04-01 05:35:00|9273.4|9258.4|9282.7|9257.7|9282.7|9261.2|9273.4|9257.7|0
1711950000000|2024-04-01 05:40:00|9281.8|9256.8|9275.4|9260.4|9281.8|9260.4|9275.1|9256.8|1
1711950600000|2024-04-01 05:50:00|9275.2|9260.2|9274.9|9259.9|9275.2|9260.2|9274.4|9259.4|0
1711950900000|2024-04-01 05:55:00|9281.7|9266.7|9280.5|9265.5|9281.7|9266.7|9279.9|9264.9|0
1711951200000|2024-04-01 06:00:00|9280.8|9265.8|9280.6|9265.6|9284.7|9269.7|9280.6|9265.6|3
1711951500000|2024-04-01 06:05:00|9280.3|9265.3|9282.1|9267.1|9282.5|9267.5|9280.3|9265.3|1
1711951800000|2024-04-01 06:10:00|9282.3|9267.3|9280.1|9265.1|9282.3|9267.3|9279.6|9264.6|0
1711952100000|2024-04-01 06:15:00|9280.3|9265.3|9277.3|9262.3|9280.3|9265.3|9277.3|9262.3|0
1711952400000|2024-04-01 06:20:00|9277.5|9262.5|9277.3|9262.3|9278.8|9263.8|9277.3|9262.3|0
1711952700000|2024-04-01 06:25:00|9277.6|9262.6|9278|9263|9278.2|9263.2|9277.6|9262.6|0
1711953000000|2024-04-01 06:30:00|9278.9|9263.9|9277.9|9262.9|9278.9|9263.9|9277.9|9262.9|4
1711953300000|2024-04-01 06:35:00|9278|9263|9276.5|9261.5|9278|9263|9266.2|9251.2|5
1711953600000|2024-04-01 06:40:00|9277.5|9262.5|9267.8|9252.8|9278.8|9263.8|9267.8|9252.8|4
1711953900000|2024-04-01 06:45:00|9268|9253|9267.1|9252.1|9270.1|9255.1|9266.2|9251.2|0
1711954200000|2024-04-01 06:50:00|9266.8|9251.8|9263|9248|9268|9253|9263|9248|9
1711954500000|2024-04-01 06:55:00|9263.3|9248.3|9257.7|9242.7|9263.6|9248.6|9255.8|9240.8|5
1711954800000|2024-04-01 07:00:00|9257.6|9242.6|9257.7|9242.7|9258.6|9243.6|9257.6|9242.6|5
1711955100000|2024-04-01 07:05:00|9257.9|9242.9|9260.1|9245.1|9260.3|9245.3|9257.7|9242.7|2
1711955400000|2024-04-01 07:10:00|9260.3|9245.3|9259.3|9244.3|9261|9246|9258.1|9243.1|4
1711955700000|2024-04-01 07:15:00|9258.9|9243.9|9258.4|9243.4|9258.9|9243.9|9258.4|9243.4|0
1711956000000|2024-04-01 07:20:00|9259.1|9244.1|9258.4|9243.4|9259.1|9244.1|9258.1|9243.1|4
1711956300000|2024-04-01 07:25:00|9258.1|9243.1|9258.1|9243.1|9258.1|9243.1|9257.6|9242.6|2
1711956600000|2024-04-01 07:30:00|9258.3|9243.3|9258.3|9243.3|9258.6|9243.6|9257.6|9242.6|3
1711956900000|2024-04-01 07:35:00|9258.1|9243.1|9258.1|9243.1|9258.1|9243.1|9258.1|9243.1|0
1711957200000|2024-04-01 07:40:00|9258.2|9243.2|9258.6|9243.6|9258.6|9243.6|9258.1|9243.1|3
1711957500000|2024-04-01 07:45:00|9258.1|9243.1|9254.5|9239.5|9260.2|9245.2|9254.5|9239.5|41
1711957800000|2024-04-01 07:50:00|9254.8|9239.8|9244.7|9229.7|9254.8|9239.8|9244.7|9229.7|14
1711958100000|2024-04-01 07:55:00|9245|9230|9246.5|9231.5|9247|9232|9245|9230|3
1711958400000|2024-04-01 08:00:00|9247|9232|9261.4|9246.4|9262.9|9247.9|9247|9232|17
1711958700000|2024-04-01 08:05:00|9262.2|9247.2|9261.7|9246.7|9262.2|9247.2|9261.2|9246.2|1
1711959000000|2024-04-01 08:10:00|9262.2|9247.2|9261.4|9246.4|9262.7|9247.7|9260.2|9245.2|7
1711959300000|2024-04-01 08:15:00|9261.2|9246.2|9261|9246|9261.4|9246.4|9260.9|9245.9|8
1711959600000|2024-04-01 08:20:00|9261.4|9246.4|9259|9244|9261.4|9246.4|9258.5|9243.5|12
1711959900000|2024-04-01 08:25:00|9258.5|9243.5|9260|9245|9260|9245|9257.7|9242.7|2
1711960200000|2024-04-01 08:30:00|9259.7|9244.7|9260.5|9245.5|9260.5|9245.5|9259.5|9244.5|36
1711960500000|2024-04-01 08:35:00|9259.2|9244.2|9257.8|9242.8|9259.2|9244.2|9257.8|9242.8|2
1711960800000|2024-04-01 08:40:00|9257.5|9242.5|9254.5|9239.5|9257.5|9242.5|9254.5|9239.5|5
1711961100000|2024-04-01 08:45:00|9257|9242|9258.5|9243.5|9258.5|9243.5|9257|9242|2
1711961400000|2024-04-01 08:50:00|9259.5|9244.5|9261.3|9246.3|9261.8|9246.8|9244.3|9229.3|40
1711961700000|2024-04-01 08:55:00|9261|9246|9260|9245|9261|9246|9260|9245|0
1711962000000|2024-04-01 09:00:00|9259.8|9244.8|9262|9247|9264|9249|9259.5|9244.5|27
1711962300000|2024-04-01 09:05:00|9262.8|9247.8|9263|9248|9265|9250|9262|9247|60
1711962600000|2024-04-01 09:10:00|9263.1|9248.1|9264.1|9249.1|9264.9|9249.9|9263.1|9248.1|19
1711962900000|2024-04-01 09:15:00|9261.2|9246.2|9260.9|9245.9|9261.6|9246.6|9259.6|9244.6|3
1711963200000|2024-04-01 09:20:00|9261.3|9246.3|9263.8|9248.8|9266.8|9251.8|9261.3|9246.3|8
1711963500000|2024-04-01 09:25:00|9263.6|9248.6|9262.8|9247.8|9263.6|9248.6|9262.8|9247.8|0
1711963800000|2024-04-01 09:30:00|9264|9249|9263.9|9248.9|9272.1|9257.1|9263.4|9248.4|17
1711964100000|2024-04-01 09:35:00|9263.4|9248.4|9263.4|9248.4|9263.8|9248.8|9263.1|9248.1|2
1711964400000|2024-04-01 09:40:00|9261.3|9246.3|9267.5|9252.5|9271.8|9256.8|9261.3|9246.3|9
1711964700000|2024-04-01 09:45:00|9266.8|9251.8|9265.2|9250.2|9266.8|9251.8|9265.2|9250.2|0
1711965000000|2024-04-01 09:50:00|9265.5|9250.5|9265.8|9250.8|9268.5|9253.5|9256.8|9241.8|17
1711965300000|2024-04-01 09:55:00|9266.1|9251.1|9266.1|9251.1|9266.1|9251.1|9266.1|9251.1|1
1711965600000|2024-04-01 10:00:00|9265.8|9250.8|9265.6|9250.6|9268.8|9253.8|9265.6|9250.6|3
1711965900000|2024-04-01 10:05:00|9267.8|9252.8|9263.3|9248.3|9268.8|9253.8|9263.3|9248.3|1
1711966200000|2024-04-01 10:10:00|9264.8|9249.8|9266|9251|9267.5|9252.5|9264.5|9249.5|3
1711966500000|2024-04-01 10:15:00|9265.3|9250.3|9264.6|9249.6|9265.6|9250.6|9264.6|9249.6|1
1711966800000|2024-04-01 10:20:00|9264.8|9249.8|9266.7|9251.7|9269.9|9254.9|9264.6|9249.6|3
1711967100000|2024-04-01 10:25:00|9266.3|9251.3|9261.2|9246.2|9266.3|9251.3|9261.2|9246.2|1
1711967400000|2024-04-01 10:30:00|9261.5|9246.5|9264.5|9249.5|9271|9256|9261.5|9246.5|5
1711967700000|2024-04-01 10:35:00|9265.1|9250.1|9267.7|9252.7|9270.8|9255.8|9265.1|9250.1|7
1711968000000|2024-04-01 10:40:00|9268.3|9253.3|9266.3|9251.3|9268.3|9253.3|9266.3|9251.3|0
1711968300000|2024-04-01 10:45:00|9266.7|9251.7|9266.2|9251.2|9266.7|9251.7|9266.2|9251.2|0
1711968600000|2024-04-01 10:50:00|9266|9251|9265.7|9250.7|9266.2|9251.2|9265.7|9250.7|1
1711968900000|2024-04-01 10:55:00|9265.8|9250.8|9266.2|9251.2|9266.2|9251.2|9265.7|9250.7|0
1711969200000|2024-04-01 11:00:00|9266.3|9251.3|9263.9|9248.9|9266.4|9251.4|9263.9|9248.9|5
1711969500000|2024-04-01 11:05:00|9264.2|9249.2|9269.5|9254.5|9269.9|9254.9|9263.9|9248.9|8
1711969800000|2024-04-01 11:10:00|9270.2|9255.2|9278.7|9263.7|9278.7|9263.7|9268.2|9253.2|34
1711970100000|2024-04-01 11:15:00|9276.2|9261.2|9280.2|9265.2|9280.2|9265.2|9275.9|9260.9|11
1711970400000|2024-04-01 11:20:00|9279.6|9264.6|9289.6|9274.6|9289.6|9274.6|9277.6|9262.6|38
1711970700000|2024-04-01 11:25:00|9289.3|9274.3|9278.8|9263.8|9289.6|9274.6|9278.8|9263.8|54
1711971000000|2024-04-01 11:30:00|9278.1|9263.1|9290.1|9275.1|9290.1|9275.1|9275.4|9260.4|27
1711971300000|2024-04-01 11:35:00|9289.7|9274.7|9284.8|9269.8|9289.9|9274.9|9284.8|9269.8|38
1711971600000|2024-04-01 11:40:00|9285|9270|9279.1|9264.1|9285.3|9270.3|9269.3|9237.8|20
1711971900000|2024-04-01 11:45:00|9278.9|9263.9|9278.1|9263.1|9278.9|9263.9|9278.1|9263.1|5
1711972200000|2024-04-01 11:50:00|9278.6|9263.6|9285.2|9270.2|9288.2|9273.2|9278.4|9263.4|54
1711972500000|2024-04-01 11:55:00|9284.9|9269.9|9285.7|9270.7|9285.7|9270.7|9283.2|9268.2|22
1711972800000|2024-04-01 12:00:00|9286|9271|9278.9|9263.9|9286|9271|9273.7|9258.7|93
1711973100000|2024-04-01 12:05:00|9279.5|9264.5|9265.5|9250.5|9279.5|9264.5|9254.5|9239.5|60
1711973400000|2024-04-01 12:10:00|9265.7|9250.7|9277.4|9262.4|9278.2|9263.2|9265|9250|30
1711973700000|2024-04-01 12:15:00|9276.1|9261.1|9271.5|9256.5|9276.1|9261.1|9259.4|9244.4|36
1711974000000|2024-04-01 12:20:00|9272|9257|9271.7|9256.7|9273.9|9258.9|9268.7|9253.7|27
1711974300000|2024-04-01 12:25:00|9272|9257|9275|9260|9282.9|9267.9|9270.7|9255.7|54
1711974600000|2024-04-01 12:30:00|9275.2|9260.2|9261.1|9246.1|9276.7|9261.7|9257.4|9242.4|45
1711974900000|2024-04-01 12:35:00|9261.4|9246.4|9259.2|9244.2|9266.1|9251.1|9259.2|9244.2|39
1711975200000|2024-04-01 12:40:00|9257.8|9242.8|9248.6|9233.6|9258.8|9243.8|9243.5|9228.5|59
1711975500000|2024-04-01 12:45:00|9251.1|9236.1|9266.7|9251.7|9266.7|9251.7|9249.9|9234.9|39
1711975800000|2024-04-01 12:50:00|9267|9252|9259.1|9244.1|9272.5|9257.5|9254.1|9239.1|40
1711976100000|2024-04-01 12:55:00|9259.6|9244.6|9273|9258|9273.8|9258.8|9258.1|9243.1|34
1711976400000|2024-04-01 13:00:00|9272.8|9257.8|9272|9257|9273.3|9258.3|9265.2|9250.2|50
1711976700000|2024-04-01 13:05:00|9271.1|9256.1|9284|9269|9285.7|9270.7|9271.1|9256.1|42
1711977000000|2024-04-01 13:10:00|9284.4|9269.4|9311.9|9296.9|9316.4|9301.4|9281|9266|95
1711977300000|2024-04-01 13:15:00|9313|9298|9310.2|9295.2|9317.9|9302.9|9309.5|9294.5|67
1711977600000|2024-04-01 13:20:00|9310.5|9295.5|9312.2|9297.2|9315|9300|9307.2|9292.2|67
1711977900000|2024-04-01 13:25:00|9315.4|9300.4|9312|9297|9315.4|9300.4|9310|9295|37
1711978200000|2024-04-01 13:30:00|9313|9298|9317.7|9302.7|9318.7|9303.7|9307.7|9292.7|169
1711978500000|2024-04-01 13:35:00|9317.4|9302.4|9324.4|9309.4|9326|9311|9314|9299|164
1711978800000|2024-04-01 13:40:00|9323.7|9308.7|9316.9|9301.9|9327|9312|9313.8|9298.8|112
1711979100000|2024-04-01 13:45:00|9316.5|9301.5|9313|9298|9317.4|9302.4|9300.8|9285.8|163
1711979400000|2024-04-01 13:50:00|9312|9297|9303.5|9288.5|9317.9|9302.9|9300.7|9285.7|128
1711979700000|2024-04-01 13:55:00|9303.8|9288.8|9299.3|9284.3|9309.4|9294.4|9290.5|9275.5|93
1711980000000|2024-04-01 14:00:00|9299.7|9284.7|9294.1|9279.1|9307.7|9292.7|9292.3|9277.3|49
1711980300000|2024-04-01 14:05:00|9293.3|9278.3|9288.8|9273.8|9294.3|9279.3|9283.4|9268.4|72
1711980600000|2024-04-01 14:10:00|9287.7|9272.7|9287.4|9272.4|9295.1|9280.1|9280.1|9265.1|85
1711980900000|2024-04-01 14:15:00|9286.9|9271.9|9281.4|9266.4|9293.8|9278.8|9278.8|9263.8|79
1711981200000|2024-04-01 14:20:00|9279.1|9264.1|9272.4|9257.4|9279.1|9264.1|9271.1|9256.1|121
1711981500000|2024-04-01 14:25:00|9272.6|9257.6|9255.5|9240.5|9279.2|9264.2|9254.9|9239.9|178
1711981800000|2024-04-01 14:30:00|9255|9240|9241.6|9226.6|9256.1|9241.1|9236.8|9221.8|222
1711982100000|2024-04-01 14:35:00|9243.5|9228.5|9235.3|9220.3|9245.9|9230.9|9229.4|9214.4|135
1711982400000|2024-04-01 14:40:00|9235|9220|9236.5|9221.5|9243.1|9228.1|9230.1|9215.1|162
1711982700000|2024-04-01 14:45:00|9236.8|9221.8|9223.4|9208.4|9243.3|9228.3|9223.4|9208.4|164
1711983000000|2024-04-01 14:50:00|9222.9|9207.9|9222.8|9207.8|9233|9218|9222.3|9207.3|120
1711983300000|2024-04-01 14:55:00|9222.6|9207.6|9227.2|9212.2|9228.2|9213.2|9214.7|9199.7|203
1711983600000|2024-04-01 15:00:00|9227.6|9212.6|9235.2|9220.2|9236.4|9221.4|9221.9|9206.9|138
1711983900000|2024-04-01 15:05:00|9235|9220|9243.5|9228.5|9245|9230|9232.7|9217.7|69
1711984200000|2024-04-01 15:10:00|9243.2|9228.2|9250.2|9235.2|9257.4|9242.4|9243.2|9228.2|103
1711984500000|2024-04-01 15:15:00|9250.4|9235.4|9244.9|9229.9|9250.7|9235.7|9240|9225|43
1711984800000|2024-04-01 15:20:00|9244.5|9229.5|9249.8|9234.8|9251.5|9236.5|9238.8|9223.8|75
1711985100000|2024-04-01 15:25:00|9247.8|9232.8|9244.6|9229.6|9248.1|9233.1|9241.8|9226.8|56
1711985400000|2024-04-01 15:30:00|9244.2|9229.2|9243.5|9228.5|9247.3|9232.3|9241.6|9226.6|38
1711985700000|2024-04-01 15:35:00|9243.8|9228.8|9251|9236|9253.2|9238.2|9238.5|9223.5|77
1711986000000|2024-04-01 15:40:00|9251.5|9236.5|9283|9268|9284.8|9269.8|9251.3|9236.3|88
1711986300000|2024-04-01 15:45:00|9283.5|9268.5|9292|9277|9296.4|9281.4|9270|9255|116
1711986600000|2024-04-01 15:50:00|9290.7|9275.7|9310.3|9295.3|9313.6|9298.6|9290.7|9275.7|121
1711986900000|2024-04-01 15:55:00|9310.6|9295.6|9304.9|9289.9|9310.6|9295.6|9297.9|9282.9|68
1711987200000|2024-04-01 16:00:00|9305.2|9290.2|9320.4|9305.4|9320.4|9305.4|9304.2|9289.2|94
1711987500000|2024-04-01 16:05:00|9320.1|9305.1|9322.5|9307.5|9330.7|9315.7|9320.1|9305.1|162
1711987800000|2024-04-01 16:10:00|9319.7|9304.7|9315.6|9300.6|9327.4|9312.4|9314.4|9299.4|101
1711988100000|2024-04-01 16:15:00|9315.8|9300.8|9316|9301|9320|9305|9313.1|9298.1|54
1711988400000|2024-04-01 16:20:00|9316.6|9301.6|9320.8|9305.8|9322.2|9307.2|9312.5|9297.5|85
1711988700000|2024-04-01 16:25:00|9321|9306|9322.9|9307.9|9325|9310|9320.5|9305.5|82
1711989000000|2024-04-01 16:30:00|9323.3|9308.3|9324.5|9309.5|9325.1|9310.1|9320.8|9305.8|84
1711989300000|2024-04-01 16:35:00|9324.8|9309.8|9327.8|9312.8|9330|9315|9324.6|9309.6|65
1711989600000|2024-04-01 16:40:00|9327.6|9312.6|9318.4|9303.4|9328|9313|9317.8|9302.8|104
1711989900000|2024-04-01 16:45:00|9318.1|9303.1|9316.2|9301.2|9318.6|9303.6|9312.5|9297.5|65
1711990200000|2024-04-01 16:50:00|9316.5|9301.5|9319.8|9304.8|9321.4|9306.4|9316.5|9301.5|57
1711990500000|2024-04-01 16:55:00|9319.7|9304.7|9314.5|9299.5|9323|9308|9310.5|9295.5|62
1711990800000|2024-04-01 17:00:00|9315.5|9300.5|9315|9300|9318.7|9303.7|9314.3|9299.3|53
1711991100000|2024-04-01 17:05:00|9313.8|9298.8|9307.5|9292.5|9317.4|9302.4|9307|9292|69
1711991400000|2024-04-01 17:10:00|9307.7|9292.7|9304.2|9289.2|9315.7|9300.7|9302|9287|131
1711991700000|2024-04-01 17:15:00|9304.7|9289.7|9309|9294|9315.7|9300.7|9302.3|9287.3|48
1711992000000|2024-04-01 17:20:00|9308.5|9293.5|9305.7|9290.7|9312.7|9297.7|9305|9290|90
1711992300000|2024-04-01 17:25:00|9305.2|9290.2|9308.5|9293.5|9312.7|9297.7|9304.6|9289.6|68
1711992600000|2024-04-01 17:30:00|9308.6|9293.6|9310.5|9295.5|9314.3|9299.3|9305.3|9290.3|110
1711992900000|2024-04-01 17:35:00|9310.8|9295.8|9304|9289|9310.8|9295.8|9300.5|9285.5|58
1711993200000|2024-04-01 17:40:00|9303.7|9288.7|9308.3|9293.3|9310.3|9295.3|9299.5|9284.5|48
1711993500000|2024-04-01 17:45:00|9309|9294|9309.7|9294.7|9315.2|9300.2|9308|9293|85
1711993800000|2024-04-01 17:50:00|9309.5|9294.5|9308.8|9293.8|9311.8|9296.8|9308.8|9293.8|55
1711994100000|2024-04-01 17:55:00|9309|9294|9311.5|9296.5|9318.3|9303.3|9301|9286|108
1711994400000|2024-04-01 18:00:00|9311.7|9296.7|9315.2|9300.2|9319.7|9304.7|9308.5|9293.5|160
1711994700000|2024-04-01 18:05:00|9315.7|9300.7|9318.2|9303.2|9322.2|9307.2|9314.3|9299.3|121
1711995000000|2024-04-01 18:10:00|9318.7|9303.7|9319.3|9304.3|9323.9|9308.9|9311.7|9296.7|655
1711995300000|2024-04-01 18:15:00|9319.6|9304.6|9320.8|9305.8|9321.6|9306.6|9314.4|9299.4|160
1712019600000|2024-04-02 01:00:00|9321.5|9306.5|9312.5|9297.5|9321.5|9306.5|9312.2|9297.2|15
1712019900000|2024-04-02 01:05:00|9311.9|9296.9|9304.7|9289.7|9311.9|9296.9|9300.9|9285.9|7
1712020200000|2024-04-02 01:10:00|9304.2|9289.2|9302.4|9287.4|9306.1|9291.1|9298.6|9283.6|17
1712020500000|2024-04-02 01:15:00|9301.7|9286.7|9300.4|9285.4|9301.9|9286.9|9300.4|9285.4|1
1712020800000|2024-04-02 01:20:00|9300.9|9285.9|9303.9|9288.9|9306.4|9291.4|9300.9|9285.9|5
1712021100000|2024-04-02 01:25:00|9304.5|9289.5|9329.7|9314.7|9330.3|9315.3|9304.5|9289.5|90
1712021400000|2024-04-02 01:30:00|9329.4|9314.4|9328.4|9313.4|9329.9|9314.9|9326.4|9311.4|13
1712021700000|2024-04-02 01:35:00|9328.1|9313.1|9315.9|9300.9|9328.4|9313.4|9311.8|9296.8|9
1712022000000|2024-04-02 01:40:00|9315.4|9300.4|9315.3|9300.3|9316.3|9301.3|9314.6|9299.6|4
1712022300000|2024-04-02 01:45:00|9315.1|9300.1|9321.1|9306.1|9321.9|9306.9|9314.7|9299.7|13
1712022600000|2024-04-02 01:50:00|9320.8|9305.8|9320.4|9305.4|9321.4|9306.4|9318.4|9303.4|7
1712022900000|2024-04-02 01:55:00|9320.2|9305.2|9321.1|9306.1|9321.1|9306.1|9318.6|9303.6|5
1712023200000|2024-04-02 02:00:00|9321.6|9306.6|9321.1|9306.1|9321.6|9306.6|9320.9|9305.9|11
1712023500000|2024-04-02 02:05:00|9321.6|9306.6|9319.6|9304.6|9321.6|9306.6|9319.2|9304.2|5
1712023800000|2024-04-02 02:10:00|9316.9|9301.9|9316.6|9301.6|9319.1|9304.1|9316.4|9301.4|1
1712024100000|2024-04-02 02:15:00|9316.9|9301.9|9320.4|9305.4|9320.6|9305.6|9316.9|9301.9|0
1712024400000|2024-04-02 02:20:00|9320.1|9305.1|9315.9|9300.9|9320.1|9305.1|9315.9|9300.9|3
1712024700000|2024-04-02 02:25:00|9315.6|9300.6|9315.9|9300.9|9316.4|9301.4|9315.4|9300.4|3
1712025000000|2024-04-02 02:30:00|9316.4|9301.4|9315.9|9300.9|9316.4|9301.4|9315.9|9300.9|0
1712025300000|2024-04-02 02:35:00|9315.3|9300.3|9312.6|9297.6|9315.3|9300.3|9312.1|9297.1|11
1712025900000|2024-04-02 02:45:00|9312.1|9297.1|9307.3|9292.3|9312.1|9297.1|9307.3|9292.3|5
1712026200000|2024-04-02 02:50:00|9306.9|9291.9|9306.9|9291.9|9307.4|9292.4|9306.3|9291.3|4
1712027100000|2024-04-02 03:05:00|9309.6|9294.6|9310.1|9295.1|9312.6|9297.6|9309.4|9294.4|7
1712027400000|2024-04-02 03:10:00|9310.6|9295.6|9310.1|9295.1|9312.6|9297.6|9310.1|9295.1|1
1712027700000|2024-04-02 03:15:00|9309.4|9294.4|9310.6|9295.6|9310.6|9295.6|9309.1|9294.1|1
1712028000000|2024-04-02 03:20:00|9310.4|9295.4|9312.1|9297.1|9312.1|9297.1|9308.9|9293.9|8
1712028300000|2024-04-02 03:25:00|9311.1|9296.1|9310.6|9295.6|9311.1|9296.1|9309.1|9294.1|2
1712028600000|2024-04-02 03:30:00|9310.5|9295.5|9310.1|9295.1|9310.6|9295.6|9310.1|9295.1|0
1712028900000|2024-04-02 03:35:00|9310.3|9295.3|9312.1|9297.1|9312.1|9297.1|9310.3|9295.3|1
1712030100000|2024-04-02 03:55:00|9311.1|9296.1|9311.1|9296.1|9311.6|9296.6|9311.1|9296.1|0
1712031300000|2024-04-02 04:15:00|9311.2|9296.2|9311.5|9296.5|9311.5|9296.5|9311.2|9296.2|0
1712031600000|2024-04-02 04:20:00|9311.7|9296.7|9312|9297|9312|9297|9311.7|9296.7|0
1712031900000|2024-04-02 04:25:00|9312.3|9297.3|9312|9297|9312.3|9297.3|9312|9297|0
1712032200000|2024-04-02 04:30:00|9312.3|9297.3|9312.3|9297.3|9312.3|9297.3|9312.3|9297.3|0
1712032500000|2024-04-02 04:35:00|9312|9297|9312.3|9297.3|9312.3|9297.3|9312|9297|0
1712032800000|2024-04-02 04:40:00|9312|9297|9312.3|9297.3|9312.3|9297.3|9312|9297|0
1712033700000|2024-04-02 04:55:00|9314|9299|9322.3|9307.3|9325.9|9310.9|9314|9298.5|17
1712034000000|2024-04-02 05:00:00|9322|9307|9322.4|9307.4|9322.5|9307.5|9322|9307|2
1712034300000|2024-04-02 05:05:00|9322.7|9307.7|9322.9|9307.9|9322.9|9307.9|9320.9|9305.9|6
1712034600000|2024-04-02 05:10:00|9323.2|9308.2|9323|9308|9323.2|9308.2|9323|9308|0
1712034900000|2024-04-02 05:15:00|9323.4|9308.4|9323.4|9308.4|9323.4|9308.4|9323.4|9308.4|0
1712035200000|2024-04-02 05:20:00|9323.7|9308.7|9322.5|9307.5|9323.7|9308.7|9321|9306|3
1712035500000|2024-04-02 05:25:00|||||||||1
1712035800000|2024-04-02 05:30:00|9322.4|9307.4|9321.7|9306.7|9326.6|9311.6|9321.4|9306.4|7
1712036100000|2024-04-02 05:35:00|9321.4|9306.4|9322.4|9307.4|9324.2|9309.2|9320.7|9305.7|1
1712036400000|2024-04-02 05:40:00|9321.7|9306.7|9322.9|9307.9|9323.7|9308.7|9321.7|9306.7|1
1712036700000|2024-04-02 05:45:00|9325.7|9310.7|9321.9|9306.9|9326.2|9311.2|9321.9|9306.9|2
1712037000000|2024-04-02 05:50:00|9321.6|9306.6|9319.6|9304.6|9321.6|9306.6|9319.6|9304.6|1
1712037300000|2024-04-02 05:55:00|9319.9|9304.9|9321.6|9306.6|9323.4|9308.4|9318.6|9303.6|3
1712037600000|2024-04-02 06:00:00|9322.9|9307.9|9325.4|9310.4|9325.4|9310.4|9322.9|9307.9|3
1712037900000|2024-04-02 06:05:00|9325.8|9310.8|9326.4|9311.4|9327.4|9312.4|9322.4|9307.4|10
1712038200000|2024-04-02 06:10:00|9326.9|9311.9|9326.4|9311.4|9327.9|9312.9|9325.8|9310.8|5
1712038500000|2024-04-02 06:15:00|9325.3|9310.3|9326.1|9311.1|9327.4|9312.4|9323.6|9308.6|5
1712038800000|2024-04-02 06:20:00|9325.6|9310.6|9320.9|9305.9|9326.6|9311.6|9320.9|9305.9|7
1712039100000|2024-04-02 06:25:00|9321.4|9306.4|9324.8|9309.8|9324.8|9309.8|9318.9|9303.9|2
1712039400000|2024-04-02 06:30:00|9324.6|9309.6|9322.3|9307.3|9324.9|9309.9|9319.4|9304.4|6
1712039700000|2024-04-02 06:35:00|9322.8|9307.8|9318.4|9303.4|9323.4|9308.4|9318.4|9303.4|7
1712040000000|2024-04-02 06:40:00|9319.4|9304.4|9319.6|9304.6|9322.1|9307.1|9317.9|9302.9|19
1712040300000|2024-04-02 06:45:00|9320.3|9305.3|9322.1|9307.1|9324.1|9309.1|9319.6|9304.6|6
1712040600000|2024-04-02 06:50:00|9322.3|9307.3|9324.3|9309.3|9325.1|9310.1|9322.3|9307.3|2
1712040900000|2024-04-02 06:55:00|9324.1|9309.1|9322.5|9307.5|9324.1|9309.1|9318.1|9303.1|7
1712041200000|2024-04-02 07:00:00|9323|9308|9321.8|9306.8|9324.3|9309.3|9321.5|9306.5|3
1712041500000|2024-04-02 07:05:00|9321.5|9306.5|9320.5|9305.5|9322.8|9307.8|9319.5|9304.5|3
1712041800000|2024-04-02 07:10:00|9320.6|9305.6|9322.5|9307.5|9323.3|9308.3|9320.3|9305.3|2
1712042100000|2024-04-02 07:15:00|9323|9308|9320.6|9305.6|9324.5|9309.5|9319.1|9304.1|6
1712042400000|2024-04-02 07:20:00|9320|9305|9323.8|9308.8|9324.6|9309.6|9318.8|9303.8|80
1712042700000|2024-04-02 07:25:00|9323.3|9308.3|9321.8|9306.8|9326.1|9311.1|9319.6|9304.6|29
1712043000000|2024-04-02 07:30:00|9321.9|9306.9|9320.3|9305.3|9324.9|9309.9|9319.4|9304.4|31
1712043300000|2024-04-02 07:35:00|9320.9|9305.9|9324.1|9309.1|9326.4|9311.4|9318.4|9303.4|10
1712043600000|2024-04-02 07:40:00|9323.1|9308.1|9323.9|9308.9|9325.8|9310.8|9322.3|9307.3|5
1712043900000|2024-04-02 07:45:00|9322.8|9307.8|9321.9|9306.9|9325.4|9310.4|9320.1|9305.1|21
1712044200000|2024-04-02 07:50:00|9321.1|9306.1|9325.1|9310.1|9328.5|9313.5|9321.1|9306.1|17
1712044500000|2024-04-02 07:55:00|9323.1|9308.1|9324.6|9309.6|9325.9|9310.9|9321.9|9306.9|9
1712044800000|2024-04-02 08:00:00|9324.4|9309.4|9323.1|9308.1|9325.1|9310.1|9321.3|9306.3|12
1712045100000|2024-04-02 08:05:00|9323.6|9308.6|9322.1|9307.1|9323.6|9308.6|9320.4|9305.4|7
1712045400000|2024-04-02 08:10:00|9321.9|9306.9|9322.3|9307.3|9322.5|9307.5|9320.9|9305.9|1
1712045700000|2024-04-02 08:15:00|9322.8|9307.8|9315.3|9300.3|9322.8|9307.8|9315.1|9300.1|24
1712046000000|2024-04-02 08:20:00|9315.5|9300.5|9312.8|9297.8|9315.5|9300.5|9309.9|9294.9|24
1712046300000|2024-04-02 08:25:00|9313|9298|9314.9|9299.9|9315.3|9300.3|9312.3|9297.3|4
1712046600000|2024-04-02 08:30:00|9314.8|9299.8|9301.1|9286.1|9314.9|9299.9|9299.8|9284.8|74
1712046900000|2024-04-02 08:35:00|9301.4|9286.4|9296|9281|9301.4|9286.4|9295.4|9280.4|39
1712047200000|2024-04-02 08:40:00|9295.6|9280.6|9294|9279|9295.6|9280.6|9283|9268|60
1712047500000|2024-04-02 08:45:00|9293.3|9278.3|9291|9276|9300.3|9285.3|9289.6|9274.6|14
1712047800000|2024-04-02 08:50:00|9291.3|9276.3|9291.5|9276.5|9293.8|9278.8|9290.3|9275.3|3
1712048100000|2024-04-02 08:55:00|9293.1|9278.1|9285.6|9270.6|9294.5|9279.5|9280.3|9265.3|36
1712048400000|2024-04-02 09:00:00|9285.5|9270.5|9301.6|9286.6|9317.6|9302.6|9285.3|9270.3|49
1712048700000|2024-04-02 09:05:00|9301.3|9286.3|9298.6|9283.6|9305.8|9290.8|9297.5|9282.5|8
1712049000000|2024-04-02 09:10:00|9298.5|9283.5|9299.5|9284.5|9299.6|9284.6|9296.1|9281.1|4
1712049300000|2024-04-02 09:15:00|9298.5|9283.5|9294.5|9279.5|9298.5|9283.5|9293|9278|1
1712049600000|2024-04-02 09:20:00|9294.6|9279.6|9295|9280|9295|9280|9294.5|9279.5|0
1712049900000|2024-04-02 09:25:00|9294.6|9279.6|9300.5|9285.5|9300.5|9285.5|9292.1|9277.1|7
1712050200000|2024-04-02 09:30:00|9301.7|9286.7|9307.8|9292.8|9312.1|9297.1|9301.7|9286.7|19
1712050500000|2024-04-02 09:35:00|9308.1|9293.1|9304.1|9289.1|9310.1|9295.1|9299.3|9284.3|12
1712050800000|2024-04-02 09:40:00|9304.5|9289.5|9299.8|9284.8|9306|9291|9299.5|9284.5|19
1712051100000|2024-04-02 09:45:00|9300.5|9285.5|9288.3|9273.3|9300.6|9285.6|9285.5|9270.5|29
1712051400000|2024-04-02 09:50:00|9287.3|9272.3|9286.5|9271.5|9287.3|9272.3|9279.5|9264.5|26
1712051700000|2024-04-02 09:55:00|9286.8|9271.8|9284.1|9269.1|9287.1|9272.1|9281.5|9266.5|6
1712052000000|2024-04-02 10:00:00|9284.8|9269.8|9287.5|9272.5|9289.3|9274.3|9284.8|9269.8|2
1712052300000|2024-04-02 10:05:00|9286.2|9271.2|9295.5|9280.5|9295.5|9280.5|9285.7|9270.7|16
1712052600000|2024-04-02 10:10:00|9290.3|9275.3|9297|9282|9297|9282|9290.3|9275.3|1
1712052900000|2024-04-02 10:15:00|9299.2|9284.2|9301.2|9286.2|9301.2|9286.2|9298.2|9283.2|1
1712053200000|2024-04-02 10:20:00|9302|9287|9303.3|9288.3|9303.3|9288.3|9299.7|9284.7|2
1712053500000|2024-04-02 10:25:00|9303|9288|9304.7|9289.7|9304.7|9289.7|9303|9288|0
1712053800000|2024-04-02 10:30:00|9304.9|9289.9|9307.9|9292.9|9311|9296|9301.9|9286.9|13
1712054100000|2024-04-02 10:35:00|9307.3|9292.3|9309.2|9294.2|9309.9|9294.9|9305.2|9290.2|1
1712054400000|2024-04-02 10:40:00|9308.5|9293.5|9310|9295|9311.4|9296.4|9307.2|9292.2|11
1712054700000|2024-04-02 10:45:00|9310.4|9295.4|9311.9|9296.9|9312.9|9297.9|9310.4|9295.4|4
1712055000000|2024-04-02 10:50:00|9311.7|9296.7|9307.2|9292.2|9312.9|9297.9|9306.5|9291.5|13
1712055300000|2024-04-02 10:55:00|9307|9292|9305.2|9290.2|9307|9292|9305|9290|1
1712055600000|2024-04-02 11:00:00|9305|9290|9311.5|9296.5|9312.4|9297.4|9305|9290|3
1712055900000|2024-04-02 11:05:00|9310.5|9295.5|9305.5|9290.5|9310.5|9295.5|9303.9|9288.9|4
1712056200000|2024-04-02 11:10:00|9305.7|9290.7|9305.9|9290.9|9308|9293|9305.5|9290.5|9
1712056500000|2024-04-02 11:15:00|9307.9|9292.9|9305|9290|9307.9|9292.9|9305|9290|13
1712056800000|2024-04-02 11:20:00|9305.2|9290.2|9305.4|9290.4|9305.9|9290.9|9305|9290|0
1712057100000|2024-04-02 11:25:00|9305.9|9290.9|9305.9|9290.9|9305.9|9290.9|9305.4|9290.4|0
1712057400000|2024-04-02 11:30:00|9307.9|9292.9|9305.2|9290.2|9307.9|9292.9|9304.7|9289.7|3
1712057700000|2024-04-02 11:35:00|9307.5|9292.5|9306.9|9291.9|9309.9|9294.9|9305.6|9290.6|8
1712058000000|2024-04-02 11:40:00|9308.4|9293.4|9306.7|9291.7|9309.4|9294.4|9304.4|9289.4|21
1712058300000|2024-04-02 11:45:00|9306.4|9291.4|9292.4|9277.4|9309.9|9294.9|9291.4|9276.4|43
1712058600000|2024-04-02 11:50:00|9292.5|9277.5|9302.9|9287.9|9304.2|9289.2|9292.5|9277.5|28
1712058900000|2024-04-02 11:55:00|9303.4|9288.4|9299.5|9284.5|9303.4|9288.4|9288.4|9273.4|20
1712059200000|2024-04-02 12:00:00|9299.7|9284.7|9248.7|9233.7|9300.5|9285.5|9243.3|9228.3|227
1712059500000|2024-04-02 12:05:00|9248.3|9233.3|9249.3|9234.3|9252|9237|9241|9226|110
1712059800000|2024-04-02 12:10:00|9249.2|9234.2|9239.2|9224.2|9259|9244|9238.7|9223.7|71
1712060100000|2024-04-02 12:15:00|9239|9224|9252.7|9237.7|9252.7|9237.7|9237.4|9222.4|58
1712060400000|2024-04-02 12:20:00|9250|9235|9272.2|9257.2|9274.9|9259.9|9249.7|9234.7|119
1712060700000|2024-04-02 12:25:00|9272.5|9257.5|9269.2|9254.2|9272.5|9257.5|9255|9240|69
1712061000000|2024-04-02 12:30:00|9269.7|9254.7|9267.9|9252.9|9294.5|9279.5|9266.4|9251.4|108
1712061300000|2024-04-02 12:35:00|9264.4|9249.4|9272.4|9257.4|9273.5|9258.5|9260.4|9245.4|68
1712061600000|2024-04-02 12:40:00|9272.2|9257.2|9273.5|9258.5|9277|9262|9256|9241|120
1712061900000|2024-04-02 12:45:00|9274.5|9259.5|9265.9|9250.9|9277.7|9262.7|9265.2|9250.2|108
1712062200000|2024-04-02 12:50:00|9265.4|9250.4|9264.7|9249.7|9268.9|9253.9|9256.5|9241.5|165
1712062500000|2024-04-02 12:55:00|9265.4|9250.4|9248.4|9233.4|9265.4|9250.4|9248.4|9233.4|99
1712062800000|2024-04-02 13:00:00|9248.5|9233.5|9283|9268|9289.3|9274.3|9247.7|9232.7|103
1712063100000|2024-04-02 13:05:00|9283.7|9268.7|9283.2|9268.2|9293.4|9278.4|9279.5|9264.5|48
1712063400000|2024-04-02 13:10:00|9282.5|9267.5|9272.9|9257.9|9287.9|9272.9|9272.7|9257.7|60
1712063700000|2024-04-02 13:15:00|9279.4|9264.4|9281|9266|9286.7|9271.7|9277|9262|104
1712064000000|2024-04-02 13:20:00|9282.2|9267.2|9277.2|9262.2|9286.9|9271.9|9273.5|9258.5|104
1712064300000|2024-04-02 13:25:00|9276.9|9261.9|9280.9|9265.9|9284.4|9269.4|9274.5|9259.5|73
1712064600000|2024-04-02 13:30:00|9281.1|9266.1|9283.6|9268.6|9296.1|9281.1|9272|9257|205
1712064900000|2024-04-02 13:35:00|9284.2|9269.2|9287|9272|9289.9|9274.9|9271.2|9256.2|193
1712065200000|2024-04-02 13:40:00|9286|9271|9274.5|9259.5|9286.4|9271.4|9271.5|9256.5|209
1712065500000|2024-04-02 13:45:00|9276.2|9261.2|9270.2|9255.2|9281|9266|9268.9|9253.9|512
1712065800000|2024-04-02 13:50:00|9269.4|9254.4|9270.2|9255.2|9274.5|9259.5|9265.2|9250.2|97
1712066100000|2024-04-02 13:55:00|9270|9255|9274.2|9259.2|9276.2|9261.2|9264.9|9249.9|116
1712066400000|2024-04-02 14:00:00|9274.5|9259.5|9274|9259|9279.9|9264.9|9268.7|9253.7|151
1712066700000|2024-04-02 14:05:00|9274.4|9259.4|9277.7|9262.7|9285.2|9270.2|9268.5|9253.5|161
1712067000000|2024-04-02 14:10:00|9277|9262|9268.5|9253.5|9280.7|9265.7|9266.3|9251.3|288
1712067300000|2024-04-02 14:15:00|9269|9254|9272.7|9257.7|9275.2|9260.2|9263.3|9248.3|183
1712067600000|2024-04-02 14:20:00|9273|9258|9274.7|9259.7|9279.4|9264.4|9269.7|9254.7|249
1712067900000|2024-04-02 14:25:00|9273.5|9258.5|9277.2|9262.2|9281.9|9266.9|9270.9|9255.9|169
1712068200000|2024-04-02 14:30:00|9276.9|9261.9|9277.9|9262.9|9282.6|9267.6|9272.5|9257.5|107
1712068500000|2024-04-02 14:35:00|9278.2|9263.2|9265.5|9250.5|9281.1|9266.1|9263|9248|179
1712068800000|2024-04-02 14:40:00|9265.2|9250.2|9261.5|9246.5|9269.1|9254.1|9261|9246|108
1712069100000|2024-04-02 14:45:00|9261.7|9246.7|9264.4|9249.4|9271.6|9256.6|9258.5|9243.5|68
1712069400000|2024-04-02 14:50:00|9263.7|9248.7|9259.7|9244.7|9268.1|9253.1|9249.2|9234.2|244
1712069700000|2024-04-02 14:55:00|9259.9|9244.9|9247|9232|9264.9|9249.9|9244.5|9229.5|112
1712070000000|2024-04-02 15:00:00|9247.4|9232.4|9253.4|9238.4|9253.9|9238.9|9239.7|9224.7|249
1712070300000|2024-04-02 15:05:00|9253.7|9238.7|9243.2|9228.2|9253.9|9238.9|9241.7|9226.7|78
1712070600000|2024-04-02 15:10:00|9243.9|9228.9|9239.9|9224.9|9243.9|9228.9|9233.1|9218.1|162
1712070900000|2024-04-02 15:15:00|9241.1|9226.1|9236.2|9221.2|9243.9|9228.9|9228.1|9213.1|150
1712071200000|2024-04-02 15:20:00|9235.2|9220.2|9230.4|9215.4|9238.6|9223.6|9222.9|9207.9|133
1712071500000|2024-04-02 15:25:00|9230.6|9215.6|9231.9|9216.9|9231.9|9216.9|9218.9|9203.9|119
1712071800000|2024-04-02 15:30:00|9231.7|9216.7|9218.3|9203.3|9234.4|9219.4|9218.1|9203.1|202
1712072100000|2024-04-02 15:35:00|9218.6|9203.6|9215.1|9200.1|9219.9|9204.9|9202.2|9187.2|196
1712072400000|2024-04-02 15:40:00|9218.1|9203.1|9216.1|9201.1|9220.4|9205.4|9213.8|9198.8|188
1712072700000|2024-04-02 15:45:00|9215.7|9200.7|9206.7|9191.7|9215.7|9200.7|9201.7|9186.7|214
1712073000000|2024-04-02 15:50:00|9206.9|9191.9|9203.4|9188.4|9210.7|9195.7|9196.7|9181.7|301
1712073300000|2024-04-02 15:55:00|9204.4|9189.4|9201.6|9186.6|9206.4|9191.4|9197.6|9182.6|255
1712073600000|2024-04-02 16:00:00|9201.9|9186.9|9199.6|9184.6|9204.4|9189.4|9198.2|9183.2|131
1712073900000|2024-04-02 16:05:00|9199.1|9184.1|9199.2|9184.2|9204.6|9189.6|9198.1|9183.1|218
1712074200000|2024-04-02 16:10:00|9199.1|9184.1|9197.8|9182.8|9202.4|9187.4|9194.2|9179.2|184
1712074500000|2024-04-02 16:15:00|9197.6|9182.6|9209.9|9194.9|9210.9|9195.9|9197.1|9182.1|94
1712074800000|2024-04-02 16:20:00|9210.4|9195.4|9200.9|9185.9|9214.9|9199.9|9200.9|9185.9|104
1712075100000|2024-04-02 16:25:00|9203.4|9188.4|9202.1|9187.1|9208.3|9193.3|9200.4|9185.4|81
1712075400000|2024-04-02 16:30:00|9203.6|9188.6|9203.9|9188.9|9206.8|9191.8|9198.8|9183.8|89
1712075700000|2024-04-02 16:35:00|9203.6|9188.6|9204.6|9189.6|9206.1|9191.1|9198.1|9183.1|54
1712076000000|2024-04-02 16:40:00|9204.8|9189.8|9203.4|9188.4|9208.8|9193.8|9200.4|9185.4|72
1712076300000|2024-04-02 16:45:00|9203.6|9188.6|9212.9|9197.9|9213.4|9198.4|9203.6|9188.6|94
1712076600000|2024-04-02 16:50:00|9213.8|9198.8|9205.4|9190.4|9215|9200|9205.3|9190.3|47
1712076900000|2024-04-02 16:55:00|9205.6|9190.6|9200|9185|9206.1|9191.1|9197.1|9182.1|55
1712077200000|2024-04-02 17:00:00|9200.8|9185.8|9198.3|9183.3|9202|9187|9198.3|9183.3|43
1712077500000|2024-04-02 17:05:00|9198.6|9183.6|9174.1|9159.1|9199.1|9184.1|9173.1|9158.1|325
1712077800000|2024-04-02 17:10:00|9175|9160|9165.3|9150.3|9176.1|9161.1|9162.3|9147.3|407
1712078100000|2024-04-02 17:15:00|9166|9151|9159.1|9144.1|9174.1|9159.1|9158.1|9143.1|147
1712078400000|2024-04-02 17:20:00|9159|9144|9160.1|9145.1|9165.1|9150.1|9156.1|9141.1|142
1712078700000|2024-04-02 17:25:00|9160.5|9145.5|9163|9148|9165.6|9150.6|9160|9145|69
1712079000000|2024-04-02 17:30:00|9162.6|9147.6|9159|9144|9164.6|9149.6|9156.6|9141.6|224
1712079300000|2024-04-02 17:35:00|9158.6|9143.6|9158.8|9143.8|9163.7|9148.7|9156.6|9141.6|111
1712079600000|2024-04-02 17:40:00|9159.5|9144.5|9158.8|9143.8|9162|9147|9152.8|9137.8|164
1712079900000|2024-04-02 17:45:00|9159.2|9144.2|9153.8|9138.8|9162.8|9147.8|9153.8|9138.8|148
1712080200000|2024-04-02 17:50:00|9154|9139|9159.2|9144.2|9163.8|9148.8|9154|9139|187
1712080500000|2024-04-02 17:55:00|9159.3|9144.3|9161.7|9146.7|9165.8|9150.8|9158.5|9143.5|230
1712080800000|2024-04-02 18:00:00|9162|9147|9165.7|9150.7|9170.4|9155.4|9157.8|9142.8|371
1712081100000|2024-04-02 18:05:00|9166|9151|9155.7|9140.7|9167.2|9152.2|9155.5|9140.5|355
1712081400000|2024-04-02 18:10:00|9155.5|9140.5|9145.9|9130.9|9162.2|9147.2|9142.7|9127.7|1060
1712081700000|2024-04-02 18:15:00|9145.4|9130.4|9142.1|9127.1|9148.9|9133.9|9136.2|9121.2|598
1712106000000|2024-04-03 01:00:00|9149.8|9134.8|9140.9|9125.9|9153.8|9138.8|9136.9|9121.9|154
1712106300000|2024-04-03 01:05:00|9140.8|9125.8|9136|9121|9146.8|9131.8|9133.3|9118.3|80
1712106600000|2024-04-03 01:10:00|9135.8|9120.8|9140.8|9125.8|9141.8|9126.8|9134|9119|65
1712106900000|2024-04-03 01:15:00|9139.6|9124.6|9146.6|9131.6|9150.1|9135.1|9139.6|9124.6|75
1712107200000|2024-04-03 01:20:00|9147|9132|9140.6|9125.6|9155.1|9140.1|9140.6|9125.6|24
1712107500000|2024-04-03 01:25:00|9140.8|9125.8|9144.6|9129.6|9157.8|9142.8|9140.6|9125.6|62
1712107800000|2024-04-03 01:30:00|9150.1|9135.1|9146.5|9131.5|9150.1|9135.1|9146.1|9131.1|33
1712108100000|2024-04-03 01:35:00|9147.5|9132.5|9151.2|9136.2|9155.3|9140.3|9147.1|9132.1|50
1712108400000|2024-04-03 01:40:00|9150.5|9135.5|9150.7|9135.7|9154.5|9139.5|9150|9135|15
1712108700000|2024-04-03 01:45:00|9154.2|9139.2|9159.2|9144.2|9160.3|9145.3|9153.2|9138.2|14
1712109000000|2024-04-03 01:50:00|9158.7|9143.7|9154.5|9139.5|9158.7|9143.7|9153.8|9138.8|14
1712109300000|2024-04-03 01:55:00|9157.8|9142.8|9157.7|9142.7|9161.2|9146.2|9157.7|9142.7|20
1712109600000|2024-04-03 02:00:00|9157.3|9142.3|9156.8|9141.8|9157.5|9142.5|9147.7|9132.7|40
1712109900000|2024-04-03 02:05:00|9157|9142|9155.8|9140.8|9160.3|9145.3|9155.5|9140.5|12
1712110200000|2024-04-03 02:10:00|9155.5|9140.5|9158.7|9143.7|9164.7|9149.7|9155.5|9140.5|24
1712110500000|2024-04-03 02:15:00|9158.2|9143.2|9154.7|9139.7|9158.5|9143.5|9154.7|9139.7|15
1712110800000|2024-04-03 02:20:00|9154.5|9139.5|9150.2|9135.2|9154.5|9139.5|9150.2|9135.2|3
1712111100000|2024-04-03 02:25:00|9150.4|9135.4|9148.2|9133.2|9150.7|9135.7|9148.2|9133.2|1
1712111400000|2024-04-03 02:30:00|9148|9133|9153.5|9138.5|9161.4|9146.4|9148|9133|38
1712111700000|2024-04-03 02:35:00|9154|9139|9156.9|9141.9|9157.5|9142.5|9154|9139|3
1712112000000|2024-04-03 02:40:00|9156.4|9141.4|9164.7|9149.7|9164.7|9149.7|9156|9141|12
1712112300000|2024-04-03 02:45:00|9164.5|9149.5|9161.7|9146.7|9167.5|9152.5|9161.7|9146.7|6
1712112600000|2024-04-03 02:50:00|9160.2|9145.2|9156.7|9141.7|9160.2|9145.2|9156.7|9141.7|2
1712112900000|2024-04-03 02:55:00|9156.2|9141.2|9155.7|9140.7|9156.2|9141.2|9154.7|9139.7|2
1712113200000|2024-04-03 03:00:00|9155.4|9140.4|9158.4|9143.4|9158.6|9143.6|9154.7|9139.7|4
1712113500000|2024-04-03 03:05:00|9158.7|9143.7|9158.4|9143.4|9159.4|9144.4|9158.4|9143.4|0
1712113800000|2024-04-03 03:10:00|9161.1|9146.1|9159.9|9144.9|9161.1|9146.1|9159.2|9144.2|7
1712114100000|2024-04-03 03:15:00|9159.4|9144.4|9159.7|9144.7|9159.7|9144.7|9159.4|9144.4|0
1712114700000|2024-04-03 03:25:00|9157.9|9142.9|9157.2|9142.2|9159.3|9144.3|9155.6|9140.6|10
1712115000000|2024-04-03 03:30:00|9157.6|9142.6|9160.6|9145.6|9161.3|9146.3|9156.1|9141.1|15
1712115300000|2024-04-03 03:35:00|9160.1|9145.1|9156.9|9141.9|9160.1|9145.1|9156.6|9141.6|3
1712115600000|2024-04-03 03:40:00|9158.3|9143.3|9158.6|9143.6|9158.6|9143.6|9158.3|9143.3|1
1712115900000|2024-04-03 03:45:00|9158.4|9143.4|9157.6|9142.6|9158.4|9143.4|9157.6|9142.6|1
1712116200000|2024-04-03 03:50:00|9165.8|9150.8|9166.9|9151.9|9166.9|9151.9|9165.8|9150.8|14
1712116500000|2024-04-03 03:55:00|9166.8|9151.8|9165.3|9150.3|9166.8|9151.8|9163.6|9148.6|3
1712116800000|2024-04-03 04:00:00|9165.6|9150.6|9166|9151|9166|9151|9165.6|9150.6|0
1712117100000|2024-04-03 04:05:00|9166.5|9151.5|9166.6|9151.6|9166.6|9151.6|9165.5|9150.5|6
1712117400000|2024-04-03 04:10:00|9168.8|9153.8|9173.1|9158.1|9173.3|9158.3|9168.8|9153.8|24
1712117700000|2024-04-03 04:15:00|9173.6|9158.6|9158.6|9143.6|9179.1|9164.1|9158.6|9143.6|93
1712118000000|2024-04-03 04:20:00|9158.3|9143.3|9157.5|9142.5|9158.6|9143.6|9157.5|9142.5|2
1712118300000|2024-04-03 04:25:00|9159.5|9144.5|9155.8|9140.8|9159.5|9144.5|9155.6|9140.6|10
1712118600000|2024-04-03 04:30:00|9155.6|9140.6|9151|9136|9155.6|9140.6|9151|9136|4
1712118900000|2024-04-03 04:35:00|9150|9135|9150.2|9135.2|9154.5|9139.5|9149.5|9134.5|4
1712119200000|2024-04-03 04:40:00|9149.7|9134.7|9150.2|9135.2|9151.7|9136.7|9149.2|9134.2|2
1712119500000|2024-04-03 04:45:00|9150|9135|9150.2|9135.2|9152.7|9137.7|9149.2|9134.2|7
1712119800000|2024-04-03 04:50:00|9149.7|9134.7|9148.7|9133.7|9150|9135|9148|9133|4
1712120100000|2024-04-03 04:55:00|9154.7|9139.7|9152.3|9137.3|9154.7|9139.7|9150.2|9135.2|25
1712120400000|2024-04-03 05:00:00|9152.8|9137.8|9150.2|9135.2|9152.8|9137.8|9149.2|9134.2|8
1712120700000|2024-04-03 05:05:00|9150|9135|9149.2|9134.2|9150.2|9135.2|9148.7|9133.7|1
1712121000000|2024-04-03 05:10:00|9148.7|9133.7|9146.5|9131.5|9148.7|9133.7|9145.4|9130.4|12
1712121300000|2024-04-03 05:15:00|9146.2|9131.2|9146.7|9131.7|9147.4|9132.4|9145.5|9130.5|3
1712121600000|2024-04-03 05:20:00|9146.9|9131.9|9144.9|9129.9|9147.2|9132.2|9144.5|9129.5|8
1712121900000|2024-04-03 05:25:00|9143.9|9128.9|9141.4|9126.4|9146.7|9131.7|9139.9|9124.9|20
1712122200000|2024-04-03 05:30:00|9142.4|9127.4|9141.2|9126.2|9142.7|9127.7|9139.2|9124.2|14
1712122500000|2024-04-03 05:35:00|9140.9|9125.9|9139.9|9124.9|9140.9|9125.9|9139.1|9124.1|0
1712122800000|2024-04-03 05:40:00|9139.6|9124.6|9142.1|9127.1|9144.1|9129.1|9138.9|9123.9|12
1712123100000|2024-04-03 05:45:00|9143.1|9128.1|9141.1|9126.1|9144.1|9129.1|9140.6|9125.6|1
1712123400000|2024-04-03 05:50:00|9140.6|9125.6|9143.7|9128.7|9145.9|9130.9|9138.9|9123.9|8
1712123700000|2024-04-03 05:55:00|9144.1|9129.1|9151.7|9136.7|9152.2|9137.2|9144.1|9129.1|11
1712124000000|2024-04-03 06:00:00|9152.2|9137.2|9147.6|9132.6|9153.1|9138.1|9146.7|9131.7|5
1712124300000|2024-04-03 06:05:00|9147.1|9132.1|9147.6|9132.6|9151.1|9136.1|9146.7|9131.7|2
1712124600000|2024-04-03 06:10:00|9147.1|9132.1|9147.9|9132.9|9148.9|9133.9|9144.4|9129.4|5
1712124900000|2024-04-03 06:15:00|9147.8|9132.8|9140.4|9125.4|9148.4|9133.4|9140.4|9125.4|12
1712125200000|2024-04-03 06:20:00|9139.9|9124.9|9139.4|9124.4|9140.9|9125.9|9139.3|9124.3|18
1712125500000|2024-04-03 06:25:00|9139.3|9124.3|9139.3|9124.3|9140.4|9125.4|9139.3|9124.3|3
1712125800000|2024-04-03 06:30:00|9139.4|9124.4|9136.8|9121.8|9139.4|9124.4|9133.6|9118.6|70
1712126100000|2024-04-03 06:35:00|9136.6|9121.6|9138.5|9123.5|9139.1|9124.1|9135.5|9120.5|28
1712126400000|2024-04-03 06:40:00|9138.1|9123.1|9142.8|9127.8|9144|9129|9136|9121|10
1712126700000|2024-04-03 06:45:00|9142.1|9127.1|9142.6|9127.6|9145.1|9130.1|9142.1|9127.1|3
1712127000000|2024-04-03 06:50:00|9142.1|9127.1|9143.5|9128.5|9143.5|9128.5|9141.6|9126.6|5
1712127300000|2024-04-03 06:55:00|9142.6|9127.6|9142.3|9127.3|9144|9129|9142.1|9127.1|2
1712127600000|2024-04-03 07:00:00|9142.8|9127.8|9136.3|9121.3|9142.8|9127.8|9135.7|9120.7|4
1712127900000|2024-04-03 07:05:00|9136.5|9121.5|9137.8|9122.8|9139.3|9124.3|9136.5|9121.5|1
1712128200000|2024-04-03 07:10:00|9137.7|9122.7|9136.7|9121.7|9139.3|9124.3|9136.7|9121.7|1
1712128500000|2024-04-03 07:15:00|9136.8|9121.8|9137|9122|9138.2|9123.2|9133.5|9118.5|39
1712128800000|2024-04-03 07:20:00|9136.5|9121.5|9135.8|9120.8|9136.5|9121.5|9134.7|9119.7|6
1712129100000|2024-04-03 07:25:00|9135.3|9120.3|9133.7|9118.7|9135.5|9120.5|9131.2|9116.2|55
1712129400000|2024-04-03 07:30:00|9133.3|9118.3|9134.3|9119.3|9137.3|9122.3|9133.3|9118.3|28
1712129700000|2024-04-03 07:35:00|9133.8|9118.8|9136.5|9121.5|9137.2|9122.2|9132.4|9117.4|14
1712130000000|2024-04-03 07:40:00|9136.2|9121.2|9136.5|9121.5|9137.7|9122.7|9136.2|9121.2|6
1712130300000|2024-04-03 07:45:00|9137|9122|9135.5|9120.5|9137|9122|9132.7|9117.7|28
1712130600000|2024-04-03 07:50:00|9135.9|9120.9|9137.4|9122.4|9137.7|9122.7|9135.2|9120.2|7
1712130900000|2024-04-03 07:55:00|9137|9122|9134.4|9119.4|9137.5|9122.5|9133.9|9118.9|21
1712131200000|2024-04-03 08:00:00|9134.5|9119.5|9127|9112|9134.5|9119.5|9127|9112|86
1712131500000|2024-04-03 08:05:00|9126.7|9111.7|9127.7|9112.7|9127.7|9112.7|9125.5|9110.5|27
1712131800000|2024-04-03 08:10:00|9127.6|9112.6|9126.1|9111.1|9127.9|9112.9|9125.7|9110.7|29
1712132100000|2024-04-03 08:15:00|9125.7|9110.7|9126.9|9111.9|9128.4|9113.4|9125|9110|30
1712132400000|2024-04-03 08:20:00|9126.6|9111.6|9126.9|9111.9|9129.4|9114.4|9125.9|9110.9|20
1712132700000|2024-04-03 08:25:00|9127.6|9112.6|9125.4|9110.4|9127.6|9112.6|9125.4|9110.4|8
1712133000000|2024-04-03 08:30:00|9125.9|9110.9|9125.4|9110.4|9126.4|9111.4|9124.9|9109.9|28
1712133300000|2024-04-03 08:35:00|9124.7|9109.7|9108.6|9093.6|9124.7|9109.7|9106.9|9091.9|209
1712133600000|2024-04-03 08:40:00|9107.9|9092.9|9104.8|9089.8|9108.6|9093.6|9103.1|9088.1|20
1712133900000|2024-04-03 08:45:00|9105.3|9090.3|9108.3|9093.3|9108.9|9093.9|9105.1|9090.1|34
1712134200000|2024-04-03 08:50:00|9109.8|9094.8|9108.1|9093.1|9115.1|9100.1|9106.3|9091.3|41
1712134500000|2024-04-03 08:55:00|9108.4|9093.4|9109.1|9094.1|9109.3|9094.3|9108.3|9093.3|5
1712134800000|2024-04-03 09:00:00|9109.4|9094.4|9105.8|9090.8|9110.1|9095.1|9105.8|9090.8|3
1712135100000|2024-04-03 09:05:00|9106.4|9091.4|9109|9094|9109.6|9094.6|9106.3|9091.3|6
1712135400000|2024-04-03 09:10:00|9110.9|9095.9|9115.8|9100.8|9116.3|9101.3|9110.8|9095.8|10
1712135700000|2024-04-03 09:15:00|9115.1|9100.1|9119.5|9104.5|9120.3|9105.3|9115.1|9100.1|12
1712136000000|2024-04-03 09:20:00|9119.6|9104.6|9117|9102|9119.6|9104.6|9113.8|9098.8|14
1712136300000|2024-04-03 09:25:00|9116.5|9101.5|9103.1|9088.1|9116.5|9101.5|9103.1|9088.1|45
1712136600000|2024-04-03 09:30:00|9103.5|9088.5|9102.6|9087.6|9106.5|9091.5|9102.6|9087.6|34
1712136900000|2024-04-03 09:35:00|9103.6|9088.6|9102.7|9087.7|9104|9089|9101.7|9086.7|10
1712137200000|2024-04-03 09:40:00|9104.1|9089.1|9100.2|9085.2|9104.1|9089.1|9100.2|9085.2|43
1712137500000|2024-04-03 09:45:00|9099.8|9084.8|9099.8|9084.8|9104.3|9089.3|9096|9081|68
1712137800000|2024-04-03 09:50:00|9100.3|9085.3|9102.5|9087.5|9102.8|9087.8|9097|9082|15
1712138100000|2024-04-03 09:55:00|9102.3|9087.3|9101.7|9086.7|9102.5|9087.5|9101.7|9086.7|0
1712138400000|2024-04-03 10:00:00|9102.3|9087.3|9117.3|9102.3|9117.5|9102.5|9101.8|9086.8|39
1712138700000|2024-04-03 10:05:00|9116.9|9101.9|9111.5|9096.5|9116.9|9101.9|9111|9096|6
1712139000000|2024-04-03 10:10:00|9111.8|9096.8|9115.5|9100.5|9115.5|9100.5|9111.8|9096.8|5
1712139300000|2024-04-03 10:15:00|9115.8|9100.8|9113|9098|9118.5|9103.5|9113|9098|8
1712139600000|2024-04-03 10:20:00|9113.4|9098.4|9109.7|9094.7|9113.4|9098.4|9109|9094|10
1712139900000|2024-04-03 10:25:00|9109|9094|9109.9|9094.9|9110.7|9095.7|9109|9094|0
1712140200000|2024-04-03 10:30:00|9112|9097|9109.4|9094.4|9112.4|9097.4|9107.9|9092.9|5
1712140500000|2024-04-03 10:35:00|9109.7|9094.7|9118.5|9103.5|9118.5|9103.5|9109.7|9094.7|29
1712140800000|2024-04-03 10:40:00|9118.9|9103.9|9123.4|9108.4|9123.4|9108.4|9115.4|9100.4|30
1712141100000|2024-04-03 10:45:00|9123.2|9108.2|9121|9106|9128|9113|9115|9100|7
1712141400000|2024-04-03 10:50:00|9121.1|9106.1|9118.6|9103.6|9121.1|9106.1|9118.2|9103.2|4
1712141700000|2024-04-03 10:55:00|9118.9|9103.9|9129.5|9114.5|9129.5|9114.5|9118.9|9103.9|3
1712142000000|2024-04-03 11:00:00|9129.9|9114.9|9131.2|9116.2|9131.2|9116.2|9126.7|9111.7|14
1712142300000|2024-04-03 11:05:00|9131.4|9116.4|9148.9|9133.9|9149.4|9134.4|9131.4|9116.4|35
1712142600000|2024-04-03 11:10:00|9148.2|9133.2|9165.9|9150.9|9168.2|9153.2|9148.1|9133.1|32
1712142900000|2024-04-03 11:15:00|9166.2|9151.2|9162.7|9147.7|9166.2|9151.2|9156.2|9141.2|38
1712143200000|2024-04-03 11:20:00|9162.1|9147.1|9162.6|9147.6|9167.4|9152.4|9161.4|9146.4|24
1712143500000|2024-04-03 11:25:00|9161.9|9146.9|9173.8|9158.8|9173.9|9158.9|9160.4|9145.4|19
1712143800000|2024-04-03 11:30:00|9172.8|9157.8|9173.6|9158.6|9179.3|9164.3|9170.3|9155.3|17
1712144100000|2024-04-03 11:35:00|9174.1|9159.1|9181.6|9166.6|9182.9|9167.9|9167.8|9152.8|27
1712144400000|2024-04-03 11:40:00|9180.6|9165.6|9174.4|9159.4|9182.8|9167.8|9172.6|9157.6|19
1712144700000|2024-04-03 11:45:00|9173.3|9158.3|9173.9|9158.9|9174.4|9159.4|9171.8|9156.8|17
1712145000000|2024-04-03 11:50:00|9172.9|9157.9|9174.9|9159.9|9179.4|9164.4|9172.9|9157.9|21
1712145300000|2024-04-03 11:55:00|9175.3|9160.3|9174.3|9159.3|9176.8|9161.8|9172.6|9157.6|8
1712145600000|2024-04-03 12:00:00|9174.4|9159.4|9172.6|9157.6|9181.8|9166.8|9172.1|9157.1|151
1712145900000|2024-04-03 12:05:00|9172.8|9157.8|9162.8|9147.8|9175.3|9160.3|9153.3|9138.3|128
1712146200000|2024-04-03 12:10:00|9163.1|9148.1|9157|9142|9167.1|9152.1|9156.7|9141.7|109
1712146500000|2024-04-03 12:15:00|9156.8|9141.8|9160.5|9145.5|9165|9150|9154.2|9139.2|44
1712146800000|2024-04-03 12:20:00|9160.2|9145.2|9156.2|9141.2|9165.3|9150.3|9155|9140|145
1712147100000|2024-04-03 12:25:00|9157.5|9142.5|9166.8|9151.8|9166.8|9151.8|9152.2|9137.2|134
1712147400000|2024-04-03 12:30:00|9166.7|9151.7|9156.2|9141.2|9169.3|9154.3|9153.2|9138.2|73
1712147700000|2024-04-03 12:35:00|9156.5|9141.5|9143.1|9128.1|9156.5|9141.5|9143|9128|87
1712148000000|2024-04-03 12:40:00|9143.2|9128.2|9122.5|9107.5|9143.6|9128.6|9116.7|9101.7|255
1712148300000|2024-04-03 12:45:00|9122|9107|9108|9093|9122|9107|9103.1|9088.1|184
1712148600000|2024-04-03 12:50:00|9107.8|9092.8|9113.5|9098.5|9123|9108|9105|9090|186
1712148900000|2024-04-03 12:55:00|9113.6|9098.6|9122.8|9107.8|9122.8|9107.8|9109.5|9094.5|222
1712149200000|2024-04-03 13:00:00|9122.7|9107.7|9135.6|9120.6|9145.8|9130.8|9122.7|9107.7|311
1712149500000|2024-04-03 13:05:00|9136.6|9121.6|9129.3|9114.3|9137.6|9122.6|9126.8|9111.8|52
1712149800000|2024-04-03 13:10:00|9129.5|9114.5|9114.8|9099.8|9129.5|9114.5|9114.5|9099.5|57
1712150100000|2024-04-03 13:15:00|9114.5|9099.5|9114.8|9099.8|9116.8|9101.8|9109.5|9094.5|90
1712150400000|2024-04-03 13:20:00|9113.3|9098.3|9110.7|9095.7|9113.7|9098.7|9110.4|9095.4|156
1712150700000|2024-04-03 13:25:00|9110.8|9095.8|9116.4|9101.4|9116.4|9101.4|9107.7|9092.7|176
1712151000000|2024-04-03 13:30:00|9116.2|9101.2|9109.9|9094.9|9117.3|9102.3|9109.2|9094.2|233
1712151300000|2024-04-03 13:35:00|9110.2|9095.2|9104.2|9089.2|9111.6|9096.6|9102.5|9087.5|399
1712151600000|2024-04-03 13:40:00|9104.1|9089.1|9086.9|9071.9|9104.2|9089.2|9085.9|9070.9|452
1712151900000|2024-04-03 13:45:00|9087.1|9072.1|9071.1|9056.1|9087.6|9072.6|9070.7|9055.7|590
1712152200000|2024-04-03 13:50:00|9070.8|9055.8|9060.8|9045.8|9073|9058|9060.6|9045.6|254
1712152500000|2024-04-03 13:55:00|9061|9046|9053.2|9038.2|9062.1|9047.1|9050.8|9035.8|247
1712152800000|2024-04-03 14:00:00|9052.2|9037.2|9049.8|9034.8|9059.3|9044.3|9047.8|9032.8|316
1712153100000|2024-04-03 14:05:00|9050|9035|9045.8|9030.8|9054.3|9039.3|9045.3|9030.3|508
1712153400000|2024-04-03 14:10:00|9045.7|9030.7|9052.8|9037.8|9059.1|9044.1|9045.3|9030.3|562
1712153700000|2024-04-03 14:15:00|9053.2|9038.2|9065.5|9050.5|9066.5|9051.5|9052|9037|239
1712154000000|2024-04-03 14:20:00|9065.7|9050.7|9065.8|9050.8|9067.8|9052.8|9062.1|9047.1|173
1712154300000|2024-04-03 14:25:00|9066.1|9051.1|9042.5|9027.5|9067|9052|9040|9025|436
1712154600000|2024-04-03 14:30:00|9040|9025|9031.3|9016.3|9043.4|9028.4|9029|9014|629
1712154900000|2024-04-03 14:35:00|9032.2|9017.2|9032|9017|9038.5|9023.5|9030.5|9015.5|310
1712155200000|2024-04-03 14:40:00|9032.4|9017.4|9037.9|9022.9|9042.2|9027.2|9030.5|9015.5|161
1712155500000|2024-04-03 14:45:00|9037.7|9022.7|9041.7|9026.7|9044|9029|9035.7|9020.7|117
1712155800000|2024-04-03 14:50:00|9044|9029|9025.9|9010.9|9046.7|9031.7|9024.2|9009.2|233
1712156100000|2024-04-03 14:55:00|9026|9011|9025.6|9010.6|9027.7|9012.7|9024.2|9009.2|71
1712156400000|2024-04-03 15:00:00|9026.9|9011.9|9020.9|9005.9|9027.4|9012.4|9020.6|9005.6|394
1712156700000|2024-04-03 15:05:00|9022.6|9007.6|9022.9|9007.9|9025.1|9010.1|9020.3|9005.3|159
1712157000000|2024-04-03 15:10:00|9023.1|9008.1|9009.4|8994.4|9024.9|9009.9|9008.7|8993.7|265
1712157300000|2024-04-03 15:15:00|9009.1|8994.1|8999.7|8984.7|9009.1|8994.1|8998|8983|322
1712157600000|2024-04-03 15:20:00|8999.4|8984.4|9011.2|8996.2|9011.7|8996.7|8999.4|8984.4|215
1712157900000|2024-04-03 15:25:00|9011.6|8996.6|9021.4|9006.4|9026.5|9011.5|9011.6|8996.6|210
1712158200000|2024-04-03 15:30:00|9021.2|9006.2|9014.9|8999.9|9021.2|9006.2|9013.9|8998.9|220
1712158500000|2024-04-03 15:35:00|9015.1|9000.1|9027.4|9012.4|9035.3|9020.3|9014.8|8999.8|111
1712158800000|2024-04-03 15:40:00|9027.3|9012.3|9031.9|9016.9|9035.9|9020.9|9020|9005|201
1712159100000|2024-04-03 15:45:00|9031.8|9016.8|9025.5|9010.5|9031.8|9016.8|9021|9006|149
1712159400000|2024-04-03 15:50:00|9025|9010|9021.8|9006.8|9027.6|9012.6|9020.5|9005.5|93
1712159700000|2024-04-03 15:55:00|9022|9007|9028.3|9013.3|9031.5|9016.5|9021|9006|117
1712160000000|2024-04-03 16:00:00|9028|9013|9021.8|9006.8|9036|9021|9021.3|9006.3|237
1712160300000|2024-04-03 16:05:00|9022|9007|9022.5|9007.5|9028.2|9013.2|9017.1|9002.1|267
1712160600000|2024-04-03 16:10:00|9022.9|9007.9|9024.7|9009.7|9026.5|9011.5|9017.9|9002.9|184
1712160900000|2024-04-03 16:15:00|9024.5|9009.5|9036.2|9021.2|9037.9|9022.9|9021.5|9006.5|111
1712161200000|2024-04-03 16:20:00|9036.4|9021.4|9024.4|9009.4|9036.7|9021.7|9023.4|9008.4|145
1712161500000|2024-04-03 16:25:00|9024.1|9009.1|9020.3|9005.3|9028.3|9013.3|9016.8|9001.8|151
1712161800000|2024-04-03 16:30:00|9020.1|9005.1|9022.6|9007.6|9023.1|9008.1|9012.9|8997.9|156
1712162100000|2024-04-03 16:35:00|9023.1|9008.1|9012|8997|9023.9|9008.9|9012|8997|145
1712162400000|2024-04-03 16:40:00|9012.6|8997.6|9020.6|9005.6|9021.8|9006.8|9012.5|8997.5|69
1712162700000|2024-04-03 16:45:00|9021|9006|9018|9003|9023.6|9008.6|9017|9002|129
1712163000000|2024-04-03 16:50:00|9018.8|9003.8|9020.1|9005.1|9021.8|9006.8|9017.8|9002.8|84
1712163300000|2024-04-03 16:55:00|9020|9005|9022.5|9007.5|9026.3|9011.3|9019.6|9004.6|145
1712163600000|2024-04-03 17:00:00|9022|9007|9023.9|9008.9|9025.9|9010.9|9021.5|9006.5|90
1712163900000|2024-04-03 17:05:00|9023.8|9008.8|9022.6|9007.6|9026.5|9011.5|9018.3|9003.3|122
1712164200000|2024-04-03 17:10:00|9022.8|9007.8|9023.4|9008.4|9027.1|9012.1|9021.5|9006.5|92
1712164500000|2024-04-03 17:15:00|9023.6|9008.6|9019.8|9004.8|9024.4|9009.4|9019.1|9004.1|101
1712164800000|2024-04-03 17:20:00|9019.6|9004.6|9016.6|9001.6|9020.5|9005.5|9016.1|9001.1|66
1712165100000|2024-04-03 17:25:00|9016.1|9001.1|9013.5|8998.5|9017.1|9002.1|9011.5|8996.5|91
1712165400000|2024-04-03 17:30:00|9013.8|8998.8|9004.5|8989.5|9014.6|8999.6|9004.3|8989.3|109
1712165700000|2024-04-03 17:35:00|9004.6|8989.6|9005.1|8990.1|9006.1|8991.1|9003.3|8988.3|96
1712166000000|2024-04-03 17:40:00|9006.3|8991.3|9000.5|8985.5|9006.3|8991.3|8999.8|8984.8|98
1712166300000|2024-04-03 17:45:00|9000.8|8985.8|8996.8|8981.8|9003.6|8988.6|8996.8|8981.8|292
1712166600000|2024-04-03 17:50:00|8997.3|8982.3|8998.6|8983.6|8999|8984|8994.1|8979.1|168
1712166900000|2024-04-03 17:55:00|8997.6|8982.6|9000.5|8985.5|9004.8|8989.8|8997.1|8982.1|134
1712167200000|2024-04-03 18:00:00|9001|8986|8998.8|8983.8|9008.3|8993.3|8998.8|8983.8|257
1712167500000|2024-04-03 18:05:00|8998.4|8983.4|8998.8|8983.8|9001.9|8986.9|8997.8|8982.8|176
1712167800000|2024-04-03 18:10:00|8999.1|8984.1|8983|8968|8999.6|8984.6|8981.4|8966.4|1275
1712168100000|2024-04-03 18:15:00|8983.4|8968.4|8978.2|8963.2|8985.2|8970.2|8977|8962|390
1712168400000|2024-04-03 18:20:00|8978.9|8963.9|8978.9|8963.9|8978.9|8963.9|8978.9|8963.9|0
1712192400000|2024-04-04 01:00:00|8989.7|8974.7|9007.7|8992.7|9010.5|8995.5|8989.4|8974.4|83
1712192700000|2024-04-04 01:05:00|9007.5|8992.5|8997.2|8982.2|9007.5|8992.5|8997.2|8982.2|34
1712193000000|2024-04-04 01:10:00|8995.8|8980.8|8989.9|8974.9|8995.8|8980.8|8989.9|8974.9|16
1712193300000|2024-04-04 01:15:00|8990.5|8975.5|8986.5|8971.5|8990.5|8975.5|8986.5|8971.5|1
1712193600000|2024-04-04 01:20:00|8986.9|8971.9|8982.1|8967.1|8989.7|8974.7|8981.9|8966.9|9
1712193900000|2024-04-04 01:25:00|8981.6|8966.6|8988.5|8973.5|8990.3|8975.3|8981.6|8966.6|11
1712194200000|2024-04-04 01:30:00|8989|8974|8996.4|8981.4|8998.7|8983.7|8989|8974|10
1712194500000|2024-04-04 01:35:00|8996.5|8981.5|8991.7|8976.7|8997.5|8982.5|8991.7|8976.7|2
1712194800000|2024-04-04 01:40:00|8991.4|8976.4|8993.7|8978.7|8997.9|8982.9|8991.4|8976.4|6
1712195100000|2024-04-04 01:45:00|8993.6|8978.6|8997.2|8982.2|8997.9|8982.9|8993.1|8978.1|4
1712195400000|2024-04-04 01:50:00|8997.4|8982.4|8996.1|8981.1|8999.7|8984.7|8993.6|8978.6|6
1712195700000|2024-04-04 01:55:00|8995.6|8980.6|8992.6|8977.6|8995.6|8980.6|8992.6|8977.6|3
1712196000000|2024-04-04 02:00:00|8992.4|8977.4|8985.8|8970.8|8992.4|8977.4|8981.3|8966.3|9
1712196300000|2024-04-04 02:05:00|8984.8|8969.8|8987.6|8972.6|8987.7|8972.7|8984.8|8969.8|2
1712196600000|2024-04-04 02:10:00|8988.4|8973.4|8988.1|8973.1|8988.4|8973.4|8988.1|8973.1|4
1712197200000|2024-04-04 02:20:00|8987.4|8972.4|8993.8|8978.8|8994.4|8979.4|8987.4|8972.4|4
1712197500000|2024-04-04 02:25:00|8993.9|8978.9|8991.3|8976.3|8994.9|8979.9|8989.4|8974.4|4
1712197800000|2024-04-04 02:30:00|8992|8977|8991.8|8976.8|8992.1|8977.1|8991.8|8976.8|0
1712198100000|2024-04-04 02:35:00|8992.1|8977.1|8992.6|8977.6|8992.6|8977.6|8992.1|8977.1|1
1712198400000|2024-04-04 02:40:00|8992.8|8977.8|8994.4|8979.4|8994.4|8979.4|8992.8|8977.8|0
1712198700000|2024-04-04 02:45:00|8993.9|8978.9|8994.4|8979.4|8994.4|8979.4|8993.9|8978.9|1
1712199000000|2024-04-04 02:50:00|8994.5|8979.5|8997.6|8982.6|8998.1|8983.1|8994.5|8979.5|9
1712199300000|2024-04-04 02:55:00|8997|8982|8997.6|8982.6|8997.6|8982.6|8997|8982|0
1712199600000|2024-04-04 03:00:00|8998.3|8983.3|8993.3|8978.3|8998.5|8983.5|8993.3|8978.3|3
1712199900000|2024-04-04 03:05:00|8992.3|8977.3|8997|8982|8997|8982|8992|8977|2
1712200200000|2024-04-04 03:10:00|8997.3|8982.3|9006.3|8991.3|9007|8992|8997.3|8982.3|5
1712200500000|2024-04-04 03:15:00|9006.5|8991.5|9003|8988|9006.5|8991.5|9002.6|8987.6|1
1712200800000|2024-04-04 03:20:00|9002.5|8987.5|9003|8988|9003|8988|9002.5|8987.5|0
1712201100000|2024-04-04 03:25:00|9002.5|8987.5|9000|8985|9003|8988|9000|8985|3
1712201400000|2024-04-04 03:30:00|8999.5|8984.5|8998|8983|8999.5|8984.5|8997.7|8982.7|3
1712201700000|2024-04-04 03:35:00|8996.9|8981.9|8995.4|8980.4|9003.4|8988.4|8993.7|8978.7|21
1712202000000|2024-04-04 03:40:00|8994.9|8979.9|8993.5|8978.5|8994.9|8979.9|8993.5|8978.5|1
1712202300000|2024-04-04 03:45:00|8992.4|8977.4|8993.9|8978.9|8994.4|8979.4|8992.4|8977.4|3
1712202600000|2024-04-04 03:50:00|8994.2|8979.2|8992.9|8977.9|8994.9|8979.9|8992.9|8977.9|2
1712202900000|2024-04-04 03:55:00|8992.6|8977.6|8989.8|8974.8|8992.6|8977.6|8989.8|8974.8|5
1712203200000|2024-04-04 04:00:00|8989.9|8974.9|8985.6|8970.6|8989.9|8974.9|8985.6|8970.6|1
1712203500000|2024-04-04 04:05:00|8985.3|8970.3|8992.4|8977.4|8992.9|8977.9|8985.3|8970.3|1
1712203800000|2024-04-04 04:10:00|8992.7|8977.7|8992.9|8977.9|8993.1|8978.1|8992.7|8977.7|0
1712204100000|2024-04-04 04:15:00|8993.2|8978.2|8993.3|8978.3|8993.3|8978.3|8993.2|8978.2|0
1712204400000|2024-04-04 04:20:00|8994.3|8979.3|8984.4|8969.4|8994.3|8979.3|8982.7|8967.7|32
1712204700000|2024-04-04 04:25:00|8984.8|8969.8|8983.9|8968.9|8984.8|8969.8|8983.1|8968.1|1
1712205000000|2024-04-04 04:30:00|8984.3|8969.3|8983.9|8968.9|8984.3|8969.3|8983.9|8968.9|0
1712205300000|2024-04-04 04:35:00|8983.8|8968.8|8982.7|8967.7|8984.4|8969.4|8982.7|8967.7|2
1712205600000|2024-04-04 04:40:00|8982.9|8967.9|8982.6|8967.6|8983.2|8968.2|8982.6|8967.6|2
1712205900000|2024-04-04 04:45:00|8982.3|8967.3|8980.9|8965.9|8982.3|8967.3|8980.9|8965.9|6
1712206200000|2024-04-04 04:50:00|8980.8|8965.8|8982.1|8967.1|8982.1|8967.1|8980.8|8965.8|4
1712206500000|2024-04-04 04:55:00|8982.3|8967.3|8982.8|8967.8|8983|8968|8981|8966|5
1712206800000|2024-04-04 05:00:00|8982.5|8967.5|8982.1|8967.1|8982.6|8967.6|8982.1|8967.1|0
1712207100000|2024-04-04 05:05:00|8982|8967|8975.3|8960.3|8982.3|8967.3|8975.3|8960.3|38
1712207400000|2024-04-04 05:10:00|8974.3|8959.3|8974.4|8959.4|8974.7|8959.7|8971.7|8956.7|65
1712207700000|2024-04-04 05:15:00|8974|8959|8973.5|8958.5|8974|8959|8973.2|8958.2|0
1712208000000|2024-04-04 05:20:00|8973.2|8958.2|8972.9|8957.9|8973.2|8958.2|8972.9|8957.9|0
1712208300000|2024-04-04 05:25:00|8973.4|8958.4|8975.1|8960.1|8975.9|8960.9|8972.7|8957.7|11
1712208600000|2024-04-04 05:30:00|8974.6|8959.6|8976.6|8961.6|8979.9|8964.9|8974.6|8959.6|46
1712208900000|2024-04-04 05:35:00|8977|8962|8975.5|8960.5|8977|8962|8975|8960|0
1712209200000|2024-04-04 05:40:00|8975.3|8960.3|8976.5|8961.5|8976.5|8961.5|8975|8960|12
1712209500000|2024-04-04 05:45:00|8975.5|8960.5|8975|8960|8976|8961|8974.6|8959.6|1
1712209800000|2024-04-04 05:50:00|8974.8|8959.8|8972|8957|8975|8960|8970.6|8955.6|29
1712210100000|2024-04-04 05:55:00|8971.5|8956.5|8972.2|8957.2|8973.5|8958.5|8969.6|8954.6|14
1712210400000|2024-04-04 06:00:00|8971.7|8956.7|8962.7|8947.7|8971.7|8956.7|8962.5|8947.5|48
1712210700000|2024-04-04 06:05:00|8962.5|8947.5|8963|8948|8963|8948|8962.5|8947.5|4
1712211000000|2024-04-04 06:10:00|8964.5|8949.5|8961.7|8946.7|8965.5|8950.5|8961.4|8946.4|9
1712211300000|2024-04-04 06:15:00|8961.2|8946.2|8965.4|8950.4|8965.7|8950.7|8961.2|8946.2|8
1712211600000|2024-04-04 06:20:00|8964.9|8949.9|8963.9|8948.9|8965.4|8950.4|8963|8948|1
1712211900000|2024-04-04 06:25:00|8965.9|8950.9|8963|8948|8966|8951|8961.7|8946.7|23
1712212200000|2024-04-04 06:30:00|8963.4|8948.4|8960.9|8945.9|8963.4|8948.4|8959.4|8944.4|18
1712212500000|2024-04-04 06:35:00|8960.6|8945.6|8960.4|8945.4|8961.7|8946.7|8959.7|8944.7|6
1712212800000|2024-04-04 06:40:00|8961.1|8946.1|8961.4|8946.4|8961.4|8946.4|8959.8|8944.8|4
1712213100000|2024-04-04 06:45:00|8961.3|8946.3|8961.8|8946.8|8962.1|8947.1|8960.3|8945.3|8
1712213400000|2024-04-04 06:50:00|8961.6|8946.6|8959.9|8944.9|8963.6|8948.6|8959.8|8944.8|4
1712213700000|2024-04-04 06:55:00|8961.6|8946.6|8948.4|8933.4|8962.9|8947.9|8948.4|8933.4|46
1712214000000|2024-04-04 07:00:00|8948.7|8933.7|8949.7|8934.7|8949.7|8934.7|8943.1|8928.1|83
1712214300000|2024-04-04 07:05:00|8949.2|8934.2|8946.4|8931.4|8949.7|8934.7|8945.7|8930.7|11
1712214600000|2024-04-04 07:10:00|8946.3|8931.3|8945.3|8930.3|8947.2|8932.2|8945.3|8930.3|3
1712214900000|2024-04-04 07:15:00|8944.9|8929.9|8947.6|8932.6|8947.6|8932.6|8943.6|8928.6|38
1712215200000|2024-04-04 07:20:00|8947.2|8932.2|8945.8|8930.8|8948.6|8933.6|8943.4|8928.4|32
1712215500000|2024-04-04 07:25:00|8945.4|8930.4|8945.8|8930.8|8946.5|8931.5|8943.6|8928.6|8
1712215800000|2024-04-04 07:30:00|8945.4|8930.4|8944.8|8929.8|8945.8|8930.8|8944|8929|19
1712216100000|2024-04-04 07:35:00|8944.6|8929.6|8951.4|8936.4|8951.9|8936.9|8944.3|8929.3|43
1712216400000|2024-04-04 07:40:00|8950.3|8935.3|8948.8|8933.8|8950.6|8935.6|8947.1|8932.1|6
1712216700000|2024-04-04 07:45:00|8948.9|8933.9|8945.6|8930.6|8950.1|8935.1|8945.1|8930.1|7
1712217000000|2024-04-04 07:50:00|8945.8|8930.8|8949.8|8934.8|8950.3|8935.3|8945.8|8930.8|2
1712217300000|2024-04-04 07:55:00|8949.7|8934.7|8950.4|8935.4|8951|8936|8948.7|8933.7|21
1712217600000|2024-04-04 08:00:00|8950|8935|8950.4|8935.4|8951.5|8936.5|8945.2|8930.2|16
1712217900000|2024-04-04 08:05:00|8951.5|8936.5|8951.3|8936.3|8951.8|8936.8|8949.9|8934.9|18
1712218200000|2024-04-04 08:10:00|8952.8|8937.8|8952.5|8937.5|8953.3|8938.3|8950.7|8935.7|31
1712218500000|2024-04-04 08:15:00|8952.2|8937.2|8952.5|8937.5|8953.7|8938.7|8950.5|8935.5|28
1712218800000|2024-04-04 08:20:00|8952.3|8937.3|8950.9|8935.9|8953.8|8938.8|8950.4|8935.4|14
1712219100000|2024-04-04 08:25:00|8950.7|8935.7|8944.5|8929.5|8951.3|8936.3|8944.5|8929.5|7
1712219400000|2024-04-04 08:30:00|8944.6|8929.6|8946.1|8931.1|8946.1|8931.1|8943.7|8928.7|11
1712219700000|2024-04-04 08:35:00|8947.5|8932.5|8946.3|8931.3|8948.5|8933.5|8945.5|8930.5|11
1712220000000|2024-04-04 08:40:00|8946|8931|8950.5|8935.5|8951.5|8936.5|8944|8929|73
1712220300000|2024-04-04 08:45:00|8949.5|8934.5|8952.5|8937.5|8953.5|8938.5|8947.5|8932.5|19
1712220600000|2024-04-04 08:50:00|8953.5|8938.5|8953.4|8938.4|8954|8939|8953.4|8938.4|3
1712220900000|2024-04-04 08:55:00|8951.4|8936.4|8947.9|8932.9|8953.2|8938.2|8947.9|8932.9|17
1712221200000|2024-04-04 09:00:00|8947|8932|8944.5|8929.5|8949.8|8934.8|8944.5|8929.5|19
1712221500000|2024-04-04 09:05:00|8945.3|8930.3|8947.7|8932.7|8949.5|8934.5|8945.2|8930.2|10
1712221800000|2024-04-04 09:10:00|8948.4|8933.4|8942|8927|8948.4|8933.4|8942|8927|16
1712222100000|2024-04-04 09:15:00|8941.7|8926.7|8944.1|8929.1|8945.5|8930.5|8941.7|8926.7|29
1712222400000|2024-04-04 09:20:00|8945.2|8930.2|8950.3|8935.3|8951|8936|8945.2|8930.2|13
1712222700000|2024-04-04 09:25:00|8950.8|8935.8|8949|8934|8950.8|8935.8|8948.7|8933.7|14
1712223000000|2024-04-04 09:30:00|8948.4|8933.4|8948.9|8933.9|8950.2|8935.2|8948.2|8933.2|5
1712223300000|2024-04-04 09:35:00|8948.7|8933.7|8944.7|8929.7|8948.7|8933.7|8944.5|8929.5|5
1712223600000|2024-04-04 09:40:00|8944.5|8929.5|8943.2|8928.2|8944.7|8929.7|8941.5|8926.5|12
1712223900000|2024-04-04 09:45:00|8942.9|8927.9|8943.4|8928.4|8944.5|8929.5|8942.9|8927.9|2
1712224200000|2024-04-04 09:50:00|8943.2|8928.2|8946.9|8931.9|8947.1|8932.1|8942.6|8927.6|30
1712224500000|2024-04-04 09:55:00|8947.4|8932.4|8949.3|8934.3|8951.1|8936.1|8946.8|8931.8|27
1712224800000|2024-04-04 10:00:00|8949.6|8934.6|8951.6|8936.6|8953.4|8938.4|8948.8|8933.8|15
1712225100000|2024-04-04 10:05:00|8951.3|8936.3|8952.4|8937.4|8952.4|8937.4|8950.9|8935.9|8
1712225400000|2024-04-04 10:10:00|8952.1|8937.1|8949.3|8934.3|8952.1|8937.1|8949.3|8934.3|3
1712225700000|2024-04-04 10:15:00|8950.3|8935.3|8950.2|8935.2|8951.6|8936.6|8949.8|8934.8|2
1712226000000|2024-04-04 10:20:00|8950.6|8935.6|8953.4|8938.4|8953.4|8938.4|8950.6|8935.6|2
1712226300000|2024-04-04 10:25:00|8952.9|8937.9|8956.6|8941.6|8958.3|8943.3|8952.8|8937.8|9
1712226600000|2024-04-04 10:30:00|8956.5|8941.5|8958|8943|8958|8943|8955|8940|11
1712226900000|2024-04-04 10:35:00|8957.5|8942.5|8954.4|8939.4|8957.6|8942.6|8953.6|8938.6|6
1712227200000|2024-04-04 10:40:00|8954.1|8939.1|8953.6|8938.6|8954.1|8939.1|8952.3|8937.3|20
1712227500000|2024-04-04 10:45:00|8953.9|8938.9|8954.6|8939.6|8955.8|8940.8|8952.4|8937.4|13
1712227800000|2024-04-04 10:50:00|8954.5|8939.5|8954.8|8939.8|8954.9|8939.9|8953.1|8938.1|6
1712228100000|2024-04-04 10:55:00|8954.5|8939.5|8956.8|8941.8|8957.8|8942.8|8952.3|8937.3|8
1712228400000|2024-04-04 11:00:00|8957|8942|8954|8939|8958.3|8943.3|8953.5|8938.5|12
1712228700000|2024-04-04 11:05:00|8956|8941|8957.8|8942.8|8958.7|8943.7|8956|8941|4
1712229000000|2024-04-04 11:10:00|8956.7|8941.7|8955.5|8940.5|8957.3|8942.3|8955.2|8940.2|5
1712229300000|2024-04-04 11:15:00|8955.2|8940.2|8953.5|8938.5|8955.7|8940.7|8953.2|8938.2|6
1712229600000|2024-04-04 11:20:00|8953.2|8938.2|8953.7|8938.7|8957.8|8942.8|8952.7|8937.7|66
1712229900000|2024-04-04 11:25:00|8953.8|8938.8|8959.5|8944.5|8959.5|8944.5|8951.8|8936.8|27
1712230200000|2024-04-04 11:30:00|8959.2|8944.2|8956.7|8941.7|8963.7|8948.7|8954.9|8939.9|33
1712230500000|2024-04-04 11:35:00|8957|8942|8957.6|8942.6|8965.2|8950.2|8954.7|8939.7|58
1712230800000|2024-04-04 11:40:00|8958.6|8943.6|8962.1|8947.1|8963.5|8948.5|8957.6|8942.6|20
1712231100000|2024-04-04 11:45:00|8962.2|8947.2|8957.9|8942.9|8966.7|8951.7|8957.2|8942.2|37
1712231400000|2024-04-04 11:50:00|8957.4|8942.4|8956.6|8941.6|8957.9|8942.9|8954.1|8939.1|21
1712231700000|2024-04-04 11:55:00|8960|8945|8955.8|8940.8|8962.9|8947.9|8955.3|8940.3|43
1712232000000|2024-04-04 12:00:00|8955.9|8940.9|8933.8|8918.8|8956.8|8941.8|8929.7|8914.7|133
1712232300000|2024-04-04 12:05:00|8933.5|8918.5|8949.2|8934.2|8965.1|8950.1|8932.8|8917.8|218
1712232600000|2024-04-04 12:10:00|8949.4|8934.4|8943.4|8928.4|8951.6|8936.6|8941.8|8926.8|62
1712232900000|2024-04-04 12:15:00|8943.8|8928.8|8932.6|8917.6|8944.9|8929.9|8932.4|8917.4|137
1712233200000|2024-04-04 12:20:00|8932.4|8917.4|8925.9|8910.9|8933.9|8918.9|8925.7|8910.7|100
1712233500000|2024-04-04 12:25:00|8927.3|8912.3|8933.2|8918.2|8939.3|8924.3|8927.2|8912.2|215
1712233800000|2024-04-04 12:30:00|8932.7|8917.7|8911.5|8896.5|8940.3|8925.3|8909.2|8894.2|321
1712234100000|2024-04-04 12:35:00|8912.1|8897.1|8920.1|8905.1|8924.1|8909.1|8910.5|8895.5|114
1712234400000|2024-04-04 12:40:00|8920.4|8905.4|8927|8912|8927.9|8912.9|8918.4|8903.4|98
1712234700000|2024-04-04 12:45:00|8927.7|8912.7|8935.1|8920.1|8936.6|8921.6|8925.4|8910.4|92
1712235000000|2024-04-04 12:50:00|8934.9|8919.9|8935.2|8920.2|8935.2|8920.2|8928.1|8913.1|68
1712235300000|2024-04-04 12:55:00|8933.9|8918.9|8938.5|8923.5|8939|8924|8931.2|8916.2|94
1712235600000|2024-04-04 13:00:00|8938.9|8923.9|8951.2|8936.2|8954.9|8939.9|8936.6|8921.6|166
1712235900000|2024-04-04 13:05:00|8950.7|8935.7|8939.7|8924.7|8951.7|8936.7|8938.2|8923.2|58
1712236200000|2024-04-04 13:10:00|8939.2|8924.2|8931.8|8916.8|8940.2|8925.2|8928.3|8913.3|61
1712236500000|2024-04-04 13:15:00|8929.8|8914.8|8926.8|8911.8|8936.1|8921.1|8924.6|8909.6|95
1712236800000|2024-04-04 13:20:00|8927.1|8912.1|8918.1|8903.1|8928.6|8913.6|8917.7|8902.7|82
1712237100000|2024-04-04 13:25:00|8917.7|8902.7|8911.4|8896.4|8917.7|8902.7|8907.1|8892.1|209
1712237400000|2024-04-04 13:30:00|8910.3|8895.3|8907|8892|8913|8898|8902.4|8887.4|330
1712237700000|2024-04-04 13:35:00|8905.6|8890.6|8904|8889|8905.7|8890.7|8893|8878|723
1712238000000|2024-04-04 13:40:00|8903|8888|8899.1|8884.1|8908.8|8893.8|8893.7|8878.7|239
1712238300000|2024-04-04 13:45:00|8898.6|8883.6|8894.5|8879.5|8898.6|8883.6|8894.1|8879.1|175
1712238600000|2024-04-04 13:50:00|8894.6|8879.6|8894.5|8879.5|8906.3|8891.3|8894.3|8879.3|60
1712238900000|2024-04-04 13:55:00|8894.3|8879.3|8898.3|8883.3|8901.4|8886.4|8893.3|8878.3|104
1712239200000|2024-04-04 14:00:00|8898|8883|8916|8901|8918.9|8903.9|8897.5|8882.5|286
1712239500000|2024-04-04 14:05:00|8915.2|8900.2|8912.8|8897.8|8923.5|8908.5|8909.2|8894.2|277
1712239800000|2024-04-04 14:10:00|8913.2|8898.2|8899.6|8884.6|8916.7|8901.7|8899.2|8884.2|281
1712240100000|2024-04-04 14:15:00|8899.7|8884.7|8899.4|8884.4|8904.4|8889.4|8894.9|8879.9|291
1712240400000|2024-04-04 14:20:00|8899.8|8884.8|8906.3|8891.3|8910|8895|8897.5|8882.5|305
1712240700000|2024-04-04 14:25:00|8906|8891|8880.1|8865.1|8906|8891|8879.5|8864.5|335
1712241000000|2024-04-04 14:30:00|8879.6|8864.6|8884.1|8869.1|8884.3|8869.3|8874.3|8859.3|428
1712241300000|2024-04-04 14:35:00|8884|8869|8875.7|8860.7|8884|8869|8873.1|8858.1|448
1712241600000|2024-04-04 14:40:00|8875.2|8860.2|8870.7|8855.7|8878.4|8863.4|8866.9|8851.9|283
1712241900000|2024-04-04 14:45:00|8871|8856|8881.3|8866.3|8883.3|8868.3|8868|8853|227
1712242200000|2024-04-04 14:50:00|8881.1|8866.1|8891|8876|8896.5|8881.5|8877.3|8862.3|182
1712242500000|2024-04-04 14:55:00|8890.6|8875.6|8912.1|8897.1|8915.1|8900.1|8889|8874|230
1712242800000|2024-04-04 15:00:00|8911.9|8896.9|8900.8|8885.8|8913.6|8898.6|8899.1|8884.1|245
1712243100000|2024-04-04 15:05:00|8899.9|8884.9|8908.4|8893.4|8908.4|8893.4|8896|8881|124
1712243400000|2024-04-04 15:10:00|8908.6|8893.6|8894.2|8879.2|8912.8|8897.8|8894.2|8879.2|116
1712243700000|2024-04-04 15:15:00|8893.5|8878.5|8886.9|8871.9|8894.4|8879.4|8886.9|8871.9|155
1712244000000|2024-04-04 15:20:00|8887.8|8872.8|8892.6|8877.6|8894.4|8879.4|8887.3|8872.3|115
1712244300000|2024-04-04 15:25:00|8892.9|8877.9|8899.4|8884.4|8899.4|8884.4|8890.9|8875.9|80
1712244600000|2024-04-04 15:30:00|8899.1|8884.1|8898.1|8883.1|8900.6|8885.6|8896.1|8881.1|105
1712244900000|2024-04-04 15:35:00|8897.9|8882.9|8903.5|8888.5|8904.5|8889.5|8896.9|8881.9|75
1712245200000|2024-04-04 15:40:00|8903.1|8888.1|8901.5|8886.5|8909|8894|8899.2|8884.2|96
1712245500000|2024-04-04 15:45:00|8901.2|8886.2|8888.2|8873.2|8901.2|8886.2|8887.5|8872.5|100
1712245800000|2024-04-04 15:50:00|8887.8|8872.8|8890.8|8875.8|8890.8|8875.8|8881.4|8866.4|110
1712246100000|2024-04-04 15:55:00|8891.1|8876.1|8878.2|8863.2|8892|8877|8874.7|8859.7|117
1712246400000|2024-04-04 16:00:00|8878.6|8863.6|8876.6|8861.6|8880.1|8865.1|8874.6|8859.6|189
1712246700000|2024-04-04 16:05:00|8876.4|8861.4|8870.3|8855.3|8877.2|8862.2|8870.3|8855.3|358
1712247000000|2024-04-04 16:10:00|8870.5|8855.5|8869.7|8854.7|8870.8|8855.8|8868|8853|178
1712247300000|2024-04-04 16:15:00|8868.7|8853.7|8873.6|8858.6|8875.8|8860.8|8868.7|8853.7|101
1712247600000|2024-04-04 16:20:00|8874|8859|8882|8867|8885|8870|8872|8857|128
1712247900000|2024-04-04 16:25:00|8881.6|8866.6|8877.5|8862.5|8881.6|8866.6|8877.5|8862.5|148
1712248200000|2024-04-04 16:30:00|8877.8|8862.8|8879.5|8864.5|8879.7|8864.7|8871.5|8856.5|281
1712248500000|2024-04-04 16:35:00|8879.9|8864.9|8874.5|8859.5|8879.9|8864.9|8873.4|8858.4|373
1712248800000|2024-04-04 16:40:00|8874|8859|8875.5|8860.5|8876.1|8861.1|8872.6|8857.6|224
1712249100000|2024-04-04 16:45:00|8875.3|8860.3|8869.3|8854.3|8875.9|8860.9|8868.6|8853.6|93
1712249400000|2024-04-04 16:50:00|8869.1|8854.1|8873.3|8858.3|8873.9|8858.9|8868.6|8853.6|146
1712249700000|2024-04-04 16:55:00|8874.4|8859.4|8875.5|8860.5|8878.3|8863.3|8872.1|8857.1|94
1712250000000|2024-04-04 17:00:00|8875.6|8860.6|8866.7|8851.7|8880.3|8865.3|8866.2|8851.2|91
1712250300000|2024-04-04 17:05:00|8866.9|8851.9|8849.8|8834.8|8868.3|8853.3|8848.8|8833.8|300
1712250600000|2024-04-04 17:10:00|8849.7|8834.7|8851.6|8836.6|8854.7|8839.7|8848|8833|101
1712250900000|2024-04-04 17:15:00|8852.3|8837.3|8849.6|8834.6|8857.5|8842.5|8849.1|8834.1|88
1712251200000|2024-04-04 17:20:00|8849.9|8834.9|8844.3|8829.3|8855.7|8840.7|8844.2|8829.2|106
1712251500000|2024-04-04 17:25:00|8843.3|8828.3|8849.5|8834.5|8849.8|8834.8|8842.8|8827.8|230
1712251800000|2024-04-04 17:30:00|8849.3|8834.3|8828.7|8813.7|8853.3|8838.3|8828.7|8813.7|456
1712252100000|2024-04-04 17:35:00|8829.2|8814.2|8828.3|8813.3|8834.5|8819.5|8827.7|8812.7|201
1712252400000|2024-04-04 17:40:00|8828.2|8813.2|8828.4|8813.4|8830.5|8815.5|8826.8|8811.8|249
1712252700000|2024-04-04 17:45:00|8828.7|8813.7|8829.4|8814.4|8830.5|8815.5|8821.7|8806.7|298
1712253000000|2024-04-04 17:50:00|8829.3|8814.3|8827.4|8812.4|8829.3|8814.3|8824|8809|131
1712253300000|2024-04-04 17:55:00|8826.9|8811.9|8840|8825|8840.8|8825.8|8826.9|8811.9|381
1712253600000|2024-04-04 18:00:00|8840.5|8825.5|8840|8825|8844.3|8829.3|8838.3|8823.3|458
1712253900000|2024-04-04 18:05:00|8839.5|8824.5|8827.1|8812.1|8841.3|8826.3|8825.2|8810.2|284
1712254200000|2024-04-04 18:10:00|8826.4|8811.4|8820.6|8805.6|8830.9|8815.9|8819.2|8804.2|1272
1712254500000|2024-04-04 18:15:00|8820.9|8805.9|8820.8|8805.8|8827.1|8812.1|8819.1|8804.1|723
1712254800000|2024-04-04 18:20:00|8820.1|8805.1|8820.1|8805.1|8820.1|8805.1|8820.1|8805.1|0
1712278800000|2024-04-05 01:00:00|8832|8817|8839.9|8824.9|8840.1|8825.1|8825.4|8810.4|103
1712279100000|2024-04-05 01:05:00|8840.3|8825.3|8848.2|8833.2|8849.4|8834.4|8840.3|8825.3|38
1712279400000|2024-04-05 01:10:00|8848.1|8833.1|8847.4|8832.4|8852.2|8837.2|8847.1|8832.1|25
1712279700000|2024-04-05 01:15:00|8850.6|8835.6|8848.8|8833.8|8851.1|8836.1|8848.4|8833.4|32
1712280000000|2024-04-05 01:20:00|8848.5|8833.5|8850.7|8835.7|8851|8836|8847.1|8832.1|22
1712280300000|2024-04-05 01:25:00|8849.3|8834.3|8835|8820|8849.3|8834.3|8834|8819|9
1712280600000|2024-04-05 01:30:00|8835.2|8820.2|8826.4|8811.4|8835.5|8820.5|8821.4|8806.4|14
1712280900000|2024-04-05 01:35:00|8826.1|8811.1|8829.4|8814.4|8835.8|8820.8|8825.1|8810.1|39
1712281200000|2024-04-05 01:40:00|8829.8|8814.8|8840|8825|8840.8|8825.8|8829.8|8814.8|7
1712281500000|2024-04-05 01:45:00|8839.7|8824.7|8848.2|8833.2|8852.5|8837.5|8835.2|8820.2|80
1712281800000|2024-04-05 01:50:00|8847.3|8832.3|8865.7|8850.7|8868.7|8853.7|8845|8830|21
1712282100000|2024-04-05 01:55:00|8865.6|8850.6|8866.2|8851.2|8866.5|8851.5|8864.1|8849.1|35
1712282400000|2024-04-05 02:00:00|8865.9|8850.9|8856.8|8841.8|8865.9|8850.9|8856.3|8841.3|3
1712282700000|2024-04-05 02:05:00|8857|8842|8859.4|8844.4|8860|8845|8856.8|8841.8|1
1712283000000|2024-04-05 02:10:00|8858.7|8843.7|8857|8842|8859.2|8844.2|8851|8836|23
1712283300000|2024-04-05 02:15:00|8857.2|8842.2|8856.1|8841.1|8858|8843|8856.1|8841.1|0
1712283600000|2024-04-05 02:20:00|8856.2|8841.2|8848.9|8833.9|8856.9|8841.9|8848.4|8833.4|4
1712283900000|2024-04-05 02:25:00|8847.4|8832.4|8840.6|8825.6|8847.4|8832.4|8840.6|8825.6|6
1712284200000|2024-04-05 02:30:00|8840.1|8825.1|8841.1|8826.1|8842.6|8827.6|8839.1|8824.1|23
1712284500000|2024-04-05 02:35:00|8841.2|8826.2|8834.9|8819.9|8841.2|8826.2|8834.9|8819.9|15
1712284800000|2024-04-05 02:40:00|8834.6|8819.6|8830.8|8815.8|8835.3|8820.3|8830.3|8815.3|8
1712285100000|2024-04-05 02:45:00|8830.6|8815.6|8831.3|8816.3|8831.8|8816.8|8829.3|8814.3|4
1712285400000|2024-04-05 02:50:00|8827.3|8812.3|8826.3|8811.3|8827.3|8812.3|8826.3|8811.3|7
1712285700000|2024-04-05 02:55:00|8826.1|8811.1|8824.3|8809.3|8826.1|8811.1|8822.3|8807.3|11
1712286000000|2024-04-05 03:00:00|8825.8|8810.8|8825.1|8810.1|8825.8|8810.8|8825.1|8810.1|1
1712286300000|2024-04-05 03:05:00|8825.8|8810.8|8830.8|8815.8|8831.2|8816.2|8824.8|8809.8|5
1712286600000|2024-04-05 03:10:00|8832.9|8817.9|8829.5|8814.5|8835.8|8820.8|8827|8812|37
1712286900000|2024-04-05 03:15:00|8829.3|8814.3|8828.8|8813.8|8829.3|8814.3|8827.9|8812.9|9
1712287200000|2024-04-05 03:20:00|8828.6|8813.6|8834.3|8819.3|8836.4|8821.4|8827.9|8812.9|8
1712287500000|2024-04-05 03:25:00|8833.9|8818.9|8834.3|8819.3|8834.3|8819.3|8832.9|8817.9|1
1712287800000|2024-04-05 03:30:00|8840.1|8825.1|8838.3|8823.3|8840.4|8825.4|8838.3|8823.3|22
1712288100000|2024-04-05 03:35:00|8838|8823|8839.8|8824.8|8842.6|8827.6|8828.7|8813.7|40
1712288400000|2024-04-05 03:40:00|8840.5|8825.5|8843.8|8828.8|8848.6|8833.6|8839.9|8824.9|16
1712288700000|2024-04-05 03:45:00|8841|8826|8841.1|8826.1|8842.8|8827.8|8840.3|8825.3|5
1712289000000|2024-04-05 03:50:00|8840.8|8825.8|8841.9|8826.9|8842.3|8827.3|8840.8|8825.8|0
1712289300000|2024-04-05 03:55:00|8842.4|8827.4|8847.8|8832.8|8848.3|8833.3|8842.4|8827.4|3
1712289600000|2024-04-05 04:00:00|8845.6|8830.6|8846.1|8831.1|8847.8|8832.8|8845.1|8830.1|2
1712289900000|2024-04-05 04:05:00|8845.6|8830.6|8845.5|8830.5|8845.8|8830.8|8842.4|8827.4|5
1712290200000|2024-04-05 04:10:00|8845.3|8830.3|8843.8|8828.8|8845.5|8830.5|8843.5|8828.5|5
1712290500000|2024-04-05 04:15:00|8843.5|8828.5|8843.8|8828.8|8843.8|8828.8|8843|8828|0
1712290800000|2024-04-05 04:20:00|8841.5|8826.5|8839|8824|8841.5|8826.5|8838.6|8823.6|6
1712291100000|2024-04-05 04:25:00|8839.3|8824.3|8841.4|8826.4|8841.8|8826.8|8835.9|8820.9|23
1712291400000|2024-04-05 04:30:00|8839.6|8824.6|8837.5|8822.5|8839.6|8824.6|8837.5|8822.5|3
1712291700000|2024-04-05 04:35:00|8836.9|8821.9|8834.6|8819.6|8836.9|8821.9|8834.6|8819.6|1
1712292000000|2024-04-05 04:40:00|8833.5|8818.5|8832.1|8817.1|8833.5|8818.5|8832.1|8817.1|2
1712292300000|2024-04-05 04:45:00|8831.9|8816.9|8837.8|8822.8|8839.3|8824.3|8831.6|8816.6|14
1712292600000|2024-04-05 04:50:00|8838.1|8823.1|8830.4|8815.4|8838.1|8823.1|8830.4|8815.4|4
1712292900000|2024-04-05 04:55:00|8829.5|8814.5|8830.3|8815.3|8831.2|8816.2|8822.9|8807.9|59
1712293200000|2024-04-05 05:00:00|8830.5|8815.5|8831|8816|8831.2|8816.2|8830.3|8815.3|1
1712293500000|2024-04-05 05:05:00|8830.7|8815.7|8833.1|8818.1|8833.1|8818.1|8826|8811|18
1712293800000|2024-04-05 05:10:00|8833|8818|8834.2|8819.2|8834.7|8819.7|8830|8815|30
1712294100000|2024-04-05 05:15:00|8834.5|8819.5|8835.7|8820.7|8835.7|8820.7|8832.5|8817.5|6
1712294400000|2024-04-05 05:20:00|8835.9|8820.9|8833.9|8818.9|8835.9|8820.9|8833.9|8818.9|4
1712294700000|2024-04-05 05:25:00|8833.4|8818.4|8834.4|8819.4|8834.9|8819.9|8833.4|8818.4|2
1712295000000|2024-04-05 05:30:00|8834.2|8819.2|8829.4|8814.4|8834.2|8819.2|8826.7|8811.7|11
1712295300000|2024-04-05 05:35:00|8829.9|8814.9|8829.6|8814.6|8830.6|8815.6|8829.1|8814.1|0
1712295600000|2024-04-05 05:40:00|8829.4|8814.4|8835.7|8820.7|8837.9|8822.9|8827.7|8812.7|24
1712295900000|2024-04-05 05:45:00|8835.6|8820.6|8835.2|8820.2|8836.7|8821.7|8834.2|8819.2|6
1712296200000|2024-04-05 05:50:00|8834.9|8819.9|8843.1|8828.1|8843.1|8828.1|8834.9|8819.9|13
1712296500000|2024-04-05 05:55:00|8842.6|8827.6|8841.2|8826.2|8843.7|8828.7|8838.2|8823.2|5
1712296800000|2024-04-05 06:00:00|8840.5|8825.5|8839.1|8824.1|8840.5|8825.5|8838.7|8823.7|1
1712297100000|2024-04-05 06:05:00|8838.8|8823.8|8840.8|8825.8|8841.1|8826.1|8837.8|8822.8|2
1712297400000|2024-04-05 06:10:00|8838.8|8823.8|8838.1|8823.1|8838.8|8823.8|8837.6|8822.6|1
1712297700000|2024-04-05 06:15:00|8837.8|8822.8|8834.5|8819.5|8837.8|8822.8|8833.5|8818.5|3
1712298000000|2024-04-05 06:20:00|8834|8819|8835|8820|8835.6|8820.6|8833|8818|3
1712298300000|2024-04-05 06:25:00|8834.5|8819.5|8833.6|8818.6|8834.5|8819.5|8833|8818|0
1712298600000|2024-04-05 06:30:00|8834|8819|8835.2|8820.2|8836.6|8821.6|8834|8819|2
1712298900000|2024-04-05 06:35:00|8835.7|8820.7|8839.8|8824.8|8839.8|8824.8|8835.2|8820.2|7
1712299200000|2024-04-05 06:40:00|8839.7|8824.7|8837.8|8822.8|8840.8|8825.8|8836.8|8821.8|6
1712299500000|2024-04-05 06:45:00|8837.7|8822.7|8836.8|8821.8|8837.7|8822.7|8836.8|8821.8|0
1712299800000|2024-04-05 06:50:00|8841.7|8826.7|8843|8828|8847.3|8832.3|8841.7|8826.7|12
1712300100000|2024-04-05 06:55:00|8844.7|8829.7|8841.3|8826.3|8848.8|8833.8|8841|8826|27
1712300400000|2024-04-05 07:00:00|8842|8827|8842.7|8827.7|8842.7|8827.7|8839.1|8824.1|17
1712300700000|2024-04-05 07:05:00|8841.2|8826.2|8849.9|8834.9|8849.9|8834.9|8841.2|8826.2|3
1712301000000|2024-04-05 07:10:00|8849.6|8834.6|8846.6|8831.6|8849.9|8834.9|8846.1|8831.1|2
1712301300000|2024-04-05 07:15:00|8846.4|8831.4|8840.5|8825.5|8846.7|8831.7|8840.2|8825.2|10
1712301600000|2024-04-05 07:20:00|8840.7|8825.7|8844.2|8829.2|8846.8|8831.8|8840.2|8825.2|17
1712301900000|2024-04-05 07:25:00|8843.7|8828.7|8845.1|8830.1|8846|8831|8843.4|8828.4|7
1712302200000|2024-04-05 07:30:00|8844.7|8829.7|8838.6|8823.6|8844.7|8829.7|8838.2|8823.2|27
1712302500000|2024-04-05 07:35:00|8837.9|8822.9|8837.7|8822.7|8838.4|8823.4|8834.9|8819.9|15
1712302800000|2024-04-05 07:40:00|8839.1|8824.1|8843|8828|8845.5|8830.5|8838.4|8823.4|10
1712303100000|2024-04-05 07:45:00|8843.3|8828.3|8851.2|8836.2|8860.1|8845.1|8843|8828|66
1712303400000|2024-04-05 07:50:00|8851.3|8836.3|8858.6|8843.6|8858.6|8843.6|8848.4|8833.4|40
1712303700000|2024-04-05 07:55:00|8857.5|8842.5|8849.5|8834.5|8859.4|8844.4|8847|8832|30
1712304000000|2024-04-05 08:00:00|8849.1|8834.1|8840.1|8825.1|8849.1|8834.1|8839.9|8824.9|60
1712304300000|2024-04-05 08:05:00|8840.4|8825.4|8837.7|8822.7|8840.9|8825.9|8837.2|8822.2|28
1712304600000|2024-04-05 08:10:00|8839.8|8824.8|8836.7|8821.7|8839.8|8824.8|8835.6|8820.6|7
1712304900000|2024-04-05 08:15:00|8837.1|8822.1|8840.9|8825.9|8841.2|8826.2|8835|8820|23
1712305200000|2024-04-05 08:20:00|8839|8824|8839.2|8824.2|8839.7|8824.7|8838.9|8823.9|14
1712305500000|2024-04-05 08:25:00|8838.8|8823.8|8839.9|8824.9|8839.9|8824.9|8838.5|8823.5|1
1712305800000|2024-04-05 08:30:00|8840.3|8825.3|8835.7|8820.7|8841.5|8826.5|8835.4|8820.4|10
1712306100000|2024-04-05 08:35:00|8835.9|8820.9|8838.9|8823.9|8841.5|8826.5|8834.2|8819.2|42
1712306400000|2024-04-05 08:40:00|8838.7|8823.7|8840.6|8825.6|8841.4|8826.4|8837.1|8822.1|30
1712306700000|2024-04-05 08:45:00|8840.7|8825.7|8845.8|8830.8|8849|8834|8839.4|8824.4|25
1712307000000|2024-04-05 08:50:00|8846.7|8831.7|8846.4|8831.4|8847.1|8832.1|8844.2|8829.2|20
1712307300000|2024-04-05 08:55:00|8845.5|8830.5|8847.3|8832.3|8847.3|8832.3|8843.7|8828.7|5
1712307600000|2024-04-05 09:00:00|8848.6|8833.6|8846.5|8831.5|8848.6|8833.6|8846.5|8831.5|6
1712307900000|2024-04-05 09:05:00|8847.8|8832.8|8849.8|8834.8|8850|8835|8846.7|8831.7|19
1712308200000|2024-04-05 09:10:00|8850|8835|8848.6|8833.6|8856|8841|8848.1|8833.1|18
1712308500000|2024-04-05 09:15:00|8847.5|8832.5|8848.3|8833.3|8849|8834|8844.9|8829.9|14
1712308800000|2024-04-05 09:20:00|8848.2|8833.2|8845.2|8830.2|8848.2|8833.2|8844.2|8829.2|9
1712309100000|2024-04-05 09:25:00|8845.9|8830.9|8841.3|8826.3|8845.9|8830.9|8840.3|8825.3|83
1712309400000|2024-04-05 09:30:00|8842.2|8827.2|8842.8|8827.8|8843.6|8828.6|8840.8|8825.8|20
1712309700000|2024-04-05 09:35:00|8842.7|8827.7|8839.1|8824.1|8843.8|8828.8|8839.1|8824.1|41
1712310000000|2024-04-05 09:40:00|8842.8|8827.8|8846.7|8831.7|8848.2|8833.2|8841|8826|19
1712310300000|2024-04-05 09:45:00|8846.4|8831.4|8852.7|8837.7|8854.9|8839.9|8843.4|8828.4|65
1712310600000|2024-04-05 09:50:00|8852.8|8837.8|8848.3|8833.3|8852.8|8837.8|8848.3|8833.3|13
1712310900000|2024-04-05 09:55:00|8847.8|8832.8|8843.2|8828.2|8849.5|8834.5|8841.9|8826.9|32
1712311200000|2024-04-05 10:00:00|8842.6|8827.6|8845.2|8830.2|8847.6|8832.6|8840.1|8825.1|21
1712311500000|2024-04-05 10:05:00|8848.4|8833.4|8849.2|8834.2|8849.5|8834.5|8846.4|8831.4|16
1712311800000|2024-04-05 10:10:00|8848.5|8833.5|8849.2|8834.2|8850.3|8835.3|8845.9|8830.9|15
1712312100000|2024-04-05 10:15:00|8849.3|8834.3|8854|8839|8855.3|8840.3|8849.3|8834.3|47
1712312400000|2024-04-05 10:20:00|8853.3|8838.3|8854.1|8839.1|8855.6|8840.6|8852.3|8837.3|13
1712312700000|2024-04-05 10:25:00|8854|8839|8856.9|8841.9|8857.1|8842.1|8851|8836|37
1712313000000|2024-04-05 10:30:00|8857.3|8842.3|8858.4|8843.4|8859.2|8844.2|8854.7|8839.7|17
1712313300000|2024-04-05 10:35:00|8858.5|8843.5|8857.9|8842.9|8860.9|8845.9|8857.4|8842.4|48
1712313600000|2024-04-05 10:40:00|8857.4|8842.4|8848.3|8833.3|8858.1|8843.1|8848|8833|37
1712313900000|2024-04-05 10:45:00|8848.5|8833.5|8850.6|8835.6|8850.6|8835.6|8847.9|8832.9|4
1712314200000|2024-04-05 10:50:00|8849.9|8834.9|8849.3|8834.3|8853.4|8838.4|8849.3|8834.3|332
1712314500000|2024-04-05 10:55:00|8849.1|8834.1|8839.3|8824.3|8850.7|8835.7|8839.3|8824.3|25
1712314800000|2024-04-05 11:00:00|8839.7|8824.7|8839.1|8824.1|8840.3|8825.3|8838.8|8823.8|12
1712315100000|2024-04-05 11:05:00|8839.2|8824.2|8840.2|8825.2|8842.6|8827.6|8839.2|8824.2|9
1712315400000|2024-04-05 11:10:00|8839.4|8824.4|8832.7|8817.7|8839.4|8824.4|8832.7|8817.7|18
1712315700000|2024-04-05 11:15:00|8833.1|8818.1|8833.6|8818.6|8840.4|8825.4|8832.7|8817.7|47
1712316000000|2024-04-05 11:20:00|8833.2|8818.2|8832.9|8817.9|8837.3|8822.3|8831.7|8816.7|31
1712316300000|2024-04-05 11:25:00|8832.2|8817.2|8822.9|8807.9|8832.2|8817.2|8821.6|8806.6|75
1712316600000|2024-04-05 11:30:00|8822.8|8807.8|8824.5|8809.5|8825.1|8810.1|8816.4|8801.4|70
1712316900000|2024-04-05 11:35:00|8825|8810|8818.5|8803.5|8827.2|8812.2|8818.5|8803.5|65
1712317200000|2024-04-05 11:40:00|8818|8803|8823.8|8808.8|8824.3|8809.3|8818|8803|23
1712317500000|2024-04-05 11:45:00|8823.4|8808.4|8821.8|8806.8|8823.5|8808.5|8816.6|8801.6|88
1712317800000|2024-04-05 11:50:00|8822.1|8807.1|8822.3|8807.3|8822.5|8807.5|8820.3|8805.3|20
1712318100000|2024-04-05 11:55:00|8822.1|8807.1|8819.2|8804.2|8823|8808|8818.2|8803.2|47
1712318400000|2024-04-05 12:00:00|8818.7|8803.7|8817.6|8802.6|8818.7|8803.7|8810.8|8795.8|322
1712318700000|2024-04-05 12:05:00|8821.1|8806.1|8818.2|8803.2|8828.5|8813.5|8816.3|8801.3|169
1712319000000|2024-04-05 12:10:00|8817.9|8802.9|8817|8802|8821.2|8806.2|8811.7|8796.7|105
1712319300000|2024-04-05 12:15:00|8816.6|8801.6|8802.1|8787.1|8817.1|8802.1|8800.2|8785.2|175
1712319600000|2024-04-05 12:20:00|8802.6|8787.6|8814.6|8799.6|8822.7|8807.7|8802.6|8787.6|160
1712319900000|2024-04-05 12:25:00|8816.4|8801.4|8801.6|8786.6|8816.4|8801.4|8801|8786|105
1712320200000|2024-04-05 12:30:00|8801.3|8786.3|8802.9|8787.9|8816.7|8801.7|8799.6|8784.6|143
1712320500000|2024-04-05 12:35:00|8803.4|8788.4|8807|8792|8809.1|8794.1|8797.4|8782.4|84
1712320800000|2024-04-05 12:40:00|8807.4|8792.4|8808.3|8793.3|8816.7|8801.7|8801.3|8786.3|122
1712321100000|2024-04-05 12:45:00|8807.2|8792.2|8798.3|8783.3|8810.8|8795.8|8793.1|8778.1|168
1712321400000|2024-04-05 12:50:00|8798.7|8783.7|8797.5|8782.5|8806.1|8791.1|8796.5|8781.5|49
1712321700000|2024-04-05 12:55:00|8797.8|8782.8|8790.9|8775.9|8799.5|8784.5|8788.7|8773.7|276
1712322000000|2024-04-05 13:00:00|8790.7|8775.7|8788.2|8773.2|8793.9|8778.9|8787|8772|73
1712322300000|2024-04-05 13:05:00|8788|8773|8781.8|8766.8|8791.5|8776.5|8781.8|8766.8|175
1712322600000|2024-04-05 13:10:00|8781.5|8766.5|8782.5|8767.5|8783.8|8768.8|8779.8|8764.8|178
1712322900000|2024-04-05 13:15:00|8782.1|8767.1|8783.3|8768.3|8789.1|8774.1|8781.8|8766.8|108
1712323200000|2024-04-05 13:20:00|8782.5|8767.5|8779.8|8764.8|8782.5|8767.5|8771.2|8756.2|248
1712323500000|2024-04-05 13:25:00|8780|8765|8768.9|8753.9|8781.3|8766.3|8768.1|8753.1|160
1712323800000|2024-04-05 13:30:00|8767.9|8752.9|8767.5|8752.5|8773.9|8758.9|8767|8752|213
1712324100000|2024-04-05 13:35:00|8767|8752|8778.9|8763.9|8781|8766|8765.4|8750.4|372
1712324400000|2024-04-05 13:40:00|8778.6|8763.6|8774.1|8759.1|8781.9|8766.9|8764.1|8749.1|270
1712324700000|2024-04-05 13:45:00|8773.5|8758.5|8769.7|8754.7|8775.9|8760.9|8765.2|8750.2|227
1712325000000|2024-04-05 13:50:00|8769.6|8754.6|8774.4|8759.4|8778.3|8763.3|8769.5|8754.5|269
1712325300000|2024-04-05 13:55:00|8774.1|8759.1|8776.9|8761.9|8777.9|8762.9|8771.6|8756.6|163
1712325600000|2024-04-05 14:00:00|8776.4|8761.4|8771.5|8756.5|8781|8766|8770|8755|299
1712325900000|2024-04-05 14:05:00|8770.5|8755.5|8776.6|8761.6|8776.8|8761.8|8769.9|8754.9|173
1712326200000|2024-04-05 14:10:00|8777|8762|8770.4|8755.4|8777.8|8762.8|8769.7|8754.7|168
1712326500000|2024-04-05 14:15:00|8770.2|8755.2|8775.3|8760.3|8775.3|8760.3|8769.9|8754.9|152
1712326800000|2024-04-05 14:20:00|8775.2|8760.2|8783.8|8768.8|8783.8|8768.8|8771.6|8756.6|160
1712327100000|2024-04-05 14:25:00|8785.5|8770.5|8807.8|8792.8|8809.3|8794.3|8781.8|8766.8|420
1712327400000|2024-04-05 14:30:00|8806.3|8791.3|8817.9|8802.9|8818.6|8803.6|8789|8774|360
1712327700000|2024-04-05 14:35:00|8818.1|8803.1|8804.8|8789.8|8821.9|8806.9|8801.7|8786.7|506
1712328000000|2024-04-05 14:40:00|8806.2|8791.2|8787.1|8772.1|8807.3|8792.3|8785.2|8770.2|273
1712328300000|2024-04-05 14:45:00|8787.6|8772.6|8791.5|8776.5|8796.9|8781.9|8787|8772|203
1712328600000|2024-04-05 14:50:00|8791.9|8776.9|8800.5|8785.5|8804.1|8789.1|8790.5|8775.5|186
1712328900000|2024-04-05 14:55:00|8800.4|8785.4|8796.7|8781.7|8808|8793|8792.9|8777.9|251
1712329200000|2024-04-05 15:00:00|8796.3|8781.3|8779.4|8764.4|8798.1|8783.1|8778.4|8763.4|219
1712329500000|2024-04-05 15:05:00|8779.3|8764.3|8784.2|8769.2|8788.4|8773.4|8776.9|8761.9|128
1712329800000|2024-04-05 15:10:00|8784.3|8769.3|8782.1|8767.1|8790.3|8775.3|8782|8767|136
1712330100000|2024-04-05 15:15:00|8781.4|8766.4|8765.5|8750.5|8782.2|8767.2|8764.9|8749.9|219
1712330400000|2024-04-05 15:20:00|8765.8|8750.8|8763.6|8748.6|8766.9|8751.9|8758.9|8743.9|343
1712330700000|2024-04-05 15:25:00|8763.1|8748.1|8763.7|8748.7|8776.9|8761.9|8763.1|8748.1|257
1712331000000|2024-04-05 15:30:00|8761.6|8746.6|8762.3|8747.3|8764.4|8749.4|8758.2|8743.2|197
1712331300000|2024-04-05 15:35:00|8761.8|8746.8|8756.6|8741.6|8763.5|8748.5|8756.5|8741.5|179
1712331600000|2024-04-05 15:40:00|8756.5|8741.5|8752.9|8737.9|8758.6|8743.6|8749.9|8734.9|303
1712331900000|2024-04-05 15:45:00|8752.7|8737.7|8750.4|8735.4|8752.7|8737.7|8748.4|8733.4|118
1712332200000|2024-04-05 15:50:00|8750.7|8735.7|8753.5|8738.5|8760.7|8745.7|8750.1|8735.1|180
1712332500000|2024-04-05 15:55:00|8753.9|8738.9|8751.9|8736.9|8758.7|8743.7|8751.4|8736.4|68
1712332800000|2024-04-05 16:00:00|8751.6|8736.6|8749.6|8734.6|8752.2|8737.2|8747.2|8732.2|184
1712333100000|2024-04-05 16:05:00|8749.5|8734.5|8747.2|8732.2|8751.4|8736.4|8745.8|8730.8|181
1712333400000|2024-04-05 16:10:00|8747.4|8732.4|8745.8|8730.8|8754.1|8739.1|8744.7|8729.7|208
1712333700000|2024-04-05 16:15:00|8745.9|8730.9|8754.5|8739.5|8758.8|8743.8|8744.8|8729.8|268
1712334000000|2024-04-05 16:20:00|8754.7|8739.7|8752|8737|8759.7|8744.7|8749.5|8734.5|232
1712334300000|2024-04-05 16:25:00|8751.9|8736.9|8745.1|8730.1|8752|8737|8744.5|8729.5|120
1712334600000|2024-04-05 16:30:00|8745.5|8730.5|8741.6|8726.6|8746.6|8731.6|8737.6|8722.6|381
1712334900000|2024-04-05 16:35:00|8741.9|8726.9|8746.9|8731.9|8748.6|8733.6|8738.6|8723.6|347
1712335200000|2024-04-05 16:40:00|8747.4|8732.4|8743.6|8728.6|8753.8|8738.8|8743.4|8728.4|150
1712335500000|2024-04-05 16:45:00|8743.8|8728.8|8755.8|8740.8|8756|8741|8742.5|8727.5|221
1712335800000|2024-04-05 16:50:00|8755.6|8740.6|8753.6|8738.6|8760.5|8745.5|8751.8|8736.8|154
1712336100000|2024-04-05 16:55:00|8753.8|8738.8|8763.6|8748.6|8767.6|8752.6|8749.7|8734.7|213
1712336400000|2024-04-05 17:00:00|8762.8|8747.8|8765|8750|8774.9|8759.9|8760.1|8745.1|170
1712336700000|2024-04-05 17:05:00|8765.1|8750.1|8766|8751|8772.9|8757.9|8762.9|8747.9|113
1712337000000|2024-04-05 17:10:00|8765.9|8750.9|8775.5|8760.5|8776.9|8761.9|8762.5|8747.5|361
1712337300000|2024-04-05 17:15:00|8775.6|8760.6|8754.1|8739.1|8776.1|8761.1|8754.1|8739.1|289
1712337600000|2024-04-05 17:20:00|8753.6|8738.6|8753.9|8738.9|8756.6|8741.6|8752.9|8737.9|294
1712337900000|2024-04-05 17:25:00|8754.1|8739.1|8748.8|8733.8|8754.1|8739.1|8748.4|8733.4|123
1712338200000|2024-04-05 17:30:00|8748.4|8733.4|8759.4|8744.4|8760.6|8745.6|8748.4|8733.4|218
1712338500000|2024-04-05 17:35:00|8759.1|8744.1|8749.7|8734.7|8759.5|8744.5|8749.7|8734.7|130
1712338800000|2024-04-05 17:40:00|8749.3|8734.3|8749.7|8734.7|8754.6|8739.6|8747.7|8732.7|189
1712339100000|2024-04-05 17:45:00|8750|8735|8751.1|8736.1|8756.7|8741.7|8749.8|8734.8|197
1712339400000|2024-04-05 17:50:00|8751.3|8736.3|8752.8|8737.8|8757.3|8742.3|8747.5|8732.5|205
1712339700000|2024-04-05 17:55:00|8753.2|8738.2|8754.7|8739.7|8760.5|8745.5|8753|8738|223
1712340000000|2024-04-05 18:00:00|8754.3|8739.3|8758.8|8743.8|8760.3|8745.3|8754.1|8739.1|402
1712340300000|2024-04-05 18:05:00|8758.9|8743.9|8755.9|8740.9|8761|8746|8754.7|8739.7|182
1712340600000|2024-04-05 18:10:00|8756.1|8741.1|8742.3|8727.3|8756.1|8741.1|8739.9|8724.9|1554
1712340900000|2024-04-05 18:15:00|8742.7|8727.7|8746.6|8731.6|8748.8|8733.8|8738.8|8723.8|507
1712341200000|2024-04-05 18:20:00|8746.2|8731.2|8746.2|8731.2|8746.2|8731.2|8746.2|8731.2|0
1712538000000|2024-04-08 01:00:00|8763.8|8748.8|8830.3|8815.3|8894.8|8878.7|8763.1|8748.1|651
1712538300000|2024-04-08 01:05:00|8834.8|8819.8|8882.5|8857.5|8895.1|8880.1|8828.3|8800.8|123
1712538600000|2024-04-08 01:10:00|8883|8858|8895.1|8880.1|8895.1|8880.1|8854|8839|37
1712538900000|2024-04-08 01:15:00|8895.5|8880.5|8879.7|8864.7|8899.3|8882.5|8872.6|8855.8|107
1712539200000|2024-04-08 01:20:00|8880.8|8865.8|8897.5|8882.5|8899.9|8884.9|8879.7|8862.5|206
1712539500000|2024-04-08 01:25:00|8898|8883|8900.8|8885.8|8900.8|8885.8|8896.1|8881.1|232
1712539800000|2024-04-08 01:30:00|8901.9|8886.9|8904.8|8889.8|8913.9|8898.9|8896.1|8881.1|112
1712540100000|2024-04-08 01:35:00|8906.4|8891.4|8933.9|8918.9|8933.9|8918.9|8906.4|8891.4|130
1712540400000|2024-04-08 01:40:00|8933.3|8918.3|8918.1|8903.1|8933.3|8918.3|8918.1|8903.1|140
1712540700000|2024-04-08 01:45:00|8917.8|8902.8|8910.8|8895.8|8923|8907.9|8910.4|8895.4|50
1712541000000|2024-04-08 01:50:00|8910.4|8895.4|8914.8|8899.8|8917.9|8902.9|8910.4|8895.4|23
1712541300000|2024-04-08 01:55:00|8915.3|8900.3|8917.3|8902.3|8921.4|8906.4|8915.3|8900.3|52
1712541600000|2024-04-08 02:00:00|8917.1|8902.1|8911.9|8896.9|8917.2|8902.2|8911.7|8896.7|11
1712541900000|2024-04-08 02:05:00|8912.4|8897.4|8915.8|8900.8|8915.8|8900.8|8911.9|8896.9|10
1712542200000|2024-04-08 02:10:00|8916.1|8901.1|8919|8904|8919|8904|8916.1|8901.1|5
1712542500000|2024-04-08 02:15:00|8918.8|8903.8|8920.7|8905.7|8920.7|8905.7|8917.5|8902.5|11
1712542800000|2024-04-08 02:20:00|8920.2|8905.2|8921.9|8906.9|8923.6|8908.6|8920|8905|40
1712543100000|2024-04-08 02:25:00|8921.4|8906.4|8937.9|8922.9|8939.7|8924.7|8921.4|8906.4|81
1712543400000|2024-04-08 02:30:00|8937.2|8922.2|8933.7|8918.7|8938.7|8923.7|8933.7|8918.7|24
1712543700000|2024-04-08 02:35:00|8934|8919|8922.5|8907.5|8934|8919|8921.9|8906.9|62
1712544000000|2024-04-08 02:40:00|8921.4|8906.4|8914.8|8899.8|8926.1|8911.1|8914.1|8899.1|38
1712544300000|2024-04-08 02:45:00|8914.4|8899.4|8923.1|8908.1|8924.9|8909.9|8910.5|8895.5|9
1712544600000|2024-04-08 02:50:00|8922.8|8907.8|8912.8|8897.8|8922.8|8907.8|8912.4|8897.4|6
1712544900000|2024-04-08 02:55:00|8916.3|8901.3|8916.8|8901.8|8921.3|8906.3|8915.8|8900.8|20
1712545200000|2024-04-08 03:00:00|8916.3|8901.3|8915.3|8900.3|8924.9|8909.9|8915.3|8900.3|14
1712545500000|2024-04-08 03:05:00|8913.4|8898.4|8912.8|8897.8|8913.4|8898.4|8912.8|8897.8|0
1712546100000|2024-04-08 03:15:00|8911.8|8896.8|8895.1|8880.1|8911.8|8896.8|8894.7|8879.7|24
1712546400000|2024-04-08 03:20:00|8896.9|8881.9|8893|8878|8898.1|8883.1|8892.3|8877.3|4
1712546700000|2024-04-08 03:25:00|8895.9|8880.9|8905.2|8890.2|8910.1|8895.1|8895.9|8880.9|8
1712547000000|2024-04-08 03:30:00|8905.6|8890.6|8898.7|8883.7|8907.1|8892.1|8898.7|8883.7|1
1712547300000|2024-04-08 03:35:00|8898.5|8883.5|8895.2|8880.2|8898.5|8883.5|8895.2|8880.2|1
1712547600000|2024-04-08 03:40:00|8895.3|8880.3|8889.2|8874.2|8895.3|8880.3|8886.1|8871.1|10
1712547900000|2024-04-08 03:45:00|8886.6|8871.6|8895.6|8880.6|8897.2|8882.2|8886|8871|14
1712548200000|2024-04-08 03:50:00|8896.4|8881.4|8899|8884|8899|8884|8896.4|8881.4|1
1712548500000|2024-04-08 03:55:00|8900.4|8885.4|8905.9|8890.9|8907.9|8892.9|8900.1|8885.1|2
1712548800000|2024-04-08 04:00:00|8898.6|8883.6|8901.3|8886.3|8906.4|8886.3|8898.6|8879.9|2
1712549400000|2024-04-08 04:10:00|8901|8886|8895.4|8880.4|8901|8886|8893.4|8878.4|6
1712549700000|2024-04-08 04:15:00|8896.2|8881.2|8887.2|8872.2|8896.7|8881.7|8887.2|8872.2|3
1712550000000|2024-04-08 04:20:00|8887.4|8872.4|8888|8873|8888|8873|8886.9|8871.9|3
1712550300000|2024-04-08 04:25:00|8887.5|8872.5|8889.1|8874.1|8891.7|8876.7|8887.5|8872.5|3
1712550600000|2024-04-08 04:30:00|8888.9|8873.9|8885.2|8870.2|8892.8|8877.8|8885.2|8870.2|31
1712550900000|2024-04-08 04:35:00|8887.1|8872.1|8886.2|8871.2|8890.1|8875.1|8885.2|8870.2|59
1712551200000|2024-04-08 04:40:00|8886.6|8871.6|8884.3|8869.3|8889.2|8874.2|8880.7|8865.7|21
1712551500000|2024-04-08 04:45:00|8884.5|8869.5|8882.6|8867.6|8884.7|8869.7|8882.6|8867.6|1
1712551800000|2024-04-08 04:50:00|8883|8868|8893|8878|8893.5|8878.5|8883|8868|8
1712552100000|2024-04-08 04:55:00|8892.8|8877.8|8892.5|8877.5|8892.8|8877.8|8892.5|8877.5|0
1712552400000|2024-04-08 05:00:00|8892.4|8877.4|8887.2|8872.2|8892.4|8877.4|8887.2|8872.2|5
1712552700000|2024-04-08 05:05:00|8886.9|8871.9|8886.9|8871.9|8886.9|8871.9|8886.5|8871.5|0
1712553000000|2024-04-08 05:10:00|8886.5|8871.5|8887.8|8872.8|8887.8|8872.8|8886.5|8871.5|0
1712553300000|2024-04-08 05:15:00|8887.4|8872.4|8887.3|8872.3|8888.3|8873.3|8887.3|8872.3|3
1712553600000|2024-04-08 05:20:00|8888.1|8873.1|8889|8874|8889|8874|8888.1|8873.1|2
1712553900000|2024-04-08 05:25:00|8891.8|8876.8|8894.4|8879.4|8894.4|8879.4|8891.8|8876.8|14
1712554200000|2024-04-08 05:30:00|8894.3|8879.3|8891|8876|8898.2|8883.2|8891|8876|15
1712554500000|2024-04-08 05:35:00|8887.5|8872.5|8892.7|8877.7|8897.4|8882.4|8886.3|8871.3|26
1712554800000|2024-04-08 05:40:00|8892.2|8877.2|8887.3|8872.3|8894|8879|8887.1|8872.1|7
1712555100000|2024-04-08 05:45:00|8888.7|8873.7|8888.3|8873.3|8894.8|8879.8|8886.8|8871.8|31
1712555400000|2024-04-08 05:50:00|8883.2|8868.2|8889.7|8874.7|8896.4|8881.4|8883.2|8868.2|59
1712555700000|2024-04-08 05:55:00|8890.1|8875.1|8891.7|8876.7|8891.7|8876.7|8884.7|8869.7|10
1712556000000|2024-04-08 06:00:00|8892.1|8877.1|8893.3|8878.3|8893.3|8878.3|8891.1|8876.1|6
1712556300000|2024-04-08 06:05:00|8893.2|8878.2|8890.8|8875.8|8893.2|8878.2|8889.1|8874.1|6
1712556600000|2024-04-08 06:10:00|8890.9|8875.9|8892.1|8877.1|8896.4|8881.4|8888.9|8873.9|19
1712556900000|2024-04-08 06:15:00|8891.6|8876.6|8891.1|8876.1|8897.2|8882.2|8881.2|8866.2|42
1712557200000|2024-04-08 06:20:00|8891|8876|8885.9|8870.9|8896.4|8881.4|8885.9|8870.9|8
1712557500000|2024-04-08 06:25:00|8886.4|8871.4|8889.1|8874.1|8889.1|8874.1|8884.5|8869.5|6
1712557800000|2024-04-08 06:30:00|8889.5|8874.5|8889.1|8874.1|8889.5|8874.5|8889.1|8874.1|1
1712558100000|2024-04-08 06:35:00|8889.5|8874.5|8889.9|8874.9|8891.5|8876.5|8888.4|8873.4|2
1712558400000|2024-04-08 06:40:00|8888.4|8873.4|8888.4|8873.4|8888.8|8873.8|8888.4|8873.4|1
1712558700000|2024-04-08 06:45:00|8888.8|8873.8|8890.7|8875.7|8890.7|8875.7|8888.8|8873.8|2
1712559000000|2024-04-08 06:50:00|8891.2|8876.2|8887.4|8872.4|8891.9|8876.9|8885.3|8870.3|8
1712559300000|2024-04-08 06:55:00|8887.1|8872.1|8884.2|8869.2|8887.1|8872.1|8884.2|8869.2|3
1712559600000|2024-04-08 07:00:00|8884.1|8869.1|8885.2|8870.2|8885.3|8870.3|8883.7|8868.7|4
1712559900000|2024-04-08 07:05:00|8885.3|8870.3|8881.8|8866.8|8885.4|8870.4|8881.8|8866.8|7
1712560200000|2024-04-08 07:10:00|8881.9|8866.9|8878.3|8863.3|8883.8|8868.8|8877.7|8862.7|15
1712560500000|2024-04-08 07:15:00|8877.8|8862.8|8881.2|8866.2|8881.6|8866.6|8877.8|8862.8|6
1712560800000|2024-04-08 07:20:00|8881.8|8866.8|8878.6|8863.6|8888.1|8873.1|8875.6|8860.6|30
1712561100000|2024-04-08 07:25:00|8878.1|8863.1|8872|8857|8878.1|8863.1|8872|8857|6
1712561400000|2024-04-08 07:30:00|8871.7|8856.7|8871.2|8856.2|8876.2|8861.2|8869.7|8854.7|21
1712561700000|2024-04-08 07:35:00|8864.1|8849.1|8850.4|8835.4|8864.1|8849.1|8845.5|8830.5|45
1712562000000|2024-04-08 07:40:00|8850.9|8835.9|8831.9|8816.9|8851.8|8836.8|8828.4|8813.4|76
1712562300000|2024-04-08 07:45:00|8831.8|8816.8|8829.5|8814.5|8835.8|8820.8|8827|8812|109
1712562600000|2024-04-08 07:50:00|8829.2|8814.2|8848.5|8833.5|8849.5|8834.5|8828|8813|39
1712562900000|2024-04-08 07:55:00|8849.5|8834.5|8854.2|8839.2|8863.5|8848.5|8849.5|8834.5|22
1712563200000|2024-04-08 08:00:00|8853.7|8838.7|8865.2|8850.2|8865.2|8850.2|8852.7|8837.7|43
1712563500000|2024-04-08 08:05:00|8865.6|8850.6|8860.4|8845.4|8867.3|8852.3|8860.1|8845.1|23
1712563800000|2024-04-08 08:10:00|8861.8|8846.8|8862.2|8847.2|8862.2|8847.2|8859.8|8844.8|38
1712564100000|2024-04-08 08:15:00|8865.7|8850.7|8864.2|8849.2|8866.2|8851.2|8860.2|8845.2|43
1712564400000|2024-04-08 08:20:00|8864.1|8849.1|8862.8|8847.8|8864.2|8849.2|8858.2|8843.2|35
1712564700000|2024-04-08 08:25:00|8862.3|8847.3|8864.2|8849.2|8867|8852|8862.3|8847.3|9
1712565000000|2024-04-08 08:30:00|8863.8|8848.8|8866.2|8851.2|8866.7|8851.7|8863.3|8848.3|14
1712565300000|2024-04-08 08:35:00|8866.1|8851.1|8868.1|8853.1|8876|8861|8865.5|8850.5|50
1712565600000|2024-04-08 08:40:00|8868.2|8853.2|8873|8858|8875.5|8860.5|8868.1|8853.1|37
1712565900000|2024-04-08 08:45:00|8872.6|8857.6|8872.5|8857.5|8873.3|8858.3|8867.5|8852.5|24
1712566200000|2024-04-08 08:50:00|8872|8857|8870|8855|8872|8857|8867.5|8852.5|8
1712566500000|2024-04-08 08:55:00|8869.9|8854.9|8883.3|8868.3|8884.8|8869.8|8868|8853|18
1712566800000|2024-04-08 09:00:00|8883.1|8868.1|8874.8|8859.8|8883.1|8868.1|8872.8|8857.8|36
1712567100000|2024-04-08 09:05:00|8873.3|8858.3|8873.2|8858.2|8876.2|8861.2|8868.7|8853.7|21
1712567400000|2024-04-08 09:10:00|8873.7|8858.7|8875.2|8860.2|8879.9|8864.9|8872.2|8857.2|41
1712567700000|2024-04-08 09:15:00|8874.4|8859.4|8869.1|8854.1|8874.4|8859.4|8868.7|8853.7|20
1712568000000|2024-04-08 09:20:00|8867.9|8852.9|8872.7|8857.7|8872.8|8857.8|8866.6|8851.6|48
1712568300000|2024-04-08 09:25:00|8871.2|8856.2|8852.4|8837.4|8871.2|8856.2|8852.1|8837.1|47
1712568600000|2024-04-08 09:30:00|8855.6|8840.6|8863.6|8848.6|8865.1|8850.1|8854.2|8839.2|33
1712568900000|2024-04-08 09:35:00|8864|8849|8864.7|8849.7|8868.8|8853.8|8860.1|8845.1|27
1712569200000|2024-04-08 09:40:00|8864.3|8849.3|8863.8|8848.8|8865.3|8850.3|8863.3|8848.3|9
1712569500000|2024-04-08 09:45:00|8861.3|8846.3|8864.3|8849.3|8868.3|8853.3|8859.8|8844.8|6
1712569800000|2024-04-08 09:50:00|8864.8|8849.8|8854.7|8839.7|8864.8|8849.8|8854.7|8839.7|6
1712570100000|2024-04-08 09:55:00|8854.2|8839.2|8857.6|8842.6|8857.6|8842.6|8853|8838|6
1712570400000|2024-04-08 10:00:00|8856.5|8841.5|8859.5|8844.5|8862.5|8847.5|8856.5|8841.5|14
1712570700000|2024-04-08 10:05:00|8859|8844|8853|8838|8859|8844|8853|8838|4
1712571000000|2024-04-08 10:10:00|8857.3|8842.3|8855.4|8840.4|8862|8847|8855.4|8840.4|14
1712571300000|2024-04-08 10:15:00|8855.5|8840.5|8859.8|8844.8|8861.4|8846.4|8855.5|8840.5|8
1712571600000|2024-04-08 10:20:00|8859.4|8844.4|8864.7|8849.7|8865.1|8850.1|8859.4|8844.4|5
1712571900000|2024-04-08 10:25:00|8864.9|8849.9|8863.7|8848.7|8865.7|8850.7|8862.2|8847.2|10
1712572200000|2024-04-08 10:30:00|8863.5|8848.5|8865.7|8850.7|8866.2|8851.2|8862.2|8847.2|2
1712572500000|2024-04-08 10:35:00|8865.2|8850.2|8867.2|8852.2|8867.6|8852.6|8860.4|8845.4|15
1712572800000|2024-04-08 10:40:00|8868.8|8853.8|8868.2|8853.2|8868.8|8853.8|8865.8|8850.8|21
1712573100000|2024-04-08 10:45:00|8867.8|8852.8|8880.8|8865.8|8886.4|8871.4|8867.8|8852.8|26
1712573400000|2024-04-08 10:50:00|8880.2|8865.2|8860.2|8845.2|8880.2|8865.2|8860.2|8845.2|13
1712573700000|2024-04-08 10:55:00|8860.6|8845.6|8861.1|8846.1|8864.2|8849.2|8860.1|8845.1|36
1712574000000|2024-04-08 11:00:00|8860.1|8845.1|8859.6|8844.6|8863.1|8848.1|8859.6|8844.6|17
1712574300000|2024-04-08 11:05:00|8861.5|8846.5|8861|8846|8863.5|8848.5|8859.1|8844.1|38
1712574600000|2024-04-08 11:10:00|8860.7|8845.7|8861|8846|8861.5|8846.5|8857.5|8842.5|24
1712574900000|2024-04-08 11:15:00|8860.5|8845.5|8853|8838|8861.1|8846.1|8853|8838|44
1712575200000|2024-04-08 11:20:00|8853.2|8838.2|8860.5|8845.5|8860.5|8845.5|8852|8837|14
1712575500000|2024-04-08 11:25:00|8858.6|8843.6|8853.9|8838.9|8859|8844|8853.4|8838.4|18
1712575800000|2024-04-08 11:30:00|8854|8839|8853|8838|8856|8841|8851.5|8836.5|14
1712576100000|2024-04-08 11:35:00|8853.2|8838.2|8852.5|8837.5|8856.5|8841.5|8852.5|8837.5|17
1712576400000|2024-04-08 11:40:00|8852|8837|8846.3|8831.3|8855.8|8840.8|8846.3|8831.3|71
1712576700000|2024-04-08 11:45:00|8845.5|8830.5|8847.1|8832.1|8848.5|8833.5|8844|8829|14
1712577000000|2024-04-08 11:50:00|8847.3|8832.3|8855.8|8840.8|8856.8|8841.8|8847.3|8832.3|23
1712577300000|2024-04-08 11:55:00|8855.7|8840.7|8851.6|8836.6|8856.8|8841.8|8851.6|8836.6|9
1712577600000|2024-04-08 12:00:00|8851.1|8836.1|8824.7|8809.7|8851.1|8836.1|8824.7|8809.7|127
1712577900000|2024-04-08 12:05:00|8825.1|8810.1|8826.6|8811.6|8834.1|8819.1|8825.1|8810.1|51
1712578200000|2024-04-08 12:10:00|8826.1|8811.1|8829.1|8814.1|8829.8|8814.8|8825.8|8810.8|92
1712578500000|2024-04-08 12:15:00|8831|8816|8827.4|8812.4|8834|8819|8827.2|8812.2|70
1712578800000|2024-04-08 12:20:00|8827.2|8812.2|8824.4|8809.4|8827.2|8812.2|8815.5|8800.5|160
1712579100000|2024-04-08 12:25:00|8824.7|8809.7|8840.4|8825.4|8840.4|8825.4|8821.7|8806.7|152
1712579400000|2024-04-08 12:30:00|8840.5|8825.5|8838.2|8823.2|8847.4|8832.4|8831.1|8816.1|122
1712579700000|2024-04-08 12:35:00|8837.1|8822.1|8830.8|8815.8|8837.1|8822.1|8825.8|8810.8|64
1712580000000|2024-04-08 12:40:00|8829.3|8814.3|8822.8|8807.8|8829.3|8814.3|8814.5|8799.5|160
1712580300000|2024-04-08 12:45:00|8822.7|8807.7|8811.4|8796.4|8822.7|8807.7|8807.4|8792.4|85
1712580600000|2024-04-08 12:50:00|8811|8796|8809.8|8794.8|8819.5|8804.5|8806.4|8791.4|85
1712580900000|2024-04-08 12:55:00|8810.3|8795.3|8820.7|8805.7|8820.7|8805.7|8805.3|8790.3|186
1712581200000|2024-04-08 13:00:00|8821.7|8806.7|8840.3|8825.3|8841.7|8826.7|8821.7|8806.7|108
1712581500000|2024-04-08 13:05:00|8844.7|8829.7|8852.3|8837.3|8855.6|8840.6|8842.2|8827.2|66
1712581800000|2024-04-08 13:10:00|8852|8837|8842.6|8827.6|8852|8837|8840.4|8825.4|95
1712582100000|2024-04-08 13:15:00|8842.1|8827.1|8843.1|8828.1|8856.1|8841.1|8835.2|8820.2|126
1712582400000|2024-04-08 13:20:00|8843|8828|8841.6|8826.6|8845.4|8830.4|8841.1|8826.1|73
1712582700000|2024-04-08 13:25:00|8841.1|8826.1|8820.4|8805.4|8844.4|8829.4|8814|8799|180
1712583000000|2024-04-08 13:30:00|8821|8806|8828.9|8813.9|8828.9|8813.9|8819.4|8804.4|252
1712583300000|2024-04-08 13:35:00|8829.3|8814.3|8840.2|8825.2|8842.6|8827.6|8823.5|8808.5|278
1712583600000|2024-04-08 13:40:00|8839.8|8824.8|8837.2|8822.2|8844.2|8829.2|8830|8815|83
1712583900000|2024-04-08 13:45:00|8836.7|8821.7|8827.3|8812.3|8841.5|8826.5|8823.6|8808.6|173
1712584200000|2024-04-08 13:50:00|8827.2|8812.2|8823.4|8808.4|8827.2|8812.2|8816.7|8801.7|282
1712584500000|2024-04-08 13:55:00|8823.7|8808.7|8817.6|8802.6|8826.7|8811.7|8817.6|8802.6|120
1712584800000|2024-04-08 14:00:00|8817.1|8802.1|8790.5|8775.5|8818.5|8803.5|8788.7|8773.7|284
1712585100000|2024-04-08 14:05:00|8792.9|8777.9|8779.2|8764.2|8794.7|8779.7|8776.1|8761.1|196
1712585400000|2024-04-08 14:10:00|8779.7|8764.7|8791.5|8776.5|8794.1|8779.1|8779.6|8764.6|162
1712585700000|2024-04-08 14:15:00|8791.4|8776.4|8804.6|8789.6|8804.6|8789.6|8786.4|8771.4|146
1712586000000|2024-04-08 14:20:00|8804.4|8789.4|8800.1|8785.1|8806.7|8791.7|8798.5|8783.5|247
1712586300000|2024-04-08 14:25:00|8800.3|8785.3|8801.4|8786.4|8808.9|8793.9|8800.3|8785.3|439
1712586600000|2024-04-08 14:30:00|8800.8|8785.8|8797.9|8782.9|8800.8|8785.8|8788|8773|355
1712586900000|2024-04-08 14:35:00|8797.6|8782.6|8805.8|8790.8|8805.9|8790.9|8793.3|8778.3|116
1712587200000|2024-04-08 14:40:00|8805.4|8790.4|8789|8774|8805.4|8790.4|8785.5|8770.5|408
1712587500000|2024-04-08 14:45:00|8789.1|8774.1|8791.9|8776.9|8805.9|8790.9|8786.4|8771.4|202
1712587800000|2024-04-08 14:50:00|8791.5|8776.5|8784.6|8769.6|8794.3|8779.3|8783.6|8768.6|226
1712588100000|2024-04-08 14:55:00|8784.4|8769.4|8782.5|8767.5|8788.1|8773.1|8782.5|8767.5|148
1712588400000|2024-04-08 15:00:00|8782.4|8767.4|8767.2|8752.2|8782.4|8767.4|8766.6|8751.6|248
1712588700000|2024-04-08 15:05:00|8767|8752|8773.3|8758.3|8773.4|8758.4|8754.9|8739.9|280
1712589000000|2024-04-08 15:10:00|8771.1|8756.1|8771.4|8756.4|8777.4|8762.4|8766.8|8751.8|145
1712589300000|2024-04-08 15:15:00|8770.8|8755.8|8778.7|8763.7|8785.2|8770.2|8769.2|8754.2|166
1712589600000|2024-04-08 15:20:00|8776.9|8761.9|8775.8|8760.8|8783.7|8768.7|8769.7|8754.7|205
1712589900000|2024-04-08 15:25:00|8775.6|8760.6|8783.4|8768.4|8787.9|8772.9|8774.2|8759.2|215
1712590200000|2024-04-08 15:30:00|8783.3|8768.3|8781.4|8766.4|8789.5|8774.5|8777.9|8762.9|221
1712590500000|2024-04-08 15:35:00|8781.9|8766.9|8788.8|8773.8|8790.4|8775.4|8781.3|8766.3|94
1712590800000|2024-04-08 15:40:00|8788.4|8773.4|8789.3|8774.3|8795|8780|8787.8|8772.8|151
1712591100000|2024-04-08 15:45:00|8788.9|8773.9|8783.2|8768.2|8790.2|8775.2|8783.2|8768.2|77
1712591400000|2024-04-08 15:50:00|8783.1|8768.1|8777|8762|8783.7|8768.7|8775.2|8760.2|172
1712591700000|2024-04-08 15:55:00|8776.7|8761.7|8771.5|8756.5|8779.1|8764.1|8771.5|8756.5|159
1712592000000|2024-04-08 16:00:00|8771|8756|8765.9|8750.9|8774|8759|8765.9|8750.9|226
1712592300000|2024-04-08 16:05:00|8765.4|8750.4|8766.9|8751.9|8769.8|8754.8|8763.5|8748.5|143
1712592600000|2024-04-08 16:10:00|8766.5|8751.5|8762.7|8747.7|8774.1|8759.1|8761.7|8746.7|177
1712592900000|2024-04-08 16:15:00|8762.2|8747.2|8764.1|8749.1|8765.1|8750.1|8758.9|8743.9|219
1712593200000|2024-04-08 16:20:00|8763.6|8748.6|8774.3|8759.3|8776.1|8761.1|8763.2|8748.2|179
1712593500000|2024-04-08 16:25:00|8774.5|8759.5|8776.3|8761.3|8779.2|8764.2|8774.5|8759.5|208
1712593800000|2024-04-08 16:30:00|8776.4|8761.4|8783.3|8768.3|8786.2|8771.2|8776.1|8761.1|255
1712594100000|2024-04-08 16:35:00|8783.1|8768.1|8781.7|8766.7|8784.8|8769.8|8778.7|8763.7|184
1712594400000|2024-04-08 16:40:00|8781.3|8766.3|8779.9|8764.9|8786.8|8771.8|8779.8|8764.8|256
1712594700000|2024-04-08 16:45:00|8779.3|8764.3|8781.7|8766.7|8784.3|8769.3|8778.4|8763.4|241
1712595000000|2024-04-08 16:50:00|8779.9|8764.9|8784.5|8769.5|8786.5|8771.5|8779.3|8764.3|172
1712595300000|2024-04-08 16:55:00|8784.2|8769.2|8783.4|8768.4|8785.6|8770.6|8780.9|8765.9|120
1712595600000|2024-04-08 17:00:00|8781.9|8766.9|8781.7|8766.7|8784|8769|8780.9|8765.9|120
1712595900000|2024-04-08 17:05:00|8781.8|8766.8|8782.1|8767.1|8784|8769|8778.8|8763.8|261
1712596200000|2024-04-08 17:10:00|8782.2|8767.2|8794.1|8779.1|8797.7|8782.7|8781.6|8766.6|172
1712596500000|2024-04-08 17:15:00|8793.3|8778.3|8789.8|8774.8|8797.7|8782.7|8786.1|8771.1|116
1712596800000|2024-04-08 17:20:00|8789.7|8774.7|8795.9|8780.9|8798.5|8783.5|8781.6|8766.6|217
1712597100000|2024-04-08 17:25:00|8795.4|8780.4|8795.7|8780.7|8797.5|8782.5|8792.4|8777.4|637
1712597400000|2024-04-08 17:30:00|8795.5|8780.5|8801|8786|8801.5|8786.5|8791.5|8776.5|121
1712597700000|2024-04-08 17:35:00|8800|8785|8805|8790|8810.5|8795.5|8798|8783|168
1712598000000|2024-04-08 17:40:00|8804.8|8789.8|8823|8808|8823.5|8808.5|8801|8786|277
1712598300000|2024-04-08 17:45:00|8823.2|8808.2|8830.4|8815.4|8832.1|8817.1|8812.5|8797.5|238
1712598600000|2024-04-08 17:50:00|8830.6|8815.6|8832.9|8817.9|8841.3|8826.3|8827.1|8812.1|272
1712598900000|2024-04-08 17:55:00|8832.6|8817.6|8823.3|8808.3|8837.2|8822.2|8822.3|8807.3|285
1712599200000|2024-04-08 18:00:00|8821.7|8806.7|8810.3|8795.3|8822|8807|8806.8|8791.8|436
1712599500000|2024-04-08 18:05:00|8808.5|8793.5|8799.5|8784.5|8810.3|8795.3|8789.4|8774.4|574
1712599800000|2024-04-08 18:10:00|8799.6|8784.6|8802.8|8787.8|8807.7|8792.7|8783.4|8768.4|2356
1712600100000|2024-04-08 18:15:00|8802.4|8787.4|8817.8|8802.8|8821.5|8806.5|8799.9|8784.9|602
1712624400000|2024-04-09 01:00:00|8814.5|8799.5|8803.2|8788.2|8815.3|8799.5|8802.2|8787.2|31
1712624700000|2024-04-09 01:05:00|8803.6|8788.6|8799.4|8784.4|8806.3|8791.3|8797.1|8782.1|21
1712625000000|2024-04-09 01:10:00|8799.2|8784.2|8817.3|8802.3|8817.3|8802.3|8799.2|8784.2|19
1712625300000|2024-04-09 01:15:00|8817.6|8802.6|8840|8825|8840|8825|8817.6|8802.6|32
1712625600000|2024-04-09 01:20:00|8839.2|8824.2|8839.4|8824.4|8841.6|8826.6|8838.5|8823.5|29
1712625900000|2024-04-09 01:25:00|8839|8824|8835.2|8820.2|8839|8824|8834.9|8819.9|9
1712626200000|2024-04-09 01:30:00|8835.4|8820.4|8838.6|8823.6|8838.6|8823.6|8835.2|8820.2|6
1712626500000|2024-04-09 01:35:00|8838.5|8823.5|8837.6|8822.6|8839.8|8824.8|8837.6|8822.6|1
1712626800000|2024-04-09 01:40:00|8836.1|8821.1|8826.8|8811.8|8836.9|8821.9|8826.8|8811.8|52
1712627100000|2024-04-09 01:45:00|8827.2|8812.2|8824.4|8809.4|8827.2|8812.2|8824.4|8809.4|14
1712627400000|2024-04-09 01:50:00|8824.6|8809.6|8824.4|8809.4|8825.5|8810.5|8824.4|8809.4|2
1712627700000|2024-04-09 01:55:00|8824.3|8809.3|8827.4|8812.4|8827.4|8812.4|8824.3|8809.3|9
1712628000000|2024-04-09 02:00:00|8827.3|8812.3|8826.3|8811.3|8827.4|8812.4|8825.7|8810.7|6
1712628300000|2024-04-09 02:05:00|8824.9|8809.9|8822.4|8807.4|8825.2|8810.2|8822.3|8807.3|5
1712628600000|2024-04-09 02:10:00|8813.4|8798.4|8816.9|8801.9|8816.9|8801.9|8808|8793|49
1712628900000|2024-04-09 02:15:00|8817.2|8802.2|8819.9|8804.9|8820.5|8805.5|8817.2|8802.2|5
1712629200000|2024-04-09 02:20:00|8821.9|8806.9|8826.6|8811.6|8828.1|8813.1|8821.9|8806.9|9
1712629500000|2024-04-09 02:25:00|8825.2|8810.2|8821.6|8806.6|8825.2|8810.2|8821.6|8806.6|2
1712629800000|2024-04-09 02:30:00|8820.2|8805.2|8817.3|8802.3|8820.2|8805.2|8816.8|8801.8|2
1712630100000|2024-04-09 02:35:00|8817.2|8802.2|8815.3|8800.3|8819.1|8804.1|8815.3|8800.3|6
1712630400000|2024-04-09 02:40:00|8815.4|8800.4|8809.4|8794.4|8815.5|8800.5|8809.4|8794.4|4
1712630700000|2024-04-09 02:45:00|8809.6|8794.6|8800.3|8785.3|8810.4|8795.4|8799.5|8784.5|19
1712631000000|2024-04-09 02:50:00|8800.1|8785.1|8820.4|8805.4|8820.4|8805.4|8797.1|8782.1|41
1712631300000|2024-04-09 02:55:00|8820.8|8805.8|8823.3|8808.3|8824.3|8809.3|8820.3|8805.3|6
1712631600000|2024-04-09 03:00:00|8822.8|8807.8|8822.3|8807.3|8822.8|8807.8|8822.3|8807.3|1
1712631900000|2024-04-09 03:05:00|8822.4|8807.4|8823.8|8808.8|8824.4|8809.4|8822.4|8807.4|2
1712632200000|2024-04-09 03:10:00|8823.3|8808.3|8816.8|8801.8|8825.2|8810.2|8816.3|8801.3|6
1712632500000|2024-04-09 03:15:00|8814.8|8799.8|8813.8|8798.8|8814.8|8799.8|8813.3|8798.3|15
1712632800000|2024-04-09 03:20:00|8813.3|8798.3|8809.3|8794.3|8813.8|8798.8|8807.2|8792.2|8
1712633100000|2024-04-09 03:25:00|8808.8|8793.8|8815.3|8800.3|8815.3|8800.3|8808.8|8793.8|2
1712633400000|2024-04-09 03:30:00|8813.8|8798.8|8818.7|8803.7|8820.6|8805.6|8811.3|8796.3|128
1712633700000|2024-04-09 03:35:00|8818.6|8803.6|8817.1|8802.1|8818.6|8803.6|8816|8801|13
1712634000000|2024-04-09 03:40:00|8817.2|8802.2|8822.6|8807.6|8822.6|8807.6|8816.6|8801.6|331
1712634300000|2024-04-09 03:45:00|8822.5|8807.5|8822.1|8807.1|8822.5|8807.5|8822.1|8807.1|0
1712634600000|2024-04-09 03:50:00|8821.7|8806.7|8822.2|8807.2|8822.2|8807.2|8821.7|8806.7|1
1712634900000|2024-04-09 03:55:00|8822.6|8807.6|8821.7|8806.7|8823|8808|8821.2|8806.2|20
1712635500000|2024-04-09 04:05:00|8821.2|8806.2|8821.2|8806.2|8821.9|8806.9|8820.5|8805.5|4
1712635800000|2024-04-09 04:10:00|8820.9|8805.9|8820.4|8805.4|8822.2|8807.2|8820.4|8805.4|1
1712636100000|2024-04-09 04:15:00|8821.8|8806.8|8819.9|8804.9|8822.3|8807.3|8819.9|8804.9|6
1712636400000|2024-04-09 04:20:00|8819.5|8804.5|8817.3|8802.3|8819.5|8804.5|8817.3|8802.3|6
1712636700000|2024-04-09 04:25:00|8816.9|8801.9|8814.4|8799.4|8817|8802|8814.4|8799.4|5
1712637000000|2024-04-09 04:30:00|8813.2|8798.2|8812.3|8797.3|8813.3|8798.3|8812.3|8797.3|1
1712637600000|2024-04-09 04:40:00|8812.2|8797.2|8817.7|8792.7|8817.7|8799.2|8811.7|8792.7|3
1712637900000|2024-04-09 04:45:00|8812.6|8797.6|8815.3|8790.3|8816.2|8797.6|8812.2|8790.3|0
1712638200000|2024-04-09 04:50:00|8809.2|8794.2|8805.1|8790.1|8809.2|8794.2|8805.1|8790.1|22
1712638500000|2024-04-09 04:55:00|8803.1|8788.1|8800|8785|8803.1|8788.1|8800|8785|7
1712638800000|2024-04-09 05:00:00|8799.8|8784.8|8804.7|8789.7|8807.9|8792.9|8796.8|8781.8|11
1712639100000|2024-04-09 05:05:00|8804.2|8789.2|8799.7|8784.7|8804.2|8789.2|8799.7|8784.7|6
1712639400000|2024-04-09 05:10:00|8799.8|8784.8|8804.2|8789.2|8804.2|8789.2|8798.3|8783.3|7
1712639700000|2024-04-09 05:15:00|8804.1|8789.1|8806.5|8791.5|8807.5|8792.5|8804.1|8789.1|1
1712640000000|2024-04-09 05:20:00|8806.9|8791.9|8807.3|8792.3|8807.3|8792.3|8806.9|8791.9|0
1712640300000|2024-04-09 05:25:00|8806.9|8791.9|8806.9|8791.9|8806.9|8791.9|8806.9|8791.9|0
1712640600000|2024-04-09 05:30:00|8808.3|8793.3|8797.2|8782.2|8808.3|8793.3|8794.3|8779.3|42
1712640900000|2024-04-09 05:35:00|8796.1|8781.1|8811.5|8796.5|8811.5|8796.5|8795.1|8780.1|68
1712641200000|2024-04-09 05:40:00|8810|8795|8807.9|8792.9|8811.3|8796.3|8806.6|8791.6|8
1712641500000|2024-04-09 05:45:00|8808.3|8793.3|8807.3|8792.3|8808.8|8793.8|8807.3|8792.3|2
1712641800000|2024-04-09 05:50:00|8807.8|8792.8|8813.8|8798.8|8814.5|8799.5|8807.7|8792.7|4
1712642100000|2024-04-09 05:55:00|8813.5|8798.5|8814.7|8799.7|8814.7|8799.7|8809.3|8794.3|2
1712642400000|2024-04-09 06:00:00|8814.6|8799.6|8822.5|8807.5|8822.5|8807.5|8812.7|8797.7|2
1712642700000|2024-04-09 06:05:00|8822.1|8807.1|8821|8806|8824.8|8809.8|8819.7|8804.7|31
1712643000000|2024-04-09 06:10:00|8821.1|8806.1|8818.8|8803.8|8822.3|8807.3|8818.8|8803.8|2
1712643300000|2024-04-09 06:15:00|8819.1|8804.1|8823.5|8808.5|8824.8|8809.8|8819.1|8804.1|49
1712643600000|2024-04-09 06:20:00|8823.6|8808.6|8816.4|8801.4|8824|8809|8816.4|8801.4|26
1712643900000|2024-04-09 06:25:00|8816.3|8801.3|8816.9|8801.9|8817.4|8802.4|8815.9|8800.9|1
1712644200000|2024-04-09 06:30:00|8817|8802|8821.3|8806.3|8822|8807|8817|8802|1
1712644500000|2024-04-09 06:35:00|8820.9|8805.9|8823.6|8808.6|8824.2|8809.2|8820.5|8805.5|7
1712644800000|2024-04-09 06:40:00|8822.7|8807.7|8831.8|8816.8|8833.7|8818.7|8822.7|8807.7|23
1712645100000|2024-04-09 06:45:00|8831.9|8816.9|8833.6|8818.6|8834.1|8819.1|8830.2|8815.2|4
1712645400000|2024-04-09 06:50:00|8834.1|8819.1|8834.3|8819.3|8836.5|8821.5|8834|8819|6
1712645700000|2024-04-09 06:55:00|8835.8|8820.8|8831.2|8816.2|8836.4|8821.4|8830.9|8815.9|6
1712646000000|2024-04-09 07:00:00|8830.9|8815.9|8834.3|8819.3|8835.7|8820.7|8830.9|8815.9|4
1712646300000|2024-04-09 07:05:00|8834.5|8819.5|8833.3|8818.3|8835.3|8820.3|8832.9|8817.9|3
1712646600000|2024-04-09 07:10:00|8832.8|8817.8|8829.9|8814.9|8833.8|8818.8|8829.4|8814.4|32
1712646900000|2024-04-09 07:15:00|8830.3|8815.3|8831.9|8816.9|8831.9|8816.9|8828.9|8813.9|14
1712647200000|2024-04-09 07:20:00|8832|8817|8835.3|8820.3|8835.4|8820.4|8831.9|8816.9|15
1712647500000|2024-04-09 07:25:00|8835.5|8820.5|8833.4|8818.4|8836.8|8821.8|8833.3|8818.3|5
1712647800000|2024-04-09 07:30:00|8833.3|8818.3|8834.6|8819.6|8834.8|8819.8|8831.2|8816.2|77
1712648100000|2024-04-09 07:35:00|8835|8820|8828.5|8813.5|8836.1|8821.1|8828.5|8813.5|43
1712648400000|2024-04-09 07:40:00|8829|8814|8827.5|8812.5|8830.4|8815.4|8826.4|8811.4|63
1712648700000|2024-04-09 07:45:00|8827.4|8812.4|8828|8813|8829.5|8814.5|8827|8812|42
1712649000000|2024-04-09 07:50:00|8828.5|8813.5|8827.7|8812.7|8829.2|8814.2|8827|8812|31
1712649300000|2024-04-09 07:55:00|8824.9|8809.9|8824.6|8809.6|8825.6|8810.6|8820.5|8805.5|48
1712649600000|2024-04-09 08:00:00|8824.1|8809.1|8827.6|8812.6|8829.6|8814.6|8821.7|8806.7|17
1712649900000|2024-04-09 08:05:00|8827.5|8812.5|8842.6|8827.6|8843|8828|8825.6|8810.6|99
1712650200000|2024-04-09 08:10:00|8843.6|8828.6|8857.2|8842.2|8857.6|8842.6|8840.1|8825.1|84
1712650500000|2024-04-09 08:15:00|8857.1|8842.1|8845.6|8830.6|8857.1|8842.1|8844.9|8829.9|49
1712650800000|2024-04-09 08:20:00|8845.4|8830.4|8850.4|8835.4|8850.4|8835.4|8844|8829|14
1712651100000|2024-04-09 08:25:00|8850|8835|8844.9|8829.9|8850|8835|8844|8829|44
1712651400000|2024-04-09 08:30:00|8845.2|8830.2|8844.2|8829.2|8845.2|8830.2|8843.5|8828.5|42
1712651700000|2024-04-09 08:35:00|8844.1|8829.1|8825.6|8810.6|8844.1|8829.1|8825.6|8810.6|41
1712652000000|2024-04-09 08:40:00|8825.1|8810.1|8825.1|8810.1|8829.1|8814.1|8822.1|8807.1|12
1712652300000|2024-04-09 08:45:00|8824.6|8809.6|8833.1|8818.1|8833.1|8818.1|8823.5|8808.5|29
1712652600000|2024-04-09 08:50:00|8832.7|8817.7|8836.3|8821.3|8836.4|8821.4|8828.5|8813.5|38
1712652900000|2024-04-09 08:55:00|8837.3|8822.3|8842.6|8827.6|8846.4|8831.4|8837.1|8822.1|111
1712653200000|2024-04-09 09:00:00|8841.5|8826.5|8832|8817|8841.5|8826.5|8831.8|8816.8|40
1712653500000|2024-04-09 09:05:00|8832.1|8817.1|8834.7|8819.7|8835.7|8820.7|8829.8|8814.8|21
1712653800000|2024-04-09 09:10:00|8834.9|8819.9|8835.4|8820.4|8842.4|8827.4|8834.9|8819.9|68
1712654100000|2024-04-09 09:15:00|8834.8|8819.8|8836.4|8821.4|8838.6|8823.6|8834.8|8819.8|16
1712654400000|2024-04-09 09:20:00|8836.8|8821.8|8837.1|8822.1|8838|8823|8835.5|8820.5|3
1712654700000|2024-04-09 09:25:00|8837.6|8822.6|8841|8826|8842|8827|8837.1|8822.1|20
1712655000000|2024-04-09 09:30:00|8840.9|8825.9|8839.5|8824.5|8840.9|8825.9|8839.5|8824.5|7
1712655300000|2024-04-09 09:35:00|8837.4|8822.4|8832.9|8817.9|8837.4|8822.4|8832.5|8817.5|76
1712655600000|2024-04-09 09:40:00|8828.9|8813.9|8839.5|8824.5|8839.5|8824.5|8828.9|8813.9|31
1712655900000|2024-04-09 09:45:00|8840.5|8825.5|8849.4|8834.4|8851.1|8836.1|8837.2|8822.2|31
1712656200000|2024-04-09 09:50:00|8850.2|8835.2|8854.1|8839.1|8854.5|8839.5|8848.8|8833.8|6
1712656500000|2024-04-09 09:55:00|8854.5|8839.5|8863.7|8848.7|8863.7|8848.7|8854|8839|43
1712656800000|2024-04-09 10:00:00|8861.7|8846.7|8856.4|8841.4|8861.7|8846.7|8855.5|8840.5|13
1712657100000|2024-04-09 10:05:00|8856.2|8841.2|8861.1|8846.1|8862.2|8847.2|8856.2|8841.2|35
1712657400000|2024-04-09 10:10:00|8862.2|8847.2|8864.8|8849.8|8865.5|8850.5|8861.1|8846.1|36
1712657700000|2024-04-09 10:15:00|8864.9|8849.9|8859.8|8844.8|8865.8|8850.8|8857.8|8842.8|117
1712658000000|2024-04-09 10:20:00|8859.5|8844.5|8863.7|8848.7|8863.7|8848.7|8855.8|8840.8|65
1712658300000|2024-04-09 10:25:00|8863.3|8848.3|8863.4|8848.4|8865|8850|8860.5|8845.5|313
1712658600000|2024-04-09 10:30:00|8861.9|8846.9|8859.4|8844.4|8862.4|8847.4|8857|8842|54
1712658900000|2024-04-09 10:35:00|8859.3|8844.3|8858.9|8843.9|8859.5|8844.5|8858.9|8843.9|28
1712659200000|2024-04-09 10:40:00|8858.4|8843.4|8862.1|8847.1|8863.1|8848.1|8858|8843|48
1712659500000|2024-04-09 10:45:00|8861.7|8846.7|8861.3|8846.3|8862.4|8847.4|8859.8|8844.8|27
1712659800000|2024-04-09 10:50:00|8861.4|8846.4|8853.2|8838.2|8862.3|8847.3|8853.2|8838.2|29
1712660100000|2024-04-09 10:55:00|8853.5|8838.5|8840.8|8825.8|8853.6|8838.6|8837.2|8822.2|405
1712660400000|2024-04-09 11:00:00|8840.1|8825.1|8837.4|8822.4|8841.4|8826.4|8837.4|8822.4|64
1712660700000|2024-04-09 11:05:00|8837.5|8822.5|8841.9|8826.9|8841.9|8826.9|8836.9|8821.9|81
1712661000000|2024-04-09 11:10:00|8841.7|8826.7|8838.9|8823.9|8842.7|8827.7|8836.2|8821.2|70
1712661300000|2024-04-09 11:15:00|8839.1|8824.1|8818.2|8803.2|8839.3|8824.3|8809.3|8794.3|127
1712661600000|2024-04-09 11:20:00|8818.1|8803.1|8820.9|8805.9|8822.3|8807.3|8816.1|8801.1|71
1712661900000|2024-04-09 11:25:00|8823.7|8808.7|8826.2|8811.2|8827.6|8812.6|8819.9|8804.9|39
1712662200000|2024-04-09 11:30:00|8826.6|8811.6|8827.6|8812.6|8828.6|8813.6|8826|8811|41
1712662500000|2024-04-09 11:35:00|8828|8813|8827|8812|8836.6|8821.6|8826.6|8811.6|58
1712662800000|2024-04-09 11:40:00|8826.7|8811.7|8829|8814|8832.5|8817.5|8826.4|8811.4|53
1712663100000|2024-04-09 11:45:00|8829.4|8814.4|8827.8|8812.8|8829.4|8814.4|8827.1|8812.1|60
1712663400000|2024-04-09 11:50:00|8828.3|8813.3|8830.4|8815.4|8836.5|8821.5|8827.4|8812.4|33
1712663700000|2024-04-09 11:55:00|8830.3|8815.3|8822.9|8807.9|8830.4|8815.4|8822.2|8807.2|5
1712664000000|2024-04-09 12:00:00|8822.5|8807.5|8813.2|8798.2|8822.5|8807.5|8803.2|8788.2|207
1712664300000|2024-04-09 12:05:00|8813.4|8798.4|8823.9|8808.9|8825|8810|8812.4|8797.4|100
1712664600000|2024-04-09 12:10:00|8824|8809|8823.4|8808.4|8826.5|8811.5|8817.3|8802.3|134
1712664900000|2024-04-09 12:15:00|8824.9|8809.9|8822.6|8807.6|8828.7|8813.7|8817.1|8802.1|55
1712665200000|2024-04-09 12:20:00|8822.1|8807.1|8814.6|8799.6|8823.6|8808.6|8814.6|8799.6|124
1712665500000|2024-04-09 12:25:00|8814.7|8799.7|8807.4|8792.4|8815.2|8800.2|8803.9|8788.9|50
1712665800000|2024-04-09 12:30:00|8807.9|8792.9|8823.2|8808.2|8823.2|8808.2|8807.9|8792.9|77
1712666100000|2024-04-09 12:35:00|8823.7|8808.7|8814|8799|8824.6|8809.6|8805.7|8790.7|114
1712666400000|2024-04-09 12:40:00|8814.4|8799.4|8813.9|8798.9|8814.9|8799.9|8811.7|8796.7|41
1712666700000|2024-04-09 12:45:00|8814.3|8799.3|8812.6|8797.6|8820.2|8805.2|8811.2|8796.2|88
1712667000000|2024-04-09 12:50:00|8812.3|8797.3|8813.4|8798.4|8816.6|8801.6|8806.8|8791.8|134
1712667300000|2024-04-09 12:55:00|8812.9|8797.9|8813.3|8798.3|8814.8|8799.8|8809.8|8794.8|65
1712667600000|2024-04-09 13:00:00|8813.1|8798.1|8827.9|8812.9|8837|8822|8812.1|8797.1|268
1712667900000|2024-04-09 13:05:00|8828|8813|8832.8|8817.8|8836.3|8821.3|8826.7|8811.7|268
1712668200000|2024-04-09 13:10:00|8832.5|8817.5|8831.9|8816.9|8838.3|8823.3|8829.1|8814.1|109
1712668500000|2024-04-09 13:15:00|8832.2|8817.2|8832.9|8817.9|8840.9|8825.9|8825.5|8810.5|322
1712668800000|2024-04-09 13:20:00|8832.1|8817.1|8825.6|8810.6|8846.2|8831.2|8823.2|8808.2|96
1712669100000|2024-04-09 13:25:00|8826.2|8811.2|8833.3|8818.3|8833.3|8818.3|8821|8806|94
1712669400000|2024-04-09 13:30:00|8833.4|8818.4|8830.6|8815.6|8840.8|8825.8|8826.6|8811.6|248
1712669700000|2024-04-09 13:35:00|8829.7|8814.7|8839.6|8824.6|8841.6|8826.6|8829.4|8814.4|286
1712670000000|2024-04-09 13:40:00|8839.7|8824.7|8839.6|8824.6|8847.1|8832.1|8835.8|8820.8|381
1712670300000|2024-04-09 13:45:00|8839.3|8824.3|8851.4|8836.4|8851.5|8836.5|8829.5|8814.5|254
1712670600000|2024-04-09 13:50:00|8851.5|8836.5|8873.4|8858.4|8876.9|8861.9|8849.6|8834.6|358
1712670900000|2024-04-09 13:55:00|8872.5|8857.5|8874|8859|8881.4|8866.4|8869.1|8854.1|235
1712671200000|2024-04-09 14:00:00|8874.4|8859.4|8858.8|8843.8|8875.4|8860.4|8847.9|8832.9|397
1712671500000|2024-04-09 14:05:00|8858.3|8843.3|8861.1|8846.1|8867|8852|8853.6|8838.6|156
1712671800000|2024-04-09 14:10:00|8861.2|8846.2|8854.7|8839.7|8865.4|8850.4|8852.5|8837.5|295
1712672100000|2024-04-09 14:15:00|8855.2|8840.2|8847.6|8832.6|8860.3|8845.3|8844.3|8829.3|150
1712672400000|2024-04-09 14:20:00|8847.2|8832.2|8853.1|8838.1|8858.3|8843.3|8837.2|8822.2|208
1712672700000|2024-04-09 14:25:00|8852|8837|8850.1|8835.1|8857|8842|8848.6|8833.6|125
1712673000000|2024-04-09 14:30:00|8849.5|8834.5|8849.1|8834.1|8853.1|8838.1|8844.9|8829.9|151
1712673300000|2024-04-09 14:35:00|8849.2|8834.2|8834.9|8819.9|8853.2|8838.2|8833.2|8818.2|195
1712673600000|2024-04-09 14:40:00|8835.3|8820.3|8825.9|8810.9|8841.4|8826.4|8821.6|8806.6|377
1712673900000|2024-04-09 14:45:00|8825.8|8810.8|8829.3|8814.3|8838.3|8823.3|8825.8|8810.8|132
1712674200000|2024-04-09 14:50:00|8829.7|8814.7|8823.2|8808.2|8837.7|8822.7|8819.1|8804.1|233
1712674500000|2024-04-09 14:55:00|8823.6|8808.6|8826.7|8811.7|8832.6|8817.6|8819.2|8804.2|113
1712674800000|2024-04-09 15:00:00|8826.9|8811.9|8832.6|8817.6|8835|8820|8826.3|8811.3|731
1712675100000|2024-04-09 15:05:00|8832.7|8817.7|8851.6|8836.6|8853.2|8838.2|8832.7|8817.7|103
1712675400000|2024-04-09 15:10:00|8851.9|8836.9|8846.6|8831.6|8857.4|8842.4|8846.6|8831.6|100
1712675700000|2024-04-09 15:15:00|8846.2|8831.2|8839.2|8824.2|8850.3|8835.3|8839.2|8824.2|142
1712676000000|2024-04-09 15:20:00|8839.1|8824.1|8842.9|8827.9|8843.7|8828.7|8833.8|8818.8|103
1712676300000|2024-04-09 15:25:00|8843.3|8828.3|8838|8823|8843.3|8828.3|8835.1|8820.1|121
1712676600000|2024-04-09 15:30:00|8837.9|8822.9|8827.2|8812.2|8837.9|8822.9|8825.3|8810.3|104
1712676900000|2024-04-09 15:35:00|8828|8813|8824.9|8809.9|8829.5|8814.5|8822.8|8807.8|84
1712677200000|2024-04-09 15:40:00|8825.3|8810.3|8826.9|8811.9|8827.8|8812.8|8821.9|8806.9|163
1712677500000|2024-04-09 15:45:00|8827.4|8812.4|8822.9|8807.9|8828.9|8813.9|8821|8806|185
1712677800000|2024-04-09 15:50:00|8824.2|8809.2|8823|8808|8829.9|8814.9|8823|8808|160
1712678100000|2024-04-09 15:55:00|8822.5|8807.5|8816.4|8801.4|8823.1|8808.1|8808.9|8793.9|231
1712678400000|2024-04-09 16:00:00|8817.2|8802.2|8809.4|8794.4|8819.7|8804.7|8807.8|8792.8|125
1712678700000|2024-04-09 16:05:00|8809.8|8794.8|8810.8|8795.8|8813.3|8798.3|8805.8|8790.8|120
1712679000000|2024-04-09 16:10:00|8812.3|8797.3|8806.2|8791.2|8812.8|8797.8|8805.8|8790.8|212
1712679300000|2024-04-09 16:15:00|8808.7|8793.7|8803|8788|8810|8795|8803|8788|90
1712679600000|2024-04-09 16:20:00|8803.4|8788.4|8804.8|8789.8|8810.6|8795.6|8802.9|8787.9|138
1712679900000|2024-04-09 16:25:00|8804.4|8789.4|8808|8793|8811.9|8796.9|8802.9|8787.9|144
1712680200000|2024-04-09 16:30:00|8807.9|8792.9|8792.4|8777.4|8809.5|8794.5|8792.4|8777.4|251
1712680500000|2024-04-09 16:35:00|8792|8777|8791.7|8776.7|8798.6|8783.6|8791.2|8776.2|224
1712680800000|2024-04-09 16:40:00|8791.8|8776.8|8797|8782|8800.5|8785.5|8791.8|8776.8|133
1712681100000|2024-04-09 16:45:00|8796.6|8781.6|8798.1|8783.1|8802.5|8787.5|8793.9|8778.9|120
1712681400000|2024-04-09 16:50:00|8797.6|8782.6|8793.8|8778.8|8800.1|8785.1|8792.9|8777.9|128
1712681700000|2024-04-09 16:55:00|8793.3|8778.3|8792.2|8777.2|8799.8|8784.8|8788.8|8773.8|135
1712682000000|2024-04-09 17:00:00|8791.8|8776.8|8800.7|8785.7|8801.3|8786.3|8790.7|8775.7|122
1712682300000|2024-04-09 17:05:00|8800.6|8785.6|8802.6|8787.6|8805.5|8790.5|8796.2|8781.2|235
1712682600000|2024-04-09 17:10:00|8803.2|8788.2|8794.8|8779.8|8808.4|8793.4|8792.7|8777.7|203
1712682900000|2024-04-09 17:15:00|8794.9|8779.9|8789.3|8774.3|8798.8|8783.8|8787.7|8772.7|136
1712683200000|2024-04-09 17:20:00|8789|8774|8785.5|8770.5|8790.7|8775.7|8784.9|8769.9|134
1712683500000|2024-04-09 17:25:00|8786.5|8771.5|8779.9|8764.9|8786.6|8771.6|8778.8|8763.8|126
1712683800000|2024-04-09 17:30:00|8779.5|8764.5|8779.8|8764.8|8785.5|8770.5|8778|8763|145
1712684100000|2024-04-09 17:35:00|8780.4|8765.4|8782|8767|8783.5|8768.5|8778.9|8763.9|243
1712684400000|2024-04-09 17:40:00|8781.6|8766.6|8779.5|8764.5|8786.3|8771.3|8779.1|8764.1|116
1712684700000|2024-04-09 17:45:00|8779.6|8764.6|8776.2|8761.2|8782.4|8767.4|8771.8|8756.8|375
1712685000000|2024-04-09 17:50:00|8776.6|8761.6|8772.1|8757.1|8781|8766|8772.1|8757.1|200
1712685300000|2024-04-09 17:55:00|8771.5|8756.5|8768|8753|8771.5|8756.5|8756.4|8741.4|393
1712685600000|2024-04-09 18:00:00|8768.1|8753.1|8784.1|8769.1|8785.7|8770.7|8765.6|8750.6|336
1712685900000|2024-04-09 18:05:00|8783.6|8768.6|8768.9|8753.9|8792.5|8777.5|8768.9|8753.9|370
1712686200000|2024-04-09 18:10:00|8769.8|8754.8|8751.9|8736.9|8782.6|8767.6|8748|8733|1977
1712686500000|2024-04-09 18:15:00|8752.3|8737.3|8758.9|8743.9|8760|8745|8747.8|8732.8|427
1712686800000|2024-04-09 18:20:00|8759.3|8744.3|8759.3|8744.3|8759.3|8744.3|8759.3|8744.3|0
1712710800000|2024-04-10 01:00:00|8758.7|8743.7|8770.8|8755.8|8773.3|8758.3|8752.7|8737.7|152
1712711100000|2024-04-10 01:05:00|8770.9|8755.9|8773|8758|8775.3|8760.3|8770.1|8755.1|12
1712711400000|2024-04-10 01:10:00|8772.7|8757.7|8774|8759|8774.1|8759.1|8769.5|8754.5|5
1712711700000|2024-04-10 01:15:00|8774.5|8759.5|8771.5|8756.5|8775.9|8760.9|8769.7|8754.7|11
1712712000000|2024-04-10 01:20:00|8764.5|8749.5|8766.6|8751.6|8769.4|8754.4|8762.9|8747.9|33
1712712300000|2024-04-10 01:25:00|8766.1|8751.1|8770.5|8755.5|8772.6|8757.6|8766.1|8751.1|8
1712712600000|2024-04-10 01:30:00|8770.2|8755.2|8763|8748|8770.2|8755.2|8763|8748|11
1712712900000|2024-04-10 01:35:00|8762.9|8747.9|8764.5|8749.5|8765.8|8750.8|8761.3|8746.3|12
1712713200000|2024-04-10 01:40:00|8765.4|8750.4|8766.8|8751.8|8769.3|8754.3|8765.4|8750.4|6
1712713500000|2024-04-10 01:45:00|8766.5|8751.5|8766.7|8751.7|8767.8|8752.8|8766.4|8751.4|11
1712713800000|2024-04-10 01:50:00|8766.3|8751.3|8767.3|8752.3|8768.3|8753.3|8762.1|8747.1|6
1712714100000|2024-04-10 01:55:00|8767.4|8752.4|8771.9|8756.9|8775.6|8760.6|8767.4|8752.4|7
1712714400000|2024-04-10 02:00:00|8771.1|8756.1|8772.1|8757.1|8772.6|8757.6|8770|8755|5
1712714700000|2024-04-10 02:05:00|8772|8757|8772.2|8757.2|8772.2|8757.2|8772|8757|0
1712715000000|2024-04-10 02:10:00|8770.9|8755.9|8772.1|8757.1|8772.2|8757.2|8770.9|8755.9|7
1712715300000|2024-04-10 02:15:00|8772.2|8757.2|8769.6|8754.6|8773.2|8758.2|8769.6|8754.6|25
1712715600000|2024-04-10 02:20:00|8769.7|8754.7|8769.5|8754.5|8770|8755|8769.4|8754.4|5
1712715900000|2024-04-10 02:25:00|8769.3|8754.3|8766.9|8751.9|8770.1|8755.1|8766.4|8751.4|1
1712716200000|2024-04-10 02:30:00|8767.3|8752.3|8770|8755|8770.9|8755.9|8766.4|8751.4|2
1712716500000|2024-04-10 02:35:00|8769.6|8754.6|8773.7|8758.7|8773.9|8758.9|8769.6|8754.6|6
1712716800000|2024-04-10 02:40:00|8773.3|8758.3|8771.9|8756.9|8773.3|8758.3|8769|8754|11
1712717100000|2024-04-10 02:45:00|8772.1|8757.1|8773|8758|8773|8758|8767.7|8752.7|3
1712717400000|2024-04-10 02:50:00|8772.7|8757.7|8769.3|8754.3|8773|8758|8769.2|8754.2|25
1712717700000|2024-04-10 02:55:00|8769.2|8754.2|8771.2|8756.2|8771.2|8756.2|8769.2|8754.2|3
1712718000000|2024-04-10 03:00:00|8770.4|8755.4|8774.8|8759.8|8775|8760|8770.4|8755.4|4
1712718300000|2024-04-10 03:05:00|8775|8760|8781.8|8766.8|8782.7|8767.7|8773.5|8758.5|19
1712718600000|2024-04-10 03:10:00|8781.5|8766.5|8780.3|8765.3|8782.1|8767.1|8778.2|8763.2|4
1712718900000|2024-04-10 03:15:00|8780.6|8765.6|8780.2|8765.2|8780.6|8765.6|8779.7|8764.7|1
1712719200000|2024-04-10 03:20:00|8780.3|8765.3|8780.7|8765.7|8781.3|8766.3|8780.1|8765.1|2
1712719500000|2024-04-10 03:25:00|8780.6|8765.6|8781.1|8766.1|8781.1|8766.1|8780.6|8765.6|1
1712719800000|2024-04-10 03:30:00|8780.1|8765.1|8780.4|8765.4|8780.5|8765.5|8779.1|8764.1|3
1712720100000|2024-04-10 03:35:00|8780.7|8765.7|8781.2|8766.2|8784.8|8769.8|8780.7|8765.7|8
1712720400000|2024-04-10 03:40:00|8781.1|8766.1|8778.7|8763.7|8783.3|8768.3|8778.7|8763.7|28
1712720700000|2024-04-10 03:45:00|8778.3|8763.3|8774.3|8759.3|8779|8764|8774.3|8759.3|20
1712721000000|2024-04-10 03:50:00|8773.9|8758.9|8771.9|8756.9|8773.9|8758.9|8771.9|8756.9|0
1712721300000|2024-04-10 03:55:00|8772.4|8757.4|8772.1|8757.1|8772.4|8757.4|8771.7|8756.7|0
1712721600000|2024-04-10 04:00:00|8772|8757|8772|8757|8772|8757|8771.9|8756.9|1
1712721900000|2024-04-10 04:05:00|8772.1|8757.1|8774|8759|8774|8759|8772.1|8757.1|3
1712722200000|2024-04-10 04:10:00|8773.9|8758.9|8773.9|8758.9|8774|8759|8773.6|8758.6|8
1712722500000|2024-04-10 04:15:00|8774.3|8759.3|8771.3|8756.3|8774.3|8759.3|8771.3|8756.3|3
1712722800000|2024-04-10 04:20:00|8771.2|8756.2|8770.9|8755.9|8771.2|8756.2|8770.7|8755.7|0
1712723100000|2024-04-10 04:25:00|8771.3|8756.3|8772.1|8757.1|8772.1|8757.1|8771.3|8756.3|1
1712723400000|2024-04-10 04:30:00|8772|8757|8772.2|8757.2|8772.4|8757.4|8771.9|8756.9|2
1712723700000|2024-04-10 04:35:00|8771.4|8756.4|8773.5|8758.5|8773.5|8758.5|8771.4|8756.4|4
1712724000000|2024-04-10 04:40:00|8773.6|8758.6|8775.3|8760.3|8775.3|8760.3|8773.6|8758.6|3
1712724300000|2024-04-10 04:45:00|8777.3|8762.3|8776.7|8761.7|8777.3|8762.3|8776.6|8761.6|1
1712724600000|2024-04-10 04:50:00|8776.6|8761.6|8777.4|8762.4|8777.5|8762.5|8775.7|8760.7|1
1712724900000|2024-04-10 04:55:00|8777.5|8762.5|8777.5|8762.5|8777.6|8762.6|8777.1|8762.1|0
1712725200000|2024-04-10 05:00:00|8777.1|8762.1|8779.3|8764.3|8781.9|8766.9|8777.1|8762.1|1
1712725500000|2024-04-10 05:05:00|8778.9|8763.9|8778.4|8763.4|8779|8764|8778.4|8763.4|0
1712725800000|2024-04-10 05:10:00|8779.3|8764.3|8778.8|8763.8|8779.3|8764.3|8778.4|8763.4|0
1712726100000|2024-04-10 05:15:00|8778.4|8763.4|8781.7|8766.7|8784.7|8769.7|8778.4|8763.4|29
1712726400000|2024-04-10 05:20:00|8782.5|8767.5|8781.1|8766.1|8784.2|8769.2|8780.2|8765.2|4
1712726700000|2024-04-10 05:25:00|8781.5|8766.5|8786.1|8771.1|8786.1|8771.1|8781|8766|6
1712727000000|2024-04-10 05:30:00|8785.6|8770.6|8791.2|8776.2|8791.2|8776.2|8784.5|8769.5|6
1712727300000|2024-04-10 05:35:00|8790.8|8775.8|8786.7|8771.7|8791.4|8776.4|8786.7|8771.7|17
1712727600000|2024-04-10 05:40:00|8786.9|8771.9|8785.5|8770.5|8791.6|8776.6|8785|8770|7
1712727900000|2024-04-10 05:45:00|8785.9|8770.9|8791.4|8776.4|8792|8777|8785.6|8770.6|27
1712728200000|2024-04-10 05:50:00|8792.4|8777.4|8787.2|8772.2|8792.4|8777.4|8785.1|8770.1|13
1712728500000|2024-04-10 05:55:00|8787.4|8772.4|8786.6|8771.6|8790.9|8775.9|8786.6|8771.6|2
1712728800000|2024-04-10 06:00:00|8786.7|8771.7|8786.9|8771.9|8788.7|8773.7|8783.6|8768.6|3
1712729100000|2024-04-10 06:05:00|8787.1|8772.1|8788.2|8773.2|8788.8|8773.8|8786.8|8771.8|2
1712729400000|2024-04-10 06:10:00|8787.9|8772.9|8791.3|8776.3|8791.4|8776.4|8787.4|8772.4|9
1712729700000|2024-04-10 06:15:00|8791.2|8776.2|8793|8778|8793|8778|8790.5|8775.5|15
1712730000000|2024-04-10 06:20:00|8792|8777|8806.9|8791.9|8807.4|8792.4|8791.9|8776.9|17
1712730300000|2024-04-10 06:25:00|8807|8792|8809.2|8794.2|8812.2|8797.2|8806.4|8791.4|6
1712730600000|2024-04-10 06:30:00|8810.4|8795.4|8803.9|8788.9|8810.4|8795.4|8803.3|8788.3|12
1712730900000|2024-04-10 06:35:00|8803.8|8788.8|8806.8|8791.8|8806.8|8791.8|8803.8|8788.8|6
1712731200000|2024-04-10 06:40:00|8806.9|8791.9|8795.9|8780.9|8807.3|8792.3|8795.9|8780.9|4
1712731500000|2024-04-10 06:45:00|8796|8781|8797.3|8782.3|8801.1|8786.1|8796|8781|3
1712731800000|2024-04-10 06:50:00|8796.9|8781.9|8792|8777|8796.9|8781.9|8791.9|8776.9|11
1712732100000|2024-04-10 06:55:00|8791.8|8776.8|8787.2|8772.2|8792.5|8777.5|8787.2|8772.2|8
1712732400000|2024-04-10 07:00:00|8787|8772|8789.7|8774.7|8792.3|8777.3|8785.7|8770.7|5
1712732700000|2024-04-10 07:05:00|8790.1|8775.1|8790.8|8775.8|8793.5|8778.5|8790.1|8775.1|2
1712733000000|2024-04-10 07:10:00|8790.3|8775.3|8791.5|8776.5|8792|8777|8790.3|8775.3|2
1712733300000|2024-04-10 07:15:00|8791.9|8776.9|8783.9|8768.9|8791.9|8776.9|8782.2|8767.2|27
1712733600000|2024-04-10 07:20:00|8782.6|8767.6|8782.6|8767.6|8783.2|8768.2|8782|8767|1
1712733900000|2024-04-10 07:25:00|8783.2|8768.2|8786.5|8771.5|8786.9|8771.9|8783.2|8768.2|5
1712734200000|2024-04-10 07:30:00|8786.3|8771.3|8788.4|8773.4|8788.4|8773.4|8786.3|8771.3|1
1712734500000|2024-04-10 07:35:00|8788.3|8773.3|8782.1|8767.1|8788.4|8773.4|8781.7|8766.7|2
1712734800000|2024-04-10 07:40:00|8781.6|8766.6|8784|8769|8784.1|8769.1|8781.6|8766.6|2
1712735100000|2024-04-10 07:45:00|8783|8768|8787.6|8772.6|8787.7|8772.7|8783|8768|2
1712735400000|2024-04-10 07:50:00|8788|8773|8782|8767|8788.1|8773.1|8781|8766|12
1712735700000|2024-04-10 07:55:00|8782.4|8767.4|8788|8773|8788|8773|8779.6|8764.6|9
1712736000000|2024-04-10 08:00:00|8788.1|8773.1|8788.4|8773.4|8788.4|8773.4|8787.9|8772.9|0
1712736300000|2024-04-10 08:05:00|8788.3|8773.3|8789.9|8774.9|8790.1|8775.1|8788.3|8773.3|15
1712736600000|2024-04-10 08:10:00|8790|8775|8785.8|8770.8|8790|8775|8785.3|8770.3|2
1712736900000|2024-04-10 08:15:00|8785.9|8770.9|8793.1|8778.1|8793.1|8778.1|8785.9|8770.9|7
1712737200000|2024-04-10 08:20:00|8793.3|8778.3|8793.7|8778.7|8794.8|8779.8|8790.4|8775.4|11
1712737500000|2024-04-10 08:25:00|8793.3|8778.3|8795|8780|8795.4|8780.4|8792.4|8777.4|7
1712737800000|2024-04-10 08:30:00|8794.9|8779.9|8794.5|8779.5|8794.9|8779.9|8793.8|8778.8|2
1712738100000|2024-04-10 08:35:00|8794.4|8779.4|8801|8786|8803.1|8788.1|8794.4|8779.4|43
1712738400000|2024-04-10 08:40:00|8800.6|8785.6|8796.8|8781.8|8800.8|8785.8|8795|8780|28
1712738700000|2024-04-10 08:45:00|8800.3|8785.3|8807.9|8792.9|8808.2|8793.2|8800.3|8785.3|25
1712739000000|2024-04-10 08:50:00|8808|8793|8810.7|8795.7|8816.8|8801.8|8808|8793|30
1712739300000|2024-04-10 08:55:00|8810.8|8795.8|8810.7|8795.7|8815.6|8800.6|8810.1|8795.1|27
1712739600000|2024-04-10 09:00:00|8810.6|8795.6|8811.9|8796.9|8817|8802|8810.4|8795.4|50
1712739900000|2024-04-10 09:05:00|8812.9|8797.9|8811.4|8796.4|8812.9|8797.9|8809.2|8794.2|19
1712740200000|2024-04-10 09:10:00|8811.3|8796.3|8810.2|8795.2|8813.4|8798.4|8810.2|8795.2|0
1712740500000|2024-04-10 09:15:00|8810.6|8795.6|8810.6|8795.6|8811.8|8796.8|8810.6|8795.6|11
1712740800000|2024-04-10 09:20:00|||||||||2
1712741100000|2024-04-10 09:25:00|8807.6|8792.6|8807.8|8792.8|8808.1|8793.1|8806.8|8791.8|4
1712741400000|2024-04-10 09:30:00|8807.2|8792.2|8808.7|8793.7|8808.7|8793.7|8806.8|8791.8|0
1712741700000|2024-04-10 09:35:00|8808.6|8793.6|8812.7|8797.7|8814.8|8799.8|8807.8|8792.8|17
1712742000000|2024-04-10 09:40:00|8812.9|8797.9|8813.8|8798.8|8814.3|8799.3|8812.9|8797.9|1
1712742300000|2024-04-10 09:45:00|8813.9|8798.9|8812.8|8797.8|8813.9|8798.9|8812.3|8797.3|15
1712742600000|2024-04-10 09:50:00|8814.5|8799.5|8815.6|8800.6|8819.1|8804.1|8814.5|8799.5|13
1712742900000|2024-04-10 09:55:00|8816|8801|8814.9|8799.9|8817.1|8802.1|8813.9|8798.9|10
1712743200000|2024-04-10 10:00:00|8814.8|8799.8|8817.3|8802.3|8818.1|8803.1|8814.4|8799.4|13
1712743500000|2024-04-10 10:05:00|8817.2|8802.2|8814.6|8799.6|8817.2|8802.2|8806.2|8791.2|13
1712743800000|2024-04-10 10:10:00|8814.5|8799.5|8815.5|8800.5|8817.4|8802.4|8814.2|8799.2|14
1712744100000|2024-04-10 10:15:00|8815.4|8800.4|8815|8800|8815.6|8800.6|8815|8800|1
1712744400000|2024-04-10 10:20:00|8815.6|8800.6|8811.1|8796.1|8815.6|8800.6|8810.7|8795.7|2
1712744700000|2024-04-10 10:25:00|8810.1|8795.1|8804.3|8789.3|8810.1|8795.1|8803.3|8788.3|13
1712745000000|2024-04-10 10:30:00|8804.5|8789.5|8807.5|8792.5|8807.5|8792.5|8804.4|8789.4|2
1712745300000|2024-04-10 10:35:00|8807.4|8792.4|8811.4|8796.4|8811.5|8796.5|8806.8|8791.8|2
1712745600000|2024-04-10 10:40:00|8811|8796|8808.8|8793.8|8811.9|8796.9|8807|8792|12
1712745900000|2024-04-10 10:45:00|8806.8|8791.8|8810.7|8795.7|8811.5|8796.5|8805.4|8790.4|5
1712746200000|2024-04-10 10:50:00|8813.2|8798.2|8814|8799|8816.8|8801.8|8813.2|8798.2|21
1712746500000|2024-04-10 10:55:00|8815.1|8800.1|8812|8797|8819|8804|8812|8797|35
1712746800000|2024-04-10 11:00:00|8811.6|8796.6|8815.1|8800.1|8816.1|8801.1|8811.6|8796.6|20
1712747100000|2024-04-10 11:05:00|8815.2|8800.2|8816.4|8801.4|8817.2|8802.2|8815.2|8800.2|16
1712747400000|2024-04-10 11:10:00|8815.9|8800.9|8809.4|8794.4|8816.8|8801.8|8809.4|8794.4|24
1712747700000|2024-04-10 11:15:00|8808.3|8793.3|8810.7|8795.7|8814|8799|8808.3|8793.3|34
1712748000000|2024-04-10 11:20:00|8810.9|8795.9|8803|8788|8811.3|8796.3|8802.5|8787.5|9
1712748300000|2024-04-10 11:25:00|8802.9|8787.9|8804.5|8789.5|8804.6|8789.6|8802.5|8787.5|3
1712748600000|2024-04-10 11:30:00|8804.1|8789.1|8802.6|8787.6|8804.5|8789.5|8802.6|8787.6|3
1712748900000|2024-04-10 11:35:00|8803|8788|8799|8784|8803.1|8788.1|8798.5|8783.5|25
1712749200000|2024-04-10 11:40:00|8798.5|8783.5|8793.6|8778.6|8800.6|8785.6|8793.4|8778.4|48
1712749500000|2024-04-10 11:45:00|8793.7|8778.7|8794.2|8779.2|8794.8|8779.8|8793.7|8778.7|4
1712749800000|2024-04-10 11:50:00|8794.1|8779.1|8785.1|8770.1|8794.1|8779.1|8784.3|8769.3|360
1712750100000|2024-04-10 11:55:00|8785|8770|8786.8|8771.8|8790.2|8775.2|8782.2|8767.2|83
1712750400000|2024-04-10 12:00:00|8786.7|8771.7|8778.3|8763.3|8786.7|8771.7|8774|8759|128
1712750700000|2024-04-10 12:05:00|8778.4|8763.4|8777.1|8762.1|8779.7|8764.7|8771.6|8756.6|101
1712751000000|2024-04-10 12:10:00|8776.1|8761.1|8765.4|8750.4|8777.2|8762.2|8765.4|8750.4|186
1712751300000|2024-04-10 12:15:00|8765.9|8750.9|8764.2|8749.2|8766.3|8751.3|8762.3|8747.3|122
1712751600000|2024-04-10 12:20:00|8764|8749|8765|8750|8767.4|8752.4|8762.1|8747.1|92
1712751900000|2024-04-10 12:25:00|8765.5|8750.5|8762.5|8747.5|8767|8752|8761.6|8746.6|122
1712752200000|2024-04-10 12:30:00|8762.4|8747.4|8748.9|8733.9|8763.2|8748.2|8747.5|8732.5|297
1712752500000|2024-04-10 12:35:00|8748.1|8733.1|8745.4|8730.4|8755.3|8740.3|8745.4|8730.4|118
1712752800000|2024-04-10 12:40:00|8745.6|8730.6|8745.1|8730.1|8750.2|8735.2|8737.8|8722.8|312
1712753100000|2024-04-10 12:45:00|8744.9|8729.9|8756|8741|8756|8741|8738.6|8723.6|212
1712753400000|2024-04-10 12:50:00|8755.9|8740.9|8750|8735|8760.7|8745.7|8748|8733|133
1712753700000|2024-04-10 12:55:00|8749.6|8734.6|8740.6|8725.6|8750.6|8735.6|8739.4|8724.4|139
1712754000000|2024-04-10 13:00:00|8740.7|8725.7|8734.6|8719.6|8742.8|8727.8|8729.6|8714.6|214
1712754300000|2024-04-10 13:05:00|8734.2|8719.2|8729.4|8714.4|8735.8|8720.8|8727|8712|169
1712754600000|2024-04-10 13:10:00|8729.9|8714.9|8725.1|8710.1|8733.9|8718.9|8725.1|8710.1|123
1712754900000|2024-04-10 13:15:00|8725|8710|8712.8|8697.8|8726|8711|8712.8|8697.8|401
1712755200000|2024-04-10 13:20:00|8712|8697|8717.6|8702.6|8718.7|8703.7|8708.5|8693.5|230
1712755500000|2024-04-10 13:25:00|8718.3|8703.3|8719.6|8704.6|8721.1|8706.1|8713|8698|330
1712755800000|2024-04-10 13:30:00|8719.4|8704.4|8731|8716|8731|8716|8716.6|8701.6|229
1712756100000|2024-04-10 13:35:00|8730.8|8715.8|8729.5|8714.5|8732.6|8717.6|8726.6|8711.6|353
1712756400000|2024-04-10 13:40:00|8729.9|8714.9|8736.1|8721.1|8740.6|8725.6|8728.3|8713.3|262
1712756700000|2024-04-10 13:45:00|8736.9|8721.9|8725.1|8710.1|8743.6|8728.6|8725.1|8710.1|388
1712757000000|2024-04-10 13:50:00|8724.3|8709.3|8719|8704|8726.1|8711.1|8717.7|8702.7|185
1712757300000|2024-04-10 13:55:00|8717.9|8702.9|8713.3|8698.3|8719.6|8704.6|8712.5|8697.5|189
1712757600000|2024-04-10 14:00:00|8713.8|8698.8|8721.7|8706.7|8721.7|8706.7|8710.1|8695.1|257
1712757900000|2024-04-10 14:05:00|8722|8707|8722.8|8707.8|8723.2|8708.2|8717.8|8702.8|238
1712758200000|2024-04-10 14:10:00|8722.6|8707.6|8713|8698|8725.5|8710.5|8711|8696|265
1712758500000|2024-04-10 14:15:00|8713.1|8698.1|8713.5|8698.5|8714.9|8699.9|8710|8695|262
1712758800000|2024-04-10 14:20:00|8713.1|8698.1|8706.7|8691.7|8713.1|8698.1|8706.7|8691.7|546
1712759100000|2024-04-10 14:25:00|8707.3|8692.3|8704|8689|8709.5|8694.5|8700.5|8685.5|755
1712759400000|2024-04-10 14:30:00|8703.9|8688.9|8705.5|8690.5|8713.4|8698.4|8700.1|8685.1|329
1712759700000|2024-04-10 14:35:00|8705.7|8690.7|8703.8|8688.8|8710|8695|8702.5|8687.5|246
1712760000000|2024-04-10 14:40:00|8703.3|8688.3|8701.3|8686.3|8703.8|8688.8|8699.6|8684.6|589
1712760300000|2024-04-10 14:45:00|8701.6|8686.6|8695.8|8680.8|8703.4|8688.4|8687.9|8672.9|518
1712760600000|2024-04-10 14:50:00|8696.2|8681.2|8696.7|8681.7|8701.2|8686.2|8689.7|8674.7|191
1712760900000|2024-04-10 14:55:00|8696.3|8681.3|8694.8|8679.8|8700.6|8685.6|8693.2|8678.2|154
1712761200000|2024-04-10 15:00:00|8694.4|8679.4|8698.9|8683.9|8703.2|8688.2|8693.3|8678.3|381
1712761500000|2024-04-10 15:05:00|8699.5|8684.5|8702.1|8687.1|8703.4|8688.4|8697.2|8682.2|73
1712761800000|2024-04-10 15:10:00|8701.7|8686.7|8700.8|8685.8|8705.5|8690.5|8697.5|8682.5|274
1712762100000|2024-04-10 15:15:00|8700.4|8685.4|8698.5|8683.5|8703.4|8688.4|8693.4|8678.4|425
1712762400000|2024-04-10 15:20:00|8698.3|8683.3|8697.9|8682.9|8699.5|8684.5|8691.2|8676.2|196
1712762700000|2024-04-10 15:25:00|8698|8683|8697.4|8682.4|8700.9|8685.9|8696.9|8681.9|98
1712763000000|2024-04-10 15:30:00|8697.5|8682.5|8702.8|8687.8|8704.3|8689.3|8697.2|8682.2|227
1712763300000|2024-04-10 15:35:00|8703.8|8688.8|8712.5|8697.5|8713|8698|8702.7|8687.7|359
1712763600000|2024-04-10 15:40:00|8712.4|8697.4|8721.2|8706.2|8725.2|8710.2|8712.4|8697.4|273
1712763900000|2024-04-10 15:45:00|8722.6|8707.6|8717.2|8702.2|8724.4|8709.4|8717.2|8702.2|219
1712764200000|2024-04-10 15:50:00|8717.7|8702.7|8731.8|8716.8|8735.4|8720.4|8716.8|8701.8|133
1712764500000|2024-04-10 15:55:00|8731.3|8716.3|8716.1|8701.1|8731.3|8716.3|8710.2|8695.2|120
1712764800000|2024-04-10 16:00:00|8716.2|8701.2|8708.5|8693.5|8717.8|8702.8|8704.9|8689.9|225
1712765100000|2024-04-10 16:05:00|8708.6|8693.6|8705.9|8690.9|8710.5|8695.5|8704.7|8689.7|216
1712765400000|2024-04-10 16:10:00|8705.5|8690.5|8702.2|8687.2|8705.6|8690.6|8698.4|8683.4|256
1712765700000|2024-04-10 16:15:00|8702.8|8687.8|8707.1|8692.1|8711|8696|8700.7|8685.7|193
1712766000000|2024-04-10 16:20:00|8706.7|8691.7|8704.9|8689.9|8708.4|8693.4|8700.7|8685.7|90
1712766300000|2024-04-10 16:25:00|8704.8|8689.8|8718.7|8703.7|8721.1|8706.1|8703.6|8688.6|320
1712766600000|2024-04-10 16:30:00|8719|8704|8721.4|8706.4|8726.3|8711.3|8717.1|8702.1|251
1712766900000|2024-04-10 16:35:00|8720.5|8705.5|8724.8|8709.8|8729.6|8714.6|8720.5|8705.5|174
1712767200000|2024-04-10 16:40:00|8725.3|8710.3|8720.7|8705.7|8731.7|8716.7|8720.7|8705.7|81
1712767500000|2024-04-10 16:45:00|8721.2|8706.2|8739.7|8724.7|8743.7|8728.7|8720.3|8705.3|501
1712767800000|2024-04-10 16:50:00|8736|8721|8724.8|8709.8|8749.7|8734.7|8718.7|8703.7|727
1712768100000|2024-04-10 16:55:00|8725.2|8710.2|8730.9|8715.9|8732.2|8717.2|8717|8702|273
1712768400000|2024-04-10 17:00:00|8731|8716|8726.9|8711.9|8761.8|8746.8|8726.9|8711.9|684
1712768700000|2024-04-10 17:05:00|8727.4|8712.4|8730.3|8715.3|8739.1|8724.1|8717.4|8702.4|354
1712769000000|2024-04-10 17:10:00|8730.7|8715.7|8726.2|8711.2|8738|8723|8705|8690|380
1712769300000|2024-04-10 17:15:00|8726.3|8711.3|8710.7|8695.7|8734.1|8719.1|8709.9|8694.9|358
1712769600000|2024-04-10 17:20:00|8710.5|8695.5|8709.5|8694.5|8712.3|8697.3|8700.1|8685.1|276
1712769900000|2024-04-10 17:25:00|8709.2|8694.2|8701|8686|8710.7|8695.7|8697.5|8682.5|246
1712770200000|2024-04-10 17:30:00|8701.8|8686.8|8716.7|8701.7|8721.3|8706.3|8698.3|8683.3|221
1712770500000|2024-04-10 17:35:00|8716.6|8701.6|8694|8679|8721.4|8706.4|8694|8679|244
1712770800000|2024-04-10 17:40:00|8694.4|8679.4|8699.8|8684.8|8703.2|8688.2|8693.5|8678.5|196
1712771100000|2024-04-10 17:45:00|8700.3|8685.3|8699.6|8684.6|8703.1|8688.1|8694.6|8679.6|203
1712771400000|2024-04-10 17:50:00|8700.2|8685.2|8697.5|8682.5|8702.2|8687.2|8696.4|8681.4|219
1712771700000|2024-04-10 17:55:00|8697.1|8682.1|8692.6|8677.6|8697.1|8682.1|8690.1|8675.1|429
1712772000000|2024-04-10 18:00:00|8693|8678|8689.4|8674.4|8695.1|8680.1|8688.9|8673.9|384
1712772300000|2024-04-10 18:05:00|8689.9|8674.9|8685.2|8670.2|8690|8675|8684.7|8669.7|520
1712772600000|2024-04-10 18:10:00|8685.1|8670.1|8676.7|8661.7|8688.7|8673.7|8674.8|8659.8|2115
1712772900000|2024-04-10 18:15:00|8676.3|8661.3|8677.1|8662.1|8680.8|8665.8|8674|8659|528
1712797200000|2024-04-11 01:00:00|8684.3|8669.3|8677.3|8662.3|8684.8|8669.8|8674.4|8659.4|50
1712797500000|2024-04-11 01:05:00|8677.8|8662.8|8689.7|8674.7|8689.7|8674.7|8677.3|8662.3|50
1712797800000|2024-04-11 01:10:00|8689.3|8674.3|8679.8|8664.8|8689.9|8674.9|8679|8664|14
1712798100000|2024-04-11 01:15:00|8680.2|8665.2|8680.7|8665.7|8681.8|8666.8|8677.7|8662.7|8
1712798400000|2024-04-11 01:20:00|8681.5|8666.5|8680.2|8665.2|8682.1|8667.1|8680.2|8665.2|6
1712798700000|2024-04-11 01:25:00|8680.1|8665.1|8679.9|8664.9|8680.9|8665.9|8678.3|8663.3|17
1712799000000|2024-04-11 01:30:00|8678.9|8663.9|8672.2|8657.2|8678.9|8663.9|8671.2|8656.2|52
1712799300000|2024-04-11 01:35:00|8672.3|8657.3|8674.1|8659.1|8674.1|8659.1|8671.5|8656.5|5
1712799600000|2024-04-11 01:40:00|8674|8659|8673.6|8658.6|8674.2|8659.2|8672|8657|4
1712799900000|2024-04-11 01:45:00|8673.5|8658.5|8676.6|8661.6|8676.6|8661.6|8672.2|8657.2|1
1712800200000|2024-04-11 01:50:00|8677|8662|8676.8|8661.8|8677.3|8662.3|8674.6|8659.6|0
1712800500000|2024-04-11 01:55:00|8674.6|8659.6|8675.8|8660.8|8676.3|8661.3|8674.6|8659.6|1
1712800800000|2024-04-11 02:00:00|8675.9|8660.9|8678.7|8663.7|8684.5|8669.5|8675.9|8660.9|9
1712801100000|2024-04-11 02:05:00|8677.9|8662.9|8675.8|8660.8|8677.9|8662.9|8674.9|8659.9|5
1712801400000|2024-04-11 02:10:00|8675.9|8660.9|8675.8|8660.8|8675.9|8660.9|8675.8|8660.8|1
1712801700000|2024-04-11 02:15:00|8675.7|8660.7|8675.7|8660.7|8675.8|8660.8|8675.7|8660.7|0
1712802000000|2024-04-11 02:20:00|8676.1|8661.1|8675.7|8660.7|8676.2|8661.2|8675.7|8660.7|0
1712802300000|2024-04-11 02:25:00|8675.8|8660.8|8681.5|8666.5|8682.5|8667.5|8675.7|8660.7|31
1712802600000|2024-04-11 02:30:00|8681.6|8666.6|8677.9|8662.9|8681.6|8666.6|8677.8|8662.8|0
1712802900000|2024-04-11 02:35:00|8677.8|8662.8|8675.2|8660.2|8677.8|8662.8|8674.8|8659.8|2
1712803200000|2024-04-11 02:40:00|8676|8661|8673.2|8658.2|8676|8661|8672.6|8657.6|2
1712803500000|2024-04-11 02:45:00|8673.6|8658.6|8676|8661|8676|8661|8672.8|8657.8|0
1712803800000|2024-04-11 02:50:00|8675.6|8660.6|8678.4|8663.4|8679.5|8664.5|8675.2|8660.2|4
1712804100000|2024-04-11 02:55:00|8678.5|8663.5|8678|8663|8679.6|8664.6|8678|8663|0
1712804400000|2024-04-11 03:00:00|8678.8|8663.8|8678.9|8663.9|8679|8664|8678.8|8663.8|0
1712804700000|2024-04-11 03:05:00|8679.3|8664.3|8681.7|8666.7|8682.6|8667.6|8679.3|8664.3|2
1712805000000|2024-04-11 03:10:00|8683.8|8668.8|8683.9|8668.9|8683.9|8668.9|8682.8|8667.8|2
1712805300000|2024-04-11 03:15:00|8684|8669|8684|8669|8684|8669|8683|8668|0
1712805600000|2024-04-11 03:20:00|8683.9|8668.9|8683|8668|8683.9|8668.9|8682|8667|1
1712805900000|2024-04-11 03:25:00|8683.4|8668.4|8685.5|8670.5|8687.3|8672.3|8683.4|8668.4|6
1712806200000|2024-04-11 03:30:00|8685|8670|8685|8670|8686.2|8671.2|8684|8669|1
1712806500000|2024-04-11 03:35:00|8684.9|8669.9|8685.9|8670.9|8685.9|8670.9|8683|8668|2
1712806800000|2024-04-11 03:40:00|8685.2|8670.2|8689.3|8674.3|8690.7|8675.7|8684.8|8669.8|29
1712807100000|2024-04-11 03:45:00|8692.3|8677.3|8695.6|8680.6|8696.9|8681.9|8691.2|8676.2|9
1712807400000|2024-04-11 03:50:00|8695.2|8680.2|8696|8681|8696.1|8681.1|8695.2|8680.2|0
1712807700000|2024-04-11 03:55:00|8696.1|8681.1|8696.5|8681.5|8696.5|8681.5|8696.1|8681.1|1
1712808000000|2024-04-11 04:00:00|8695.3|8680.3|8694.8|8679.8|8695.3|8680.3|8694.8|8679.8|0
1712808300000|2024-04-11 04:05:00|8694.9|8679.9|8694.1|8679.1|8694.9|8679.9|8692.8|8677.8|7
1712808600000|2024-04-11 04:10:00|8693.3|8678.3|8693.3|8678.3|8693.3|8678.3|8693.3|8678.3|0
1712808900000|2024-04-11 04:15:00|8693.7|8678.7|8693.7|8678.7|8693.7|8678.7|8693.7|8678.7|0
1712809200000|2024-04-11 04:20:00|8693.3|8678.3|8693.3|8678.3|8693.3|8678.3|8693.3|8678.3|0
1712809500000|2024-04-11 04:25:00|8693.4|8678.4|8693.4|8678.4|8693.4|8678.4|8692.9|8677.9|1
1712809800000|2024-04-11 04:30:00|8693.3|8678.3|8692.9|8677.9|8693.3|8678.3|8692.9|8677.9|0
1712810100000|2024-04-11 04:35:00|8693.3|8678.3|8692.4|8677.4|8693.3|8678.3|8692.4|8677.4|2
1712810400000|2024-04-11 04:40:00|8690.3|8675.3|8688|8673|8690.3|8675.3|8688|8673|14
1712810700000|2024-04-11 04:45:00|8688.1|8673.1|8688|8673|8688.5|8673.5|8688|8673|1
1712811300000|2024-04-11 04:55:00|8686.9|8671.9|8685.4|8670.4|8686.9|8671.9|8685.4|8670.4|0
1712811600000|2024-04-11 05:00:00|8686.8|8671.8|8688.1|8673.1|8688.1|8673.1|8685.9|8670.9|0
1712811900000|2024-04-11 05:05:00|8687.2|8672.2|8684.2|8669.2|8687.7|8672.7|8684.2|8669.2|5
1712812200000|2024-04-11 05:10:00|8684.1|8669.1|8684.1|8669.1|8684.1|8669.1|8684.1|8669.1|0
1712812500000|2024-04-11 05:15:00|8683.7|8668.7|8684.1|8669.1|8684.1|8669.1|8683.7|8668.7|0
1712812800000|2024-04-11 05:20:00|8683.7|8668.7|8684.1|8669.1|8684.1|8669.1|8683.7|8668.7|0
1712813100000|2024-04-11 05:25:00|8684.4|8669.4|8685.2|8670.2|8685.2|8670.2|8684.4|8669.4|2
1712813400000|2024-04-11 05:30:00|8685.3|8670.3|8689|8674|8689.9|8674.9|8685.3|8670.3|6
1712813700000|2024-04-11 05:35:00|8688.8|8673.8|8688.3|8673.3|8689|8674|8687.5|8672.5|0
1712814000000|2024-04-11 05:40:00|8689.5|8674.5|8687.8|8672.8|8689.5|8674.5|8687.8|8672.8|3
1712814300000|2024-04-11 05:45:00|8688.2|8673.2|8688.6|8673.6|8688.6|8673.6|8687.7|8672.7|1
1712814600000|2024-04-11 05:50:00|8688.5|8673.5|8688.5|8673.5|8688.6|8673.6|8688.4|8673.4|0
1712814900000|2024-04-11 05:55:00|8688.4|8673.4|8689|8674|8690.1|8675.1|8688.4|8673.4|1
1712815200000|2024-04-11 06:00:00|8688.8|8673.8|8689.2|8674.2|8690.2|8675.2|8688.7|8673.7|5
1712815500000|2024-04-11 06:05:00|8689.1|8674.1|8687.9|8672.9|8689.2|8674.2|8687.2|8672.2|0
1712815800000|2024-04-11 06:10:00|8687.8|8672.8|8684.4|8669.4|8687.8|8672.8|8684.4|8669.4|0
1712816100000|2024-04-11 06:15:00|8684.3|8669.3|8681.5|8666.5|8684.3|8669.3|8678.1|8663.1|52
1712816400000|2024-04-11 06:20:00|8681.9|8666.9|8681.4|8666.4|8683.4|8668.4|8681|8666|3
1712816700000|2024-04-11 06:25:00|8681.5|8666.5|8682.1|8667.1|8684.3|8669.3|8681.4|8666.4|4
1712817000000|2024-04-11 06:30:00|8682.2|8667.2|8680.4|8665.4|8682.4|8667.4|8680|8665|3
1712817300000|2024-04-11 06:35:00|8680.5|8665.5|8682.6|8667.6|8683.6|8668.6|8680.5|8665.5|22
1712817600000|2024-04-11 06:40:00|8683.1|8668.1|8681.9|8666.9|8685.2|8670.2|8681.9|8666.9|4
1712817900000|2024-04-11 06:45:00|8682|8667|8680.8|8665.8|8682|8667|8680.4|8665.4|0
1712818200000|2024-04-11 06:50:00|8680.9|8665.9|8681.3|8666.3|8681.3|8666.3|8680.4|8665.4|0
1712818500000|2024-04-11 06:55:00|8680.9|8665.9|8681.6|8666.6|8681.7|8666.7|8680.4|8665.4|6
1712818800000|2024-04-11 07:00:00|8681.7|8666.7|8685.5|8670.5|8688|8673|8681.7|8666.7|41
1712819100000|2024-04-11 07:05:00|8684.7|8669.7|8682.1|8667.1|8685.5|8670.5|8681.9|8666.9|10
1712819400000|2024-04-11 07:10:00|8682.5|8667.5|8683.5|8668.5|8684.5|8669.5|8681.7|8666.7|11
1712819700000|2024-04-11 07:15:00|8683.4|8668.4|8676.4|8661.4|8684|8669|8676.4|8661.4|11
1712820000000|2024-04-11 07:20:00|8676.3|8661.3|8664.2|8649.2|8676.3|8661.3|8663.9|8648.9|158
1712820300000|2024-04-11 07:25:00|8664.6|8649.6|8666.9|8651.9|8667|8652|8664.5|8649.5|23
1712820600000|2024-04-11 07:30:00|8667|8652|8667.1|8652.1|8667.2|8652.2|8666.5|8651.5|3
1712820900000|2024-04-11 07:35:00|8667.5|8652.5|8664.3|8649.3|8670.8|8655.8|8663.8|8648.8|32
1712821200000|2024-04-11 07:40:00|8663.9|8648.9|8659.2|8644.2|8663.9|8648.9|8658.5|8643.5|17
1712821500000|2024-04-11 07:45:00|8658.9|8643.9|8657.6|8642.6|8658.9|8643.9|8657.6|8642.6|5
1712821800000|2024-04-11 07:50:00|8652.6|8637.6|8647.1|8632.1|8653.1|8638.1|8646.6|8631.6|151
1712822100000|2024-04-11 07:55:00|8646.9|8631.9|8655.2|8640.2|8655.2|8640.2|8646.9|8631.9|34
1712822400000|2024-04-11 08:00:00|8654.8|8639.8|8652.8|8637.8|8655.7|8640.7|8651.1|8636.1|23
1712822700000|2024-04-11 08:05:00|8652.4|8637.4|8650.4|8635.4|8652.4|8637.4|8650.1|8635.1|4
1712823000000|2024-04-11 08:10:00|8650.3|8635.3|8648.4|8633.4|8650.3|8635.3|8645.8|8630.8|28
1712823300000|2024-04-11 08:15:00|8648.5|8633.5|8652|8637|8653.4|8638.4|8648.4|8633.4|16
1712823600000|2024-04-11 08:20:00|8651.9|8636.9|8650|8635|8652.9|8637.9|8649.9|8634.9|10
1712823900000|2024-04-11 08:25:00|8649.9|8634.9|8645.7|8630.7|8649.9|8634.9|8645.4|8630.4|78
1712824200000|2024-04-11 08:30:00|8646.2|8631.2|8648.8|8633.8|8648.8|8633.8|8644.6|8629.6|15
1712824500000|2024-04-11 08:35:00|8649.2|8634.2|8646.1|8631.1|8649.2|8634.2|8645.5|8630.5|11
1712824800000|2024-04-11 08:40:00|8646.3|8631.3|8646.1|8631.1|8647.3|8632.3|8645.7|8630.7|15
1712825100000|2024-04-11 08:45:00|8645.5|8630.5|8644.8|8629.8|8646.3|8631.3|8643.6|8628.6|10
1712825400000|2024-04-11 08:50:00|8643.7|8628.7|8642.4|8627.4|8643.7|8628.7|8641.7|8626.7|14
1712825700000|2024-04-11 08:55:00|8641.6|8626.6|8640.5|8625.5|8642.1|8627.1|8640.5|8625.5|19
1712826000000|2024-04-11 09:00:00|8639.5|8624.5|8640.5|8625.5|8640.5|8625.5|8638.9|8623.9|78
1712826300000|2024-04-11 09:05:00|8640.1|8625.1|8638|8623|8640.9|8625.9|8638|8623|11
1712826600000|2024-04-11 09:10:00|8638.1|8623.1|8638.6|8623.6|8640|8625|8634.9|8619.9|52
1712826900000|2024-04-11 09:15:00|8638.5|8623.5|8638.8|8623.8|8639.1|8624.1|8638.2|8623.2|5
1712827200000|2024-04-11 09:20:00|8637.2|8622.2|8637.9|8622.9|8638.9|8623.9|8636.7|8621.7|14
1712827500000|2024-04-11 09:25:00|8637|8622|8639.2|8624.2|8639.8|8624.8|8637|8622|6
1712827800000|2024-04-11 09:30:00|8639.6|8624.6|8638|8623|8639.6|8624.6|8637.9|8622.9|7
1712828100000|2024-04-11 09:35:00|8637.6|8622.6|8639.4|8624.4|8640.9|8625.9|8637.6|8622.6|6
1712828400000|2024-04-11 09:40:00|8639.3|8624.3|8637.7|8622.7|8639.3|8624.3|8637|8622|16
1712828700000|2024-04-11 09:45:00|8636.9|8621.9|8636.2|8621.2|8637.1|8622.1|8635.3|8620.3|18
1712829000000|2024-04-11 09:50:00|8635.8|8620.8|8634.7|8619.7|8636.7|8621.7|8634.6|8619.6|36
1712829300000|2024-04-11 09:55:00|8634.1|8619.1|8632.8|8617.8|8635.5|8620.5|8632.3|8617.3|79
1712829600000|2024-04-11 10:00:00|8632.4|8617.4|8631.9|8616.9|8633.1|8618.1|8631.9|8616.9|20
1712829900000|2024-04-11 10:05:00|8632.5|8617.5|8639|8624|8639.3|8624.3|8628.3|8613.3|54
1712830200000|2024-04-11 10:10:00|8638.6|8623.6|8634.4|8619.4|8639.6|8624.6|8634|8619|26
1712830500000|2024-04-11 10:15:00|8634|8619|8634.1|8619.1|8634.2|8619.2|8633.7|8618.7|5
1712830800000|2024-04-11 10:20:00|8634.5|8619.5|8635|8620|8635.9|8620.9|8634.5|8619.5|0
1712831100000|2024-04-11 10:25:00|8635.4|8620.4|8638.4|8623.4|8642.8|8627.8|8634.6|8619.6|26
1712831400000|2024-04-11 10:30:00|8637.9|8622.9|8638.1|8623.1|8638.5|8623.5|8636.9|8621.9|3
1712831700000|2024-04-11 10:35:00|8639.7|8624.7|8637.5|8622.5|8639.7|8624.7|8637.4|8622.4|5
1712832000000|2024-04-11 10:40:00|8638.1|8623.1|8635.6|8620.6|8638.1|8623.1|8635.5|8620.5|10
1712832300000|2024-04-11 10:45:00|8635.7|8620.7|8633.3|8618.3|8635.7|8620.7|8633.1|8618.1|0
1712832600000|2024-04-11 10:50:00|8633.5|8618.5|8633.5|8618.5|8637.6|8622.6|8633.5|8618.5|32
1712832900000|2024-04-11 10:55:00|8633.4|8618.4|8630.7|8615.7|8633.4|8618.4|8627.8|8612.8|28
1712833200000|2024-04-11 11:00:00|8630.8|8615.8|8626.6|8611.6|8630.8|8615.8|8626.5|8611.5|19
1712833500000|2024-04-11 11:05:00|8626.5|8611.5|8626.7|8611.7|8626.8|8611.8|8624.5|8609.5|24
1712833800000|2024-04-11 11:10:00|8626.8|8611.8|8626.2|8611.2|8627.1|8612.1|8625.8|8610.8|2
1712834100000|2024-04-11 11:15:00|8625.8|8610.8|8631.9|8616.9|8633|8618|8624.7|8609.7|130
1712834400000|2024-04-11 11:20:00|8631.8|8616.8|8629.4|8614.4|8632.3|8617.3|8629.4|8614.4|25
1712834700000|2024-04-11 11:25:00|8629.9|8614.9|8628.7|8613.7|8631|8616|8627.3|8612.3|54
1712835000000|2024-04-11 11:30:00|8628.3|8613.3|8625.9|8610.9|8628.3|8613.3|8625.3|8610.3|10
1712835300000|2024-04-11 11:35:00|8626.4|8611.4|8623.2|8608.2|8627.5|8612.5|8623.2|8608.2|21
1712835600000|2024-04-11 11:40:00|8623.4|8608.4|8625.9|8610.9|8626.7|8611.7|8622.8|8607.8|33
1712835900000|2024-04-11 11:45:00|8627.4|8612.4|8629.2|8614.2|8631.7|8616.7|8627|8612|43
1712836200000|2024-04-11 11:50:00|8627.8|8612.8|8629.3|8614.3|8629.8|8614.8|8626.7|8611.7|91
1712836500000|2024-04-11 11:55:00|8628.9|8613.9|8630.9|8615.9|8632.6|8617.6|8628.9|8613.9|4
1712836800000|2024-04-11 12:00:00|8631|8616|8624.7|8609.7|8633.9|8618.9|8623.6|8608.6|136
1712837100000|2024-04-11 12:05:00|8625.3|8610.3|8629.5|8614.5|8630.7|8615.7|8623.6|8608.6|100
1712837400000|2024-04-11 12:10:00|8629.1|8614.1|8626.8|8611.8|8630.5|8615.5|8623.8|8608.8|68
1712837700000|2024-04-11 12:15:00|8627.2|8612.2|8626.1|8611.1|8630|8615|8623.8|8608.8|214
1712838000000|2024-04-11 12:20:00|8625.5|8610.5|8621.8|8606.8|8625.5|8610.5|8621.3|8606.3|104
1712838300000|2024-04-11 12:25:00|8622.4|8607.4|8624.4|8609.4|8626|8611|8620.5|8605.5|214
1712838600000|2024-04-11 12:30:00|8624.3|8609.3|8622.2|8607.2|8627.3|8612.3|8616.7|8601.7|229
1712838900000|2024-04-11 12:35:00|8622.1|8607.1|8619.8|8604.8|8629.7|8614.7|8619.8|8604.8|181
1712839200000|2024-04-11 12:40:00|8619.7|8604.7|8616.4|8601.4|8627.3|8612.3|8612.2|8597.2|204
1712839500000|2024-04-11 12:45:00|8616.5|8601.5|8612.4|8597.4|8620|8605|8611.7|8596.7|112
1712839800000|2024-04-11 12:50:00|8612.2|8597.2|8616.6|8601.6|8621|8606|8611|8596|275
1712840100000|2024-04-11 12:55:00|8617.7|8602.7|8611.5|8596.5|8623.5|8608.5|8611.5|8596.5|145
1712840400000|2024-04-11 13:00:00|8611.6|8596.6|8609.8|8594.8|8618.1|8603.1|8605|8590|125
1712840700000|2024-04-11 13:05:00|8610.2|8595.2|8605.9|8590.9|8610.7|8595.7|8603.4|8588.4|160
1712841000000|2024-04-11 13:10:00|8605.8|8590.8|8606.3|8591.3|8611.1|8596.1|8600.2|8585.2|132
1712841300000|2024-04-11 13:15:00|8606.7|8591.7|8600.5|8585.5|8607.4|8592.4|8600.1|8585.1|120
1712841600000|2024-04-11 13:20:00|8598.9|8583.9|8605.3|8590.3|8606.2|8591.2|8597.9|8582.9|75
1712841900000|2024-04-11 13:25:00|8605.2|8590.2|8613.6|8598.6|8614|8599|8603.8|8588.8|157
1712842200000|2024-04-11 13:30:00|8614.1|8599.1|8610.7|8595.7|8620.1|8605.1|8610.3|8595.3|207
1712842500000|2024-04-11 13:35:00|8610.8|8595.8|8604|8589|8611.2|8596.2|8601.4|8586.4|293
1712842800000|2024-04-11 13:40:00|8604.1|8589.1|8591.2|8576.2|8604.1|8589.1|8589.3|8574.3|359
1712843100000|2024-04-11 13:45:00|8591.1|8576.1|8590.5|8575.5|8598|8583|8590|8575|300
1712843400000|2024-04-11 13:50:00|8590.6|8575.6|8590.8|8575.8|8595.9|8580.9|8589.8|8574.8|278
1712843700000|2024-04-11 13:55:00|8591|8576|8588.3|8573.3|8592.6|8577.6|8584.6|8569.6|214
1712844000000|2024-04-11 14:00:00|8589.2|8574.2|8587.3|8572.3|8593.6|8578.6|8585.5|8570.5|195
1712844300000|2024-04-11 14:05:00|8586.7|8571.7|8590.7|8575.7|8594.4|8579.4|8586.7|8571.7|160
1712844600000|2024-04-11 14:10:00|8590.8|8575.8|8588.6|8573.6|8590.8|8575.8|8584.9|8569.9|189
1712844900000|2024-04-11 14:15:00|8588.5|8573.5|8591|8576|8594.4|8579.4|8583.8|8568.8|276
1712845200000|2024-04-11 14:20:00|8591.5|8576.5|8588.5|8573.5|8599.8|8584.8|8586.9|8571.9|212
1712845500000|2024-04-11 14:25:00|8588.9|8573.9|8600.8|8585.8|8601.3|8586.3|8588.9|8573.9|123
1712845800000|2024-04-11 14:30:00|8601.5|8586.5|8607.2|8592.2|8609.7|8594.7|8597.2|8582.2|408
1712846100000|2024-04-11 14:35:00|8607.7|8592.7|8626.3|8611.3|8632.2|8617.2|8607.7|8592.7|332
1712846400000|2024-04-11 14:40:00|8626.5|8611.5|8619.1|8604.1|8626.5|8611.5|8609.9|8594.9|242
1712846700000|2024-04-11 14:45:00|8617.5|8602.5|8613.1|8598.1|8623.6|8608.6|8613.1|8598.1|127
1712847000000|2024-04-11 14:50:00|8613.6|8598.6|8613.4|8598.4|8623.2|8608.2|8610.3|8595.3|157
1712847300000|2024-04-11 14:55:00|8613.1|8598.1|8611.8|8596.8|8613.5|8598.5|8602.2|8587.2|232
1712847600000|2024-04-11 15:00:00|8611.5|8596.5|8608.3|8593.3|8612|8597|8596.3|8581.3|326
1712847900000|2024-04-11 15:05:00|8608.4|8593.4|8604.4|8589.4|8609.9|8594.9|8603.9|8588.9|133
1712848200000|2024-04-11 15:10:00|8603.4|8588.4|8604.5|8589.5|8608.4|8593.4|8602.3|8587.3|205
1712848500000|2024-04-11 15:15:00|8604.6|8589.6|8603.9|8588.9|8609.4|8594.4|8603.3|8588.3|302
1712848800000|2024-04-11 15:20:00|8605.4|8590.4|8600.7|8585.7|8606|8591|8598|8583|209
1712849100000|2024-04-11 15:25:00|8600.6|8585.6|8601.4|8586.4|8606.5|8591.5|8598.7|8583.7|166
1712849400000|2024-04-11 15:30:00|8600.4|8585.4|8579.2|8564.2|8601|8586|8578.7|8563.7|194
1712849700000|2024-04-11 15:35:00|8583.3|8568.3|8589.3|8574.3|8598.4|8583.4|8583.1|8568.1|342
1712850000000|2024-04-11 15:40:00|8589.8|8574.8|8579.2|8564.2|8593.4|8578.4|8578.6|8563.6|119
1712850300000|2024-04-11 15:45:00|8579|8564|8583.3|8568.3|8585.5|8570.5|8577.1|8562.1|177
1712850600000|2024-04-11 15:50:00|8583.4|8568.4|8584.2|8569.2|8587.7|8572.7|8580.9|8565.9|83
1712850900000|2024-04-11 15:55:00|8583.8|8568.8|8593|8578|8594.8|8579.8|8581.8|8566.8|127
1712851200000|2024-04-11 16:00:00|8593.9|8578.9|8588.8|8573.8|8600|8585|8583.4|8568.4|265
1712851500000|2024-04-11 16:05:00|8589.2|8574.2|8592.9|8577.9|8595.6|8580.6|8584|8569|524
1712851800000|2024-04-11 16:10:00|8592.4|8577.4|8563.6|8548.6|8592.9|8577.9|8561|8546|364
1712852100000|2024-04-11 16:15:00|8563.5|8548.5|8561.4|8546.4|8572.9|8557.9|8560.2|8545.2|209
1712852400000|2024-04-11 16:20:00|8561.3|8546.3|8559|8544|8564.4|8549.4|8558.6|8543.6|117
1712852700000|2024-04-11 16:25:00|8559.1|8544.1|8556.1|8541.1|8562.7|8547.7|8555.7|8540.7|130
1712853000000|2024-04-11 16:30:00|8556.2|8541.2|8543|8528|8556.3|8541.3|8543|8528|254
1712853300000|2024-04-11 16:35:00|8543.2|8528.2|8522.5|8507.5|8544.4|8529.4|8522.1|8507.1|288
1712853600000|2024-04-11 16:40:00|8522.6|8507.6|8514.3|8499.3|8523.6|8508.6|8514.3|8499.3|217
1712853900000|2024-04-11 16:45:00|8513.9|8498.9|8523.3|8508.3|8524.3|8509.3|8508.6|8493.6|251
1712854200000|2024-04-11 16:50:00|8523.7|8508.7|8532.3|8517.3|8534.1|8519.1|8515.6|8500.6|166
1712854500000|2024-04-11 16:55:00|8532.2|8517.2|8537|8522|8543.4|8528.4|8528.9|8513.9|175
1712854800000|2024-04-11 17:00:00|8537.5|8522.5|8538.4|8523.4|8541.2|8526.2|8532.3|8517.3|156
1712855100000|2024-04-11 17:05:00|8538.8|8523.8|8545.9|8530.9|8548.6|8533.6|8538.5|8523.5|117
1712855400000|2024-04-11 17:10:00|8545.8|8530.8|8543.8|8528.8|8547.1|8532.1|8538.3|8523.3|91
1712855700000|2024-04-11 17:15:00|8544.2|8529.2|8533.1|8518.1|8547.7|8532.7|8528.4|8513.4|138
1712856000000|2024-04-11 17:20:00|8533.6|8518.6|8540|8525|8542.6|8527.6|8532.4|8517.4|115
1712856300000|2024-04-11 17:25:00|8540.4|8525.4|8541.1|8526.1|8553|8538|8538.8|8523.8|115
1712856600000|2024-04-11 17:30:00|8542.3|8527.3|8537.4|8522.4|8544.9|8529.9|8536.4|8521.4|161
1712856900000|2024-04-11 17:35:00|8536.6|8521.6|8539.1|8524.1|8543|8528|8536.1|8521.1|109
1712857200000|2024-04-11 17:40:00|8539|8524|8537.1|8522.1|8543.1|8528.1|8532.5|8517.5|147
1712857500000|2024-04-11 17:45:00|8537|8522|8523.5|8508.5|8539.2|8524.2|8520.6|8505.6|81
1712857800000|2024-04-11 17:50:00|8523.1|8508.1|8514.1|8499.1|8523.2|8508.2|8511.3|8496.3|158
1712858100000|2024-04-11 17:55:00|8514.3|8499.3|8507.3|8492.3|8514.6|8499.6|8505.8|8490.8|193
1712858400000|2024-04-11 18:00:00|8509.3|8494.3|8505.6|8490.6|8515.2|8500.2|8500|8485|431
1712858700000|2024-04-11 18:05:00|8504.8|8489.8|8505.3|8490.3|8509.6|8494.6|8501.9|8486.9|313
1712859000000|2024-04-11 18:10:00|8505.2|8490.2|8492|8477|8508.5|8493.5|8492|8477|1522
1712859300000|2024-04-11 18:15:00|8492.1|8477.1|8498|8483|8498.4|8483.4|8481.9|8466.9|733
1712883600000|2024-04-12 01:00:00|8500.1|8485.1|8480.8|8465.8|8500.7|8485.7|8479.1|8464.1|64
1712883900000|2024-04-12 01:05:00|8480|8465|8489.4|8474.4|8489.9|8474.9|8478.9|8463.9|39
1712884200000|2024-04-12 01:10:00|8489.5|8474.5|8494.4|8479.4|8495.9|8480.9|8489.4|8474.4|26
1712884500000|2024-04-12 01:15:00|8494.3|8479.3|8498.6|8483.6|8500.4|8485.4|8494|8479|16
1712884800000|2024-04-12 01:20:00|8498.1|8483.1|8499.7|8484.7|8500.1|8485.1|8493.8|8478.8|8
1712885100000|2024-04-12 01:25:00|8500.1|8485.1|8498.3|8483.3|8500.1|8485.1|8495.9|8480.9|12
1712885400000|2024-04-12 01:30:00|8498.7|8483.7|8500.1|8485.1|8500.6|8485.6|8497.4|8482.4|13
1712885700000|2024-04-12 01:35:00|8499.7|8484.7|8498.2|8483.2|8502.1|8487.1|8496.9|8481.9|0
1712886000000|2024-04-12 01:40:00|8497.8|8482.8|8508.3|8493.3|8509.2|8494.2|8497.8|8482.8|8
1712886300000|2024-04-12 01:45:00|8508.2|8493.2|8511.8|8496.8|8511.8|8496.8|8506.4|8491.4|7
1712886600000|2024-04-12 01:50:00|8515.1|8500.1|8515.6|8500.6|8521.7|8506.7|8514.9|8499.9|6
1712886900000|2024-04-12 01:55:00|8514.7|8499.7|8518.1|8503.1|8518.1|8503.1|8512.1|8497.1|10
1712887200000|2024-04-12 02:00:00|8517.2|8502.2|8520.3|8505.3|8520.8|8505.8|8517.2|8502.2|34
1712887500000|2024-04-12 02:05:00|8520.1|8505.1|8517.8|8502.8|8520.1|8505.1|8516.4|8501.4|0
1712887800000|2024-04-12 02:10:00|8517.7|8502.7|8512.1|8497.1|8517.7|8502.7|8512.1|8497.1|10
1712888100000|2024-04-12 02:15:00|8512.9|8497.9|8516.5|8501.5|8516.7|8501.7|8511.2|8496.2|5
1712888400000|2024-04-12 02:20:00|8516.6|8501.6|8516.2|8501.2|8516.6|8501.6|8516.2|8501.2|0
1712888700000|2024-04-12 02:25:00|8515.9|8500.9|8511.1|8496.1|8515.9|8500.9|8510.3|8495.3|0
1712889000000|2024-04-12 02:30:00|8511.5|8496.5|8510.7|8495.7|8512.5|8497.5|8510.7|8495.7|4
1712889300000|2024-04-12 02:35:00|8510.3|8495.3|8513.5|8498.5|8513.5|8498.5|8510.3|8495.3|1
1712889600000|2024-04-12 02:40:00|8512.3|8497.3|8511.7|8496.7|8512.3|8497.3|8511.7|8496.7|1
1712889900000|2024-04-12 02:45:00|8511.6|8496.6|8511.6|8496.6|8511.6|8496.6|8511.6|8496.6|1
1712890500000|2024-04-12 02:55:00|8511.8|8496.8|8496.7|8481.7|8511.8|8496.8|8496.7|8481.7|9
1712890800000|2024-04-12 03:00:00|8496.6|8481.6|8495|8480|8496.6|8481.6|8495|8480|3
1712891100000|2024-04-12 03:05:00|8495.5|8480.5|8500.6|8485.6|8501.1|8486.1|8492.6|8477.6|17
1712891400000|2024-04-12 03:10:00|8500.5|8485.5|8499.9|8484.9|8501.1|8486.1|8499.9|8484.9|0
1712891700000|2024-04-12 03:15:00|8500.4|8485.4|8500.4|8485.4|8500.9|8485.9|8499.9|8484.9|0
1712892000000|2024-04-12 03:20:00|8500.3|8485.3|8501.2|8486.2|8501.2|8486.2|8500.3|8485.3|0
1712892300000|2024-04-12 03:25:00|8501.3|8486.3|8512.1|8497.1|8512.4|8497.4|8501.3|8486.3|7
1712892600000|2024-04-12 03:30:00|8512.2|8497.2|8509.6|8494.6|8512.2|8497.2|8509.3|8494.3|16
1712892900000|2024-04-12 03:35:00|8509.5|8494.5|8508.5|8493.5|8509.5|8494.5|8506.8|8491.8|6
1712893200000|2024-04-12 03:40:00|8508.1|8493.1|8508.5|8493.5|8508.8|8493.8|8508.1|8493.1|0
1712893500000|2024-04-12 03:45:00|8508.1|8493.1|8507.8|8492.8|8508.1|8493.1|8505.9|8490.9|1
1712893800000|2024-04-12 03:50:00|8505.4|8490.4|8503.1|8488.1|8506.2|8491.2|8503.1|8488.1|4
1712894100000|2024-04-12 03:55:00|8497.4|8482.4|8486.9|8471.9|8497.4|8482.4|8485.9|8470.9|2
1712894400000|2024-04-12 04:00:00|8486.6|8471.6|8488.8|8473.8|8489.4|8474.4|8486.6|8471.6|2
1712894700000|2024-04-12 04:05:00|8486.8|8471.8|8486|8471|8487.3|8472.3|8486|8471|1
1712895000000|2024-04-12 04:10:00|8486.9|8471.9|8484|8469|8486.9|8471.9|8483.5|8468.5|1
1712895300000|2024-04-12 04:15:00|8483.9|8468.9|8483.8|8468.8|8484|8469|8483.8|8468.8|1
1712895600000|2024-04-12 04:20:00|8484.2|8469.2|8483|8468|8489.2|8474.2|8483|8468|13
1712895900000|2024-04-12 04:25:00|8483.1|8468.1|8482|8467|8483.1|8468.1|8482|8467|0
1712896200000|2024-04-12 04:30:00|8483.1|8468.1|8482|8467|8483.1|8468.1|8482|8467|7
1712896500000|2024-04-12 04:35:00|8481.8|8466.8|8479.7|8464.7|8481.8|8466.8|8479.7|8464.7|4
1712896800000|2024-04-12 04:40:00|8481.6|8466.6|8482.5|8467.5|8483|8468|8481.6|8466.6|0
1712897100000|2024-04-12 04:45:00|8482.4|8467.4|8482.5|8467.5|8484|8469|8481.6|8466.6|2
1712897400000|2024-04-12 04:50:00|8482.1|8467.1|8480.1|8465.1|8482.1|8467.1|8480.1|8465.1|10
1712897700000|2024-04-12 04:55:00|8480.5|8465.5|8480.2|8465.2|8480.7|8465.7|8480.2|8465.2|1
1712898300000|2024-04-12 05:05:00|8480.3|8465.3|8478.8|8463.8|8480.8|8465.8|8474.4|8459.4|13
1712898600000|2024-04-12 05:10:00|8478.7|8463.7|8478.5|8463.5|8478.8|8463.8|8478.5|8463.5|0
1712898900000|2024-04-12 05:15:00|8478.6|8463.6|8478.4|8463.4|8479.8|8464.8|8478.4|8463.4|4
1712899200000|2024-04-12 05:20:00|8478.5|8463.5|8479.7|8464.7|8481.1|8466.1|8476.7|8461.7|1
1712899500000|2024-04-12 05:25:00|8479.6|8464.6|8480.4|8465.4|8483.6|8468.6|8479.2|8464.2|4
1712899800000|2024-04-12 05:30:00|8479.8|8464.8|8479.3|8464.3|8480.3|8465.3|8475.4|8460.4|3
1712900100000|2024-04-12 05:35:00|8478.8|8463.8|8474.9|8459.9|8480.3|8465.3|8474.5|8459.5|0
1712900400000|2024-04-12 05:40:00|8475|8460|8475.4|8460.4|8478.9|8463.9|8474.9|8459.9|5
1712900700000|2024-04-12 05:45:00|8475.8|8460.8|8477.7|8462.7|8479.7|8464.7|8475.4|8460.4|3
1712901000000|2024-04-12 05:50:00|8477.5|8462.5|8474.2|8459.2|8477.5|8462.5|8474.1|8459.1|40
1712901300000|2024-04-12 05:55:00|8473.2|8458.2|8472.9|8457.9|8473.2|8458.2|8471.6|8456.6|7
1712901600000|2024-04-12 06:00:00|8472.1|8457.1|8472.4|8457.4|8473.7|8458.7|8471.9|8456.9|2
1712901900000|2024-04-12 06:05:00|8472.9|8457.9|8472.4|8457.4|8475.5|8460.5|8471.4|8456.4|9
1712902200000|2024-04-12 06:10:00|8474.9|8459.9|8476.4|8461.4|8476.4|8461.4|8474.9|8459.9|2
1712902500000|2024-04-12 06:15:00|8476|8461|8474.1|8459.1|8476|8461|8471.8|8456.8|24
1712902800000|2024-04-12 06:20:00|8473.5|8458.5|8478|8463|8479.1|8464.1|8472.9|8457.9|6
1712903100000|2024-04-12 06:25:00|8478.4|8463.4|8474.9|8459.9|8478.4|8463.4|8474.3|8459.3|16
1712903400000|2024-04-12 06:30:00|8474.6|8459.6|8474.9|8459.9|8476.6|8461.6|8473.3|8458.3|2
1712903700000|2024-04-12 06:35:00|8475.3|8460.3|8473.4|8458.4|8475.3|8460.3|8472.9|8457.9|2
1712904000000|2024-04-12 06:40:00|8474.4|8459.4|8476.5|8461.5|8477.3|8462.3|8473.6|8458.6|0
1712904300000|2024-04-12 06:45:00|8476.4|8461.4|8477|8462|8477.5|8462.5|8476.4|8461.4|8
1712904600000|2024-04-12 06:50:00|8477.1|8462.1|8477.5|8462.5|8478.5|8463.5|8476.6|8461.6|28
1712904900000|2024-04-12 06:55:00|8478|8463|8477.1|8462.1|8478|8463|8476.6|8461.6|0
1712905200000|2024-04-12 07:00:00|8477.5|8462.5|8479.5|8464.5|8479.5|8464.5|8477.3|8462.3|3
1712905500000|2024-04-12 07:05:00|8479.3|8464.3|8479.4|8464.4|8481|8466|8478.5|8463.5|6
1712905800000|2024-04-12 07:10:00|8479.5|8464.5|8478.6|8463.6|8480|8465|8478|8463|21
1712906100000|2024-04-12 07:15:00|8479.2|8464.2|8477.1|8462.1|8479.2|8464.2|8477.1|8462.1|0
1712906400000|2024-04-12 07:20:00|8478.1|8463.1|8474.5|8459.5|8478.2|8463.2|8474.4|8459.4|46
1712906700000|2024-04-12 07:25:00|8475|8460|8475.1|8460.1|8475.9|8460.9|8474.5|8459.5|2
1712907000000|2024-04-12 07:30:00|8474.6|8459.6|8436.5|8421.5|8475.3|8460.3|8436.5|8421.5|184
1712907300000|2024-04-12 07:35:00|8435.7|8420.7|8429.5|8414.5|8438.8|8423.8|8422|8407|18
1712907600000|2024-04-12 07:40:00|8430.3|8415.3|8423.6|8408.6|8430.3|8415.3|8423.6|8408.6|0
1712907900000|2024-04-12 07:45:00|8422.6|8407.6|8418.7|8403.7|8433|8418|8418.6|8403.6|16
1712908200000|2024-04-12 07:50:00|8419.1|8404.1|8424.2|8409.2|8425.1|8410.1|8414.4|8399.4|23
1712908500000|2024-04-12 07:55:00|8424.6|8409.6|8428.8|8413.8|8428.8|8413.8|8415.6|8400.6|15
1712908800000|2024-04-12 08:00:00|8429.2|8414.2|8424.9|8409.9|8433.8|8418.8|8422.4|8407.4|17
1712909100000|2024-04-12 08:05:00|8423.5|8408.5|8428.2|8413.2|8428.2|8413.2|8418.5|8403.5|65
1712909400000|2024-04-12 08:10:00|8427.8|8412.8|8443.8|8428.8|8447.6|8432.6|8423|8408|20
1712909700000|2024-04-12 08:15:00|8446.5|8431.5|8454.1|8439.1|8455.5|8440.5|8441|8426|9
1712910000000|2024-04-12 08:20:00|8455|8440|8451.5|8436.5|8455.5|8440.5|8441.3|8426.3|45
1712910300000|2024-04-12 08:25:00|8449.1|8434.1|8444.4|8429.4|8450.2|8435.2|8442.2|8427.2|28
1712910600000|2024-04-12 08:30:00|8443.6|8428.6|8459.9|8444.9|8460|8445|8443.4|8428.4|15
1712910900000|2024-04-12 08:35:00|8460.8|8445.8|8454.4|8439.4|8461.8|8446.8|8452|8437|2
1712911200000|2024-04-12 08:40:00|8455.6|8440.6|8449.9|8434.9|8456|8441|8449.9|8434.9|5
1712911500000|2024-04-12 08:45:00|8450.3|8435.3|8460.1|8445.1|8460.5|8445.5|8450.3|8435.3|15
1712911800000|2024-04-12 08:50:00|8459.7|8444.7|8461.1|8446.1|8462.4|8447.4|8455.5|8440.5|3
1712912100000|2024-04-12 08:55:00|8455.4|8440.4|8445.4|8430.4|8455.4|8440.4|8445.4|8430.4|5
1712912400000|2024-04-12 09:00:00|8445|8430|8443.4|8428.4|8445|8430|8433.7|8418.7|32
1712912700000|2024-04-12 09:05:00|8441.1|8426.1|8433.7|8418.7|8441.6|8426.6|8433.7|8418.7|20
1712913000000|2024-04-12 09:10:00|8433.8|8418.8|8433.6|8418.6|8434.6|8419.6|8433.1|8418.1|0
1712913300000|2024-04-12 09:15:00|8432.6|8417.6|8421.4|8406.4|8432.6|8417.6|8417.5|8402.5|28
1712913600000|2024-04-12 09:20:00|8420.9|8405.9|8407.1|8392.1|8420.9|8405.9|8403.8|8388.8|31
1712913900000|2024-04-12 09:25:00|8404.9|8389.9|8398.2|8383.2|8404.9|8389.9|8385.7|8370.7|106
1712914200000|2024-04-12 09:30:00|8397.3|8382.3|8405.5|8390.5|8407.7|8392.7|8394.7|8379.7|15
1712914500000|2024-04-12 09:35:00|8406.3|8391.3|8395.9|8380.9|8406.3|8391.3|8393.5|8378.5|41
1712914800000|2024-04-12 09:40:00|8395.8|8380.8|8391.7|8376.7|8395.8|8380.8|8389.2|8374.2|24
1712915100000|2024-04-12 09:45:00|8391.3|8376.3|8395.9|8380.9|8398|8383|8389.3|8374.3|35
1712915400000|2024-04-12 09:50:00|8396|8381|8372.7|8357.7|8400.3|8385.3|8372.7|8357.7|102
1712915700000|2024-04-12 09:55:00|8372.9|8357.9|8375.2|8360.2|8378.5|8363.5|8372.8|8357.8|12
1712916000000|2024-04-12 10:00:00|8375.1|8360.1|8380.6|8365.6|8382.7|8367.7|8374.2|8359.2|19
1712916300000|2024-04-12 10:05:00|8381.1|8366.1|8376.4|8361.4|8385.8|8370.8|8376.4|8361.4|11
1712916600000|2024-04-12 10:10:00|8375.6|8360.6|8378|8363|8379.8|8364.8|8375.3|8360.3|63
1712916900000|2024-04-12 10:15:00|8378.4|8363.4|8386.1|8371.1|8389.7|8374.7|8378.4|8363.4|63
1712917200000|2024-04-12 10:20:00|8386|8371|8390.9|8375.9|8390.9|8375.9|8382.3|8367.3|17
1712917500000|2024-04-12 10:25:00|8391|8376|8403.1|8388.1|8404.1|8389.1|8391|8376|12
1712917800000|2024-04-12 10:30:00|8401.7|8386.7|8403.5|8388.5|8405.3|8390.3|8400.2|8385.2|16
1712918100000|2024-04-12 10:35:00|8404.5|8389.5|8403.9|8388.9|8407.6|8392.6|8401.6|8386.6|18
1712918400000|2024-04-12 10:40:00|8403.6|8388.6|8393|8378|8403.6|8388.6|8393|8378|9
1712918700000|2024-04-12 10:45:00|8387.3|8372.3|8378.6|8363.6|8389.3|8374.3|8378.3|8363.3|17
1712919000000|2024-04-12 10:50:00|8378.4|8363.4|8363|8348|8378.4|8363.4|8353.9|8338.9|102
1712919300000|2024-04-12 10:55:00|8362.9|8347.9|8368.1|8353.1|8369.6|8354.6|8361.6|8346.6|12
1712919600000|2024-04-12 11:00:00|8368.2|8353.2|8373.7|8358.7|8373.7|8358.7|8364.7|8349.7|18
1712919900000|2024-04-12 11:05:00|8373.8|8358.8|8384.4|8369.4|8384.4|8369.4|8372.2|8357.2|22
1712920200000|2024-04-12 11:10:00|8384|8369|8394.4|8379.4|8396.4|8381.4|8384|8369|82
1712920500000|2024-04-12 11:15:00|8394.5|8379.5|8406.1|8391.1|8406.2|8391.2|8393|8378|30
1712920800000|2024-04-12 11:20:00|8405.7|8390.7|8414.6|8399.6|8416.3|8401.3|8405.7|8390.7|16
1712921100000|2024-04-12 11:25:00|8414.7|8399.7|8423.3|8408.3|8424.9|8409.9|8412|8397|48
1712921400000|2024-04-12 11:30:00|8423|8408|8427.2|8412.2|8428|8413|8421.1|8406.1|39
1712921700000|2024-04-12 11:35:00|8427.6|8412.6|8432.9|8417.9|8433|8418|8424.1|8409.1|40
1712922000000|2024-04-12 11:40:00|8432.7|8417.7|8433.5|8418.5|8434.4|8419.4|8427|8412|16
1712922300000|2024-04-12 11:45:00|8433.4|8418.4|8450.3|8435.3|8453.7|8438.7|8432.9|8417.9|34
1712922600000|2024-04-12 11:50:00|8452.9|8437.9|8433.7|8418.7|8459.3|8444.3|8433.7|8418.7|40
1712922900000|2024-04-12 11:55:00|8434.6|8419.6|8459.3|8444.3|8460.6|8445.6|8434.6|8419.6|53
1712923200000|2024-04-12 12:00:00|8462.6|8447.6|8460.8|8445.8|8464.3|8449.3|8451.4|8436.4|94
1712923500000|2024-04-12 12:05:00|8459.6|8444.6|8456.2|8441.2|8459.6|8444.6|8446.1|8431.1|94
1712923800000|2024-04-12 12:10:00|8455.5|8440.5|8448.4|8433.4|8458.2|8443.2|8447.1|8432.1|105
1712924100000|2024-04-12 12:15:00|8448.6|8433.6|8423.6|8408.6|8456.4|8441.4|8422|8407|86
1712924400000|2024-04-12 12:20:00|8423.1|8408.1|8428.7|8413.7|8435.6|8420.6|8416.6|8401.6|37
1712924700000|2024-04-12 12:25:00|8433|8418|8443.4|8428.4|8448.9|8433.9|8428.5|8413.5|42
1712925000000|2024-04-12 12:30:00|8443.5|8428.5|8427|8412|8444.4|8429.4|8419.5|8404.5|36
1712925300000|2024-04-12 12:35:00|8426.1|8411.1|8430.8|8415.8|8430.8|8415.8|8414.6|8399.6|28
1712925600000|2024-04-12 12:40:00|8431.7|8416.7|8422.7|8407.7|8431.7|8416.7|8417.3|8402.3|38
1712925900000|2024-04-12 12:45:00|8422.5|8407.5|8436|8421|8437.2|8422.2|8420.2|8405.2|105
1712926200000|2024-04-12 12:50:00|8435.9|8420.9|8437.2|8422.2|8437.9|8422.9|8425|8410|23
1712926500000|2024-04-12 12:55:00|8436.8|8421.8|8418.9|8403.9|8437.3|8422.3|8417.6|8402.6|116
1712926800000|2024-04-12 13:00:00|8418.5|8403.5|8430|8415|8433.2|8418.2|8416.7|8401.7|52
1712927100000|2024-04-12 13:05:00|8430.5|8415.5|8449.9|8434.9|8464.7|8449.7|8429|8414|230
1712927400000|2024-04-12 13:10:00|8449.4|8434.4|8435|8420|8449.9|8434.9|8420.9|8405.9|51
1712927700000|2024-04-12 13:15:00|8434.6|8419.6|8441.6|8426.6|8447|8432|8432|8417|69
1712928000000|2024-04-12 13:20:00|8442.6|8427.6|8460|8445|8468|8453|8436.2|8421.2|95
1712928300000|2024-04-12 13:25:00|8458.1|8443.1|8464.7|8449.7|8467.2|8452.2|8450.4|8435.4|121
1712928600000|2024-04-12 13:30:00|8466.8|8451.8|8466|8451|8468.3|8453.3|8447.9|8432.9|139
1712928900000|2024-04-12 13:35:00|8466.4|8451.4|8475.4|8460.4|8481.1|8466.1|8460.6|8445.6|219
1712929200000|2024-04-12 13:40:00|8475.5|8460.5|8511.2|8496.2|8511.2|8496.2|8473|8458|296
1712929500000|2024-04-12 13:45:00|8511.4|8496.4|8542.3|8527.3|8561.4|8546.4|8499|8484|450
1712929800000|2024-04-12 13:50:00|8542.6|8527.6|8550.4|8535.4|8555.3|8540.3|8521.3|8506.3|226
1712930100000|2024-04-12 13:55:00|8550.8|8535.8|8537.8|8522.8|8551.3|8536.3|8529|8514|170
1712930400000|2024-04-12 14:00:00|8538.4|8523.4|8532.4|8517.4|8543|8528|8517.8|8502.8|205
1712930700000|2024-04-12 14:05:00|8532.2|8517.2|8499.9|8484.9|8541.7|8526.7|8499.5|8484.5|197
1712931000000|2024-04-12 14:10:00|8500|8485|8496|8481|8502.4|8487.4|8492.9|8477.9|296
1712931300000|2024-04-12 14:15:00|8495.9|8480.9|8480.5|8465.5|8505|8490|8475.4|8460.4|183
1712931600000|2024-04-12 14:20:00|8479.5|8464.5|8496.2|8481.2|8496.2|8481.2|8474.7|8459.7|142
1712931900000|2024-04-12 14:25:00|8501.2|8486.2|8505.4|8490.4|8529.9|8514.9|8500.8|8485.8|277
1712932200000|2024-04-12 14:30:00|8505|8490|8500.8|8485.8|8512.4|8497.4|8491.8|8476.8|162
1712932500000|2024-04-12 14:35:00|8502.4|8487.4|8485.1|8470.1|8507.7|8492.7|8484|8469|94
1712932800000|2024-04-12 14:40:00|8485.2|8470.2|8485.3|8470.3|8502.3|8487.3|8477.5|8462.5|174
1712933100000|2024-04-12 14:45:00|8484|8469|8487.6|8472.6|8491.8|8476.8|8474.9|8459.9|173
1712933400000|2024-04-12 14:50:00|8487.7|8472.7|8482.8|8467.8|8492.1|8477.1|8482.1|8467.1|98
1712933700000|2024-04-12 14:55:00|8482.4|8467.4|8499.2|8484.2|8502|8487|8478.5|8463.5|240
1712934000000|2024-04-12 15:00:00|8498.8|8483.8|8477.2|8462.2|8498.8|8483.8|8474.9|8459.9|293
1712934300000|2024-04-12 15:05:00|8476.8|8461.8|8475.4|8460.4|8486.6|8471.6|8472.6|8457.6|241
1712934600000|2024-04-12 15:10:00|8475|8460|8457.9|8442.9|8481.5|8466.5|8457.8|8442.8|94
1712934900000|2024-04-12 15:15:00|8457.8|8442.8|8452.5|8437.5|8458.9|8443.9|8452.1|8437.1|132
1712935200000|2024-04-12 15:20:00|8453.9|8438.9|8454.5|8439.5|8456.1|8441.1|8451.2|8436.2|106
1712935500000|2024-04-12 15:25:00|8455|8440|8458.9|8443.9|8463.9|8448.9|8449.8|8434.8|201
1712935800000|2024-04-12 15:30:00|8458.8|8443.8|8455.7|8440.7|8463.9|8448.9|8454.2|8439.2|93
1712936100000|2024-04-12 15:35:00|8456|8441|8444.1|8429.1|8461|8446|8444.1|8429.1|82
1712936400000|2024-04-12 15:40:00|8444.6|8429.6|8431.6|8416.6|8444.9|8429.9|8430.5|8415.5|98
1712936700000|2024-04-12 15:45:00|8429|8414|8441|8426|8446.3|8431.3|8426.2|8411.2|66
1712937000000|2024-04-12 15:50:00|8440.5|8425.5|8440.8|8425.8|8441.5|8426.5|8431.8|8416.8|62
1712937300000|2024-04-12 15:55:00|8441.6|8426.6|8452.1|8437.1|8457.3|8442.3|8441.5|8426.5|67
1712937600000|2024-04-12 16:00:00|8451.1|8436.1|8452|8437|8453.2|8438.2|8448.1|8433.1|164
1712937900000|2024-04-12 16:05:00|8452.6|8437.6|8451.9|8436.9|8458.5|8443.5|8448.6|8433.6|150
1712938200000|2024-04-12 16:10:00|8451.4|8436.4|8454.4|8439.4|8462.2|8447.2|8450.2|8435.2|156
1712938500000|2024-04-12 16:15:00|8456.9|8441.9|8432.5|8417.5|8457|8442|8430.7|8415.7|267
1712938800000|2024-04-12 16:20:00|8432.1|8417.1|8434.1|8419.1|8435.8|8420.8|8425.9|8410.9|62
1712939100000|2024-04-12 16:25:00|8441.6|8426.6|8438.6|8423.6|8446.9|8431.9|8435.8|8420.8|276
1712939400000|2024-04-12 16:30:00|8438.7|8423.7|8437.8|8422.8|8443.8|8428.8|8431.9|8416.9|47
1712939700000|2024-04-12 16:35:00|8438.2|8423.2|8438.2|8423.2|8442.2|8427.2|8432.6|8417.6|45
1712940000000|2024-04-12 16:40:00|8438.7|8423.7|8433.9|8418.9|8443.5|8428.5|8431.5|8416.5|55
1712940300000|2024-04-12 16:45:00|8434.3|8419.3|8426.3|8411.3|8437.9|8422.9|8426.3|8411.3|41
1712940600000|2024-04-12 16:50:00|8427.5|8412.5|8430.3|8415.3|8432.4|8417.4|8424.8|8409.8|46
1712940900000|2024-04-12 16:55:00|8429.8|8414.8|8424.9|8409.9|8432.2|8417.2|8424.3|8409.3|52
1712941200000|2024-04-12 17:00:00|8425|8410|8431.3|8416.3|8434.3|8419.3|8423.4|8408.4|56
1712941500000|2024-04-12 17:05:00|8431.2|8416.2|8424.8|8409.8|8433.9|8418.9|8423.3|8408.3|49
1712941800000|2024-04-12 17:10:00|8425.2|8410.2|8425.1|8410.1|8426.1|8411.1|8423.1|8408.1|96
1712942100000|2024-04-12 17:15:00|8426.1|8411.1|8423.4|8408.4|8427.2|8412.2|8422.4|8407.4|67
1712942400000|2024-04-12 17:20:00|8423.8|8408.8|8423.9|8408.9|8427|8412|8419.2|8404.2|72
1712942700000|2024-04-12 17:25:00|8424|8409|8421.6|8406.6|8427.6|8412.6|8421.5|8406.5|55
1712943000000|2024-04-12 17:30:00|8420.2|8405.2|8416.9|8401.9|8424.4|8409.4|8414.6|8399.6|190
1712943300000|2024-04-12 17:35:00|8415.4|8400.4|8419.6|8404.6|8421.9|8406.9|8413.8|8398.8|100
1712943600000|2024-04-12 17:40:00|8420|8405|8425|8410|8430.8|8415.8|8418.3|8403.3|220
1712943900000|2024-04-12 17:45:00|8425.1|8410.1|8423.5|8408.5|8430.8|8415.8|8423.4|8408.4|71
1712944200000|2024-04-12 17:50:00|8423.9|8408.9|8439.9|8424.9|8444|8429|8422.1|8407.1|92
1712944500000|2024-04-12 17:55:00|8440|8425|8433.7|8418.7|8441|8426|8430.4|8415.4|45
1712944800000|2024-04-12 18:00:00|8431.4|8416.4|8427.9|8412.9|8432.8|8417.8|8424.9|8409.9|310
1712945100000|2024-04-12 18:05:00|8427.5|8412.5|8430.7|8415.7|8435.8|8420.8|8427.1|8412.1|164
1712945400000|2024-04-12 18:10:00|8432|8417|8431.7|8416.7|8439.4|8424.4|8429.1|8414.1|959
1712945700000|2024-04-12 18:15:00|8431.6|8416.6|8431.5|8416.5|8433.7|8418.7|8428|8413|504
1713142800000|2024-04-15 01:00:00|8448.7|8433.7|8474.9|8459.9|8476.5|8461.5|8447.2|8432.2|57
1713143100000|2024-04-15 01:05:00|8474|8459|8474.8|8459.8|8478.3|8463.3|8472.7|8457.7|4
1713143400000|2024-04-15 01:10:00|8475.3|8460.3|8450.8|8435.8|8475.8|8460.8|8450.8|8435.8|1
1713143700000|2024-04-15 01:15:00|8449.8|8434.8|8433.5|8418.5|8449.8|8434.8|8426.6|8410.6|2
1713144000000|2024-04-15 01:20:00|8435|8420|8441.8|8426.8|8448.4|8433.4|8435|8420|1
1713144300000|2024-04-15 01:25:00|8440.9|8425.9|8445.9|8430.9|8446.4|8431.4|8438.9|8423.9|0
1713144600000|2024-04-15 01:30:00|8444.4|8429.4|8461.5|8446.5|8462.9|8447.9|8444.4|8429.4|0
1713144900000|2024-04-15 01:35:00|8456.5|8441.5|8457.5|8442.5|8458|8443|8452.2|8437.2|0
1713145200000|2024-04-15 01:40:00|8457|8442|8453.4|8438.4|8457|8442|8447.4|8432.4|0
1713145500000|2024-04-15 01:45:00|8453.3|8438.3|8451.4|8436.4|8453.3|8438.3|8451.4|8436.4|1
1713145800000|2024-04-15 01:50:00|8451.5|8436.5|8460.9|8445.9|8460.9|8445.9|8451.5|8436.5|0
1713146100000|2024-04-15 01:55:00|8463.9|8448.9|8463.3|8448.3|8473.4|8458.4|8456.9|8441.9|1
1713146400000|2024-04-15 02:00:00|8462.4|8447.4|8481.4|8466.4|8496.8|8479.9|8462.4|8447.4|7
1713146700000|2024-04-15 02:05:00|8481.5|8466.5|8486|8471|8491.6|8476.6|8481|8466|0
1713147000000|2024-04-15 02:10:00|8486.2|8471.2|8484.5|8469.5|8490.5|8475.5|8484.5|8469.5|1
1713147300000|2024-04-15 02:15:00|8484.1|8469.1|8481.5|8466.5|8484.5|8469.5|8481.5|8466.5|0
1713147600000|2024-04-15 02:20:00|8484|8469|8481.7|8466.7|8484|8469|8481.7|8466.7|1
1713147900000|2024-04-15 02:25:00|8483.1|8468.1|8481.7|8466.7|8483.1|8468.1|8481.7|8466.7|2
1713148800000|2024-04-15 02:40:00|8479.1|8464.1|8477.5|8462.5|8479.7|8464.7|8476|8461|1
1713149100000|2024-04-15 02:45:00|8478|8463|8482.6|8467.6|8483.1|8468.1|8477.4|8462.4|1
1713149400000|2024-04-15 02:50:00|8482.1|8467.1|8482.1|8467.1|8482.6|8467.6|8481.8|8466.8|0
1713149700000|2024-04-15 02:55:00|8481.7|8466.7|8483.6|8468.6|8483.6|8468.6|8481.6|8466.6|3
1713150000000|2024-04-15 03:00:00|8483.8|8468.8|8486.6|8471.6|8491.6|8476.6|8483.3|8468.3|0
1713150300000|2024-04-15 03:05:00|8486.7|8471.7|8486.6|8471.6|8487.3|8472.3|8486.2|8471.2|2
1713150600000|2024-04-15 03:10:00|8487.1|8472.1|8486.2|8471.2|8491.6|8476.6|8486.1|8471.1|1
1713150900000|2024-04-15 03:15:00|8484.5|8469.5|8493.1|8478.1|8496|8481|8483.7|8468.7|5
1713151200000|2024-04-15 03:20:00|8491.1|8476.1|8489.1|8474.1|8493.1|8478.1|8484.1|8469.1|0
1713151800000|2024-04-15 03:30:00|8488.9|8473.9|8484.7|8469.7|8488.9|8473.9|8482.8|8467.8|0
1713152100000|2024-04-15 03:35:00|8484.8|8469.8|8481.9|8466.9|8485.7|8470.7|8481.9|8466.9|0
1713152700000|2024-04-15 03:45:00|8482|8467|8482|8467|8482|8467|8482|8467|0
1713153000000|2024-04-15 03:50:00|8482.5|8467.5|8482.5|8467.5|8482.5|8467.5|8482.5|8467.5|0
1713153300000|2024-04-15 03:55:00|8482|8467|8481|8466|8482|8467|8481|8466|0
1713153600000|2024-04-15 04:00:00|8480|8465|8477.8|8462.8|8480|8465|8477.1|8462.1|2
1713153900000|2024-04-15 04:05:00|8479.8|8464.8|8477.3|8462.3|8479.8|8464.8|8477.3|8462.3|0
1713154200000|2024-04-15 04:10:00|8477.4|8462.4|8477.3|8462.3|8477.8|8462.8|8477.3|8462.3|0
1713154500000|2024-04-15 04:15:00|8477.4|8462.4|8477.8|8462.8|8478.3|8463.3|8477.3|8462.3|0
1713155100000|2024-04-15 04:25:00|8477.3|8462.3|8471.3|8456.3|8477.3|8462.3|8470.8|8455.8|0
1713155400000|2024-04-15 04:30:00|8470.8|8455.8|8468.5|8453.5|8470.8|8455.8|8467|8452|0
1713155700000|2024-04-15 04:35:00|8468.3|8453.3|8468.7|8453.7|8470.5|8455.5|8467.7|8452.7|1
1713156000000|2024-04-15 04:40:00|8468.6|8453.6|8468.9|8453.9|8470.6|8455.6|8467.7|8452.7|2
1713156300000|2024-04-15 04:45:00|8469.2|8454.2|8468.2|8453.2|8469.2|8454.2|8468.2|8453.2|1
1713156600000|2024-04-15 04:50:00|8467.2|8452.2|8468.3|8453.3|8469.2|8454.2|8466.6|8451.6|3
1713156900000|2024-04-15 04:55:00|8467.7|8452.7|8467.3|8452.3|8468.9|8453.9|8467.2|8452.2|1
1713157200000|2024-04-15 05:00:00|8466.8|8451.8|8467.3|8452.3|8470.4|8455.4|8466.8|8451.8|4
1713157500000|2024-04-15 05:05:00|8463.3|8448.3|8462.8|8447.8|8463.3|8448.3|8462.8|8447.8|1
1713157800000|2024-04-15 05:10:00|8465.3|8450.3|8464|8449|8465.3|8450.3|8463.1|8448.1|3
1713158100000|2024-04-15 05:15:00|8463.6|8448.6|8458.6|8443.6|8463.6|8448.6|8458.6|8443.6|2
1713158400000|2024-04-15 05:20:00|8459.1|8444.1|8458.2|8443.2|8462.1|8447.1|8458.1|8443.1|4
1713158700000|2024-04-15 05:25:00|8458.6|8443.6|8463.5|8448.5|8464|8449|8457.7|8442.7|4
1713159000000|2024-04-15 05:30:00|8464|8449|8461|8446|8464|8449|8461|8446|1
1713159300000|2024-04-15 05:35:00|8460.9|8445.9|8461|8446|8463|8448|8457.7|8442.7|7
1713159600000|2024-04-15 05:40:00|8461.5|8446.5|8475.4|8460.4|8475.4|8460.4|8461|8446|11
1713159900000|2024-04-15 05:45:00|8475.6|8460.6|8476.7|8461.7|8477.9|8462.9|8475.6|8460.6|1
1713160200000|2024-04-15 05:50:00|8476.3|8461.3|8482.9|8467.9|8483.9|8468.9|8476.3|8461.3|1
1713160500000|2024-04-15 05:55:00|8479.9|8464.9|8472.8|8457.8|8480.9|8465.9|8468.6|8453.6|16
1713160800000|2024-04-15 06:00:00|8472.7|8457.7|8477.7|8462.7|8477.7|8462.7|8469.9|8454.9|4
1713161100000|2024-04-15 06:05:00|8477.2|8462.2|8480.3|8465.3|8485.2|8470.2|8476.8|8461.8|29
1713161400000|2024-04-15 06:10:00|8479.1|8464.1|8477.5|8462.5|8480|8465|8477.5|8462.5|3
1713161700000|2024-04-15 06:15:00|8477.4|8462.4|8479.9|8464.9|8480.4|8465.4|8477|8462|10
1713162000000|2024-04-15 06:20:00|8479.8|8464.8|8481.9|8466.9|8482.8|8467.8|8479.4|8464.4|2
1713162300000|2024-04-15 06:25:00|8482|8467|8479.9|8464.9|8484.7|8469.7|8479.3|8464.3|0
1713162600000|2024-04-15 06:30:00|8480.4|8465.4|8480.4|8465.4|8483|8468|8477|8462|2
1713162900000|2024-04-15 06:35:00|8480.9|8465.9|8477.6|8462.6|8480.9|8465.9|8475.6|8460.6|10
1713163200000|2024-04-15 06:40:00|8478.5|8463.5|8475|8460|8480.6|8465.6|8472.1|8457.1|23
1713163500000|2024-04-15 06:45:00|8475.4|8460.4|8476.9|8461.9|8479.9|8464.9|8474|8459|0
1713163800000|2024-04-15 06:50:00|8473.6|8458.6|8467.9|8452.9|8475.5|8460.5|8467.9|8452.9|6
1713164100000|2024-04-15 06:55:00|8465|8450|8463.1|8448.1|8465.9|8450.9|8462.6|8447.6|2
1713164400000|2024-04-15 07:00:00|8464.6|8449.6|8462.2|8447.2|8465.1|8450.1|8462.2|8447.2|7
1713164700000|2024-04-15 07:05:00|8464.6|8449.6|8462.5|8447.5|8464.6|8449.6|8462.5|8447.5|0
1713165000000|2024-04-15 07:10:00|8462.6|8447.6|8462.6|8447.6|8463|8448|8462.6|8447.6|0
1713165300000|2024-04-15 07:15:00|8467.8|8452.8|8464.6|8449.6|8468.9|8453.9|8463.7|8448.7|4
1713165600000|2024-04-15 07:20:00|8463.6|8448.6|8466.9|8451.9|8467|8452|8463.1|8448.1|0
1713165900000|2024-04-15 07:25:00|8467|8452|8465.9|8450.9|8467|8452|8465.9|8450.9|0
1713166200000|2024-04-15 07:30:00|8465.4|8450.4|8466|8451|8466.5|8451.5|8464|8449|7
1713166500000|2024-04-15 07:35:00|8466.4|8451.4|8465.4|8450.4|8466.4|8451.4|8464|8449|0
1713166800000|2024-04-15 07:40:00|8465.5|8450.5|8464.6|8449.6|8465.5|8450.5|8463.7|8448.7|0
1713167100000|2024-04-15 07:45:00|8464.5|8449.5|8466.1|8451.1|8467.1|8452.1|8463.7|8448.7|0
1713167400000|2024-04-15 07:50:00|8466.4|8451.4|8467.7|8452.7|8467.7|8452.7|8466.4|8451.4|7
1713167700000|2024-04-15 07:55:00|8468|8453|8468.2|8453.2|8468.6|8453.6|8468|8453|9
1713168000000|2024-04-15 08:00:00|8467.7|8452.7|8467.7|8452.7|8468.2|8453.2|8467.7|8452.7|2
1713168300000|2024-04-15 08:05:00|8468.1|8453.1|8469.9|8454.9|8472.2|8457.2|8467.3|8452.3|14
1713168600000|2024-04-15 08:10:00|8470|8455|8471.9|8456.9|8475|8460|8470|8455|17
1713168900000|2024-04-15 08:15:00|8472|8457|8469.9|8454.9|8472.4|8457.4|8468.9|8453.9|7
1713169200000|2024-04-15 08:20:00|8469.5|8454.5|8464.7|8449.7|8469.5|8454.5|8464.6|8449.6|15
1713169500000|2024-04-15 08:25:00|8465.1|8450.1|8466.1|8451.1|8467.1|8452.1|8464.6|8449.6|6
1713169800000|2024-04-15 08:30:00|8465.2|8450.2|8464.7|8449.7|8467.6|8452.6|8464.3|8449.3|2
1713170100000|2024-04-15 08:35:00|8464.6|8449.6|8465.7|8450.7|8465.9|8450.9|8463.7|8448.7|10
1713170400000|2024-04-15 08:40:00|8466.2|8451.2|8464.9|8449.9|8468.7|8453.7|8464.8|8449.8|1
1713170700000|2024-04-15 08:45:00|8464.8|8449.8|8467.1|8452.1|8468.2|8453.2|8464.4|8449.4|1
1713171000000|2024-04-15 08:50:00|8466.6|8451.6|8469.5|8454.5|8469.5|8454.5|8464.3|8449.3|41
1713171300000|2024-04-15 08:55:00|8470|8455|8465.4|8450.4|8470|8455|8464|8449|3
1713171600000|2024-04-15 09:00:00|8465.3|8450.3|8463.5|8448.5|8469|8454|8463.5|8448.5|3
1713171900000|2024-04-15 09:05:00|8463.4|8448.4|8463.4|8448.4|8465.4|8450.4|8462.9|8447.9|3
1713172200000|2024-04-15 09:10:00|8463.7|8448.7|8467.5|8452.5|8467.5|8452.5|8463.7|8448.7|2
1713172500000|2024-04-15 09:15:00|8469.5|8454.5|8477.1|8462.1|8477.3|8462.3|8465|8450|23
1713172800000|2024-04-15 09:20:00|8477.5|8462.5|8475.5|8460.5|8483.6|8468.6|8475.5|8460.5|23
1713173100000|2024-04-15 09:25:00|8478.4|8463.4|8493.4|8478.4|8493.4|8478.4|8478.4|8463.4|19
1713173400000|2024-04-15 09:30:00|8493.8|8478.8|8487.9|8472.9|8496.2|8481.2|8487.8|8472.8|18
1713173700000|2024-04-15 09:35:00|8489.3|8474.3|8502.6|8487.6|8506.2|8491.2|8488.8|8473.8|30
1713174000000|2024-04-15 09:40:00|8502.2|8487.2|8490|8475|8502.2|8487.2|8489.5|8474.5|27
1713174300000|2024-04-15 09:45:00|8490.5|8475.5|8495.4|8480.4|8497.4|8482.4|8490.5|8475.5|54
1713174600000|2024-04-15 09:50:00|8496.3|8481.3|8490.1|8475.1|8497.3|8482.3|8489|8474|55
1713174900000|2024-04-15 09:55:00|8490|8475|8493.7|8478.7|8494.9|8479.9|8489.1|8474.1|19
1713175200000|2024-04-15 10:00:00|8497.7|8482.7|8501.6|8486.6|8505.6|8490.6|8495|8480|21
1713175500000|2024-04-15 10:05:00|8499.4|8484.4|8498.5|8483.5|8501.2|8486.2|8497|8482|4
1713175800000|2024-04-15 10:10:00|8499|8484|8501.1|8486.1|8506.2|8491.2|8499|8484|37
1713176100000|2024-04-15 10:15:00|8501|8486|8505.3|8490.3|8505.3|8490.3|8500.5|8485.5|10
1713176400000|2024-04-15 10:20:00|8504.6|8489.6|8508.6|8493.6|8511.6|8496.6|8504.6|8489.6|0
1713176700000|2024-04-15 10:25:00|8509.1|8494.1|8517.4|8502.4|8535|8520|8509.1|8494.1|46
1713177000000|2024-04-15 10:30:00|8517|8502|8500.2|8485.2|8517|8502|8497.1|8482.1|22
1713177300000|2024-04-15 10:35:00|8500.4|8485.4|8497.6|8482.6|8500.6|8485.6|8495.7|8480.7|78
1713177600000|2024-04-15 10:40:00|8500.7|8485.7|8513.6|8498.6|8522.3|8507.3|8499.6|8484.6|45
1713177900000|2024-04-15 10:45:00|8513.1|8498.1|8512|8497|8513.1|8498.1|8505|8490|17
1713178200000|2024-04-15 10:50:00|8511.5|8496.5|8513.2|8498.2|8522.2|8507.2|8509.2|8494.2|31
1713178500000|2024-04-15 10:55:00|8512.8|8497.8|8527|8512|8527|8512|8512.7|8497.7|47
1713178800000|2024-04-15 11:00:00|8526.5|8511.5|8523.6|8508.6|8528|8513|8522.5|8507.5|36
1713179100000|2024-04-15 11:05:00|8523.4|8508.4|8550.4|8535.4|8551.6|8536.6|8522.4|8507.4|30
1713179400000|2024-04-15 11:10:00|8552.4|8537.4|8549.7|8534.7|8558|8543|8549.7|8534.7|33
1713179700000|2024-04-15 11:15:00|8552|8537|8552.1|8537.1|8558.1|8543.1|8549.9|8534.9|18
1713180000000|2024-04-15 11:20:00|8553|8538|8567.5|8552.5|8567.5|8552.5|8552.2|8537.2|19
1713180300000|2024-04-15 11:25:00|8567.8|8552.8|8576.2|8561.2|8576.2|8561.2|8567.8|8552.8|25
1713180600000|2024-04-15 11:30:00|8580.4|8565.4|8587.1|8572.1|8599.2|8584.2|8580.4|8565.4|70
1713180900000|2024-04-15 11:35:00|8586.7|8571.7|8591.1|8576.1|8591.6|8576.6|8574.2|8559.2|18
1713181200000|2024-04-15 11:40:00|8591|8576|8551.7|8536.7|8591|8576|8551.7|8536.7|49
1713181500000|2024-04-15 11:45:00|8552.6|8537.6|8564.4|8549.4|8564.9|8549.9|8552.3|8537.3|4
1713181800000|2024-04-15 11:50:00|8564.9|8549.9|8564.8|8549.8|8566|8551|8561.9|8546.9|12
1713182100000|2024-04-15 11:55:00|8567.2|8552.2|8565.4|8550.4|8570.4|8555.4|8564.3|8549.3|18
1713182400000|2024-04-15 12:00:00|8565.3|8550.3|8569.6|8554.6|8590.2|8575.2|8561.4|8546.4|111
1713182700000|2024-04-15 12:05:00|8571.5|8556.5|8565.6|8550.6|8578.7|8563.7|8562.6|8547.6|33
1713183000000|2024-04-15 12:10:00|8566|8551|8570.1|8555.1|8580|8565|8566|8551|61
1713183300000|2024-04-15 12:15:00|8569.6|8554.6|8558.5|8543.5|8573.3|8558.3|8556.5|8541.5|76
1713183600000|2024-04-15 12:20:00|8558.9|8543.9|8562.8|8547.8|8572.3|8557.3|8556.9|8541.9|24
1713183900000|2024-04-15 12:25:00|8563.2|8548.2|8571.9|8556.9|8579.5|8564.5|8562.1|8547.1|52
1713184200000|2024-04-15 12:30:00|8570.5|8555.5|8560.6|8545.6|8582.5|8567.5|8559.2|8544.2|52
1713184500000|2024-04-15 12:35:00|8560.5|8545.5|8551.4|8536.4|8561|8546|8538|8523|162
1713184800000|2024-04-15 12:40:00|8551|8536|8561|8546|8566.5|8551.5|8548.7|8533.7|102
1713185100000|2024-04-15 12:45:00|8561.4|8546.4|8547.5|8532.5|8564.5|8549.5|8547.5|8532.5|161
1713185400000|2024-04-15 12:50:00|8547.1|8532.1|8542.9|8527.9|8547.3|8532.3|8532.9|8517.9|444
1713185700000|2024-04-15 12:55:00|8543|8528|8549.3|8534.3|8556|8541|8542.4|8527.4|178
1713186000000|2024-04-15 13:00:00|8549.7|8534.7|8547.8|8532.8|8552.8|8537.8|8541.8|8526.8|88
1713186300000|2024-04-15 13:05:00|8548.3|8533.3|8542.8|8527.8|8560.6|8545.6|8540.8|8525.8|155
1713186600000|2024-04-15 13:10:00|8543.7|8528.7|8550.8|8535.8|8550.8|8535.8|8539|8524|35
1713186900000|2024-04-15 13:15:00|8547.3|8532.3|8548.7|8533.7|8552.8|8537.8|8545.2|8530.2|32
1713187200000|2024-04-15 13:20:00|8548.2|8533.2|8550.8|8535.8|8557.1|8542.1|8548.2|8533.2|40
1713187500000|2024-04-15 13:25:00|8550.9|8535.9|8545.5|8530.5|8552.2|8537.2|8535.1|8520.1|45
1713187800000|2024-04-15 13:30:00|8545.9|8530.9|8539|8524|8545.9|8530.9|8529.1|8514.1|198
1713188100000|2024-04-15 13:35:00|8539.4|8524.4|8540.1|8525.1|8541.1|8526.1|8530.2|8515.2|127
1713188400000|2024-04-15 13:40:00|8539.2|8524.2|8534.5|8519.5|8544.7|8529.7|8534.4|8519.4|109
1713188700000|2024-04-15 13:45:00|8534.9|8519.9|8536.9|8521.9|8538.6|8523.6|8532|8517|145
1713189000000|2024-04-15 13:50:00|8536.5|8521.5|8536.5|8521.5|8542.2|8527.2|8536.5|8521.5|96
1713189300000|2024-04-15 13:55:00|8535.1|8520.1|8532.2|8517.2|8536|8521|8530.7|8515.7|271
1713189600000|2024-04-15 14:00:00|8532.1|8517.1|8531.6|8516.6|8532.7|8517.7|8527.7|8512.7|65
1713189900000|2024-04-15 14:05:00|8531.1|8516.1|8522.7|8507.7|8531.1|8516.1|8522.3|8507.3|112
1713190200000|2024-04-15 14:10:00|8522.3|8507.3|8511.9|8496.9|8523.7|8508.7|8511.9|8496.9|289
1713190500000|2024-04-15 14:15:00|8512.9|8497.9|8508.9|8493.9|8515.8|8500.8|8508.2|8493.2|160
1713190800000|2024-04-15 14:20:00|8508.4|8493.4|8507.4|8492.4|8510.4|8495.4|8504.9|8489.9|63
1713191100000|2024-04-15 14:25:00|8507.9|8492.9|8510.8|8495.8|8518.2|8503.2|8502.6|8487.6|172
1713191400000|2024-04-15 14:30:00|8509.7|8494.7|8508.6|8493.6|8511.6|8496.6|8502.7|8487.7|162
1713191700000|2024-04-15 14:35:00|8508.2|8493.2|8511|8496|8513|8498|8505|8490|58
1713192000000|2024-04-15 14:40:00|8511.1|8496.1|8510|8495|8515|8500|8506.5|8491.5|154
1713192300000|2024-04-15 14:45:00|8509.9|8494.9|8510.5|8495.5|8514.7|8499.7|8504.8|8489.8|95
1713192600000|2024-04-15 14:50:00|8510.1|8495.1|8504.5|8489.5|8511.5|8496.5|8502.7|8487.7|94
1713192900000|2024-04-15 14:55:00|8504|8489|8504.3|8489.3|8509.9|8494.9|8502.4|8487.4|103
1713193200000|2024-04-15 15:00:00|8503.8|8488.8|8501.9|8486.9|8506.5|8491.5|8501|8486|84
1713193500000|2024-04-15 15:05:00|8502.8|8487.8|8500.9|8485.9|8502.8|8487.8|8498.6|8483.6|79
1713193800000|2024-04-15 15:10:00|8499.5|8484.5|8500.8|8485.8|8501.9|8486.9|8499|8484|50
1713194100000|2024-04-15 15:15:00|8499.4|8484.4|8499.5|8484.5|8507.7|8492.7|8498.8|8483.8|125
1713194400000|2024-04-15 15:20:00|8499.9|8484.9|8498.4|8483.4|8502.3|8487.3|8498|8483|49
1713194700000|2024-04-15 15:25:00|8498|8483|8508.7|8493.7|8509.2|8494.2|8498|8483|58
1713195000000|2024-04-15 15:30:00|8507.7|8492.7|8502.3|8487.3|8512.2|8497.2|8501.4|8486.4|111
1713195300000|2024-04-15 15:35:00|8502.2|8487.2|8501.3|8486.3|8502.8|8487.8|8497.8|8482.8|98
1713195600000|2024-04-15 15:40:00|8499.4|8484.4|8504.8|8489.8|8512|8497|8498.9|8483.9|53
1713195900000|2024-04-15 15:45:00|8503.9|8488.9|8503|8488|8508.5|8493.5|8502.4|8487.4|49
1713196200000|2024-04-15 15:50:00|8502.9|8487.9|8500|8485|8503.9|8488.9|8499.8|8484.8|53
1713196500000|2024-04-15 15:55:00|8500.5|8485.5|8498.7|8483.7|8500.5|8485.5|8497.3|8482.3|76
1713196800000|2024-04-15 16:00:00|8498.2|8483.2|8500|8485|8502.7|8487.7|8496.7|8481.7|57
1713197100000|2024-04-15 16:05:00|8500.4|8485.4|8503.8|8488.8|8506.1|8491.1|8499|8484|30
1713197400000|2024-04-15 16:10:00|8504.3|8489.3|8503.7|8488.7|8508.7|8493.7|8502.2|8487.2|45
1713197700000|2024-04-15 16:15:00|8504.2|8489.2|8502.8|8487.8|8506.7|8491.7|8502.2|8487.2|55
1713198000000|2024-04-15 16:20:00|8502.7|8487.7|8504.8|8489.8|8507.3|8492.3|8502.3|8487.3|57
1713198300000|2024-04-15 16:25:00|8504.7|8489.7|8503.3|8488.3|8506.8|8491.8|8503.3|8488.3|29
1713198600000|2024-04-15 16:30:00|8503.7|8488.7|8503.8|8488.8|8505.7|8490.7|8499.4|8484.4|30
1713198900000|2024-04-15 16:35:00|8504.7|8489.7|8519.2|8504.2|8519.8|8504.8|8504.7|8489.7|119
1713199200000|2024-04-15 16:40:00|8520.6|8505.6|8533.4|8518.4|8537.8|8522.8|8519.2|8504.2|126
1713199500000|2024-04-15 16:45:00|8531.2|8516.2|8533.9|8518.9|8542.2|8527.2|8529.1|8514.1|178
1713199800000|2024-04-15 16:50:00|8533.4|8518.4|8574.6|8559.6|8576.1|8561.1|8530.9|8515.9|158
1713200100000|2024-04-15 16:55:00|8577.1|8562.1|8544.2|8529.2|8592.8|8577.8|8538|8523|141
1713200400000|2024-04-15 17:00:00|8544.1|8529.1|8544|8529|8551.1|8536.1|8534|8519|68
1713200700000|2024-04-15 17:05:00|8541.8|8526.8|8545.1|8530.1|8550.6|8535.6|8537.5|8522.5|69
1713201000000|2024-04-15 17:10:00|8545.6|8530.6|8533.3|8518.3|8545.6|8530.6|8530.2|8515.2|89
1713201300000|2024-04-15 17:15:00|8533.7|8518.7|8522|8507|8533.7|8518.7|8522|8507|34
1713201600000|2024-04-15 17:20:00|8521.9|8506.9|8523.8|8508.8|8524.7|8509.7|8519.4|8504.4|41
1713201900000|2024-04-15 17:25:00|8523.7|8508.7|8519.7|8504.7|8523.7|8508.7|8517.4|8502.4|50
1713202200000|2024-04-15 17:30:00|8519.6|8504.6|8511.9|8496.9|8519.7|8504.7|8509.5|8494.5|104
1713202500000|2024-04-15 17:35:00|8511.5|8496.5|8502.8|8487.8|8512|8497|8502.8|8487.8|37
1713202800000|2024-04-15 17:40:00|8502.7|8487.7|8500.4|8485.4|8507.4|8492.4|8499.9|8484.9|106
1713203100000|2024-04-15 17:45:00|8499.4|8484.4|8501.2|8486.2|8502.5|8487.5|8498.4|8483.4|63
1713203400000|2024-04-15 17:50:00|8501.7|8486.7|8508.3|8493.3|8509.3|8494.3|8501.2|8486.2|24
1713203700000|2024-04-15 17:55:00|8508.2|8493.2|8507|8492|8509.6|8494.6|8504.8|8489.8|64
1713204000000|2024-04-15 18:00:00|8506.6|8491.6|8505.4|8490.4|8508.4|8493.4|8501.9|8486.9|172
1713204300000|2024-04-15 18:05:00|8505.8|8490.8|8498.5|8483.5|8507|8492|8498.5|8483.5|118
1713204600000|2024-04-15 18:10:00|8499.4|8484.4|8491.4|8476.4|8499.4|8484.4|8490.8|8475.8|328
1713204900000|2024-04-15 18:15:00|8491.7|8476.7|8503.2|8488.2|8504.3|8489.3|8491.7|8476.7|198
1713229200000|2024-04-16 01:00:00|8503|8488|8499.5|8484.5|8520.5|8505.5|8491.6|8476.6|12
1713229500000|2024-04-16 01:05:00|8500|8485|8499.5|8484.5|8500|8485|8499|8484|0
1713229800000|2024-04-16 01:10:00|8500|8485|8501.5|8486.5|8502|8487|8499|8484|0
1713230100000|2024-04-16 01:15:00|8501.6|8486.6|8509.6|8494.6|8509.6|8494.6|8495|8480|3
1713230400000|2024-04-16 01:20:00|8510.1|8495.1|8533|8518|8535.5|8520.5|8510.1|8495.1|2
1713230700000|2024-04-16 01:25:00|8532.5|8517.5|8535.7|8520.7|8536.5|8521.5|8529.1|8510.1|5
1713231000000|2024-04-16 01:30:00|8536.5|8521.5|8539.7|8524.7|8539.7|8524.7|8527.8|8512.8|2
1713231300000|2024-04-16 01:35:00|8539.2|8524.2|8536.8|8521.8|8539.2|8524.2|8533.7|8518.7|0
1713231600000|2024-04-16 01:40:00|8535.3|8520.3|8538.8|8523.8|8539.8|8524.8|8534.8|8519.8|0
1713231900000|2024-04-16 01:45:00|8538.6|8523.6|8537.7|8522.7|8538.6|8523.6|8534.3|8519.3|0
1713232200000|2024-04-16 01:50:00|8537.2|8522.2|8534.8|8519.8|8537.2|8522.2|8534.7|8519.7|0
1713232500000|2024-04-16 01:55:00|8531.4|8516.4|8523.7|8508.7|8533.8|8518.8|8522.7|8507.7|0
1713232800000|2024-04-16 02:00:00|8523.8|8508.8|8522.2|8507.2|8523.8|8508.8|8522.2|8507.2|0
1713233100000|2024-04-16 02:05:00|8522.3|8507.3|8520.3|8505.3|8522.3|8507.3|8520.3|8505.3|0
1713233400000|2024-04-16 02:10:00|8520.5|8505.5|8521.7|8506.7|8522.8|8507.8|8520.5|8505.5|0
1713233700000|2024-04-16 02:15:00|8521.6|8506.6|8520.7|8505.7|8522.7|8507.7|8520.7|8505.7|0
1713234000000|2024-04-16 02:20:00|8521.2|8506.2|8521.2|8506.2|8521.2|8506.2|8520.7|8505.7|0
1713234300000|2024-04-16 02:25:00|8520.7|8505.7|8515.2|8500.2|8520.7|8505.7|8514.2|8499.2|0
1713234600000|2024-04-16 02:30:00|8514.2|8499.2|8515.8|8500.8|8515.8|8500.8|8513.7|8498.7|0
1713234900000|2024-04-16 02:35:00|8516|8501|8507.4|8492.4|8517.3|8502.3|8507.3|8492.3|0
1713235200000|2024-04-16 02:40:00|8507.8|8492.8|8507.8|8492.8|8510.3|8495.3|8507.3|8492.3|0
1713235500000|2024-04-16 02:45:00|8508|8493|8507.9|8492.9|8510.4|8495.4|8507.4|8492.4|0
1713235800000|2024-04-16 02:50:00|8509.4|8494.4|8510.4|8495.4|8511.8|8496.8|8509.4|8494.4|0
1713236100000|2024-04-16 02:55:00|8510.9|8495.9|8512.6|8497.6|8514.1|8499.1|8509.4|8494.4|1
1713236400000|2024-04-16 03:00:00|8515.8|8500.8|8502.1|8487.1|8516.3|8501.3|8502.1|8487.1|5
1713236700000|2024-04-16 03:05:00|8501.6|8486.6|8501.2|8486.2|8502.1|8487.1|8501.2|8486.2|0
1713237000000|2024-04-16 03:10:00|8500.2|8485.2|8500.5|8485.5|8501.4|8486.4|8499.7|8484.7|3
1713237300000|2024-04-16 03:15:00|8500.4|8485.4|8504.2|8489.2|8505.2|8490.2|8499.8|8484.8|9
1713237600000|2024-04-16 03:20:00|8504.7|8489.7|8504.2|8489.2|8504.7|8489.7|8504.2|8489.2|1
1713237900000|2024-04-16 03:25:00|8504.3|8489.3|8503|8488|8504.8|8489.8|8503|8488|0
1713238200000|2024-04-16 03:30:00|8503.5|8488.5|8503.2|8488.2|8507.3|8492.3|8503.2|8488.2|2
1713238500000|2024-04-16 03:35:00|8503.4|8488.4|8501.3|8486.3|8504.3|8489.3|8500.8|8485.8|0
1713238800000|2024-04-16 03:40:00|8501.4|8486.4|8503.8|8488.8|8504.3|8489.3|8500.3|8485.3|0
1713239100000|2024-04-16 03:45:00|8504.3|8489.3|8504.2|8489.2|8504.3|8489.3|8503.8|8488.8|0
1713239400000|2024-04-16 03:50:00|8504.3|8489.3|8510.8|8495.8|8511.3|8496.3|8503.8|8488.8|3
1713239700000|2024-04-16 03:55:00|8511.3|8496.3|8513.8|8488.8|8519|8496.3|8510.3|8488.8|8
1713240000000|2024-04-16 04:00:00|8508.7|8493.7|8510.8|8495.8|8511.3|8496.3|8507.4|8492.4|0
1713240300000|2024-04-16 04:05:00|8510.3|8495.3|8516.3|8501.3|8517.7|8502.7|8509.9|8494.9|0
1713240600000|2024-04-16 04:10:00|8515.9|8500.9|8513.9|8498.9|8515.9|8500.9|8513.9|8498.9|0
1713240900000|2024-04-16 04:15:00|8512.9|8497.9|8509.4|8494.4|8514.3|8499.3|8509.4|8494.4|0
1713241200000|2024-04-16 04:20:00|8509.8|8494.8|8512.4|8497.4|8512.4|8497.4|8509.8|8494.8|0
1713241800000|2024-04-16 04:30:00|8514|8499|8515.5|8500.5|8517.3|8502.3|8514|8499|6
1713242100000|2024-04-16 04:35:00|8515.6|8500.6|8514.2|8499.2|8515.6|8500.6|8514.2|8499.2|0
1713242400000|2024-04-16 04:40:00|8513.3|8498.3|8514.3|8499.3|8514.3|8499.3|8511.5|8496.5|8
1713242700000|2024-04-16 04:45:00|8517|8502|8521.8|8506.8|8523.4|8508.4|8517|8502|3
1713243000000|2024-04-16 04:50:00|8522.9|8507.9|8520|8505|8523.4|8508.4|8520|8505|1
1713243300000|2024-04-16 04:55:00|8520.4|8505.4|8532.5|8517.5|8532.5|8517.5|8519.9|8504.9|9
1713243600000|2024-04-16 05:00:00|8532.4|8517.4|8533.8|8518.8|8535.3|8520.3|8531.9|8516.9|0
1713243900000|2024-04-16 05:05:00|8532.9|8517.9|8532.9|8517.9|8532.9|8517.9|8532.9|8517.9|0
1713244200000|2024-04-16 05:10:00|8529.6|8514.6|8529.4|8514.4|8529.6|8514.6|8529.4|8514.4|0
1713244500000|2024-04-16 05:15:00|8528.9|8513.9|8530|8515|8530|8515|8528.8|8513.8|0
1713244800000|2024-04-16 05:20:00|8529|8514|8528.5|8513.5|8529.8|8514.8|8524|8509|0
1713245100000|2024-04-16 05:25:00|8528|8513|8527.5|8512.5|8528.5|8513.5|8527.5|8512.5|0
1713245400000|2024-04-16 05:30:00|8528|8513|8529.5|8514.5|8530|8515|8527.5|8512.5|0
1713245700000|2024-04-16 05:35:00|8528.6|8513.6|8528.5|8513.5|8529.5|8514.5|8527.6|8512.6|0
1713246000000|2024-04-16 05:40:00|8528.1|8513.1|8530.5|8515.5|8531|8516|8525.5|8510.5|0
1713246300000|2024-04-16 05:45:00|8531|8516|8526.8|8511.8|8531|8516|8525.5|8510.5|0
1713246600000|2024-04-16 05:50:00|8528.5|8513.5|8528.5|8513.5|8531|8516|8527|8512|0
1713246900000|2024-04-16 05:55:00|8528.7|8513.7|8525.5|8510.5|8531|8516|8525|8510|0
1713247200000|2024-04-16 06:00:00|8525|8510|8522.6|8507.6|8525|8510|8522.1|8507.1|0
1713247500000|2024-04-16 06:05:00|8522.7|8507.7|8518.6|8503.6|8523.6|8508.6|8517.6|8502.6|0
1713247800000|2024-04-16 06:10:00|8518.5|8503.5|8513.1|8498.1|8518.5|8503.5|8513.1|8498.1|0
1713248100000|2024-04-16 06:15:00|8512.8|8497.8|8504.7|8489.7|8512.8|8497.8|8504.7|8489.7|0
1713248400000|2024-04-16 06:20:00|8504.6|8489.6|8504.7|8489.7|8508.6|8493.6|8504.2|8489.2|0
1713248700000|2024-04-16 06:25:00|8504.2|8489.2|8496.4|8481.4|8504.2|8489.2|8494|8479|0
1713249000000|2024-04-16 06:30:00|8496.3|8481.3|8497.4|8482.4|8497.4|8482.4|8494.9|8479.9|4
1713249300000|2024-04-16 06:35:00|8497.3|8482.3|8503.2|8488.2|8505.4|8490.4|8496.4|8481.4|3
1713249600000|2024-04-16 06:40:00|8503.3|8488.3|8501.2|8486.2|8503.7|8488.7|8497.3|8482.3|8
1713249900000|2024-04-16 06:45:00|8502.7|8487.7|8497.8|8482.8|8502.7|8487.7|8495.8|8480.8|0
1713250200000|2024-04-16 06:50:00|8499.2|8484.2|8496.8|8481.8|8499.2|8484.2|8495.9|8480.9|2
1713250500000|2024-04-16 06:55:00|8498.7|8483.7|8498.6|8483.6|8501.1|8486.1|8494.9|8479.9|1
1713250800000|2024-04-16 07:00:00|8499.1|8484.1|8497.3|8482.3|8500.1|8485.1|8495.8|8480.8|1
1713251100000|2024-04-16 07:05:00|8496.8|8481.8|8499.7|8484.7|8501.1|8486.1|8495.8|8480.8|4
1713251400000|2024-04-16 07:10:00|8499.3|8484.3|8499.1|8484.1|8500.5|8485.5|8497.3|8482.3|0
1713251700000|2024-04-16 07:15:00|8499|8484|8504.1|8489.1|8504.1|8489.1|8492.6|8477.6|8
1713252000000|2024-04-16 07:20:00|8504.6|8489.6|8500.8|8485.8|8504.6|8489.6|8500.3|8485.3|2
1713252300000|2024-04-16 07:25:00|8501.3|8486.3|8495.7|8480.7|8501.3|8486.3|8494.8|8479.8|8
1713252600000|2024-04-16 07:30:00|8495.3|8480.3|8495.7|8480.7|8496.6|8481.6|8494.3|8479.3|0
1713252900000|2024-04-16 07:35:00|8495.2|8480.2|8493.4|8478.4|8496.4|8481.4|8492.9|8477.9|0
1713253200000|2024-04-16 07:40:00|8492.9|8477.9|8493.9|8478.9|8497.7|8482.7|8492|8477|0
1713253500000|2024-04-16 07:45:00|8493.4|8478.4|8495.8|8480.8|8496.3|8481.3|8490.9|8475.9|0
1713253800000|2024-04-16 07:50:00|8496.3|8481.3|8502.2|8487.2|8502.6|8487.6|8493.3|8478.3|3
1713254100000|2024-04-16 07:55:00|8502.6|8487.6|8510.8|8495.8|8511.5|8496.5|8502.6|8487.6|15
1713254400000|2024-04-16 08:00:00|8511.3|8496.3|8504.2|8489.2|8511.3|8496.3|8501.4|8486.4|6
1713254700000|2024-04-16 08:05:00|8503.7|8488.7|8496.2|8481.2|8503.7|8488.7|8495.3|8480.3|3
1713255000000|2024-04-16 08:10:00|8496.3|8481.3|8495.1|8480.1|8498.7|8483.7|8493.7|8478.7|4
1713255300000|2024-04-16 08:15:00|8494.6|8479.6|8494.6|8479.6|8496.1|8481.1|8492.1|8477.1|1
1713255600000|2024-04-16 08:20:00|8496.1|8481.1|8495.1|8480.1|8496.1|8481.1|8495.1|8480.1|0
1713255900000|2024-04-16 08:25:00|8496.5|8481.5|8492.5|8477.5|8496.5|8481.5|8492|8477|0
1713256200000|2024-04-16 08:30:00|8494.7|8479.7|8499|8484|8501|8486|8494.1|8479.1|2
1713256500000|2024-04-16 08:35:00|8499.1|8484.1|8503.6|8488.6|8504.1|8489.1|8495.6|8480.6|0
1713256800000|2024-04-16 08:40:00|8504.1|8489.1|8496.6|8481.6|8504.1|8489.1|8496.6|8481.6|1
1713257100000|2024-04-16 08:45:00|8495.6|8480.6|8493.9|8478.9|8496.4|8481.4|8488|8473|32
1713257400000|2024-04-16 08:50:00|8493.8|8478.8|8491|8476|8495.3|8480.3|8487.6|8472.6|6
1713257700000|2024-04-16 08:55:00|8490.5|8475.5|8493.8|8478.8|8493.9|8478.9|8487.2|8472.2|7
1713258000000|2024-04-16 09:00:00|8492.9|8477.9|8482.9|8467.9|8494.9|8479.9|8480.5|8465.5|57
1713258300000|2024-04-16 09:05:00|8483.4|8468.4|8483.1|8468.1|8489|8474|8483.1|8468.1|9
1713258600000|2024-04-16 09:10:00|8484|8469|8490.2|8475.2|8492.2|8477.2|8484|8469|13
1713258900000|2024-04-16 09:15:00|8490.1|8475.1|8485.7|8470.7|8490.1|8475.1|8484.7|8469.7|4
1713259200000|2024-04-16 09:20:00|8485.2|8470.2|8469.6|8454.6|8485.7|8470.7|8469.6|8454.6|16
1713259500000|2024-04-16 09:25:00|8469.3|8454.3|8464.7|8449.7|8473.1|8458.1|8464.2|8449.2|21
1713259800000|2024-04-16 09:30:00|8466|8451|8462.8|8447.8|8474|8459|8462.8|8447.8|12
1713260100000|2024-04-16 09:35:00|8462.3|8447.3|8463.5|8448.5|8463.9|8448.9|8462.3|8447.3|12
1713260400000|2024-04-16 09:40:00|8463.9|8448.9|8465.8|8450.8|8468.4|8453.4|8463.5|8448.5|2
1713260700000|2024-04-16 09:45:00|8465.9|8450.9|8467.9|8452.9|8468.4|8453.4|8465.9|8450.9|3
1713261000000|2024-04-16 09:50:00|8468.3|8453.3|8467.6|8452.6|8468.3|8453.3|8466.7|8451.7|5
1713261300000|2024-04-16 09:55:00|8468|8453|8473.2|8458.2|8474.2|8459.2|8467.2|8452.2|6
1713261600000|2024-04-16 10:00:00|8472.7|8457.7|8474.2|8459.2|8474.7|8459.7|8472.7|8457.7|4
1713261900000|2024-04-16 10:05:00|8473.7|8458.7|8469|8454|8473.7|8458.7|8467.6|8452.6|1
1713262200000|2024-04-16 10:10:00|8468.6|8453.6|8474.1|8459.1|8474.1|8459.1|8468.6|8453.6|1
1713262500000|2024-04-16 10:15:00|8473.6|8458.6|8479.2|8464.2|8479.2|8464.2|8473.4|8458.4|13
1713262800000|2024-04-16 10:20:00|8478.7|8463.7|8477.7|8462.7|8479.2|8464.2|8477|8462|1
1713263100000|2024-04-16 10:25:00|8477.6|8462.6|8472.6|8457.6|8477.7|8462.7|8472.6|8457.6|4
1713263400000|2024-04-16 10:30:00|8472.7|8457.7|8475.1|8460.1|8475.5|8460.5|8472.6|8457.6|1
1713263700000|2024-04-16 10:35:00|8474.6|8459.6|8473.6|8458.6|8475.1|8460.1|8472.6|8457.6|3
1713264000000|2024-04-16 10:40:00|8473.1|8458.1|8473.7|8458.7|8475.2|8460.2|8472.6|8457.6|1
1713264300000|2024-04-16 10:45:00|8473.2|8458.2|8468.2|8453.2|8473.2|8458.2|8465.8|8450.8|2
1713264600000|2024-04-16 10:50:00|8468.3|8453.3|8460.5|8445.5|8469.3|8454.3|8459.9|8444.9|12
1713264900000|2024-04-16 10:55:00|8460.6|8445.6|8464.3|8449.3|8464.3|8449.3|8460.5|8445.5|2
1713265200000|2024-04-16 11:00:00|8464.4|8449.4|8464.1|8449.1|8466.3|8451.3|8464.1|8449.1|10
1713265500000|2024-04-16 11:05:00|8464.6|8449.6|8464.1|8449.1|8465|8450|8464.1|8449.1|2
1713265800000|2024-04-16 11:10:00|8464.6|8449.6|8463.6|8448.6|8464.6|8449.6|8463.6|8448.6|2
1713266100000|2024-04-16 11:15:00|8464.1|8449.1|8463.6|8448.6|8464.1|8449.1|8463.6|8448.6|3
1713266400000|2024-04-16 11:20:00|8463.9|8448.9|8463.7|8448.7|8465.6|8450.6|8463.1|8448.1|5
1713266700000|2024-04-16 11:25:00|8464.1|8449.1|8464.1|8449.1|8470.1|8455.1|8464.1|8449.1|2
1713267000000|2024-04-16 11:30:00|8463.6|8448.6|8466.1|8451.1|8466.6|8451.6|8463.6|8448.6|4
1713267300000|2024-04-16 11:35:00|8465.9|8450.9|8445|8430|8465.9|8450.9|8445|8430|44
1713267600000|2024-04-16 11:40:00|8443.5|8428.5|8440.8|8425.8|8443.5|8428.5|8437.1|8422.1|29
1713267900000|2024-04-16 11:45:00|8441.3|8426.3|8437.3|8422.3|8444.2|8429.2|8436.8|8421.8|11
1713268200000|2024-04-16 11:50:00|8438.3|8423.3|8438.3|8423.3|8439.8|8424.8|8437.3|8422.3|5
1713268500000|2024-04-16 11:55:00|8440.1|8425.1|8444.2|8429.2|8444.2|8429.2|8438.9|8423.9|11
1713268800000|2024-04-16 12:00:00|8443.7|8428.7|8418.6|8403.6|8445.2|8430.2|8418.6|8403.6|125
1713269100000|2024-04-16 12:05:00|8418.1|8403.1|8411.9|8396.9|8418.6|8403.6|8409.9|8394.9|87
1713269400000|2024-04-16 12:10:00|8412.8|8397.8|8426.9|8411.9|8426.9|8411.9|8412.6|8397.6|15
1713269700000|2024-04-16 12:15:00|8426.5|8411.5|8419.9|8404.9|8426.5|8411.5|8415.8|8400.8|25
1713270000000|2024-04-16 12:20:00|8419.8|8404.8|8416.2|8401.2|8419.9|8404.9|8415.3|8400.3|8
1713270300000|2024-04-16 12:25:00|8414.2|8399.2|8416.9|8401.9|8417.8|8402.8|8410.9|8395.9|9
1713270600000|2024-04-16 12:30:00|8418.3|8403.3|8418.7|8403.7|8422.3|8407.3|8413.3|8398.3|13
1713270900000|2024-04-16 12:35:00|8418.9|8403.9|8422.8|8407.8|8423.8|8408.8|8417.7|8402.7|116
1713271200000|2024-04-16 12:40:00|8423.3|8408.3|8417.3|8402.3|8426.3|8411.3|8416.7|8401.7|56
1713271500000|2024-04-16 12:45:00|8417.8|8402.8|8418|8403|8418|8403|8409|8394|25
1713271800000|2024-04-16 12:50:00|8417.1|8402.1|8407.5|8392.5|8417.1|8402.1|8406.9|8391.9|28
1713272100000|2024-04-16 12:55:00|8407.6|8392.6|8412.5|8397.5|8422.2|8407.2|8404.6|8389.6|188
1713272400000|2024-04-16 13:00:00|8412.6|8397.6|8421.7|8406.7|8426.9|8411.9|8404|8389|92
1713272700000|2024-04-16 13:05:00|8421.6|8406.6|8413.8|8398.8|8424.3|8409.3|8407.5|8392.5|80
1713273000000|2024-04-16 13:10:00|8413.4|8398.4|8406.3|8391.3|8413.8|8398.8|8399.3|8384.3|35
1713273300000|2024-04-16 13:15:00|8406.4|8391.4|8412.5|8397.5|8429.3|8414.3|8401.9|8386.9|215
1713273600000|2024-04-16 13:20:00|8412.1|8397.1|8418.2|8403.2|8418.2|8403.2|8408.1|8393.1|20
1713273900000|2024-04-16 13:25:00|8417.7|8402.7|8404|8389|8425.1|8410.1|8401.2|8386.2|48
1713274200000|2024-04-16 13:30:00|8403.6|8388.6|8413.7|8398.7|8415.2|8400.2|8396.3|8381.3|56
1713274500000|2024-04-16 13:35:00|8414.2|8399.2|8415.9|8400.9|8430.2|8415.2|8414.2|8399.2|84
1713274800000|2024-04-16 13:40:00|8412|8397|8405.4|8390.4|8423.4|8408.4|8403.5|8388.5|32
1713275100000|2024-04-16 13:45:00|8405.8|8390.8|8373.8|8358.8|8407.2|8392.2|8373.8|8358.8|129
1713275400000|2024-04-16 13:50:00|8374.7|8359.7|8347.1|8332.1|8378.2|8363.2|8346.5|8331.5|577
1713275700000|2024-04-16 13:55:00|8348|8333|8348.7|8333.7|8360|8345|8344.6|8329.6|283
1713276000000|2024-04-16 14:00:00|8348.2|8333.2|8343.1|8328.1|8365|8350|8342.1|8327.1|226
1713276300000|2024-04-16 14:05:00|8342.6|8327.6|8342.6|8327.6|8347.8|8332.8|8341.6|8326.6|90
1713276600000|2024-04-16 14:10:00|8342.5|8327.5|8314.3|8299.3|8345.7|8330.7|8313.8|8298.8|247
1713276900000|2024-04-16 14:15:00|8313.8|8298.8|8313.3|8298.3|8340.9|8325.9|8309.3|8294.3|214
1713277200000|2024-04-16 14:20:00|8313.7|8298.7|8330.9|8315.9|8331.4|8316.4|8309.2|8294.2|86
1713277500000|2024-04-16 14:25:00|8330.4|8315.4|8314.1|8299.1|8331.3|8316.3|8311.2|8296.2|32
1713277800000|2024-04-16 14:30:00|8312.3|8297.3|8318.2|8303.2|8322.8|8307.8|8308.9|8293.9|105
1713278100000|2024-04-16 14:35:00|8317.7|8302.7|8299.4|8284.4|8325.2|8310.2|8297.1|8282.1|61
1713278400000|2024-04-16 14:40:00|8300.9|8285.9|8301.5|8286.5|8304|8289|8297.1|8282.1|32
1713278700000|2024-04-16 14:45:00|8303|8288|8306.9|8291.9|8308.6|8293.6|8295.1|8280.1|129
1713279000000|2024-04-16 14:50:00|8306.4|8291.4|8290.3|8275.3|8306.8|8291.8|8287.8|8272.8|67
1713279300000|2024-04-16 14:55:00|8288.8|8273.8|8295.2|8280.2|8296.2|8281.2|8287.2|8272.2|23
1713279600000|2024-04-16 15:00:00|8294.7|8279.7|8296.8|8281.8|8317.2|8302.2|8290.4|8275.4|53
1713279900000|2024-04-16 15:05:00|8294.3|8279.3|8296.5|8281.5|8298.6|8283.6|8289.9|8274.9|33
1713280200000|2024-04-16 15:10:00|8296|8281|8288.6|8273.6|8297|8282|8288.6|8273.6|24
1713280500000|2024-04-16 15:15:00|8288.2|8273.2|8287.2|8272.2|8290.1|8275.1|8286.7|8271.7|47
1713280800000|2024-04-16 15:20:00|8287.6|8272.6|8287.3|8272.3|8289.8|8274.8|8286.5|8271.5|37
1713281100000|2024-04-16 15:25:00|8286.8|8271.8|8287.3|8272.3|8290.7|8275.7|8286.6|8271.6|17
1713281400000|2024-04-16 15:30:00|8287.8|8272.8|8288|8273|8291.4|8276.4|8286.8|8271.8|36
1713281700000|2024-04-16 15:35:00|8289.5|8274.5|8276.5|8261.5|8289.5|8274.5|8276.5|8261.5|40
1713282000000|2024-04-16 15:40:00|8277.5|8262.5|8268.7|8253.7|8277.9|8262.9|8264.1|8249.1|73
1713282300000|2024-04-16 15:45:00|8268.6|8253.6|8252.6|8237.6|8268.7|8253.7|8252.1|8237.1|29
1713282600000|2024-04-16 15:50:00|8252.5|8237.5|8250.1|8235.1|8257.6|8242.6|8247.1|8232.1|37
1713282900000|2024-04-16 15:55:00|8250.5|8235.5|8253.3|8238.3|8255.8|8240.8|8250.1|8235.1|82
1713283200000|2024-04-16 16:00:00|8254.9|8239.9|8243.1|8228.1|8256|8241|8243.1|8228.1|43
1713283500000|2024-04-16 16:05:00|8242.2|8227.2|8202.4|8187.4|8243.6|8228.6|8202.4|8187.4|106
1713283800000|2024-04-16 16:10:00|8202.8|8187.8|8179.4|8164.4|8210.9|8195.9|8179.4|8164.4|122
1713284100000|2024-04-16 16:15:00|8180.8|8165.8|8154|8139|8182.2|8167.2|8134.8|8119.8|156
1713284400000|2024-04-16 16:20:00|8153.5|8138.5|8157.2|8142.2|8170.7|8155.7|8142.8|8118.7|152
1713284700000|2024-04-16 16:25:00|8158.1|8143.1|8175.1|8160.1|8184.3|8169.3|8152.7|8137.7|102
1713285000000|2024-04-16 16:30:00|8174.5|8159.5|8182.8|8167.8|8182.8|8167.8|8164.8|8149.8|20
1713285300000|2024-04-16 16:35:00|8182.7|8167.7|8184.1|8169.1|8199.1|8184.1|8181.6|8166.6|44
1713285600000|2024-04-16 16:40:00|8188.1|8173.1|8215.4|8200.4|8230.2|8215.2|8183.7|8168.7|305
1713285900000|2024-04-16 16:45:00|8215.8|8200.8|8203.9|8188.9|8248.4|8228.7|8196.1|8181.1|275
1713286200000|2024-04-16 16:50:00|8203.5|8188.5|8191.3|8176.3|8217|8198.6|8189.2|8174.2|77
1713286500000|2024-04-16 16:55:00|8195.3|8180.3|8195|8180|8230.1|8212.1|8192|8170.1|76
1713286800000|2024-04-16 17:00:00|8196.1|8181.1|8184.4|8169.4|8196.1|8181.1|8184.4|8169.3|37
1713287100000|2024-04-16 17:05:00|8184.8|8169.8|8191.4|8176.4|8193.7|8178.7|8183.7|8168.7|21
1713287400000|2024-04-16 17:10:00|8189.9|8174.9|8198.3|8183.3|8205.4|8190.4|8186.7|8171.7|12
1713287700000|2024-04-16 17:15:00|8198.4|8183.4|8189.5|8174.5|8220.6|8196.7|8184.1|8168|140
1713288000000|2024-04-16 17:20:00|8189.1|8174.1|8195.7|8180.7|8201|8181.2|8176.9|8161.9|11
1713288300000|2024-04-16 17:25:00|8206.6|8169.1|8200.8|8185.8|8212.3|8197.3|8187.3|8164.7|0
1713288600000|2024-04-16 17:30:00|8199.9|8184.9|8202.3|8187.3|8205.9|8190.9|8189.3|8174.3|38
1713288900000|2024-04-16 17:35:00|8203.6|8188.6|8249.7|8234.7|8262|8243.3|8203.6|8188.6|32
1713289200000|2024-04-16 17:40:00|8250.2|8235.2|8248.4|8233.4|8265.1|8246.6|8248.4|8231.7|10
1713289500000|2024-04-16 17:45:00|8250.1|8235.1|8237.7|8222.7|8264.6|8248.5|8227.7|8207.7|15
1713289800000|2024-04-16 17:50:00|8240.3|8225.3|8233.7|8218.7|8247.9|8231|8233.7|8218.3|16
1713290100000|2024-04-16 17:55:00|8239.1|8224.1|8267.1|8252.1|8281.6|8265.8|8236.7|8221.7|35
1713290400000|2024-04-16 18:00:00|8267|8252|8284.2|8269.2|8293.1|8275.9|8261|8246|53
1713290700000|2024-04-16 18:05:00|8284.3|8269.3|8290.3|8275.3|8290.3|8275.3|8272.1|8257.1|113
1713291000000|2024-04-16 18:10:00|8290.4|8275.4|8289.1|8274.1|8337.9|8322.9|8287.5|8272.5|559
1713291300000|2024-04-16 18:15:00|8288.7|8273.7|8287.8|8272.8|8293.9|8278.9|8274.2|8259.2|159
1713291600000|2024-04-16 18:20:00|8288.2|8273.2|8288.2|8273.2|8288.2|8273.2|8288.2|8273.2|0
1713315600000|2024-04-17 01:00:00|8294.6|8279.6|8301.9|8286.9|8302.4|8287.4|8276.9|8261.9|16
1713315900000|2024-04-17 01:05:00|8302.1|8287.1|8311.9|8296.9|8312.4|8297.4|8300.5|8285.5|30
1713316200000|2024-04-17 01:10:00|8312.1|8297.1|8312.9|8297.9|8316.9|8301.9|8310.9|8295.9|0
1713316500000|2024-04-17 01:15:00|8312.4|8297.4|8297|8282|8313.4|8298.4|8297|8282|1
1713316800000|2024-04-17 01:20:00|8296.8|8281.8|8292.5|8277.5|8296.8|8281.8|8288|8273|1
1713317100000|2024-04-17 01:25:00|8292|8277|8299.1|8284.1|8300.6|8285.6|8292|8277|2
1713317400000|2024-04-17 01:30:00|8298.6|8283.6|8295.9|8280.9|8299.2|8284.2|8295|8280|4
1713317700000|2024-04-17 01:35:00|8295.4|8280.4|8295.4|8280.4|8295.4|8280.4|8293.9|8278.9|0
1713318000000|2024-04-17 01:40:00|8296|8281|8299.6|8284.6|8304.8|8289.8|8296|8281|50
1713318300000|2024-04-17 01:45:00|8299.5|8284.5|8299.3|8284.3|8300.1|8285.1|8295.8|8280.8|23
1713318600000|2024-04-17 01:50:00|8298.8|8283.8|8298|8283|8299.9|8284.9|8297.9|8282.9|0
1713318900000|2024-04-17 01:55:00|8297.9|8282.9|8286|8271|8297.9|8282.9|8286|8271|0
1713319200000|2024-04-17 02:00:00|8285.9|8270.9|8279.1|8264.1|8285.9|8270.9|8279|8264|1
1713319500000|2024-04-17 02:05:00|8278.6|8263.6|8273.4|8258.4|8278.6|8263.6|8272.9|8257.9|8
1713319800000|2024-04-17 02:10:00|8272.9|8257.9|8273.4|8258.4|8273.9|8258.9|8272.4|8257.4|7
1713320100000|2024-04-17 02:15:00|8272.9|8257.9|8282|8267|8285.5|8270.5|8272.9|8257.9|0
1713320400000|2024-04-17 02:20:00|8281.1|8266.1|8301.7|8286.7|8301.7|8286.7|8278.6|8263.6|3
1713320700000|2024-04-17 02:25:00|8302.7|8287.7|8312.6|8297.6|8312.7|8297.7|8302.7|8287.7|1
1713321000000|2024-04-17 02:30:00|8313|8298|8315.2|8300.2|8317.7|8302.7|8313|8298|0
1713321300000|2024-04-17 02:35:00|8315.3|8300.3|8314.2|8299.2|8316.7|8301.7|8312.6|8297.6|1
1713321600000|2024-04-17 02:40:00|8313.7|8298.7|8314.7|8299.7|8315.7|8300.7|8313.7|8298.7|0
1713321900000|2024-04-17 02:45:00|8315.2|8300.2|8322.4|8307.4|8322.4|8307.4|8311.7|8296.7|0
1713322200000|2024-04-17 02:50:00|8324.8|8309.8|8334.6|8319.6|8334.6|8319.6|8323.6|8308.6|15
1713322500000|2024-04-17 02:55:00|8334.1|8319.1|8337.2|8322.2|8346.5|8331.5|8334|8319|7
1713322800000|2024-04-17 03:00:00|8337.7|8322.7|8326.6|8311.6|8337.7|8322.7|8326.6|8311.6|0
1713323100000|2024-04-17 03:05:00|8325.3|8310.3|8338.3|8323.3|8338.7|8323.7|8325.3|8310.3|5
1713323400000|2024-04-17 03:10:00|8338.8|8323.8|8329.8|8314.8|8341.3|8323.8|8326.3|8302.3|3
1713323700000|2024-04-17 03:15:00|8328.9|8313.9|8336.2|8321.2|8337.3|8322.3|8328.9|8313.9|0
1713324000000|2024-04-17 03:20:00|8336.8|8321.8|8338.8|8323.8|8339.8|8324.8|8335.3|8320.3|0
1713324300000|2024-04-17 03:25:00|8337.8|8322.8|8337.8|8322.8|8342.3|8327.3|8337.3|8322.3|1
1713324600000|2024-04-17 03:30:00|8339.8|8324.8|8339.3|8324.3|8339.8|8324.8|8339.3|8324.3|0
1713324900000|2024-04-17 03:35:00|8339.4|8324.4|8328.3|8313.3|8339.4|8324.4|8322.8|8307.8|10
1713325200000|2024-04-17 03:40:00|8326.3|8311.3|8330.8|8315.8|8337.4|8317.3|8325.3|8310.3|2
1713325500000|2024-04-17 03:45:00|8334.7|8319.7|8323.1|8308.1|8334.7|8319.7|8321.5|8306.5|17
1713325800000|2024-04-17 03:50:00|8322.7|8307.7|8326.8|8311.8|8326.8|8311.8|8322.7|8307.7|10
1713326100000|2024-04-17 03:55:00|8326.9|8311.9|8322.9|8307.9|8328.3|8313.3|8322.8|8307.8|6
1713326400000|2024-04-17 04:00:00|8321.8|8306.8|8322.1|8307.1|8328.4|8313.4|8319.4|8304.4|1
1713326700000|2024-04-17 04:05:00|8321.7|8306.7|8334.6|8319.6|8335.1|8320.1|8321.7|8306.7|29
1713327000000|2024-04-17 04:10:00|8333.7|8318.7|8332.8|8317.8|8334.6|8319.6|8332.8|8317.8|1
1713327300000|2024-04-17 04:15:00|8332.9|8317.9|8336.3|8321.3|8336.8|8321.8|8332.4|8317.4|0
1713327600000|2024-04-17 04:20:00|8335.9|8320.9|8336.9|8321.9|8338.3|8323.3|8335.8|8320.8|0
1713327900000|2024-04-17 04:25:00|8337.3|8322.3|8335.8|8320.8|8343.3|8328.3|8335.8|8320.8|2
1713328200000|2024-04-17 04:30:00|8335.3|8320.3|8335.9|8320.9|8336.3|8321.3|8323.3|8308.3|0
1713328500000|2024-04-17 04:35:00|8335.7|8320.7|8340.4|8325.4|8340.4|8325.4|8333.9|8318.9|0
1713328800000|2024-04-17 04:40:00|8339.9|8324.9|8350.9|8335.9|8353.8|8338.8|8339.9|8324.9|6
1713329100000|2024-04-17 04:45:00|8351.9|8336.9|8362.5|8347.5|8362.5|8347.5|8351.9|8336.9|6
1713329400000|2024-04-17 04:50:00|8362.6|8347.6|8363|8348|8365.4|8350.4|8359.7|8344.7|2
1713329700000|2024-04-17 04:55:00|8361.6|8346.6|8357.8|8342.8|8361.7|8346.7|8357.2|8342.2|1
1713330000000|2024-04-17 05:00:00|8357.9|8342.9|8359.8|8344.8|8363.1|8348.1|8351.3|8336.3|35
1713330300000|2024-04-17 05:05:00|8359.1|8344.1|8342.4|8327.4|8359.1|8344.1|8342.4|8327.4|1
1713330600000|2024-04-17 05:10:00|8341.4|8326.4|8336.1|8321.1|8341.4|8326.4|8336.1|8321.1|1
1713330900000|2024-04-17 05:15:00|8336.2|8321.2|8325.4|8310.4|8337.9|8322.9|8324.9|8309.9|3
1713331200000|2024-04-17 05:20:00|8325.3|8310.3|8332.7|8317.7|8338.9|8317.7|8319.4|8300.4|5
1713331500000|2024-04-17 05:25:00|8333.7|8318.7|8334.2|8319.2|8337.7|8322.7|8333.7|8318.7|0
1713331800000|2024-04-17 05:30:00|8334.7|8319.7|8332.7|8317.7|8337.2|8322.2|8332.2|8317.2|0
1713332100000|2024-04-17 05:35:00|8332.2|8317.2|8328.6|8313.6|8332.2|8317.2|8320.7|8305.7|11
1713332400000|2024-04-17 05:40:00|8329.6|8314.6|8288.2|8273.2|8329.6|8314.6|8288.2|8273.2|24
1713332700000|2024-04-17 05:45:00|8287.2|8272.2|8292.8|8277.8|8294.3|8279.3|8284.3|8269.3|3
1713333000000|2024-04-17 05:50:00|8292.7|8277.7|8285.8|8270.8|8294.8|8279.8|8285.8|8270.8|2
1713333300000|2024-04-17 05:55:00|8285.3|8270.3|8278.3|8263.3|8285.8|8270.8|8274.4|8259.4|11
1713333600000|2024-04-17 06:00:00|8278.8|8263.8|8262.1|8247.1|8282.3|8267.3|8261.6|8246.6|34
1713333900000|2024-04-17 06:05:00|8262.6|8247.6|8270.5|8255.5|8273|8258|8261.9|8246.9|0
1713334200000|2024-04-17 06:10:00|8270|8255|8269.9|8254.9|8271|8256|8266.4|8251.4|4
1713334500000|2024-04-17 06:15:00|8269.7|8254.7|8259.9|8244.9|8269.7|8254.7|8252.3|8237.3|1
1713334800000|2024-04-17 06:20:00|8259.8|8244.8|8270.4|8255.4|8270.4|8255.4|8255.3|8240.3|0
1713335100000|2024-04-17 06:25:00|8270.3|8255.3|8270.2|8255.2|8270.3|8255.3|8264.2|8249.2|6
1713335400000|2024-04-17 06:30:00|8269.3|8254.3|8282.4|8267.4|8282.9|8267.9|8269.3|8254.3|0
1713335700000|2024-04-17 06:35:00|8282.3|8267.3|8286.9|8271.9|8287.4|8272.4|8282.3|8267.3|0
1713336000000|2024-04-17 06:40:00|8289.9|8274.9|8302.5|8287.5|8308.8|8293.8|8289.9|8274.9|2
1713336300000|2024-04-17 06:45:00|8303.4|8288.4|8312.2|8297.2|8313.8|8298.8|8303.4|8288.4|6
1713336600000|2024-04-17 06:50:00|8312.7|8297.7|8317.3|8302.3|8322.2|8307.2|8309.8|8294.8|12
1713336900000|2024-04-17 06:55:00|8317.2|8302.2|8314.7|8299.7|8317.3|8302.3|8309.4|8294.4|3
1713337200000|2024-04-17 07:00:00|8314.2|8299.2|8305.6|8290.6|8314.2|8299.2|8304.1|8289.1|16
1713337500000|2024-04-17 07:05:00|8307.6|8292.6|8315.1|8300.1|8316.5|8301.5|8307.6|8292.6|0
1713337800000|2024-04-17 07:10:00|8315|8300|8322.7|8307.7|8324.4|8309.4|8315|8300|5
1713338100000|2024-04-17 07:15:00|8322.8|8307.8|8323.1|8308.1|8326|8311|8321.4|8306.4|13
1713338400000|2024-04-17 07:20:00|8323.2|8308.2|8321.2|8306.2|8326.5|8311.5|8318.7|8303.7|40
1713338700000|2024-04-17 07:25:00|8320.3|8305.3|8316.2|8301.2|8321.2|8306.2|8311.2|8296.2|0
1713339000000|2024-04-17 07:30:00|8315.7|8300.7|8309.2|8294.2|8315.7|8300.7|8309.2|8294.2|0
1713339300000|2024-04-17 07:35:00|8309.3|8294.3|8299.2|8284.2|8309.3|8294.3|8299.2|8284.2|0
1713339600000|2024-04-17 07:40:00|8302.7|8287.7|8309.2|8294.2|8309.2|8294.2|8302.7|8287.7|1
1713339900000|2024-04-17 07:45:00|8308.7|8293.7|8306.7|8291.7|8313.2|8298.2|8301.4|8286.4|3
1713340200000|2024-04-17 07:50:00|8306.2|8291.2|8304.8|8289.8|8308.2|8293.2|8304.4|8289.4|0
1713340500000|2024-04-17 07:55:00|8304.9|8289.9|8295.2|8280.2|8305.8|8290.8|8294.7|8279.7|1
1713340800000|2024-04-17 08:00:00|8294.4|8279.4|8289.3|8274.3|8295.8|8280.8|8287.3|8272.3|2
1713341100000|2024-04-17 08:05:00|8291.8|8276.8|8288.8|8273.8|8291.8|8276.8|8283.8|8268.8|5
1713341400000|2024-04-17 08:10:00|8289.3|8274.3|8297.2|8282.2|8297.7|8282.7|8289.3|8274.3|8
1713341700000|2024-04-17 08:15:00|8297.7|8282.7|8296.2|8281.2|8300.7|8285.7|8294.8|8279.8|1
1713342000000|2024-04-17 08:20:00|8296.3|8281.3|8297.8|8282.8|8298.4|8283.4|8294.3|8279.3|0
1713342300000|2024-04-17 08:25:00|8297.3|8282.3|8296.2|8281.2|8302.3|8287.3|8296.2|8281.2|4
1713342600000|2024-04-17 08:30:00|8297.1|8282.1|8294.1|8279.1|8297.1|8282.1|8294.1|8279.1|15
1713342900000|2024-04-17 08:35:00|8294|8279|8300.9|8285.9|8302.4|8287.4|8290.3|8275.3|4
1713343200000|2024-04-17 08:40:00|8300.4|8285.4|8300.4|8285.4|8300.9|8285.9|8296.9|8281.9|0
1713343500000|2024-04-17 08:45:00|8300.5|8285.5|8302.6|8287.6|8307.4|8292.4|8300.5|8285.5|7
1713343800000|2024-04-17 08:50:00|8302.8|8287.8|8299.1|8284.1|8304.6|8289.6|8299.1|8284.1|0
1713344100000|2024-04-17 08:55:00|8299.2|8284.2|8302.7|8287.7|8302.7|8287.7|8294.2|8279.2|1
1713344400000|2024-04-17 09:00:00|8301.1|8286.1|8302.8|8287.8|8307.3|8292.3|8298.3|8283.3|0
1713344700000|2024-04-17 09:05:00|8302.7|8287.7|8296.2|8281.2|8302.7|8287.7|8296.1|8281.1|0
1713345000000|2024-04-17 09:10:00|8296.1|8281.1|8298.3|8283.3|8298.3|8283.3|8294.8|8279.8|5
1713345300000|2024-04-17 09:15:00|8296.4|8281.4|8296.2|8281.2|8306.8|8291.8|8294.3|8279.3|11
1713345600000|2024-04-17 09:20:00|8296.6|8281.6|8302.7|8287.7|8302.7|8287.7|8296.6|8281.6|6
1713345900000|2024-04-17 09:25:00|8302.3|8287.3|8296.6|8281.6|8302.7|8287.7|8296.1|8281.1|11
1713346200000|2024-04-17 09:30:00|8296.5|8281.5|8295.1|8280.1|8296.5|8281.5|8292.3|8277.3|9
1713346500000|2024-04-17 09:35:00|8294.7|8279.7|8300|8285|8300.5|8285.5|8294.7|8279.7|4
1713346800000|2024-04-17 09:40:00|8300.1|8285.1|8300.1|8285.1|8300.5|8285.5|8297.1|8282.1|0
1713347100000|2024-04-17 09:45:00|8301|8286|8301.1|8286.1|8304.2|8289.2|8300.5|8285.5|5
1713347400000|2024-04-17 09:50:00|8300.1|8285.1|8303.2|8288.2|8307.7|8292.7|8300.1|8285.1|21
1713347700000|2024-04-17 09:55:00|8302.7|8287.7|8298.8|8283.8|8302.7|8287.7|8295.5|8280.5|6
1713348000000|2024-04-17 10:00:00|8299.7|8284.7|8306|8291|8306.4|8291.4|8296.9|8281.9|15
1713348300000|2024-04-17 10:05:00|8305.9|8290.9|8309.5|8294.5|8313|8298|8302.6|8287.6|28
1713348600000|2024-04-17 10:10:00|8311.3|8296.3|8307.4|8292.4|8313.7|8298.7|8306.7|8291.7|10
1713348900000|2024-04-17 10:15:00|8307.5|8292.5|8306.6|8291.6|8313.6|8298.6|8306.6|8291.6|11
1713349200000|2024-04-17 10:20:00|8306.4|8291.4|8303.2|8288.2|8306.4|8291.4|8300.7|8285.7|0
1713349500000|2024-04-17 10:25:00|8303.7|8288.7|8310.7|8295.7|8313.6|8298.6|8303.7|8288.7|1
1713349800000|2024-04-17 10:30:00|8310.2|8295.2|8311.1|8296.1|8312.6|8297.6|8309.2|8294.2|5
1713350100000|2024-04-17 10:35:00|8310.6|8295.6|8310.1|8295.1|8310.6|8295.6|8309.1|8294.1|0
1713350400000|2024-04-17 10:40:00|8310|8295|8307.6|8292.6|8310|8295|8307.1|8292.1|0
1713350700000|2024-04-17 10:45:00|8307.1|8292.1|8296.8|8281.8|8307.6|8292.6|8296.8|8281.8|14
1713351000000|2024-04-17 10:50:00|8296.9|8281.9|8294.8|8279.8|8296.9|8281.9|8294.8|8279.8|6
1713351300000|2024-04-17 10:55:00|8294.7|8279.7|8292.7|8277.7|8294.7|8279.7|8292.2|8277.2|1
1713351600000|2024-04-17 11:00:00|8292.2|8277.2|8292.7|8277.7|8294.2|8279.2|8276.2|8261.2|4
1713351900000|2024-04-17 11:05:00|8292.6|8277.6|8296.4|8281.4|8299.1|8284.1|8291.7|8276.7|12
1713352200000|2024-04-17 11:10:00|8295.9|8280.9|8295|8280|8296.4|8281.4|8294|8279|0
1713352500000|2024-04-17 11:15:00|8294.5|8279.5|8292.5|8277.5|8294.5|8279.5|8291.3|8276.3|1
1713352800000|2024-04-17 11:20:00|8291.5|8276.5|8279|8264|8292.4|8277.4|8278.5|8263.5|1
1713353100000|2024-04-17 11:25:00|8277.1|8262.1|8281.8|8266.8|8282.9|8267.9|8275.5|8260.5|11
1713353400000|2024-04-17 11:30:00|8279.3|8264.3|8261.4|8246.4|8279.3|8264.3|8258.5|8243.5|6
1713353700000|2024-04-17 11:35:00|8261|8246|8251.4|8236.4|8265.1|8250.1|8246.5|8231.5|2
1713354000000|2024-04-17 11:40:00|8251|8236|8257.5|8242.5|8258.4|8243.4|8246.5|8231.5|0
1713354300000|2024-04-17 11:45:00|8257.4|8242.4|8262.8|8247.8|8275.8|8260.8|8256.5|8241.5|21
1713354600000|2024-04-17 11:50:00|8262.7|8247.7|8262.9|8247.9|8272.6|8257.6|8260.8|8245.8|18
1713354900000|2024-04-17 11:55:00|8262.4|8247.4|8268.4|8253.4|8276.5|8261.5|8261.4|8246.4|22
1713355200000|2024-04-17 12:00:00|8267.8|8252.8|8231.9|8216.9|8268.3|8253.3|8229.5|8214.5|7
1713355500000|2024-04-17 12:05:00|8234|8219|8221.6|8206.6|8236.4|8221.4|8221.6|8206.6|34
1713355800000|2024-04-17 12:10:00|8222|8207|8200.8|8185.8|8225.2|8210.2|8200.8|8185.8|16
1713356100000|2024-04-17 12:15:00|8200.9|8185.9|8199.8|8184.8|8207.2|8192.2|8196.2|8181.2|16
1713356400000|2024-04-17 12:20:00|8199.7|8184.7|8192.9|8177.9|8199.7|8184.7|8192.5|8177.5|25
1713356700000|2024-04-17 12:25:00|8192.4|8177.4|8180.3|8165.3|8202.9|8187.9|8179.8|8164.8|74
1713357000000|2024-04-17 12:30:00|8180.2|8165.2|8190.4|8175.4|8196.5|8181.5|8179.8|8164.8|42
1713357300000|2024-04-17 12:35:00|8189.9|8174.9|8191.7|8176.7|8194.5|8179.5|8179.5|8164.5|64
1713357600000|2024-04-17 12:40:00|8190.8|8175.8|8212.6|8197.6|8216.5|8201.5|8188.8|8173.8|17
1713357900000|2024-04-17 12:45:00|8212.4|8197.4|8183.5|8168.5|8212.4|8197.4|8181.5|8166.5|9
1713358200000|2024-04-17 12:50:00|8183|8168|8172.3|8157.3|8185.7|8170.7|8171.2|8156.2|24
1713358500000|2024-04-17 12:55:00|8171.7|8156.7|8186.4|8171.4|8189.4|8174.4|8167.3|8152.3|11
1713358800000|2024-04-17 13:00:00|8185.9|8170.9|8219.3|8204.3|8224.5|8209.5|8185.9|8170.9|26
1713359100000|2024-04-17 13:05:00|8216.8|8201.8|8207.4|8192.4|8216.9|8201.9|8201.3|8186.3|7
1713359400000|2024-04-17 13:10:00|8207.8|8192.8|8209.7|8194.7|8215.1|8200.1|8201.4|8186.4|13
1713359700000|2024-04-17 13:15:00|8209.6|8194.6|8209.5|8194.5|8224|8209|8207.5|8192.5|60
1713360000000|2024-04-17 13:20:00|8209|8194|8192.5|8177.5|8213.5|8198.5|8189|8174|14
1713360300000|2024-04-17 13:25:00|8192.4|8177.4|8203.3|8188.3|8203.3|8188.3|8188|8173|203
1713360600000|2024-04-17 13:30:00|8203.1|8188.1|8188.2|8173.2|8205.4|8190.4|8185.7|8170.7|55
1713360900000|2024-04-17 13:35:00|8187.3|8172.3|8203|8188|8207.3|8192.3|8183.1|8168.1|46
1713361200000|2024-04-17 13:40:00|8202.5|8187.5|8198.6|8183.6|8211.1|8196.1|8192.6|8177.6|45
1713361500000|2024-04-17 13:45:00|8199.1|8184.1|8218.3|8203.3|8219.8|8204.8|8196.6|8181.6|131
1713361800000|2024-04-17 13:50:00|8217.3|8202.3|8248.8|8233.8|8254.9|8239.9|8212.2|8197.2|92
1713362100000|2024-04-17 13:55:00|8248.4|8233.4|8253.1|8238.1|8264.7|8249.7|8246.3|8231.3|78
1713362400000|2024-04-17 14:00:00|8254.6|8239.6|8230.9|8215.9|8259.1|8244.1|8223.1|8208.1|82
1713362700000|2024-04-17 14:05:00|8231|8216|8219.9|8204.9|8242.6|8227.6|8218.9|8203.9|86
1713363000000|2024-04-17 14:10:00|8219.4|8204.4|8197.4|8182.4|8219.4|8204.4|8195.6|8180.6|136
1713363300000|2024-04-17 14:15:00|8197|8182|8184.3|8169.3|8199.5|8184.5|8184.2|8169.2|133
1713363600000|2024-04-17 14:20:00|8184.8|8169.8|8194.5|8179.5|8197.4|8182.4|8184.8|8169.8|100
1713363900000|2024-04-17 14:25:00|8194|8179|8208.8|8193.8|8208.8|8193.8|8184.7|8169.7|55
1713364200000|2024-04-17 14:30:00|8208.9|8193.9|8189.3|8174.3|8208.9|8193.9|8183.5|8168.5|84
1713364500000|2024-04-17 14:35:00|8189.8|8174.8|8179.6|8164.6|8192.1|8177.1|8179.6|8164.6|94
1713364800000|2024-04-17 14:40:00|8180|8165|8190.9|8175.9|8196.6|8181.6|8180|8165|86
1713365100000|2024-04-17 14:45:00|8191|8176|8200|8185|8201.6|8186.6|8190.5|8175.5|37
1713365400000|2024-04-17 14:50:00|8200.1|8185.1|8196|8181|8211.1|8196.1|8189.5|8174.5|63
1713365700000|2024-04-17 14:55:00|8195.5|8180.5|8199.5|8184.5|8203|8188|8190.7|8175.7|38
1713366000000|2024-04-17 15:00:00|8198.1|8183.1|8194.7|8179.7|8206|8191|8189.7|8174.7|64
1713366300000|2024-04-17 15:05:00|8194.6|8179.6|8190.6|8175.6|8194.6|8179.6|8182.5|8167.5|30
1713366600000|2024-04-17 15:10:00|8191.9|8176.9|8194|8179|8201.1|8186.1|8188.9|8173.9|76
1713366900000|2024-04-17 15:15:00|8193.1|8178.1|8195.5|8180.5|8199.5|8184.5|8190.7|8175.7|43
1713367200000|2024-04-17 15:20:00|8194.5|8179.5|8186.9|8171.9|8195.5|8180.5|8182|8167|50
1713367500000|2024-04-17 15:25:00|8185.5|8170.5|8176.3|8161.3|8185.5|8170.5|8176.3|8161.3|67
1713367800000|2024-04-17 15:30:00|8175.8|8160.8|8160.8|8145.8|8175.8|8160.8|8159.7|8144.7|58
1713368100000|2024-04-17 15:35:00|8161.2|8146.2|8147.1|8132.1|8162.7|8147.7|8144.2|8129.2|128
1713368400000|2024-04-17 15:40:00|8148.5|8133.5|8146.5|8131.5|8154|8139|8146.4|8131.4|48
1713368700000|2024-04-17 15:45:00|8146.9|8131.9|8144.5|8129.5|8150.2|8135.2|8144.4|8129.4|51
1713369000000|2024-04-17 15:50:00|8144.9|8129.9|8139.6|8124.6|8151|8136|8139.6|8124.6|47
1713369300000|2024-04-17 15:55:00|8141.1|8126.1|8130.5|8115.5|8141.7|8126.7|8129|8114|71
1713369600000|2024-04-17 16:00:00|8135|8120|8125.5|8110.5|8135|8120|8119.5|8104.5|78
1713369900000|2024-04-17 16:05:00|8125|8110|8124|8109|8128|8113|8115|8100|25
1713370200000|2024-04-17 16:10:00|8123.9|8108.9|8119.7|8104.7|8123.9|8108.9|8114.1|8099.1|36
1713370500000|2024-04-17 16:15:00|8119.2|8104.2|8120.7|8105.7|8122.6|8107.6|8114.1|8099.1|66
1713370800000|2024-04-17 16:20:00|8121.2|8106.2|8132|8117|8138.4|8123.4|8117.2|8102.2|20
1713371100000|2024-04-17 16:25:00|8132.4|8117.4|8120.7|8105.7|8134|8119|8120.2|8105.2|34
1713371400000|2024-04-17 16:30:00|8120.2|8105.2|8111.6|8096.6|8121.2|8106.2|8110.7|8095.7|55
1713371700000|2024-04-17 16:35:00|8112.6|8097.6|8117.6|8102.6|8121.7|8106.7|8110.5|8095.5|46
1713372000000|2024-04-17 16:40:00|8116.6|8101.6|8109.6|8094.6|8116.6|8101.6|8109.6|8094.6|47
1713372300000|2024-04-17 16:45:00|8110.1|8095.1|8109.2|8094.2|8116.7|8101.7|8109.1|8094.1|36
1713372600000|2024-04-17 16:50:00|8107.2|8092.2|8109.7|8094.7|8113.3|8098.3|8107|8092|52
1713372900000|2024-04-17 16:55:00|8109.2|8094.2|8096.3|8081.3|8114.2|8099.2|8096.3|8081.3|33
1713373200000|2024-04-17 17:00:00|8095.8|8080.8|8088.9|8073.9|8098|8083|8082.9|8067.9|32
1713373500000|2024-04-17 17:05:00|8088.5|8073.5|8090.4|8075.4|8091.4|8076.4|8080.9|8065.9|33
1713373800000|2024-04-17 17:10:00|8089.9|8074.9|8094|8079|8099|8084|8089.4|8074.4|15
1713374100000|2024-04-17 17:15:00|8093.7|8078.7|8116.4|8101.4|8118.4|8103.4|8091.4|8076.4|31
1713374400000|2024-04-17 17:20:00|8115.4|8100.4|8115.6|8100.6|8126.2|8111.2|8106.4|8091.4|66
1713374700000|2024-04-17 17:25:00|8116|8101|8121.6|8106.6|8126.2|8111.2|8102|8087|10
1713375000000|2024-04-17 17:30:00|8121.2|8106.2|8131.5|8116.5|8149.8|8134.8|8121.2|8106.2|34
1713375300000|2024-04-17 17:35:00|8131|8116|8121.2|8106.2|8144|8129|8121.2|8106.2|20
1713375600000|2024-04-17 17:40:00|8121.1|8106.1|8111.7|8096.7|8130|8115|8110.7|8095.7|21
1713375900000|2024-04-17 17:45:00|8112.2|8097.2|8111.2|8096.2|8112.2|8097.2|8100.6|8085.6|16
1713376200000|2024-04-17 17:50:00|8112.1|8097.1|8131.5|8116.5|8132.5|8117.5|8107.8|8092.8|19
1713376500000|2024-04-17 17:55:00|8131.3|8116.3|8133.4|8118.4|8137.8|8122.8|8127|8112|38
1713376800000|2024-04-17 18:00:00|8132.4|8117.4|8128.5|8113.5|8133.9|8118.9|8120.4|8105.4|43
1713377100000|2024-04-17 18:05:00|8128|8113|8120.5|8105.5|8128|8113|8112.1|8097.1|85
1713377400000|2024-04-17 18:10:00|8120.4|8105.4|8120.3|8105.3|8126.8|8111.8|8114.7|8099.7|456
1713377700000|2024-04-17 18:15:00|8121.1|8106.1|8125|8110|8133.5|8118.5|8120.9|8105.9|81
1713402000000|2024-04-18 01:00:00|8149.5|8134.5|8145|8130|8153.4|8138.4|8144.5|8123.1|4
1713402300000|2024-04-18 01:05:00|8144.5|8129.5|8145.4|8130.4|8145.4|8130.4|8129.5|8114.5|2
1713402600000|2024-04-18 01:10:00|8144.5|8129.5|8146|8131|8147.5|8132.5|8144.5|8129.5|1
1713402900000|2024-04-18 01:15:00|8145.5|8130.5|8141.3|8126.3|8145.5|8130.5|8138.5|8123.5|0
1713403200000|2024-04-18 01:20:00|8140.7|8125.7|8138.2|8123.2|8140.7|8125.7|8125.4|8110.4|2
1713403500000|2024-04-18 01:25:00|8138.7|8123.7|8133.3|8118.3|8138.7|8123.7|8133.3|8110.2|0
1713403800000|2024-04-18 01:30:00|8132.7|8117.7|8118.2|8103.2|8132.7|8117.7|8118.2|8103.2|20
1713404100000|2024-04-18 01:35:00|8122.2|8107.2|8127.7|8112.7|8127.7|8112.7|8122.2|8107.2|3
1713404400000|2024-04-18 01:40:00|8127.6|8112.6|8111.1|8096.1|8127.6|8112.6|8107.6|8092.6|8
1713404700000|2024-04-18 01:45:00|8107.6|8092.6|8113.7|8098.7|8120.6|8105.6|8105.3|8090.3|16
1713405000000|2024-04-18 01:50:00|8115.7|8100.7|8125.8|8110.8|8125.8|8110.8|8115.7|8100.7|3
1713405300000|2024-04-18 01:55:00|8126.3|8111.3|8123.3|8108.3|8126.3|8111.3|8123.3|8108.3|3
1713405600000|2024-04-18 02:00:00|8123.4|8108.4|8126.3|8111.3|8132.8|8117.8|8122.3|8107.3|15
1713405900000|2024-04-18 02:05:00|8125.8|8110.8|8133.3|8118.3|8133.3|8118.3|8125.8|8110.8|2
1713406200000|2024-04-18 02:10:00|8133.8|8118.8|8130|8115|8133.8|8118.8|8128.8|8113.8|14
1713406500000|2024-04-18 02:15:00|8130.5|8115.5|8130|8115|8130.5|8115.5|8129.5|8114.5|0
1713406800000|2024-04-18 02:20:00|8130.3|8115.3|8131.5|8116.5|8134.4|8119.4|8129|8114|0
1713407100000|2024-04-18 02:25:00|8132.5|8117.5|8129|8114|8134.5|8119.5|8128.5|8113.5|0
1713407400000|2024-04-18 02:30:00|8128.9|8113.9|8129.5|8114.5|8129.5|8114.5|8128.5|8113.5|0
1713407700000|2024-04-18 02:35:00|8129|8114|8133.5|8118.5|8139.4|8124.4|8129|8114|7
1713408000000|2024-04-18 02:40:00|8134|8119|8134|8119|8134|8119|8134|8119|0
1713408300000|2024-04-18 02:45:00|8135|8120|8144|8129|8147.4|8132.4|8134.5|8119.5|4
1713408600000|2024-04-18 02:50:00|8144.2|8129.2|8147.6|8132.6|8155.1|8140.1|8144.2|8129.2|27
1713408900000|2024-04-18 02:55:00|8150|8135|8150.4|8135.4|8150.4|8135.4|8146.9|8131.9|2
1713409200000|2024-04-18 03:00:00|8150|8135|8145.5|8130.5|8150|8135|8141.9|8126.9|2
1713409500000|2024-04-18 03:05:00|8145.4|8130.4|8155.5|8140.5|8158|8143|8145.4|8130.4|2
1713409800000|2024-04-18 03:10:00|8155.4|8140.4|8155|8140|8155.5|8140.5|8155|8140|0
1713410100000|2024-04-18 03:15:00|8155.2|8140.2|8151.9|8136.9|8157|8142|8151.9|8136.9|8
1713410400000|2024-04-18 03:20:00|8151.4|8136.4|8164.4|8149.4|8175.4|8160.4|8151.4|8136.4|33
1713410700000|2024-04-18 03:25:00|8164.3|8149.3|8161|8146|8164.3|8149.3|8158|8143|4
1713411000000|2024-04-18 03:30:00|8161.5|8146.5|8164.5|8149.5|8169|8154|8161|8146|0
1713411300000|2024-04-18 03:35:00|8161|8146|8168.4|8153.4|8172.9|8157.9|8159|8144|19
1713411600000|2024-04-18 03:40:00|8167.9|8152.9|8167.4|8152.4|8167.9|8152.9|8167.4|8152.4|0
1713411900000|2024-04-18 03:45:00|8167.2|8152.2|8164|8149|8167.2|8152.2|8163.9|8148.9|8
1713412200000|2024-04-18 03:50:00|8163.8|8148.8|8160|8145|8163.8|8148.8|8160|8145|0
1713412500000|2024-04-18 03:55:00|8161.5|8146.5|8156.2|8141.2|8163|8148|8156.2|8141.2|16
1713412800000|2024-04-18 04:00:00|8154.7|8139.7|8152.3|8137.3|8154.7|8139.7|8152.3|8137.3|0
1713413100000|2024-04-18 04:05:00|8151.8|8136.8|8145.8|8130.8|8151.8|8136.8|8145.8|8130.8|0
1713413400000|2024-04-18 04:10:00|8145.3|8130.3|8139.8|8124.8|8145.3|8130.3|8139.8|8124.8|4
1713413700000|2024-04-18 04:15:00|8139.4|8124.4|8154.3|8139.3|8154.8|8139.8|8139.4|8124.4|1
1713414000000|2024-04-18 04:20:00|8153.8|8138.8|8153.8|8138.8|8155.3|8140.3|8153.8|8138.8|1
1713414300000|2024-04-18 04:25:00|8154.3|8139.3|8150.9|8135.9|8154.4|8139.4|8150.9|8135.9|0
1713414600000|2024-04-18 04:30:00|8151.9|8136.9|8149.8|8134.8|8151.9|8136.9|8149.3|8134.3|2
1713414900000|2024-04-18 04:35:00|8150.4|8135.4|8150.1|8135.1|8155.8|8140.8|8150.1|8135.1|8
1713415200000|2024-04-18 04:40:00|8149.6|8134.6|8146.1|8131.1|8149.6|8134.6|8146|8131|2
1713415500000|2024-04-18 04:45:00|8146|8131|8139|8124|8146|8131|8138.5|8123.5|0
1713415800000|2024-04-18 04:50:00|8138.9|8123.9|8138|8123|8138.9|8123.9|8138|8123|0
1713416100000|2024-04-18 04:55:00|8137.9|8122.9|8139.6|8124.6|8140.1|8125.1|8137|8122|2
1713416400000|2024-04-18 05:00:00|8139.7|8124.7|8136.3|8121.3|8140.2|8125.2|8136.3|8121.3|3
1713416700000|2024-04-18 05:05:00|8135.8|8120.8|8134.4|8119.4|8135.8|8120.8|8134.4|8119.4|0
1713417000000|2024-04-18 05:10:00|8134.8|8119.8|8136.8|8121.8|8136.8|8121.8|8134.3|8119.3|0
1713417300000|2024-04-18 05:15:00|8137.3|8122.3|8135.9|8120.9|8137.8|8122.8|8135.9|8120.9|10
1713417600000|2024-04-18 05:20:00|8135.8|8120.8|8134.3|8119.3|8135.8|8120.8|8133|8118|1
1713417900000|2024-04-18 05:25:00|8134.4|8119.4|8132.9|8117.9|8135.8|8120.8|8132.3|8117.3|2
1713418200000|2024-04-18 05:30:00|8133|8118|8136.3|8121.3|8136.8|8121.8|8133|8118|1
1713418500000|2024-04-18 05:35:00|8136.2|8121.2|8133.8|8118.8|8136.4|8121.4|8133.3|8118.3|0
1713418800000|2024-04-18 05:40:00|8134.1|8119.1|8135.8|8120.8|8136.8|8121.8|8134.1|8119.1|0
1713419100000|2024-04-18 05:45:00|8135.7|8120.7|8135.8|8120.8|8135.8|8120.8|8133.8|8118.8|0
1713419400000|2024-04-18 05:50:00|8135.9|8120.9|8148.8|8133.8|8148.8|8133.8|8135.9|8120.9|0
1713419700000|2024-04-18 05:55:00|8149|8134|8148.2|8133.2|8157.2|8142.2|8148.2|8133.2|9
1713420000000|2024-04-18 06:00:00|8148.3|8133.3|8148.9|8133.9|8148.9|8133.9|8148.3|8133.3|12
1713420300000|2024-04-18 06:05:00|8149.1|8134.1|8154.8|8139.8|8155.3|8140.3|8149.1|8134.1|4
1713420600000|2024-04-18 06:10:00|8154.7|8139.7|8158.1|8143.1|8162.7|8147.7|8153.3|8138.3|6
1713420900000|2024-04-18 06:15:00|8158.2|8143.2|8162.1|8147.1|8163.1|8148.1|8156.6|8141.6|5
1713421200000|2024-04-18 06:20:00|8163.1|8148.1|8159.7|8144.7|8163.6|8148.6|8157.2|8142.2|0
1713421500000|2024-04-18 06:25:00|8159.2|8144.2|8163.7|8148.7|8163.7|8148.7|8157.2|8142.2|2
1713421800000|2024-04-18 06:30:00|8163.8|8148.8|8157.7|8142.7|8165.1|8150.1|8157.7|8142.7|2
1713422100000|2024-04-18 06:35:00|8160.2|8145.2|8158.2|8143.2|8160.2|8145.2|8157.7|8142.7|1
1713422400000|2024-04-18 06:40:00|8158.1|8143.1|8162.1|8147.1|8163.1|8148.1|8155.7|8140.7|1
1713422700000|2024-04-18 06:45:00|8164.2|8149.2|8168.2|8153.2|8170.2|8155.2|8163.7|8148.7|12
1713423000000|2024-04-18 06:50:00|8168|8153|8166.7|8151.7|8168|8153|8164.7|8149.7|0
1713423300000|2024-04-18 06:55:00|8165.7|8150.7|8158|8143|8165.7|8150.7|8157.9|8142.9|75
1713423600000|2024-04-18 07:00:00|8157|8142|8156.1|8141.1|8157.5|8142.5|8155.2|8140.2|2
1713423900000|2024-04-18 07:05:00|8156.3|8141.3|8160.8|8145.8|8160.8|8145.8|8154.6|8139.6|3
1713424200000|2024-04-18 07:10:00|8160.9|8145.9|8160.3|8145.3|8162.3|8147.3|8157|8142|0
1713424500000|2024-04-18 07:15:00|8160.8|8145.8|8162.2|8147.2|8163.2|8148.2|8157.3|8142.3|1
1713424800000|2024-04-18 07:20:00|8162.8|8147.8|8158.6|8143.6|8164.7|8149.7|8158.4|8143.4|34
1713425100000|2024-04-18 07:25:00|8159.1|8144.1|8154.6|8139.6|8159.1|8144.1|8153.6|8138.6|0
1713425400000|2024-04-18 07:30:00|8154.5|8139.5|8148.4|8133.4|8155.3|8140.3|8148.4|8133.4|10
1713425700000|2024-04-18 07:35:00|8149.9|8134.9|8148.8|8133.8|8149.9|8134.9|8143.5|8128.5|8
1713426000000|2024-04-18 07:40:00|8146.8|8131.8|8131.3|8116.3|8147.2|8132.2|8130.3|8115.3|5
1713426300000|2024-04-18 07:45:00|8131.8|8116.8|8130.3|8115.3|8132.3|8117.3|8130.3|8115.3|1
1713426600000|2024-04-18 07:50:00|8130.4|8115.4|8132.5|8117.5|8133.8|8118.8|8130.4|8115.4|8
1713426900000|2024-04-18 07:55:00|8133.4|8118.4|8133.9|8118.9|8134.4|8119.4|8131|8116|1
1713427200000|2024-04-18 08:00:00|8134.4|8119.4|8134.4|8119.4|8140.5|8125.5|8131.4|8116.4|3
1713427500000|2024-04-18 08:05:00|8133.9|8118.9|8135|8120|8135.1|8120.1|8129.5|8114.5|2
1713427800000|2024-04-18 08:10:00|8134.5|8119.5|8134.9|8119.9|8135.5|8120.5|8131.1|8116.1|1
1713428100000|2024-04-18 08:15:00|8135|8120|8134.5|8119.5|8136.5|8121.5|8131.6|8116.6|1
1713428400000|2024-04-18 08:20:00|8135|8120|8141.2|8126.2|8141.8|8126.8|8134|8119|7
1713428700000|2024-04-18 08:25:00|8143.3|8128.3|8143.8|8128.8|8144.5|8129.5|8142.3|8127.3|4
1713429000000|2024-04-18 08:30:00|8144.4|8129.4|8145.7|8130.7|8150.6|8135.6|8142.7|8127.7|19
1713429300000|2024-04-18 08:35:00|8144.2|8129.2|8147.1|8132.1|8148.2|8133.2|8139.6|8124.6|1
1713429600000|2024-04-18 08:40:00|8147.6|8132.6|8147.5|8132.5|8147.6|8132.6|8147.1|8132.1|0
1713429900000|2024-04-18 08:45:00|8147|8132|8146|8131|8147|8132|8145|8130|5
1713430200000|2024-04-18 08:50:00|8145.5|8130.5|8150.1|8135.1|8150.1|8135.1|8145.5|8130.5|23
1713430500000|2024-04-18 08:55:00|8149.6|8134.6|8148.1|8133.1|8149.6|8134.6|8148.1|8133.1|0
1713430800000|2024-04-18 09:00:00|8148.2|8133.2|8143.7|8128.7|8148.6|8133.6|8143.2|8128.2|0
1713431100000|2024-04-18 09:05:00|8143.5|8128.5|8141.1|8126.1|8145.2|8130.2|8141.1|8126.1|1
1713431400000|2024-04-18 09:10:00|8142.1|8127.1|8141.6|8126.6|8147.1|8132.1|8141.6|8126.6|0
1713431700000|2024-04-18 09:15:00|8143.6|8128.6|8144.2|8129.2|8149.1|8134.1|8141.6|8126.6|3
1713432000000|2024-04-18 09:20:00|8144.1|8129.1|8147.1|8132.1|8153.9|8138.9|8142.8|8127.8|21
1713432300000|2024-04-18 09:25:00|8147.6|8132.6|8146.1|8131.1|8148.7|8133.7|8145.1|8130.1|5
1713432600000|2024-04-18 09:30:00|8146.2|8131.2|8142.2|8127.2|8147.6|8132.6|8142.2|8127.2|0
1713432900000|2024-04-18 09:35:00|8142.1|8127.1|8140.6|8125.6|8142.6|8127.6|8140.1|8125.1|0
1713433200000|2024-04-18 09:40:00|8140.7|8125.7|8145.2|8130.2|8145.2|8130.2|8134.6|8119.6|29
1713433500000|2024-04-18 09:45:00|8145.3|8130.3|8144.2|8129.2|8154.7|8139.7|8143.7|8128.7|7
1713433800000|2024-04-18 09:50:00|8144.1|8129.1|8143.7|8128.7|8145.7|8130.7|8140.7|8125.7|0
1713434100000|2024-04-18 09:55:00|8142.7|8127.7|8147.5|8132.5|8147.5|8132.5|8141.7|8126.7|5
1713434400000|2024-04-18 10:00:00|8147.4|8132.4|8135.9|8120.9|8147.4|8132.4|8135.9|8120.9|0
1713434700000|2024-04-18 10:05:00|8135.8|8120.8|8127.1|8112.1|8135.8|8120.8|8126.5|8111.5|2
1713435000000|2024-04-18 10:10:00|8126|8111|8122.6|8107.6|8127.5|8112.5|8122.6|8107.6|0
1713435300000|2024-04-18 10:15:00|8122.5|8107.5|8128.4|8113.4|8128.7|8113.7|8122.1|8107.1|0
1713435600000|2024-04-18 10:20:00|8128.5|8113.5|8127|8112|8130.5|8115.5|8127|8112|0
1713435900000|2024-04-18 10:25:00|8126.9|8111.9|8122.7|8107.7|8126.9|8111.9|8120.6|8105.6|2
1713436200000|2024-04-18 10:30:00|8124.1|8109.1|8121.2|8106.2|8126.5|8111.5|8120.7|8105.7|1
1713436500000|2024-04-18 10:35:00|8121.7|8106.7|8125.7|8110.7|8125.7|8110.7|8121.7|8106.7|0
1713436800000|2024-04-18 10:40:00|8124.7|8109.7|8121.6|8106.6|8124.7|8109.7|8121.6|8106.6|7
1713437100000|2024-04-18 10:45:00|8121.5|8106.5|8120.5|8105.5|8123|8108|8120.5|8105.5|0
1713437400000|2024-04-18 10:50:00|8120.4|8105.4|8117.5|8102.5|8120.4|8105.4|8116.5|8101.5|11
1713437700000|2024-04-18 10:55:00|8117|8102|8121.4|8106.4|8125|8110|8117|8102|9
1713438000000|2024-04-18 11:00:00|8121|8106|8120.3|8105.3|8122.5|8107.5|8118.3|8103.3|22
1713438300000|2024-04-18 11:05:00|8118.8|8103.8|8111.6|8096.6|8118.8|8103.8|8111.6|8096.6|2
1713438600000|2024-04-18 11:10:00|8111.1|8096.1|8099.8|8084.8|8111.1|8096.1|8099.8|8084.8|4
1713438900000|2024-04-18 11:15:00|8101.8|8086.8|8111.6|8096.6|8113.3|8096.8|8101.8|8086.8|1
1713439200000|2024-04-18 11:20:00|8111.1|8096.1|8110.5|8095.5|8111.1|8096.1|8107.8|8092.8|0
1713439500000|2024-04-18 11:25:00|8110.6|8095.6|8112.7|8097.7|8116.8|8101.8|8110|8095|6
1713439800000|2024-04-18 11:30:00|8113.1|8098.1|8118.6|8103.6|8119|8104|8111.5|8096.5|2
1713440100000|2024-04-18 11:35:00|8119.1|8104.1|8116.1|8101.1|8122|8107|8116.1|8101.1|3
1713440400000|2024-04-18 11:40:00|8117.6|8102.6|8117.1|8102.1|8118.1|8103.1|8116.1|8101.1|0
1713440700000|2024-04-18 11:45:00|8117|8102|8108.3|8093.3|8117|8102|8108.3|8093.3|2
1713441000000|2024-04-18 11:50:00|8108.2|8093.2|8098.8|8083.8|8108.2|8093.2|8097.8|8082.8|10
1713441300000|2024-04-18 11:55:00|8098.3|8083.3|8110.6|8095.6|8111.6|8096.6|8096.9|8081.9|1
1713441600000|2024-04-18 12:00:00|8111.1|8096.1|8092.1|8077.1|8111.1|8096.1|8091.1|8076.1|66
1713441900000|2024-04-18 12:05:00|8091.7|8076.7|8080|8065|8096.2|8081.2|8070.4|8055.4|44
1713442200000|2024-04-18 12:10:00|8079.5|8064.5|8074.3|8059.3|8081|8066|8070.8|8055.8|17
1713442500000|2024-04-18 12:15:00|8074.8|8059.8|8065.6|8050.6|8076.5|8061.5|8065.6|8050.6|33
1713442800000|2024-04-18 12:20:00|8066.1|8051.1|8065.5|8050.5|8072.9|8057.9|8064.7|8049.7|41
1713443100000|2024-04-18 12:25:00|8065.4|8050.4|8074.4|8059.4|8080.4|8065.4|8060.5|8045.5|23
1713443400000|2024-04-18 12:30:00|8074.5|8059.5|8124.7|8109.7|8154.4|8139.4|8069|8054|139
1713443700000|2024-04-18 12:35:00|8124.2|8109.2|8112.9|8097.9|8124.2|8109.2|8108|8093|111
1713444000000|2024-04-18 12:40:00|8113.4|8098.4|8082.2|8067.2|8113.9|8098.9|8080.8|8065.8|16
1713444300000|2024-04-18 12:45:00|8081.8|8066.8|8091.3|8076.3|8096.5|8081.5|8081.8|8066.8|19
1713444600000|2024-04-18 12:50:00|8091.8|8076.8|8090.3|8075.3|8091.8|8076.8|8088.8|8073.8|11
1713444900000|2024-04-18 12:55:00|8087.8|8072.8|8105.8|8090.8|8105.8|8090.8|8084.4|8069.4|24
1713445200000|2024-04-18 13:00:00|8107.9|8092.9|8109.3|8094.3|8116.4|8101.4|8103.4|8088.4|16
1713445500000|2024-04-18 13:05:00|8109.4|8094.4|8091.2|8076.2|8109.9|8094.9|8084.5|8069.5|55
1713445800000|2024-04-18 13:10:00|8090.3|8075.3|8068.3|8053.3|8095.5|8080.5|8063.9|8048.9|21
1713446100000|2024-04-18 13:15:00|8068.2|8053.2|8063.7|8048.7|8068.2|8053.2|8062.3|8047.3|44
1713446400000|2024-04-18 13:20:00|8065.7|8050.7|8078.2|8063.2|8082.2|8067.2|8065.2|8050.2|18
1713446700000|2024-04-18 13:25:00|8078|8063|8071.1|8056.1|8082.1|8067.1|8070.1|8055.1|108
1713447000000|2024-04-18 13:30:00|8071|8056|8043.7|8028.7|8071|8056|8040.2|8025.2|201
1713447300000|2024-04-18 13:35:00|8042.8|8027.8|8013|7998|8045.2|8030.2|8008.7|7993.7|344
1713447600000|2024-04-18 13:40:00|8012.3|7997.3|7993.6|7978.6|8012.3|7997.3|7989.1|7974.1|382
1713447900000|2024-04-18 13:45:00|7993.5|7978.5|7976|7961|8001.7|7986.7|7974.5|7959.5|99
1713448200000|2024-04-18 13:50:00|7976.5|7961.5|7970.4|7955.4|7982|7967|7964.9|7949.9|297
1713448500000|2024-04-18 13:55:00|7971.4|7956.4|8004.1|7989.1|8006.9|7991.9|7968.9|7953.9|77
1713448800000|2024-04-18 14:00:00|8003.7|7988.7|8043.7|8028.7|8045.2|8030.2|8003.7|7988.7|66
1713449100000|2024-04-18 14:05:00|8044.7|8029.7|8064.1|8049.1|8076.2|8061.2|8041.7|8026.7|125
1713449400000|2024-04-18 14:10:00|8064.3|8049.3|8042.2|8027.2|8065.7|8050.7|8042.2|8027.2|96
1713449700000|2024-04-18 14:15:00|8042.3|8027.3|8006.1|7991.1|8042.7|8027.7|8006.1|7991.1|343
1713450000000|2024-04-18 14:20:00|8005.9|7990.9|7988.7|7973.7|8005.9|7990.9|7980|7965|81
1713450300000|2024-04-18 14:25:00|7988.2|7973.2|8001.1|7986.1|8001.1|7986.1|7981.5|7966.5|165
1713450600000|2024-04-18 14:30:00|7997.6|7982.6|7995.2|7980.2|8007.5|7992.5|7993.7|7978.7|116
1713450900000|2024-04-18 14:35:00|7994.7|7979.7|7983.2|7968.2|8001.2|7986.2|7983.2|7968.2|64
1713451200000|2024-04-18 14:40:00|7984.2|7969.2|7977.9|7962.9|7990.3|7975.3|7977.9|7962.9|97
1713451500000|2024-04-18 14:45:00|7977.8|7962.8|7975.6|7960.6|7981.2|7966.2|7958.2|7943.2|82
1713451800000|2024-04-18 14:50:00|7976.5|7961.5|7994.6|7979.6|7996.6|7981.6|7967.2|7952.2|43
1713452100000|2024-04-18 14:55:00|7998.6|7983.6|8017.5|8002.5|8033|8018|7997.2|7982.2|162
1713452400000|2024-04-18 15:00:00|8023.5|8008.5|8038.7|8023.7|8043.5|8028.5|8019.7|8004.7|99
1713452700000|2024-04-18 15:05:00|8039.7|8024.7|8039.7|8024.7|8043.8|8028.8|8030.7|8015.7|65
1713453000000|2024-04-18 15:10:00|8039.6|8024.6|8048.1|8033.1|8050.6|8035.6|8038.2|8023.2|130
1713453300000|2024-04-18 15:15:00|8048.5|8033.5|8054.5|8039.5|8059.4|8044.4|8048|8033|134
1713453600000|2024-04-18 15:20:00|8054.1|8039.1|8041.5|8026.5|8054.1|8039.1|8041.5|8026.5|57
1713453900000|2024-04-18 15:25:00|8041.6|8026.6|8027.7|8012.7|8044.7|8029.7|8023.5|8008.5|49
1713454200000|2024-04-18 15:30:00|8028.1|8013.1|8026.1|8011.1|8036.5|8021.5|8025.1|8010.1|38
1713454500000|2024-04-18 15:35:00|8025.6|8010.6|8017.1|8002.1|8030|8015|8016|8001|46
1713454800000|2024-04-18 15:40:00|8016.6|8001.6|8012.8|7997.8|8023.6|8008.6|8012.3|7997.3|45
1713455100000|2024-04-18 15:45:00|8012.3|7997.3|7998.5|7983.5|8012.8|7997.8|7990.1|7975.1|55
1713455400000|2024-04-18 15:50:00|7998|7983|7996.2|7981.2|8010.3|7995.3|7995.7|7980.7|31
1713455700000|2024-04-18 15:55:00|7995.7|7980.7|7993.5|7978.5|8004.5|7989.5|7992.8|7977.8|35
1713456000000|2024-04-18 16:00:00|7995.8|7980.8|7997.1|7982.1|8013.7|7998.7|7994.7|7979.7|43
1713456300000|2024-04-18 16:05:00|7996.6|7981.6|8000.9|7985.9|8005|7990|7995.6|7980.6|97
1713456600000|2024-04-18 16:10:00|8000.4|7985.4|8005.2|7990.2|8009.7|7994.7|7999.3|7984.3|65
1713456900000|2024-04-18 16:15:00|8005.1|7990.1|8002.8|7987.8|8017.6|8002.6|7998.9|7983.9|43
1713457200000|2024-04-18 16:20:00|8002.3|7987.3|8008.6|7993.6|8009.5|7994.5|8001.7|7986.7|53
1713457500000|2024-04-18 16:25:00|8009.1|7994.1|8016.6|8001.6|8023.6|8008.6|8008.6|7993.6|39
1713457800000|2024-04-18 16:30:00|8016.1|8001.1|8025.8|8010.8|8025.8|8010.8|8015.6|8000.6|121
1713458100000|2024-04-18 16:35:00|8026.7|8011.7|8021|8006|8033|8018|8018.5|8003.5|41
1713458400000|2024-04-18 16:40:00|8021.5|8006.5|8031.5|8016.5|8033|8018|8020|8005|60
1713458700000|2024-04-18 16:45:00|8031|8016|8035.4|8020.4|8038|8023|8028.9|8013.9|100
1713459000000|2024-04-18 16:50:00|8035.3|8020.3|8026.8|8011.8|8035.3|8020.3|8024|8009|151
1713459300000|2024-04-18 16:55:00|8027.3|8012.3|8018.8|8003.8|8027.3|8012.3|8018.6|8003.6|139
1713459600000|2024-04-18 17:00:00|8018.7|8003.7|8074.9|8059.9|8075.9|8060.9|8018.7|8003.7|85
1713459900000|2024-04-18 17:05:00|8074.5|8059.5|8074.8|8059.8|8085.4|8070.4|8062.5|8047.5|60
1713460200000|2024-04-18 17:10:00|8075.3|8060.3|8081.3|8066.3|8085.4|8070.4|8075.3|8060.3|23
1713460500000|2024-04-18 17:15:00|8080.8|8065.8|8044.9|8029.9|8082.2|8067.2|8044.3|8029.3|49
1713460800000|2024-04-18 17:20:00|8045.3|8030.3|8059.8|8044.8|8067.7|8052.7|8045.3|8030.3|81
1713461100000|2024-04-18 17:25:00|8059.7|8044.7|8057.6|8042.6|8061.8|8046.8|8055.8|8040.8|68
1713461400000|2024-04-18 17:30:00|8057.7|8042.7|8043.3|8028.3|8058.6|8043.6|8042.2|8027.2|29
1713461700000|2024-04-18 17:35:00|8043.7|8028.7|8040.1|8025.1|8044.8|8029.8|8025.1|8010.1|35
1713462000000|2024-04-18 17:40:00|8041|8026|8040.5|8025.5|8041|8026|8026.7|8011.7|24
1713462300000|2024-04-18 17:45:00|8039.6|8024.6|8027.9|8012.9|8045.6|8030.6|8026.4|8011.4|68
1713462600000|2024-04-18 17:50:00|8027.4|8012.4|8027.4|8012.4|8031.7|8016.7|8023.9|8008.9|29
1713462900000|2024-04-18 17:55:00|8026.4|8011.4|8048.7|8033.7|8051.2|8036.2|8024.9|8009.9|51
1713463200000|2024-04-18 18:00:00|8048.6|8033.6|8039.5|8024.5|8049.1|8034.1|8038|8023|64
1713463500000|2024-04-18 18:05:00|8040|8025|8036.8|8021.8|8043|8028|8025.1|8010.1|52
1713463800000|2024-04-18 18:10:00|8036.3|8021.3|8052.5|8037.5|8053.1|8038.1|8032.2|8017.2|306
1713464100000|2024-04-18 18:15:00|8052.1|8037.1|8072.3|8057.3|8073|8058|8047.2|8032.2|24
1713488400000|2024-04-19 01:00:00|8060.5|8045.5|8100.5|8075.5|8109.5|8084.5|8057.4|8042.4|14
1713488700000|2024-04-19 01:05:00|8099|8074|8070.4|8055.4|8104.5|8083.5|8070.4|8042.2|4
1713489000000|2024-04-19 01:10:00|8069.9|8054.9|8102.7|8087.7|8103.7|8088.7|8069.8|8054.8|2
1713489300000|2024-04-19 01:15:00|8102.2|8087.2|8090.8|8075.8|8103.2|8088.2|8087.4|8067.2|0
1713489600000|2024-04-19 01:20:00|8093.2|8068.2|8086.4|8061.4|8093.6|8076.4|8084.9|8056.1|14
1713489900000|2024-04-19 01:25:00|8086.9|8061.9|8081.8|8066.8|8090.9|8070.4|8081.6|8061.4|0
1713490200000|2024-04-19 01:30:00|8086.7|8061.7|8070.1|8045.1|8088.5|8066.8|8064.1|8044.1|0
1713490500000|2024-04-19 01:35:00|8076.3|8051.3|8071|8046|8080|8057.3|8070.1|8045.1|0
1713490800000|2024-04-19 01:40:00|8070.6|8045.6|8055|8040|8074.9|8049.9|8054.5|8039.5|0
1713491100000|2024-04-19 01:45:00|8054.5|8039.5|8068.5|8031|8070.4|8040.2|8050.8|8018.3|1
1713491400000|2024-04-19 01:50:00|8064.2|8039.2|8060.1|8035.1|8070.9|8039.2|8059.7|8030|1
1713491700000|2024-04-19 01:55:00|8057.8|8032.8|8018.7|7993.7|8058.8|8038.4|8012.3|7993.3|16
1713492000000|2024-04-19 02:00:00|8019.7|7994.7|8024.2|8009.2|8029.1|8009.2|8012.7|7993.7|0
1713492300000|2024-04-19 02:05:00|8035.1|7997.6|8031.2|8006.2|8038.4|8018|8022.2|7993.4|1
1713492600000|2024-04-19 02:10:00|8031.1|8006.1|8045|8020|8049.2|8020|8030.7|8000.7|4
1713492900000|2024-04-19 02:15:00|8051.8|8014.3|8059.6|8034.6|8063.8|8043.7|8045.5|8014.3|45
1713493200000|2024-04-19 02:20:00|8060.1|8035.1|8063|8038|8063.5|8038.5|8060.1|8035.1|0
1713493500000|2024-04-19 02:25:00|8062.6|8037.6|8079.6|8054.6|8087.2|8056.1|8062.6|8033.4|0
1713493800000|2024-04-19 02:30:00|8079.5|8054.5|8074.6|8059.6|8080.6|8060.5|8074.6|8054.5|0
1713494100000|2024-04-19 02:35:00|8075.1|8060.1|8082|8067|8086.4|8070.4|8074.1|8057.2|0
1713494400000|2024-04-19 02:40:00|8084|8069|8077.8|8062.8|8085.4|8070.4|8077.8|8062.8|2
1713494700000|2024-04-19 02:45:00|8078.2|8063.2|8075.4|8050.4|8081.6|8063.3|8075|8044.1|1
1713495000000|2024-04-19 02:50:00|8081.6|8044.1|8062.6|8047.6|8081.6|8053.5|8062.6|8037.6|0
1713495300000|2024-04-19 02:55:00|8069.5|8054.5|8071|8046|8078|8057.9|8069.5|8046|1
1713495600000|2024-04-19 03:00:00|8070|8045|8067|8042|8070|8050|8063.5|8041.9|0
1713495900000|2024-04-19 03:05:00|8066.9|8041.9|8046|8021|8067|8043.6|8044|8021|0
1713496200000|2024-04-19 03:10:00|8046.2|8021.2|8085.8|8048.3|8086.2|8052|8046.2|8020.7|0
1713496500000|2024-04-19 03:15:00|8085.7|8048.2|8085|8060|8088.7|8069|8079|8048.2|0
1713496800000|2024-04-19 03:20:00|8084.9|8059.9|8070.6|8055.6|8085.9|8066|8070.6|8050.5|0
1713497100000|2024-04-19 03:25:00|8075.5|8050.5|8076.1|8061.1|8086.8|8061.1|8070.6|8045.1|0
1713497400000|2024-04-19 03:30:00|8077.1|8062.1|8089.5|8064.5|8091.1|8071.5|8077.1|8059.7|0
1713497700000|2024-04-19 03:35:00|8084.6|8069.6|8081|8066|8089.5|8069.6|8080.5|8062.5|0
1713498000000|2024-04-19 03:40:00|8080.9|8065.9|8065.5|8050.5|8085.8|8066|8065.4|8050.4|0
1713498300000|2024-04-19 03:45:00|8065.4|8050.4|8070|8055|8070.5|8055.5|8064.9|8049.9|1
1713498600000|2024-04-19 03:50:00|8069.9|8054.9|8074.3|8059.3|8074.3|8059.3|8067.5|8052.5|0
1713498900000|2024-04-19 03:55:00|8075.3|8060.3|8074.8|8059.8|8075.3|8060.3|8074.7|8059.7|0
1713499200000|2024-04-19 04:00:00|8074.7|8059.7|8072.9|8057.9|8074.9|8059.9|8072.9|8057.9|0
1713499500000|2024-04-19 04:05:00|8073|8058|8067.7|8052.7|8073.1|8058.1|8067.7|8052.7|0
1713499800000|2024-04-19 04:10:00|8068.2|8053.2|8069.6|8054.6|8073.6|8058.6|8067.7|8052.7|3
1713500100000|2024-04-19 04:15:00|8069.4|8054.4|8051.1|8036.1|8069.4|8054.4|8049.7|8034.7|0
1713500400000|2024-04-19 04:20:00|8051|8036|8044|8029|8054.6|8039.6|8044|8027|28
1713500700000|2024-04-19 04:25:00|8044.2|8029.2|8051.5|8036.5|8052|8037|8044.2|8029.2|0
1713501000000|2024-04-19 04:30:00|8051.7|8036.7|8059.5|8044.5|8063.4|8048.4|8051.7|8036.7|0
1713501600000|2024-04-19 04:40:00|8059.4|8044.4|8056.5|8041.5|8059.4|8044.4|8056.5|8041.5|0
1713501900000|2024-04-19 04:45:00|8056.4|8041.4|8051|8036|8056.4|8041.4|8051|8036|0
1713502200000|2024-04-19 04:50:00|8050.9|8035.9|8050|8035|8051|8036|8050|8035|0
1713502500000|2024-04-19 04:55:00|8050.1|8035.1|8048|8033|8050.5|8035.5|8047.6|8032.6|0
1713502800000|2024-04-19 05:00:00|8048.1|8033.1|8043.5|8028.5|8048.1|8033.1|8043.5|8028.5|0
1713503100000|2024-04-19 05:05:00|8043|8028|8049.5|8034.5|8052.5|8034.5|8042.5|8027.5|0
1713503400000|2024-04-19 05:10:00|8049|8034|8047.1|8032.1|8049.1|8034.1|8047.1|8032.1|0
1713503700000|2024-04-19 05:15:00|8046.6|8031.6|8045.1|8030.1|8047.1|8032.1|8045|8030|0
1713504000000|2024-04-19 05:20:00|8045|8030|8045.1|8030.1|8045.1|8030.1|8044.6|8029.6|0
1713504300000|2024-04-19 05:25:00|8045.6|8030.6|8045.6|8030.6|8045.6|8030.6|8045.1|8030.1|0
1713504600000|2024-04-19 05:30:00|8045.1|8030.1|8043.6|8028.6|8045.6|8030.6|8043.6|8028.6|0
1713504900000|2024-04-19 05:35:00|8043.7|8028.7|8047.1|8032.1|8047.6|8032.6|8041.6|8026.6|0
1713505200000|2024-04-19 05:40:00|8047.6|8032.6|8049.6|8034.6|8052.6|8037.6|8047.1|8032.1|3
1713505500000|2024-04-19 05:45:00|8049.1|8034.1|8050.2|8035.2|8050.7|8035.7|8047.6|8032.6|0
1713505800000|2024-04-19 05:50:00|8050.4|8035.4|8056.7|8041.7|8057.2|8042.2|8050.4|8035.4|0
1713506100000|2024-04-19 05:55:00|8056.6|8041.6|8051.7|8036.7|8056.6|8041.6|8051.2|8036.2|0
1713506400000|2024-04-19 06:00:00|8052.2|8037.2|8048.7|8033.7|8052.2|8037.2|8047.7|8032.7|0
1713506700000|2024-04-19 06:05:00|8049.7|8034.7|8056.2|8041.2|8056.2|8041.2|8048.2|8033.2|0
1713507000000|2024-04-19 06:10:00|8056.7|8041.7|8076.6|8061.6|8076.6|8061.6|8056.2|8041.2|0
1713507300000|2024-04-19 06:15:00|8076.5|8061.5|8075.5|8060.5|8076.5|8061.5|8074.6|8059.6|0
1713507600000|2024-04-19 06:20:00|8073.6|8058.6|8078.2|8063.2|8078.2|8063.2|8069|8054|5
1713507900000|2024-04-19 06:25:00|8077.7|8062.7|8080.8|8065.8|8080.8|8065.8|8076.7|8061.7|0
1713508200000|2024-04-19 06:30:00|8081.8|8066.8|8076.2|8061.2|8085.8|8070.8|8066.8|8051.8|0
1713508500000|2024-04-19 06:35:00|8074.2|8059.2|8074.8|8059.8|8075.2|8060.2|8073.7|8058.7|0
1713508800000|2024-04-19 06:40:00|8073.8|8058.8|8071.8|8056.8|8074.8|8059.8|8071.3|8056.3|0
1713509100000|2024-04-19 06:45:00|8071.7|8056.7|8077.8|8062.8|8079.8|8064.8|8071.3|8056.3|0
1713509400000|2024-04-19 06:50:00|8077.3|8062.3|8077.8|8062.8|8078.8|8063.8|8075.3|8060.3|0
1713509700000|2024-04-19 06:55:00|8077.3|8062.3|8074.3|8059.3|8079.8|8064.8|8072.8|8057.8|3
1713510000000|2024-04-19 07:00:00|8074.8|8059.8|8062.3|8047.3|8074.8|8059.8|8056.8|8041.8|48
1713510300000|2024-04-19 07:05:00|8060.9|8045.9|8069.9|8054.9|8069.9|8054.9|8058.8|8043.8|0
1713510600000|2024-04-19 07:10:00|8069.4|8054.4|8068.9|8053.9|8073.4|8058.4|8067.2|8052.2|0
1713510900000|2024-04-19 07:15:00|8068.8|8053.8|8062.9|8047.9|8068.9|8053.9|8062.4|8047.4|4
1713511200000|2024-04-19 07:20:00|8062.4|8047.4|8060.4|8045.4|8062.4|8047.4|8059.9|8044.9|0
1713511500000|2024-04-19 07:25:00|8060.9|8045.9|8057.9|8042.9|8065.4|8050.4|8057.4|8042.4|0
1713511800000|2024-04-19 07:30:00|8056.9|8041.9|8054.8|8039.8|8058.9|8043.9|8051.3|8036.3|0
1713512100000|2024-04-19 07:35:00|8055.3|8040.3|8064.8|8049.8|8067.2|8052.2|8052.8|8037.8|0
1713512400000|2024-04-19 07:40:00|8064.3|8049.3|8055.8|8040.8|8064.3|8049.3|8055.8|8040.8|0
1713512700000|2024-04-19 07:45:00|8056.8|8041.8|8057.3|8042.3|8061.8|8046.8|8056.3|8041.3|0
1713513000000|2024-04-19 07:50:00|8056.3|8041.3|8058.8|8043.8|8059.8|8044.8|8055.8|8040.8|0
1713513300000|2024-04-19 07:55:00|8061.8|8046.8|8063.8|8048.8|8065.7|8050.7|8059.3|8044.3|0
1713513600000|2024-04-19 08:00:00|8063.9|8048.9|8073.4|8058.4|8073.8|8058.8|8062.8|8047.8|0
1713513900000|2024-04-19 08:05:00|8073.8|8058.8|8070.4|8055.4|8074.2|8059.2|8064.8|8049.8|1
1713514200000|2024-04-19 08:10:00|8072.4|8057.4|8064.9|8049.9|8075.9|8060.9|8063.9|8048.9|1
1713514500000|2024-04-19 08:15:00|8064.4|8049.4|8067.4|8052.4|8067.4|8052.4|8062.9|8047.9|0
1713514800000|2024-04-19 08:20:00|8067.2|8052.2|8060.4|8045.4|8067.2|8052.2|8059.9|8044.9|0
1713515100000|2024-04-19 08:25:00|8055.4|8040.4|8052.4|8037.4|8058.9|8043.9|8052.4|8037.4|0
1713515400000|2024-04-19 08:30:00|8051.9|8036.9|8048.5|8033.5|8053.9|8038.9|8047.9|8032.9|0
1713515700000|2024-04-19 08:35:00|8049.9|8034.9|8041|8026|8053.9|8038.9|8041|8026|1
1713516000000|2024-04-19 08:40:00|8041.2|8026.2|8024.1|8009.1|8043.5|8028.5|8024.1|8009.1|13
1713516300000|2024-04-19 08:45:00|8023.6|8008.6|8055.6|8040.6|8056.1|8041.1|8022.1|8007.1|2
1713516600000|2024-04-19 08:50:00|8054.6|8039.6|8048.2|8033.2|8054.6|8039.6|8048.2|8033.2|0
1713516900000|2024-04-19 08:55:00|8051.1|8036.1|8060.1|8045.1|8060.2|8045.2|8050.7|8035.7|0
1713517200000|2024-04-19 09:00:00|8060.2|8045.2|8056.6|8041.6|8063.1|8048.1|8056.1|8041.1|0
1713517500000|2024-04-19 09:05:00|8056.7|8041.7|8055.6|8040.6|8065.7|8050.7|8055.5|8040.5|0
1713517800000|2024-04-19 09:10:00|8056.5|8041.5|8050.6|8035.6|8056.5|8041.5|8050|8035|4
1713518100000|2024-04-19 09:15:00|8050.4|8035.4|8054.5|8039.5|8054.5|8039.5|8048|8033|0
1713518400000|2024-04-19 09:20:00|8055|8040|8058.6|8043.6|8063|8048|8054.5|8039.5|0
1713518700000|2024-04-19 09:25:00|8058.3|8043.3|8049.1|8034.1|8058.3|8043.3|8049.1|8034.1|0
1713519000000|2024-04-19 09:30:00|8049.2|8034.2|8058.6|8043.6|8061.1|8046.1|8049.2|8034.2|0
1713519300000|2024-04-19 09:35:00|8058.7|8043.7|8063.1|8048.1|8063.1|8048.1|8058.7|8043.7|1
1713519600000|2024-04-19 09:40:00|8064.6|8049.6|8057.6|8042.6|8064.6|8049.6|8056.1|8041.1|0
1713519900000|2024-04-19 09:45:00|8057.5|8042.5|8049.7|8034.7|8057.5|8042.5|8049.7|8034.7|5
1713520200000|2024-04-19 09:50:00|8050|8035|8040.1|8025.1|8050|8035|8040.1|8025.1|1
1713520500000|2024-04-19 09:55:00|8039.6|8024.6|8037.3|8022.3|8040.3|8025.3|8036.3|8021.3|1
1713520800000|2024-04-19 10:00:00|8036.3|8021.3|8048.3|8033.3|8050.4|8035.4|8033.8|8014.6|0
1713521100000|2024-04-19 10:05:00|8048.4|8033.4|8045.8|8030.8|8049.8|8034.8|8045|8030|13
1713521400000|2024-04-19 10:10:00|8045.6|8030.6|8042.1|8027.1|8045.6|8030.6|8041.6|8026.6|0
1713521700000|2024-04-19 10:15:00|8041.6|8026.6|8043.7|8028.7|8044.3|8029.3|8041.6|8026.6|4
1713522000000|2024-04-19 10:20:00|8043.6|8028.6|8028.8|8013.8|8043.6|8028.6|8022.3|8007.3|6
1713522300000|2024-04-19 10:25:00|8029.3|8014.3|8034.8|8019.8|8034.8|8019.8|8029.3|8014.3|0
1713522600000|2024-04-19 10:30:00|8036.8|8021.8|8036.3|8021.3|8036.8|8021.8|8033.3|8018.3|0
1713522900000|2024-04-19 10:35:00|8034.4|8019.4|8037.8|8022.8|8038.8|8023.8|8034.4|8019.4|0
1713523200000|2024-04-19 10:40:00|8038.1|8023.1|8040.7|8025.7|8041.3|8026.3|8038.1|8023.1|1
1713523500000|2024-04-19 10:45:00|8040.9|8025.9|8041.7|8026.7|8043.6|8028.6|8040.9|8025.9|0
1713523800000|2024-04-19 10:50:00|8043.2|8028.2|8043.2|8028.2|8045.2|8030.2|8042.9|8027.9|0
1713524100000|2024-04-19 10:55:00|8043.7|8028.7|8046.7|8031.7|8047.7|8032.7|8043.2|8028.2|0
1713524400000|2024-04-19 11:00:00|8046.2|8031.2|8045.2|8030.2|8046.2|8031.2|8041.4|8026.4|1
1713524700000|2024-04-19 11:05:00|8044.8|8029.8|8040.6|8025.6|8044.8|8029.8|8040.6|8025.6|13
1713525000000|2024-04-19 11:10:00|8041.1|8026.1|8041.2|8026.2|8042.1|8027.1|8041.1|8026.1|2
1713525300000|2024-04-19 11:15:00|8043.5|8028.5|8054.4|8039.4|8058.3|8043.3|8043.1|8028.1|4
1713525600000|2024-04-19 11:20:00|8053.5|8038.5|8047.7|8032.7|8053.5|8038.5|8047.7|8032.7|2
1713525900000|2024-04-19 11:25:00|8047.8|8032.8|8046.8|8031.8|8048.2|8033.2|8046.7|8031.7|4
1713526200000|2024-04-19 11:30:00|8048.7|8033.7|8049.4|8034.4|8051.8|8036.8|8046.8|8031.8|3
1713526500000|2024-04-19 11:35:00|8049.3|8034.3|8044.4|8029.4|8050.4|8035.4|8044.3|8029.3|0
1713526800000|2024-04-19 11:40:00|8044.5|8029.5|8069|8054|8069.6|8054.6|8044.5|8029.5|8
1713527100000|2024-04-19 11:45:00|8069.5|8054.5|8068.5|8053.5|8074.5|8059.5|8067|8052|9
1713527400000|2024-04-19 11:50:00|8068.6|8053.6|8073|8058|8079.6|8064.6|8065.5|8050.5|0
1713527700000|2024-04-19 11:55:00|8074.5|8059.5|8079.2|8064.2|8079.2|8064.2|8068.5|8053.5|0
1713528000000|2024-04-19 12:00:00|8079.1|8064.1|8081.7|8066.7|8087.7|8072.7|8077.7|8062.7|7
1713528300000|2024-04-19 12:05:00|8082.7|8067.7|8112.6|8097.6|8117.1|8102.1|8080.1|8065.1|16
1713528600000|2024-04-19 12:10:00|8113.1|8098.1|8107.1|8092.1|8113.9|8098.7|8102.7|8087.7|37
1713528900000|2024-04-19 12:15:00|8107.5|8092.5|8110.3|8095.3|8119.2|8104.2|8103.7|8088.7|4
1713529200000|2024-04-19 12:20:00|8111.3|8096.3|8104.9|8089.9|8117.8|8102.8|8103.9|8088.9|2
1713529500000|2024-04-19 12:25:00|8105.3|8090.3|8122.8|8097.8|8122.8|8103.1|8105.3|8090.3|85
1713529800000|2024-04-19 12:30:00|8117.8|8102.8|8131.4|8116.4|8139.4|8121.3|8114.8|8094.5|164
1713530100000|2024-04-19 12:35:00|8131.8|8116.8|8129.6|8114.6|8152.7|8134.9|8129.6|8111.4|159
1713530400000|2024-04-19 12:40:00|8130.1|8115.1|8092.7|8077.7|8132.5|8117.5|8092.7|8073.2|25
1713530700000|2024-04-19 12:45:00|8092.6|8077.6|8086.8|8071.8|8093.7|8078.7|8086.3|8071.3|15
1713531000000|2024-04-19 12:50:00|8086.3|8071.3|8057.1|8042.1|8086.3|8071.3|8054.6|8039.6|15
1713531300000|2024-04-19 12:55:00|8056.6|8041.6|8063.7|8038.7|8063.7|8042.2|8047.6|8032.6|3
1713531600000|2024-04-19 13:00:00|8058.6|8043.6|8060.4|8045.4|8063.8|8048.8|8056.6|8036.7|4
1713531900000|2024-04-19 13:05:00|8060.9|8045.9|8047|8032|8062.4|8047.4|8045.5|8030.5|8
1713532200000|2024-04-19 13:10:00|8046.5|8031.5|8053.5|8038.5|8055|8040|8043.9|8028.9|5
1713532500000|2024-04-19 13:15:00|8053|8038|8066.5|8051.5|8071|8056|8049|8034|10
1713532800000|2024-04-19 13:20:00|8066.4|8051.4|8050.4|8035.4|8068|8053|8048.5|8033.5|4
1713533100000|2024-04-19 13:25:00|8050|8035|8052.5|8037.5|8057.4|8042.4|8049|8034|14
1713533400000|2024-04-19 13:30:00|8052|8037|8041.9|8026.9|8053.4|8038.4|8033.3|8018.3|29
1713533700000|2024-04-19 13:35:00|8042|8027|8026.1|8011.1|8045.9|8030.9|8026|8011|16
1713534000000|2024-04-19 13:40:00|8026|8011|8016.4|8001.4|8026.5|8011.5|8014.1|7999.1|55
1713534300000|2024-04-19 13:45:00|8016.3|8001.3|8028.3|8013.3|8044.8|8029.8|8015.8|8000.8|38
1713534600000|2024-04-19 13:50:00|8027.8|8012.8|8033.1|8018.1|8036.7|8021.7|8022.1|8007.1|16
1713534900000|2024-04-19 13:55:00|8033|8018|8024.5|8009.5|8033|8018|8019.9|8004.9|48
1713535200000|2024-04-19 14:00:00|8027|8012|8034.9|8019.9|8034.9|8019.9|8016.9|8001.9|20
1713535500000|2024-04-19 14:05:00|8035.4|8020.4|8045.7|8030.7|8053.7|8038.7|8031.8|8016.8|37
1713535800000|2024-04-19 14:10:00|8045.6|8030.6|8022|8007|8051.1|8036.1|8020.1|8005.1|20
1713536100000|2024-04-19 14:15:00|8021.6|8006.6|8035.3|8020.3|8037.7|8022.7|8021.6|8006.6|13
1713536400000|2024-04-19 14:20:00|8036.3|8021.3|8042.6|8027.6|8054.4|8039.4|8033.7|8018.7|40
1713536700000|2024-04-19 14:25:00|8043|8028|8064.1|8049.1|8064.1|8049.1|8042|8027|25
1713537000000|2024-04-19 14:30:00|8059.6|8044.6|8063.5|8048.5|8072.6|8057.6|8054.1|8039.1|13
1713537300000|2024-04-19 14:35:00|8064|8049|8066.5|8051.5|8077.5|8062.5|8061.5|8046.5|14
1713537600000|2024-04-19 14:40:00|8066.6|8051.6|8058.5|8043.5|8074|8059|8058.5|8043.5|10
1713537900000|2024-04-19 14:45:00|8058.1|8043.1|8043.1|8028.1|8065.5|8050.5|8043.1|8028.1|13
1713538200000|2024-04-19 14:50:00|8043.6|8028.6|8044.2|8029.2|8059.1|8044.1|8043.6|8028.6|29
1713538500000|2024-04-19 14:55:00|8043.2|8028.2|8041.4|8026.4|8047.4|8032.4|8031.9|8016.9|69
1713538800000|2024-04-19 15:00:00|8040.4|8025.4|8040.9|8025.9|8042.1|8027.1|8035.3|8020.3|44
1713539100000|2024-04-19 15:05:00|8039.4|8024.4|8048.8|8033.8|8052.3|8037.3|8038.8|8023.8|9
1713539400000|2024-04-19 15:10:00|8047.8|8032.8|8061.8|8046.8|8069.3|8054.3|8045.3|8030.3|71
1713539700000|2024-04-19 15:15:00|8062.3|8047.3|8068.9|8053.9|8074.4|8059.4|8062.3|8047.3|137
1713540000000|2024-04-19 15:20:00|8068|8053|8058.4|8043.4|8074.9|8059.9|8056.9|8041.9|14
1713540300000|2024-04-19 15:25:00|8059|8044|8055.6|8040.6|8061.5|8046.5|8052.6|8037.6|28
1713540600000|2024-04-19 15:30:00|8056.1|8041.1|8059|8044|8060.5|8045.5|8052.6|8037.6|26
1713540900000|2024-04-19 15:35:00|8059.4|8044.4|8085.9|8070.9|8088.4|8073.4|8058.9|8043.9|18
1713541200000|2024-04-19 15:40:00|8084.9|8069.9|8100.3|8085.3|8108.9|8093.9|8083.4|8068.4|39
1713541500000|2024-04-19 15:45:00|8101.8|8086.8|8105.1|8090.1|8108.7|8093.7|8095.2|8080.2|117
1713541800000|2024-04-19 15:50:00|8104.7|8089.7|8119.3|8104.3|8125.5|8110.5|8104|8089|85
1713542100000|2024-04-19 15:55:00|8119.2|8104.2|8113.1|8098.1|8121.7|8106.7|8102.6|8087.6|34
1713542400000|2024-04-19 16:00:00|8114.1|8099.1|8102.1|8087.1|8114.5|8099.5|8099.6|8084.6|23
1713542700000|2024-04-19 16:05:00|8102.2|8087.2|8095.1|8080.1|8105.6|8090.6|8094.6|8079.6|13
1713543000000|2024-04-19 16:10:00|8095.6|8080.6|8092.7|8077.7|8098.1|8083.1|8091.2|8076.2|28
1713543300000|2024-04-19 16:15:00|8093.2|8078.2|8095.6|8080.6|8096.9|8081.9|8091.6|8076.6|11
1713543600000|2024-04-19 16:20:00|8095.7|8080.7|8098.6|8083.6|8098.6|8083.6|8090.2|8075.2|23
1713543900000|2024-04-19 16:25:00|8099.6|8084.6|8086.5|8071.5|8099.6|8084.6|8085|8070|10
1713544200000|2024-04-19 16:30:00|8087|8072|8091.5|8076.5|8097|8082|8087|8072|16
1713544500000|2024-04-19 16:35:00|8091|8076|8092.1|8077.1|8098.5|8083.5|8088|8073|17
1713544800000|2024-04-19 16:40:00|8092.2|8077.2|8105.7|8090.7|8111.7|8096.7|8091.7|8076.7|41
1713545100000|2024-04-19 16:45:00|8101.2|8086.2|8100.1|8085.1|8101.6|8086.6|8099.1|8084.1|31
1713545400000|2024-04-19 16:50:00|8100.5|8085.5|8103.2|8088.2|8108.7|8093.7|8099|8084|36
1713545700000|2024-04-19 16:55:00|8103.7|8088.7|8106.2|8091.2|8109.1|8094.1|8102.7|8087.7|19
1713546000000|2024-04-19 17:00:00|8106.7|8091.7|8102.4|8087.4|8108.2|8093.2|8099.1|8084.1|32
1713546300000|2024-04-19 17:05:00|8101.9|8086.9|8111|8096|8114|8099|8101.9|8086.9|65
1713546600000|2024-04-19 17:10:00|8110.5|8095.5|8113.6|8098.6|8116.1|8101.1|8108.6|8093.6|26
1713546900000|2024-04-19 17:15:00|8113.5|8098.5|8130.1|8115.1|8132.5|8117.5|8112.1|8097.1|80
1713547200000|2024-04-19 17:20:00|8130.6|8115.6|8134|8119|8134|8119|8128.5|8113.5|13
1713547500000|2024-04-19 17:25:00|8135.5|8120.5|8125.5|8110.5|8138|8123|8125|8110|7
1713547800000|2024-04-19 17:30:00|8125.4|8110.4|8105.2|8090.2|8125.4|8110.4|8103.6|8088.6|36
1713548100000|2024-04-19 17:35:00|8104.7|8089.7|8092.1|8077.1|8106.1|8091.1|8092.1|8077.1|8
1713548400000|2024-04-19 17:40:00|8092.6|8077.6|8081.8|8066.8|8097.1|8082.1|8081.8|8066.8|43
1713548700000|2024-04-19 17:45:00|8081.3|8066.3|8080.4|8065.4|8081.9|8066.9|8073.4|8058.4|60
1713549000000|2024-04-19 17:50:00|8080.9|8065.9|8087.3|8072.3|8090.8|8075.8|8079.9|8064.9|38
1713549300000|2024-04-19 17:55:00|8088.3|8073.3|8102.3|8087.3|8104.8|8089.8|8086.8|8071.8|43
1713549600000|2024-04-19 18:00:00|8101.8|8086.8|8092.7|8077.7|8102.3|8087.3|8081.3|8066.3|110
1713549900000|2024-04-19 18:05:00|8091.8|8076.8|8101.3|8086.3|8102.8|8087.8|8082.2|8067.2|71
1713550200000|2024-04-19 18:10:00|8103.2|8088.2|8092|8077|8104.2|8089.2|8091|8076|453
1713550500000|2024-04-19 18:15:00|8092.1|8077.1|8081.7|8066.7|8096.9|8081.9|8079.9|8064.9|177
1713747600000|2024-04-22 01:00:00|8109.1|8094.1|8130.5|8105.5|8130.5|8105.5|8108.6|8093.6|7
1713747900000|2024-04-22 01:05:00|8133|8108|8138|8123|8148.5|8128.5|8128|8108|3
1713748200000|2024-04-22 01:10:00|8137.5|8122.5|8167.9|8142.9|8176.5|8154.9|8137.5|8119|4
1713748500000|2024-04-22 01:15:00|8168|8143|8163.4|8148.4|8171.8|8156.8|8162|8143|0
1713748800000|2024-04-22 01:20:00|8162.9|8147.9|8164.5|8149.5|8164.5|8149.5|8161|8146|0
1713749100000|2024-04-22 01:25:00|8169.4|8154.4|8223.2|8185.7|8229.6|8194.9|8160|8140.5|13
1713749400000|2024-04-22 01:30:00|8222.2|8184.7|8201|8176|8222.7|8185.2|8197|8170.3|0
1713749700000|2024-04-22 01:35:00|8201.4|8176.4|8197|8172|8204.1|8178.9|8189.6|8160.7|0
1713750000000|2024-04-22 01:40:00|8197.5|8172.5|8211|8186|8212.2|8186|8196.5|8169.3|0
1713750300000|2024-04-22 01:45:00|8210|8185|8215|8190|8219.8|8191.4|8209.5|8182.3|0
1713750600000|2024-04-22 01:50:00|8219|8194|8225.8|8188.3|8226.8|8209.4|8216.5|8183.8|0
1713750900000|2024-04-22 01:55:00|8226.2|8188.7|8223|8198|8226.3|8198|8214|8181.8|0
1713751200000|2024-04-22 02:00:00|8218|8203|8231.9|8216.9|8234.9|8219.9|8218|8203|1
1713751500000|2024-04-22 02:05:00|8233.9|8218.9|8235.9|8220.9|8237.8|8222.8|8231.9|8216.9|0
1713751800000|2024-04-22 02:10:00|8237.3|8222.3|8261.8|8224.3|8264.3|8235.6|8237.3|8222.3|18
1713752100000|2024-04-22 02:15:00|8261.3|8223.8|8254.6|8229.6|8261.3|8230.1|8251.6|8223.8|0
1713752400000|2024-04-22 02:20:00|8255.1|8230.1|8253.1|8228.1|8258.3|8230.1|8247.6|8216.4|1
1713752700000|2024-04-22 02:25:00|8253.6|8228.6|8259.1|8234.1|8259.1|8234.1|8253.6|8228.6|0
1713753000000|2024-04-22 02:30:00|8259.6|8234.6|8261.4|8223.9|8265.3|8240.1|8254.6|8223.9|0
1713753300000|2024-04-22 02:35:00|8260.4|8222.9|8231.2|8206.2|8260.4|8229.1|8226.6|8197.9|1
1713753600000|2024-04-22 02:40:00|8231.6|8206.6|8220.2|8195.2|8231.6|8206.6|8220.2|8190.9|1
1713753900000|2024-04-22 02:45:00|8221.2|8196.2|8227.1|8212.1|8231.4|8212.1|8221.2|8193.9|0
1713754200000|2024-04-22 02:50:00|8232.2|8207.2|8233.1|8208.1|8233.1|8208.1|8222.6|8200.2|2
1713754500000|2024-04-22 02:55:00|8231.6|8206.6|8235.7|8210.7|8235.7|8212.6|8226.7|8206.6|0
1713754800000|2024-04-22 03:00:00|8235.6|8210.6|8220|8205|8237.6|8218.1|8219.5|8195.5|11
1713755100000|2024-04-22 03:05:00|8217.1|8202.1|8225.6|8210.6|8226.1|8211.1|8217.1|8199.8|3
1713755400000|2024-04-22 03:10:00|8225.1|8210.1|8243.2|8218.2|8244.2|8228.1|8224.2|8209.2|0
1713755700000|2024-04-22 03:15:00|8246.5|8209|8233.7|8208.7|8246.5|8214.7|8233.7|8203.5|0
1713756000000|2024-04-22 03:20:00|8238.5|8201|8224.2|8199.2|8238.5|8208.7|8223.8|8198.8|0
1713756300000|2024-04-22 03:25:00|8223.8|8198.8|8201|8186|8228|8198.8|8193|8178|5
1713756600000|2024-04-22 03:30:00|8196|8181|8197.8|8172.8|8204|8181|8192.5|8166.5|23
1713756900000|2024-04-22 03:35:00|8199.2|8174.2|8213.3|8188.3|8214.3|8194.1|8197.3|8165.5|0
1713757200000|2024-04-22 03:40:00|8213.4|8188.4|8226.8|8201.8|8233.6|8211.2|8213.4|8188.4|0
1713757500000|2024-04-22 03:45:00|8230.1|8192.6|8225.6|8188.1|8230.1|8196.8|8218.3|8186.6|0
1713757800000|2024-04-22 03:50:00|8229.5|8192|8234.2|8209.2|8234.2|8214.7|8219.4|8192|0
1713758100000|2024-04-22 03:55:00|8233.7|8208.7|8230.8|8205.8|8238.1|8213.8|8222.8|8200.6|0
1713758400000|2024-04-22 04:00:00|8231.3|8206.3|8241.1|8203.6|8241.1|8209.8|8230.8|8203.6|0
1713758700000|2024-04-22 04:05:00|8240.6|8203.1|8231.8|8206.8|8240.6|8208.3|8231.8|8202.6|0
1713759000000|2024-04-22 04:10:00|8230.8|8205.8|8234.3|8209.3|8234.8|8219.8|8230.4|8205.4|0
1713759300000|2024-04-22 04:15:00|8233.4|8208.4|8234.8|8219.8|8235.3|8219.8|8230.3|8207.9|0
1713759600000|2024-04-22 04:20:00|8234.9|8219.9|8237.3|8222.3|8239.8|8224.8|8233.9|8218.9|0
1713759900000|2024-04-22 04:25:00|8236.9|8221.9|8237.8|8222.8|8239.3|8224.3|8236.3|8221.3|0
1713760200000|2024-04-22 04:30:00|8237.3|8222.3|8237.4|8222.4|8237.8|8222.8|8237.3|8222.3|0
1713760500000|2024-04-22 04:35:00|8237.9|8222.9|8241.9|8226.9|8245.9|8228.8|8237.9|8220.9|0
1713760800000|2024-04-22 04:40:00|8245.9|8220.9|8250.4|8225.4|8250.4|8227.9|8238.9|8219|0
1713761100000|2024-04-22 04:45:00|8249.9|8224.9|8241.7|8226.7|8250.4|8229.8|8241.1|8224.9|21
1713761400000|2024-04-22 04:50:00|8243.7|8228.7|8242.2|8227.2|8244.7|8229.7|8242.2|8227.2|8
1713761700000|2024-04-22 04:55:00|8241.2|8226.2|8236.8|8221.8|8241.3|8226.3|8236.8|8221.8|0
1713762000000|2024-04-22 05:00:00|8241.7|8226.7|8241.8|8226.8|8244.8|8229.8|8241.7|8226.7|0
1713762300000|2024-04-22 05:05:00|8242.3|8227.3|8241.8|8226.8|8242.3|8227.3|8241.3|8226.3|0
1713762600000|2024-04-22 05:10:00|8241.3|8226.3|8242.3|8227.3|8242.3|8227.3|8238.3|8223.3|0
1713762900000|2024-04-22 05:15:00|8241.3|8226.3|8243.2|8228.2|8247.3|8232.3|8239.8|8224.8|1
1713763200000|2024-04-22 05:20:00|8243.7|8228.7|8243.7|8228.7|8245.2|8230.2|8242.7|8227.7|8
1713763500000|2024-04-22 05:25:00|8244.7|8229.7|8235.8|8210.8|8244.7|8229.7|8233.3|8210.8|0
1713763800000|2024-04-22 05:30:00|8234.3|8209.3|8236.3|8221.3|8238.7|8223.7|8226.8|8200.6|0
1713764100000|2024-04-22 05:35:00|8235.7|8220.7|8232.8|8217.8|8235.7|8220.7|8209.9|8194.9|0
1713764400000|2024-04-22 05:40:00|8238.2|8223.2|8232.8|8217.8|8238.2|8223.2|8232.8|8217.8|0
1713764700000|2024-04-22 05:45:00|8232.4|8217.4|8225.9|8210.9|8232.9|8217.4|8224.9|8207.9|1
1713765000000|2024-04-22 05:50:00|8225.8|8210.8|8197.9|8182.9|8228.3|8210.9|8188.9|8171.9|0
1713765300000|2024-04-22 05:55:00|8199.9|8184.9|8214.4|8199.4|8223.3|8203.4|8198.4|8183.4|0
1713765600000|2024-04-22 06:00:00|8214.3|8199.3|8203.9|8178.9|8214.3|8199.3|8194.4|8176.4|0
1713765900000|2024-04-22 06:05:00|8203.4|8178.4|8200.9|8185.9|8215.4|8195.9|8193|8172.9|0
1713766200000|2024-04-22 06:10:00|8200.4|8185.4|8188.9|8173.9|8200.4|8185.4|8187|8172|0
1713766500000|2024-04-22 06:15:00|8188|8173|8194.5|8179.5|8199|8184|8187.5|8170.9|1
1713766800000|2024-04-22 06:20:00|8197.5|8182.5|8198.5|8183.5|8207.4|8192.4|8191.5|8176.5|0
1713767100000|2024-04-22 06:25:00|8202.5|8177.5|8218.4|8203.4|8219.4|8204.4|8197|8177.5|0
1713767400000|2024-04-22 06:30:00|8217.4|8202.4|8217.5|8202.5|8218.5|8203.5|8215.5|8200.5|0
1713767700000|2024-04-22 06:35:00|8218|8203|8196|8181|8218.5|8203.5|8194.5|8179.5|1
1713768000000|2024-04-22 06:40:00|8195|8180|8188.5|8173.5|8202|8187|8188.5|8173.5|0
1713768300000|2024-04-22 06:45:00|8189.5|8174.5|8196|8181|8196|8181|8187.5|8172.5|0
1713768600000|2024-04-22 06:50:00|8196.5|8181.5|8190.1|8175.1|8197.6|8182.6|8188.6|8173.6|0
1713768900000|2024-04-22 06:55:00|8190|8175|8197|8182|8197.5|8182.5|8188.6|8173.6|1
1713769200000|2024-04-22 07:00:00|8197.5|8182.5|8194.1|8179.1|8200.6|8185.6|8187.6|8172.6|0
1713769500000|2024-04-22 07:05:00|8191.1|8176.1|8192.6|8177.6|8197.6|8182.6|8185.6|8170.6|0
1713769800000|2024-04-22 07:10:00|8191.1|8176.1|8186.1|8171.1|8191.1|8176.1|8185.1|8170.1|0
1713770100000|2024-04-22 07:15:00|8186|8171|8189.2|8174.2|8189.2|8174.2|8181.2|8166.2|3
1713770400000|2024-04-22 07:20:00|8189.6|8174.6|8178.2|8163.2|8189.6|8174.6|8177.7|8162.7|0
1713770700000|2024-04-22 07:25:00|8178.7|8163.7|8200.7|8185.7|8201.1|8186.1|8177.2|8162.2|2
1713771000000|2024-04-22 07:30:00|8199.2|8184.2|8201.2|8186.2|8201.7|8186.7|8198.2|8183.2|0
1713771300000|2024-04-22 07:35:00|8201.1|8186.1|8198.7|8183.7|8201.7|8186.7|8198.7|8183.7|0
1713771600000|2024-04-22 07:40:00|8199.2|8184.2|8198.2|8183.2|8202.2|8187.2|8195.2|8180.2|0
1713771900000|2024-04-22 07:45:00|8197.7|8182.7|8201.2|8186.2|8201.2|8186.2|8197.7|8182.7|0
1713772200000|2024-04-22 07:50:00|8201.1|8186.1|8205.2|8190.2|8208.1|8193.1|8201.1|8186.1|9
1713772500000|2024-04-22 07:55:00|8205.7|8190.7|8202.2|8187.2|8210.2|8195.2|8200.2|8185.2|0
1713772800000|2024-04-22 08:00:00|8201.7|8186.7|8201.2|8186.2|8202.1|8187.1|8198.7|8183.7|0
1713773100000|2024-04-22 08:05:00|8201.7|8186.7|8203.7|8188.7|8204.1|8189.1|8201.2|8186.2|0
1713773400000|2024-04-22 08:10:00|8203.2|8188.2|8208.7|8193.7|8213.2|8198.2|8202.2|8187.2|2
1713773700000|2024-04-22 08:15:00|8208.2|8193.2|8201.7|8186.7|8208.7|8193.7|8200.7|8185.7|0
1713774000000|2024-04-22 08:20:00|8201.2|8186.2|8202.2|8187.2|8203.7|8188.7|8198.3|8183.3|0
1713774300000|2024-04-22 08:25:00|8201.3|8186.3|8189.7|8174.7|8201.3|8186.3|8185.8|8170.8|1
1713774600000|2024-04-22 08:30:00|8189.2|8174.2|8186.3|8171.3|8189.2|8174.2|8184.8|8169.8|0
1713774900000|2024-04-22 08:35:00|8187.3|8172.3|8184.8|8169.8|8188.8|8173.8|8184.8|8169.8|0
1713775200000|2024-04-22 08:40:00|8185.8|8170.8|8198.8|8183.8|8202.8|8187.8|8184.8|8169.8|3
1713775500000|2024-04-22 08:45:00|8198.3|8183.3|8198.3|8183.3|8198.3|8183.3|8196.3|8181.3|0
1713775800000|2024-04-22 08:50:00|8197.8|8182.8|8193.4|8178.4|8197.8|8182.8|8192.8|8177.8|0
1713776100000|2024-04-22 08:55:00|8195.3|8180.3|8196.8|8181.8|8199.3|8184.3|8195.3|8180.3|0
1713776400000|2024-04-22 09:00:00|8196.3|8181.3|8227.9|8212.9|8235.3|8220.3|8192.4|8177.4|2
1713776700000|2024-04-22 09:05:00|8226.4|8211.4|8223.4|8208.4|8227.4|8212.4|8222.9|8207.9|0
1713777000000|2024-04-22 09:10:00|8222.9|8207.9|8215.4|8200.4|8223.4|8208.4|8209.4|8194.4|0
1713777300000|2024-04-22 09:15:00|8216.4|8201.4|8218.4|8203.4|8225.9|8210.9|8216.4|8201.4|0
1713777600000|2024-04-22 09:20:00|8217.9|8202.9|8208.9|8193.9|8217.9|8202.9|8206.9|8191.9|0
1713777900000|2024-04-22 09:25:00|8209.4|8194.4|8202.3|8187.3|8209.9|8194.9|8200.3|8185.3|21
1713778200000|2024-04-22 09:30:00|8203.7|8188.7|8208.2|8193.2|8229.4|8205.6|8203.7|8188.7|5
1713778500000|2024-04-22 09:35:00|8209.1|8194.1|8212.1|8197.1|8218.5|8203.5|8208.7|8193.7|0
1713778800000|2024-04-22 09:40:00|8211.6|8196.6|8208.6|8193.6|8224.1|8205.1|8208.6|8193.6|1
1713779100000|2024-04-22 09:45:00|8206.7|8191.7|8202.2|8187.2|8216.7|8193.6|8202.2|8184.7|0
1713779400000|2024-04-22 09:50:00|8204.2|8189.2|8211.6|8196.6|8211.6|8196.6|8202.7|8187.7|0
1713779700000|2024-04-22 09:55:00|8211.7|8196.7|8210.2|8195.2|8214.6|8199.6|8210.1|8195.1|0
1713780000000|2024-04-22 10:00:00|8209.2|8194.2|8211.7|8196.7|8212.6|8197.6|8209.2|8194.2|0
1713780300000|2024-04-22 10:05:00|8213.6|8198.6|8212.7|8197.7|8214.6|8199.6|8212.7|8197.7|0
1713780600000|2024-04-22 10:10:00|8213.2|8198.2|8210.1|8195.1|8213.2|8198.2|8201.2|8186.2|1
1713780900000|2024-04-22 10:15:00|8210.6|8195.6|8219.3|8194.3|8219.3|8198.8|8210.6|8191.8|40
1713781200000|2024-04-22 10:20:00|8214.3|8199.3|8220.3|8205.3|8220.3|8205.3|8212.8|8193.3|1
1713781500000|2024-04-22 10:25:00|8219.8|8204.8|8230.3|8215.3|8230.3|8215.3|8217.8|8202.8|2
1713781800000|2024-04-22 10:30:00|8228.3|8213.3|8218.4|8203.4|8228.3|8213.3|8217.4|8199.4|0
1713782100000|2024-04-22 10:35:00|8219.8|8204.8|8217.4|8202.4|8220.4|8205.4|8217.4|8202.4|0
1713782400000|2024-04-22 10:40:00|8218.4|8203.4|8226.4|8201.4|8227.4|8209.9|8218.4|8201.4|0
1713782700000|2024-04-22 10:45:00|8226.9|8201.9|8226.9|8201.9|8226.9|8206.9|8221.9|8201.4|0
1713783000000|2024-04-22 10:50:00|8221.4|8206.4|8229.3|8214.3|8230.3|8215.3|8221.4|8206.4|0
1713783300000|2024-04-22 10:55:00|8228.8|8213.8|8225.9|8210.9|8228.8|8213.8|8224.4|8209.4|0
1713783600000|2024-04-22 11:00:00|8227.8|8212.8|8237.9|8222.9|8252.4|8237.4|8227.3|8212.3|10
1713783900000|2024-04-22 11:05:00|8237.4|8222.4|8220.9|8205.9|8237.4|8222.4|8219.9|8204.9|0
1713784200000|2024-04-22 11:10:00|8220.4|8205.4|8224.9|8209.9|8228.9|8213.9|8219.9|8204.9|0
1713784500000|2024-04-22 11:15:00|8229.9|8204.9|8241.4|8226.4|8241.9|8226.9|8219.9|8204.9|0
1713784800000|2024-04-22 11:20:00|8246.4|8221.4|8231.9|8216.9|8246.4|8224.4|8230|8210.4|0
1713785100000|2024-04-22 11:25:00|8229.9|8214.9|8223.9|8208.9|8230.8|8215.8|8222.9|8207.9|0
1713785400000|2024-04-22 11:30:00|8224.4|8209.4|8220.4|8205.4|8226.9|8211.9|8216|8201|0
1713785700000|2024-04-22 11:35:00|8220.9|8205.9|8217.4|8202.4|8221.4|8206.4|8213|8198|1
1713786000000|2024-04-22 11:40:00|8216.9|8201.9|8223.7|8208.7|8226.6|8211.6|8210.5|8195.5|22
1713786300000|2024-04-22 11:45:00|8223.2|8208.2|8208.1|8193.1|8238.1|8223.1|8208.1|8193.1|24
1713786600000|2024-04-22 11:50:00|8208.6|8193.6|8214|8199|8214|8199|8207.1|8192.1|1
1713786900000|2024-04-22 11:55:00|8215.5|8200.5|8212|8197|8219.5|8204.5|8210|8195|0
1713787200000|2024-04-22 12:00:00|8212.5|8197.5|8199.6|8184.6|8236|8221|8199.6|8184.6|3
1713787500000|2024-04-22 12:05:00|8201.1|8186.1|8204.1|8189.1|8208.6|8193.6|8192.6|8177.6|0
1713787800000|2024-04-22 12:10:00|8204.6|8189.6|8184.6|8169.6|8204.6|8189.6|8183.6|8168.6|2
1713788100000|2024-04-22 12:15:00|8184.7|8169.7|8198.1|8183.1|8199.1|8184.1|8184.6|8169.6|0
1713788400000|2024-04-22 12:20:00|8197.1|8182.1|8194.6|8179.6|8197.1|8182.1|8189.1|8174.1|5
1713788700000|2024-04-22 12:25:00|8195.1|8180.1|8185.5|8170.5|8196.1|8181.1|8183.1|8168.1|4
1713789000000|2024-04-22 12:30:00|8186|8171|8203.5|8188.5|8205.5|8190.5|8184.6|8169.6|6
1713789300000|2024-04-22 12:35:00|8204|8189|8188.1|8173.1|8207|8192|8188.1|8173.1|4
1713789600000|2024-04-22 12:40:00|8186.1|8171.1|8185.1|8170.1|8186.6|8171.6|8178.2|8163.2|9
1713789900000|2024-04-22 12:45:00|8184.6|8169.6|8168.6|8153.6|8185.6|8170.6|8168.6|8153.6|4
1713790200000|2024-04-22 12:50:00|8169.6|8154.6|8183.1|8168.1|8184.6|8169.6|8169.1|8154.1|1
1713790500000|2024-04-22 12:55:00|8182.6|8167.6|8177.6|8162.6|8182.6|8167.6|8175.1|8160.1|13
1713790800000|2024-04-22 13:00:00|8178.1|8163.1|8180.1|8165.1|8186.1|8171.1|8175.1|8160.1|9
1713791100000|2024-04-22 13:05:00|8180|8165|8170|8155|8180.6|8165.6|8168|8153|14
1713791400000|2024-04-22 13:10:00|8171|8156|8165.5|8150.5|8173.5|8158.5|8161|8146|20
1713791700000|2024-04-22 13:15:00|8166.6|8151.6|8171.5|8156.5|8176.6|8161.6|8165|8150|28
1713792000000|2024-04-22 13:20:00|8167|8152|8182|8167|8186.1|8171.1|8167|8152|0
1713792300000|2024-04-22 13:25:00|8182.5|8167.5|8188.5|8173.5|8195|8180|8181|8166|6
1713792600000|2024-04-22 13:30:00|8187.5|8172.5|8173.5|8158.5|8187.5|8172.5|8164|8149|7
1713792900000|2024-04-22 13:35:00|8172.5|8157.5|8163.8|8148.8|8182.5|8167.5|8161.6|8146.6|179
1713793200000|2024-04-22 13:40:00|8163.3|8148.3|8176.8|8161.8|8182.3|8167.3|8154.9|8139.9|200
1713793500000|2024-04-22 13:45:00|8177.3|8162.3|8176.7|8161.7|8181.3|8166.3|8171.7|8156.7|17
1713793800000|2024-04-22 13:50:00|8175.7|8160.7|8168.7|8153.7|8179.7|8164.7|8168.7|8153.7|5
1713794100000|2024-04-22 13:55:00|8166.7|8151.7|8170.2|8155.2|8173.2|8158.2|8163.7|8148.7|4
1713794400000|2024-04-22 14:00:00|8170.3|8155.3|8170.3|8155.3|8176.3|8161.3|8168.3|8153.3|1
1713794700000|2024-04-22 14:05:00|8171.8|8156.8|8164.3|8149.3|8173.8|8158.8|8164.3|8149.3|23
1713795000000|2024-04-22 14:10:00|8164.2|8149.2|8173.7|8158.7|8175.7|8160.7|8161.8|8146.8|9
1713795300000|2024-04-22 14:15:00|8173.8|8158.8|8171.8|8156.8|8180.3|8165.3|8167.8|8152.8|5
1713795600000|2024-04-22 14:20:00|8172.3|8157.3|8177.8|8162.8|8180.3|8165.3|8168.8|8153.8|0
1713795900000|2024-04-22 14:25:00|8178.3|8163.3|8171.8|8156.8|8179.8|8164.8|8169.3|8154.3|8
1713796200000|2024-04-22 14:30:00|8172.3|8157.3|8159.3|8144.3|8172.3|8157.3|8153.8|8138.8|27
1713796500000|2024-04-22 14:35:00|8158.8|8143.8|8172.8|8157.8|8172.8|8157.8|8154.8|8139.8|35
1713796800000|2024-04-22 14:40:00|8174.8|8159.8|8181.8|8166.8|8183.9|8168.9|8170.9|8155.9|20
1713797100000|2024-04-22 14:45:00|8182.3|8167.3|8165.3|8150.3|8187.3|8172.3|8160.3|8145.3|41
1713797400000|2024-04-22 14:50:00|8166.8|8151.8|8173.4|8158.4|8175.4|8160.4|8158.8|8143.8|12
1713797700000|2024-04-22 14:55:00|8173.9|8158.9|8195.4|8180.4|8195.9|8180.9|8170.4|8155.4|13
1713798000000|2024-04-22 15:00:00|8195.9|8180.9|8215.9|8200.9|8222.4|8207.4|8189.9|8174.9|17
1713798300000|2024-04-22 15:05:00|8214.9|8199.9|8200.9|8185.9|8220.9|8205.9|8200.9|8185.9|15
1713798600000|2024-04-22 15:10:00|8203.9|8188.9|8222.9|8207.9|8230.9|8215.9|8203.9|8188.9|35
1713798900000|2024-04-22 15:15:00|8223.4|8208.4|8221|8206|8223.4|8208.4|8217.4|8202.4|6
1713799200000|2024-04-22 15:20:00|8222|8207|8213|8198|8223.5|8208.5|8209.5|8194.5|22
1713799500000|2024-04-22 15:25:00|8214|8199|8223.1|8208.1|8223.6|8208.6|8209.1|8194.1|7
1713799800000|2024-04-22 15:30:00|8221.6|8206.6|8217|8202|8224.6|8209.6|8212|8197|18
1713800100000|2024-04-22 15:35:00|8216.5|8201.5|8216|8201|8221|8206|8208.5|8193.5|13
1713800400000|2024-04-22 15:40:00|8215|8200|8208.5|8193.5|8219.5|8204.5|8208|8193|40
1713800700000|2024-04-22 15:45:00|8209|8194|8214|8199|8217.5|8202.5|8207.5|8192.5|5
1713801000000|2024-04-22 15:50:00|8212|8197|8209.5|8194.5|8215.5|8200.5|8208.5|8193.5|13
1713801300000|2024-04-22 15:55:00|8207|8192|8208|8193|8217|8202|8203.5|8188.5|23
1713801600000|2024-04-22 16:00:00|8209|8194|8202.9|8187.9|8210.9|8195.9|8202.9|8187.9|23
1713801900000|2024-04-22 16:05:00|8203|8188|8208|8193|8208.5|8193.5|8202.4|8187.4|20
1713802200000|2024-04-22 16:10:00|8209|8194|8204.9|8189.9|8211.5|8196.5|8204|8189|41
1713802500000|2024-04-22 16:15:00|8205|8190|8206|8191|8210.9|8195.9|8204.9|8189.9|29
1713802800000|2024-04-22 16:20:00|8205.9|8190.9|8216.4|8201.4|8217.9|8202.9|8205.9|8190.9|20
1713803100000|2024-04-22 16:25:00|8217.4|8202.4|8213.4|8198.4|8219.4|8204.4|8213.4|8198.4|33
1713803400000|2024-04-22 16:30:00|8214|8199|8220.4|8205.4|8222.4|8207.4|8213.9|8198.9|28
1713803700000|2024-04-22 16:35:00|8219.9|8204.9|8212.9|8197.9|8221.9|8206.9|8212.4|8197.4|33
1713804000000|2024-04-22 16:40:00|8213.9|8198.9|8206|8191|8214.4|8199.4|8205.4|8190.4|1
1713804300000|2024-04-22 16:45:00|8205.5|8190.5|8217|8202|8217.5|8202.5|8205.5|8190.5|1
1713804600000|2024-04-22 16:50:00|8217.5|8202.5|8229.5|8214.5|8229.5|8214.5|8217.5|8202.5|0
1713804900000|2024-04-22 16:55:00|8230|8215|8230|8215|8236|8221|8227|8212|4
1713805200000|2024-04-22 17:00:00|8230.1|8215.1|8229.1|8214.1|8235.1|8220.1|8227.5|8212.5|47
1713805500000|2024-04-22 17:05:00|8230.1|8215.1|8219.7|8204.7|8230.1|8215.1|8213.2|8198.2|9
1713805800000|2024-04-22 17:10:00|8221.2|8206.2|8226.7|8211.7|8231.2|8216.2|8218.2|8203.2|4
1713806100000|2024-04-22 17:15:00|8224.2|8209.2|8223.8|8208.8|8226.7|8211.7|8221.7|8206.7|12
1713806400000|2024-04-22 17:20:00|8221.8|8206.8|8218.3|8203.3|8224.3|8209.3|8215.8|8200.8|0
1713806700000|2024-04-22 17:25:00|8219.3|8204.3|8230.3|8215.3|8240.3|8225.3|8216.8|8201.8|10
1713807000000|2024-04-22 17:30:00|8229.8|8214.8|8225.4|8210.4|8230.4|8215.4|8224.8|8209.8|8
1713807300000|2024-04-22 17:35:00|8227.3|8212.3|8223.4|8208.4|8236.9|8221.9|8223.4|8208.4|2
1713807600000|2024-04-22 17:40:00|8222.9|8207.9|8221.4|8206.4|8233.9|8218.9|8221.4|8206.4|19
1713807900000|2024-04-22 17:45:00|8220.9|8205.9|8218.4|8203.4|8223.9|8208.9|8213.9|8198.9|38
1713808200000|2024-04-22 17:50:00|8218.9|8203.9|8223.9|8208.9|8225.4|8210.4|8218.4|8203.4|71
1713808500000|2024-04-22 17:55:00|8224.4|8209.4|8232|8217|8232.5|8217.5|8224.4|8209.4|53
1713808800000|2024-04-22 18:00:00|8231.5|8216.5|8231|8216|8242|8227|8222.5|8207.5|44
1713809100000|2024-04-22 18:05:00|8231.1|8216.1|8231.6|8216.6|8233.1|8218.1|8226|8211|27
1713809400000|2024-04-22 18:10:00|8232.1|8217.1|8250.7|8235.7|8251.6|8236.6|8230.1|8215.1|364
1713809700000|2024-04-22 18:15:00|8249.2|8234.2|8248|8223|8255.6|8235.8|8242.1|8216.6|35
1713834000000|2024-04-23 01:00:00|8245|8230|8255.5|8218|8257.9|8233.9|8242|8218|23
1713834300000|2024-04-23 01:05:00|8256.5|8219|8269.5|8232|8272.4|8234.9|8256.5|8219|0
1713834600000|2024-04-23 01:10:00|8270|8232.5|8285.8|8260.8|8307|8272|8270|8232.5|3
1713834900000|2024-04-23 01:15:00|8286.3|8261.3|8284.8|8259.8|8287.3|8262.3|8283.8|8258.8|0
1713835200000|2024-04-23 01:20:00|8284.3|8259.3|8283.8|8258.8|8290.5|8259.3|8283.8|8252.5|0
1713835500000|2024-04-23 01:25:00|8288.8|8268.8|8285.8|8260.8|8291.3|8270.3|8278.3|8258.8|0
1713835800000|2024-04-23 01:30:00|8285.9|8260.9|8279.3|8264.3|8287.4|8265.8|8279.3|8260.3|0
1713836100000|2024-04-23 01:35:00|8278.8|8263.8|8275.8|8250.8|8278.8|8263.8|8275.8|8250.8|0
1713836400000|2024-04-23 01:40:00|8275.9|8250.9|8262.4|8247.4|8275.9|8254.9|8262.4|8247.4|0
1713836700000|2024-04-23 01:45:00|8271.4|8246.4|8267.9|8252.9|8271.4|8253.9|8263.9|8246.4|0
1713837000000|2024-04-23 01:50:00|8268.4|8253.4|8277.4|8252.4|8277.4|8260.9|8267.9|8249.9|1
1713837300000|2024-04-23 01:55:00|8276.9|8251.9|8278.4|8253.4|8278.4|8258.9|8271.9|8251.9|1
1713837600000|2024-04-23 02:00:00|8273.4|8258.4|8273.9|8258.9|8278.4|8260.5|8272.9|8252.9|2
1713837900000|2024-04-23 02:05:00|8273.4|8258.4|8273.4|8258.4|8273.4|8258.4|8273.4|8258.4|0
1713838200000|2024-04-23 02:10:00|8273.5|8258.5|8273.5|8258.5|8273.5|8258.5|8273.5|8258.5|0
1713839100000|2024-04-23 02:25:00|8275|8260|8274|8259|8275|8260|8272.5|8257.5|0
1713839400000|2024-04-23 02:30:00|8273.5|8258.5|8274|8259|8275.5|8260.5|8273.5|8258.5|0
1713839700000|2024-04-23 02:35:00|8274.5|8259.5|8272|8257|8279.5|8260|8270|8254.5|0
1713840000000|2024-04-23 02:40:00|8272.5|8257.5|8275|8260|8278|8262|8272.5|8253|0
1713840300000|2024-04-23 02:45:00|8275.5|8260.5|8273.5|8258.5|8275.5|8260.5|8273|8258|0
1713840600000|2024-04-23 02:50:00|8273|8258|8273|8258|8273|8258|8271.5|8256.5|0
1713840900000|2024-04-23 02:55:00|8272.5|8257.5|8274.1|8259.1|8282|8265|8272.5|8254|0
1713841200000|2024-04-23 03:00:00|8274.6|8259.6|8273.6|8258.6|8281|8260.1|8273.6|8255.1|0
1713841500000|2024-04-23 03:05:00|8273.1|8258.1|8288.6|8263.6|8288.6|8267.6|8270.6|8244.4|0
1713841800000|2024-04-23 03:10:00|8290.1|8265.1|8290.1|8265.1|8290.1|8270|8281.6|8263.1|0
1713842100000|2024-04-23 03:15:00|8285.1|8270.1|8284.1|8269.1|8285.1|8270.1|8284.1|8269.1|0
1713842400000|2024-04-23 03:20:00|8287.6|8262.6|8286.6|8261.6|8287.6|8262.6|8286.6|8261.6|0
1713842700000|2024-04-23 03:25:00|8286.1|8271.6|8280.6|8265.6|8286.6|8271.6|8280.6|8261.1|0
1713843000000|2024-04-23 03:30:00|8280.1|8265.1|8280.1|8265.1|8280.1|8265.1|8280.1|8265.1|0
1713843300000|2024-04-23 03:35:00|8279.6|8264.6|8280.1|8265.1|8280.6|8265.6|8279.6|8264.6|0
1713843600000|2024-04-23 03:40:00|8280.6|8265.6|8280.2|8265.2|8281.1|8266.1|8280.1|8265.1|0
1713843900000|2024-04-23 03:45:00|8279.7|8264.7|8279.7|8264.7|8279.7|8264.7|8279.7|8264.7|0
1713844200000|2024-04-23 03:50:00|8279.2|8264.2|8286.7|8261.7|8288.2|8264.7|8279.2|8261.7|0
1713844500000|2024-04-23 03:55:00|8281.7|8266.7|8280.2|8265.2|8281.7|8266.7|8280.2|8265.2|0
1713844800000|2024-04-23 04:00:00|8280.1|8265.1|8278.7|8253.7|8280.1|8265.1|8272.7|8252.2|0
1713845100000|2024-04-23 04:05:00|8279.2|8254.2|8277.2|8262.2|8279.2|8262.2|8274.2|8254.2|0
1713845400000|2024-04-23 04:10:00|8278.7|8263.7|8277.2|8262.2|8279.2|8264.2|8277.2|8262.2|0
1713845700000|2024-04-23 04:15:00|8277.7|8262.7|8277.2|8262.2|8277.7|8262.7|8277.2|8262.2|0
1713846000000|2024-04-23 04:20:00|8277.7|8262.7|8275.3|8260.3|8279.7|8264.7|8275.3|8260.3|0
1713846300000|2024-04-23 04:25:00|8275.2|8260.2|8272.8|8257.8|8275.2|8260.2|8272.8|8257.8|0
1713846600000|2024-04-23 04:30:00|8271.8|8256.8|8271.8|8256.8|8271.8|8256.8|8271.8|8256.8|0
1713846900000|2024-04-23 04:35:00|8272.3|8257.3|8272.3|8257.3|8272.3|8257.3|8272.3|8257.3|0
1713847200000|2024-04-23 04:40:00|8271.8|8256.8|8273.3|8258.3|8277.3|8258.8|8271.8|8252.3|0
1713847800000|2024-04-23 04:50:00|8273.8|8258.8|8273.3|8258.3|8273.8|8258.8|8273.3|8258.3|0
1713848100000|2024-04-23 04:55:00|8272.8|8257.8|8273.3|8258.3|8273.3|8258.3|8272.8|8257.8|0
1713848400000|2024-04-23 05:00:00|8273.8|8258.8|8273.3|8258.3|8273.8|8258.8|8273.3|8258.3|0
1713848700000|2024-04-23 05:05:00|8272.4|8257.4|8272.9|8257.9|8273.8|8258.8|8271.9|8256.9|0
1713849000000|2024-04-23 05:10:00|8272.4|8257.4|8272.4|8257.4|8272.4|8257.4|8272.4|8257.4|0
1713849300000|2024-04-23 05:15:00|8271.9|8256.9|8272.4|8257.4|8272.9|8257.9|8271.9|8256.9|0
1713849600000|2024-04-23 05:20:00|8273.9|8258.9|8272.9|8257.9|8276.9|8261.9|8272.9|8257.9|0
1713849900000|2024-04-23 05:25:00|8272.4|8257.4|8273.4|8258.4|8273.4|8258.4|8272.4|8257.4|0
1713850200000|2024-04-23 05:30:00|8273.9|8258.9|8272.4|8257.4|8273.9|8258.9|8272.4|8257.4|0
1713850500000|2024-04-23 05:35:00|8272.9|8257.9|8273.9|8258.9|8275.4|8260.4|8272.9|8257.9|0
1713850800000|2024-04-23 05:40:00|8273.4|8258.4|8273.4|8258.4|8274.9|8259.9|8272.9|8257.9|0
1713851100000|2024-04-23 05:45:00|8272.9|8257.9|8273.5|8258.5|8275.9|8260.9|8272.9|8257.9|0
1713851400000|2024-04-23 05:50:00|8273.4|8258.4|8271|8256|8273.4|8258.4|8271|8256|0
1713851700000|2024-04-23 05:55:00|8270.5|8255.5|8271|8256|8272.5|8257.5|8270.5|8255.5|0
1713852000000|2024-04-23 06:00:00|8270|8255|8271|8256|8276.5|8261.5|8270|8255|0
1713852300000|2024-04-23 06:05:00|8271.5|8256.5|8271.5|8256.5|8273|8258|8270|8255|0
1713852600000|2024-04-23 06:10:00|8271|8256|8257|8242|8271|8256|8256.5|8241.5|0
1713852900000|2024-04-23 06:15:00|8256.5|8241.5|8251.5|8236.5|8258.5|8243.5|8249|8234|0
1713853200000|2024-04-23 06:20:00|8250|8235|8249|8234|8250.5|8235.5|8248|8233|0
1713853500000|2024-04-23 06:25:00|8248.5|8233.5|8251|8236|8251.1|8236.1|8248|8233|1
1713853800000|2024-04-23 06:30:00|8251.1|8236.1|8250.6|8235.6|8252.6|8237.6|8250.1|8235.1|0
1713854100000|2024-04-23 06:35:00|8253.6|8238.6|8250.6|8235.6|8253.6|8238.6|8250.1|8235.1|0
1713854400000|2024-04-23 06:40:00|8250.1|8235.1|8247.6|8232.6|8250.6|8235.6|8247.6|8232.6|0
1713854700000|2024-04-23 06:45:00|8246.6|8231.6|8246.6|8231.6|8249.1|8234.1|8245.6|8230.6|0
1713855000000|2024-04-23 06:50:00|8247.1|8232.1|8248.6|8233.6|8249.1|8234.1|8245.6|8230.6|0
1713855300000|2024-04-23 06:55:00|8249.1|8234.1|8251.1|8236.1|8251.1|8236.1|8249.1|8234.1|0
1713855600000|2024-04-23 07:00:00|8253.1|8238.1|8252.6|8237.6|8255.1|8240.1|8251.6|8236.6|0
1713855900000|2024-04-23 07:05:00|8251.1|8236.1|8248.6|8233.6|8251.1|8236.1|8247.6|8232.6|0
1713856200000|2024-04-23 07:10:00|8248.1|8233.1|8248.7|8233.7|8249.7|8234.7|8247.6|8232.6|0
1713856500000|2024-04-23 07:15:00|8250.7|8235.7|8237.2|8222.2|8250.7|8235.7|8237.2|8222.2|5
1713856800000|2024-04-23 07:20:00|8236.2|8221.2|8236.7|8221.7|8237.2|8222.2|8233.2|8218.2|1
1713857100000|2024-04-23 07:25:00|8236.2|8221.2|8239.2|8224.2|8241.2|8226.2|8236.2|8221.2|0
1713857400000|2024-04-23 07:30:00|8239.7|8224.7|8234.7|8219.7|8239.7|8224.7|8234.7|8219.7|0
1713857700000|2024-04-23 07:35:00|8237.7|8222.7|8237.7|8222.7|8238.7|8223.7|8235.2|8220.2|5
1713858000000|2024-04-23 07:40:00|8236.2|8221.2|8233.2|8218.2|8236.7|8221.7|8233.2|8218.2|0
1713858300000|2024-04-23 07:45:00|8233.7|8218.7|8233.7|8218.7|8236.2|8221.2|8233.7|8218.7|0
1713858600000|2024-04-23 07:50:00|8233.2|8218.2|8233.7|8218.7|8239.2|8219.2|8230.7|8212.2|30
1713858900000|2024-04-23 07:55:00|8233.3|8218.3|8233.3|8218.3|8233.3|8218.3|8233.3|8218.3|0
1713859200000|2024-04-23 08:00:00|8240.3|8215.3|8226.2|8211.2|8240.3|8218.8|8226.2|8211.2|1
1713859500000|2024-04-23 08:05:00|8227.2|8212.2|8231.2|8216.2|8231.2|8216.2|8227.2|8212.2|0
1713859800000|2024-04-23 08:10:00|8231.3|8216.3|8229.3|8214.3|8237.7|8218.7|8228.8|8211.7|0
1713860100000|2024-04-23 08:15:00|8228.8|8213.8|8226.3|8211.3|8229.2|8214.2|8226.3|8211.3|0
1713860400000|2024-04-23 08:20:00|8226.8|8211.8|8228.3|8213.3|8229.2|8214.2|8226.8|8211.8|0
1713860700000|2024-04-23 08:25:00|8228.8|8213.8|8226.8|8211.8|8229.3|8214.3|8226.8|8211.8|0
1713861000000|2024-04-23 08:30:00|8227.3|8212.3|8249.2|8234.2|8249.2|8234.2|8227.3|8212.3|11
1713861300000|2024-04-23 08:35:00|8246.8|8231.8|8248.3|8233.3|8249.3|8234.3|8237.3|8222.3|1
1713861600000|2024-04-23 08:40:00|8250.3|8235.3|8241.8|8226.8|8250.3|8235.3|8239.3|8218.8|0
1713861900000|2024-04-23 08:45:00|8243.3|8228.3|8241.3|8226.3|8243.3|8228.3|8241.3|8226.3|0
1713862200000|2024-04-23 08:50:00|8242.8|8227.8|8243.4|8228.4|8244.4|8229.4|8242.8|8227.8|0
1713862500000|2024-04-23 08:55:00|8243.3|8228.3|8240.4|8225.4|8243.3|8228.3|8236.9|8221.9|0
1713862800000|2024-04-23 09:00:00|8240.3|8225.3|8239.3|8224.3|8241.8|8226.8|8232.9|8217.9|0
1713863100000|2024-04-23 09:05:00|8239.4|8224.4|8235.9|8220.9|8239.4|8224.4|8235.9|8220.9|0
1713863400000|2024-04-23 09:10:00|8235.4|8220.4|8233.9|8218.9|8235.4|8220.4|8233.4|8218.4|0
1713863700000|2024-04-23 09:15:00|8235.9|8220.9|8238.4|8223.4|8239.9|8224.9|8235.4|8220.4|0
1713864000000|2024-04-23 09:20:00|8240.4|8225.4|8262.4|8247.4|8262.9|8247.9|8239.9|8224.9|2
1713864300000|2024-04-23 09:25:00|8262.9|8247.9|8260.4|8245.4|8266.9|8251.9|8259.9|8244.9|0
1713864600000|2024-04-23 09:30:00|8260.9|8245.9|8264.5|8249.5|8264.5|8249.5|8260.5|8245.5|0
1713864900000|2024-04-23 09:35:00|8266|8251|8272.5|8257.5|8273|8258|8265.5|8250.5|0
1713865200000|2024-04-23 09:40:00|8273.5|8258.5|8274|8259|8276|8261|8272.5|8257.5|0
1713865500000|2024-04-23 09:45:00|8273|8258|8245.5|8230.5|8273|8258|8245.5|8230.5|1
1713865800000|2024-04-23 09:50:00|8244.5|8229.5|8256.5|8241.5|8259.5|8244.5|8242|8227|0
1713866100000|2024-04-23 09:55:00|8257|8242|8250.5|8235.5|8258.5|8243.5|8250.5|8235.5|0
1713866400000|2024-04-23 10:00:00|8248.5|8233.5|8249.5|8234.5|8255.5|8240.5|8247|8227.6|0
1713866700000|2024-04-23 10:05:00|8247.5|8232.5|8243|8228|8247.5|8232.5|8238.5|8223.5|0
1713867000000|2024-04-23 10:10:00|8243.1|8228.1|8237.1|8222.1|8247.6|8232.6|8236.1|8221.1|0
1713867300000|2024-04-23 10:15:00|8237.6|8222.6|8241.6|8226.6|8242.6|8227.6|8237.6|8222.6|0
1713867600000|2024-04-23 10:20:00|8242.1|8227.1|8250.6|8235.6|8250.6|8235.6|8240.1|8225.1|0
1713867900000|2024-04-23 10:25:00|8252.6|8237.6|8262.1|8247.1|8262.1|8247.1|8249.6|8230.1|0
1713868200000|2024-04-23 10:30:00|8260.6|8245.6|8257.1|8242.1|8260.6|8245.6|8253.6|8238.6|1
1713868500000|2024-04-23 10:35:00|8258.6|8243.6|8261.6|8246.6|8262.6|8247.6|8257.6|8242.6|0
1713868800000|2024-04-23 10:40:00|8262.6|8247.6|8266.6|8251.6|8267.6|8252.6|8256.6|8241.6|0
1713869100000|2024-04-23 10:45:00|8266.1|8251.1|8269.6|8254.6|8270.2|8255.2|8265.6|8250.6|0
1713869400000|2024-04-23 10:50:00|8269.7|8254.7|8272.7|8257.7|8276.2|8261.2|8269.7|8254.7|0
1713869700000|2024-04-23 10:55:00|8271.2|8256.2|8266.2|8251.2|8271.2|8256.2|8266.2|8251.2|0
1713870000000|2024-04-23 11:00:00|8265.7|8250.7|8264.7|8249.7|8266.2|8251.2|8263.2|8248.2|0
1713870300000|2024-04-23 11:05:00|8266.7|8251.7|8260.2|8245.2|8266.7|8251.7|8260.2|8245.2|7
1713870600000|2024-04-23 11:10:00|8257.7|8242.7|8244.7|8229.7|8257.7|8242.7|8244.7|8229.7|7
1713870900000|2024-04-23 11:15:00|8245.2|8230.2|8250.2|8235.2|8256.7|8241.7|8244.7|8229.7|1
1713871200000|2024-04-23 11:20:00|8251.7|8236.7|8252.2|8237.2|8252.2|8237.2|8248.7|8233.7|0
1713871500000|2024-04-23 11:25:00|8251.7|8236.7|8248.2|8233.2|8263.7|8248.7|8247.2|8232.2|5
1713871800000|2024-04-23 11:30:00|8247.7|8232.7|8252.8|8237.8|8252.8|8237.8|8246.2|8231.2|12
1713872100000|2024-04-23 11:35:00|8253.3|8238.3|8253.7|8238.7|8253.7|8238.7|8251.8|8236.8|12
1713872400000|2024-04-23 11:40:00|8253.3|8238.3|8254.3|8239.3|8254.3|8239.3|8252.8|8237.8|6
1713872700000|2024-04-23 11:45:00|8253.3|8238.3|8256.3|8241.3|8258.3|8243.3|8253.3|8238.3|2
1713873000000|2024-04-23 11:50:00|8254.3|8239.3|8238.3|8223.3|8254.3|8239.3|8234.3|8219.3|4
1713873300000|2024-04-23 11:55:00|8237.8|8222.8|8236.3|8221.3|8238.8|8223.8|8234.3|8219.3|0
1713873600000|2024-04-23 12:00:00|8238.8|8223.8|8224.8|8209.8|8241.3|8226.3|8216.3|8201.3|15
1713873900000|2024-04-23 12:05:00|8223.8|8208.8|8224.3|8209.3|8233.3|8218.3|8221.8|8206.8|2
1713874200000|2024-04-23 12:10:00|8225.8|8210.8|8225.3|8210.3|8225.8|8210.8|8219.3|8204.3|3
1713874500000|2024-04-23 12:15:00|8224.8|8209.8|8219.3|8204.3|8230.8|8215.8|8218.3|8203.3|2
1713874800000|2024-04-23 12:20:00|8218.8|8203.8|8221.4|8206.4|8223.9|8208.9|8217.9|8202.9|6
1713875100000|2024-04-23 12:25:00|8220.9|8205.9|8217.9|8202.9|8222.9|8207.9|8216.4|8201.4|0
1713875400000|2024-04-23 12:30:00|8217.4|8202.4|8218.9|8203.9|8220.9|8205.9|8211.4|8196.4|6
1713875700000|2024-04-23 12:35:00|8219.4|8204.4|8213.4|8198.4|8221.9|8206.9|8213.4|8198.4|46
1713876000000|2024-04-23 12:40:00|8212.9|8197.9|8200|8185|8214.4|8199.4|8191|8176|8
1713876300000|2024-04-23 12:45:00|8201.4|8186.4|8209|8194|8212|8197|8194|8179|6
1713876600000|2024-04-23 12:50:00|8208.9|8193.9|8210|8195|8215|8200|8208.5|8193.5|4
1713876900000|2024-04-23 12:55:00|8209.9|8194.9|8202.5|8187.5|8209.9|8194.9|8200|8185|0
1713877200000|2024-04-23 13:00:00|8201.5|8186.5|8206.5|8191.5|8207.5|8192.5|8194.5|8179.5|22
1713877500000|2024-04-23 13:05:00|8207|8192|8208.5|8193.5|8208.5|8193.5|8193.5|8178.5|5
1713877800000|2024-04-23 13:10:00|8210|8195|8207.5|8192.5|8211.5|8196.5|8204|8189|2
1713878100000|2024-04-23 13:15:00|8208|8193|8195|8180|8212|8197|8195|8180|2
1713878400000|2024-04-23 13:20:00|8194|8179|8183|8168|8194|8179|8182|8167|6
1713878700000|2024-04-23 13:25:00|8182.5|8167.5|8147|8132|8182.5|8167.5|8139.5|8124.5|9
1713879000000|2024-04-23 13:30:00|8146|8131|8141.1|8126.1|8147|8132|8131.5|8116.5|4
1713879300000|2024-04-23 13:35:00|8141.6|8126.6|8120.6|8105.6|8142.1|8127.1|8118.6|8103.6|22
1713879600000|2024-04-23 13:40:00|8120.1|8105.1|8115.1|8100.1|8130.6|8115.6|8114.6|8099.6|15
1713879900000|2024-04-23 13:45:00|8115.6|8100.6|8113.1|8098.1|8125.6|8110.6|8109.6|8094.6|7
1713880200000|2024-04-23 13:50:00|8112.6|8097.6|8094.1|8079.1|8115.6|8100.6|8094.1|8079.1|14
1713880500000|2024-04-23 13:55:00|8093.1|8078.1|8093.6|8078.6|8096.1|8081.1|8082.6|8067.6|11
1713880800000|2024-04-23 14:00:00|8094.1|8079.1|8079.1|8064.1|8096.6|8081.6|8072.6|8057.6|9
1713881100000|2024-04-23 14:05:00|8076.6|8061.6|8081.1|8066.1|8088.1|8073.1|8076.1|8061.1|10
1713881400000|2024-04-23 14:10:00|8080.6|8065.6|8096.1|8081.1|8096.1|8081.1|8069.1|8054.1|10
1713881700000|2024-04-23 14:15:00|8097.1|8082.1|8122.6|8107.6|8139.1|8124.1|8094.1|8079.1|11
1713882000000|2024-04-23 14:20:00|8122.1|8107.1|8094.7|8079.7|8127.6|8112.6|8094.2|8079.2|14
1713882300000|2024-04-23 14:25:00|8094.2|8079.2|8110.2|8095.2|8114.2|8099.2|8093.2|8078.2|16
1713882600000|2024-04-23 14:30:00|8110.1|8095.1|8098.7|8083.7|8110.1|8095.1|8076.2|8061.2|23
1713882900000|2024-04-23 14:35:00|8097.2|8082.2|8129.7|8114.7|8130.2|8115.2|8091.7|8076.7|17
1713883200000|2024-04-23 14:40:00|8127.7|8112.7|8125.2|8110.2|8135.7|8120.7|8120.2|8105.2|7
1713883500000|2024-04-23 14:45:00|8124.7|8109.7|8131.2|8116.2|8137.7|8122.7|8110.7|8095.7|6
1713883800000|2024-04-23 14:50:00|8130.7|8115.7|8153.2|8138.2|8154.7|8139.7|8129.2|8114.2|7
1713884100000|2024-04-23 14:55:00|8151.7|8136.7|8155.7|8140.7|8157.7|8142.7|8139.7|8121.3|13
1713884400000|2024-04-23 15:00:00|8153.2|8138.2|8159.2|8144.2|8167.2|8152.2|8149.2|8134.2|14
1713884700000|2024-04-23 15:05:00|8158.7|8143.7|8149.2|8134.2|8158.7|8143.7|8137.7|8114|41
1713885000000|2024-04-23 15:10:00|8148.2|8133.2|8148.8|8133.8|8156.2|8141.2|8145.7|8130.7|4
1713885300000|2024-04-23 15:15:00|8149.3|8134.3|8144.8|8129.8|8149.3|8134.3|8136.3|8121.3|12
1713885600000|2024-04-23 15:20:00|8144.3|8129.3|8136.8|8121.8|8144.3|8129.3|8133.8|8118.8|6
1713885900000|2024-04-23 15:25:00|8141.8|8116.8|8118.2|8103.2|8146.8|8126.7|8115.2|8092|17
1713886200000|2024-04-23 15:30:00|8118.7|8103.7|8121.3|8106.3|8136|8112.3|8103.7|8080.5|36
1713886500000|2024-04-23 15:35:00|8121.8|8106.8|8125.2|8110.2|8143.1|8116.8|8114.3|8094.3|32
1713886800000|2024-04-23 15:40:00|8124.7|8109.7|8126.7|8111.7|8143|8111.7|8105.3|8085.3|16
1713887100000|2024-04-23 15:45:00|8127.2|8112.2|8127.1|8102.1|8140.1|8121.7|8120.1|8100.1|23
1713887400000|2024-04-23 15:50:00|8126.1|8101.1|8132.5|8095|8147.4|8109.9|8116.6|8095|78
1713887700000|2024-04-23 15:55:00|8132|8094.5|8129.9|8092.4|8132.5|8103.7|8113.1|8084.4|2
1713888000000|2024-04-23 16:00:00|8130.9|8093.4|8140|8102.5|8142|8114.2|8121.7|8092.4|20
1713888300000|2024-04-23 16:05:00|8140.5|8103|8149.5|8112|8153.5|8127.3|8137.2|8103|12
1713888600000|2024-04-23 16:10:00|8147.5|8110|8150.5|8113|8159|8128.3|8142|8104.5|0
1713888900000|2024-04-23 16:15:00|8147.5|8110|8141.7|8126.7|8153.5|8127.3|8137.8|8108|0
1713889200000|2024-04-23 16:20:00|8141.2|8126.2|8146.3|8121.3|8162.6|8134.8|8140.7|8118.6|5
1713889500000|2024-04-23 16:25:00|8147.3|8122.3|8161.6|8124.1|8163.6|8130.3|8141.3|8118.1|30
1713889800000|2024-04-23 16:30:00|8163.1|8125.6|8157.9|8132.9|8166.6|8133.9|8157.9|8121.6|1
1713890100000|2024-04-23 16:35:00|8158.4|8133.4|8158.4|8133.4|8166.9|8146.9|8150.4|8130.4|0
1713890400000|2024-04-23 16:40:00|8158.9|8133.9|8156.5|8141.5|8159.4|8142|8146.4|8125.4|0
1713890700000|2024-04-23 16:45:00|8157|8142|8175.3|8137.8|8177.3|8147|8156|8134.8|1
1713891000000|2024-04-23 16:50:00|8174.8|8137.3|8165.6|8140.6|8179.3|8141.8|8165.1|8135.3|2
1713891300000|2024-04-23 16:55:00|8171.8|8134.3|8174.3|8136.8|8175.3|8137.8|8170.3|8132.8|0
1713891600000|2024-04-23 17:00:00|8170.8|8133.3|8174.6|8149.6|8176.6|8155.1|8162.1|8130.8|9
1713891900000|2024-04-23 17:05:00|8169.6|8154.6|8162.6|8147.6|8171.1|8156.1|8162.6|8143.1|0
1713892200000|2024-04-23 17:10:00|8162.1|8147.1|8184.4|8146.9|8184.4|8154.1|8160.2|8136.4|15
1713892500000|2024-04-23 17:15:00|8185.4|8147.9|8180.6|8155.6|8192.9|8165.6|8177.6|8143.9|6
1713892800000|2024-04-23 17:20:00|8180.1|8155.1|8177.4|8139.9|8183.9|8155.1|8176.7|8139.9|0
1713893100000|2024-04-23 17:25:00|8175.9|8138.4|8174.7|8149.7|8176.4|8149.7|8167.7|8135.4|2
1713893400000|2024-04-23 17:30:00|8175.2|8150.2|8169.7|8154.7|8181.7|8162.2|8169.7|8150.2|16
1713893700000|2024-04-23 17:35:00|8170.2|8155.2|8182.2|8167.2|8182.2|8167.2|8170.2|8150.2|10
1713894000000|2024-04-23 17:40:00|8184.7|8169.7|8183.2|8168.2|8188.7|8169.7|8174.7|8152.7|1
1713894300000|2024-04-23 17:45:00|8188.2|8163.2|8211|8173.5|8211|8177.7|8183.2|8160.7|36
1713894600000|2024-04-23 17:50:00|8211.5|8174|8200.2|8175.2|8212|8188.7|8197.2|8166.5|1
1713894900000|2024-04-23 17:55:00|8198.7|8173.7|8215.7|8178.2|8216.7|8189|8188.2|8158.5|21
1713895200000|2024-04-23 18:00:00|8216.2|8178.7|8201.7|8164.2|8217.7|8180.2|8200.1|8162.6|21
1713895500000|2024-04-23 18:05:00|8201.2|8163.7|8196.7|8159.2|8207.1|8169.6|8196.7|8159.2|0
1713895800000|2024-04-23 18:10:00|8194.2|8156.7|8172.5|8157.5|8202.2|8178.1|8172.5|8146.7|74
1713896100000|2024-04-23 18:15:00|8173|8158|8184.2|8146.7|8189.7|8167.5|8171|8145.2|5
1713920400000|2024-04-24 01:00:00|8173|8148|8148.5|8133.5|8173|8156|8143|8117.3|101
1713920700000|2024-04-24 01:05:00|8149|8134|8125|8110|8150.5|8135.5|8117.5|8100|18
1713921000000|2024-04-24 01:10:00|8123.5|8108.5|8124|8109|8126.5|8111.5|8123.5|8108.5|18
1713921300000|2024-04-24 01:15:00|8125|8110|8124.5|8109.5|8126|8111|8124.5|8109.5|3
1713921600000|2024-04-24 01:20:00|8124|8109|8116|8101|8128.5|8113.5|8116|8101|25
1713921900000|2024-04-24 01:25:00|8118.5|8103.5|8115.4|8100.4|8118.5|8103.5|8112.5|8097.5|13
1713922200000|2024-04-24 01:30:00|8114.9|8099.9|8113.9|8098.9|8117.9|8102.9|8112.9|8097.9|17
1713922500000|2024-04-24 01:35:00|8115.9|8100.9|8111.9|8096.9|8116.4|8101.4|8109.9|8094.9|31
1713922800000|2024-04-24 01:40:00|8111.4|8096.4|8111.9|8096.9|8112.9|8097.9|8110.4|8095.4|5
1713923100000|2024-04-24 01:45:00|8112.9|8097.9|8114.4|8099.4|8116.4|8101.4|8112.9|8097.9|3
1713923700000|2024-04-24 01:55:00|8114.9|8099.9|8120.3|8105.3|8121.3|8106.3|8114.9|8099.9|3
1713924000000|2024-04-24 02:00:00|8119.8|8104.8|8119.8|8104.8|8120.3|8105.3|8119.8|8104.8|0
1713924300000|2024-04-24 02:05:00|8120.8|8105.8|8120.3|8105.3|8121.8|8106.8|8118.3|8103.3|1
1713924600000|2024-04-24 02:10:00|8119.8|8104.8|8119.8|8104.8|8120.3|8105.3|8119.8|8104.8|1
1713924900000|2024-04-24 02:15:00|8119.3|8104.3|8119.7|8104.7|8119.8|8104.8|8119.3|8104.3|0
1713925200000|2024-04-24 02:20:00|8117.2|8102.2|8117.2|8102.2|8117.7|8102.7|8117.2|8102.2|0
1713925500000|2024-04-24 02:25:00|8114.7|8099.7|8116.2|8101.2|8117.2|8102.2|8114.7|8099.7|1
1713925800000|2024-04-24 02:30:00|8117.7|8102.7|8116.7|8101.7|8117.7|8102.7|8116.7|8101.7|10
1713926100000|2024-04-24 02:35:00|8116.2|8101.2|8116.2|8101.2|8116.7|8101.7|8116.2|8101.2|1
1713926400000|2024-04-24 02:40:00|8117.2|8102.2|8117.6|8102.6|8118.7|8103.7|8116.2|8101.2|56
1713926700000|2024-04-24 02:45:00|8118.1|8103.1|8118.1|8103.1|8118.1|8103.1|8117.6|8102.6|0
1713927000000|2024-04-24 02:50:00|8122.1|8107.1|8126.1|8111.1|8130.1|8115.1|8122.1|8107.1|42
1713927300000|2024-04-24 02:55:00|8126.6|8111.6|8129|8114|8130|8115|8125.1|8110.1|1
1713927600000|2024-04-24 03:00:00|8131.5|8116.5|8143.5|8128.5|8143.5|8128.5|8131|8116|21
1713927900000|2024-04-24 03:05:00|8143|8128|8139|8124|8148.5|8133.5|8138|8123|7
1713928200000|2024-04-24 03:10:00|8142|8127|8152.9|8137.9|8153.4|8138.4|8137|8122|50
1713928500000|2024-04-24 03:15:00|8151.9|8136.9|8144.4|8129.4|8151.9|8136.9|8143.9|8128.9|10
1713928800000|2024-04-24 03:20:00|8143.9|8128.9|8140.4|8125.4|8143.9|8128.9|8140.4|8125.4|1
1713929100000|2024-04-24 03:25:00|8141.4|8126.4|8140.4|8125.4|8141.4|8126.4|8140.4|8125.4|1
1713929400000|2024-04-24 03:30:00|8140.9|8125.9|8139.4|8124.4|8140.9|8125.9|8138.9|8123.9|6
1713929700000|2024-04-24 03:35:00|8138.9|8123.9|8140.4|8125.4|8140.9|8125.9|8138.9|8123.9|2
1713930000000|2024-04-24 03:40:00|8139.9|8124.9|8139.9|8124.9|8139.9|8124.9|8139.9|8124.9|0
1713930300000|2024-04-24 03:45:00|8139.4|8124.4|8139.8|8124.8|8139.9|8124.9|8139.4|8124.4|0
1713930600000|2024-04-24 03:50:00|8139.3|8124.3|8141.3|8126.3|8141.3|8126.3|8138.8|8123.8|1
1713931200000|2024-04-24 04:00:00|8142.3|8127.3|8140.3|8125.3|8142.3|8127.3|8140.3|8125.3|0
1713931500000|2024-04-24 04:05:00|8139.3|8124.3|8140.2|8125.2|8141.2|8126.2|8139.3|8124.3|3
1713931800000|2024-04-24 04:10:00|8141.2|8126.2|8142.2|8127.2|8143.7|8128.7|8140.7|8125.7|15
1713932100000|2024-04-24 04:15:00|8142.7|8127.7|8142.2|8127.2|8142.7|8127.7|8142.2|8127.2|2
1713932400000|2024-04-24 04:20:00|8141.2|8126.2|8141.2|8126.2|8141.7|8126.7|8141.2|8126.2|1
1713933000000|2024-04-24 04:30:00|8141.1|8126.1|8141.1|8126.1|8141.1|8126.1|8141.1|8126.1|0
1713933600000|2024-04-24 04:40:00|8140.1|8125.1|8146.1|8131.1|8146.1|8131.1|8140.1|8125.1|8
1713933900000|2024-04-24 04:45:00|8148.1|8133.1|8145.1|8130.1|8148.1|8133.1|8145.1|8130.1|11
1713934200000|2024-04-24 04:50:00|8146.1|8131.1|8147.5|8132.5|8147.6|8132.6|8146.1|8131.1|5
1713934500000|2024-04-24 04:55:00|8148|8133|8149.5|8134.5|8150.5|8135.5|8148|8133|5
1713934800000|2024-04-24 05:00:00|8149|8134|8146.5|8131.5|8149|8134|8146.5|8131.5|1
1713935100000|2024-04-24 05:05:00|8146|8131|8140|8125|8146|8131|8140|8125|5
1713935400000|2024-04-24 05:10:00|8139.5|8124.5|8144.5|8129.5|8144.5|8129.5|8139.5|8124.5|4
1713935700000|2024-04-24 05:15:00|8144.4|8129.4|8144.4|8129.4|8144.4|8129.4|8144.4|8129.4|0
1713936000000|2024-04-24 05:20:00|8143.4|8128.4|8142.9|8127.9|8143.9|8128.9|8142.9|8127.9|0
1713936300000|2024-04-24 05:25:00|8141.4|8126.4|8141.4|8126.4|8142.4|8127.4|8140.4|8125.4|5
1713936600000|2024-04-24 05:30:00|8138.4|8123.4|8139.4|8124.4|8140.4|8125.4|8137.4|8122.4|5
1713936900000|2024-04-24 05:35:00|8138.9|8123.9|8143.4|8128.4|8148.4|8133.4|8138.9|8123.9|18
1713937200000|2024-04-24 05:40:00|8142.4|8127.4|8140.3|8125.3|8144.9|8129.9|8138.9|8123.9|8
1713937500000|2024-04-24 05:45:00|8139.3|8124.3|8138.8|8123.8|8139.3|8124.3|8138.8|8123.8|2
1713937800000|2024-04-24 05:50:00|8138.3|8123.3|8141.8|8126.8|8144.3|8129.3|8138.3|8123.3|10
1713938100000|2024-04-24 05:55:00|8141.3|8126.3|8138.8|8123.8|8141.8|8126.8|8137.8|8122.8|4
1713938400000|2024-04-24 06:00:00|8138.3|8123.3|8130.8|8115.8|8138.8|8123.8|8130.8|8115.8|10
1713938700000|2024-04-24 06:05:00|8128.8|8113.8|8128.3|8113.3|8128.8|8113.8|8128.3|8113.3|0
1713939000000|2024-04-24 06:10:00|8132.7|8117.7|8132.7|8117.7|8133.2|8118.2|8132.7|8117.7|3
1713939300000|2024-04-24 06:15:00|8129.2|8114.2|8133.2|8118.2|8133.2|8118.2|8129.2|8114.2|0
1713939600000|2024-04-24 06:20:00|8134.2|8119.2|8129.2|8114.2|8134.2|8119.2|8129.2|8114.2|1
1713939900000|2024-04-24 06:25:00|8128.7|8113.7|8132.2|8117.2|8132.2|8117.2|8128.2|8113.2|4
1713940200000|2024-04-24 06:30:00|8134.7|8119.7|8131.2|8116.2|8134.7|8119.7|8131.2|8116.2|8
1713940500000|2024-04-24 06:35:00|8131.7|8116.7|8132.1|8117.1|8132.2|8117.2|8131.2|8116.2|0
1713940800000|2024-04-24 06:40:00|8133.1|8118.1|8133.6|8118.6|8134.6|8119.6|8132.1|8117.1|7
1713941100000|2024-04-24 06:45:00|8132.6|8117.6|8130.1|8115.1|8133.1|8118.1|8129.6|8114.6|2
1713941400000|2024-04-24 06:50:00|8129.6|8114.6|8134.6|8119.6|8135.1|8120.1|8129.1|8114.1|11
1713941700000|2024-04-24 06:55:00|8134.1|8119.1|8137.5|8122.5|8146|8131|8134.1|8119.1|74
1713942000000|2024-04-24 07:00:00|8137|8122|8139.5|8124.5|8140|8125|8134.5|8119.5|17
1713942300000|2024-04-24 07:05:00|8140|8125|8143.9|8128.9|8144|8129|8139.5|8124.5|7
1713942600000|2024-04-24 07:10:00|8143.4|8128.4|8142.9|8127.9|8143.9|8128.9|8141.4|8126.4|2
1713942900000|2024-04-24 07:15:00|8143.9|8128.9|8142.9|8127.9|8143.9|8128.9|8140.9|8125.9|24
1713943200000|2024-04-24 07:20:00|8141.9|8126.9|8143.4|8128.4|8148.9|8133.9|8141.9|8126.9|12
1713943500000|2024-04-24 07:25:00|8143.9|8128.9|8142.4|8127.4|8143.9|8128.9|8141.4|8126.4|32
1713943800000|2024-04-24 07:30:00|8141.4|8126.4|8146.3|8131.3|8146.3|8131.3|8141.4|8126.4|15
1713944100000|2024-04-24 07:35:00|8145.8|8130.8|8149.8|8134.8|8152.3|8137.3|8144.3|8129.3|38
1713944400000|2024-04-24 07:40:00|8149.3|8134.3|8145.8|8130.8|8149.3|8134.3|8143.3|8128.3|24
1713944700000|2024-04-24 07:45:00|8146.3|8131.3|8144.8|8129.8|8146.3|8131.3|8143.3|8128.3|4
1713945000000|2024-04-24 07:50:00|8146.3|8131.3|8145.3|8130.3|8146.3|8131.3|8143.8|8128.8|27
1713945300000|2024-04-24 07:55:00|8145.8|8130.8|8142.3|8127.3|8145.8|8130.8|8142.3|8127.3|5
1713945600000|2024-04-24 08:00:00|8140.3|8125.3|8130.8|8115.8|8140.3|8125.3|8128.3|8113.3|55
1713945900000|2024-04-24 08:05:00|8131.3|8116.3|8131.3|8116.3|8134.3|8119.3|8130.3|8115.3|19
1713946200000|2024-04-24 08:10:00|8130.8|8115.8|8133.2|8118.2|8133.8|8118.8|8129.3|8114.3|6
1713946500000|2024-04-24 08:15:00|8132.7|8117.7|8136.7|8121.7|8137.2|8122.2|8132.7|8117.7|2
1713946800000|2024-04-24 08:20:00|8136.2|8121.2|8143.7|8128.7|8144.2|8129.2|8134.7|8119.7|20
1713947100000|2024-04-24 08:25:00|8143.2|8128.2|8143.7|8128.7|8144.2|8129.2|8140.7|8125.7|8
1713947400000|2024-04-24 08:30:00|8144.7|8129.7|8134.1|8119.1|8144.7|8129.7|8134.1|8119.1|10
1713947700000|2024-04-24 08:35:00|8134.6|8119.6|8133.6|8118.6|8134.6|8119.6|8133.6|8118.6|0
1713948000000|2024-04-24 08:40:00|8133.1|8118.1|8131.1|8116.1|8134.6|8119.6|8130.1|8115.1|7
1713948300000|2024-04-24 08:45:00|8130.6|8115.6|8132.1|8117.1|8132.6|8117.6|8130.6|8115.6|1
1713948600000|2024-04-24 08:50:00|8131.6|8116.6|8130.1|8115.1|8131.6|8116.6|8130.1|8115.1|0
1713948900000|2024-04-24 08:55:00|8130.6|8115.6|8133.5|8118.5|8135|8120|8126.6|8111.6|19
1713949200000|2024-04-24 09:00:00|8130.5|8115.5|8131|8116|8132.5|8117.5|8127.6|8112.6|17
1713949500000|2024-04-24 09:05:00|8132.5|8117.5|8134|8119|8138.5|8123.5|8132|8117|15
1713949800000|2024-04-24 09:10:00|8136|8121|8134|8119|8137|8122|8133|8118|37
1713950100000|2024-04-24 09:15:00|8135|8120|8130.5|8115.5|8135|8120|8130|8115|4
1713950400000|2024-04-24 09:20:00|8130|8115|8128.5|8113.5|8130|8115|8126.5|8111.5|7
1713950700000|2024-04-24 09:25:00|8128|8113|8125.9|8110.9|8129.9|8114.9|8123.5|8108.5|12
1713951000000|2024-04-24 09:30:00|8126.4|8111.4|8127.9|8112.9|8130.4|8115.4|8126.4|8111.4|2
1713951300000|2024-04-24 09:35:00|8125.4|8110.4|8131.4|8116.4|8131.4|8116.4|8122.9|8107.9|136
1713951600000|2024-04-24 09:40:00|8133.4|8118.4|8134.4|8119.4|8134.4|8119.4|8131.4|8116.4|4
1713951900000|2024-04-24 09:45:00|8137.8|8122.8|8143.3|8128.3|8146.3|8131.3|8137.8|8122.8|52
1713952200000|2024-04-24 09:50:00|8143.8|8128.8|8138.3|8123.3|8143.8|8128.8|8137.8|8122.8|4
1713952500000|2024-04-24 09:55:00|8137.8|8122.8|8140.8|8125.8|8140.8|8125.8|8137.3|8122.3|4
1713952800000|2024-04-24 10:00:00|8142.8|8127.8|8156.2|8141.2|8156.7|8141.7|8142.3|8127.3|43
1713953100000|2024-04-24 10:05:00|8156.7|8141.7|8156.2|8141.2|8158.7|8143.7|8156.2|8141.2|3
1713953400000|2024-04-24 10:10:00|8156.7|8141.7|8156.2|8141.2|8157.7|8142.7|8156.2|8141.2|10
1713953700000|2024-04-24 10:15:00|8158.7|8143.7|8158.1|8143.1|8158.7|8143.7|8155.7|8140.7|22
1713954000000|2024-04-24 10:20:00|8157.2|8142.2|8162.1|8147.1|8162.1|8147.1|8157.1|8142.1|18
1713954300000|2024-04-24 10:25:00|8164.6|8149.6|8166.6|8151.6|8171.1|8156.1|8164.1|8149.1|39
1713954600000|2024-04-24 10:30:00|8165.6|8150.6|8170.1|8155.1|8170.6|8155.6|8164.1|8149.1|33
1713954900000|2024-04-24 10:35:00|8170.6|8155.6|8167.6|8152.6|8171.1|8156.1|8166.6|8151.6|23
1713955200000|2024-04-24 10:40:00|8167.5|8152.5|8151.1|8136.1|8167.5|8152.5|8144.6|8129.6|64
1713955500000|2024-04-24 10:45:00|8150.1|8135.1|8151.1|8136.1|8155|8140|8149.1|8134.1|13
1713955800000|2024-04-24 10:50:00|8152.5|8137.5|8151.5|8136.5|8152.5|8137.5|8151|8136|1
1713956100000|2024-04-24 10:55:00|8150|8135|8153|8138|8153|8138|8149.5|8134.5|3
1713956400000|2024-04-24 11:00:00|8151.5|8136.5|8160|8145|8163.5|8148.5|8151.5|8136.5|9
1713956700000|2024-04-24 11:05:00|8161|8146|8165|8150|8166|8151|8161|8146|4
1713957000000|2024-04-24 11:10:00|8165.5|8150.5|8166.5|8151.5|8168|8153|8165|8150|1
1713957300000|2024-04-24 11:15:00|8167|8152|8160|8145|8168|8153|8160|8145|17
1713957600000|2024-04-24 11:20:00|8159.9|8144.9|8162.4|8147.4|8162.9|8147.9|8159.9|8144.9|3
1713957900000|2024-04-24 11:25:00|8163.9|8148.9|8166.9|8151.9|8167.9|8152.9|8163.9|8148.9|5
1713958200000|2024-04-24 11:30:00|8167.4|8152.4|8167.4|8152.4|8168.4|8153.4|8166.9|8151.9|1
1713958500000|2024-04-24 11:35:00|8168.4|8153.4|8171.4|8156.4|8171.4|8156.4|8166.4|8151.4|3
1713958800000|2024-04-24 11:40:00|8173.4|8158.4|8171.9|8156.9|8173.4|8158.4|8171.9|8156.9|11
1713959100000|2024-04-24 11:45:00|8172.4|8157.4|8172.3|8157.3|8172.9|8157.9|8171.9|8156.9|2
1713959400000|2024-04-24 11:50:00|8171.3|8156.3|8164.8|8149.8|8171.3|8156.3|8163.3|8148.3|31
1713959700000|2024-04-24 11:55:00|8166.3|8151.3|8169.3|8154.3|8173.3|8158.3|8166.3|8151.3|26
1713960000000|2024-04-24 12:00:00|8172.3|8157.3|8195.7|8180.7|8196.7|8181.7|8168.8|8153.8|119
1713960300000|2024-04-24 12:05:00|8196.2|8181.2|8193.7|8178.7|8203.2|8188.2|8189.7|8174.7|94
1713960600000|2024-04-24 12:10:00|8192.7|8177.7|8185.2|8170.2|8192.7|8177.7|8181.2|8166.2|62
1713960900000|2024-04-24 12:15:00|8184.7|8169.7|8182.2|8167.2|8190.7|8175.7|8180.7|8165.7|29
1713961200000|2024-04-24 12:20:00|8181.7|8166.7|8199.1|8184.1|8199.1|8184.1|8181.7|8166.7|47
1713961500000|2024-04-24 12:25:00|8199.6|8184.6|8194.1|8179.1|8200.1|8185.1|8191.6|8176.6|29
1713961800000|2024-04-24 12:30:00|8193.1|8178.1|8184.6|8169.6|8201.1|8186.1|8183.1|8168.1|71
1713962100000|2024-04-24 12:35:00|8185.1|8170.1|8192|8177|8195.1|8180.1|8185.1|8170.1|76
1713962400000|2024-04-24 12:40:00|8192.1|8177.1|8189.5|8174.5|8198|8183|8182.1|8167.1|62
1713962700000|2024-04-24 12:45:00|8189.1|8174.1|8172.6|8157.6|8189.1|8174.1|8172.1|8157.1|59
1713963000000|2024-04-24 12:50:00|8177|8162|8181.5|8166.5|8184|8169|8172.1|8157.1|33
1713963300000|2024-04-24 12:55:00|8182|8167|8181.5|8166.5|8182.5|8167.5|8176.1|8161.1|33
1713963600000|2024-04-24 13:00:00|8181|8166|8175.1|8160.1|8181|8166|8164.1|8149.1|67
1713963900000|2024-04-24 13:05:00|8174.1|8159.1|8164.6|8149.6|8174.6|8159.6|8163.6|8148.6|55
1713964200000|2024-04-24 13:10:00|8165.1|8150.1|8164.1|8149.1|8170.6|8155.6|8162.1|8147.1|64
1713964500000|2024-04-24 13:15:00|8163.6|8148.6|8171|8156|8173|8158|8162.1|8147.1|50
1713964800000|2024-04-24 13:20:00|8169.5|8154.5|8180|8165|8182|8167|8164.1|8149.1|42
1713965100000|2024-04-24 13:25:00|8182|8167|8189|8174|8196|8181|8182|8167|54
1713965400000|2024-04-24 13:30:00|8188.5|8173.5|8166.6|8151.6|8188.5|8173.5|8157.6|8142.6|254
1713965700000|2024-04-24 13:35:00|8168.1|8153.1|8170|8155|8183.5|8168.5|8166.6|8151.6|182
1713966000000|2024-04-24 13:40:00|8170.5|8155.5|8174|8159|8183|8168|8169|8154|75
1713966300000|2024-04-24 13:45:00|8174.5|8159.5|8153.1|8138.1|8178|8163|8150.1|8135.1|171
1713966600000|2024-04-24 13:50:00|8154.6|8139.6|8153|8138|8157.6|8142.6|8148.6|8133.6|137
1713966900000|2024-04-24 13:55:00|8152.6|8137.6|8151.5|8136.5|8159|8144|8141.6|8126.6|108
1713967200000|2024-04-24 14:00:00|8157|8142|8172.4|8157.4|8174.4|8159.4|8149|8134|108
1713967500000|2024-04-24 14:05:00|8171.9|8156.9|8157.9|8142.9|8171.9|8156.9|8154|8139|98
1713967800000|2024-04-24 14:10:00|8158.4|8143.4|8130.5|8115.5|8162.4|8147.4|8130.5|8115.5|131
1713968100000|2024-04-24 14:15:00|8131|8116|8131.9|8116.9|8136.9|8121.9|8125.5|8110.5|190
1713968400000|2024-04-24 14:20:00|8130.4|8115.4|8140.4|8125.4|8144.9|8129.9|8130.4|8115.4|79
1713968700000|2024-04-24 14:25:00|8141.9|8126.9|8139.4|8124.4|8149.3|8134.3|8139.4|8124.4|93
1713969000000|2024-04-24 14:30:00|8138.4|8123.4|8162.3|8147.3|8162.3|8147.3|8138.4|8123.4|115
1713969300000|2024-04-24 14:35:00|8162.8|8147.8|8156.4|8141.4|8175.7|8160.7|8155.9|8140.9|125
1713969600000|2024-04-24 14:40:00|8155.9|8140.9|8143.4|8128.4|8156.4|8141.4|8134.4|8119.4|114
1713969900000|2024-04-24 14:45:00|8144.4|8129.4|8139.3|8124.3|8152.3|8137.3|8139.3|8124.3|58
1713970200000|2024-04-24 14:50:00|8138.8|8123.8|8151.7|8136.7|8158.2|8143.2|8138.8|8123.8|103
1713970500000|2024-04-24 14:55:00|8150.2|8135.2|8138.2|8123.2|8152.7|8137.7|8138.2|8123.2|70
1713970800000|2024-04-24 15:00:00|8140.2|8125.2|8146.7|8131.7|8153.1|8138.1|8140.2|8125.2|80
1713971100000|2024-04-24 15:05:00|8147.2|8132.2|8149.1|8134.1|8152.6|8137.6|8144.7|8129.7|50
1713971400000|2024-04-24 15:10:00|8149.6|8134.6|8151.1|8136.1|8154.1|8139.1|8147.6|8132.6|64
1713971700000|2024-04-24 15:15:00|8153.1|8138.1|8156.1|8141.1|8164.6|8149.6|8152.6|8137.6|67
1713972000000|2024-04-24 15:20:00|8156.6|8141.6|8144.6|8129.6|8158.6|8143.6|8144.1|8129.1|63
1713972300000|2024-04-24 15:25:00|8145.1|8130.1|8148.1|8133.1|8151|8136|8144.6|8129.6|78
1713972600000|2024-04-24 15:30:00|8148|8133|8139.5|8124.5|8154|8139|8139.5|8124.5|66
1713972900000|2024-04-24 15:35:00|8139|8124|8134|8119|8144|8129|8130|8115|78
1713973200000|2024-04-24 15:40:00|8133|8118|8132|8117|8141.4|8126.4|8129.5|8114.5|74
1713973500000|2024-04-24 15:45:00|8128.5|8113.5|8129|8114|8131.5|8116.5|8124.5|8109.5|110
1713973800000|2024-04-24 15:50:00|8129.5|8114.5|8128.5|8113.5|8137.5|8122.5|8128|8113|93
1713974100000|2024-04-24 15:55:00|8131|8116|8129|8114|8136.9|8121.9|8129|8114|33
1713974400000|2024-04-24 16:00:00|8129.5|8114.5|8127.5|8112.5|8133|8118|8125.5|8110.5|62
1713974700000|2024-04-24 16:05:00|8128|8113|8122.9|8107.9|8128.5|8113.5|8122.5|8107.5|71
1713975000000|2024-04-24 16:10:00|8122.4|8107.4|8120.4|8105.4|8125.9|8110.9|8119.9|8104.9|66
1713975300000|2024-04-24 16:15:00|8121.4|8106.4|8126.4|8111.4|8127.4|8112.4|8118.9|8103.9|85
1713975600000|2024-04-24 16:20:00|8128.4|8113.4|8131.9|8116.9|8134.4|8119.4|8126.9|8111.9|51
1713975900000|2024-04-24 16:25:00|8131.4|8116.4|8132.4|8117.4|8134.9|8119.9|8127.4|8112.4|74
1713976200000|2024-04-24 16:30:00|8132.9|8117.9|8138.8|8123.8|8140.4|8125.4|8130.4|8115.4|86
1713976500000|2024-04-24 16:35:00|8138.9|8123.9|8134.8|8119.8|8138.9|8123.9|8132.4|8117.4|55
1713976800000|2024-04-24 16:40:00|8135.3|8120.3|8135.8|8120.8|8140.3|8125.3|8132.8|8117.8|61
1713977100000|2024-04-24 16:45:00|8134.8|8119.8|8125.3|8110.3|8134.8|8119.8|8124.3|8109.3|64
1713977400000|2024-04-24 16:50:00|8126.3|8111.3|8130.8|8115.8|8131.3|8116.3|8124.3|8109.3|60
1713977700000|2024-04-24 16:55:00|8131.3|8116.3|8127.8|8112.8|8131.3|8116.3|8125.8|8110.8|62
1713978000000|2024-04-24 17:00:00|8128.3|8113.3|8128.2|8113.2|8130.3|8115.3|8120.8|8105.8|53
1713978300000|2024-04-24 17:05:00|8128.7|8113.7|8118.7|8103.7|8128.7|8113.7|8118.7|8103.7|54
1713978600000|2024-04-24 17:10:00|8119.2|8104.2|8121.7|8106.7|8123.2|8108.2|8119.2|8104.2|34
1713978900000|2024-04-24 17:15:00|8122.7|8107.7|8119.7|8104.7|8126.6|8111.6|8119.2|8104.2|116
1713979200000|2024-04-24 17:20:00|8120.2|8105.2|8128.2|8113.2|8129.7|8114.7|8119.7|8104.7|79
1713979500000|2024-04-24 17:25:00|8127.7|8112.7|8127.2|8112.2|8131.2|8116.2|8125.2|8110.2|64
1713979800000|2024-04-24 17:30:00|8126.2|8111.2|8122.7|8107.7|8127.2|8112.2|8121.2|8106.2|47
1713980100000|2024-04-24 17:35:00|8123.2|8108.2|8136.1|8121.1|8140.6|8125.6|8117.2|8102.2|147
1713980400000|2024-04-24 17:40:00|8137.1|8122.1|8142.1|8127.1|8144.6|8129.6|8135.1|8120.1|162
1713980700000|2024-04-24 17:45:00|8141.1|8126.1|8119.6|8104.6|8150.1|8135.1|8119.1|8104.1|184
1713981000000|2024-04-24 17:50:00|8120.1|8105.1|8123.1|8108.1|8126.6|8111.6|8120.1|8105.1|41
1713981300000|2024-04-24 17:55:00|8122.1|8107.1|8115.1|8100.1|8122.1|8107.1|8110.2|8095.2|165
1713981600000|2024-04-24 18:00:00|8115.6|8100.6|8112.2|8097.2|8116.6|8101.6|8111.2|8096.2|59
1713981900000|2024-04-24 18:05:00|8112.1|8097.1|8110.2|8095.2|8115.2|8100.2|8107.1|8092.1|153
1713982200000|2024-04-24 18:10:00|8109.7|8094.7|8100.8|8085.8|8111.2|8096.2|8100.2|8085.2|669
1713982500000|2024-04-24 18:15:00|8101.2|8086.2|8095.7|8080.7|8106.2|8091.2|8093.7|8078.7|329
1714006800000|2024-04-25 01:00:00|8097.4|8082.4|8086.9|8071.9|8107.7|8092.7|8085.9|8070.9|74
1714007100000|2024-04-25 01:05:00|8087.4|8072.4|8094.8|8079.8|8096.8|8081.8|8086.9|8071.9|17
1714007400000|2024-04-25 01:10:00|8094.3|8079.3|8088.4|8073.4|8094.8|8079.8|8088.4|8073.4|11
1714007700000|2024-04-25 01:15:00|8088.9|8073.9|8097.8|8082.8|8098.3|8083.3|8088.4|8073.4|9
1714008000000|2024-04-25 01:20:00|8095.8|8080.8|8104.1|8089.1|8104.6|8089.6|8094.8|8079.8|33
1714008300000|2024-04-25 01:25:00|8104.6|8089.6|8103.6|8088.6|8105.6|8090.6|8102.7|8087.7|12
1714008600000|2024-04-25 01:30:00|8103.1|8088.1|8088.8|8073.8|8103.1|8088.1|8087.3|8072.3|47
1714008900000|2024-04-25 01:35:00|8088.3|8073.3|8093.3|8078.3|8093.3|8078.3|8083.3|8068.3|80
1714009200000|2024-04-25 01:40:00|8092.3|8077.3|8089.3|8074.3|8092.8|8077.8|8086.3|8071.3|8
1714009500000|2024-04-25 01:45:00|8090.8|8075.8|8091.6|8076.6|8093.2|8078.2|8090.6|8075.6|8
1714009800000|2024-04-25 01:50:00|8091.1|8076.1|8089.7|8074.7|8091.6|8076.6|8089.6|8074.6|10
1714010100000|2024-04-25 01:55:00|8089.6|8074.6|8092.1|8077.1|8092.1|8077.1|8089.6|8074.6|3
1714010400000|2024-04-25 02:00:00|8091.6|8076.6|8096.5|8081.5|8096.5|8081.5|8091.6|8076.6|7
1714010700000|2024-04-25 02:05:00|8097|8082|8100.9|8085.9|8100.9|8085.9|8097|8082|22
1714011000000|2024-04-25 02:10:00|8100.4|8085.4|8100.9|8085.9|8101.4|8086.4|8099.9|8084.9|5
1714011300000|2024-04-25 02:15:00|8100.4|8085.4|8100.9|8085.9|8101.4|8086.4|8100.4|8085.4|2
1714011600000|2024-04-25 02:20:00|8102.4|8087.4|8108.3|8093.3|8109|8094|8102.4|8087.4|43
1714011900000|2024-04-25 02:25:00|8108.8|8093.8|8109.3|8094.3|8109.8|8094.8|8108.3|8093.3|9
1714012200000|2024-04-25 02:30:00|8108.8|8093.8|8100.3|8085.3|8109.3|8094.3|8099.8|8084.8|8
1714012500000|2024-04-25 02:35:00|8094.4|8079.4|8101.9|8086.9|8102.4|8087.4|8092.9|8077.9|36
1714012800000|2024-04-25 02:40:00|8102.3|8087.3|8101.9|8086.9|8102.8|8087.8|8097.9|8082.9|39
1714013100000|2024-04-25 02:45:00|8101.8|8086.8|8093.8|8078.8|8101.8|8086.8|8092.9|8077.9|19
1714013400000|2024-04-25 02:50:00|8093.3|8078.3|8097.3|8082.3|8098.2|8083.2|8093.3|8078.3|25
1714013700000|2024-04-25 02:55:00|8094.9|8079.9|8098.3|8083.3|8099.8|8084.8|8094.4|8079.4|23
1714014000000|2024-04-25 03:00:00|8098.8|8083.8|8098.8|8083.8|8098.8|8083.8|8098.8|8083.8|0
1714014300000|2024-04-25 03:05:00|8099.3|8084.3|8095.3|8080.3|8099.3|8084.3|8094.8|8079.8|17
1714014600000|2024-04-25 03:10:00|8095.8|8080.8|8096.3|8081.3|8101.8|8086.8|8095.3|8080.3|16
1714014900000|2024-04-25 03:15:00|8095.8|8080.8|8088.4|8073.4|8095.8|8080.8|8085.9|8070.9|68
1714015200000|2024-04-25 03:20:00|8087.9|8072.9|8081.9|8066.9|8087.9|8072.9|8079|8064|27
1714015500000|2024-04-25 03:25:00|8082.3|8067.3|8080.4|8065.4|8082.3|8067.3|8077.9|8062.9|43
1714015800000|2024-04-25 03:30:00|8080.8|8065.8|8080.9|8065.9|8081.8|8066.8|8079.4|8064.4|31
1714016100000|2024-04-25 03:35:00|8080.4|8065.4|8078.4|8063.4|8080.4|8065.4|8077.9|8062.9|2
1714016400000|2024-04-25 03:40:00|8080.8|8065.8|8080.8|8065.8|8081.3|8066.3|8080.8|8065.8|3
1714017600000|2024-04-25 04:00:00|8080.7|8065.7|8075.3|8060.3|8081.2|8066.2|8075.3|8060.3|3
1714017900000|2024-04-25 04:05:00|8074.8|8059.8|8076.3|8061.3|8077.3|8062.3|8074.8|8059.8|2
1714018200000|2024-04-25 04:10:00|8075.8|8060.8|8076.2|8061.2|8076.3|8061.3|8075.8|8060.8|0
1714018500000|2024-04-25 04:15:00|8075.7|8060.7|8076.2|8061.2|8076.2|8061.2|8075.2|8060.2|13
1714018800000|2024-04-25 04:20:00|8075.3|8060.3|8075.2|8060.2|8075.3|8060.3|8075.2|8060.2|0
1714019100000|2024-04-25 04:25:00|8075.7|8060.7|8075.2|8060.2|8075.7|8060.7|8074.7|8059.7|10
1714019400000|2024-04-25 04:30:00|8076.2|8061.2|8075.7|8060.7|8077.2|8062.2|8075.7|8060.7|5
1714019700000|2024-04-25 04:35:00|8075.2|8060.2|8077.6|8062.6|8077.6|8062.6|8075.2|8060.2|2
1714020000000|2024-04-25 04:40:00|8077.1|8062.1|8078.6|8063.6|8078.6|8063.6|8076.6|8061.6|0
1714020300000|2024-04-25 04:45:00|8079.1|8064.1|8076.6|8061.6|8079.1|8064.1|8076.6|8061.6|12
1714020600000|2024-04-25 04:50:00|8076.1|8061.1|8076.1|8061.1|8077.1|8062.1|8074.6|8059.6|11
1714020900000|2024-04-25 04:55:00|8077.1|8062.1|8075.6|8060.6|8077.1|8062.1|8075.6|8060.6|3
1714021200000|2024-04-25 05:00:00|8075.1|8060.1|8077.1|8062.1|8077.6|8062.6|8074.6|8059.6|7
1714021500000|2024-04-25 05:05:00|8077.6|8062.6|8077.5|8062.5|8079.5|8064.5|8077.1|8062.1|3
1714021800000|2024-04-25 05:10:00|8078|8063|8080.5|8065.5|8080.5|8065.5|8077|8062|1
1714022100000|2024-04-25 05:15:00|8080|8065|8078.5|8063.5|8080.5|8065.5|8078|8063|3
1714022400000|2024-04-25 05:20:00|8079|8064|8076|8061|8079|8064|8076|8061|4
1714022700000|2024-04-25 05:25:00|8075|8060|8072.5|8057.5|8075|8060|8072.5|8057.5|20
1714023000000|2024-04-25 05:30:00|8073|8058|8078|8063|8078.5|8063.5|8072.5|8057.5|8
1714023300000|2024-04-25 05:35:00|8077.9|8062.9|8076.4|8061.4|8080.9|8065.9|8075.9|8060.9|6
1714023600000|2024-04-25 05:40:00|8075.4|8060.4|8076.9|8061.9|8077.4|8062.4|8075.4|8060.4|7
1714023900000|2024-04-25 05:45:00|8077.4|8062.4|8077.3|8062.3|8077.4|8062.4|8075.4|8060.4|16
1714024200000|2024-04-25 05:50:00|8076.8|8061.8|8077.3|8062.3|8077.3|8062.3|8075.8|8060.8|3
1714024500000|2024-04-25 05:55:00|8076.8|8061.8|8076.8|8061.8|8076.8|8061.8|8076.8|8061.8|2
1714024800000|2024-04-25 06:00:00|8078.3|8063.3|8081.2|8066.2|8081.2|8066.2|8077.8|8062.8|4
1714025100000|2024-04-25 06:05:00|8080.7|8065.7|8081.2|8066.2|8081.7|8066.7|8080.2|8065.2|7
1714025400000|2024-04-25 06:10:00|8081.7|8066.7|8083.6|8068.6|8083.6|8068.6|8081.2|8066.2|1
1714025700000|2024-04-25 06:15:00|8082.6|8067.6|8082.1|8067.1|8082.6|8067.6|8082.1|8067.1|0
1714026000000|2024-04-25 06:20:00|8082.6|8067.6|8082.1|8067.1|8082.6|8067.6|8082.1|8067.1|4
1714026300000|2024-04-25 06:25:00|8082.6|8067.6|8081.6|8066.6|8082.6|8067.6|8081.6|8066.6|1
1714026600000|2024-04-25 06:30:00|8082.6|8067.6|8081.6|8066.6|8083|8068|8081.5|8066.5|4
1714026900000|2024-04-25 06:35:00|8081.5|8066.5|8082|8067|8082|8067|8080.5|8065.5|4
1714027200000|2024-04-25 06:40:00|8081.5|8066.5|8081.5|8066.5|8082|8067|8081|8066|0
1714027500000|2024-04-25 06:45:00|8082.5|8067.5|8091|8076|8091|8076|8082.5|8067.5|16
1714027800000|2024-04-25 06:50:00|8090.4|8075.4|8089.9|8074.9|8090.5|8075.5|8087.5|8072.5|13
1714028100000|2024-04-25 06:55:00|8092.4|8077.4|8098.2|8083.2|8101.7|8086.7|8092.4|8077.4|24
1714028400000|2024-04-25 07:00:00|8098.7|8083.7|8091.7|8076.7|8099.2|8084.2|8091.7|8076.7|3
1714028700000|2024-04-25 07:05:00|8092.8|8077.8|8092.7|8077.7|8092.8|8077.8|8092.7|8077.7|0
1714029000000|2024-04-25 07:10:00|8090.7|8075.7|8093.2|8078.2|8094.2|8079.2|8089.2|8074.2|19
1714029300000|2024-04-25 07:15:00|8092.7|8077.7|8092.7|8077.7|8094.7|8079.7|8091.7|8076.7|2
1714029600000|2024-04-25 07:20:00|8093.2|8078.2|8092.7|8077.7|8093.7|8078.7|8092.2|8077.2|0
1714029900000|2024-04-25 07:25:00|8093.2|8078.2|8092.2|8077.2|8093.2|8078.2|8092.2|8077.2|0
1714030200000|2024-04-25 07:30:00|8092.1|8077.1|8094.6|8079.6|8094.6|8079.6|8092.1|8077.1|2
1714030500000|2024-04-25 07:35:00|8094.7|8079.7|8094.2|8079.2|8097.1|8082.1|8094.2|8079.2|12
1714030800000|2024-04-25 07:40:00|8094.1|8079.1|8090.2|8075.2|8096.1|8081.1|8089.7|8074.7|9
1714031100000|2024-04-25 07:45:00|8091.7|8076.7|8089.7|8074.7|8092.7|8077.7|8089.7|8074.7|5
1714031400000|2024-04-25 07:50:00|8089.2|8074.2|8079.9|8064.9|8089.2|8074.2|8078.4|8063.4|48
1714031700000|2024-04-25 07:55:00|8079.4|8064.4|8079.3|8064.3|8082.3|8067.3|8077.4|8062.4|33
1714032000000|2024-04-25 08:00:00|8080.3|8065.3|8081.2|8066.2|8082.2|8067.2|8079.8|8064.8|13
1714032300000|2024-04-25 08:05:00|8080.7|8065.7|8080.7|8065.7|8084.2|8069.2|8079.7|8064.7|12
1714032600000|2024-04-25 08:10:00|8081.2|8066.2|8078.8|8063.8|8082.7|8067.7|8077.8|8062.8|13
1714032900000|2024-04-25 08:15:00|8078.7|8063.7|8079.2|8064.2|8081.7|8066.7|8078.7|8063.7|8
1714033200000|2024-04-25 08:20:00|8078.7|8063.7|8079.2|8064.2|8080.7|8065.7|8078.7|8063.7|4
1714033500000|2024-04-25 08:25:00|8080.2|8065.2|8082.2|8067.2|8082.7|8067.7|8080.2|8065.2|23
1714033800000|2024-04-25 08:30:00|8081.2|8066.2|8077.7|8062.7|8081.2|8066.2|8077.2|8062.2|9
1714034100000|2024-04-25 08:35:00|8078.2|8063.2|8072.3|8057.3|8079.6|8064.6|8072.3|8057.3|50
1714034400000|2024-04-25 08:40:00|8073.3|8058.3|8074.2|8059.2|8078.7|8063.7|8072.8|8057.8|21
1714034700000|2024-04-25 08:45:00|8073.2|8058.2|8075.2|8060.2|8078.1|8063.1|8073.2|8058.2|8
1714035000000|2024-04-25 08:50:00|8074.7|8059.7|8079.1|8064.1|8081.6|8066.6|8074.7|8059.7|9
1714035300000|2024-04-25 08:55:00|8078.1|8063.1|8083|8068|8083|8068|8077.1|8062.1|18
1714035600000|2024-04-25 09:00:00|8084|8069|8084|8069|8088.9|8073.9|8083|8068|11
1714035900000|2024-04-25 09:05:00|8085.4|8070.4|8084|8069|8085.4|8070.4|8084|8069|4
1714036200000|2024-04-25 09:10:00|8083.9|8068.9|8086.4|8071.4|8086.9|8071.9|8083.9|8068.9|6
1714036500000|2024-04-25 09:15:00|8087.4|8072.4|8085.9|8070.9|8087.9|8072.9|8085.9|8070.9|3
1714036800000|2024-04-25 09:20:00|8086.4|8071.4|8086.4|8071.4|8089.4|8074.4|8085.9|8070.9|19
1714037100000|2024-04-25 09:25:00|8086.9|8071.9|8087.9|8072.9|8089.8|8074.8|8086.9|8071.9|5
1714037400000|2024-04-25 09:30:00|8087.8|8072.8|8081.9|8066.9|8087.8|8072.8|8077|8062|41
1714037700000|2024-04-25 09:35:00|8081.4|8066.4|8081.8|8066.8|8082.4|8067.4|8079.9|8064.9|14
1714038000000|2024-04-25 09:40:00|8081.3|8066.3|8080.3|8065.3|8081.3|8066.3|8077.9|8062.9|28
1714038300000|2024-04-25 09:45:00|8079.8|8064.8|8080.3|8065.3|8080.3|8065.3|8078.3|8063.3|8
1714038600000|2024-04-25 09:50:00|8080.8|8065.8|8080.3|8065.3|8083.2|8068.2|8080.3|8065.3|16
1714038900000|2024-04-25 09:55:00|8080.8|8065.8|8080.3|8065.3|8082.2|8067.2|8080.3|8065.3|9
1714039200000|2024-04-25 10:00:00|8082.2|8067.2|8084.2|8069.2|8085.2|8070.2|8082.2|8067.2|3
1714039500000|2024-04-25 10:05:00|8082.7|8067.7|8081.2|8066.2|8082.7|8067.7|8080.2|8065.2|15
1714039800000|2024-04-25 10:10:00|8082.2|8067.2|8088.1|8073.1|8088.1|8073.1|8082.2|8067.2|29
1714040100000|2024-04-25 10:15:00|8089.1|8074.1|8088.6|8073.6|8091|8076|8088.6|8073.6|14
1714040400000|2024-04-25 10:20:00|8089|8074|8088|8073|8089.5|8074.5|8087.1|8072.1|2
1714040700000|2024-04-25 10:25:00|8087.6|8072.6|8088|8073|8088.5|8073.5|8087.6|8072.6|4
1714041000000|2024-04-25 10:30:00|8088.5|8073.5|8092.4|8077.4|8092.4|8077.4|8088|8073|17
1714041300000|2024-04-25 10:35:00|8092.9|8077.9|8097.8|8082.8|8098.3|8083.3|8092.9|8077.9|8
1714041600000|2024-04-25 10:40:00|8096.4|8081.4|8100.3|8085.3|8101.3|8086.3|8096.4|8081.4|21
1714041900000|2024-04-25 10:45:00|8099.8|8084.8|8098.8|8083.8|8100.3|8085.3|8098.2|8083.2|1
1714042200000|2024-04-25 10:50:00|8097.8|8082.8|8096.8|8081.8|8100.3|8085.3|8096.8|8081.8|8
1714042500000|2024-04-25 10:55:00|8095.8|8080.8|8097.2|8082.2|8098.7|8083.7|8095.8|8080.8|5
1714042800000|2024-04-25 11:00:00|8097.7|8082.7|8095.8|8080.8|8098.2|8083.2|8090.8|8075.8|38
1714043100000|2024-04-25 11:05:00|8095.7|8080.7|8091.3|8076.3|8095.7|8080.7|8091.3|8076.3|16
1714043400000|2024-04-25 11:10:00|8093.2|8078.2|8096.7|8081.7|8097.2|8082.2|8087.8|8072.8|90
1714043700000|2024-04-25 11:15:00|8095.2|8080.2|8091.8|8076.8|8097.2|8082.2|8091.8|8076.8|23
1714044000000|2024-04-25 11:20:00|8091.7|8076.7|8087.3|8072.3|8091.7|8076.7|8087.3|8072.3|12
1714044300000|2024-04-25 11:25:00|8086.3|8071.3|8081.9|8066.9|8088.7|8073.7|8081.9|8066.9|28
1714044600000|2024-04-25 11:30:00|8081.8|8066.8|8081.3|8066.3|8082.8|8067.8|8081.3|8066.3|34
1714044900000|2024-04-25 11:35:00|8080.8|8065.8|8078.8|8063.8|8081.3|8066.3|8078.3|8063.3|16
1714045200000|2024-04-25 11:40:00|8078.3|8063.3|8084.8|8069.8|8085.8|8070.8|8077.3|8062.3|21
1714045500000|2024-04-25 11:45:00|8083.3|8068.3|8078.8|8063.8|8084.3|8069.3|8078.3|8063.3|25
1714045800000|2024-04-25 11:50:00|8078.3|8063.3|8081.8|8066.8|8087.2|8072.2|8078.3|8063.3|21
1714046100000|2024-04-25 11:55:00|8081.3|8066.3|8076.8|8061.8|8081.3|8066.3|8075.4|8060.4|58
1714046400000|2024-04-25 12:00:00|8076.4|8061.4|8090.6|8075.6|8090.6|8075.6|8070|8055|117
1714046700000|2024-04-25 12:05:00|8088.6|8073.6|8109|8094|8122.3|8107.3|8088.6|8073.6|128
1714047000000|2024-04-25 12:10:00|8108.9|8093.9|8126.3|8111.3|8129.3|8114.3|8096.1|8081.1|156
1714047300000|2024-04-25 12:15:00|8128.8|8113.8|8116|8101|8134.4|8119.4|8113.5|8098.5|96
1714047600000|2024-04-25 12:20:00|8115.5|8100.5|8116|8101|8127.9|8112.9|8113|8098|37
1714047900000|2024-04-25 12:25:00|8116.5|8101.5|8120.6|8105.6|8136.4|8121.4|8116.1|8101.1|113
1714048200000|2024-04-25 12:30:00|8120.5|8105.5|8123.6|8108.6|8147.3|8132.3|8116.3|8101.3|168
1714048500000|2024-04-25 12:35:00|8126.1|8111.1|8116.6|8101.6|8133|8118|8116.1|8101.1|65
1714048800000|2024-04-25 12:40:00|8117.1|8102.1|8119.1|8104.1|8120.6|8105.6|8113.7|8098.7|151
1714049100000|2024-04-25 12:45:00|8122.1|8107.1|8121|8106|8124.4|8109.4|8114|8099|52
1714049400000|2024-04-25 12:50:00|8120.5|8105.5|8117.9|8102.9|8128.9|8113.9|8111|8096|132
1714049700000|2024-04-25 12:55:00|8118.4|8103.4|8121.5|8106.5|8121.5|8106.5|8111.5|8096.5|99
1714050000000|2024-04-25 13:00:00|8121|8106|8131.1|8116.1|8131.1|8116.1|8113.4|8098.4|154
1714050300000|2024-04-25 13:05:00|8134.1|8119.1|8138.5|8123.5|8157.3|8142.3|8133|8118|191
1714050600000|2024-04-25 13:10:00|8138|8123|8088.4|8073.4|8138.5|8123.5|8088.4|8073.4|139
1714050900000|2024-04-25 13:15:00|8088.9|8073.9|8090.3|8075.3|8094.3|8079.3|8086.4|8071.4|89
1714051200000|2024-04-25 13:20:00|8090.8|8075.8|8110.1|8095.1|8111.6|8096.6|8089.8|8074.8|112
1714051500000|2024-04-25 13:25:00|8108.6|8093.6|8107.3|8092.3|8115.5|8100.5|8105.2|8090.2|91
1714051800000|2024-04-25 13:30:00|8107.8|8092.8|8076|8061|8107.8|8092.8|8076|8061|220
1714052100000|2024-04-25 13:35:00|8076.5|8061.5|8088.8|8073.8|8094.3|8079.3|8076.5|8061.5|170
1714052400000|2024-04-25 13:40:00|8088.3|8073.3|8090.8|8075.8|8099.2|8084.2|8078|8063|135
1714052700000|2024-04-25 13:45:00|8091.8|8076.8|8081.9|8066.9|8095.8|8080.8|8078.4|8063.4|129
1714053000000|2024-04-25 13:50:00|8082.4|8067.4|8089.8|8074.8|8091.2|8076.2|8080.9|8065.9|101
1714053300000|2024-04-25 13:55:00|8092.2|8077.2|8117.5|8102.5|8119|8104|8092.2|8077.2|158
1714053600000|2024-04-25 14:00:00|8118|8103|8140.8|8125.8|8148.7|8133.7|8116|8101|253
1714053900000|2024-04-25 14:05:00|8141.3|8126.3|8158.9|8143.9|8160.9|8145.9|8141.2|8126.2|184
1714054200000|2024-04-25 14:10:00|8160.3|8145.3|8147.5|8132.5|8164.3|8149.3|8143.1|8128.1|239
1714054500000|2024-04-25 14:15:00|8148|8133|8152.9|8137.9|8154|8139|8145|8130|115
1714054800000|2024-04-25 14:20:00|8151.4|8136.4|8138.5|8123.5|8152.4|8137.4|8127.6|8112.6|141
1714055100000|2024-04-25 14:25:00|8139|8124|8141.6|8126.6|8155|8140|8131.1|8116.1|219
1714055400000|2024-04-25 14:30:00|8139.1|8124.1|8136|8121|8141|8126|8120.3|8105.3|225
1714055700000|2024-04-25 14:35:00|8136.1|8121.1|8158.2|8143.2|8161.2|8146.2|8136.1|8121.1|142
1714056000000|2024-04-25 14:40:00|8158.3|8143.3|8156.6|8141.6|8167.1|8152.1|8154.1|8139.1|193
1714056300000|2024-04-25 14:45:00|8155.2|8140.2|8127.1|8112.1|8155.2|8140.2|8126.6|8111.6|90
1714056600000|2024-04-25 14:50:00|8126.6|8111.6|8125.6|8110.6|8131.6|8116.6|8115.8|8100.8|148
1714056900000|2024-04-25 14:55:00|8126.1|8111.1|8133.4|8118.4|8135.9|8120.9|8126.1|8111.1|50
1714057200000|2024-04-25 15:00:00|8130|8115|8137|8122|8139.9|8124.9|8121.6|8106.6|101
1714057500000|2024-04-25 15:05:00|8137.5|8122.5|8136.5|8121.5|8141|8126|8133.5|8118.5|73
1714057800000|2024-04-25 15:10:00|8137.5|8122.5|8125.3|8110.3|8139.6|8124.6|8122.3|8107.3|149
1714058100000|2024-04-25 15:15:00|8130.2|8115.2|8126.2|8111.2|8130.7|8115.7|8121.3|8106.3|73
1714058400000|2024-04-25 15:20:00|8127.2|8112.2|8134.3|8119.3|8136.8|8121.8|8124.3|8109.3|87
1714058700000|2024-04-25 15:25:00|8133.8|8118.8|8125.3|8110.3|8135.7|8120.7|8124.8|8109.8|78
1714059000000|2024-04-25 15:30:00|8124.8|8109.8|8125.2|8110.2|8133.2|8118.2|8120.8|8105.8|73
1714059300000|2024-04-25 15:35:00|8124.7|8109.7|8129.6|8114.6|8135.1|8120.1|8124.7|8109.7|106
1714059600000|2024-04-25 15:40:00|8130.1|8115.1|8092.9|8077.9|8133.5|8118.5|8092.9|8077.9|231
1714059900000|2024-04-25 15:45:00|8093.4|8078.4|8089.8|8074.8|8101.3|8086.3|8083.4|8068.4|237
1714060200000|2024-04-25 15:50:00|8090.3|8075.3|8096.7|8081.7|8097.2|8082.2|8087.3|8072.3|51
1714060500000|2024-04-25 15:55:00|8096.2|8081.2|8105.2|8090.2|8107.2|8092.2|8093.7|8078.7|81
1714060800000|2024-04-25 16:00:00|8104.7|8089.7|8099.2|8084.2|8105.2|8090.2|8099.2|8084.2|65
1714061100000|2024-04-25 16:05:00|8099.7|8084.7|8107.6|8092.6|8109.1|8094.1|8091.8|8076.8|110
1714061400000|2024-04-25 16:10:00|8107.1|8092.1|8102.1|8087.1|8110.1|8095.1|8096.2|8081.2|71
1714061700000|2024-04-25 16:15:00|8102.2|8087.2|8109.6|8094.6|8111.5|8096.5|8102.2|8087.2|63
1714062000000|2024-04-25 16:20:00|8110.5|8095.5|8115.1|8100.1|8120.5|8105.5|8110|8095|57
1714062300000|2024-04-25 16:25:00|8114.1|8099.1|8108.6|8093.6|8115.1|8100.1|8108.6|8093.6|53
1714062600000|2024-04-25 16:30:00|8109.1|8094.1|8106.6|8091.6|8109.1|8094.1|8101.2|8086.2|37
1714062900000|2024-04-25 16:35:00|8107.1|8092.1|8101|8086|8110|8095|8098.5|8083.5|47
1714063200000|2024-04-25 16:40:00|8100.5|8085.5|8111.9|8096.9|8113.8|8098.8|8100.5|8085.5|55
1714063500000|2024-04-25 16:45:00|8112.4|8097.4|8107.3|8092.3|8116.3|8101.3|8103.9|8088.9|63
1714063800000|2024-04-25 16:50:00|8108.8|8093.8|8111.8|8096.8|8112.4|8097.4|8105.4|8090.4|48
1714064100000|2024-04-25 16:55:00|8115.3|8100.3|8106.9|8091.9|8118.8|8103.8|8104.9|8089.9|71
1714064400000|2024-04-25 17:00:00|8104.9|8089.9|8115.3|8100.3|8116.8|8101.8|8103.9|8088.9|62
1714064700000|2024-04-25 17:05:00|8115.8|8100.8|8116.7|8101.7|8119.7|8104.7|8111.3|8096.3|59
1714065000000|2024-04-25 17:10:00|8115.2|8100.2|8108.8|8093.8|8123.1|8108.1|8107.9|8092.9|67
1714065300000|2024-04-25 17:15:00|8109.3|8094.3|8100.8|8085.8|8109.3|8094.3|8098.4|8083.4|80
1714065600000|2024-04-25 17:20:00|8100.9|8085.9|8114.2|8099.2|8114.2|8099.2|8100.9|8085.9|61
1714065900000|2024-04-25 17:25:00|8114.7|8099.7|8101.8|8086.8|8115.2|8100.2|8101.3|8086.3|83
1714066200000|2024-04-25 17:30:00|8102.8|8087.8|8102.2|8087.2|8109.2|8094.2|8100.2|8085.2|97
1714066500000|2024-04-25 17:35:00|8103.2|8088.2|8105.7|8090.7|8112.1|8097.1|8103.2|8088.2|82
1714066800000|2024-04-25 17:40:00|8104.7|8089.7|8076.5|8061.5|8106.7|8091.7|8076.5|8061.5|240
1714067100000|2024-04-25 17:45:00|8076|8061|8080.2|8065.2|8083.8|8068.8|8071.4|8056.4|145
1714067400000|2024-04-25 17:50:00|8081.2|8066.2|8089.7|8074.7|8092.2|8077.2|8079.3|8064.3|70
1714067700000|2024-04-25 17:55:00|8089.2|8074.2|8102|8087|8103.5|8088.5|8085.8|8070.8|93
1714068000000|2024-04-25 18:00:00|8102.5|8087.5|8119.7|8104.7|8125.2|8110.2|8097.6|8082.6|157
1714068300000|2024-04-25 18:05:00|8120.2|8105.2|8099.6|8084.6|8120.2|8105.2|8099.1|8084.1|160
1714068600000|2024-04-25 18:10:00|8100.1|8085.1|8099.1|8084.1|8124.2|8109.2|8099.1|8084.1|550
1714068900000|2024-04-25 18:15:00|8099.6|8084.6|8099.1|8084.1|8100.1|8085.1|8091.6|8076.6|126
1714093200000|2024-04-26 01:00:00|8095.2|8080.2|8102.2|8077.2|8111.9|8094.1|8094.7|8072.4|10
1714093500000|2024-04-26 01:05:00|8097.7|8082.7|8111.5|8096.5|8111.5|8096.5|8097.7|8082.7|18
1714093800000|2024-04-26 01:10:00|8111.6|8096.6|8112.1|8097.1|8112.1|8097.1|8111.6|8096.6|4
1714094100000|2024-04-26 01:15:00|8112.6|8097.6|8119|8104|8119.9|8104.9|8112.6|8097.6|15
1714094400000|2024-04-26 01:20:00|8119.5|8104.5|8115|8100|8119.5|8104.5|8114|8099|11
1714094700000|2024-04-26 01:25:00|8116.9|8101.9|8105.1|8090.1|8117.9|8102.9|8105.1|8090.1|6
1714095000000|2024-04-26 01:30:00|8105.2|8090.2|8107.6|8092.6|8109.1|8094.1|8105.2|8090.2|10
1714095300000|2024-04-26 01:35:00|8107.1|8092.1|8105.9|8090.9|8107.1|8092.1|8105.9|8090.9|0
1714095600000|2024-04-26 01:40:00|8104.8|8089.8|8097.4|8082.4|8104.8|8089.8|8090|8075|4
1714095900000|2024-04-26 01:45:00|8097.9|8082.9|8099.9|8084.9|8099.9|8084.9|8097.9|8082.9|0
1714096200000|2024-04-26 01:50:00|||||||||1
1714096500000|2024-04-26 01:55:00|8100.9|8085.9|8100.9|8085.9|8100.9|8085.9|8100.9|8085.9|0
1714096800000|2024-04-26 02:00:00|8101.3|8086.3|8100.9|8085.9|8101.3|8086.3|8100.9|8085.9|0
1714097100000|2024-04-26 02:05:00|8100.8|8085.8|8104.9|8089.9|8106.4|8091.4|8100.8|8085.8|16
1714097400000|2024-04-26 02:10:00|8103.2|8088.2|8101.2|8086.2|8104.1|8089.1|8099.2|8084.2|9
1714097700000|2024-04-26 02:15:00|8100.7|8085.7|8103.1|8088.1|8103.6|8088.6|8100.7|8085.7|1
1714098000000|2024-04-26 02:20:00|8103.6|8088.6|8103.6|8088.6|8103.6|8088.6|8103.6|8088.6|0
1714098600000|2024-04-26 02:30:00|8105|8090|8105.6|8090.6|8105.6|8090.6|8104.1|8089.1|0
1714098900000|2024-04-26 02:35:00|8106.1|8091.1|8106|8091|8106.1|8091.1|8106|8091|0
1714099200000|2024-04-26 02:40:00|8105.1|8090.1|8101.9|8086.9|8105.1|8090.1|8093|8078|27
1714099500000|2024-04-26 02:45:00|8108.3|8093.3|8107.5|8092.5|8108.5|8093.5|8107.5|8092.5|3
1714099800000|2024-04-26 02:50:00|8108.5|8093.5|8106|8091|8108.5|8093.5|8104.1|8089.1|5
1714100100000|2024-04-26 02:55:00|8105.5|8090.5|8097.6|8082.6|8105.5|8090.5|8097.6|8082.6|43
1714100400000|2024-04-26 03:00:00|8097.1|8082.1|8092.6|8077.6|8097.1|8082.1|8092.6|8077.6|37
1714100700000|2024-04-26 03:05:00|8092.1|8077.1|8100.6|8085.6|8100.6|8085.6|8092.1|8077.1|2
1714101000000|2024-04-26 03:10:00|8101.1|8086.1|8097.6|8082.6|8102.1|8087.1|8097.6|8082.6|17
1714101300000|2024-04-26 03:15:00|8100|8085|8098.5|8083.5|8100.1|8085.1|8097.5|8082.5|40
1714101600000|2024-04-26 03:20:00|8098|8083|8099.2|8084.2|8101.6|8086.6|8096.8|8081.8|19
1714101900000|2024-04-26 03:25:00|8098.7|8083.7|8098.9|8083.9|8099.9|8084.9|8096.3|8081.3|18
1714102200000|2024-04-26 03:30:00|8099.4|8084.4|8101.1|8086.1|8101.6|8086.6|8096.9|8081.9|4
1714102500000|2024-04-26 03:35:00|8101.6|8086.6|8101.1|8086.1|8101.6|8086.6|8101.1|8086.1|1
1714102800000|2024-04-26 03:40:00|8101.5|8086.5|8101.1|8086.1|8101.5|8086.5|8101.1|8086.1|3
1714103100000|2024-04-26 03:45:00|8101.5|8086.5|8106.5|8091.5|8106.6|8091.6|8101|8086|5
1714103400000|2024-04-26 03:50:00|8108.4|8093.4|8108.4|8093.4|8108.9|8093.9|8108.4|8093.4|0
1714103700000|2024-04-26 03:55:00|8108.5|8093.5|8110.5|8095.5|8113.1|8098.1|8108|8093|1
1714104000000|2024-04-26 04:00:00|8110.4|8095.4|8110.4|8095.4|8110.4|8095.4|8110.4|8095.4|0
1714104300000|2024-04-26 04:05:00|8110.9|8095.9|8109.4|8094.4|8110.9|8095.9|8109.4|8094.4|0
1714104600000|2024-04-26 04:10:00|8109.9|8094.9|8109.9|8094.9|8109.9|8094.9|8109.4|8094.4|0
1714104900000|2024-04-26 04:15:00|8109.4|8094.4|8109.4|8094.4|8109.9|8094.9|8109.4|8094.4|0
1714105200000|2024-04-26 04:20:00|8109.9|8094.9|8109.4|8094.4|8109.9|8094.9|8109.4|8094.4|0
1714105500000|2024-04-26 04:25:00|8109.8|8094.8|8108.9|8093.9|8111.3|8096.3|8108.4|8093.4|0
1714105800000|2024-04-26 04:30:00|8108.8|8093.8|8121|8106|8123.7|8108.7|8108.8|8093.8|7
1714106400000|2024-04-26 04:40:00|8121.5|8106.5|8113.3|8098.3|8121.9|8106.9|8113.3|8098.3|23
1714106700000|2024-04-26 04:45:00|8113.7|8098.7|8111.3|8096.3|8113.7|8098.7|8111.3|8096.3|0
1714107000000|2024-04-26 04:50:00|8110.8|8095.8|8110.8|8095.8|8110.8|8095.8|8110.8|8095.8|0
1714107300000|2024-04-26 04:55:00|8110.7|8095.7|8110.7|8095.7|8110.7|8095.7|8110.7|8095.7|0
1714107600000|2024-04-26 05:00:00|8111.2|8096.2|8110.7|8095.7|8111.7|8096.7|8110.2|8095.2|14
1714108500000|2024-04-26 05:15:00|8111.1|8096.1|8109.6|8094.6|8111.2|8096.2|8109.6|8094.6|2
1714108800000|2024-04-26 05:20:00|8109.7|8094.7|8113.1|8098.1|8113.6|8098.6|8109.7|8094.7|2
1714109100000|2024-04-26 05:25:00|8112.1|8097.1|8111.1|8096.1|8112.1|8097.1|8110.6|8095.6|0
1714109400000|2024-04-26 05:30:00|8111.6|8096.6|8114.5|8099.5|8115|8100|8111.1|8096.1|1
1714109700000|2024-04-26 05:35:00|8115|8100|8126.3|8111.3|8136.2|8121.2|8115|8100|24
1714110000000|2024-04-26 05:40:00|8125.4|8110.4|8128.3|8113.3|8128.3|8113.3|8120.9|8105.9|2
1714110300000|2024-04-26 05:45:00|8128.4|8113.4|8131.3|8116.3|8137.1|8122.1|8128.4|8113.4|55
1714110600000|2024-04-26 05:50:00|8130.3|8115.3|8131.3|8116.3|8131.7|8116.7|8129.1|8114.1|2
1714110900000|2024-04-26 05:55:00|8130.8|8115.8|8129.9|8114.9|8131.4|8116.4|8129.7|8114.7|1
1714111200000|2024-04-26 06:00:00|8124.3|8109.3|8124.4|8109.4|8124.9|8109.9|8124.3|8109.3|4
1714111500000|2024-04-26 06:05:00|8124.9|8109.9|8122.4|8107.4|8125.4|8110.4|8122.4|8107.4|0
1714111800000|2024-04-26 06:10:00|8123.4|8108.4|8132.7|8117.7|8132.7|8117.7|8122.9|8107.9|8
1714112100000|2024-04-26 06:15:00|8131.2|8116.2|8131.7|8116.7|8132.7|8117.7|8131.2|8116.2|1
1714112400000|2024-04-26 06:20:00|8132.2|8117.2|8129.7|8114.7|8132.2|8117.2|8129.7|8114.7|1
1714112700000|2024-04-26 06:25:00|8130.7|8115.7|8129.7|8114.7|8130.7|8115.7|8129.7|8114.7|1
1714113000000|2024-04-26 06:30:00|8131.6|8116.6|8136.5|8121.5|8138.5|8123.5|8131.6|8116.6|13
1714113300000|2024-04-26 06:35:00|8137|8122|8135.6|8120.6|8137.5|8122.5|8132.6|8117.6|2
1714113600000|2024-04-26 06:40:00|8136.2|8121.2|8137.1|8122.1|8139.1|8124.1|8136.2|8121.2|5
1714113900000|2024-04-26 06:45:00|8136.6|8121.6|8137.6|8122.6|8139|8124|8136.6|8121.6|1
1714114200000|2024-04-26 06:50:00|8139.1|8124.1|8137.6|8122.6|8141.1|8126.1|8137.1|8122.1|9
1714114500000|2024-04-26 06:55:00|8137.1|8122.1|8138.1|8123.1|8139.6|8124.6|8137.1|8122.1|3
1714114800000|2024-04-26 07:00:00|8137.6|8122.6|8129.5|8114.5|8137.6|8122.6|8128.2|8113.2|3
1714115100000|2024-04-26 07:05:00|8127.1|8112.1|8122|8107|8127.5|8112.5|8121.5|8106.5|1
1714115400000|2024-04-26 07:10:00|8121.5|8106.5|8129.5|8114.5|8130|8115|8121|8106|19
1714115700000|2024-04-26 07:15:00|8130|8115|8133.5|8118.5|8133.5|8118.5|8128|8113|4
1714116000000|2024-04-26 07:20:00|8133.4|8118.4|8133.4|8118.4|8134.4|8119.4|8133.4|8118.4|1
1714116300000|2024-04-26 07:25:00|8133.5|8118.5|8133.4|8118.4|8133.5|8118.5|8132.9|8117.9|0
1714116600000|2024-04-26 07:30:00|8131.4|8116.4|8129.5|8114.5|8131.4|8116.4|8129|8114|2
1714116900000|2024-04-26 07:35:00|8129|8114|8132.4|8117.4|8132.4|8117.4|8129|8114|2
1714117200000|2024-04-26 07:40:00|8132.9|8117.9|8133.4|8118.4|8133.4|8118.4|8132.4|8117.4|1
1714117500000|2024-04-26 07:45:00|8132.9|8117.9|8133.4|8118.4|8133.4|8118.4|8132.9|8117.9|0
1714117800000|2024-04-26 07:50:00|8135.3|8120.3|8130.4|8115.4|8135.8|8120.8|8128.4|8113.4|12
1714118100000|2024-04-26 07:55:00|8129.9|8114.9|8129.8|8114.8|8129.9|8114.9|8129.8|8114.8|0
1714118400000|2024-04-26 08:00:00|8130.3|8115.3|8128.8|8113.8|8130.8|8115.8|8124.8|8109.8|3
1714118700000|2024-04-26 08:05:00|8128.7|8113.7|8126.3|8111.3|8128.8|8113.8|8126.3|8111.3|2
1714119000000|2024-04-26 08:10:00|8129.3|8114.3|8131.7|8116.7|8132.2|8117.2|8128.8|8113.8|11
1714119300000|2024-04-26 08:15:00|8132.2|8117.2|8129.2|8114.2|8132.2|8117.2|8128.2|8113.2|5
1714119600000|2024-04-26 08:20:00|8129.1|8114.1|8128.6|8113.6|8129.1|8114.1|8128.2|8113.2|1
1714119900000|2024-04-26 08:25:00|8131.1|8116.1|8132.1|8117.1|8133.7|8118.7|8130.6|8115.6|13
1714120200000|2024-04-26 08:30:00|8131.7|8116.7|8122.3|8107.3|8131.7|8116.7|8117.3|8102.3|21
1714120500000|2024-04-26 08:35:00|8121.3|8106.3|8119.8|8104.8|8121.3|8106.3|8119.3|8104.3|5
1714120800000|2024-04-26 08:40:00|8120.2|8105.2|8119.8|8104.8|8124.7|8109.7|8119.8|8104.8|7
1714121100000|2024-04-26 08:45:00|8120.2|8105.2|8119.2|8104.2|8120.2|8105.2|8117.2|8102.2|4
1714121400000|2024-04-26 08:50:00|8118.8|8103.8|8118.7|8103.7|8120.8|8105.8|8118.7|8103.7|9
1714121700000|2024-04-26 08:55:00|8118.2|8103.2|8117.7|8102.7|8120.2|8105.2|8117.7|8102.7|6
1714122000000|2024-04-26 09:00:00|8118.7|8103.7|8121.2|8106.2|8122.2|8107.2|8118.2|8103.2|8
1714122300000|2024-04-26 09:05:00|8122.7|8107.7|8122.1|8107.1|8125.6|8110.6|8121.2|8106.2|26
1714122600000|2024-04-26 09:10:00|8122.6|8107.6|8115.1|8100.1|8122.6|8107.6|8109.1|8094.1|25
1714122900000|2024-04-26 09:15:00|8114.6|8099.6|8114.6|8099.6|8115.1|8100.1|8114.1|8099.1|13
1714123200000|2024-04-26 09:20:00|8115.1|8100.1|8114.6|8099.6|8115.1|8100.1|8114.6|8099.6|5
1714123500000|2024-04-26 09:25:00|8115.6|8100.6|8114|8099|8118.1|8103.1|8114|8099|14
1714123800000|2024-04-26 09:30:00|8114.5|8099.5|8118.5|8103.5|8118.5|8103.5|8114|8099|19
1714124100000|2024-04-26 09:35:00|8118|8103|8131.7|8116.7|8132.7|8117.7|8118|8103|68
1714124400000|2024-04-26 09:40:00|8131.2|8116.2|8133.6|8118.6|8134.6|8119.6|8127.7|8112.7|16
1714124700000|2024-04-26 09:45:00|8130.2|8115.2|8131.7|8116.7|8131.7|8116.7|8126.2|8111.2|14
1714125000000|2024-04-26 09:50:00|8129.7|8114.7|8126.7|8111.7|8129.7|8114.7|8126.2|8111.2|7
1714125300000|2024-04-26 09:55:00|8127.2|8112.2|8129.2|8114.2|8129.3|8114.3|8126.2|8111.2|7
1714125600000|2024-04-26 10:00:00|8128.7|8113.7|8128.2|8113.2|8129.7|8114.7|8119.8|8104.8|21
1714125900000|2024-04-26 10:05:00|8128.7|8113.7|8125.2|8110.2|8128.7|8113.7|8120.3|8105.3|4
1714126200000|2024-04-26 10:10:00|8124.7|8109.7|8131.5|8116.5|8133.5|8118.5|8124.7|8109.7|28
1714126500000|2024-04-26 10:15:00|8132|8117|8133.5|8118.5|8135|8120|8132|8117|5
1714126800000|2024-04-26 10:20:00|8134|8119|8155.2|8140.2|8160.2|8145.2|8133.5|8118.5|110
1714127100000|2024-04-26 10:25:00|8148.8|8133.8|8147.3|8132.3|8148.8|8133.8|8143.8|8128.8|30
1714127400000|2024-04-26 10:30:00|8148.7|8133.7|8147.8|8132.8|8150.2|8135.2|8143.3|8128.3|15
1714127700000|2024-04-26 10:35:00|8148.3|8133.3|8149.3|8134.3|8149.8|8134.8|8147.8|8132.8|3
1714128000000|2024-04-26 10:40:00|8148.8|8133.8|8151.8|8136.8|8151.8|8136.8|8148.3|8133.3|7
1714128300000|2024-04-26 10:45:00|8151.7|8136.7|8153.6|8138.6|8154.1|8139.1|8151.7|8136.7|4
1714128600000|2024-04-26 10:50:00|8153.1|8138.1|8147.6|8132.6|8153.1|8138.1|8143.6|8128.6|14
1714128900000|2024-04-26 10:55:00|8148.6|8133.6|8149.6|8134.6|8155.6|8140.6|8147.1|8132.1|17
1714129200000|2024-04-26 11:00:00|8151|8136|8154.6|8139.6|8154.6|8139.6|8151|8136|1
1714129500000|2024-04-26 11:05:00|8153.6|8138.6|8154.1|8139.1|8154.6|8139.6|8151.6|8136.6|5
1714129800000|2024-04-26 11:10:00|8155.6|8140.6|8154.6|8139.6|8155.6|8140.6|8153.6|8138.6|1
1714130100000|2024-04-26 11:15:00|8154.1|8139.1|8148|8133|8154.1|8139.1|8147|8132|7
1714130400000|2024-04-26 11:20:00|8148.5|8133.5|8150|8135|8151.5|8136.5|8148.5|8133.5|2
1714130700000|2024-04-26 11:25:00|8146.5|8131.5|8148.5|8133.5|8148.5|8133.5|8146.5|8131.5|5
1714131000000|2024-04-26 11:30:00|8148|8133|8147.5|8132.5|8149.5|8134.5|8147.5|8132.5|6
1714131300000|2024-04-26 11:35:00|8147.4|8132.4|8143.6|8128.6|8147.4|8132.4|8143.6|8128.6|2
1714131600000|2024-04-26 11:40:00|8137.7|8122.7|8137.7|8122.7|8141.6|8126.6|8135.2|8120.2|14
1714131900000|2024-04-26 11:45:00|8135.2|8120.2|8138.6|8123.6|8139.6|8124.6|8134.2|8119.2|15
1714132200000|2024-04-26 11:50:00|8137.2|8122.2|8139.6|8124.6|8139.6|8124.6|8134.7|8119.7|4
1714132500000|2024-04-26 11:55:00|8140|8125|8140.5|8125.5|8140.5|8125.5|8139.1|8124.1|1
1714132800000|2024-04-26 12:00:00|8141|8126|8120.3|8105.3|8141|8126|8119.9|8104.9|65
1714133100000|2024-04-26 12:05:00|8119.3|8104.3|8110.9|8095.9|8120.9|8105.9|8110|8095|69
1714133400000|2024-04-26 12:10:00|8110.4|8095.4|8110.1|8095.1|8113.6|8098.6|8104.8|8089.8|49
1714133700000|2024-04-26 12:15:00|8112.1|8097.1|8107.2|8092.2|8113.1|8098.1|8107.1|8092.1|17
1714134000000|2024-04-26 12:20:00|8106.2|8091.2|8114.9|8099.9|8117|8102|8106.2|8091.2|52
1714134300000|2024-04-26 12:25:00|8115.4|8100.4|8102|8087|8116.4|8101.4|8102|8087|64
1714134600000|2024-04-26 12:30:00|8103|8088|8109.5|8094.5|8120.8|8105.8|8103|8088|84
1714134900000|2024-04-26 12:35:00|8109|8094|8107|8092|8109|8094|8099.6|8084.6|83
1714135200000|2024-04-26 12:40:00|8106.5|8091.5|8111.4|8096.4|8114.3|8099.3|8103.6|8088.6|78
1714135500000|2024-04-26 12:45:00|8111.9|8096.9|8091.7|8076.7|8112.4|8097.4|8084.2|8069.2|157
1714135800000|2024-04-26 12:50:00|8090.7|8075.7|8098.5|8083.5|8099|8084|8087.6|8072.6|59
1714136100000|2024-04-26 12:55:00|8098|8083|8090.6|8075.6|8098|8083|8088.1|8073.1|16
1714136400000|2024-04-26 13:00:00|8091|8076|8100.5|8085.5|8111.3|8096.3|8090.1|8075.1|69
1714136700000|2024-04-26 13:05:00|8100.4|8085.4|8099.8|8084.8|8100.4|8085.4|8088.1|8073.1|84
1714137000000|2024-04-26 13:10:00|8099.3|8084.3|8104.7|8089.7|8109.2|8094.2|8097.9|8082.9|75
1714137300000|2024-04-26 13:15:00|8106.6|8091.6|8095.7|8080.7|8108.7|8093.7|8093.3|8078.3|56
1714137600000|2024-04-26 13:20:00|8094.7|8079.7|8093.9|8078.9|8098.2|8083.2|8093.4|8078.4|41
1714137900000|2024-04-26 13:25:00|8093.8|8078.8|8079.2|8064.2|8093.8|8078.8|8077.2|8062.2|128
1714138200000|2024-04-26 13:30:00|8078.2|8063.2|8069.8|8054.8|8080.1|8065.1|8065.9|8050.9|198
1714138500000|2024-04-26 13:35:00|8070.3|8055.3|8076.1|8061.1|8080|8065|8065.8|8050.8|155
1714138800000|2024-04-26 13:40:00|8074.6|8059.6|8070.1|8055.1|8079.5|8064.5|8069.6|8054.6|64
1714139100000|2024-04-26 13:45:00|8071.1|8056.1|8085.8|8070.8|8086.8|8071.8|8070.6|8055.6|73
1714139400000|2024-04-26 13:50:00|8087.9|8072.9|8089.4|8074.4|8090.3|8075.3|8077.9|8062.9|73
1714139700000|2024-04-26 13:55:00|8087.9|8072.9|8090.3|8075.3|8101.2|8086.2|8087.3|8072.3|123
1714140000000|2024-04-26 14:00:00|8089.9|8074.9|8082.5|8067.5|8098.2|8083.2|8082.5|8067.5|72
1714140300000|2024-04-26 14:05:00|8083.9|8068.9|8081.5|8066.5|8088.9|8073.9|8077.2|8062.2|109
1714140600000|2024-04-26 14:10:00|8082|8067|8103.1|8088.1|8104.6|8089.6|8078.5|8063.5|64
1714140900000|2024-04-26 14:15:00|8100.7|8085.7|8098.2|8083.2|8100.7|8085.7|8089.4|8074.4|54
1714141200000|2024-04-26 14:20:00|8097.2|8082.2|8097.5|8082.5|8101|8086|8095.1|8080.1|30
1714141500000|2024-04-26 14:25:00|8097|8082|8086.3|8071.3|8099.5|8084.5|8084.8|8069.8|50
1714141800000|2024-04-26 14:30:00|8084.8|8069.8|8073.5|8058.5|8084.8|8069.8|8071.6|8056.6|126
1714142100000|2024-04-26 14:35:00|8073|8058|8074|8059|8080.9|8065.9|8071.5|8056.5|113
1714142400000|2024-04-26 14:40:00|8073.1|8058.1|8075.6|8060.6|8077.7|8062.7|8069.6|8054.6|133
1714142700000|2024-04-26 14:45:00|8075.7|8060.7|8083.2|8068.2|8085.1|8070.1|8074.8|8059.8|81
1714143000000|2024-04-26 14:50:00|8082.7|8067.7|8077.7|8062.7|8084.6|8069.6|8074.2|8059.2|40
1714143300000|2024-04-26 14:55:00|8076.7|8061.7|8075.9|8060.9|8080.7|8065.7|8073.9|8058.9|121
1714143600000|2024-04-26 15:00:00|8075.4|8060.4|8071.5|8056.5|8075.9|8060.9|8067.5|8052.5|188
1714143900000|2024-04-26 15:05:00|8070.5|8055.5|8068.9|8053.9|8076.3|8061.3|8067.9|8052.9|45
1714144200000|2024-04-26 15:10:00|8069.3|8054.3|8073.7|8058.7|8075.6|8060.6|8068.9|8053.9|70
1714144500000|2024-04-26 15:15:00|8075.7|8060.7|8083.5|8068.5|8088.1|8073.1|8074.7|8059.7|72
1714144800000|2024-04-26 15:20:00|8083|8068|8103.7|8088.7|8105.7|8090.7|8082.6|8067.6|68
1714145100000|2024-04-26 15:25:00|8104.2|8089.2|8118.3|8103.3|8121.7|8106.7|8102.7|8087.7|144
1714145400000|2024-04-26 15:30:00|8118.2|8103.2|8119.7|8104.7|8125.6|8110.6|8114.8|8099.8|62
1714145700000|2024-04-26 15:35:00|8119.2|8104.2|8119|8104|8119.7|8104.7|8111.8|8096.8|66
1714146000000|2024-04-26 15:40:00|8119.9|8104.9|8129.3|8114.3|8129.3|8114.3|8116.5|8101.5|158
1714146300000|2024-04-26 15:45:00|8128.8|8113.8|8130.4|8115.4|8133.8|8118.8|8127.8|8112.8|67
1714146600000|2024-04-26 15:50:00|8130.8|8115.8|8128.4|8113.4|8133.8|8118.8|8124.9|8109.9|47
1714146900000|2024-04-26 15:55:00|8128.9|8113.9|8131.7|8116.7|8135.2|8120.2|8124.9|8109.9|67
1714147200000|2024-04-26 16:00:00|8129.2|8114.2|8121.4|8106.4|8129.2|8114.2|8114.9|8099.9|138
1714147500000|2024-04-26 16:05:00|8121.3|8106.3|8112.4|8097.4|8124.3|8109.3|8111.9|8096.9|47
1714147800000|2024-04-26 16:10:00|8113.8|8098.8|8120.3|8105.3|8120.8|8105.8|8112.4|8097.4|69
1714148100000|2024-04-26 16:15:00|8118.8|8103.8|8119.2|8104.2|8125.6|8110.6|8117.8|8102.8|48
1714148400000|2024-04-26 16:20:00|8118.7|8103.7|8112.1|8097.1|8122.1|8107.1|8112.1|8097.1|75
1714148700000|2024-04-26 16:25:00|8111.1|8096.1|8104.7|8089.7|8111.6|8096.6|8104.7|8089.7|55
1714149000000|2024-04-26 16:30:00|8104.2|8089.2|8111.6|8096.6|8112.1|8097.1|8102.2|8087.2|48
1714149300000|2024-04-26 16:35:00|8115|8100|8113|8098|8123|8108|8113|8098|38
1714149600000|2024-04-26 16:40:00|8112.1|8097.1|8107.2|8092.2|8116.5|8101.5|8107.2|8092.2|64
1714149900000|2024-04-26 16:45:00|8107.1|8092.1|8098.8|8083.8|8107.1|8092.1|8098.3|8083.3|108
1714150200000|2024-04-26 16:50:00|8099.2|8084.2|8108|8093|8108|8093|8099.2|8084.2|54
1714150500000|2024-04-26 16:55:00|8110|8095|8095.9|8080.9|8111|8096|8094|8079|73
1714150800000|2024-04-26 17:00:00|8093.5|8078.5|8074.3|8059.3|8093.5|8078.5|8073.4|8058.4|83
1714151100000|2024-04-26 17:05:00|8073.8|8058.8|8070.5|8055.5|8074.3|8059.3|8068.4|8053.4|178
1714151400000|2024-04-26 17:10:00|8069.5|8054.5|8069|8054|8071.4|8056.4|8066.5|8051.5|104
1714151700000|2024-04-26 17:15:00|8068.9|8053.9|8065.5|8050.5|8070.4|8055.4|8064.5|8049.5|94
1714152000000|2024-04-26 17:20:00|8066|8051|8064.1|8049.1|8067|8052|8064.1|8049.1|72
1714152300000|2024-04-26 17:25:00|8064.5|8049.5|8062.6|8047.6|8066.6|8051.6|8059.3|8044.3|228
1714152600000|2024-04-26 17:30:00|8062.1|8047.1|8062.2|8047.2|8063.2|8048.2|8059.3|8044.3|110
1714152900000|2024-04-26 17:35:00|8062.7|8047.7|8070.8|8055.8|8071.3|8056.3|8059.2|8044.2|76
1714153200000|2024-04-26 17:40:00|8069.4|8054.4|8084|8069|8085.4|8070.4|8067.5|8052.5|143
1714153500000|2024-04-26 17:45:00|8083|8068|8097.7|8082.7|8102.8|8087.8|8082.5|8067.5|136
1714153800000|2024-04-26 17:50:00|8098.6|8083.6|8084.5|8069.5|8098.6|8083.6|8084|8069|55
1714154100000|2024-04-26 17:55:00|8084|8069|8081|8066|8091.3|8076.3|8080.1|8065.1|73
1714154400000|2024-04-26 18:00:00|8079.5|8064.5|8072.7|8057.7|8082.9|8067.9|8069.8|8054.8|98
1714154700000|2024-04-26 18:05:00|8071.8|8056.8|8070.3|8055.3|8071.8|8056.8|8065.4|8050.4|121
1714155000000|2024-04-26 18:10:00|8070.8|8055.8|8082.2|8067.2|8083.2|8068.2|8065.4|8050.4|408
1714155300000|2024-04-26 18:15:00|8081.8|8066.8|8083.6|8068.6|8085.5|8070.5|8080.2|8065.2|168
1714352400000|2024-04-29 01:00:00|8108.3|8093.3|8105.6|8090.6|8119.9|8104.9|8094.8|8079.8|100
1714352700000|2024-04-29 01:05:00|8106.1|8091.1|8113.7|8098.7|8121.3|8106.3|8106.1|8091.1|44
1714353000000|2024-04-29 01:10:00|8113.6|8098.6|8102.4|8087.4|8115.1|8100.1|8102.4|8087.4|33
1714353300000|2024-04-29 01:15:00|8102.3|8087.3|8099.4|8084.4|8104|8089|8096.7|8081.7|31
1714353600000|2024-04-29 01:20:00|8098.9|8083.9|8093.7|8078.7|8098.9|8083.9|8093.2|8078.2|18
1714353900000|2024-04-29 01:25:00|8093.1|8078.1|8093.6|8078.6|8096|8081|8088|8073|24
1714354200000|2024-04-29 01:30:00|8094.1|8079.1|8107.6|8092.6|8107.6|8092.6|8090.3|8075.3|15
1714354500000|2024-04-29 01:35:00|8107.7|8092.7|8111|8096|8112.5|8097.5|8107.6|8092.6|66
1714354800000|2024-04-29 01:40:00|8108.6|8093.6|8091.8|8076.8|8108.6|8093.6|8091.3|8076.3|12
1714355100000|2024-04-29 01:45:00|8092.2|8077.2|8096.7|8081.7|8097.2|8082.2|8090.8|8075.8|18
1714355400000|2024-04-29 01:50:00|8097.2|8082.2|8103.6|8088.6|8103.9|8088.9|8093.7|8078.7|18
1714355700000|2024-04-29 01:55:00|8103.8|8088.8|8109.5|8094.5|8109.5|8094.5|8103.3|8088.3|20
1714356000000|2024-04-29 02:00:00|8110|8095|8116.4|8101.4|8123.1|8108.1|8109.5|8094.5|35
1714356300000|2024-04-29 02:05:00|8116.9|8101.9|8119|8104|8130.3|8115.3|8116.4|8101.4|33
1714356600000|2024-04-29 02:10:00|8118.5|8103.5|8132.7|8117.7|8133.2|8118.2|8118.5|8103.5|21
1714356900000|2024-04-29 02:15:00|8133.2|8118.2|8134.7|8119.7|8136|8121|8132.2|8117.2|6
1714357200000|2024-04-29 02:20:00|8135.1|8120.1|8141.5|8126.5|8143.9|8128.9|8135.1|8120.1|15
1714357500000|2024-04-29 02:25:00|8141.9|8126.9|8162.4|8147.4|8162.4|8147.4|8141.9|8126.9|79
1714357800000|2024-04-29 02:30:00|8161|8146|8159.5|8144.5|8161|8146|8153|8138|42
1714358100000|2024-04-29 02:35:00|8159.6|8144.6|8163.3|8148.3|8164.4|8149.4|8159.6|8144.6|15
1714358400000|2024-04-29 02:40:00|8162.9|8147.9|8160.5|8145.5|8164.8|8149.8|8160.5|8145.5|16
1714358700000|2024-04-29 02:45:00|8159.9|8144.9|8156.7|8141.7|8160|8145|8156.7|8141.7|4
1714359000000|2024-04-29 02:50:00|8157.2|8142.2|8158.5|8143.5|8160|8145|8155.6|8140.6|4
1714359300000|2024-04-29 02:55:00|8158.7|8143.7|8158.4|8143.4|8163.3|8148.3|8156.5|8141.5|8
1714359600000|2024-04-29 03:00:00|8160.3|8145.3|8154|8139|8160.8|8145.8|8154|8139|8
1714359900000|2024-04-29 03:05:00|8154.4|8139.4|8140.4|8125.4|8154.5|8139.5|8140.4|8125.4|10
1714360200000|2024-04-29 03:10:00|8139.5|8124.5|8153.7|8138.7|8153.7|8138.7|8139.5|8124.5|9
1714360500000|2024-04-29 03:15:00|8154.7|8139.7|8150|8135|8155.2|8140.2|8149.2|8134.2|22
1714360800000|2024-04-29 03:20:00|8149.5|8134.5|8147.6|8132.6|8149.5|8134.5|8144.6|8129.6|21
1714361100000|2024-04-29 03:25:00|8147.1|8132.1|8152.9|8137.9|8153.4|8138.4|8147.1|8132.1|10
1714361400000|2024-04-29 03:30:00|8154.2|8139.2|8153.4|8138.4|8154.2|8139.2|8148.5|8133.5|18
1714361700000|2024-04-29 03:35:00|8154.2|8139.2|8151.4|8136.4|8154.4|8139.4|8149.5|8134.5|10
1714362000000|2024-04-29 03:40:00|8151|8136|8151.6|8136.6|8151.6|8136.6|8148.9|8133.9|24
1714362300000|2024-04-29 03:45:00|8151.4|8136.4|8165.9|8150.9|8165.9|8150.9|8151.4|8136.4|42
1714362600000|2024-04-29 03:50:00|8165.4|8150.4|8168.9|8153.9|8168.9|8153.9|8165.4|8150.4|12
1714362900000|2024-04-29 03:55:00|8171.9|8156.9|8166.5|8151.5|8174.9|8159.9|8166|8151|87
1714363200000|2024-04-29 04:00:00|8166|8151|8163|8148|8166|8151|8156|8141|16
1714363500000|2024-04-29 04:05:00|8163.4|8148.4|8167.8|8152.8|8173.4|8158.4|8162.9|8147.9|20
1714363800000|2024-04-29 04:10:00|8166.8|8151.8|8177.2|8162.2|8177.2|8162.2|8162.8|8147.8|28
1714364100000|2024-04-29 04:15:00|8176.7|8161.7|8178.1|8163.1|8178.6|8163.6|8176.7|8161.7|24
1714364400000|2024-04-29 04:20:00|8178.6|8163.6|8185|8170|8187.3|8172.3|8178.1|8163.1|68
1714364700000|2024-04-29 04:25:00|8184.9|8169.9|8184.3|8169.3|8186.3|8171.3|8183.9|8168.9|26
1714365000000|2024-04-29 04:30:00|8183.8|8168.8|8182.9|8167.9|8184.3|8169.3|8180.5|8165.5|10
1714365300000|2024-04-29 04:35:00|8185.8|8170.8|8196.4|8181.4|8198.8|8183.8|8185.8|8170.8|46
1714365600000|2024-04-29 04:40:00|8195.9|8180.9|8195|8180|8196.4|8181.4|8194|8179|9
1714365900000|2024-04-29 04:45:00|8194.9|8179.9|8192.8|8177.8|8194.9|8179.9|8186.7|8171.7|20
1714366200000|2024-04-29 04:50:00|8192.4|8177.4|8196.2|8181.2|8198.2|8183.2|8192.4|8177.4|8
1714366500000|2024-04-29 04:55:00|8195.8|8180.8|8193.2|8178.2|8195.8|8180.8|8192.8|8177.8|6
1714366800000|2024-04-29 05:00:00|8192.8|8177.8|8193.2|8178.2|8193.2|8178.2|8190.8|8175.8|4
1714367100000|2024-04-29 05:05:00|8192.7|8177.7|8192.7|8177.7|8193.6|8178.6|8191.3|8176.3|22
1714367400000|2024-04-29 05:10:00|8193.2|8178.2|8195.1|8180.1|8195.6|8180.6|8192.7|8177.7|12
1714367700000|2024-04-29 05:15:00|8193.7|8178.7|8192.7|8177.7|8195.6|8180.6|8192.7|8177.7|3
1714368000000|2024-04-29 05:20:00|8192.2|8177.2|8192.7|8177.7|8193.5|8178.5|8192.2|8177.2|4
1714368300000|2024-04-29 05:25:00|8192.2|8177.2|8192.3|8177.3|8193.3|8178.3|8192.2|8177.2|14
1714368600000|2024-04-29 05:30:00|8192|8177|8173.5|8158.5|8192|8177|8166.5|8151.5|63
1714368900000|2024-04-29 05:35:00|8174|8159|8186.2|8171.2|8186.8|8171.8|8174|8159|100
1714369200000|2024-04-29 05:40:00|8185.7|8170.7|8184.3|8169.3|8188.3|8173.3|8181.3|8166.3|93
1714369500000|2024-04-29 05:45:00|8184.7|8169.7|8196.9|8181.9|8196.9|8181.9|8184.3|8169.3|22
1714369800000|2024-04-29 05:50:00|8199.9|8184.9|8207.4|8192.4|8207.4|8192.4|8199.9|8184.9|32
1714370100000|2024-04-29 05:55:00|8207|8192|8218.5|8203.5|8218.5|8203.5|8207|8192|81
1714370400000|2024-04-29 06:00:00|8219|8204|8217.5|8202.5|8223|8208|8216.1|8201.1|51
1714370700000|2024-04-29 06:05:00|8218|8203|8214.8|8199.8|8219|8204|8214.3|8199.3|32
1714371000000|2024-04-29 06:10:00|8214.9|8199.9|8213.3|8198.3|8216.8|8201.8|8213.2|8198.2|13
1714371300000|2024-04-29 06:15:00|8212.3|8197.3|8213.7|8198.7|8214.8|8199.8|8210.3|8195.3|16
1714371600000|2024-04-29 06:20:00|8214.2|8199.2|8208.9|8193.9|8218.2|8203.2|8208.4|8193.4|22
1714371900000|2024-04-29 06:25:00|8208.8|8193.8|8199.6|8184.6|8211.8|8196.8|8193.6|8178.6|35
1714372200000|2024-04-29 06:30:00|8199|8184|8195|8180|8199.6|8184.6|8194.9|8179.9|31
1714372500000|2024-04-29 06:35:00|8194.4|8179.4|8185.6|8170.6|8195.3|8180.3|8179.1|8164.1|24
1714372800000|2024-04-29 06:40:00|8184.7|8169.7|8185.7|8170.7|8187|8172|8184.6|8169.6|20
1714373100000|2024-04-29 06:45:00|8185.2|8170.2|8183.2|8168.2|8186.6|8171.6|8183.2|8168.2|18
1714373400000|2024-04-29 06:50:00|8180.3|8165.3|8182.8|8167.8|8182.8|8167.8|8179|8164|23
1714373700000|2024-04-29 06:55:00|8182.9|8167.9|8185.3|8170.3|8187.3|8172.3|8182.8|8167.8|13
1714374000000|2024-04-29 07:00:00|8186.8|8171.8|8188.3|8173.3|8189.2|8174.2|8186.7|8171.7|7
1714374300000|2024-04-29 07:05:00|8188.8|8173.8|8185.8|8170.8|8191.4|8176.4|8182.8|8167.8|14
1714374600000|2024-04-29 07:10:00|8185.3|8170.3|8183.9|8168.9|8187.8|8172.8|8183.3|8168.3|17
1714374900000|2024-04-29 07:15:00|8184.4|8169.4|8184.4|8169.4|8185.3|8170.3|8180.9|8165.9|27
1714375200000|2024-04-29 07:20:00|8184.5|8169.5|8190.8|8175.8|8190.8|8175.8|8182.9|8167.9|29
1714375500000|2024-04-29 07:25:00|8190.3|8175.3|8188.8|8173.8|8190.3|8175.3|8185.8|8170.8|9
1714375800000|2024-04-29 07:30:00|8191.8|8176.8|8201.1|8186.1|8201.6|8186.6|8190.8|8175.8|49
1714376100000|2024-04-29 07:35:00|8201.6|8186.6|8203.5|8188.5|8203.5|8188.5|8201.1|8186.1|12
1714376400000|2024-04-29 07:40:00|8203|8188|8202.2|8187.2|8203.3|8188.3|8202.2|8187.2|4
1714376700000|2024-04-29 07:45:00|8201.3|8186.3|8197.3|8182.3|8201.7|8186.7|8190.4|8175.4|38
1714377000000|2024-04-29 07:50:00|8197.4|8182.4|8201.3|8186.3|8201.3|8186.3|8197.4|8182.4|10
1714377300000|2024-04-29 07:55:00|8200.3|8185.3|8197|8182|8200.3|8185.3|8191.7|8176.7|23
1714377600000|2024-04-29 08:00:00|8198.9|8183.9|8205.5|8190.5|8207.9|8192.9|8198.9|8183.9|28
1714377900000|2024-04-29 08:05:00|8205.3|8190.3|8210.4|8195.4|8212.7|8197.7|8203.4|8188.4|80
1714378200000|2024-04-29 08:10:00|8211.4|8196.4|8208.8|8193.8|8211.8|8196.8|8206.4|8191.4|40
1714378500000|2024-04-29 08:15:00|8208.7|8193.7|8208.1|8193.1|8211.1|8196.1|8206|8191|37
1714378800000|2024-04-29 08:20:00|8206.2|8191.2|8200|8185|8207.2|8192.2|8199.5|8184.5|27
1714379100000|2024-04-29 08:25:00|8199.6|8184.6|8207.9|8192.9|8208.9|8193.9|8199.6|8184.6|34
1714379400000|2024-04-29 08:30:00|8210.3|8195.3|8205|8190|8211.8|8196.8|8203.6|8188.6|50
1714379700000|2024-04-29 08:35:00|8202.5|8187.5|8202.7|8187.7|8207.4|8192.4|8200.1|8185.1|78
1714380000000|2024-04-29 08:40:00|8202.8|8187.8|8194.4|8179.4|8203.3|8188.3|8191|8176|18
1714380300000|2024-04-29 08:45:00|8194.3|8179.3|8194.8|8179.8|8199.9|8184.9|8191|8176|35
1714380600000|2024-04-29 08:50:00|8192.4|8177.4|8185.8|8170.8|8192.4|8177.4|8183.9|8168.9|16
1714380900000|2024-04-29 08:55:00|8185.4|8170.4|8187.2|8172.2|8189.5|8174.5|8181.3|8166.3|19
1714381200000|2024-04-29 09:00:00|8185.3|8170.3|8183.2|8168.2|8190.2|8175.2|8181.8|8166.8|20
1714381500000|2024-04-29 09:05:00|8182.7|8167.7|8188.2|8173.2|8188.2|8173.2|8182.1|8167.1|30
1714381800000|2024-04-29 09:10:00|8189.5|8174.5|8184.2|8169.2|8190.1|8175.1|8183.8|8168.8|5
1714382100000|2024-04-29 09:15:00|8184.7|8169.7|8184.2|8169.2|8186.1|8171.1|8184.2|8169.2|5
1714382400000|2024-04-29 09:20:00|8183.7|8168.7|8184.1|8169.1|8186.6|8171.6|8183.2|8168.2|19
1714382700000|2024-04-29 09:25:00|8185.1|8170.1|8181.3|8166.3|8185.6|8170.6|8180.9|8165.9|44
1714383000000|2024-04-29 09:30:00|8179.8|8164.8|8178.3|8163.3|8179.8|8164.8|8172.8|8157.8|49
1714383300000|2024-04-29 09:35:00|8177.9|8162.9|8180.2|8165.2|8180.8|8165.8|8177.8|8162.8|25
1714383600000|2024-04-29 09:40:00|8180.3|8165.3|8178.3|8163.3|8180.3|8165.3|8172.2|8157.2|31
1714383900000|2024-04-29 09:45:00|8180.1|8165.1|8191.4|8176.4|8193.7|8178.7|8178.2|8163.2|70
1714384200000|2024-04-29 09:50:00|8192.9|8177.9|8196.5|8181.5|8199.4|8184.4|8190.4|8175.4|30
1714384500000|2024-04-29 09:55:00|8198|8183|8201.4|8186.4|8202|8187|8198|8183|7
1714384800000|2024-04-29 10:00:00|8199.5|8184.5|8200.9|8185.9|8201.9|8186.9|8197|8182|11
1714385100000|2024-04-29 10:05:00|8199.9|8184.9|8199.9|8184.9|8200.9|8185.9|8198|8183|12
1714385400000|2024-04-29 10:10:00|8200.9|8185.9|8201.4|8186.4|8204.2|8189.2|8198.3|8183.3|34
1714385700000|2024-04-29 10:15:00|8202.4|8187.4|8199.3|8184.3|8204.3|8189.3|8198.3|8183.3|13
1714386000000|2024-04-29 10:20:00|8199.8|8184.8|8199.3|8184.3|8200.7|8185.7|8198.3|8183.3|3
1714386300000|2024-04-29 10:25:00|8198.3|8183.3|8198.3|8183.3|8198.8|8183.8|8197.8|8182.8|6
1714386600000|2024-04-29 10:30:00|8201.2|8186.2|8202.3|8187.3|8203.2|8188.2|8198.8|8183.8|20
1714386900000|2024-04-29 10:35:00|8201.8|8186.8|8202.2|8187.2|8204.2|8189.2|8198.4|8183.4|30
1714387200000|2024-04-29 10:40:00|8202.8|8187.8|8202.4|8187.4|8206.3|8191.3|8202.3|8187.3|10
1714387500000|2024-04-29 10:45:00|8204.2|8189.2|8201|8186|8204.3|8189.3|8199.6|8184.6|17
1714387800000|2024-04-29 10:50:00|8200|8185|8199|8184|8201.9|8186.9|8198.1|8183.1|11
1714388100000|2024-04-29 10:55:00|8199.5|8184.5|8200.1|8185.1|8200.6|8185.6|8198.6|8183.6|6
1714388400000|2024-04-29 11:00:00|8200.6|8185.6|8202|8187|8204.4|8189.4|8199.7|8184.7|11
1714388700000|2024-04-29 11:05:00|8204.9|8189.9|8210.7|8195.7|8210.7|8195.7|8203.9|8188.9|22
1714389000000|2024-04-29 11:10:00|8209.7|8194.7|8209.3|8194.3|8209.7|8194.7|8209.3|8194.3|5
1714389300000|2024-04-29 11:15:00|8209.7|8194.7|8198.3|8183.3|8211.1|8196.1|8198.3|8183.3|23
1714389600000|2024-04-29 11:20:00|8198.2|8183.2|8193.4|8178.4|8198.2|8183.2|8192.3|8177.3|14
1714389900000|2024-04-29 11:25:00|8194.4|8179.4|8196|8181|8197.3|8182.3|8192.9|8177.9|6
1714390200000|2024-04-29 11:30:00|8195.4|8180.4|8190.1|8175.1|8195.4|8180.4|8187.5|8172.5|13
1714390500000|2024-04-29 11:35:00|8191.1|8176.1|8188.5|8173.5|8191.6|8176.6|8186.5|8171.5|18
1714390800000|2024-04-29 11:40:00|8188|8173|8184.7|8169.7|8188.5|8173.5|8183.7|8168.7|9
1714391100000|2024-04-29 11:45:00|8184.2|8169.2|8185.2|8170.2|8186.6|8171.6|8183.3|8168.3|16
1714391400000|2024-04-29 11:50:00|8184.8|8169.8|8169.3|8154.3|8185.2|8170.2|8165.8|8150.8|69
1714391700000|2024-04-29 11:55:00|8171.3|8156.3|8167.8|8152.8|8171.8|8156.8|8167.8|8152.8|64
1714392000000|2024-04-29 12:00:00|8168.3|8153.3|8146.7|8131.7|8168.3|8153.3|8137|8122|82
1714392300000|2024-04-29 12:05:00|8146.6|8131.6|8124.2|8109.2|8146.6|8131.6|8115.8|8100.8|224
1714392600000|2024-04-29 12:10:00|8124.7|8109.7|8133.5|8118.5|8133.5|8118.5|8121.3|8106.3|94
1714392900000|2024-04-29 12:15:00|8136.2|8121.2|8130.2|8115.2|8141.9|8126.9|8128.8|8113.8|74
1714393200000|2024-04-29 12:20:00|8128.8|8113.8|8128.1|8113.1|8133.1|8118.1|8123|8108|48
1714393500000|2024-04-29 12:25:00|8131|8116|8130.1|8115.1|8138.3|8123.3|8130.1|8115.1|70
1714393800000|2024-04-29 12:30:00|8130.5|8115.5|8149.2|8134.2|8155.8|8140.8|8130|8115|84
1714394100000|2024-04-29 12:35:00|8147.3|8132.3|8125.6|8110.6|8147.3|8132.3|8125.6|8110.6|58
1714394400000|2024-04-29 12:40:00|8125.2|8110.2|8121.9|8106.9|8133.1|8118.1|8120.9|8105.9|104
1714394700000|2024-04-29 12:45:00|8121.5|8106.5|8129.8|8114.8|8134.7|8119.7|8121.4|8106.4|50
1714395000000|2024-04-29 12:50:00|8129.7|8114.7|8144.6|8129.6|8144.6|8129.6|8127.8|8112.8|80
1714395300000|2024-04-29 12:55:00|8144.5|8129.5|8146.8|8131.8|8155.4|8140.4|8142.5|8127.5|125
1714395600000|2024-04-29 13:00:00|8146.3|8131.3|8159.4|8144.4|8162.3|8147.3|8140|8125|108
1714395900000|2024-04-29 13:05:00|8158.5|8143.5|8146.5|8131.5|8164.2|8149.2|8145.5|8130.5|72
1714396200000|2024-04-29 13:10:00|8146.9|8131.9|8152.4|8137.4|8156.5|8141.5|8141|8126|54
1714396500000|2024-04-29 13:15:00|8154.6|8139.6|8162.6|8147.6|8166.1|8151.1|8143.6|8128.6|72
1714396800000|2024-04-29 13:20:00|8161.5|8146.5|8165.5|8150.5|8167|8152|8151.8|8136.8|61
1714397100000|2024-04-29 13:25:00|8165.4|8150.4|8173.9|8158.9|8173.9|8158.9|8158.5|8143.5|72
1714397400000|2024-04-29 13:30:00|8173.8|8158.8|8161.5|8146.5|8185.8|8170.8|8158.6|8143.6|140
1714397700000|2024-04-29 13:35:00|8161.1|8146.1|8145.6|8130.6|8161.5|8146.5|8142.1|8127.1|139
1714398000000|2024-04-29 13:40:00|8145.7|8130.7|8135.6|8120.6|8145.7|8130.7|8127.7|8112.7|227
1714398300000|2024-04-29 13:45:00|8135.1|8120.1|8141.4|8126.4|8141.8|8126.8|8134.1|8119.1|121
1714398600000|2024-04-29 13:50:00|8140.4|8125.4|8151.9|8136.9|8157.3|8142.3|8140.4|8125.4|103
1714398900000|2024-04-29 13:55:00|8150.5|8135.5|8159.1|8144.1|8159.1|8144.1|8148.1|8133.1|57
1714399200000|2024-04-29 14:00:00|8162.1|8147.1|8136.4|8121.4|8164.9|8149.9|8131.3|8116.3|95
1714399500000|2024-04-29 14:05:00|8133.6|8118.6|8127.4|8112.4|8137|8122|8125.4|8110.4|142
1714399800000|2024-04-29 14:10:00|8126.4|8111.4|8114.6|8099.6|8126.4|8111.4|8110.9|8095.9|230
1714400100000|2024-04-29 14:15:00|8115.1|8100.1|8118.1|8103.1|8127.4|8112.4|8112.6|8097.6|101
1714400400000|2024-04-29 14:20:00|8120.1|8105.1|8141.2|8126.2|8146.6|8131.6|8119.6|8104.6|143
1714400700000|2024-04-29 14:25:00|8140.7|8125.7|8140.8|8125.8|8148|8133|8135.4|8120.4|98
1714401000000|2024-04-29 14:30:00|8137.6|8122.6|8132.3|8117.3|8137.6|8122.6|8127.9|8112.9|119
1714401300000|2024-04-29 14:35:00|8131.8|8116.8|8143.5|8128.5|8147|8132|8131.8|8116.8|95
1714401600000|2024-04-29 14:40:00|8141.7|8126.7|8164.7|8149.7|8167.2|8152.2|8135.7|8120.7|164
1714401900000|2024-04-29 14:45:00|8166.6|8151.6|8184.5|8169.5|8184.6|8169.6|8166.6|8151.6|99
1714402200000|2024-04-29 14:50:00|8185.4|8170.4|8155.2|8140.2|8186.9|8171.9|8153.7|8138.7|120
1714402500000|2024-04-29 14:55:00|8156.6|8141.6|8157.6|8142.6|8164|8149|8154.6|8139.6|110
1714402800000|2024-04-29 15:00:00|8159|8144|8159.5|8144.5|8163.3|8148.3|8149.5|8134.5|91
1714403100000|2024-04-29 15:05:00|8157.7|8142.7|8157|8142|8162.7|8147.7|8154.3|8139.3|69
1714403400000|2024-04-29 15:10:00|8157.5|8142.5|8144.2|8129.2|8164.2|8149.2|8143.7|8128.7|81
1714403700000|2024-04-29 15:15:00|8146.6|8131.6|8154.9|8139.9|8166|8151|8146.6|8131.6|135
1714404000000|2024-04-29 15:20:00|8151.7|8136.7|8151.9|8136.9|8154.8|8139.8|8145.2|8130.2|77
1714404300000|2024-04-29 15:25:00|8152|8137|8132.8|8117.8|8153.4|8138.4|8131|8116|124
1714404600000|2024-04-29 15:30:00|8133.2|8118.2|8136.2|8121.2|8149.2|8134.2|8126.7|8111.7|104
1714404900000|2024-04-29 15:35:00|8134|8119|8139.3|8124.3|8139.3|8124.3|8127.2|8112.2|65
1714405200000|2024-04-29 15:40:00|8139.1|8124.1|8144.4|8129.4|8151.2|8136.2|8135.4|8120.4|79
1714405500000|2024-04-29 15:45:00|8143.5|8128.5|8136.7|8121.7|8152.1|8137.1|8134.7|8119.7|78
1714405800000|2024-04-29 15:50:00|8135.8|8120.8|8141.8|8126.8|8141.8|8126.8|8133.1|8118.1|88
1714406100000|2024-04-29 15:55:00|8142.3|8127.3|8142.2|8127.2|8143.8|8128.8|8136.6|8121.6|53
1714406400000|2024-04-29 16:00:00|8142.7|8127.7|8138.4|8123.4|8144.3|8129.3|8136.9|8121.9|64
1714406700000|2024-04-29 16:05:00|8137.9|8122.9|8137.2|8122.2|8138.8|8123.8|8131.9|8116.9|81
1714407000000|2024-04-29 16:10:00|8136.7|8121.7|8143.7|8128.7|8144.2|8129.2|8129.1|8114.1|69
1714407300000|2024-04-29 16:15:00|8144.1|8129.1|8151.4|8136.4|8157.8|8142.8|8143.2|8128.2|78
1714407600000|2024-04-29 16:20:00|8150|8135|8142.1|8127.1|8150.2|8135.2|8137|8122|68
1714407900000|2024-04-29 16:25:00|8142.6|8127.6|8144.4|8129.4|8150.3|8135.3|8137|8122|77
1714408200000|2024-04-29 16:30:00|8143.5|8128.5|8143.6|8128.6|8151.7|8136.7|8143.1|8128.1|168
1714408500000|2024-04-29 16:35:00|8143.1|8128.1|8136.6|8121.6|8144.5|8129.5|8136|8121|44
1714408800000|2024-04-29 16:40:00|8136.1|8121.1|8145.3|8130.3|8149.6|8134.6|8135.5|8120.5|80
1714409100000|2024-04-29 16:45:00|8144.3|8129.3|8148.4|8133.4|8150.4|8135.4|8139.7|8124.7|45
1714409400000|2024-04-29 16:50:00|8147.9|8132.9|8140.9|8125.9|8147.9|8132.9|8140.5|8125.5|45
1714409700000|2024-04-29 16:55:00|8138.6|8123.6|8139.9|8124.9|8145.1|8130.1|8138.4|8123.4|37
1714410000000|2024-04-29 17:00:00|8141.7|8126.7|8145|8130|8147.4|8132.4|8141.4|8126.4|53
1714410300000|2024-04-29 17:05:00|8146.8|8131.8|8143.3|8128.3|8146.8|8131.8|8141.6|8126.6|44
1714410600000|2024-04-29 17:10:00|8143.4|8128.4|8138|8123|8144.9|8129.9|8137.6|8122.6|47
1714410900000|2024-04-29 17:15:00|8138.1|8123.1|8129.5|8114.5|8139.6|8124.6|8129.1|8114.1|94
1714411200000|2024-04-29 17:20:00|8130|8115|8142.1|8127.1|8142.1|8127.1|8130|8115|117
1714411500000|2024-04-29 17:25:00|8142.6|8127.6|8139.1|8124.1|8146.4|8131.4|8137.7|8122.7|131
1714411800000|2024-04-29 17:30:00|8138.6|8123.6|8139.7|8124.7|8151.5|8136.5|8138.6|8123.6|216
1714412100000|2024-04-29 17:35:00|8139.3|8124.3|8132.5|8117.5|8142.8|8127.8|8132.5|8117.5|203
1714412400000|2024-04-29 17:40:00|8132|8117|8127|8112|8132.3|8117.3|8125.5|8110.5|170
1714412700000|2024-04-29 17:45:00|8126|8111|8126|8111|8127|8112|8117.1|8102.1|191
1714413000000|2024-04-29 17:50:00|8127.1|8112.1|8132|8117|8135.4|8120.4|8126.6|8111.6|134
1714413300000|2024-04-29 17:55:00|8132.1|8117.1|8144.2|8129.2|8144.6|8129.6|8127.6|8112.6|167
1714413600000|2024-04-29 18:00:00|8143.7|8128.7|8137.3|8122.3|8143.7|8128.7|8131.7|8116.7|192
1714413900000|2024-04-29 18:05:00|8136.9|8121.9|8139.4|8124.4|8140.3|8125.3|8130.6|8115.6|190
1714414200000|2024-04-29 18:10:00|8139.3|8124.3|8124|8109|8139.4|8124.4|8122.6|8107.6|944
1714414500000|2024-04-29 18:15:00|8124.1|8109.1|8107.4|8092.4|8125|8110|8107.4|8092.4|533
1714438800000|2024-04-30 01:00:00|8102.5|8087.5|8104.5|8089.5|8108|8093|8078.6|8063.6|151
1714439100000|2024-04-30 01:05:00|8104.9|8089.9|8093.5|8078.5|8105|8090|8083.7|8068.7|65
1714439400000|2024-04-30 01:10:00|8093.6|8078.6|8090.2|8075.2|8093.7|8078.7|8083.7|8068.7|65
1714439700000|2024-04-30 01:15:00|8091.5|8076.5|8094.6|8079.6|8096.7|8081.7|8089.7|8074.7|24
1714440000000|2024-04-30 01:20:00|8094.1|8079.1|8091.9|8076.9|8094.6|8079.6|8091.9|8076.9|10
1714440300000|2024-04-30 01:25:00|8089.9|8074.9|8084.4|8069.4|8089.9|8074.9|8084.4|8069.4|37
1714440600000|2024-04-30 01:30:00|8082.6|8067.6|8069.7|8054.7|8082.7|8067.7|8067.7|8052.7|105
1714440900000|2024-04-30 01:35:00|8067.9|8052.9|8064.1|8049.1|8070.2|8055.2|8060.3|8045.3|36
1714441200000|2024-04-30 01:40:00|8069.4|8054.4|8083|8068|8083|8068|8065.1|8050.1|34
1714441500000|2024-04-30 01:45:00|8080|8065|8078.5|8063.5|8080|8065|8078|8063|9
1714441800000|2024-04-30 01:50:00|8078|8063|8078.6|8063.6|8084.9|8069.9|8078|8063|16
1714442100000|2024-04-30 01:55:00|8078.5|8063.5|8079|8064|8087.4|8072.4|8078|8063|14
1714442400000|2024-04-30 02:00:00|8078.6|8063.6|8082|8067|8082|8067|8072.3|8057.3|20
1714442700000|2024-04-30 02:05:00|8082.9|8067.9|8073|8058|8083|8068|8073|8058|26
1714443000000|2024-04-30 02:10:00|8077.8|8062.8|8072|8057|8077.8|8062.8|8072|8057|10
1714443300000|2024-04-30 02:15:00|8072.4|8057.4|8070.1|8055.1|8072.5|8057.5|8070.1|8055.1|3
1714443600000|2024-04-30 02:20:00|8069.6|8054.6|8071.4|8056.4|8072|8057|8067.7|8052.7|10
1714443900000|2024-04-30 02:25:00|8071|8056|8068.6|8053.6|8071.4|8056.4|8068.6|8053.6|1
1714444200000|2024-04-30 02:30:00|8068.1|8053.1|8054.9|8039.9|8069.4|8054.4|8052.4|8037.4|156
1714444500000|2024-04-30 02:35:00|8059.6|8044.6|8055.3|8040.3|8059.6|8044.6|8053.8|8038.8|16
1714444800000|2024-04-30 02:40:00|8054.8|8039.8|8054.3|8039.3|8054.8|8039.8|8053.8|8038.8|7
1714445100000|2024-04-30 02:45:00|8053.8|8038.8|8053.8|8038.8|8054.6|8039.6|8050|8035|16
1714445400000|2024-04-30 02:50:00|8053.3|8038.3|8054.8|8039.8|8054.8|8039.8|8053.3|8038.3|14
1714445700000|2024-04-30 02:55:00|8055.2|8040.2|8060.2|8045.2|8063.6|8048.6|8053.8|8038.8|2
1714446000000|2024-04-30 03:00:00|8060.7|8045.7|8059.7|8044.7|8060.7|8045.7|8059.2|8044.2|3
1714446300000|2024-04-30 03:05:00|8059.2|8044.2|8055.7|8040.7|8061|8046|8055.7|8040.7|7
1714446600000|2024-04-30 03:10:00|8055.8|8040.8|8055.7|8040.7|8056.2|8041.2|8055.2|8040.2|3
1714446900000|2024-04-30 03:15:00|8056.1|8041.1|8055.7|8040.7|8056.1|8041.1|8055.7|8040.7|1
1714447200000|2024-04-30 03:20:00|8056.1|8041.1|8058.5|8043.5|8058.5|8043.5|8055.7|8040.7|2
1714447500000|2024-04-30 03:25:00|8057.6|8042.6|8056.1|8041.1|8058|8043|8056.1|8041.1|2
1714447800000|2024-04-30 03:30:00|8056.6|8041.6|8056.6|8041.6|8058.5|8043.5|8056.6|8041.6|1
1714448100000|2024-04-30 03:35:00|8057.1|8042.1|8058|8043|8059.9|8044.9|8056.6|8041.6|10
1714448400000|2024-04-30 03:40:00|8057.5|8042.5|8059.9|8044.9|8061.9|8046.9|8057|8042|5
1714448700000|2024-04-30 03:45:00|8060.4|8045.4|8059.3|8044.3|8060.9|8045.9|8059.3|8044.3|2
1714449000000|2024-04-30 03:50:00|8059.8|8044.8|8059.9|8044.9|8060.3|8045.3|8059.3|8044.3|0
1714449300000|2024-04-30 03:55:00|8058.1|8043.1|8054.6|8039.6|8058.1|8043.1|8054.6|8039.6|4
1714449600000|2024-04-30 04:00:00|8054.5|8039.5|8054.5|8039.5|8054.5|8039.5|8054.5|8039.5|0
1714449900000|2024-04-30 04:05:00|8054.6|8039.6|8055.9|8040.9|8056.4|8041.4|8054.6|8039.6|6
1714450200000|2024-04-30 04:10:00|8056.9|8041.9|8055|8040|8057.8|8042.8|8055|8040|3
1714450500000|2024-04-30 04:15:00|8056.9|8041.9|8056.4|8041.4|8057.8|8042.8|8056.4|8041.4|3
1714450800000|2024-04-30 04:20:00|8055.9|8040.9|8054.5|8039.5|8056.9|8041.9|8054.5|8039.5|2
1714451100000|2024-04-30 04:25:00|8055.4|8040.4|8054.5|8039.5|8055.4|8040.4|8054.5|8039.5|2
1714451400000|2024-04-30 04:30:00|8053.8|8038.8|8049.7|8034.7|8054.3|8039.3|8049.6|8034.6|21
1714451700000|2024-04-30 04:35:00|8049.2|8034.2|8048.7|8033.7|8049.2|8034.2|8048.7|8033.7|7
1714452000000|2024-04-30 04:40:00|8033|8018|8033.6|8018.6|8033.6|8018.6|8029.7|8014.7|173
1714452300000|2024-04-30 04:45:00|8032.5|8017.5|8024.6|8009.6|8033|8018|8024|8009|79
1714452600000|2024-04-30 04:50:00|8024|8009|8017.3|8002.3|8024|8009|8017.3|8002.3|68
1714452900000|2024-04-30 04:55:00|8019.7|8004.7|8015.6|8000.6|8019.7|8004.7|8014|7999|49
1714453200000|2024-04-30 05:00:00|8014.7|7999.7|8026.6|8011.6|8027|8012|8014.1|7999.1|33
1714453500000|2024-04-30 05:05:00|8026.5|8011.5|8018.3|8003.3|8026.7|8011.7|8018.3|8003.3|28
1714453800000|2024-04-30 05:10:00|8017.8|8002.8|8014|7999|8019.7|8004.7|8013.9|7998.9|19
1714454100000|2024-04-30 05:15:00|8014.5|7999.5|8016.4|8001.4|8016.5|8001.5|8014.5|7999.5|19
1714454400000|2024-04-30 05:20:00|8015.9|8000.9|8013.5|7998.5|8015.9|8000.9|8013.5|7998.5|35
1714454700000|2024-04-30 05:25:00|8011.6|7996.6|8012.5|7997.5|8013.4|7998.4|8011.6|7996.6|16
1714455000000|2024-04-30 05:30:00|8011.5|7996.5|8021.7|8006.7|8025.2|8010.2|8011.1|7996.1|54
1714455300000|2024-04-30 05:35:00|8021.6|8006.6|8011.5|7996.5|8024.1|8009.1|8011.5|7996.5|23
1714455600000|2024-04-30 05:40:00|8010.5|7995.5|8010.9|7995.9|8012.9|7997.9|8008.5|7993.5|77
1714455900000|2024-04-30 05:45:00|8011.4|7996.4|8010.6|7995.6|8012|7997|8009.7|7994.7|13
1714456200000|2024-04-30 05:50:00|8012.9|7997.9|8011.5|7996.5|8012.9|7997.9|8009.6|7994.6|32
1714456500000|2024-04-30 05:55:00|8011|7996|8015.9|8000.9|8015.9|8000.9|8009.5|7994.5|33
1714456800000|2024-04-30 06:00:00|8016|8001|8013|7998|8020.7|8005.7|8013|7998|21
1714457100000|2024-04-30 06:05:00|8014.5|7999.5|8013.3|7998.3|8016.3|8001.3|8012.8|7997.8|53
1714457400000|2024-04-30 06:10:00|8013.2|7998.2|8014.7|7999.7|8015.8|8000.8|8009.1|7994.1|31
1714457700000|2024-04-30 06:15:00|8015.8|8000.8|8005|7990|8016.8|8001.8|8004.9|7989.9|112
1714458000000|2024-04-30 06:20:00|8005.6|7990.6|7995.1|7980.1|8008.8|7993.8|7995.1|7980.1|104
1714458300000|2024-04-30 06:25:00|7994.7|7979.7|7990.2|7975.2|7997.2|7982.2|7990.2|7975.2|139
1714458600000|2024-04-30 06:30:00|7990.6|7975.6|7989.2|7974.2|7998|7983|7987.3|7972.3|107
1714458900000|2024-04-30 06:35:00|7987.9|7972.9|7975.4|7960.4|7988.2|7973.2|7972.8|7957.8|184
1714459200000|2024-04-30 06:40:00|7974.9|7959.9|7981.4|7966.4|7982.8|7967.8|7973.8|7958.8|90
1714459500000|2024-04-30 06:45:00|7979.6|7964.6|7982|7967|7983.7|7968.7|7979.2|7964.2|22
1714459800000|2024-04-30 06:50:00|7982.1|7967.1|7989.3|7974.3|7992|7977|7982.1|7967.1|60
1714460100000|2024-04-30 06:55:00|7988.8|7973.8|7990.3|7975.3|7995.1|7980.1|7988.3|7973.3|70
1714460400000|2024-04-30 07:00:00|7990.7|7975.7|7988|7973|7993.7|7978.7|7982.8|7967.8|68
1714460700000|2024-04-30 07:05:00|7987.9|7972.9|7989.1|7974.1|7992.2|7977.2|7984.7|7969.7|21
1714461000000|2024-04-30 07:10:00|7986.8|7971.8|7982.4|7967.4|7986.8|7971.8|7980.5|7965.5|48
1714461300000|2024-04-30 07:15:00|7982.3|7967.3|7975.6|7960.6|7982.3|7967.3|7975.6|7960.6|98
1714461600000|2024-04-30 07:20:00|7975.1|7960.1|7977.6|7962.6|7983.2|7968.2|7975.1|7960.1|65
1714461900000|2024-04-30 07:25:00|7976.6|7961.6|7976.1|7961.1|7983.7|7968.7|7975.6|7960.6|34
1714462200000|2024-04-30 07:30:00|7976.6|7961.6|7968.3|7953.3|7976.6|7961.6|7967.8|7952.8|80
1714462500000|2024-04-30 07:35:00|7967.4|7952.4|7964.1|7949.1|7969.4|7954.4|7964.1|7949.1|98
1714462800000|2024-04-30 07:40:00|7963.7|7948.7|7961.1|7946.1|7966.8|7951.8|7960|7945|101
1714463100000|2024-04-30 07:45:00|7962.1|7947.1|7962|7947|7962.6|7947.6|7960.2|7945.2|31
1714463400000|2024-04-30 07:50:00|7961.1|7946.1|7891.3|7876.3|7961.1|7946.1|7891.3|7876.3|272
1714463700000|2024-04-30 07:55:00|7891.7|7876.7|7899.3|7884.3|7902.2|7887.2|7870|7855|306
1714464000000|2024-04-30 08:00:00|7899.4|7884.4|7889.9|7874.9|7899.4|7884.4|7888.7|7873.7|101
1714464300000|2024-04-30 08:05:00|7889.5|7874.5|7890.7|7875.7|7891.8|7876.8|7877.2|7862.2|129
1714464600000|2024-04-30 08:10:00|7890.2|7875.2|7894.8|7879.8|7896.4|7881.4|7885.4|7870.4|115
1714464900000|2024-04-30 08:15:00|7894.4|7879.4|7877.1|7862.1|7898.4|7883.4|7874|7859|130
1714465200000|2024-04-30 08:20:00|7876.7|7861.7|7848.2|7833.2|7882.9|7867.9|7844|7829|231
1714465500000|2024-04-30 08:25:00|7847.8|7832.8|7865.8|7850.8|7867.6|7852.6|7844.4|7829.4|115
1714465800000|2024-04-30 08:30:00|7865.9|7850.9|7849.2|7834.2|7873.5|7858.5|7847.1|7832.1|131
1714466100000|2024-04-30 08:35:00|7848.9|7833.9|7858.7|7843.7|7862.7|7847.7|7847.8|7832.8|93
1714466400000|2024-04-30 08:40:00|7858.3|7843.3|7845|7830|7859.2|7844.2|7840.5|7825.5|91
1714466700000|2024-04-30 08:45:00|7844.6|7829.6|7830.2|7815.2|7845.1|7830.1|7826.3|7811.3|136
1714467000000|2024-04-30 08:50:00|7829.7|7814.7|7815.3|7800.3|7831.2|7816.2|7813.7|7798.7|112
1714467300000|2024-04-30 08:55:00|7815.2|7800.2|7813.3|7798.3|7827.3|7812.3|7811.5|7796.5|104
1714467600000|2024-04-30 09:00:00|7812.9|7797.9|7799|7784|7815.8|7800.8|7799|7784|363
1714467900000|2024-04-30 09:05:00|7797.5|7782.5|7802|7787|7809.8|7794.8|7796.8|7781.8|219
1714468200000|2024-04-30 09:10:00|7801.6|7786.6|7818|7803|7818.9|7803.9|7798.3|7783.3|113
1714468500000|2024-04-30 09:15:00|7817.6|7802.6|7817.2|7802.2|7826.4|7811.4|7811.1|7796.1|33
1714468800000|2024-04-30 09:20:00|7819|7804|7844.7|7829.7|7848.5|7833.5|7816.6|7801.6|64
1714469100000|2024-04-30 09:25:00|7844.6|7829.6|7849.6|7834.6|7851.2|7836.2|7839.2|7824.2|385
1714469400000|2024-04-30 09:30:00|7848.6|7833.6|7850.1|7835.1|7853.1|7838.1|7845.3|7830.3|40
1714469700000|2024-04-30 09:35:00|7850.5|7835.5|7869.1|7854.1|7871.6|7856.6|7849.6|7834.6|123
1714470000000|2024-04-30 09:40:00|7868.2|7853.2|7872.4|7857.4|7875|7860|7866.3|7851.3|56
1714470300000|2024-04-30 09:45:00|7872.3|7857.3|7875.5|7860.5|7877.9|7862.9|7866.6|7851.6|35
1714470600000|2024-04-30 09:50:00|7873.2|7858.2|7880|7865|7893.8|7878.8|7870.7|7855.7|69
1714470900000|2024-04-30 09:55:00|7879.6|7864.6|7882.7|7867.7|7896.4|7881.4|7873.8|7858.8|96
1714471200000|2024-04-30 10:00:00|7880.8|7865.8|7888.9|7873.9|7895|7880|7877.2|7862.2|32
1714471500000|2024-04-30 10:05:00|7888.4|7873.4|7901.2|7886.2|7901.4|7886.4|7887|7872|62
1714471800000|2024-04-30 10:10:00|7900.7|7885.7|7917.8|7902.8|7924.8|7909.8|7900.1|7885.1|233
1714472100000|2024-04-30 10:15:00|7912.5|7897.5|7897.3|7882.3|7912.6|7897.6|7895.8|7880.8|46
1714472400000|2024-04-30 10:20:00|7897.2|7882.2|7893.9|7878.9|7901.8|7886.8|7890.7|7875.7|91
1714472700000|2024-04-30 10:25:00|7892.9|7877.9|7889.3|7874.3|7899.6|7884.6|7881.3|7866.3|80
1714473000000|2024-04-30 10:30:00|7888.8|7873.8|7884.6|7869.6|7892.8|7877.8|7882|7867|23
1714473300000|2024-04-30 10:35:00|7884.5|7869.5|7866|7851|7886.4|7871.4|7866|7851|73
1714473600000|2024-04-30 10:40:00|7866.1|7851.1|7864.8|7849.8|7873.9|7858.9|7863.1|7848.1|19
1714473900000|2024-04-30 10:45:00|7865.2|7850.2|7867.4|7852.4|7869.7|7854.7|7862.2|7847.2|17
1714474200000|2024-04-30 10:50:00|7868.3|7853.3|7847.8|7832.8|7868.5|7853.5|7847.3|7832.3|41
1714474500000|2024-04-30 10:55:00|7847.4|7832.4|7847.1|7832.1|7849.1|7834.1|7842.1|7827.1|66
1714474800000|2024-04-30 11:00:00|7847|7832|7842.5|7827.5|7847.2|7832.2|7841.8|7826.8|37
1714475100000|2024-04-30 11:05:00|7842.4|7827.4|7836.2|7821.2|7843.7|7828.7|7827.6|7812.6|110
1714475400000|2024-04-30 11:10:00|7833.9|7818.9|7843|7828|7843|7828|7828.9|7813.9|37
1714475700000|2024-04-30 11:15:00|7845.5|7830.5|7866.6|7851.6|7867.5|7852.5|7845.5|7830.5|115
1714476000000|2024-04-30 11:20:00|7862.7|7847.7|7861.7|7846.7|7863.2|7848.2|7845.3|7830.3|33
1714476300000|2024-04-30 11:25:00|7861.3|7846.3|7849.9|7834.9|7861.3|7846.3|7848.9|7833.9|15
1714476600000|2024-04-30 11:30:00|7848.4|7833.4|7843|7828|7857|7842|7843|7828|28
1714476900000|2024-04-30 11:35:00|7843.2|7828.2|7849|7834|7849|7834|7841.9|7826.9|53
1714477200000|2024-04-30 11:40:00|7849.2|7834.2|7834.1|7819.1|7853|7838|7833.6|7818.6|48
1714477500000|2024-04-30 11:45:00|7841.3|7826.3|7836.5|7821.5|7845|7830|7836.5|7821.5|85
1714477800000|2024-04-30 11:50:00|7836|7821|7869.8|7854.8|7870.5|7855.5|7832.7|7817.7|104
1714478100000|2024-04-30 11:55:00|7869.9|7854.9|7864.8|7849.8|7876.8|7861.8|7863.5|7848.5|70
1714478400000|2024-04-30 12:00:00|7864.4|7849.4|7843.6|7828.6|7864.4|7849.4|7833.9|7818.9|139
1714478700000|2024-04-30 12:05:00|7843.7|7828.7|7864.6|7849.6|7869.9|7854.9|7843.6|7828.6|134
1714479000000|2024-04-30 12:10:00|7864.1|7849.1|7850.9|7835.9|7875.5|7860.5|7850.9|7835.9|120
1714479300000|2024-04-30 12:15:00|7855.3|7840.3|7852.2|7837.2|7862.6|7847.6|7848.2|7833.2|123
1714479600000|2024-04-30 12:20:00|7852.1|7837.1|7849.2|7834.2|7859|7844|7845.9|7830.9|100
1714479900000|2024-04-30 12:25:00|7848.7|7833.7|7843.8|7828.8|7848.7|7833.7|7831.3|7816.3|70
1714480200000|2024-04-30 12:30:00|7843.4|7828.4|7835.1|7820.1|7843.4|7828.4|7831.5|7816.5|250
1714480500000|2024-04-30 12:35:00|7835.6|7820.6|7826.2|7811.2|7837.4|7822.4|7822.8|7807.8|105
1714480800000|2024-04-30 12:40:00|7824.5|7809.5|7831.5|7816.5|7839.1|7824.1|7819.3|7804.3|138
1714481100000|2024-04-30 12:45:00|7831.6|7816.6|7832.6|7817.6|7836.6|7821.6|7829.3|7814.3|54
1714481400000|2024-04-30 12:50:00|7832.1|7817.1|7823.9|7808.9|7838.8|7823.8|7822.9|7807.9|86
1714481700000|2024-04-30 12:55:00|7823.4|7808.4|7812.7|7797.7|7827.3|7812.3|7812.6|7797.6|146
1714482000000|2024-04-30 13:00:00|7809.5|7794.5|7820.7|7805.7|7820.8|7805.8|7805.1|7790.1|194
1714482300000|2024-04-30 13:05:00|7820.3|7805.3|7815|7800|7824.9|7809.9|7811|7796|123
1714482600000|2024-04-30 13:10:00|7815.9|7800.9|7828.2|7813.2|7829.9|7814.9|7813.5|7798.5|130
1714482900000|2024-04-30 13:15:00|7828.7|7813.7|7832.2|7817.2|7843.2|7828.2|7828.7|7813.7|128
1714483200000|2024-04-30 13:20:00|7831.3|7816.3|7813.8|7798.8|7831.3|7816.3|7813.4|7798.4|68
1714483500000|2024-04-30 13:25:00|7813.9|7798.9|7809.3|7794.3|7817.6|7802.6|7809.3|7794.3|95
1714483800000|2024-04-30 13:30:00|7808.9|7793.9|7807.5|7792.5|7810.8|7795.8|7802.3|7787.3|277
1714484100000|2024-04-30 13:35:00|7806.6|7791.6|7827.3|7812.3|7827.3|7812.3|7805.1|7790.1|216
1714484400000|2024-04-30 13:40:00|7827.8|7812.8|7842.1|7827.1|7850.8|7835.8|7825.3|7810.3|285
1714484700000|2024-04-30 13:45:00|7842.2|7827.2|7854.2|7839.2|7860|7845|7842.2|7827.2|172
1714485000000|2024-04-30 13:50:00|7852.2|7837.2|7836|7821|7852.2|7837.2|7832.3|7817.3|188
1714485300000|2024-04-30 13:55:00|7837|7822|7855.3|7840.3|7859.6|7844.6|7832.1|7817.1|222
1714485600000|2024-04-30 14:00:00|7856.2|7841.2|7829.6|7814.6|7857.1|7842.1|7828.1|7813.1|172
1714485900000|2024-04-30 14:05:00|7829.1|7814.1|7817.7|7802.7|7830.7|7815.7|7817.5|7802.5|246
1714486200000|2024-04-30 14:10:00|7818.2|7803.2|7825.8|7810.8|7829.2|7814.2|7817.8|7802.8|189
1714486500000|2024-04-30 14:15:00|7826.3|7811.3|7823.5|7808.5|7829|7814|7817.6|7802.6|131
1714486800000|2024-04-30 14:20:00|7823.7|7808.7|7825.7|7810.7|7825.8|7810.8|7816.3|7801.3|95
1714487100000|2024-04-30 14:25:00|7825.3|7810.3|7827.7|7812.7|7829.6|7814.6|7820.2|7805.2|80
1714487400000|2024-04-30 14:30:00|7826.8|7811.8|7800.3|7785.3|7826.8|7811.8|7797.5|7782.5|488
1714487700000|2024-04-30 14:35:00|7800.4|7785.4|7828.8|7813.8|7828.8|7813.8|7798.6|7783.6|157
1714488000000|2024-04-30 14:40:00|7830.7|7815.7|7841.5|7826.5|7844.2|7829.2|7823.4|7808.4|199
1714488300000|2024-04-30 14:45:00|7842|7827|7831.1|7816.1|7842.4|7827.4|7825.1|7810.1|85
1714488600000|2024-04-30 14:50:00|7832|7817|7836|7821|7840.3|7825.3|7827.3|7812.3|156
1714488900000|2024-04-30 14:55:00|7836.5|7821.5|7827.2|7812.2|7837.4|7822.4|7822.9|7807.9|131
1714489200000|2024-04-30 15:00:00|7827.7|7812.7|7817|7802|7830.1|7815.1|7816.9|7801.9|225
1714489500000|2024-04-30 15:05:00|7817.1|7802.1|7824.8|7809.8|7828.8|7813.8|7817.1|7802.1|170
1714489800000|2024-04-30 15:10:00|7825.2|7810.2|7820.3|7805.3|7825.2|7810.2|7816.5|7801.5|148
1714490100000|2024-04-30 15:15:00|7819.9|7804.9|7818.3|7803.3|7824.6|7809.6|7816.3|7801.3|159
1714490400000|2024-04-30 15:20:00|7817.8|7802.8|7839.5|7824.5|7839.5|7824.5|7811.9|7796.9|191
1714490700000|2024-04-30 15:25:00|7841.4|7826.4|7836.6|7821.6|7853|7838|7835.6|7820.6|295
1714491000000|2024-04-30 15:30:00|7839.3|7824.3|7852.4|7837.4|7854|7839|7838.7|7823.7|163
1714491300000|2024-04-30 15:35:00|7852.8|7837.8|7840.2|7825.2|7862.4|7847.4|7839.2|7824.2|249
1714491600000|2024-04-30 15:40:00|7840.6|7825.6|7845.4|7830.4|7850.4|7835.4|7840.6|7825.6|137
1714491900000|2024-04-30 15:45:00|7846.8|7831.8|7842|7827|7846.9|7831.9|7841.5|7826.5|202
1714492200000|2024-04-30 15:50:00|7841.6|7826.6|7855.6|7840.6|7856.6|7841.6|7841.6|7826.6|88
1714492500000|2024-04-30 15:55:00|7856.6|7841.6|7843.6|7828.6|7860|7845|7841.7|7826.7|95
1714492800000|2024-04-30 16:00:00|7843.5|7828.5|7836.3|7821.3|7847.5|7832.5|7835.8|7820.8|195
1714493100000|2024-04-30 16:05:00|7836.8|7821.8|7846.6|7831.6|7848.7|7833.7|7836.8|7821.8|63
1714493400000|2024-04-30 16:10:00|7847.5|7832.5|7861.5|7846.5|7861.5|7846.5|7843.6|7828.6|127
1714493700000|2024-04-30 16:15:00|7859.7|7844.7|7845.7|7830.7|7867.7|7852.7|7845.2|7830.2|211
1714494000000|2024-04-30 16:20:00|7846.2|7831.2|7842.6|7827.6|7857.5|7842.5|7841.2|7826.2|142
1714494300000|2024-04-30 16:25:00|7843.1|7828.1|7841.5|7826.5|7848.1|7833.1|7834.5|7819.5|86
1714494600000|2024-04-30 16:30:00|7841|7826|7835.2|7820.2|7841|7826|7831.7|7816.7|133
1714494900000|2024-04-30 16:35:00|7834.7|7819.7|7844.3|7829.3|7848.6|7833.6|7834.5|7819.5|127
1714495200000|2024-04-30 16:40:00|7846.1|7831.1|7843.2|7828.2|7847.1|7832.1|7840.8|7825.8|48
1714495500000|2024-04-30 16:45:00|7843.6|7828.6|7839.2|7824.2|7845.8|7830.8|7835.8|7820.8|69
1714495800000|2024-04-30 16:50:00|7838.7|7823.7|7834.5|7819.5|7840.8|7825.8|7831.2|7816.2|126
1714496100000|2024-04-30 16:55:00|7835|7820|7821.5|7806.5|7837.8|7822.8|7816.9|7801.9|256
1714496400000|2024-04-30 17:00:00|7822.6|7807.6|7830.8|7815.8|7832.2|7817.2|7818.3|7803.3|100
1714496700000|2024-04-30 17:05:00|7831.3|7816.3|7844.6|7829.6|7845.1|7830.1|7828.7|7813.7|83
1714497000000|2024-04-30 17:10:00|7844.2|7829.2|7843.6|7828.6|7844.6|7829.6|7835.7|7820.7|88
1714497300000|2024-04-30 17:15:00|7844.4|7829.4|7840.1|7825.1|7844.4|7829.4|7839.7|7824.7|47
1714497600000|2024-04-30 17:20:00|7837.7|7822.7|7839.2|7824.2|7839.7|7824.7|7836.2|7821.2|114
1714497900000|2024-04-30 17:25:00|7839.1|7824.1|7836.7|7821.7|7843|7828|7834.8|7819.8|96
1714498200000|2024-04-30 17:30:00|7835.7|7820.7|7849.9|7834.9|7850|7835|7834.2|7819.2|88
1714498500000|2024-04-30 17:35:00|7849|7834|7855.4|7840.4|7855.4|7840.4|7839.2|7824.2|184
1714498800000|2024-04-30 17:40:00|7856.8|7841.8|7852.3|7837.3|7858.7|7843.7|7848.3|7833.3|129
1714499100000|2024-04-30 17:45:00|7852.1|7837.1|7834.6|7819.6|7852.1|7837.1|7832.6|7817.6|178
1714499400000|2024-04-30 17:50:00|7835.1|7820.1|7845.3|7830.3|7845.3|7830.3|7831.4|7816.4|152
1714499700000|2024-04-30 17:55:00|7845.2|7830.2|7842.8|7827.8|7847|7832|7840|7825|161
1714500000000|2024-04-30 18:00:00|7845.3|7830.3|7842.3|7827.3|7862|7847|7840.3|7825.3|203
1714500300000|2024-04-30 18:05:00|7842.2|7827.2|7852.9|7837.9|7852.9|7837.9|7841.7|7826.7|148
1714500600000|2024-04-30 18:10:00|7853.7|7838.7|7829.6|7814.6|7858.2|7843.2|7827.7|7812.7|1274
1714500900000|2024-04-30 18:15:00|7830.1|7815.1|7839.8|7824.8|7846.3|7831.3|7829.5|7814.5|285
1714525200000|2024-05-01 01:00:00|7836.2|7821.2|7810.1|7795.1|7836.2|7821.2|7810.1|7795.1|159
1714525500000|2024-05-01 01:05:00|7809.6|7794.6|7813.7|7798.7|7815|7800|7809.1|7794.1|32
1714525800000|2024-05-01 01:10:00|7814.2|7799.2|7811.5|7796.5|7814.2|7799.2|7810|7795|9
1714526100000|2024-05-01 01:15:00|7811|7796|7809.1|7794.1|7812.8|7797.8|7809.1|7794.1|16
1714526400000|2024-05-01 01:20:00|7808.6|7793.6|7803.4|7788.4|7809.1|7794.1|7801|7786|59
1714526700000|2024-05-01 01:25:00|7803|7788|7801.1|7786.1|7803.9|7788.9|7801|7786|5
1714527000000|2024-05-01 01:30:00|7801|7786|7796.2|7781.2|7802.4|7787.4|7796.2|7781.2|15
1714527300000|2024-05-01 01:35:00|7797.7|7782.7|7799.7|7784.7|7799.7|7784.7|7796.7|7781.7|21
1714527600000|2024-05-01 01:40:00|7798.6|7783.6|7802.6|7787.6|7803.1|7788.1|7796.7|7781.7|35
1714527900000|2024-05-01 01:45:00|7803.1|7788.1|7801.7|7786.7|7803.1|7788.1|7801.7|7786.7|9
1714528200000|2024-05-01 01:50:00|7801.2|7786.2|7797.6|7782.6|7807.3|7792.3|7797.6|7782.6|13
1714528500000|2024-05-01 01:55:00|7796.8|7781.8|7794.6|7779.6|7798.4|7783.4|7793.1|7778.1|37
1714528800000|2024-05-01 02:00:00|7795|7780|7796.3|7781.3|7797.1|7782.1|7795|7780|35
1714529100000|2024-05-01 02:05:00|7795.8|7780.8|7804.8|7789.8|7807.3|7792.3|7794.7|7779.7|36
1714529400000|2024-05-01 02:10:00|7804.3|7789.3|7805.3|7790.3|7807.7|7792.7|7802.9|7787.9|12
1714529700000|2024-05-01 02:15:00|7805.2|7790.2|7811.8|7796.8|7814.2|7799.2|7804.8|7789.8|9
1714530000000|2024-05-01 02:20:00|7811.3|7796.3|7815|7800|7816.7|7801.7|7811.3|7796.3|17
1714530300000|2024-05-01 02:25:00|7814.1|7799.1|7810.3|7795.3|7815|7800|7810.3|7795.3|5
1714530600000|2024-05-01 02:30:00|7809.8|7794.8|7806.7|7791.7|7809.8|7794.8|7802.7|7787.7|18
1714530900000|2024-05-01 02:35:00|7810.5|7795.5|7810|7795|7813.3|7798.3|7810|7795|8
1714531200000|2024-05-01 02:40:00|7809.9|7794.9|7805.2|7790.2|7809.9|7794.9|7804.8|7789.8|23
1714531500000|2024-05-01 02:45:00|7804.8|7789.8|7805.4|7790.4|7808.3|7793.3|7804.8|7789.8|8
1714531800000|2024-05-01 02:50:00|7805.8|7790.8|7806.3|7791.3|7806.8|7791.8|7804.5|7789.5|10
1714532100000|2024-05-01 02:55:00|7805.4|7790.4|7803.9|7788.9|7805.9|7790.9|7803.9|7788.9|5
1714532400000|2024-05-01 03:00:00|7804.4|7789.4|7801.4|7786.4|7804.4|7789.4|7801.4|7786.4|15
1714532700000|2024-05-01 03:05:00|7804.2|7789.2|7805.1|7790.1|7805.1|7790.1|7802.7|7787.7|20
1714533000000|2024-05-01 03:10:00|7804.6|7789.6|7802.2|7787.2|7804.6|7789.6|7801.3|7786.3|8
1714533300000|2024-05-01 03:15:00|7801.8|7786.8|7796.6|7781.6|7802.5|7787.5|7796.6|7781.6|16
1714533600000|2024-05-01 03:20:00|7797.1|7782.1|7793.2|7778.2|7797.9|7782.9|7793.2|7778.2|9
1714533900000|2024-05-01 03:25:00|7792.7|7777.7|7794|7779|7794.5|7779.5|7792.6|7777.6|15
1714534200000|2024-05-01 03:30:00|7794.3|7779.3|7793.4|7778.4|7795.3|7780.3|7793|7778|7
1714534500000|2024-05-01 03:35:00|7795.1|7780.1|7796.5|7781.5|7797.9|7782.9|7794.6|7779.6|17
1714534800000|2024-05-01 03:40:00|7796|7781|7798.9|7783.9|7800.2|7785.2|7795.5|7780.5|22
1714535100000|2024-05-01 03:45:00|7799.3|7784.3|7798.4|7783.4|7799.3|7784.3|7797.9|7782.9|3
1714535400000|2024-05-01 03:50:00|7798.9|7783.9|7798.8|7783.8|7800.2|7785.2|7798.4|7783.4|5
1714535700000|2024-05-01 03:55:00|7798.4|7783.4|7796.9|7781.9|7798.8|7783.8|7796.9|7781.9|1
1714536000000|2024-05-01 04:00:00|7797.3|7782.3|7797.8|7782.8|7797.8|7782.8|7796.9|7781.9|1
1714536300000|2024-05-01 04:05:00|7797.3|7782.3|7797.8|7782.8|7798.2|7783.2|7797.3|7782.3|0
1714536600000|2024-05-01 04:10:00|7798.3|7783.3|7799.1|7784.1|7801.4|7786.4|7798.2|7783.2|8
1714537200000|2024-05-01 04:20:00|7798.6|7783.6|7799|7784|7799.3|7784.3|7798.6|7783.6|0
1714537500000|2024-05-01 04:25:00|7798.6|7783.6|7798.4|7783.4|7798.9|7783.9|7798|7783|5
1714537800000|2024-05-01 04:30:00|7798|7783|7795.2|7780.2|7798|7783|7795.2|7780.2|5
1714538100000|2024-05-01 04:35:00|7794.8|7779.8|7793.6|7778.6|7795.4|7780.4|7793.6|7778.6|27
1714538400000|2024-05-01 04:40:00|7793.5|7778.5|7793.1|7778.1|7793.5|7778.5|7792.7|7777.7|0
1714538700000|2024-05-01 04:45:00|7792.7|7777.7|7792.6|7777.6|7793.5|7778.5|7792.6|7777.6|6
1714539000000|2024-05-01 04:50:00|7794.9|7779.9|7793.6|7778.6|7794.9|7779.9|7792.3|7777.3|22
1714539300000|2024-05-01 04:55:00|7794|7779|7793.6|7778.6|7794|7779|7792.7|7777.7|0
1714539600000|2024-05-01 05:00:00|7793.1|7778.1|7797.6|7782.6|7797.9|7782.9|7793.1|7778.1|8
1714539900000|2024-05-01 05:05:00|7797.7|7782.7|7796.7|7781.7|7797.7|7782.7|7796.2|7781.2|0
1714540200000|2024-05-01 05:10:00|7796.2|7781.2|7795.7|7780.7|7796.7|7781.7|7795.7|7780.7|1
1714540500000|2024-05-01 05:15:00|7795.6|7780.6|7793.2|7778.2|7795.6|7780.6|7793.2|7778.2|5
1714540800000|2024-05-01 05:20:00|7793.3|7778.3|7793.7|7778.7|7793.7|7778.7|7792.8|7777.8|7
1714541100000|2024-05-01 05:25:00|7795|7780|7793.6|7778.6|7795|7780|7793.6|7778.6|1
1714541400000|2024-05-01 05:30:00|7794.6|7779.6|7795.8|7780.8|7796.2|7781.2|7792.6|7777.6|4
1714541700000|2024-05-01 05:35:00|7796.2|7781.2|7795.1|7780.1|7796.2|7781.2|7794.8|7779.8|0
1714542000000|2024-05-01 05:40:00|7795.6|7780.6|7795.1|7780.1|7795.6|7780.6|7795.1|7780.1|0
1714542300000|2024-05-01 05:45:00|7794.7|7779.7|7792.2|7777.2|7794.7|7779.7|7792.2|7777.2|10
1714542600000|2024-05-01 05:50:00|7792.6|7777.6|7793|7778|7795.9|7780.9|7791.7|7776.7|50
1714542900000|2024-05-01 05:55:00|7792.6|7777.6|7793|7778|7794.5|7779.5|7792.2|7777.2|2
1714543200000|2024-05-01 06:00:00|7794.4|7779.4|7793.5|7778.5|7794.4|7779.4|7793.5|7778.5|1
1714543500000|2024-05-01 06:05:00|7792.6|7777.6|7791.8|7776.8|7793.5|7778.5|7791.8|7776.8|6
1714543800000|2024-05-01 06:10:00|7792.2|7777.2|7792.8|7777.8|7793.3|7778.3|7792.2|7777.2|10
1714544100000|2024-05-01 06:15:00|7793.3|7778.3|7793.8|7778.8|7794.3|7779.3|7793.3|7778.3|1
1714544400000|2024-05-01 06:20:00|7792.4|7777.4|7791.9|7776.9|7792.4|7777.4|7791.9|7776.9|5
1714544700000|2024-05-01 06:25:00|7792.4|7777.4|7792|7777|7792.4|7777.4|7792|7777|0
1714545000000|2024-05-01 06:30:00|7791.4|7776.4|7771|7756|7791.4|7776.4|7771|7756|57
1714545300000|2024-05-01 06:35:00|7775.4|7760.4|7775.6|7760.6|7776.4|7761.4|7771.4|7756.4|27
1714545600000|2024-05-01 06:40:00|7777.6|7762.6|7779.2|7764.2|7781|7766|7776.7|7761.7|11
1714545900000|2024-05-01 06:45:00|7779.7|7764.7|7772|7757|7785.4|7770.4|7771.5|7756.5|104
1714546200000|2024-05-01 06:50:00|7771.5|7756.5|7771|7756|7774.4|7759.4|7771|7756|15
1714546500000|2024-05-01 06:55:00|7771.9|7756.9|7767.9|7752.9|7772|7757|7764.5|7749.5|42
1714546800000|2024-05-01 07:00:00|7767.4|7752.4|7773.9|7758.9|7773.9|7758.9|7766.5|7751.5|9
1714547100000|2024-05-01 07:05:00|7774.4|7759.4|7778.9|7763.9|7778.9|7763.9|7774.4|7759.4|9
1714547400000|2024-05-01 07:10:00|7779.4|7764.4|7774.9|7759.9|7779.8|7764.8|7774.4|7759.4|8
1714547700000|2024-05-01 07:15:00|7775.8|7760.8|7776.3|7761.3|7776.7|7761.7|7774.9|7759.9|2
1714548000000|2024-05-01 07:20:00|7777.9|7762.9|7778.7|7763.7|7779.2|7764.2|7776.1|7761.1|6
1714548300000|2024-05-01 07:25:00|7777.7|7762.7|7779.1|7764.1|7780|7765|7777.7|7762.7|4
1714548600000|2024-05-01 07:30:00|7780.5|7765.5|7779.5|7764.5|7781.6|7766.6|7779.5|7764.5|21
1714548900000|2024-05-01 07:35:00|7780|7765|7776.9|7761.9|7780|7765|7776.4|7761.4|12
1714549200000|2024-05-01 07:40:00|7776.5|7761.5|7779.9|7764.9|7782.1|7767.1|7776.5|7761.5|7
1714549500000|2024-05-01 07:45:00|7780.4|7765.4|7781.3|7766.3|7781.3|7766.3|7779|7764|2
1714549800000|2024-05-01 07:50:00|7782.2|7767.2|7782.2|7767.2|7785.7|7770.7|7781.2|7766.2|25
1714550100000|2024-05-01 07:55:00|7782.6|7767.6|7799.1|7784.1|7799.6|7784.6|7782.2|7767.2|23
1714550400000|2024-05-01 08:00:00|7799.7|7784.7|7798.2|7783.2|7801.6|7786.6|7797.2|7782.2|7
1714550700000|2024-05-01 08:05:00|7798.7|7783.7|7801.2|7786.2|7802.9|7787.9|7798.2|7783.2|7
1714551000000|2024-05-01 08:10:00|7800.7|7785.7|7800.2|7785.2|7804|7789|7799.2|7784.2|9
1714551300000|2024-05-01 08:15:00|7800.1|7785.1|7798.9|7783.9|7802.1|7787.1|7795|7780|25
1714551600000|2024-05-01 08:20:00|7797.4|7782.4|7796.5|7781.5|7799.3|7784.3|7795|7780|15
1714551900000|2024-05-01 08:25:00|7796.4|7781.4|7796.3|7781.3|7797.4|7782.4|7796|7781|4
1714552200000|2024-05-01 08:30:00|7796.4|7781.4|7821|7806|7823.6|7808.6|7796.3|7781.3|142
1714552500000|2024-05-01 08:35:00|7820.5|7805.5|7798.3|7783.3|7820.5|7805.5|7797.9|7782.9|41
1714552800000|2024-05-01 08:40:00|7801.6|7786.6|7811.5|7796.5|7812.7|7797.7|7800.6|7785.6|53
1714553100000|2024-05-01 08:45:00|7813.4|7798.4|7821.4|7806.4|7822.4|7807.4|7813.4|7798.4|19
1714553400000|2024-05-01 08:50:00|7821|7806|7820.3|7805.3|7822.4|7807.4|7820.3|7805.3|35
1714553700000|2024-05-01 08:55:00|7820.8|7805.8|7833.5|7818.5|7833.5|7818.5|7820.3|7805.3|49
1714554000000|2024-05-01 09:00:00|7833.4|7818.4|7829.4|7814.4|7833.5|7818.5|7828.4|7813.4|9
1714554300000|2024-05-01 09:05:00|7829.5|7814.5|7817.6|7802.6|7829.5|7814.5|7817.1|7802.1|9
1714554600000|2024-05-01 09:10:00|7817.1|7802.1|7823.3|7808.3|7823.3|7808.3|7814.6|7799.6|14
1714554900000|2024-05-01 09:15:00|7821.4|7806.4|7817.9|7802.9|7821.5|7806.5|7817.5|7802.5|6
1714555200000|2024-05-01 09:20:00|7818.8|7803.8|7822.7|7807.7|7824.2|7809.2|7811.4|7796.4|16
1714555500000|2024-05-01 09:25:00|7821.4|7806.4|7815.8|7800.8|7821.4|7806.4|7815.3|7800.3|6
1714555800000|2024-05-01 09:30:00|7814.3|7799.3|7824.1|7809.1|7824.1|7809.1|7814.3|7799.3|18
1714556100000|2024-05-01 09:35:00|7824.5|7809.5|7824.6|7809.6|7826.6|7811.6|7823.6|7808.6|14
1714556400000|2024-05-01 09:40:00|7824.1|7809.1|7817.1|7802.1|7824.6|7809.6|7817.1|7802.1|11
1714556700000|2024-05-01 09:45:00|7816.7|7801.7|7817.1|7802.1|7821.7|7806.7|7816.5|7801.5|12
1714557000000|2024-05-01 09:50:00|7816.6|7801.6|7816.6|7801.6|7822|7807|7816.6|7801.6|8
1714557300000|2024-05-01 09:55:00|7814.1|7799.1|7808.7|7793.7|7814.1|7799.1|7808.7|7793.7|15
1714557600000|2024-05-01 10:00:00|7807.7|7792.7|7812.6|7797.6|7812.6|7797.6|7806.1|7791.1|11
1714557900000|2024-05-01 10:05:00|7816.7|7801.7|7810.4|7795.4|7816.7|7801.7|7809.9|7794.9|6
1714558200000|2024-05-01 10:10:00|7809.4|7794.4|7808.9|7793.9|7811.7|7796.7|7807.4|7792.4|16
1714558500000|2024-05-01 10:15:00|7809.8|7794.8|7808.8|7793.8|7809.8|7794.8|7807.3|7792.3|20
1714558800000|2024-05-01 10:20:00|7807.8|7792.8|7802.3|7787.3|7807.8|7792.8|7802.3|7787.3|27
1714559100000|2024-05-01 10:25:00|7800.8|7785.8|7805.9|7790.9|7806.3|7791.3|7799.5|7784.5|15
1714559400000|2024-05-01 10:30:00|7805.4|7790.4|7798|7783|7805.4|7790.4|7798|7783|6
1714559700000|2024-05-01 10:35:00|7797.6|7782.6|7798.2|7783.2|7801.1|7786.1|7796.7|7781.7|5
1714560000000|2024-05-01 10:40:00|7798.1|7783.1|7789|7774|7798.6|7783.6|7784.2|7769.2|53
1714560300000|2024-05-01 10:45:00|7788.9|7773.9|7783.6|7768.6|7792.4|7777.4|7781.7|7766.7|86
1714560600000|2024-05-01 10:50:00|7783.2|7768.2|7784.4|7769.4|7786.7|7771.7|7781.4|7766.4|73
1714560900000|2024-05-01 10:55:00|7785.3|7770.3|7793.1|7778.1|7793.1|7778.1|7785.3|7770.3|15
1714561200000|2024-05-01 11:00:00|7789.2|7774.2|7785.2|7770.2|7790.2|7775.2|7785.2|7770.2|19
1714561500000|2024-05-01 11:05:00|7785.6|7770.6|7786.4|7771.4|7788.3|7773.3|7785.1|7770.1|22
1714561800000|2024-05-01 11:10:00|7787.4|7772.4|7787|7772|7787.4|7772.4|7786.6|7771.6|12
1714562100000|2024-05-01 11:15:00|7786.6|7771.6|7791.1|7776.1|7791.6|7776.6|7784.6|7769.6|16
1714562400000|2024-05-01 11:20:00|7790.7|7775.7|7796.3|7781.3|7796.3|7781.3|7790.7|7775.7|8
1714562700000|2024-05-01 11:25:00|7796.4|7781.4|7782.9|7767.9|7796.4|7781.4|7782.9|7767.9|22
1714563000000|2024-05-01 11:30:00|7783.3|7768.3|7780.3|7765.3|7783.3|7768.3|7774.4|7759.4|40
1714563300000|2024-05-01 11:35:00|7780.4|7765.4|7784.8|7769.8|7791.1|7776.1|7780.4|7765.4|18
1714563600000|2024-05-01 11:40:00|7785.3|7770.3|7775.1|7760.1|7788.9|7773.9|7774.1|7759.1|16
1714563900000|2024-05-01 11:45:00|7774.9|7759.9|7780.7|7765.7|7785.1|7770.1|7774.9|7759.9|13
1714564200000|2024-05-01 11:50:00|7781.2|7766.2|7781.7|7766.7|7784|7769|7781.2|7766.2|7
1714564500000|2024-05-01 11:55:00|7781.9|7766.9|7791|7776|7792.7|7777.7|7781.9|7766.9|18
1714564800000|2024-05-01 12:00:00|7792.4|7777.4|7774.8|7759.8|7793.9|7778.9|7772.4|7757.4|109
1714565100000|2024-05-01 12:05:00|7775.8|7760.8|7782.8|7767.8|7787.8|7772.8|7772.3|7757.3|162
1714565400000|2024-05-01 12:10:00|7782.3|7767.3|7774.7|7759.7|7784|7769|7774.7|7759.7|62
1714565700000|2024-05-01 12:15:00|7777.3|7762.3|7777.7|7762.7|7789.2|7774.2|7773.2|7758.2|132
1714566000000|2024-05-01 12:20:00|7776.3|7761.3|7774|7759|7776.3|7761.3|7773.5|7758.5|136
1714566300000|2024-05-01 12:25:00|7773.5|7758.5|7764.5|7749.5|7778.2|7763.2|7764|7749|135
1714566600000|2024-05-01 12:30:00|7764.6|7749.6|7761.9|7746.9|7783.3|7768.3|7761.1|7746.1|273
1714566900000|2024-05-01 12:35:00|7761.5|7746.5|7755.3|7740.3|7765.3|7750.3|7745.6|7730.6|377
1714567200000|2024-05-01 12:40:00|7754.3|7739.3|7753|7738|7757|7742|7745.4|7730.4|149
1714567500000|2024-05-01 12:45:00|7753.1|7738.1|7749.4|7734.4|7758.3|7743.3|7748.9|7733.9|98
1714567800000|2024-05-01 12:50:00|7750.8|7735.8|7750.8|7735.8|7754.9|7739.9|7747.6|7732.6|66
1714568100000|2024-05-01 12:55:00|7750.7|7735.7|7747.2|7732.2|7753.4|7738.4|7744.7|7729.7|166
1714568400000|2024-05-01 13:00:00|7746.7|7731.7|7759.3|7744.3|7759.3|7744.3|7744.9|7729.9|94
1714568700000|2024-05-01 13:05:00|7760.8|7745.8|7761|7746|7762.3|7747.3|7751.3|7736.3|108
1714569000000|2024-05-01 13:10:00|7759.7|7744.7|7765.4|7750.4|7772.5|7757.5|7755.7|7740.7|108
1714569300000|2024-05-01 13:15:00|7765.2|7750.2|7757.2|7742.2|7766.1|7751.1|7755.8|7740.8|66
1714569600000|2024-05-01 13:20:00|7758|7743|7757|7742|7764.4|7749.4|7756.2|7741.2|69
1714569900000|2024-05-01 13:25:00|7756.6|7741.6|7749.2|7734.2|7756.6|7741.6|7749.2|7734.2|123
1714570200000|2024-05-01 13:30:00|7747.3|7732.3|7738.1|7723.1|7747.3|7732.3|7730.4|7715.4|505
1714570500000|2024-05-01 13:35:00|7738.2|7723.2|7727|7712|7742.4|7727.4|7726.5|7711.5|287
1714570800000|2024-05-01 13:40:00|7726.5|7711.5|7727.9|7712.9|7731.7|7716.7|7726.5|7711.5|120
1714571100000|2024-05-01 13:45:00|7727.4|7712.4|7726|7711|7732.4|7717.4|7726|7711|163
1714571400000|2024-05-01 13:50:00|7711.8|7696.8|7704.1|7689.1|7711.8|7696.8|7702.7|7687.7|336
1714571700000|2024-05-01 13:55:00|7704.2|7689.2|7717|7702|7722.2|7707.2|7704.1|7689.1|174
1714572000000|2024-05-01 14:00:00|7717.4|7702.4|7709|7694|7722.2|7707.2|7705.6|7690.6|283
1714572300000|2024-05-01 14:05:00|7708.5|7693.5|7711.5|7696.5|7715.2|7700.2|7708.5|7693.5|181
1714572600000|2024-05-01 14:10:00|7711.1|7696.1|7676.6|7661.6|7711.5|7696.5|7675|7660|465
1714572900000|2024-05-01 14:15:00|7676.5|7661.5|7668.1|7653.1|7680.7|7665.7|7662.9|7647.9|314
1714573200000|2024-05-01 14:20:00|7669.6|7654.6|7641.3|7626.3|7671.6|7656.6|7641.3|7626.3|552
1714573500000|2024-05-01 14:25:00|7642.2|7627.2|7641.7|7626.7|7642.8|7627.8|7624.2|7609.2|639
1714573800000|2024-05-01 14:30:00|7641.5|7626.5|7644.5|7629.5|7645.8|7630.8|7622|7607|494
1714574100000|2024-05-01 14:35:00|7645|7630|7637|7622|7646|7631|7635.3|7620.3|181
1714574400000|2024-05-01 14:40:00|7634.8|7619.8|7623.2|7608.2|7639.2|7624.2|7618.6|7603.6|286
1714574700000|2024-05-01 14:45:00|7625|7610|7619.8|7604.8|7627.8|7612.8|7618.1|7603.1|426
1714575000000|2024-05-01 14:50:00|7620.7|7605.7|7617.4|7602.4|7628.5|7613.5|7617.4|7602.4|148
1714575300000|2024-05-01 14:55:00|7617.8|7602.8|7608.5|7593.5|7620.5|7605.5|7606.1|7591.1|162
1714575600000|2024-05-01 15:00:00|7607.6|7592.6|7602.6|7587.6|7609.7|7594.7|7602|7587|176
1714575900000|2024-05-01 15:05:00|7603.9|7588.9|7617.9|7602.9|7617.9|7602.9|7603.1|7588.1|219
1714576200000|2024-05-01 15:10:00|7618.4|7603.4|7617.1|7602.1|7622|7607|7612.4|7597.4|145
1714576500000|2024-05-01 15:15:00|7616.2|7601.2|7609.3|7594.3|7616.2|7601.2|7608.9|7593.9|103
1714576800000|2024-05-01 15:20:00|7608.9|7593.9|7630.1|7615.1|7631.5|7616.5|7608|7593|138
1714577100000|2024-05-01 15:25:00|7635.2|7620.2|7627|7612|7637.6|7622.6|7623.7|7608.7|154
1714577400000|2024-05-01 15:30:00|7627.4|7612.4|7645.1|7630.1|7648.9|7633.9|7627.4|7612.4|122
1714577700000|2024-05-01 15:35:00|7644.2|7629.2|7645.4|7630.4|7651.4|7636.4|7640.6|7625.6|148
1714578000000|2024-05-01 15:40:00|7647.2|7632.2|7654.1|7639.1|7665.4|7650.4|7647.2|7632.2|123
1714578300000|2024-05-01 15:45:00|7654.6|7639.6|7649.2|7634.2|7658.4|7643.4|7643.6|7628.6|71
1714578600000|2024-05-01 15:50:00|7649.6|7634.6|7648.8|7633.8|7658.5|7643.5|7647.9|7632.9|116
1714578900000|2024-05-01 15:55:00|7648.3|7633.3|7640.2|7625.2|7650.7|7635.7|7640.2|7625.2|123
1714579200000|2024-05-01 16:00:00|7640.7|7625.7|7651|7636|7658.3|7643.3|7640.7|7625.7|75
1714579500000|2024-05-01 16:05:00|7651.5|7636.5|7702.2|7687.2|7703.1|7688.1|7651.5|7636.5|169
1714579800000|2024-05-01 16:10:00|7703.5|7688.5|7681.6|7666.6|7726.8|7711.8|7680.8|7665.8|340
1714580100000|2024-05-01 16:15:00|7681|7666|7693.7|7678.7|7696.6|7681.6|7668|7653|233
1714580400000|2024-05-01 16:20:00|7695.6|7680.6|7671.8|7656.8|7707.9|7692.9|7669.6|7654.6|286
1714580700000|2024-05-01 16:25:00|7671.9|7656.9|7683.2|7668.2|7687.3|7672.3|7671.9|7656.9|219
1714581000000|2024-05-01 16:30:00|7684.6|7669.6|7705.7|7690.7|7706.7|7691.7|7683.7|7668.7|195
1714581300000|2024-05-01 16:35:00|7705.3|7690.3|7687.8|7672.8|7706.2|7691.2|7685.2|7670.2|85
1714581600000|2024-05-01 16:40:00|7688.7|7673.7|7687.2|7672.2|7698.9|7683.9|7685.5|7670.5|134
1714581900000|2024-05-01 16:45:00|7687.7|7672.7|7683.5|7668.5|7691.6|7676.6|7683.5|7668.5|71
1714582200000|2024-05-01 16:50:00|7683.9|7668.9|7673.1|7658.1|7686.7|7671.7|7672.6|7657.6|206
1714582500000|2024-05-01 16:55:00|7674.6|7659.6|7681.8|7666.8|7684.1|7669.1|7665.3|7650.3|114
1714582800000|2024-05-01 17:00:00|7682.2|7667.2|7669.7|7654.7|7682.7|7667.7|7666.1|7651.1|85
1714583100000|2024-05-01 17:05:00|7671.4|7656.4|7661.3|7646.3|7674.9|7659.9|7658.3|7643.3|238
1714583400000|2024-05-01 17:10:00|7661.2|7646.2|7662.2|7647.2|7667|7652|7660.4|7645.4|80
1714583700000|2024-05-01 17:15:00|7661.7|7646.7|7654.5|7639.5|7662.7|7647.7|7653.9|7638.9|74
1714584000000|2024-05-01 17:20:00|7654|7639|7655.6|7640.6|7659.1|7644.1|7647.5|7632.5|151
1714584300000|2024-05-01 17:25:00|7655.9|7640.9|7656.8|7641.8|7659.3|7644.3|7655.3|7640.3|78
1714584600000|2024-05-01 17:30:00|7656.9|7641.9|7654.1|7639.1|7664.6|7649.6|7653.1|7638.1|84
1714584900000|2024-05-01 17:35:00|7654.3|7639.3|7656.6|7641.6|7662.4|7647.4|7653.3|7638.3|100
1714585200000|2024-05-01 17:40:00|7655.8|7640.8|7668.1|7653.1|7673.7|7658.7|7653.4|7638.4|99
1714585500000|2024-05-01 17:45:00|7668|7653|7663.7|7648.7|7674.5|7659.5|7659.6|7644.6|200
1714585800000|2024-05-01 17:50:00|7664.6|7649.6|7678.9|7663.9|7681.2|7666.2|7660.9|7645.9|168
1714586100000|2024-05-01 17:55:00|7679.8|7664.8|7667.9|7652.9|7682.9|7667.9|7664.5|7649.5|146
1714586400000|2024-05-01 18:00:00|7666.5|7651.5|7662|7647|7669.3|7654.3|7654.7|7639.7|283
1714586700000|2024-05-01 18:05:00|7661.3|7646.3|7650.7|7635.7|7670|7655|7650.7|7635.7|250
1714587000000|2024-05-01 18:10:00|7651.6|7636.6|7641.8|7626.8|7658.8|7643.8|7637.6|7622.6|1663
1714587300000|2024-05-01 18:15:00|7641.9|7626.9|7640.6|7625.6|7646.2|7631.2|7635.4|7620.4|431
1714611600000|2024-05-02 01:00:00|7647.3|7632.3|7655.6|7640.6|7657.5|7642.5|7646|7631|40
1714611900000|2024-05-02 01:05:00|7657.6|7642.6|7661.7|7646.7|7662.5|7647.5|7656.5|7641.5|7
1714612200000|2024-05-02 01:10:00|7661.2|7646.2|7680.9|7665.9|7681.9|7666.9|7661.2|7646.2|77
1714612500000|2024-05-02 01:15:00|7678.7|7663.7|7675.6|7660.6|7680.5|7665.5|7674.1|7659.1|8
1714612800000|2024-05-02 01:20:00|7675.5|7660.5|7675.5|7660.5|7679.9|7664.9|7675.5|7660.5|4
1714613100000|2024-05-02 01:25:00|7675.6|7660.6|7669|7654|7675.6|7660.6|7669|7654|4
1714613400000|2024-05-02 01:30:00|7668.6|7653.6|7655.3|7640.3|7668.6|7653.6|7652.9|7637.9|7
1714613700000|2024-05-02 01:35:00|7656.7|7641.7|7657.9|7642.9|7658.1|7643.1|7653.2|7638.2|9
1714614000000|2024-05-02 01:40:00|7657.4|7642.4|7663|7648|7663|7648|7654.8|7639.8|5
1714614300000|2024-05-02 01:45:00|7663.8|7648.8|7660.3|7645.3|7663.8|7648.8|7660.3|7645.3|1
1714614600000|2024-05-02 01:50:00|7660.7|7645.7|7656.9|7641.9|7660.7|7645.7|7656.9|7641.9|4
1714614900000|2024-05-02 01:55:00|7659.1|7644.1|7661.6|7646.6|7662.6|7647.6|7659.1|7644.1|4
1714615200000|2024-05-02 02:00:00|7663.1|7648.1|7670.4|7655.4|7670.8|7655.8|7663.1|7648.1|4
1714615500000|2024-05-02 02:05:00|7670.1|7655.1|7670.1|7655.1|7670.1|7655.1|7670.1|7655.1|0
1714615800000|2024-05-02 02:10:00|7671.2|7656.2|7675.2|7660.2|7675.6|7660.6|7671.2|7656.2|4
1714616100000|2024-05-02 02:15:00|7669.2|7654.2|7680.1|7665.1|7684.6|7669.6|7668.7|7653.7|24
1714616400000|2024-05-02 02:20:00|7676.7|7661.7|7676.7|7661.7|7677.2|7662.2|7676.7|7661.7|1
1714616700000|2024-05-02 02:25:00|7675.4|7660.4|7674.6|7659.6|7675.4|7660.4|7674.6|7659.6|3
1714617000000|2024-05-02 02:30:00|7671.2|7656.2|7670.9|7655.9|7671.3|7656.3|7670.8|7655.8|6
1714617300000|2024-05-02 02:35:00|7671.4|7656.4|7671.5|7656.5|7671.5|7656.5|7671.4|7656.4|3
1714617600000|2024-05-02 02:40:00|7671.1|7656.1|7669.8|7654.8|7671.6|7656.6|7669.8|7654.8|2
1714617900000|2024-05-02 02:45:00|7670.3|7655.3|7671.6|7656.6|7674.4|7659.4|7667.4|7652.4|11
1714618200000|2024-05-02 02:50:00|7671.4|7656.4|7670.6|7655.6|7671.4|7656.4|7670.6|7655.6|0
1714618500000|2024-05-02 02:55:00|7670.1|7655.1|7668.6|7653.6|7670.1|7655.1|7668.6|7653.6|0
1714618800000|2024-05-02 03:00:00|7670.5|7655.5|7668.7|7653.7|7670.5|7655.5|7668.6|7653.6|2
1714619100000|2024-05-02 03:05:00|7669.2|7654.2|7669.6|7654.6|7669.6|7654.6|7668.7|7653.7|0
1714619400000|2024-05-02 03:10:00|7669.2|7654.2|7668.9|7653.9|7669.2|7654.2|7668.4|7653.4|2
1714619700000|2024-05-02 03:15:00|7668.4|7653.4|7668.1|7653.1|7668.4|7653.4|7668.1|7653.1|0
1714620000000|2024-05-02 03:20:00|7669|7654|7669.1|7654.1|7669.1|7654.1|7668.6|7653.6|3
1714620300000|2024-05-02 03:25:00|7669.5|7654.5|7682.6|7667.6|7682.6|7667.6|7669.5|7654.5|26
1714620600000|2024-05-02 03:30:00|7683.1|7668.1|7684.1|7669.1|7684.1|7669.1|7682.7|7667.7|3
1714621200000|2024-05-02 03:40:00|7683.2|7668.2|7681.3|7666.3|7683.2|7668.2|7678.1|7663.1|8
1714621500000|2024-05-02 03:45:00|7681.7|7666.7|7693.3|7678.3|7693.8|7678.8|7681.7|7666.7|21
1714621800000|2024-05-02 03:50:00|7693.7|7678.7|7692.2|7677.2|7698.4|7683.4|7691.7|7676.7|15
1714622100000|2024-05-02 03:55:00|7692.7|7677.7|7697|7682|7697|7682|7692.7|7677.7|3
1714622400000|2024-05-02 04:00:00|7696.5|7681.5|7698.7|7683.7|7698.7|7683.7|7696|7681|3
1714622700000|2024-05-02 04:05:00|7700|7685|7702.6|7687.6|7710.4|7695.4|7699.1|7684.1|38
1714623000000|2024-05-02 04:10:00|7701.6|7686.6|7699.1|7684.1|7703.7|7688.7|7699|7684|2
1714623300000|2024-05-02 04:15:00|7699.6|7684.6|7699.6|7684.6|7702.3|7687.3|7698.6|7683.6|16
1714623600000|2024-05-02 04:20:00|7699.1|7684.1|7692.6|7677.6|7699.1|7684.1|7692.6|7677.6|8
1714623900000|2024-05-02 04:25:00|7693.5|7678.5|7689.2|7674.2|7694.4|7679.4|7689.2|7674.2|4
1714624200000|2024-05-02 04:30:00|7690.9|7675.9|7693.1|7678.1|7693.1|7678.1|7690.9|7675.9|11
1714624500000|2024-05-02 04:35:00|7692.2|7677.2|7695.4|7680.4|7696.8|7681.8|7692.2|7677.2|12
1714624800000|2024-05-02 04:40:00|7696.2|7681.2|7710.2|7695.2|7710.6|7695.6|7696.2|7681.2|32
1714625100000|2024-05-02 04:45:00|7709.9|7694.9|7709.9|7694.9|7709.9|7694.9|7709.9|7694.9|0
1714625400000|2024-05-02 04:50:00|7710.9|7695.9|7710.7|7695.7|7711.1|7696.1|7709.9|7694.9|3
1714625700000|2024-05-02 04:55:00|7711.1|7696.1|7711.1|7696.1|7711.1|7696.1|7711.1|7696.1|0
1714626000000|2024-05-02 05:00:00|7711.4|7696.4|7711.8|7696.8|7712.2|7697.2|7711.1|7696.1|4
1714626300000|2024-05-02 05:05:00|7712.2|7697.2|7712.2|7697.2|7712.2|7697.2|7711.8|7696.8|0
1714626600000|2024-05-02 05:10:00|7715.3|7700.3|7711.6|7696.6|7716.2|7701.2|7711.6|7696.6|32
1714626900000|2024-05-02 05:15:00|7711.5|7696.5|7710.1|7695.1|7712|7697|7710.1|7695.1|1
1714627200000|2024-05-02 05:20:00|7709.2|7694.2|7707.5|7692.5|7709.2|7694.2|7707.5|7692.5|0
1714627500000|2024-05-02 05:25:00|7707.3|7692.3|7709.1|7694.1|7709.6|7694.6|7706.3|7691.3|4
1714627800000|2024-05-02 05:30:00|7708.7|7693.7|7708.5|7693.5|7708.7|7693.7|7704.6|7689.6|2
1714628100000|2024-05-02 05:35:00|7707.6|7692.6|7702.6|7687.6|7708.4|7693.4|7701.3|7686.3|2
1714628400000|2024-05-02 05:40:00|7704|7689|7698.2|7683.2|7704.9|7689.9|7698.2|7683.2|6
1714628700000|2024-05-02 05:45:00|7697.1|7682.1|7697.8|7682.8|7700|7685|7696.7|7681.7|8
1714629000000|2024-05-02 05:50:00|7697.4|7682.4|7698.5|7683.5|7699|7684|7697.2|7682.2|6
1714629300000|2024-05-02 05:55:00|7698|7683|7696.1|7681.1|7700|7685|7693.3|7678.3|17
1714629600000|2024-05-02 06:00:00|7695.7|7680.7|7698.1|7683.1|7702.1|7687.1|7694.3|7679.3|6
1714629900000|2024-05-02 06:05:00|7698.6|7683.6|7698.8|7683.8|7700.1|7685.1|7694.1|7679.1|8
1714630200000|2024-05-02 06:10:00|7698.7|7683.7|7701.1|7686.1|7703.3|7688.3|7698.3|7683.3|8
1714630500000|2024-05-02 06:15:00|7700.7|7685.7|7701.5|7686.5|7704.3|7689.3|7699.7|7684.7|27
1714630800000|2024-05-02 06:20:00|7702.5|7687.5|7695.7|7680.7|7702.5|7687.5|7694.2|7679.2|8
1714631100000|2024-05-02 06:25:00|7693.9|7678.9|7695.9|7680.9|7696.8|7681.8|7692.1|7677.1|13
1714631400000|2024-05-02 06:30:00|7695.4|7680.4|7693.9|7678.9|7696.8|7681.8|7693.1|7678.1|11
1714631700000|2024-05-02 06:35:00|7693.5|7678.5|7692.8|7677.8|7695.3|7680.3|7692.4|7677.4|3
1714632000000|2024-05-02 06:40:00|7693.3|7678.3|7693.4|7678.4|7696.9|7681.9|7689.4|7674.4|15
1714632300000|2024-05-02 06:45:00|7692.9|7677.9|7693.7|7678.7|7696.9|7681.9|7692.1|7677.1|20
1714632600000|2024-05-02 06:50:00|7693.3|7678.3|7689.6|7674.6|7693.7|7678.7|7689.5|7674.5|1
1714632900000|2024-05-02 06:55:00|7689.5|7674.5|7687.2|7672.2|7690.5|7675.5|7681.5|7666.5|35
1714633200000|2024-05-02 07:00:00|7686.5|7671.5|7686.8|7671.8|7688.2|7673.2|7684.7|7669.7|11
1714633500000|2024-05-02 07:05:00|7686.9|7671.9|7681.6|7666.6|7689.2|7674.2|7681.6|7666.6|27
1714633800000|2024-05-02 07:10:00|7685.6|7670.6|7688.3|7673.3|7689.3|7674.3|7685|7670|28
1714634100000|2024-05-02 07:15:00|7686.6|7671.6|7687.8|7672.8|7690.3|7675.3|7686|7671|7
1714634400000|2024-05-02 07:20:00|7688.3|7673.3|7692.8|7677.8|7693.2|7678.2|7687.4|7672.4|6
1714634700000|2024-05-02 07:25:00|7693.2|7678.2|7688.8|7673.8|7693.3|7678.3|7686.5|7671.5|5
1714635000000|2024-05-02 07:30:00|7688.4|7673.4|7681.6|7666.6|7688.4|7673.4|7678.6|7663.6|33
1714635300000|2024-05-02 07:35:00|7681.1|7666.1|7683.4|7668.4|7683.9|7668.9|7679.1|7664.1|15
1714635600000|2024-05-02 07:40:00|7682.9|7667.9|7686|7671|7686.4|7671.4|7682.9|7667.9|6
1714635900000|2024-05-02 07:45:00|7686.9|7671.9|7687.2|7672.2|7692.8|7677.8|7684.6|7669.6|82
1714636200000|2024-05-02 07:50:00|7685.9|7670.9|7686.8|7671.8|7687.8|7672.8|7685.5|7670.5|16
1714636500000|2024-05-02 07:55:00|7687.8|7672.8|7690.1|7675.1|7692.1|7677.1|7687.2|7672.2|22
1714636800000|2024-05-02 08:00:00|7690.6|7675.6|7703.4|7688.4|7703.4|7688.4|7690.5|7675.5|19
1714637100000|2024-05-02 08:05:00|7703.9|7688.9|7733.9|7718.9|7745.7|7730.7|7703.9|7688.9|178
1714637400000|2024-05-02 08:10:00|7733.5|7718.5|7731.6|7716.6|7739.3|7724.3|7725.1|7710.1|72
1714637700000|2024-05-02 08:15:00|7732.1|7717.1|7736.6|7721.6|7736.6|7721.6|7728.1|7713.1|32
1714638000000|2024-05-02 08:20:00|7736.7|7721.7|7739.2|7724.2|7741.2|7726.2|7736|7721|26
1714638300000|2024-05-02 08:25:00|7737.9|7722.9|7728.1|7713.1|7737.9|7722.9|7728.1|7713.1|25
1714638600000|2024-05-02 08:30:00|7728.6|7713.6|7725.6|7710.6|7728.6|7713.6|7720.1|7705.1|54
1714638900000|2024-05-02 08:35:00|7725.7|7710.7|7738.6|7723.6|7743.9|7728.9|7725.7|7710.7|30
1714639200000|2024-05-02 08:40:00|7738.5|7723.5|7737.3|7722.3|7744.5|7729.5|7733.5|7718.5|59
1714639500000|2024-05-02 08:45:00|7736.9|7721.9|7721.4|7706.4|7737.2|7722.2|7717.6|7702.6|52
1714639800000|2024-05-02 08:50:00|7721.9|7706.9|7725.2|7710.2|7725.3|7710.3|7721.4|7706.4|15
1714640100000|2024-05-02 08:55:00|7726.5|7711.5|7728.3|7713.3|7735.4|7720.4|7726.1|7711.1|31
1714640400000|2024-05-02 09:00:00|7728.4|7713.4|7727.1|7712.1|7729.4|7714.4|7724.3|7709.3|14
1714640700000|2024-05-02 09:05:00|7728.9|7713.9|7729.8|7714.8|7733.3|7718.3|7728.9|7713.9|18
1714641000000|2024-05-02 09:10:00|7729.9|7714.9|7732.4|7717.4|7732.4|7717.4|7725.2|7710.2|12
1714641300000|2024-05-02 09:15:00|7732|7717|7729.1|7714.1|7736.6|7721.6|7727.8|7712.8|23
1714641600000|2024-05-02 09:20:00|7725.7|7710.7|7719.5|7704.5|7727.2|7712.2|7717.7|7702.7|18
1714641900000|2024-05-02 09:25:00|7720.3|7705.3|7717.5|7702.5|7720.3|7705.3|7716.4|7701.4|16
1714642200000|2024-05-02 09:30:00|7716|7701|7709.9|7694.9|7719|7704|7707|7692|83
1714642500000|2024-05-02 09:35:00|7709.4|7694.4|7721.9|7706.9|7723.8|7708.8|7709.4|7694.4|14
1714642800000|2024-05-02 09:40:00|7722.4|7707.4|7729.1|7714.1|7729.2|7714.2|7721.9|7706.9|11
1714643100000|2024-05-02 09:45:00|7727.3|7712.3|7722.6|7707.6|7727.8|7712.8|7719.7|7704.7|7
1714643400000|2024-05-02 09:50:00|7719.6|7704.6|7725.3|7710.3|7726.4|7711.4|7719.1|7704.1|5
1714643700000|2024-05-02 09:55:00|7725.4|7710.4|7729.5|7714.5|7733.1|7718.1|7725.4|7710.4|26
1714644000000|2024-05-02 10:00:00|7729.4|7714.4|7725.8|7710.8|7729.4|7714.4|7725.8|7710.8|3
1714644300000|2024-05-02 10:05:00|7724.3|7709.3|7726.2|7711.2|7727.8|7712.8|7722|7707|8
1714644600000|2024-05-02 10:10:00|7726.7|7711.7|7729.1|7714.1|7733.5|7718.5|7726.7|7711.7|33
1714644900000|2024-05-02 10:15:00|7729.2|7714.2|7730|7715|7731.4|7716.4|7725.1|7710.1|19
1714645200000|2024-05-02 10:20:00|7729.9|7714.9|7725.3|7710.3|7729.9|7714.9|7724.3|7709.3|10
1714645500000|2024-05-02 10:25:00|7725.7|7710.7|7726.3|7711.3|7727.6|7712.6|7724.4|7709.4|16
1714645800000|2024-05-02 10:30:00|7726.7|7711.7|7725.8|7710.8|7727.2|7712.2|7725.3|7710.3|9
1714646100000|2024-05-02 10:35:00|7723.6|7708.6|7724.3|7709.3|7725.2|7710.2|7722.4|7707.4|26
1714646400000|2024-05-02 10:40:00|7724.2|7709.2|7729.6|7714.6|7730.9|7715.9|7724.2|7709.2|18
1714646700000|2024-05-02 10:45:00|7739.4|7724.4|7740.7|7725.7|7751.8|7736.8|7739.4|7724.4|83
1714647000000|2024-05-02 10:50:00|7740.6|7725.6|7732.6|7717.6|7741.1|7726.1|7726.8|7711.8|32
1714647300000|2024-05-02 10:55:00|7732.5|7717.5|7735.7|7720.7|7737.8|7722.8|7729.1|7714.1|39
1714647600000|2024-05-02 11:00:00|7733.1|7718.1|7729.6|7714.6|7734.8|7719.8|7725.8|7710.8|23
1714647900000|2024-05-02 11:05:00|7729.7|7714.7|7739.2|7724.2|7739.2|7724.2|7729.7|7714.7|28
1714648200000|2024-05-02 11:10:00|7740.6|7725.6|7741.9|7726.9|7743.2|7728.2|7739.2|7724.2|17
1714648500000|2024-05-02 11:15:00|7742.5|7727.5|7742.4|7727.4|7748.6|7733.6|7741.4|7726.4|58
1714648800000|2024-05-02 11:20:00|7742.8|7727.8|7743|7728|7747.5|7732.5|7739.1|7724.1|39
1714649100000|2024-05-02 11:25:00|7744.4|7729.4|7772.7|7757.7|7775.5|7760.5|7740.1|7725.1|98
1714649400000|2024-05-02 11:30:00|7771.5|7756.5|7756|7741|7776.3|7761.3|7756|7741|36
1714649700000|2024-05-02 11:35:00|7757.3|7742.3|7772.9|7757.9|7773.3|7758.3|7753.8|7738.8|45
1714650000000|2024-05-02 11:40:00|7772.5|7757.5|7782.8|7767.8|7792.7|7777.7|7772.5|7757.5|121
1714650300000|2024-05-02 11:45:00|7782.7|7767.7|7776|7761|7782.7|7767.7|7766.9|7751.9|20
1714650600000|2024-05-02 11:50:00|7776.9|7761.9|7779.3|7764.3|7782.2|7767.2|7774.9|7759.9|37
1714650900000|2024-05-02 11:55:00|7779.8|7764.8|7785.4|7770.4|7785.9|7770.9|7779.8|7764.8|9
1714651200000|2024-05-02 12:00:00|7784.1|7769.1|7766.9|7751.9|7784.1|7769.1|7756.8|7741.8|99
1714651500000|2024-05-02 12:05:00|7766.5|7751.5|7744.6|7729.6|7766.5|7751.5|7744.6|7729.6|144
1714651800000|2024-05-02 12:10:00|7745|7730|7747.8|7732.8|7750.7|7735.7|7744.3|7729.3|78
1714652100000|2024-05-02 12:15:00|7748.2|7733.2|7757.3|7742.3|7762.3|7747.3|7741.1|7726.1|110
1714652400000|2024-05-02 12:20:00|7754.5|7739.5|7727.6|7712.6|7755.4|7740.4|7727.6|7712.6|68
1714652700000|2024-05-02 12:25:00|7725.7|7710.7|7720.7|7705.7|7728|7713|7718.6|7703.6|126
1714653000000|2024-05-02 12:30:00|7720.8|7705.8|7688.4|7673.4|7729.6|7714.6|7675.4|7660.4|449
1714653300000|2024-05-02 12:35:00|7688.5|7673.5|7708.7|7693.7|7710.2|7695.2|7675.8|7660.8|317
1714653600000|2024-05-02 12:40:00|7710.1|7695.1|7695.5|7680.5|7714|7699|7686.7|7671.7|278
1714653900000|2024-05-02 12:45:00|7695.1|7680.1|7684.3|7669.3|7701.3|7686.3|7681.2|7666.2|79
1714654200000|2024-05-02 12:50:00|7685.1|7670.1|7672.5|7657.5|7688.1|7673.1|7667.7|7652.7|91
1714654500000|2024-05-02 12:55:00|7672.4|7657.4|7653.4|7638.4|7673|7658|7653.4|7638.4|133
1714654800000|2024-05-02 13:00:00|7652.9|7637.9|7642.8|7627.8|7654.3|7639.3|7642.4|7627.4|153
1714655100000|2024-05-02 13:05:00|7642.9|7627.9|7631.3|7616.3|7642.9|7627.9|7620.1|7605.1|213
1714655400000|2024-05-02 13:10:00|7631.4|7616.4|7611.9|7596.9|7631.4|7616.4|7611.5|7596.5|165
1714655700000|2024-05-02 13:15:00|7612.4|7597.4|7629|7614|7632.3|7617.3|7612.4|7597.4|120
1714656000000|2024-05-02 13:20:00|7629.4|7614.4|7624.1|7609.1|7633.6|7618.6|7620.9|7605.9|137
1714656300000|2024-05-02 13:25:00|7630.1|7615.1|7640|7625|7640.1|7625.1|7622.9|7607.9|143
1714656600000|2024-05-02 13:30:00|7640.1|7625.1|7591.7|7576.7|7640.1|7625.1|7591.2|7576.2|315
1714656900000|2024-05-02 13:35:00|7591.8|7576.8|7586.1|7571.1|7592.2|7577.2|7567.7|7552.7|426
1714657200000|2024-05-02 13:40:00|7586.5|7571.5|7577.1|7562.1|7589.8|7574.8|7571.1|7556.1|168
1714657500000|2024-05-02 13:45:00|7578|7563|7581.9|7566.9|7587.4|7572.4|7577.6|7562.6|145
1714657800000|2024-05-02 13:50:00|7582.9|7567.9|7575.9|7560.9|7592.4|7577.4|7572.7|7557.7|220
1714658100000|2024-05-02 13:55:00|7576|7561|7569.7|7554.7|7576.8|7561.8|7566.3|7551.3|163
1714658400000|2024-05-02 14:00:00|7570.1|7555.1|7588.5|7573.5|7589.4|7574.4|7566.5|7551.5|154
1714658700000|2024-05-02 14:05:00|7588|7573|7579.1|7564.1|7590.9|7575.9|7573.8|7558.8|142
1714659000000|2024-05-02 14:10:00|7579.5|7564.5|7590.8|7575.8|7590.8|7575.8|7577|7562|78
1714659300000|2024-05-02 14:15:00|7591.3|7576.3|7607.1|7592.1|7607.1|7592.1|7589.8|7574.8|164
1714659600000|2024-05-02 14:20:00|7606.6|7591.6|7602.9|7587.9|7618.6|7603.6|7596.9|7581.9|167
1714659900000|2024-05-02 14:25:00|7602.4|7587.4|7589.8|7574.8|7605.7|7590.7|7589.3|7574.3|135
1714660200000|2024-05-02 14:30:00|7589.2|7574.2|7592.2|7577.2|7602.2|7587.2|7586.6|7571.6|253
1714660500000|2024-05-02 14:35:00|7593.9|7578.9|7596.4|7581.4|7600.6|7585.6|7585.3|7570.3|106
1714660800000|2024-05-02 14:40:00|7596.3|7581.3|7601.8|7586.8|7609.5|7594.5|7595.2|7580.2|140
1714661100000|2024-05-02 14:45:00|7602.7|7587.7|7598.5|7583.5|7611.6|7596.6|7595.6|7580.6|185
1714661400000|2024-05-02 14:50:00|7598.9|7583.9|7593|7578|7603.9|7588.9|7591.8|7576.8|129
1714661700000|2024-05-02 14:55:00|7594.7|7579.7|7580.2|7565.2|7594.8|7579.8|7580.2|7565.2|111
1714662000000|2024-05-02 15:00:00|7579.3|7564.3|7558.5|7543.5|7580.6|7565.6|7553.2|7538.2|264
1714662300000|2024-05-02 15:05:00|7558.1|7543.1|7558.2|7543.2|7564.9|7549.9|7555.5|7540.5|145
1714662600000|2024-05-02 15:10:00|7558.7|7543.7|7565.5|7550.5|7571.5|7556.5|7555.2|7540.2|224
1714662900000|2024-05-02 15:15:00|7565.9|7550.9|7567.1|7552.1|7571|7556|7560|7545|130
1714663200000|2024-05-02 15:20:00|7567|7552|7560|7545|7574.2|7559.2|7559.6|7544.6|111
1714663500000|2024-05-02 15:25:00|7559.6|7544.6|7555.3|7540.3|7559.6|7544.6|7552.5|7537.5|130
1714663800000|2024-05-02 15:30:00|7555.4|7540.4|7546.7|7531.7|7559.7|7544.7|7546.3|7531.3|186
1714664100000|2024-05-02 15:35:00|7548.1|7533.1|7542.5|7527.5|7551.3|7536.3|7542|7527|180
1714664400000|2024-05-02 15:40:00|7542.1|7527.1|7542.2|7527.2|7546.9|7531.9|7540.7|7525.7|249
1714664700000|2024-05-02 15:45:00|7542.7|7527.7|7537.6|7522.6|7542.7|7527.7|7531.9|7516.9|141
1714665000000|2024-05-02 15:50:00|7537.1|7522.1|7532.1|7517.1|7538.2|7523.2|7532.1|7517.1|103
1714665300000|2024-05-02 15:55:00|7532|7517|7542.4|7527.4|7545.8|7530.8|7531.9|7516.9|120
1714665600000|2024-05-02 16:00:00|7543.8|7528.8|7546.4|7531.4|7553.9|7538.9|7543.8|7528.8|173
1714665900000|2024-05-02 16:05:00|7545.9|7530.9|7562.9|7547.9|7567.7|7552.7|7545.4|7530.4|111
1714666200000|2024-05-02 16:10:00|7562.4|7547.4|7543.7|7528.7|7565.3|7550.3|7543.7|7528.7|107
1714666500000|2024-05-02 16:15:00|7543.2|7528.2|7546.5|7531.5|7548.4|7533.4|7543.2|7528.2|63
1714666800000|2024-05-02 16:20:00|7546.9|7531.9|7543.9|7528.9|7548.4|7533.4|7539.5|7524.5|128
1714667100000|2024-05-02 16:25:00|7543.5|7528.5|7548.1|7533.1|7548.6|7533.6|7537.6|7522.6|105
1714667400000|2024-05-02 16:30:00|7548.2|7533.2|7552.3|7537.3|7555.8|7540.8|7548.2|7533.2|118
1714667700000|2024-05-02 16:35:00|7552.7|7537.7|7549.2|7534.2|7554.5|7539.5|7546.5|7531.5|178
1714668000000|2024-05-02 16:40:00|7549.3|7534.3|7560.5|7545.5|7565.6|7550.6|7547.4|7532.4|177
1714668300000|2024-05-02 16:45:00|7560.1|7545.1|7566.5|7551.5|7571.2|7556.2|7559.7|7544.7|146
1714668600000|2024-05-02 16:50:00|7565.6|7550.6|7551.3|7536.3|7569.3|7554.3|7551.2|7536.2|141
1714668900000|2024-05-02 16:55:00|7551.8|7536.8|7547.1|7532.1|7554|7539|7546.7|7531.7|52
1714669200000|2024-05-02 17:00:00|7547|7532|7546|7531|7554.1|7539.1|7546|7531|102
1714669500000|2024-05-02 17:05:00|7541.4|7526.4|7542.4|7527.4|7544.9|7529.9|7539.7|7524.7|78
1714669800000|2024-05-02 17:10:00|7542.3|7527.3|7539.6|7524.6|7545.8|7530.8|7539.6|7524.6|98
1714670100000|2024-05-02 17:15:00|7539.7|7524.7|7541.1|7526.1|7546.4|7531.4|7539.7|7524.7|141
1714670400000|2024-05-02 17:20:00|7540.7|7525.7|7534.7|7519.7|7541.6|7526.6|7534.7|7519.7|72
1714670700000|2024-05-02 17:25:00|7535.7|7520.7|7518.6|7503.6|7535.7|7520.7|7517.2|7502.2|191
1714671000000|2024-05-02 17:30:00|7518.7|7503.7|7519.9|7504.9|7520.3|7505.3|7515.6|7500.6|178
1714671300000|2024-05-02 17:35:00|7519.7|7504.7|7547.3|7532.3|7552|7537|7519.7|7504.7|169
1714671600000|2024-05-02 17:40:00|7547.4|7532.4|7549|7534|7553.2|7538.2|7547|7532|105
1714671900000|2024-05-02 17:45:00|7550.4|7535.4|7539.4|7524.4|7550.4|7535.4|7534.5|7519.5|91
1714672200000|2024-05-02 17:50:00|7538.6|7523.6|7535.4|7520.4|7540.9|7525.9|7526.4|7511.4|186
1714672500000|2024-05-02 17:55:00|7534.9|7519.9|7553.3|7538.3|7554.2|7539.2|7534.9|7519.9|186
1714672800000|2024-05-02 18:00:00|7552.7|7537.7|7547.2|7532.2|7555.1|7540.1|7544.7|7529.7|267
1714673100000|2024-05-02 18:05:00|7547.3|7532.3|7556.1|7541.1|7560.1|7545.1|7546.3|7531.3|244
1714673400000|2024-05-02 18:10:00|7556.6|7541.6|7545.4|7530.4|7562.5|7547.5|7543.3|7528.3|941
1714673700000|2024-05-02 18:15:00|7545.3|7530.3|7542.4|7527.4|7546.7|7531.7|7540.3|7525.3|311
1714674000000|2024-05-02 18:20:00|7542.5|7527.5|7542.5|7527.5|7542.5|7527.5|7542.5|7527.5|0
1714698000000|2024-05-03 01:00:00|7558.6|7543.6|7593.3|7578.3|7596.6|7581.6|7558.6|7543.6|127
1714698300000|2024-05-03 01:05:00|7592.9|7577.9|7584.9|7569.9|7592.9|7577.9|7580.9|7565.9|11
1714698600000|2024-05-03 01:10:00|7585|7570|7580.7|7565.7|7586|7571|7580.3|7565.3|2
1714698900000|2024-05-03 01:15:00|7577.3|7562.3|7565.6|7550.6|7577.3|7562.3|7565.6|7550.6|3
1714699500000|2024-05-03 01:25:00|7566|7551|7566.8|7551.8|7567.2|7552.2|7560.3|7545.3|10
1714699800000|2024-05-03 01:30:00|7566.3|7551.3|7564.1|7549.1|7572|7557|7564.1|7549.1|17
1714700100000|2024-05-03 01:35:00|7563.6|7548.6|7552.5|7537.5|7563.6|7548.6|7552.3|7537.3|9
1714700400000|2024-05-03 01:40:00|7552.4|7537.4|7565.5|7550.5|7566.3|7551.3|7552.4|7537.4|11
1714700700000|2024-05-03 01:45:00|7565.1|7550.1|7565.9|7550.9|7565.9|7550.9|7564.2|7549.2|1
1714701000000|2024-05-03 01:50:00|7566.4|7551.4|7565.1|7550.1|7569.1|7554.1|7565.1|7550.1|1
1714701300000|2024-05-03 01:55:00|7563.9|7548.9|7568.6|7553.6|7569.5|7554.5|7563.3|7548.3|5
1714701600000|2024-05-03 02:00:00|7569|7554|7571.1|7556.1|7573.2|7558.2|7568.6|7553.6|3
1714701900000|2024-05-03 02:05:00|7570.1|7555.1|7576|7561|7576|7561|7569.5|7554.5|4
1714702200000|2024-05-03 02:10:00|7576.8|7561.8|7578.7|7563.7|7585|7570|7572.7|7557.7|33
1714702500000|2024-05-03 02:15:00|7581.6|7566.6|7578.2|7563.2|7583|7568|7578.2|7563.2|3
1714702800000|2024-05-03 02:20:00|7577.4|7562.4|7578.2|7563.2|7582.9|7567.9|7577.3|7562.3|4
1714703100000|2024-05-03 02:25:00|7578.1|7563.1|7574.7|7559.7|7578.1|7563.1|7573.3|7558.3|3
1714703400000|2024-05-03 02:30:00|7574.2|7559.2|7575.9|7560.9|7575.9|7560.9|7574.2|7559.2|1
1714703700000|2024-05-03 02:35:00|7576.8|7561.8|7582|7567|7582.9|7567.9|7576.8|7561.8|6
1714704000000|2024-05-03 02:40:00|7582.9|7567.9|7582.9|7567.9|7582.9|7567.9|7582.9|7567.9|2
1714704300000|2024-05-03 02:45:00|7584.2|7569.2|7584.2|7569.2|7584.6|7569.6|7583.2|7568.2|1
1714704600000|2024-05-03 02:50:00|7584|7569|7584.5|7569.5|7584.5|7569.5|7584|7569|1
1714704900000|2024-05-03 02:55:00|7585|7570|7585.4|7570.4|7586.4|7571.4|7585|7570|2
1714705200000|2024-05-03 03:00:00|7585.2|7570.2|7581.2|7566.2|7585.2|7570.2|7580.2|7565.2|4
1714705500000|2024-05-03 03:05:00|7581.6|7566.6|7581.6|7566.6|7582.9|7567.9|7581.1|7566.1|5
1714705800000|2024-05-03 03:10:00|7582|7567|7578.1|7563.1|7582|7567|7578.1|7563.1|0
1714706100000|2024-05-03 03:15:00|7579|7564|7580|7565|7580|7565|7579|7564|0
1714706400000|2024-05-03 03:20:00|7579.5|7564.5|7580.3|7565.3|7580.3|7565.3|7579.5|7564.5|0
1714706700000|2024-05-03 03:25:00|7579.9|7564.9|7579.4|7564.4|7580.3|7565.3|7579.4|7564.4|0
1714707000000|2024-05-03 03:30:00|7579.3|7564.3|7578.3|7563.3|7579.3|7564.3|7577.8|7562.8|0
1714707300000|2024-05-03 03:35:00|7577.9|7562.9|7578.3|7563.3|7578.3|7563.3|7577.9|7562.9|0
1714707600000|2024-05-03 03:40:00|7578.7|7563.7|7578.7|7563.7|7578.7|7563.7|7578.7|7563.7|0
1714707900000|2024-05-03 03:45:00|7578.3|7563.3|7578.3|7563.3|7578.7|7563.7|7578.3|7563.3|0
1714708200000|2024-05-03 03:50:00|7578.7|7563.7|7580.2|7565.2|7580.2|7565.2|7578.3|7563.3|0
1714708500000|2024-05-03 03:55:00|7579.8|7564.8|7575.3|7560.3|7579.8|7564.8|7575.3|7560.3|7
1714708800000|2024-05-03 04:00:00|7575.2|7560.2|7576.2|7561.2|7579.4|7564.4|7575.2|7560.2|4
1714709100000|2024-05-03 04:05:00|||||||||1
1714709400000|2024-05-03 04:10:00|7578.9|7563.9|7581.2|7566.2|7581.2|7566.2|7578.5|7563.5|2
1714709700000|2024-05-03 04:15:00|7581.3|7566.3|7587.9|7572.9|7587.9|7572.9|7580.7|7565.7|17
1714710000000|2024-05-03 04:20:00|7585.9|7570.9|7583.1|7568.1|7585.9|7570.9|7582.2|7567.2|8
1714710300000|2024-05-03 04:25:00|7582.3|7567.3|7585.5|7570.5|7585.9|7570.9|7582.3|7567.3|3
1714710600000|2024-05-03 04:30:00|7585|7570|7584|7569|7585|7570|7583.5|7568.5|0
1714710900000|2024-05-03 04:35:00|7587.7|7572.7|7589.8|7574.8|7589.8|7574.8|7586.8|7571.8|13
1714711200000|2024-05-03 04:40:00|7590.1|7575.1|7590.2|7575.2|7590.2|7575.2|7590.1|7575.1|0
1714711500000|2024-05-03 04:45:00|7591|7576|7592.2|7577.2|7592.2|7577.2|7591|7576|7
1714711800000|2024-05-03 04:50:00|7591.8|7576.8|7579.8|7564.8|7591.8|7576.8|7579.8|7564.8|2
1714712100000|2024-05-03 04:55:00|7578.9|7563.9|7577.2|7562.2|7580.4|7565.4|7576.8|7561.8|4
1714712400000|2024-05-03 05:00:00|7576.8|7561.8|7575.3|7560.3|7576.8|7561.8|7575.3|7560.3|1
1714712700000|2024-05-03 05:05:00|7575.2|7560.2|7568.1|7553.1|7575.2|7560.2|7568.1|7553.1|15
1714713000000|2024-05-03 05:10:00|7567.2|7552.2|7568|7553|7568|7553|7562.3|7547.3|13
1714713300000|2024-05-03 05:15:00|7567.9|7552.9|7569.3|7554.3|7569.3|7554.3|7567.5|7552.5|3
1714713600000|2024-05-03 05:20:00|7570.6|7555.6|7574|7559|7574|7559|7569.2|7554.2|9
1714713900000|2024-05-03 05:25:00|7573.6|7558.6|7570.1|7555.1|7573.6|7558.6|7570.1|7555.1|8
1714714200000|2024-05-03 05:30:00|7569.6|7554.6|7563.8|7548.8|7569.6|7554.6|7561.1|7546.1|12
1714714500000|2024-05-03 05:35:00|7561.1|7546.1|7556.3|7541.3|7561.1|7546.1|7556.3|7541.3|10
1714714800000|2024-05-03 05:40:00|7560.6|7545.6|7558.7|7543.7|7561.2|7546.2|7557.3|7542.3|9
1714715100000|2024-05-03 05:45:00|7558.3|7543.3|7562.4|7547.4|7565|7550|7557.7|7542.7|3
1714715400000|2024-05-03 05:50:00|7563.3|7548.3|7567|7552|7567.4|7552.4|7562.9|7547.9|5
1714715700000|2024-05-03 05:55:00|7562.4|7547.4|7559.2|7544.2|7562.4|7547.4|7559.2|7544.2|2
1714716000000|2024-05-03 06:00:00|7558.7|7543.7|7558.4|7543.4|7559.4|7544.4|7558.4|7543.4|3
1714716300000|2024-05-03 06:05:00|7557.6|7542.6|7549.5|7534.5|7557.6|7542.6|7546.7|7531.7|32
1714716600000|2024-05-03 06:10:00|7547.7|7532.7|7549.5|7534.5|7551.2|7536.2|7545.8|7530.8|51
1714716900000|2024-05-03 06:15:00|7549.6|7534.6|7546.8|7531.8|7551.8|7536.8|7544.2|7529.2|33
1714717200000|2024-05-03 06:20:00|7547.7|7532.7|7566.5|7551.5|7571.6|7556.6|7546.3|7531.3|56
1714717500000|2024-05-03 06:25:00|7565.6|7550.6|7568.2|7553.2|7569|7554|7560.5|7545.5|20
1714717800000|2024-05-03 06:30:00|7573.3|7558.3|7559.1|7544.1|7575.8|7560.8|7558.3|7543.3|34
1714718100000|2024-05-03 06:35:00|7558.6|7543.6|7554.2|7539.2|7559.5|7544.5|7553.7|7538.7|9
1714718400000|2024-05-03 06:40:00|7554.4|7539.4|7546.8|7531.8|7557.7|7542.7|7545.8|7530.8|17
1714718700000|2024-05-03 06:45:00|7547.2|7532.2|7537.4|7522.4|7547.2|7532.2|7536.5|7521.5|52
1714719000000|2024-05-03 06:50:00|7542.1|7527.1|7554.3|7539.3|7555.2|7540.2|7542.1|7527.1|11
1714719300000|2024-05-03 06:55:00|7553.9|7538.9|7552.2|7537.2|7558.2|7543.2|7551.3|7536.3|30
1714719600000|2024-05-03 07:00:00|7553.4|7538.4|7550|7535|7553.4|7538.4|7550|7535|0
1714719900000|2024-05-03 07:05:00|7550.1|7535.1|7545.8|7530.8|7550.1|7535.1|7544.4|7529.4|16
1714720200000|2024-05-03 07:10:00|7546.2|7531.2|7548.6|7533.6|7548.8|7533.8|7545.4|7530.4|12
1714720500000|2024-05-03 07:15:00|7550.3|7535.3|7557.4|7542.4|7559.8|7544.8|7550.2|7535.2|15
1714720800000|2024-05-03 07:20:00|7556.6|7541.6|7551.9|7536.9|7557.6|7542.6|7551.9|7536.9|48
1714721100000|2024-05-03 07:25:00|7552|7537|7566.6|7551.6|7567.1|7552.1|7552|7537|46
1714721400000|2024-05-03 07:30:00|7567.9|7552.9|7559|7544|7568.3|7553.3|7559|7544|13
1714721700000|2024-05-03 07:35:00|7559.1|7544.1|7541.4|7526.4|7559.7|7544.7|7541.4|7526.4|28
1714722000000|2024-05-03 07:40:00|7541|7526|7537.2|7522.2|7544.4|7529.4|7537.2|7522.2|37
1714722300000|2024-05-03 07:45:00|7537.6|7522.6|7538.7|7523.7|7540.7|7525.7|7537.6|7522.6|11
1714722600000|2024-05-03 07:50:00|7537.3|7522.3|7527.3|7512.3|7537.5|7522.5|7527.3|7512.3|68
1714722900000|2024-05-03 07:55:00|7526.9|7511.9|7532.4|7517.4|7532.4|7517.4|7522.8|7507.8|63
1714723200000|2024-05-03 08:00:00|7532|7517|7527.4|7512.4|7532|7517|7526.1|7511.1|21
1714723500000|2024-05-03 08:05:00|7526.5|7511.5|7519.4|7504.4|7526.5|7511.5|7518|7503|104
1714723800000|2024-05-03 08:10:00|7519.5|7504.5|7520.9|7505.9|7527.7|7512.7|7519.4|7504.4|61
1714724100000|2024-05-03 08:15:00|7520.5|7505.5|7517.3|7502.3|7520.8|7505.8|7517.2|7502.2|15
1714724400000|2024-05-03 08:20:00|7517.7|7502.7|7500.9|7485.9|7519.7|7504.7|7500.9|7485.9|137
1714724700000|2024-05-03 08:25:00|7501.4|7486.4|7501.2|7486.2|7507.2|7492.2|7501.2|7486.2|51
1714725000000|2024-05-03 08:30:00|7499.9|7484.9|7497.8|7482.8|7502.3|7487.3|7496.8|7481.8|182
1714725300000|2024-05-03 08:35:00|7497.4|7482.4|7496.7|7481.7|7497.4|7482.4|7494.5|7479.5|93
1714725600000|2024-05-03 08:40:00|7497.1|7482.1|7499.9|7484.9|7504.8|7489.8|7497.1|7482.1|50
1714725900000|2024-05-03 08:45:00|7502.6|7487.6|7500.4|7485.4|7512.3|7497.3|7500.4|7485.4|53
1714726200000|2024-05-03 08:50:00|7500|7485|7496.4|7481.4|7500|7485|7494.5|7479.5|31
1714726500000|2024-05-03 08:55:00|7496.9|7481.9|7495.4|7480.4|7498.1|7483.1|7495.4|7480.4|47
1714726800000|2024-05-03 09:00:00|7495.8|7480.8|7495.4|7480.4|7499.4|7484.4|7494.4|7479.4|116
1714727100000|2024-05-03 09:05:00|7495.8|7480.8|7502.9|7487.9|7509.7|7494.7|7495.8|7480.8|52
1714727400000|2024-05-03 09:10:00|7505.5|7490.5|7515.5|7500.5|7516.2|7501.2|7505.1|7490.1|21
1714727700000|2024-05-03 09:15:00|7515.4|7500.4|7524|7509|7524.9|7509.9|7513.3|7498.3|20
1714728000000|2024-05-03 09:20:00|7523.3|7508.3|7511.6|7496.6|7523.3|7508.3|7511.6|7496.6|23
1714728300000|2024-05-03 09:25:00|7516.4|7501.4|7522.4|7507.4|7523.4|7508.4|7515.6|7500.6|19
1714728600000|2024-05-03 09:30:00|7521.1|7506.1|7514.8|7499.8|7522.8|7507.8|7512|7497|27
1714728900000|2024-05-03 09:35:00|7514.4|7499.4|7507.7|7492.7|7515|7500|7507|7492|19
1714729200000|2024-05-03 09:40:00|7507.2|7492.2|7513.1|7498.1|7513.6|7498.6|7505.2|7490.2|40
1714729500000|2024-05-03 09:45:00|7513.6|7498.6|7508.9|7493.9|7513.6|7498.6|7508.5|7493.5|18
1714729800000|2024-05-03 09:50:00|7509|7494|7509.5|7494.5|7513|7498|7509|7494|22
1714730100000|2024-05-03 09:55:00|7509.9|7494.9|7509.9|7494.9|7513.4|7498.4|7508.6|7493.6|11
1714730400000|2024-05-03 10:00:00|7509.5|7494.5|7498.9|7483.9|7509.9|7494.9|7498.5|7483.5|10
1714730700000|2024-05-03 10:05:00|7499|7484|7511.7|7496.7|7512.1|7497.1|7499|7484|47
1714731000000|2024-05-03 10:10:00|7511.3|7496.3|7523.2|7508.2|7523.2|7508.2|7511.2|7496.2|42
1714731300000|2024-05-03 10:15:00|7522.9|7507.9|7530.8|7515.8|7538.9|7523.9|7522.9|7507.9|53
1714731600000|2024-05-03 10:20:00|7530.3|7515.3|7547.7|7532.7|7549.8|7534.8|7527.6|7512.6|150
1714731900000|2024-05-03 10:25:00|7547.3|7532.3|7535.7|7520.7|7548.3|7533.3|7535.5|7520.5|26
1714732200000|2024-05-03 10:30:00|7535.6|7520.6|7535.6|7520.6|7537.9|7522.9|7535.1|7520.1|26
1714732500000|2024-05-03 10:35:00|7535.7|7520.7|7533.2|7518.2|7535.7|7520.7|7533.2|7518.2|46
1714732800000|2024-05-03 10:40:00|7528.9|7513.9|7536.2|7521.2|7541|7526|7522.6|7507.6|63
1714733100000|2024-05-03 10:45:00|7535.8|7520.8|7540.6|7525.6|7540.6|7525.6|7531.1|7516.1|37
1714733400000|2024-05-03 10:50:00|7539.7|7524.7|7535.2|7520.2|7540.2|7525.2|7535.2|7520.2|11
1714733700000|2024-05-03 10:55:00|7535.1|7520.1|7532.9|7517.9|7535.1|7520.1|7527.6|7512.6|19
1714734000000|2024-05-03 11:00:00|7533.4|7518.4|7535.5|7520.5|7537.8|7522.8|7533.4|7518.4|10
1714734300000|2024-05-03 11:05:00|7535.1|7520.1|7531.1|7516.1|7535.7|7520.7|7530.7|7515.7|14
1714734600000|2024-05-03 11:10:00|7531.3|7516.3|7525.9|7510.9|7534|7519|7525.9|7510.9|26
1714734900000|2024-05-03 11:15:00|7526.3|7511.3|7519|7504|7526.3|7511.3|7518.6|7503.6|18
1714735200000|2024-05-03 11:20:00|7518.9|7503.9|7525.6|7510.6|7525.6|7510.6|7518.4|7503.4|28
1714735500000|2024-05-03 11:25:00|7525.5|7510.5|7528.1|7513.1|7529|7514|7525.2|7510.2|13
1714735800000|2024-05-03 11:30:00|7528.5|7513.5|7530|7515|7533.7|7518.7|7528.5|7513.5|15
1714736100000|2024-05-03 11:35:00|7530.5|7515.5|7510.4|7495.4|7533.4|7518.4|7510|7495|71
1714736400000|2024-05-03 11:40:00|7509.9|7494.9|7504.4|7489.4|7510.4|7495.4|7501.9|7486.9|75
1714736700000|2024-05-03 11:45:00|7505.9|7490.9|7509.3|7494.3|7511.3|7496.3|7505.9|7490.9|12
1714737000000|2024-05-03 11:50:00|7508.9|7493.9|7519.7|7504.7|7519.7|7504.7|7507.9|7492.9|21
1714737300000|2024-05-03 11:55:00|7520.5|7505.5|7520|7505|7524.3|7509.3|7519.6|7504.6|13
1714737600000|2024-05-03 12:00:00|7518.6|7503.6|7502.8|7487.8|7519|7504|7495.4|7480.4|204
1714737900000|2024-05-03 12:05:00|7502.9|7487.9|7504.5|7489.5|7505.9|7490.9|7495.6|7480.6|144
1714738200000|2024-05-03 12:10:00|7504.6|7489.6|7513.2|7498.2|7517.3|7502.3|7504.2|7489.2|83
1714738500000|2024-05-03 12:15:00|7513.6|7498.6|7512.7|7497.7|7514.2|7499.2|7508.4|7493.4|70
1714738800000|2024-05-03 12:20:00|7509.3|7494.3|7499.4|7484.4|7511.7|7496.7|7499.4|7484.4|71
1714739100000|2024-05-03 12:25:00|7499|7484|7488.7|7473.7|7499|7484|7488.7|7473.7|218
1714739400000|2024-05-03 12:30:00|7489.2|7474.2|7548.2|7533.2|7548.7|7533.7|7489.2|7474.2|320
1714739700000|2024-05-03 12:35:00|7548.7|7533.7|7538.2|7523.2|7560.7|7545.7|7536.6|7521.6|117
1714740000000|2024-05-03 12:40:00|7538.1|7523.1|7532.4|7517.4|7540.5|7525.5|7526.6|7511.6|57
1714740300000|2024-05-03 12:45:00|7530.6|7515.6|7533.4|7518.4|7542.5|7527.5|7526.8|7511.8|48
1714740600000|2024-05-03 12:50:00|7532.9|7517.9|7546.3|7531.3|7550.1|7535.1|7529.1|7514.1|55
1714740900000|2024-05-03 12:55:00|7549.2|7534.2|7557.8|7542.8|7560.9|7545.9|7548.2|7533.2|72
1714741200000|2024-05-03 13:00:00|7558|7543|7592.6|7577.6|7601.9|7586.9|7554.6|7539.6|275
1714741500000|2024-05-03 13:05:00|7591.7|7576.7|7620.5|7605.5|7632|7617|7587.5|7572.5|363
1714741800000|2024-05-03 13:10:00|7622.3|7607.3|7608.8|7593.8|7633|7618|7599.2|7584.2|232
1714742100000|2024-05-03 13:15:00|7610.2|7595.2|7641.6|7626.6|7641.7|7626.7|7610.2|7595.2|146
1714742400000|2024-05-03 13:20:00|7638.9|7623.9|7640.5|7625.5|7646.4|7631.4|7624.9|7609.9|160
1714742700000|2024-05-03 13:25:00|7640.6|7625.6|7648.1|7633.1|7658.4|7643.4|7630.9|7615.9|70
1714743000000|2024-05-03 13:30:00|7647.6|7632.6|7622.9|7607.9|7648.1|7633.1|7617.4|7602.4|249
1714743300000|2024-05-03 13:35:00|7622.4|7607.4|7653.4|7638.4|7653.8|7638.8|7622.4|7607.4|449
1714743600000|2024-05-03 13:40:00|7652.1|7637.1|7671|7656|7675.5|7660.5|7648|7633|421
1714743900000|2024-05-03 13:45:00|7672.3|7657.3|7674.8|7659.8|7689.9|7674.9|7669.3|7654.3|373
1714744200000|2024-05-03 13:50:00|7675.6|7660.6|7706.2|7691.2|7709.5|7694.5|7661.8|7646.8|319
1714744500000|2024-05-03 13:55:00|7706.1|7691.1|7830.1|7815.1|7832.4|7817.4|7705.2|7690.2|1466
1714744800000|2024-05-03 14:00:00|7829.8|7814.8|7796.7|7781.7|7829.8|7814.8|7771.8|7756.8|668
1714745100000|2024-05-03 14:05:00|7801.4|7786.4|7804.9|7789.9|7817.6|7802.6|7793.3|7778.3|357
1714745400000|2024-05-03 14:10:00|7805.7|7790.7|7801.9|7786.9|7820.7|7805.7|7793.5|7778.5|303
1714745700000|2024-05-03 14:15:00|7800.7|7785.7|7810.7|7795.7|7815.4|7800.4|7791.6|7776.6|321
1714746000000|2024-05-03 14:20:00|7810.3|7795.3|7787.8|7772.8|7813.7|7798.7|7787.3|7772.3|271
1714746300000|2024-05-03 14:25:00|7786.9|7771.9|7790.7|7775.7|7793.3|7778.3|7764.7|7749.7|289
1714746600000|2024-05-03 14:30:00|7790|7775|7777.3|7762.3|7804.3|7789.3|7769.5|7754.5|293
1714746900000|2024-05-03 14:35:00|7776.6|7761.6|7793.9|7778.9|7797.3|7782.3|7776.2|7761.2|269
1714747200000|2024-05-03 14:40:00|7794.4|7779.4|7791.9|7776.9|7795.7|7780.7|7776.1|7761.1|308
1714747500000|2024-05-03 14:45:00|7794.1|7779.1|7771|7756|7794.9|7779.9|7760.7|7745.7|199
1714747800000|2024-05-03 14:50:00|7773.6|7758.6|7768.2|7753.2|7783.1|7768.1|7765.4|7750.4|155
1714748100000|2024-05-03 14:55:00|7768.1|7753.1|7780.3|7765.3|7785|7770|7750.7|7735.7|213
1714748400000|2024-05-03 15:00:00|7779|7764|7783.4|7768.4|7784.6|7769.6|7771.6|7756.6|176
1714748700000|2024-05-03 15:05:00|7782.6|7767.6|7800.3|7785.3|7800.9|7785.9|7778.6|7763.6|221
1714749000000|2024-05-03 15:10:00|7801.5|7786.5|7804.1|7789.1|7805.7|7790.7|7784.6|7769.6|197
1714749300000|2024-05-03 15:15:00|7804.5|7789.5|7798.4|7783.4|7805|7790|7792.4|7777.4|108
1714749600000|2024-05-03 15:20:00|7798.9|7783.9|7807.9|7792.9|7807.9|7792.9|7792.9|7777.9|101
1714749900000|2024-05-03 15:25:00|7809.8|7794.8|7833.9|7818.9|7833.9|7818.9|7809|7794|381
1714750200000|2024-05-03 15:30:00|7834|7819|7833.6|7818.6|7834.1|7819.1|7830.1|7815.1|241
1714750500000|2024-05-03 15:35:00|7833.7|7818.7|7826.3|7811.3|7834.7|7819.7|7825.1|7810.1|184
1714750800000|2024-05-03 15:40:00|7826.4|7811.4|7830.1|7815.1|7834.9|7819.9|7821.5|7806.5|200
1714751100000|2024-05-03 15:45:00|7830.4|7815.4|7812.2|7797.2|7834.7|7819.7|7812.2|7797.2|182
1714751400000|2024-05-03 15:50:00|7813.6|7798.6|7825.1|7810.1|7826.5|7811.5|7810.7|7795.7|210
1714751700000|2024-05-03 15:55:00|7825.6|7810.6|7820.9|7805.9|7834.4|7819.4|7819.6|7804.6|342
1714752000000|2024-05-03 16:00:00|7820.5|7805.5|7809|7794|7822.2|7807.2|7805.5|7790.5|211
1714752300000|2024-05-03 16:05:00|7808.5|7793.5|7798.5|7783.5|7817.3|7802.3|7797.5|7782.5|113
1714752600000|2024-05-03 16:10:00|7798.3|7783.3|7800.4|7785.4|7804.3|7789.3|7786.8|7771.8|167
1714752900000|2024-05-03 16:15:00|7798.9|7783.9|7803.8|7788.8|7809.1|7794.1|7788.3|7773.3|172
1714753200000|2024-05-03 16:20:00|7801.6|7786.6|7803.2|7788.2|7815.2|7800.2|7801.6|7786.6|98
1714753500000|2024-05-03 16:25:00|7802.3|7787.3|7803.7|7788.7|7809.8|7794.8|7802.3|7787.3|93
1714753800000|2024-05-03 16:30:00|7803.2|7788.2|7799.9|7784.9|7813.5|7798.5|7799.4|7784.4|150
1714754100000|2024-05-03 16:35:00|7799.4|7784.4|7787.8|7772.8|7805.6|7790.6|7784.2|7769.2|143
1714754400000|2024-05-03 16:40:00|7787.3|7772.3|7794.3|7779.3|7795.4|7780.4|7784.1|7769.1|92
1714754700000|2024-05-03 16:45:00|7793.9|7778.9|7796.7|7781.7|7802|7787|7790.4|7775.4|134
1714755000000|2024-05-03 16:50:00|7797.1|7782.1|7804.1|7789.1|7805.4|7790.4|7796.7|7781.7|90
1714755300000|2024-05-03 16:55:00|7803.6|7788.6|7806.6|7791.6|7814.4|7799.4|7802.8|7787.8|138
1714755600000|2024-05-03 17:00:00|7807.6|7792.6|7812.3|7797.3|7812.7|7797.7|7799|7784|100
1714755900000|2024-05-03 17:05:00|7812.4|7797.4|7802.4|7787.4|7818.1|7803.1|7802.3|7787.3|68
1714756200000|2024-05-03 17:10:00|7802.3|7787.3|7810.1|7795.1|7813.6|7798.6|7801.4|7786.4|105
1714756500000|2024-05-03 17:15:00|7809.3|7794.3|7814.3|7799.3|7816.6|7801.6|7801.7|7786.7|94
1714756800000|2024-05-03 17:20:00|7813.9|7798.9|7808.9|7793.9|7817.6|7802.6|7807.5|7792.5|92
1714757100000|2024-05-03 17:25:00|7806|7791|7805.6|7790.6|7809.7|7794.7|7804.8|7789.8|83
1714757400000|2024-05-03 17:30:00|7805.7|7790.7|7800.9|7785.9|7810.8|7795.8|7799.1|7784.1|90
1714757700000|2024-05-03 17:35:00|7800.8|7785.8|7800.7|7785.7|7805.8|7790.8|7799.6|7784.6|79
1714758000000|2024-05-03 17:40:00|7801.1|7786.1|7808|7793|7809.6|7794.6|7801.1|7786.1|58
1714758300000|2024-05-03 17:45:00|7809.1|7794.1|7810.5|7795.5|7813.4|7798.4|7807.1|7792.1|52
1714758600000|2024-05-03 17:50:00|7810.2|7795.2|7807.2|7792.2|7812|7797|7805.8|7790.8|50
1714758900000|2024-05-03 17:55:00|7807.4|7792.4|7805.8|7790.8|7809|7794|7803.5|7788.5|79
1714759200000|2024-05-03 18:00:00|7805.4|7790.4|7814.3|7799.3|7814.3|7799.3|7805.3|7790.3|152
1714759500000|2024-05-03 18:05:00|7814.4|7799.4|7790.5|7775.5|7817.6|7802.6|7789.2|7774.2|547
1714759800000|2024-05-03 18:10:00|7790.2|7775.2|7782.9|7767.9|7790.8|7775.8|7770|7755|1676
1714760100000|2024-05-03 18:15:00|7783.7|7768.7|7771.5|7756.5|7784.2|7769.2|7762.6|7747.6|310
1714957200000|2024-05-06 01:00:00|7791.2|7776.2|7906.3|7891.3|7926.2|7907.5|7791.2|7776.2|488
1714957500000|2024-05-06 01:05:00|7907.2|7892.2|7903.6|7888.6|7914.9|7899.9|7900.1|7885.1|123
1714957800000|2024-05-06 01:10:00|7903.5|7888.5|7873.6|7858.6|7903.6|7888.6|7872.1|7857.1|32
1714958100000|2024-05-06 01:15:00|7873.2|7858.2|7871.3|7856.3|7877.6|7862.6|7854.8|7839.8|36
1714958400000|2024-05-06 01:20:00|7870|7855|7875|7860|7876.7|7861.7|7870|7855|10
1714958700000|2024-05-06 01:25:00|7874.6|7859.6|7869.9|7854.9|7879.6|7864.6|7863.8|7848.8|24
1714959000000|2024-05-06 01:30:00|7869.5|7854.5|7854.7|7839.7|7873|7858|7854|7839|14
1714959300000|2024-05-06 01:35:00|7854.3|7839.3|7851|7836|7860.9|7845.9|7837.9|7822.9|94
1714959600000|2024-05-06 01:40:00|7851.6|7836.6|7870.2|7855.2|7871.9|7856.9|7851.6|7836.6|69
1714959900000|2024-05-06 01:45:00|7870.1|7855.1|7858.2|7843.2|7870.9|7855.9|7857.9|7842.9|4
1714960200000|2024-05-06 01:50:00|7860.1|7845.1|7867.2|7852.2|7876.5|7861.5|7860.1|7845.1|86
1714960500000|2024-05-06 01:55:00|7866.7|7851.7|7868.7|7853.7|7874.2|7859.2|7866.7|7851.7|35
1714960800000|2024-05-06 02:00:00|7869.1|7854.1|7868.3|7853.3|7869.1|7854.1|7861.1|7846.1|50
1714961100000|2024-05-06 02:05:00|7867.9|7852.9|7873.1|7858.1|7875.1|7860.1|7865|7850|42
1714961400000|2024-05-06 02:10:00|7872.7|7857.7|7865.8|7850.8|7872.7|7857.7|7864.1|7849.1|6
1714961700000|2024-05-06 02:15:00|7864.9|7849.9|7871.6|7856.6|7871.6|7856.6|7860.3|7845.3|12
1714962000000|2024-05-06 02:20:00|7873.4|7858.4|7874.7|7859.7|7874.7|7859.7|7868.4|7853.4|23
1714962300000|2024-05-06 02:25:00|7874.3|7859.3|7867|7852|7874.3|7859.3|7865.5|7850.5|18
1714962600000|2024-05-06 02:30:00|7867.4|7852.4|7854.7|7839.7|7868.9|7853.9|7854.7|7839.7|9
1714962900000|2024-05-06 02:35:00|7854.3|7839.3|7842|7827|7854.3|7839.3|7842|7827|19
1714963200000|2024-05-06 02:40:00|7842.1|7827.1|7847.1|7832.1|7847.1|7832.1|7842.1|7827.1|8
1714963500000|2024-05-06 02:45:00|7847|7832|7848.1|7833.1|7849.3|7834.3|7846.5|7831.5|1
1714963800000|2024-05-06 02:50:00|7847.3|7832.3|7837.3|7822.3|7847.3|7832.3|7836.5|7821.5|11
1714964100000|2024-05-06 02:55:00|7837.4|7822.4|7827.8|7812.8|7837.4|7822.4|7827.8|7812.8|7
1714964400000|2024-05-06 03:00:00|7827.5|7812.5|7828.5|7813.5|7830.2|7815.2|7824.8|7809.8|12
1714964700000|2024-05-06 03:05:00|7828|7813|7832.7|7817.7|7832.7|7817.7|7828|7813|6
1714965000000|2024-05-06 03:10:00|7832.3|7817.3|7826.2|7811.2|7833.3|7818.3|7825.2|7810.2|13
1714965300000|2024-05-06 03:15:00|7826|7811|7823|7808|7826.2|7811.2|7823|7808|8
1714965600000|2024-05-06 03:20:00|7823.2|7808.2|7823.2|7808.2|7824.8|7809.8|7822.4|7807.4|4
1714965900000|2024-05-06 03:25:00|7822.7|7807.7|7824.3|7809.3|7824.8|7809.8|7822.2|7807.2|4
1714966200000|2024-05-06 03:30:00|7823.1|7808.1|7828.9|7813.9|7829.4|7814.4|7820.1|7805.1|5
1714966500000|2024-05-06 03:35:00|7829.4|7814.4|7831.4|7816.4|7831.8|7816.8|7829.4|7814.4|6
1714966800000|2024-05-06 03:40:00|7831.7|7816.7|7844.1|7829.1|7845.1|7830.1|7831.7|7816.7|9
1714967100000|2024-05-06 03:45:00|7844.5|7829.5|7844.1|7829.1|7845.1|7830.1|7844.1|7829.1|4
1714967400000|2024-05-06 03:50:00|7844.5|7829.5|7834.6|7819.6|7845.5|7830.5|7834.6|7819.6|8
1714967700000|2024-05-06 03:55:00|7834.5|7819.5|7841|7826|7841|7826|7834.5|7819.5|5
1714968000000|2024-05-06 04:00:00|7841.1|7826.1|7839.5|7824.5|7841.5|7826.5|7838.7|7823.7|2
1714968300000|2024-05-06 04:05:00|7840|7825|7830.5|7815.5|7840|7825|7830.5|7815.5|1
1714968600000|2024-05-06 04:10:00|7830|7815|7832.5|7817.5|7833.4|7818.4|7829.5|7814.5|2
1714968900000|2024-05-06 04:15:00|7834|7819|7832.7|7817.7|7834.5|7819.5|7831.9|7816.9|5
1714969200000|2024-05-06 04:20:00|7832.3|7817.3|7832.8|7817.8|7833.6|7818.6|7831.9|7816.9|4
1714969500000|2024-05-06 04:25:00|7832|7817|7822.5|7807.5|7832|7817|7819.9|7804.9|4
1714969800000|2024-05-06 04:30:00|7822.8|7807.8|7822.4|7807.4|7822.8|7807.8|7822.4|7807.4|0
1714970100000|2024-05-06 04:35:00|7821.9|7806.9|7820.4|7805.4|7821.9|7806.9|7817.4|7802.4|7
1714970400000|2024-05-06 04:40:00|7820.3|7805.3|7828.2|7813.2|7829.4|7814.4|7819.3|7804.3|8
1714970700000|2024-05-06 04:45:00|7827.8|7812.8|7824.5|7809.5|7827.9|7812.9|7823|7808|5
1714971000000|2024-05-06 04:50:00|7823.6|7808.6|7826.6|7811.6|7827.9|7812.9|7823.5|7808.5|2
1714971300000|2024-05-06 04:55:00|7826.2|7811.2|7827|7812|7827|7812|7825.3|7810.3|6
1714971600000|2024-05-06 05:00:00|7826.8|7811.8|7826|7811|7826.8|7811.8|7825.6|7810.6|3
1714971900000|2024-05-06 05:05:00|7825.5|7810.5|7813.4|7798.4|7825.5|7810.5|7813.4|7798.4|29
1714972200000|2024-05-06 05:10:00|7813.6|7798.6|7813.1|7798.1|7814.1|7799.1|7813.1|7798.1|1
1714972500000|2024-05-06 05:15:00|7812.6|7797.6|7820.1|7805.1|7820.1|7805.1|7810.6|7795.6|5
1714972800000|2024-05-06 05:20:00|7821.1|7806.1|7820.5|7805.5|7823.5|7808.5|7820.5|7805.5|1
1714973100000|2024-05-06 05:25:00|7820.7|7805.7|7821|7806|7821.5|7806.5|7820.7|7805.7|2
1714973400000|2024-05-06 05:30:00|7820.5|7805.5|7819.5|7804.5|7822.5|7807.5|7817|7802|11
1714973700000|2024-05-06 05:35:00|7819.4|7804.4|7815.3|7800.3|7821.2|7806.2|7813.9|7798.9|6
1714974000000|2024-05-06 05:40:00|7817.8|7802.8|7805.7|7790.7|7818.2|7803.2|7805.7|7790.7|16
1714974300000|2024-05-06 05:45:00|7801|7786|7806.1|7791.1|7806.9|7791.9|7799.1|7784.1|5
1714974600000|2024-05-06 05:50:00|7804|7789|7810.3|7795.3|7816.1|7801.1|7804|7789|27
1714974900000|2024-05-06 05:55:00|7810.4|7795.4|7808.4|7793.4|7812.3|7797.3|7806.3|7791.3|6
1714975200000|2024-05-06 06:00:00|7808|7793|7814.7|7799.7|7814.7|7799.7|7803.5|7788.5|19
1714975500000|2024-05-06 06:05:00|7813.9|7798.9|7808.8|7793.8|7813.9|7798.9|7804.6|7789.6|70
1714975800000|2024-05-06 06:10:00|7809.5|7794.5|7822.3|7807.3|7822.4|7807.4|7809.5|7794.5|12
1714976100000|2024-05-06 06:15:00|7821.9|7806.9|7817.6|7802.6|7821.9|7806.9|7817.6|7802.6|6
1714976400000|2024-05-06 06:20:00|7816.7|7801.7|7818.7|7803.7|7821.2|7806.2|7816.7|7801.7|5
1714976700000|2024-05-06 06:25:00|7818.4|7803.4|7820|7805|7825|7810|7817.8|7802.8|6
1714977000000|2024-05-06 06:30:00|7819.6|7804.6|7822.2|7807.2|7823.5|7808.5|7819.6|7804.6|5
1714977300000|2024-05-06 06:35:00|7821.5|7806.5|7819.5|7804.5|7823.4|7808.4|7819.5|7804.5|5
1714977600000|2024-05-06 06:40:00|7818.5|7803.5|7810.9|7795.9|7820|7805|7810.9|7795.9|32
1714977900000|2024-05-06 06:45:00|7811.3|7796.3|7806.7|7791.7|7812.5|7797.5|7802.6|7787.6|77
1714978200000|2024-05-06 06:50:00|7807.3|7792.3|7810.9|7795.9|7811.6|7796.6|7806|7791|16
1714978500000|2024-05-06 06:55:00|7808.1|7793.1|7807.9|7792.9|7810.2|7795.2|7806.3|7791.3|13
1714978800000|2024-05-06 07:00:00|7807.1|7792.1|7800.9|7785.9|7807.1|7792.1|7796.4|7781.4|12
1714979100000|2024-05-06 07:05:00|7801.1|7786.1|7800|7785|7802.5|7787.5|7796|7781|24
1714979400000|2024-05-06 07:10:00|7800.4|7785.4|7790.3|7775.3|7801.9|7786.9|7785.4|7770.4|27
1714979700000|2024-05-06 07:15:00|7789.1|7774.1|7757|7742|7789.1|7774.1|7745.2|7730.2|184
1714980000000|2024-05-06 07:20:00|7758.3|7743.3|7790.9|7775.9|7802.3|7787.3|7755.9|7740.9|89
1714980300000|2024-05-06 07:25:00|7790.8|7775.8|7786.8|7771.8|7794.9|7779.9|7786.8|7771.8|9
1714980600000|2024-05-06 07:30:00|7787.2|7772.2|7775.1|7760.1|7787.2|7772.2|7772.1|7757.1|22
1714980900000|2024-05-06 07:35:00|7774.7|7759.7|7773.5|7758.5|7779.2|7764.2|7772.7|7757.7|15
1714981200000|2024-05-06 07:40:00|7773.1|7758.1|7778|7763|7778.3|7763.3|7771.2|7756.2|41
1714981500000|2024-05-06 07:45:00|7778.4|7763.4|7780.1|7765.1|7781.3|7766.3|7778.4|7763.4|16
1714981800000|2024-05-06 07:50:00|7780.2|7765.2|7779.5|7764.5|7780.2|7765.2|7772.6|7757.6|25
1714982100000|2024-05-06 07:55:00|7779.1|7764.1|7798.6|7783.6|7799.2|7784.2|7778.2|7763.2|28
1714982400000|2024-05-06 08:00:00|7796.7|7781.7|7812.1|7797.1|7812.5|7797.5|7796.7|7781.7|48
1714982700000|2024-05-06 08:05:00|7811.7|7796.7|7795.2|7780.2|7811.7|7796.7|7789.3|7774.3|79
1714983000000|2024-05-06 08:10:00|7795.1|7780.1|7792.8|7777.8|7795.1|7780.1|7780.8|7765.8|33
1714983300000|2024-05-06 08:15:00|7792.2|7777.2|7792.5|7777.5|7793.6|7778.6|7792.2|7777.2|3
1714983600000|2024-05-06 08:20:00|7789.9|7774.9|7792.6|7777.6|7793.5|7778.5|7789.3|7774.3|19
1714983900000|2024-05-06 08:25:00|7792.2|7777.2|7790.8|7775.8|7792.6|7777.6|7790.8|7775.8|4
1714984200000|2024-05-06 08:30:00|7789.3|7774.3|7789.4|7774.4|7791.3|7776.3|7789.3|7774.3|5
1714984500000|2024-05-06 08:35:00|7789.9|7774.9|7776.5|7761.5|7789.9|7774.9|7776|7761|27
1714984800000|2024-05-06 08:40:00|7776.2|7761.2|7775.3|7760.3|7778.8|7763.8|7773|7758|19
1714985100000|2024-05-06 08:45:00|7775.5|7760.5|7755.8|7740.8|7775.5|7760.5|7754.6|7739.6|39
1714985400000|2024-05-06 08:50:00|7755.9|7740.9|7734.4|7719.4|7755.9|7740.9|7734.4|7719.4|28
1714985700000|2024-05-06 08:55:00|7734.9|7719.9|7736.3|7721.3|7737.1|7722.1|7727|7712|33
1714986000000|2024-05-06 09:00:00|7736.5|7721.5|7725.6|7710.6|7736.5|7721.5|7719.6|7704.6|41
1714986300000|2024-05-06 09:05:00|7723.2|7708.2|7722.2|7707.2|7726.9|7711.9|7720.5|7705.5|14
1714986600000|2024-05-06 09:10:00|7721.8|7706.8|7730.1|7715.1|7746.6|7731.6|7721.8|7706.8|36
1714986900000|2024-05-06 09:15:00|7730|7715|7735.3|7720.3|7737.3|7722.3|7730|7715|10
1714987200000|2024-05-06 09:20:00|7735.2|7720.2|7738.9|7723.9|7740.3|7725.3|7735.2|7720.2|6
1714987500000|2024-05-06 09:25:00|7738.1|7723.1|7742.2|7727.2|7742.6|7727.6|7738|7723|20
1714987800000|2024-05-06 09:30:00|7741.8|7726.8|7734|7719|7741.8|7726.8|7732.3|7717.3|7
1714988100000|2024-05-06 09:35:00|7736.1|7721.1|7729.2|7714.2|7738.7|7723.7|7729.2|7714.2|15
1714988400000|2024-05-06 09:40:00|7729.3|7714.3|7714.3|7699.3|7729.3|7714.3|7704.9|7689.9|40
1714988700000|2024-05-06 09:45:00|7713.5|7698.5|7674.4|7659.4|7713.9|7698.9|7668.1|7653.1|111
1714989000000|2024-05-06 09:50:00|7676.4|7661.4|7686.3|7671.3|7691.2|7676.2|7674.4|7659.4|74
1714989300000|2024-05-06 09:55:00|7686.2|7671.2|7693.6|7678.6|7700.2|7685.2|7684.6|7669.6|22
1714989600000|2024-05-06 10:00:00|7693.2|7678.2|7705.5|7690.5|7713.5|7698.5|7693.2|7678.2|33
1714989900000|2024-05-06 10:05:00|7704.3|7689.3|7696.5|7681.5|7704.3|7689.3|7695.2|7680.2|10
1714990200000|2024-05-06 10:10:00|7696.1|7681.1|7691.8|7676.8|7697.2|7682.2|7684.8|7669.8|19
1714990500000|2024-05-06 10:15:00|7691.9|7676.9|7697.7|7682.7|7702.1|7687.1|7691.9|7676.9|11
1714990800000|2024-05-06 10:20:00|7696.9|7681.9|7705.6|7690.6|7709.5|7694.5|7694.6|7679.6|10
1714991100000|2024-05-06 10:25:00|7705.5|7690.5|7697.6|7682.6|7706.5|7691.5|7697.1|7682.1|5
1714991400000|2024-05-06 10:30:00|7697.1|7682.1|7700.5|7685.5|7701.6|7686.6|7694.5|7679.5|23
1714991700000|2024-05-06 10:35:00|7700.9|7685.9|7704.1|7689.1|7704.7|7689.7|7700.9|7685.9|4
1714992000000|2024-05-06 10:40:00|7704.2|7689.2|7709.6|7694.6|7713|7698|7704.2|7689.2|16
1714992300000|2024-05-06 10:45:00|7709.3|7694.3|7709.7|7694.7|7710.4|7695.4|7701.4|7686.4|20
1714992600000|2024-05-06 10:50:00|7709.6|7694.6|7719.9|7704.9|7726.4|7711.4|7703.6|7688.6|53
1714992900000|2024-05-06 10:55:00|7720|7705|7712.6|7697.6|7720.5|7705.5|7709.4|7694.4|34
1714993200000|2024-05-06 11:00:00|7712.7|7697.7|7718.2|7703.2|7719|7704|7706.3|7691.3|16
1714993500000|2024-05-06 11:05:00|7718.1|7703.1|7726.8|7711.8|7726.8|7711.8|7717.8|7702.8|16
1714993800000|2024-05-06 11:10:00|7726.4|7711.4|7723.8|7708.8|7729.7|7714.7|7723.8|7708.8|13
1714994100000|2024-05-06 11:15:00|7723.4|7708.4|7721.3|7706.3|7723.4|7708.4|7718.4|7703.4|2
1714994400000|2024-05-06 11:20:00|7721.2|7706.2|7702.4|7687.4|7721.2|7706.2|7701.1|7686.1|16
1714994700000|2024-05-06 11:25:00|7701.7|7686.7|7703.2|7688.2|7704.6|7689.6|7701.5|7686.5|11
1714995000000|2024-05-06 11:30:00|7702.4|7687.4|7691.7|7676.7|7702.4|7687.4|7687.8|7672.8|40
1714995300000|2024-05-06 11:35:00|7691.8|7676.8|7696|7681|7696|7681|7689.2|7674.2|18
1714995600000|2024-05-06 11:40:00|7694.8|7679.8|7690.5|7675.5|7694.8|7679.8|7689|7674|5
1714995900000|2024-05-06 11:45:00|7689.6|7674.6|7674|7659|7690|7675|7667|7652|53
1714996200000|2024-05-06 11:50:00|7672.7|7657.7|7673.2|7658.2|7675.2|7660.2|7665.6|7650.6|29
1714996500000|2024-05-06 11:55:00|7669.9|7654.9|7678.5|7663.5|7680|7665|7666.3|7651.3|19
1714996800000|2024-05-06 12:00:00|7679|7664|7661.4|7646.4|7679|7664|7654.8|7639.8|61
1714997100000|2024-05-06 12:05:00|7660.9|7645.9|7655.3|7640.3|7667.2|7652.2|7655.3|7640.3|54
1714997400000|2024-05-06 12:10:00|7655.7|7640.7|7639.7|7624.7|7656.2|7641.2|7634.3|7619.3|112
1714997700000|2024-05-06 12:15:00|7640.1|7625.1|7632.5|7617.5|7642.7|7627.7|7629.4|7614.4|160
1714998000000|2024-05-06 12:20:00|7632|7617|7658|7643|7659.6|7644.6|7628.6|7613.6|150
1714998300000|2024-05-06 12:25:00|7660|7645|7684.6|7669.6|7692.1|7677.1|7660|7645|111
1714998600000|2024-05-06 12:30:00|7682.9|7667.9|7664.6|7649.6|7686.9|7671.9|7661.8|7646.8|47
1714998900000|2024-05-06 12:35:00|7666.6|7651.6|7661.3|7646.3|7669.6|7654.6|7657.8|7642.8|148
1714999200000|2024-05-06 12:40:00|7661.2|7646.2|7657.4|7642.4|7667|7652|7649.8|7634.8|82
1714999500000|2024-05-06 12:45:00|7657.3|7642.3|7641.8|7626.8|7663.7|7648.7|7637|7622|160
1714999800000|2024-05-06 12:50:00|7641.6|7626.6|7634.6|7619.6|7645.6|7630.6|7633.8|7618.8|61
1715000100000|2024-05-06 12:55:00|7635.5|7620.5|7631|7616|7640.5|7625.5|7629.1|7614.1|107
1715000400000|2024-05-06 13:00:00|7630.9|7615.9|7666.7|7651.7|7668.3|7653.3|7630.9|7615.9|168
1715000700000|2024-05-06 13:05:00|7667|7652|7650.7|7635.7|7680.8|7665.8|7646.3|7631.3|110
1715001000000|2024-05-06 13:10:00|7650.8|7635.8|7683.2|7668.2|7692.5|7677.5|7650.1|7635.1|167
1715001300000|2024-05-06 13:15:00|7681.6|7666.6|7698|7683|7702.8|7687.8|7675.2|7660.2|211
1715001600000|2024-05-06 13:20:00|7696.7|7681.7|7695.8|7680.8|7701.1|7686.1|7689.6|7674.6|55
1715001900000|2024-05-06 13:25:00|7694.9|7679.9|7686.2|7671.2|7705.2|7690.2|7683.1|7668.1|112
1715002200000|2024-05-06 13:30:00|7685.8|7670.8|7673.7|7658.7|7685.8|7670.8|7660.7|7645.7|234
1715002500000|2024-05-06 13:35:00|7673.6|7658.6|7678.7|7663.7|7687.8|7672.8|7670.4|7655.4|103
1715002800000|2024-05-06 13:40:00|7678.6|7663.6|7686.5|7671.5|7686.8|7671.8|7674.7|7659.7|65
1715003100000|2024-05-06 13:45:00|7686.7|7671.7|7710.6|7695.6|7711.7|7696.7|7684.4|7669.4|146
1715003400000|2024-05-06 13:50:00|7710.3|7695.3|7714.2|7699.2|7732|7717|7707.1|7692.1|207
1715003700000|2024-05-06 13:55:00|7714.3|7699.3|7721.3|7706.3|7724.7|7709.7|7713|7698|115
1715004000000|2024-05-06 14:00:00|7720.8|7705.8|7728.3|7713.3|7735.5|7720.5|7713.9|7698.9|173
1715004300000|2024-05-06 14:05:00|7727.9|7712.9|7737|7722|7743.9|7728.9|7723.3|7708.3|73
1715004600000|2024-05-06 14:10:00|7737.1|7722.1|7717.8|7702.8|7737.1|7722.1|7712|7697|60
1715004900000|2024-05-06 14:15:00|7717.4|7702.4|7753.1|7738.1|7757.1|7742.1|7712.9|7697.9|169
1715005200000|2024-05-06 14:20:00|7753.5|7738.5|7765.5|7750.5|7765.5|7750.5|7739.4|7724.4|212
1715005500000|2024-05-06 14:25:00|7766.5|7751.5|7766.6|7751.6|7770.1|7755.1|7755.1|7740.1|147
1715005800000|2024-05-06 14:30:00|7765.8|7750.8|7764.9|7749.9|7768.8|7753.8|7751.2|7736.2|236
1715006100000|2024-05-06 14:35:00|7765.3|7750.3|7770.9|7755.9|7781.4|7766.4|7765.3|7750.3|103
1715006400000|2024-05-06 14:40:00|7770.8|7755.8|7786.9|7771.9|7789.8|7774.8|7767.2|7752.2|201
1715006700000|2024-05-06 14:45:00|7787|7772|7780|7765|7787|7772|7774.9|7759.9|91
1715007000000|2024-05-06 14:50:00|7779.5|7764.5|7768|7753|7788.2|7773.2|7764.7|7749.7|84
1715007300000|2024-05-06 14:55:00|7767.3|7752.3|7786.7|7771.7|7788.2|7773.2|7764.6|7749.6|102
1715007600000|2024-05-06 15:00:00|7785.8|7770.8|7755.9|7740.9|7785.8|7770.8|7755.9|7740.9|138
1715007900000|2024-05-06 15:05:00|7755.5|7740.5|7739.9|7724.9|7760.1|7745.1|7739.5|7724.5|109
1715008200000|2024-05-06 15:10:00|7737.8|7722.8|7728.3|7713.3|7746.6|7731.6|7726.4|7711.4|104
1715008500000|2024-05-06 15:15:00|7728.7|7713.7|7736.5|7721.5|7737.1|7722.1|7717|7702|108
1715008800000|2024-05-06 15:20:00|7736.9|7721.9|7740.2|7725.2|7744.5|7729.5|7728.3|7713.3|80
1715009100000|2024-05-06 15:25:00|7739.8|7724.8|7732.7|7717.7|7747.5|7732.5|7725.4|7710.4|95
1715009400000|2024-05-06 15:30:00|7731.3|7716.3|7712.2|7697.2|7731.3|7716.3|7710.2|7695.2|94
1715009700000|2024-05-06 15:35:00|7710.6|7695.6|7716.8|7701.8|7719.4|7704.4|7697.3|7682.3|152
1715010000000|2024-05-06 15:40:00|7717.2|7702.2|7734.7|7719.7|7741.6|7726.6|7717.2|7702.2|110
1715010300000|2024-05-06 15:45:00|7732.5|7717.5|7719.2|7704.2|7732.5|7717.5|7716.2|7701.2|69
1715010600000|2024-05-06 15:50:00|7720.1|7705.1|7729.9|7714.9|7731.1|7716.1|7717.6|7702.6|78
1715010900000|2024-05-06 15:55:00|7730|7715|7733.8|7718.8|7736.8|7721.8|7727.2|7712.2|104
1715011200000|2024-05-06 16:00:00|7734.1|7719.1|7726|7711|7736.3|7721.3|7714.5|7699.5|90
1715011500000|2024-05-06 16:05:00|7725.9|7710.9|7724.8|7709.8|7729.9|7714.9|7716.3|7701.3|67
1715011800000|2024-05-06 16:10:00|7724.4|7709.4|7731.5|7716.5|7731.9|7716.9|7716.5|7701.5|107
1715012100000|2024-05-06 16:15:00|7731.3|7716.3|7723.6|7708.6|7733|7718|7717.7|7702.7|66
1715012400000|2024-05-06 16:20:00|7722.8|7707.8|7691|7676|7723.5|7708.5|7690.2|7675.2|92
1715012700000|2024-05-06 16:25:00|7691.4|7676.4|7679.6|7664.6|7691.4|7676.4|7669.2|7654.2|229
1715013000000|2024-05-06 16:30:00|7680.2|7665.2|7674.7|7659.7|7682.2|7667.2|7672|7657|129
1715013300000|2024-05-06 16:35:00|7675.6|7660.6|7681.9|7666.9|7690.5|7675.5|7672.5|7657.5|113
1715013600000|2024-05-06 16:40:00|7682.8|7667.8|7683.2|7668.2|7688.2|7673.2|7675.9|7660.9|68
1715013900000|2024-05-06 16:45:00|7683.6|7668.6|7683|7668|7697.8|7682.8|7680.7|7665.7|90
1715014200000|2024-05-06 16:50:00|7682.9|7667.9|7680.5|7665.5|7682.9|7667.9|7672|7657|56
1715014500000|2024-05-06 16:55:00|7681.6|7666.6|7672.2|7657.2|7681.8|7666.8|7672.1|7657.1|38
1715014800000|2024-05-06 17:00:00|7672.6|7657.6|7672.1|7657.1|7678.6|7663.6|7666.5|7651.5|117
1715015100000|2024-05-06 17:05:00|7672.5|7657.5|7664.4|7649.4|7676.4|7661.4|7661.7|7646.7|52
1715015400000|2024-05-06 17:10:00|7663.6|7648.6|7677.1|7662.1|7679.9|7664.9|7663.6|7648.6|65
1715015700000|2024-05-06 17:15:00|7676.7|7661.7|7667.9|7652.9|7678.6|7663.6|7665.8|7650.8|59
1715016000000|2024-05-06 17:20:00|7667.8|7652.8|7672.5|7657.5|7679.4|7664.4|7667.8|7652.8|50
1715016300000|2024-05-06 17:25:00|7672.9|7657.9|7678.6|7663.6|7679|7664|7672.9|7657.9|33
1715016600000|2024-05-06 17:30:00|7679|7664|7671.9|7656.9|7679|7664|7671.5|7656.5|57
1715016900000|2024-05-06 17:35:00|7671.5|7656.5|7670.7|7655.7|7673.8|7658.8|7664.1|7649.1|46
1715017200000|2024-05-06 17:40:00|7671.5|7656.5|7675.5|7660.5|7675.5|7660.5|7668.7|7653.7|69
1715017500000|2024-05-06 17:45:00|7675.9|7660.9|7677|7662|7683.3|7668.3|7673.4|7658.4|106
1715017800000|2024-05-06 17:50:00|7677.9|7662.9|7672.4|7657.4|7681.2|7666.2|7664.6|7649.6|104
1715018100000|2024-05-06 17:55:00|7672.2|7657.2|7680.2|7665.2|7680.2|7665.2|7666.2|7651.2|106
1715018400000|2024-05-06 18:00:00|7680.6|7665.6|7668.8|7653.8|7685.5|7670.5|7657.6|7642.6|269
1715018700000|2024-05-06 18:05:00|7667.4|7652.4|7664.9|7649.9|7677.8|7662.8|7664.6|7649.6|160
1715019000000|2024-05-06 18:10:00|7665.3|7650.3|7677.7|7662.7|7690.2|7675.2|7663.5|7648.5|760
1715019300000|2024-05-06 18:15:00|7677.6|7662.6|7679.6|7664.6|7682.3|7667.3|7670.1|7655.1|311
1715043600000|2024-05-07 01:00:00|7711.2|7686.2|7730.4|7715.4|7730.4|7715.4|7703|7686.2|57
1715043900000|2024-05-07 01:05:00|7730.5|7715.5|7731.4|7716.4|7742.6|7727.6|7725.9|7710.9|30
1715044200000|2024-05-07 01:10:00|7732|7717|7738.9|7723.9|7741|7726|7732|7717|6
1715044500000|2024-05-07 01:15:00|7738.1|7723.1|7744|7729|7747|7732|7736|7721|28
1715044800000|2024-05-07 01:20:00|7743.8|7728.8|7752.9|7737.9|7757.1|7742.1|7741.5|7726.5|22
1715045100000|2024-05-07 01:25:00|7753.4|7738.4|7750.5|7735.5|7756|7741|7749.8|7734.8|19
1715045400000|2024-05-07 01:30:00|7750|7735|7744.4|7729.4|7750.1|7735.1|7740.8|7725.8|14
1715045700000|2024-05-07 01:35:00|7744.3|7729.3|7748.7|7733.7|7749.8|7734.8|7742.7|7727.7|7
1715046000000|2024-05-07 01:40:00|7747.9|7732.9|7750.3|7735.3|7750.7|7735.7|7744.5|7729.5|11
1715046300000|2024-05-07 01:45:00|7752.3|7737.3|7748.4|7733.4|7752.3|7737.3|7745.9|7730.9|3
1715046600000|2024-05-07 01:50:00|7748|7733|7747.1|7732.1|7748|7733|7747.1|7732.1|0
1715046900000|2024-05-07 01:55:00|7747.6|7732.6|7748.9|7733.9|7754.1|7739.1|7745.4|7730.4|12
1715047200000|2024-05-07 02:00:00|7747.7|7732.7|7743.3|7728.3|7747.7|7732.7|7743.3|7728.3|1
1715047500000|2024-05-07 02:05:00|7742.8|7727.8|7742.8|7727.8|7742.8|7727.8|7742.8|7727.8|1
1715047800000|2024-05-07 02:10:00|7742.6|7727.6|7732.6|7717.6|7743.3|7728.3|7728.6|7713.6|16
1715048100000|2024-05-07 02:15:00|7732.8|7717.8|7732.8|7717.8|7732.8|7717.8|7732.3|7717.3|0
1715049000000|2024-05-07 02:30:00|7737|7722|7745.5|7730.5|7745.5|7730.5|7736.6|7721.6|12
1715049300000|2024-05-07 02:35:00|7745.4|7730.4|7741.4|7726.4|7745.4|7730.4|7741.4|7726.4|4
1715049600000|2024-05-07 02:40:00|7740.4|7725.4|7739.3|7724.3|7740.4|7725.4|7739.3|7724.3|0
1715049900000|2024-05-07 02:45:00|7739.2|7724.2|7728.5|7713.5|7739.2|7724.2|7725.1|7710.1|27
1715050200000|2024-05-07 02:50:00|7728.8|7713.8|7727.9|7712.9|7728.8|7713.8|7727.9|7712.9|1
1715050500000|2024-05-07 02:55:00|7727.8|7712.8|7728.8|7713.8|7730.7|7715.7|7727|7712|6
1715050800000|2024-05-07 03:00:00|7729.2|7714.2|7728.8|7713.8|7730|7715|7728.4|7713.4|0
1715051100000|2024-05-07 03:05:00|7725.4|7710.4|7727.2|7712.2|7728.9|7713.9|7724.4|7709.4|14
1715051400000|2024-05-07 03:10:00|7726|7711|7728.9|7713.9|7733.8|7718.8|7726|7711|7
1715051700000|2024-05-07 03:15:00|7728.4|7713.4|7739.5|7724.5|7739.5|7724.5|7728.4|7713.4|13
1715052000000|2024-05-07 03:20:00|7739.4|7724.4|7742.9|7727.9|7744|7729|7739.4|7724.4|6
1715052300000|2024-05-07 03:25:00|7742|7727|7742.9|7727.9|7743.1|7728.1|7742|7727|5
1715052900000|2024-05-07 03:35:00|7742.2|7727.2|7742.9|7727.9|7742.9|7727.9|7742.2|7727.2|1
1715053200000|2024-05-07 03:40:00|7744.4|7729.4|7743.9|7728.9|7744.4|7729.4|7743.9|7728.9|1
1715053500000|2024-05-07 03:45:00|7743.1|7728.1|7743|7728|7743.1|7728.1|7743|7728|0
1715054100000|2024-05-07 03:55:00|7742.8|7727.8|7742.9|7727.9|7742.9|7727.9|7742.8|7727.8|1
1715054400000|2024-05-07 04:00:00|7742.5|7727.5|7742.9|7727.9|7742.9|7727.9|7742.5|7727.5|0
1715054700000|2024-05-07 04:05:00|7742.8|7727.8|7742.8|7727.8|7742.8|7727.8|7742.8|7727.8|0
1715055000000|2024-05-07 04:10:00|7743.6|7728.6|7743.8|7728.8|7743.8|7728.8|7743.6|7728.6|0
1715055300000|2024-05-07 04:15:00|7743.7|7728.7|7742.9|7727.9|7743.7|7728.7|7742.9|7727.9|3
1715055600000|2024-05-07 04:20:00|7740.6|7725.6|7734.2|7719.2|7740.6|7725.6|7734.2|7719.2|7
1715055900000|2024-05-07 04:25:00|7734.7|7719.7|7738.5|7723.5|7738.5|7723.5|7734.7|7719.7|1
1715056200000|2024-05-07 04:30:00|7737.5|7722.5|7736|7721|7737.5|7722.5|7733.5|7718.5|4
1715056500000|2024-05-07 04:35:00|7739.5|7724.5|7736.6|7721.6|7739.5|7724.5|7736.6|7721.6|2
1715056800000|2024-05-07 04:40:00|7737|7722|7736.6|7721.6|7737|7722|7736.6|7721.6|0
1715057100000|2024-05-07 04:45:00|7736.5|7721.5|7736.5|7721.5|7736.5|7721.5|7736.5|7721.5|0
1715057400000|2024-05-07 04:50:00|7736|7721|7732.5|7717.5|7736|7721|7732.5|7717.5|8
1715057700000|2024-05-07 04:55:00|7732.4|7717.4|7733.1|7718.1|7733.2|7718.2|7730.6|7715.6|7
1715058000000|2024-05-07 05:00:00|7732.9|7717.9|7735|7720|7735|7720|7732.3|7717.3|2
1715058300000|2024-05-07 05:05:00|7734.2|7719.2|7735|7720|7735.4|7720.4|7734.2|7719.2|1
1715058600000|2024-05-07 05:10:00|7733.6|7718.6|7732.7|7717.7|7733.6|7718.6|7731.4|7716.4|1
1715058900000|2024-05-07 05:15:00|7732.3|7717.3|7731.9|7716.9|7733.2|7718.2|7731.9|7716.9|0
1715059200000|2024-05-07 05:20:00|||||||||1
1715059500000|2024-05-07 05:25:00|7731.4|7716.4|7730.9|7715.9|7731.4|7716.4|7730.6|7715.6|4
1715059800000|2024-05-07 05:30:00|7731.9|7716.9|7735.7|7720.7|7743.4|7728.4|7731.2|7716.2|10
1715060100000|2024-05-07 05:35:00|7738.6|7723.6|7734.5|7719.5|7738.6|7723.6|7733.5|7718.5|7
1715060400000|2024-05-07 05:40:00|7736.3|7721.3|7737.8|7722.8|7741.3|7726.3|7733.7|7718.7|10
1715060700000|2024-05-07 05:45:00|7737.4|7722.4|7731.8|7716.8|7739.8|7724.8|7730.7|7715.7|9
1715061000000|2024-05-07 05:50:00|7731.4|7716.4|7743.5|7728.5|7743.5|7728.5|7731|7716|7
1715061300000|2024-05-07 05:55:00|7743.1|7728.1|7739.7|7724.7|7745.3|7730.3|7736.5|7721.5|23
1715061600000|2024-05-07 06:00:00|7740.1|7725.1|7734.5|7719.5|7741.4|7726.4|7734.5|7719.5|5
1715061900000|2024-05-07 06:05:00|7733.1|7718.1|7732.9|7717.9|7737.3|7722.3|7731.7|7716.7|21
1715062200000|2024-05-07 06:10:00|7733|7718|7733.6|7718.6|7734.3|7719.3|7731.9|7716.9|9
1715062500000|2024-05-07 06:15:00|7733.2|7718.2|7728.1|7713.1|7733.2|7718.2|7727.6|7712.6|6
1715062800000|2024-05-07 06:20:00|7728.9|7713.9|7730|7715|7730|7715|7727.4|7712.4|5
1715063100000|2024-05-07 06:25:00|7730.9|7715.9|7730.1|7715.1|7731.5|7716.5|7730.1|7715.1|0
1715063400000|2024-05-07 06:30:00|7729.7|7714.7|7728.7|7713.7|7730.4|7715.4|7726.1|7711.1|6
1715063700000|2024-05-07 06:35:00|7728.5|7713.5|7732.1|7717.1|7732.1|7717.1|7727.7|7712.7|4
1715064000000|2024-05-07 06:40:00|7732.2|7717.2|7736.7|7721.7|7736.7|7721.7|7732.2|7717.2|1
1715064300000|2024-05-07 06:45:00|7733|7718|7736.6|7721.6|7736.6|7721.6|7731.4|7716.4|7
1715064600000|2024-05-07 06:50:00|7736.2|7721.2|7741.9|7726.9|7743.2|7728.2|7736.2|7721.2|13
1715064900000|2024-05-07 06:55:00|7742|7727|7743.5|7728.5|7747|7732|7739.6|7724.6|18
1715065200000|2024-05-07 07:00:00|7744.2|7729.2|7744.3|7729.3|7744.7|7729.7|7743.5|7728.5|1
1715065500000|2024-05-07 07:05:00|7744.2|7729.2|7745.1|7730.1|7745.8|7730.8|7742.1|7727.1|5
1715065800000|2024-05-07 07:10:00|7744.7|7729.7|7742.8|7727.8|7744.7|7729.7|7742.8|7727.8|4
1715066100000|2024-05-07 07:15:00|7743.2|7728.2|7742.3|7727.3|7744|7729|7742.3|7727.3|11
1715066400000|2024-05-07 07:20:00|7742|7727|7726.2|7711.2|7742|7727|7726.2|7711.2|16
1715066700000|2024-05-07 07:25:00|7725.8|7710.8|7725.8|7710.8|7727|7712|7724.2|7709.2|12
1715067000000|2024-05-07 07:30:00|7725.9|7710.9|7693.4|7678.4|7725.9|7710.9|7691.2|7676.2|174
1715067300000|2024-05-07 07:35:00|7693.5|7678.5|7693.7|7678.7|7694.7|7679.7|7686.6|7671.6|42
1715067600000|2024-05-07 07:40:00|7694.8|7679.8|7694.2|7679.2|7697.2|7682.2|7692.6|7677.6|16
1715067900000|2024-05-07 07:45:00|7694.7|7679.7|7705.5|7690.5|7707.8|7692.8|7694.7|7679.7|11
1715068200000|2024-05-07 07:50:00|7705.2|7690.2|7708|7693|7709.1|7694.1|7704|7689|16
1715068500000|2024-05-07 07:55:00|7710.3|7695.3|7710|7695|7712.4|7697.4|7707.9|7692.9|6
1715068800000|2024-05-07 08:00:00|7710.5|7695.5|7704.7|7689.7|7710.5|7695.5|7704.7|7689.7|9
1715069100000|2024-05-07 08:05:00|7707.2|7692.2|7705.9|7690.9|7709.8|7694.8|7704.2|7689.2|24
1715069400000|2024-05-07 08:10:00|7705.7|7690.7|7702.7|7687.7|7711.6|7696.6|7700.7|7685.7|41
1715069700000|2024-05-07 08:15:00|7703.1|7688.1|7687.5|7672.5|7704.4|7689.4|7687.5|7672.5|74
1715070000000|2024-05-07 08:20:00|7688|7673|7679.3|7664.3|7688|7673|7670.8|7655.8|52
1715070300000|2024-05-07 08:25:00|7680.1|7665.1|7677.3|7662.3|7682.2|7667.2|7677.3|7662.3|9
1715070600000|2024-05-07 08:30:00|7676.8|7661.8|7660.1|7645.1|7676.8|7661.8|7659.7|7644.7|22
1715070900000|2024-05-07 08:35:00|7659.7|7644.7|7667.7|7652.7|7667.7|7652.7|7659.7|7644.7|8
1715071200000|2024-05-07 08:40:00|7667.3|7652.3|7665.8|7650.8|7670.7|7655.7|7662.3|7647.3|19
1715071500000|2024-05-07 08:45:00|7665.4|7650.4|7661.3|7646.3|7669.4|7654.4|7661.3|7646.3|10
1715071800000|2024-05-07 08:50:00|7661.7|7646.7|7671.4|7656.4|7672.3|7657.3|7659.1|7644.1|14
1715072100000|2024-05-07 08:55:00|7672.9|7657.9|7679.7|7664.7|7688.2|7673.2|7672.9|7657.9|32
1715072400000|2024-05-07 09:00:00|7678.9|7663.9|7685.5|7670.5|7694.2|7679.2|7677.7|7662.7|13
1715072700000|2024-05-07 09:05:00|7685.6|7670.6|7687.6|7672.6|7691.3|7676.3|7685.6|7670.6|31
1715073000000|2024-05-07 09:10:00|7688.8|7673.8|7686.4|7671.4|7688.8|7673.8|7686.4|7671.4|1
1715073300000|2024-05-07 09:15:00|7686.6|7671.6|7672.8|7657.8|7686.6|7671.6|7672.8|7657.8|15
1715073600000|2024-05-07 09:20:00|7671.6|7656.6|7666.8|7651.8|7671.6|7656.6|7661.3|7646.3|22
1715073900000|2024-05-07 09:25:00|7669.2|7654.2|7668.7|7653.7|7672|7657|7666.3|7651.3|5
1715074200000|2024-05-07 09:30:00|7668.3|7653.3|7668.3|7653.3|7672.1|7657.1|7667.7|7652.7|12
1715074500000|2024-05-07 09:35:00|7667.3|7652.3|7670.3|7655.3|7670.3|7655.3|7653.4|7638.4|21
1715074800000|2024-05-07 09:40:00|7669.1|7654.1|7672.6|7657.6|7679.3|7664.3|7669.1|7654.1|11
1715075100000|2024-05-07 09:45:00|7672.5|7657.5|7666|7651|7672.5|7657.5|7659.9|7644.9|77
1715075400000|2024-05-07 09:50:00|7665.6|7650.6|7663.6|7648.6|7665.8|7650.8|7663.6|7648.6|11
1715075700000|2024-05-07 09:55:00|7664.4|7649.4|7663.6|7648.6|7664.7|7649.7|7663.6|7648.6|2
1715076000000|2024-05-07 10:00:00|7664.1|7649.1|7661.8|7646.8|7664.1|7649.1|7655.7|7640.7|20
1715076300000|2024-05-07 10:05:00|7661.3|7646.3|7661.2|7646.2|7661.3|7646.3|7661.2|7646.2|20
1715076600000|2024-05-07 10:10:00|7663.1|7648.1|7664.3|7649.3|7664.3|7649.3|7661.4|7646.4|7
1715076900000|2024-05-07 10:15:00|7663.9|7648.9|7666.9|7651.9|7670.6|7655.6|7660.6|7645.6|19
1715077200000|2024-05-07 10:20:00|7667.3|7652.3|7662.8|7647.8|7669.2|7654.2|7662.8|7647.8|10
1715077500000|2024-05-07 10:25:00|7663.2|7648.2|7665.9|7650.9|7665.9|7650.9|7662.4|7647.4|6
1715077800000|2024-05-07 10:30:00|7665.5|7650.5|7666.8|7651.8|7667.5|7652.5|7663.9|7648.9|7
1715078100000|2024-05-07 10:35:00|7666.4|7651.4|7676.6|7661.6|7677|7662|7663.6|7648.6|55
1715078400000|2024-05-07 10:40:00|7675|7660|7673.2|7658.2|7675.4|7660.4|7672.6|7657.6|4
1715078700000|2024-05-07 10:45:00|7672.8|7657.8|7668.2|7653.2|7672.8|7657.8|7664.6|7649.6|10
1715079000000|2024-05-07 10:50:00|7666.4|7651.4|7672.5|7657.5|7676.6|7661.6|7666.4|7651.4|44
1715079300000|2024-05-07 10:55:00|7672.2|7657.2|7669.3|7654.3|7672.2|7657.2|7665|7650|33
1715079600000|2024-05-07 11:00:00|7669.2|7654.2|7671.7|7656.7|7672.6|7657.6|7669.2|7654.2|12
1715079900000|2024-05-07 11:05:00|7670.4|7655.4|7667.4|7652.4|7670.4|7655.4|7667|7652|7
1715080200000|2024-05-07 11:10:00|7667|7652|7669.7|7654.7|7669.7|7654.7|7664.7|7649.7|13
1715080500000|2024-05-07 11:15:00|7670.1|7655.1|7669.7|7654.7|7670.5|7655.5|7669.7|7654.7|4
1715080800000|2024-05-07 11:20:00|7669.2|7654.2|7671.2|7656.2|7672|7657|7668.1|7653.1|25
1715081100000|2024-05-07 11:25:00|7671.3|7656.3|7678.4|7663.4|7680.8|7665.8|7671.3|7656.3|19
1715081400000|2024-05-07 11:30:00|7678.8|7663.8|7677.3|7662.3|7678.8|7663.8|7676.8|7661.8|2
1715081700000|2024-05-07 11:35:00|7676.4|7661.4|7670.9|7655.9|7676.7|7661.7|7670.9|7655.9|4
1715082000000|2024-05-07 11:40:00|7670.8|7655.8|7669.6|7654.6|7674.6|7659.6|7669.6|7654.6|16
1715082300000|2024-05-07 11:45:00|7669.2|7654.2|7667.6|7652.6|7669.2|7654.2|7666.7|7651.7|10
1715082600000|2024-05-07 11:50:00|7669.8|7654.8|7682.8|7667.8|7683.2|7668.2|7669.5|7654.5|30
1715082900000|2024-05-07 11:55:00|7682|7667|7684.1|7669.1|7687.2|7672.2|7681.9|7666.9|29
1715083200000|2024-05-07 12:00:00|7685.1|7670.1|7702.7|7687.7|7710.4|7695.4|7685.1|7670.1|105
1715083500000|2024-05-07 12:05:00|7707.3|7692.3|7709.1|7694.1|7713.2|7698.2|7707.2|7692.2|35
1715083800000|2024-05-07 12:10:00|7708.7|7693.7|7708.8|7693.8|7714|7699|7701.1|7686.1|18
1715084100000|2024-05-07 12:15:00|7708.7|7693.7|7724|7709|7728|7713|7705.9|7690.9|88
1715084400000|2024-05-07 12:20:00|7724.8|7709.8|7738|7723|7738|7723|7724.8|7709.8|41
1715084700000|2024-05-07 12:25:00|7737.7|7722.7|7742.4|7727.4|7751.7|7736.7|7737|7722|138
1715085000000|2024-05-07 12:30:00|7742.5|7727.5|7733.8|7718.8|7747.9|7732.9|7728.1|7713.1|128
1715085300000|2024-05-07 12:35:00|7733.2|7718.2|7736.7|7721.7|7736.8|7721.8|7727.8|7712.8|41
1715085600000|2024-05-07 12:40:00|7736.3|7721.3|7736.7|7721.7|7740.5|7725.5|7730.2|7715.2|54
1715085900000|2024-05-07 12:45:00|7736.3|7721.3|7765.2|7750.2|7767.1|7752.1|7736.2|7721.2|332
1715086200000|2024-05-07 12:50:00|7764.9|7749.9|7779.1|7764.1|7784.7|7769.7|7755.9|7740.9|253
1715086500000|2024-05-07 12:55:00|7779|7764|7771.6|7756.6|7782.8|7767.8|7764.2|7749.2|73
1715086800000|2024-05-07 13:00:00|7771.7|7756.7|7792|7777|7792|7777|7771.7|7756.7|118
1715087100000|2024-05-07 13:05:00|7793.4|7778.4|7802.8|7787.8|7805.9|7790.9|7791.2|7776.2|174
1715087400000|2024-05-07 13:10:00|7803.6|7788.6|7796.7|7781.7|7803.8|7788.8|7782.3|7767.3|83
1715087700000|2024-05-07 13:15:00|7796.4|7781.4|7786|7771|7796.4|7781.4|7772.5|7757.5|87
1715088000000|2024-05-07 13:20:00|7786.4|7771.4|7808|7793|7808.9|7793.9|7784.4|7769.4|91
1715088300000|2024-05-07 13:25:00|7806.5|7791.5|7793.5|7778.5|7820.1|7805.1|7792|7777|114
1715088600000|2024-05-07 13:30:00|7793.1|7778.1|7787.1|7772.1|7806.8|7791.8|7777.7|7762.7|228
1715088900000|2024-05-07 13:35:00|7787.9|7772.9|7786.7|7771.7|7792.5|7777.5|7775.5|7760.5|144
1715089200000|2024-05-07 13:40:00|7787.2|7772.2|7765|7750|7796.6|7781.6|7759.7|7744.7|186
1715089500000|2024-05-07 13:45:00|7764.2|7749.2|7790.1|7775.1|7790.9|7775.9|7764.2|7749.2|221
1715089800000|2024-05-07 13:50:00|7789.9|7774.9|7782.7|7767.7|7789.9|7774.9|7768.7|7753.7|89
1715090100000|2024-05-07 13:55:00|7779.8|7764.8|7760.5|7745.5|7785.6|7770.6|7758.4|7743.4|68
1715090400000|2024-05-07 14:00:00|7760.1|7745.1|7775.8|7760.8|7781|7766|7758.7|7743.7|163
1715090700000|2024-05-07 14:05:00|7774.3|7759.3|7800.7|7785.7|7800.7|7785.7|7773.7|7758.7|108
1715091000000|2024-05-07 14:10:00|7800|7785|7791.2|7776.2|7802.1|7787.1|7786|7771|100
1715091300000|2024-05-07 14:15:00|7791.1|7776.1|7812.6|7797.6|7820.9|7805.9|7791.1|7776.1|206
1715091600000|2024-05-07 14:20:00|7817.8|7802.8|7802.3|7787.3|7821.4|7806.4|7802.3|7787.3|203
1715091900000|2024-05-07 14:25:00|7802|7787|7799.8|7784.8|7808.2|7793.2|7795.7|7780.7|67
1715092200000|2024-05-07 14:30:00|7799.7|7784.7|7797.6|7782.6|7804.8|7789.8|7790.6|7775.6|156
1715092500000|2024-05-07 14:35:00|7797.5|7782.5|7781.3|7766.3|7797.5|7782.5|7780|7765|90
1715092800000|2024-05-07 14:40:00|7780.1|7765.1|7779.3|7764.3|7788.5|7773.5|7778.9|7763.9|71
1715093100000|2024-05-07 14:45:00|7779.7|7764.7|7778.2|7763.2|7785|7770|7777.7|7762.7|68
1715093400000|2024-05-07 14:50:00|7778.6|7763.6|7781.8|7766.8|7788.4|7773.4|7778.2|7763.2|134
1715093700000|2024-05-07 14:55:00|7781|7766|7779.6|7764.6|7782.1|7767.1|7766.6|7751.6|112
1715094000000|2024-05-07 15:00:00|7779.2|7764.2|7784|7769|7796.1|7781.1|7777.7|7762.7|126
1715094300000|2024-05-07 15:05:00|7783.1|7768.1|7781|7766|7792.8|7777.8|7781|7766|38
1715094600000|2024-05-07 15:10:00|7780.8|7765.8|7783.7|7768.7|7793.6|7778.6|7780.3|7765.3|91
1715094900000|2024-05-07 15:15:00|7783.8|7768.8|7776.1|7761.1|7787.7|7772.7|7771.9|7756.9|85
1715095200000|2024-05-07 15:20:00|7776.4|7761.4|7791|7776|7793.8|7778.8|7776.4|7761.4|65
1715095500000|2024-05-07 15:25:00|7791.4|7776.4|7793.9|7778.9|7793.9|7778.9|7788.2|7773.2|34
1715095800000|2024-05-07 15:30:00|7793.8|7778.8|7776.2|7761.2|7793.8|7778.8|7771.9|7756.9|105
1715096100000|2024-05-07 15:35:00|7775.9|7760.9|7779.5|7764.5|7782.1|7767.1|7772.6|7757.6|70
1715096400000|2024-05-07 15:40:00|7779.4|7764.4|7776.1|7761.1|7787.2|7772.2|7774.7|7759.7|76
1715096700000|2024-05-07 15:45:00|7776.2|7761.2|7786.5|7771.5|7787.9|7772.9|7775.7|7760.7|50
1715097000000|2024-05-07 15:50:00|7785.7|7770.7|7775.9|7760.9|7785.9|7770.9|7774.9|7759.9|61
1715097300000|2024-05-07 15:55:00|7775.3|7760.3|7765|7750|7775.5|7760.5|7764.5|7749.5|110
1715097600000|2024-05-07 16:00:00|7765.7|7750.7|7761.5|7746.5|7765.7|7750.7|7756.3|7741.3|78
1715097900000|2024-05-07 16:05:00|7763|7748|7766.8|7751.8|7766.8|7751.8|7756.3|7741.3|74
1715098200000|2024-05-07 16:10:00|7766.9|7751.9|7764.8|7749.8|7774.4|7759.4|7764.8|7749.8|84
1715098500000|2024-05-07 16:15:00|7764|7749|7764.1|7749.1|7764.5|7749.5|7758.9|7743.9|108
1715098800000|2024-05-07 16:20:00|7763.1|7748.1|7765.3|7750.3|7768.3|7753.3|7760.1|7745.1|60
1715099100000|2024-05-07 16:25:00|7765.7|7750.7|7772.5|7757.5|7773|7758|7765.7|7750.7|62
1715099400000|2024-05-07 16:30:00|7772.1|7757.1|7766|7751|7776|7761|7765.6|7750.6|63
1715099700000|2024-05-07 16:35:00|7767.5|7752.5|7773.7|7758.7|7773.7|7758.7|7762.1|7747.1|53
1715100000000|2024-05-07 16:40:00|7772.9|7757.9|7770.3|7755.3|7775.9|7760.9|7766.5|7751.5|59
1715100300000|2024-05-07 16:45:00|7771.3|7756.3|7769.4|7754.4|7771.8|7756.8|7752.9|7737.9|179
1715100600000|2024-05-07 16:50:00|7769.5|7754.5|7765.5|7750.5|7769.5|7754.5|7757.8|7742.8|58
1715100900000|2024-05-07 16:55:00|7765.6|7750.6|7758.9|7743.9|7768.5|7753.5|7756|7741|100
1715101200000|2024-05-07 17:00:00|7756.5|7741.5|7752.4|7737.4|7761|7746|7752.3|7737.3|33
1715101500000|2024-05-07 17:05:00|7752.5|7737.5|7746.3|7731.3|7752.5|7737.5|7743.7|7728.7|80
1715101800000|2024-05-07 17:10:00|7746.4|7731.4|7747.8|7732.8|7755.7|7740.7|7744.2|7729.2|45
1715102100000|2024-05-07 17:15:00|7747.4|7732.4|7746|7731|7750.4|7735.4|7742|7727|55
1715102400000|2024-05-07 17:20:00|7746.3|7731.3|7755.1|7740.1|7762.4|7747.4|7746.3|7731.3|61
1715102700000|2024-05-07 17:25:00|7753.6|7738.6|7760.9|7745.9|7761.7|7746.7|7748.4|7733.4|83
1715103000000|2024-05-07 17:30:00|7760.1|7745.1|7740.4|7725.4|7760.1|7745.1|7738.7|7723.7|127
1715103300000|2024-05-07 17:35:00|7739.9|7724.9|7751.2|7736.2|7751.2|7736.2|7739.5|7724.5|100
1715103600000|2024-05-07 17:40:00|7750.9|7735.9|7750.5|7735.5|7756.5|7741.5|7747.8|7732.8|106
1715103900000|2024-05-07 17:45:00|7750.6|7735.6|7740.9|7725.9|7754.9|7739.9|7739.2|7724.2|107
1715104200000|2024-05-07 17:50:00|7740.8|7725.8|7731.9|7716.9|7742.3|7727.3|7724.9|7709.9|147
1715104500000|2024-05-07 17:55:00|7732.3|7717.3|7718.9|7703.9|7732.3|7717.3|7716.8|7701.8|188
1715104800000|2024-05-07 18:00:00|7718.5|7703.5|7728.8|7713.8|7735|7720|7717.2|7702.2|293
1715105100000|2024-05-07 18:05:00|7729.2|7714.2|7720.8|7705.8|7729.3|7714.3|7719.8|7704.8|237
1715105400000|2024-05-07 18:10:00|7720.7|7705.7|7719.1|7704.1|7731|7716|7714.4|7699.4|1048
1715105700000|2024-05-07 18:15:00|7719.2|7704.2|7711.9|7696.9|7720.5|7705.5|7708.7|7693.7|265
1715106000000|2024-05-07 18:20:00|7712|7697|7712|7697|7712|7697|7712|7697|0
1715130000000|2024-05-08 01:00:00|7714.1|7699.1|7719.3|7704.3|7722.8|7707.8|7711.5|7696.5|51
1715130300000|2024-05-08 01:05:00|7719.4|7704.4|7735.4|7720.4|7743.5|7728.5|7719.4|7704.4|46
1715130600000|2024-05-08 01:10:00|7735|7720|7735.2|7720.2|7735.8|7720.8|7733.7|7718.7|2
1715130900000|2024-05-08 01:15:00|7735.7|7720.7|7731.2|7716.2|7735.7|7720.7|7731.2|7716.2|2
1715131200000|2024-05-08 01:20:00|7730.4|7715.4|7730.2|7715.2|7730.4|7715.4|7730.2|7715.2|0
1715131500000|2024-05-08 01:25:00|7729.7|7714.7|7702.1|7687.1|7729.7|7714.7|7702|7687|23
1715131800000|2024-05-08 01:30:00|7702|7687|7702.3|7687.3|7702.8|7687.8|7697.8|7682.8|20
1715132100000|2024-05-08 01:35:00|7701.9|7686.9|7709.5|7694.5|7710.1|7695.1|7701.8|7686.8|2
1715132400000|2024-05-08 01:40:00|7710.2|7695.2|7713.3|7698.3|7713.3|7698.3|7709|7694|1
1715132700000|2024-05-08 01:45:00|7713.5|7698.5|7731.6|7716.6|7731.6|7716.6|7710.5|7695.5|11
1715133000000|2024-05-08 01:50:00|7732.8|7717.8|7735.1|7720.1|7737|7722|7731.6|7716.6|8
1715133300000|2024-05-08 01:55:00|7734.7|7719.7|7723.8|7708.8|7734.7|7719.7|7723.8|7708.8|2
1715133600000|2024-05-08 02:00:00|7724.2|7709.2|7731.4|7716.4|7731.4|7716.4|7723.8|7708.8|1
1715133900000|2024-05-08 02:05:00|7735.1|7720.1|7740.6|7725.6|7741.8|7726.8|7735|7720|3
1715134200000|2024-05-08 02:10:00|7740.1|7725.1|7742.9|7727.9|7743|7728|7735.7|7720.7|27
1715134500000|2024-05-08 02:15:00|7742.7|7727.7|7741.2|7726.2|7742.7|7727.7|7739.7|7724.7|2
1715134800000|2024-05-08 02:20:00|7741.6|7726.6|7742.8|7727.8|7743.5|7728.5|7740.7|7725.7|2
1715135100000|2024-05-08 02:25:00|7740.8|7725.8|7739.1|7724.1|7740.8|7725.8|7738.1|7723.1|1
1715135400000|2024-05-08 02:30:00|7738.9|7723.9|7739|7724|7739.4|7724.4|7737.8|7722.8|2
1715135700000|2024-05-08 02:35:00|7739.1|7724.1|7727.2|7712.2|7739.1|7724.1|7727.2|7712.2|3
1715136000000|2024-05-08 02:40:00|7726.9|7711.9|7730.1|7715.1|7732.5|7717.5|7724.2|7709.2|2
1715136300000|2024-05-08 02:45:00|7730.6|7715.6|7730.1|7715.1|7730.6|7715.6|7730.1|7715.1|0
1715136600000|2024-05-08 02:50:00|7731.5|7716.5|7732.9|7717.9|7734|7719|7731.5|7716.5|0
1715136900000|2024-05-08 02:55:00|7732.5|7717.5|7734.9|7719.9|7735.4|7720.4|7732.4|7717.4|0
1715137200000|2024-05-08 03:00:00|7736.9|7721.9|7744.2|7729.2|7749|7734|7736.9|7721.9|6
1715137500000|2024-05-08 03:05:00|7748.5|7733.5|7747.8|7732.8|7748.5|7733.5|7746.7|7731.7|13
1715137800000|2024-05-08 03:10:00|7747.1|7732.1|7740.3|7725.3|7747.3|7732.3|7739.5|7724.5|8
1715138100000|2024-05-08 03:15:00|7740.7|7725.7|7745.9|7730.9|7746.3|7731.3|7740.7|7725.7|2
1715138400000|2024-05-08 03:20:00|7746.1|7731.1|7744.9|7729.9|7750.5|7735.5|7744.9|7729.9|6
1715138700000|2024-05-08 03:25:00|7744.7|7729.7|7746.3|7731.3|7746.3|7731.3|7744.6|7729.6|1
1715139000000|2024-05-08 03:30:00|7746.4|7731.4|7750.1|7735.1|7750.1|7735.1|7746.4|7731.4|3
1715139600000|2024-05-08 03:40:00|7750.4|7735.4|7753.2|7738.2|7753.7|7738.7|7750|7735|3
1715139900000|2024-05-08 03:45:00|7753.6|7738.6|7754.5|7739.5|7756.3|7741.3|7753.6|7738.6|3
1715140200000|2024-05-08 03:50:00|7752.3|7737.3|7750.6|7735.6|7752.3|7737.3|7750.6|7735.6|3
1715140500000|2024-05-08 03:55:00|7754.7|7739.7|7751.5|7736.5|7754.9|7739.9|7751.5|7736.5|23
1715140800000|2024-05-08 04:00:00|7751|7736|7751.4|7736.4|7751.4|7736.4|7751|7736|0
1715141100000|2024-05-08 04:05:00|7751.8|7736.8|7751.8|7736.8|7751.8|7736.8|7751.8|7736.8|0
1715141400000|2024-05-08 04:10:00|7752|7737|7756.6|7741.6|7757|7742|7752|7737|4
1715141700000|2024-05-08 04:15:00|7755.8|7740.8|7754.2|7739.2|7755.8|7740.8|7754.2|7739.2|1
1715142300000|2024-05-08 04:25:00|7754.6|7739.6|7754.2|7739.2|7755.3|7740.3|7753.4|7738.4|2
1715142600000|2024-05-08 04:30:00|7753.4|7738.4|7753.4|7738.4|7755|7740|7751.5|7736.5|0
1715142900000|2024-05-08 04:35:00|7753.5|7738.5|7762.6|7747.6|7762.9|7747.9|7753.5|7738.5|15
1715143200000|2024-05-08 04:40:00|7762.5|7747.5|7753.1|7738.1|7762.5|7747.5|7753.1|7738.1|3
1715143500000|2024-05-08 04:45:00|7753.5|7738.5|7759.5|7744.5|7759.5|7744.5|7753.5|7738.5|4
1715143800000|2024-05-08 04:50:00|7758.8|7743.8|7751.8|7736.8|7758.8|7743.8|7751.8|7736.8|4
1715144100000|2024-05-08 04:55:00|7751.3|7736.3|7751.2|7736.2|7751.3|7736.3|7751.2|7736.2|0
1715144400000|2024-05-08 05:00:00|7750.8|7735.8|7751.3|7736.3|7751.8|7736.8|7750.8|7735.8|2
1715144700000|2024-05-08 05:05:00|7751.2|7736.2|7750.8|7735.8|7751.2|7736.2|7750.4|7735.4|2
1715145000000|2024-05-08 05:10:00|7750.3|7735.3|7749.9|7734.9|7750.3|7735.3|7749.9|7734.9|1
1715145300000|2024-05-08 05:15:00|7749.4|7734.4|7748|7733|7749.4|7734.4|7741.4|7726.4|18
1715145600000|2024-05-08 05:20:00|7747.6|7732.6|7747.6|7732.6|7747.6|7732.6|7747.6|7732.6|0
1715145900000|2024-05-08 05:25:00|7747.2|7732.2|7742.1|7727.1|7747.2|7732.2|7742.1|7727.1|2
1715146200000|2024-05-08 05:30:00|7742|7727|7739.6|7724.6|7749.1|7734.1|7739.6|7724.6|11
1715146500000|2024-05-08 05:35:00|7739.2|7724.2|7738.6|7723.6|7745.7|7730.7|7738.6|7723.6|2
1715146800000|2024-05-08 05:40:00|7739|7724|7746.4|7731.4|7746.4|7731.4|7739|7724|2
1715147100000|2024-05-08 05:45:00|7746.9|7731.9|7744.5|7729.5|7746.9|7731.9|7742.8|7727.8|0
1715147400000|2024-05-08 05:50:00|7747.2|7732.2|7756.6|7741.6|7756.6|7741.6|7747.2|7732.2|4
1715147700000|2024-05-08 05:55:00|7755.3|7740.3|7749.6|7734.6|7755.3|7740.3|7746.4|7731.4|3
1715148000000|2024-05-08 06:00:00|7749.1|7734.1|7753.5|7738.5|7753.5|7738.5|7747.9|7732.9|2
1715148300000|2024-05-08 06:05:00|7752.2|7737.2|7753.2|7738.2|7753.2|7738.2|7751.7|7736.7|0
1715148600000|2024-05-08 06:10:00|7754.1|7739.1|7756.2|7741.2|7757.7|7742.7|7754.1|7739.1|8
1715148900000|2024-05-08 06:15:00|7756.9|7741.9|7759.5|7744.5|7760.9|7745.9|7756.9|7741.9|3
1715149200000|2024-05-08 06:20:00|7761.3|7746.3|7753.9|7738.9|7761.8|7746.8|7752.6|7737.6|7
1715149500000|2024-05-08 06:25:00|7753.5|7738.5|7752.1|7737.1|7756.1|7741.1|7752.1|7737.1|32
1715149800000|2024-05-08 06:30:00|7751.7|7736.7|7743.3|7728.3|7751.7|7736.7|7739.9|7724.9|32
1715150100000|2024-05-08 06:35:00|7743.7|7728.7|7746.1|7731.1|7747.1|7732.1|7743.7|7728.7|4
1715150400000|2024-05-08 06:40:00|7745.7|7730.7|7743.8|7728.8|7745.7|7730.7|7743.3|7728.3|1
1715150700000|2024-05-08 06:45:00|7744.2|7729.2|7746|7731|7748.8|7733.8|7744.2|7729.2|1
1715151000000|2024-05-08 06:50:00|7747.1|7732.1|7740|7725|7747.4|7732.4|7739.6|7724.6|27
1715151300000|2024-05-08 06:55:00|7739.6|7724.6|7743.5|7728.5|7743.5|7728.5|7739.6|7724.6|1
1715151600000|2024-05-08 07:00:00|7742.8|7727.8|7739.4|7724.4|7742.8|7727.8|7737.9|7722.9|3
1715151900000|2024-05-08 07:05:00|7739.5|7724.5|7742.4|7727.4|7743.1|7728.1|7735.1|7720.1|3
1715152200000|2024-05-08 07:10:00|7741.9|7726.9|7742|7727|7743.4|7728.4|7741.3|7726.3|5
1715152500000|2024-05-08 07:15:00|7741.6|7726.6|7742.5|7727.5|7743.5|7728.5|7741.6|7726.6|1
1715152800000|2024-05-08 07:20:00|7743|7728|7742.7|7727.7|7743.6|7728.6|7741|7726|3
1715153100000|2024-05-08 07:25:00|7742.8|7727.8|7744.5|7729.5|7745.4|7730.4|7742|7727|4
1715153400000|2024-05-08 07:30:00|7744.1|7729.1|7745.1|7730.1|7745.1|7730.1|7743.1|7728.1|3
1715153700000|2024-05-08 07:35:00|7745.9|7730.9|7744.1|7729.1|7745.9|7730.9|7744|7729|3
1715154000000|2024-05-08 07:40:00|7743.9|7728.9|7744|7729|7744.5|7729.5|7741.3|7726.3|10
1715154300000|2024-05-08 07:45:00|7744.3|7729.3|7745|7730|7747.2|7732.2|7743.5|7728.5|10
1715154600000|2024-05-08 07:50:00|7744.9|7729.9|7747.3|7732.3|7747.9|7732.9|7744.4|7729.4|9
1715154900000|2024-05-08 07:55:00|7747.6|7732.6|7761.1|7746.1|7761.5|7746.5|7747.6|7732.6|23
1715155200000|2024-05-08 08:00:00|7769.1|7754.1|7760|7745|7771.2|7756.2|7752.8|7737.8|33
1715155500000|2024-05-08 08:05:00|7758.5|7743.5|7769|7754|7769|7754|7756.2|7741.2|44
1715155800000|2024-05-08 08:10:00|7770.3|7755.3|7762.2|7747.2|7774.6|7759.6|7760.8|7745.8|40
1715156100000|2024-05-08 08:15:00|7760.2|7745.2|7751.6|7736.6|7760.2|7745.2|7750.8|7735.8|20
1715156400000|2024-05-08 08:20:00|7751.5|7736.5|7755.2|7740.2|7755.2|7740.2|7751.5|7736.5|4
1715156700000|2024-05-08 08:25:00|7755.3|7740.3|7778|7763|7778|7763|7751.1|7736.1|42
1715157000000|2024-05-08 08:30:00|7777.6|7762.6|7778.1|7763.1|7785.4|7770.4|7774.2|7759.2|24
1715157300000|2024-05-08 08:35:00|7777.7|7762.7|7783.8|7768.8|7784.4|7769.4|7777.7|7762.7|16
1715157600000|2024-05-08 08:40:00|7782.6|7767.6|7772.4|7757.4|7784.8|7769.8|7766.2|7751.2|19
1715157900000|2024-05-08 08:45:00|7772.3|7757.3|7770.9|7755.9|7776.9|7761.9|7770.9|7755.9|5
1715158200000|2024-05-08 08:50:00|7771.3|7756.3|7770.8|7755.8|7772|7757|7769.5|7754.5|2
1715158500000|2024-05-08 08:55:00|7770.9|7755.9|7768.1|7753.1|7770.9|7755.9|7765.8|7750.8|9
1715158800000|2024-05-08 09:00:00|7766.6|7751.6|7776.8|7761.8|7776.8|7761.8|7766.1|7751.1|16
1715159100000|2024-05-08 09:05:00|7777.5|7762.5|7781.3|7766.3|7781.3|7766.3|7777.5|7762.5|9
1715159400000|2024-05-08 09:10:00|7778|7763|7778.8|7763.8|7780.4|7765.4|7775|7760|16
1715159700000|2024-05-08 09:15:00|7779.2|7764.2|7781.3|7766.3|7783.1|7768.1|7777.1|7762.1|48
1715160000000|2024-05-08 09:20:00|7781.7|7766.7|7783.8|7768.8|7794.9|7779.9|7781.7|7766.7|37
1715160300000|2024-05-08 09:25:00|7783.4|7768.4|7790.4|7775.4|7790.4|7775.4|7783.4|7768.4|19
1715160600000|2024-05-08 09:30:00|7790.2|7775.2|7788.1|7773.1|7790.2|7775.2|7787.6|7772.6|15
1715160900000|2024-05-08 09:35:00|7787.3|7772.3|7785.8|7770.8|7790.3|7775.3|7785|7770|12
1715161200000|2024-05-08 09:40:00|7785.9|7770.9|7793.3|7778.3|7794.2|7779.2|7785.9|7770.9|46
1715161500000|2024-05-08 09:45:00|7792.9|7777.9|7793.2|7778.2|7793.5|7778.5|7791.1|7776.1|5
1715161800000|2024-05-08 09:50:00|7799.1|7784.1|7805.5|7790.5|7808.9|7793.9|7799.1|7784.1|79
1715162100000|2024-05-08 09:55:00|7806|7791|7800.7|7785.7|7806.9|7791.9|7800.7|7785.7|66
1715162400000|2024-05-08 10:00:00|7800.3|7785.3|7805.1|7790.1|7805.2|7790.2|7798.9|7783.9|28
1715162700000|2024-05-08 10:05:00|7805|7790|7796.9|7781.9|7805|7790|7795|7780|16
1715163000000|2024-05-08 10:10:00|7796.8|7781.8|7802.7|7787.7|7802.7|7787.7|7796.8|7781.8|25
1715163300000|2024-05-08 10:15:00|7799.2|7784.2|7805.5|7790.5|7805.5|7790.5|7796.2|7781.2|24
1715163600000|2024-05-08 10:20:00|7805.4|7790.4|7804.4|7789.4|7807.3|7792.3|7804.4|7789.4|10
1715163900000|2024-05-08 10:25:00|7803.9|7788.9|7803.5|7788.5|7806.1|7791.1|7803.1|7788.1|9
1715164200000|2024-05-08 10:30:00|7803.4|7788.4|7800.2|7785.2|7803.4|7788.4|7799.8|7784.8|19
1715164500000|2024-05-08 10:35:00|7798.4|7783.4|7799.7|7784.7|7800.1|7785.1|7797.3|7782.3|8
1715164800000|2024-05-08 10:40:00|7800.1|7785.1|7792|7777|7800.7|7785.7|7790.7|7775.7|46
1715165100000|2024-05-08 10:45:00|7790.5|7775.5|7786.5|7771.5|7790.5|7775.5|7785.6|7770.6|32
1715165400000|2024-05-08 10:50:00|7786.4|7771.4|7782.7|7767.7|7793.2|7778.2|7782.7|7767.7|36
1715165700000|2024-05-08 10:55:00|7781.9|7766.9|7784.9|7769.9|7785.3|7770.3|7781.9|7766.9|11
1715166000000|2024-05-08 11:00:00|7784.8|7769.8|7788.4|7773.4|7791.3|7776.3|7784.8|7769.8|10
1715166300000|2024-05-08 11:05:00|7788.8|7773.8|7786.4|7771.4|7789.6|7774.6|7784.8|7769.8|4
1715166600000|2024-05-08 11:10:00|7787.2|7772.2|7787.6|7772.6|7788|7773|7786.7|7771.7|3
1715166900000|2024-05-08 11:15:00|7783.2|7768.2|7784.8|7769.8|7787.3|7772.3|7778.6|7763.6|58
1715167200000|2024-05-08 11:20:00|7784.4|7769.4|7787|7772|7789.7|7774.7|7783.2|7768.2|14
1715167500000|2024-05-08 11:25:00|7786.2|7771.2|7789.1|7774.1|7791.5|7776.5|7785.9|7770.9|43
1715167800000|2024-05-08 11:30:00|7788.7|7773.7|7789.6|7774.6|7793.7|7778.7|7788.5|7773.5|41
1715168100000|2024-05-08 11:35:00|7789.7|7774.7|7803.1|7788.1|7804.1|7789.1|7789.6|7774.6|61
1715168400000|2024-05-08 11:40:00|7803.2|7788.2|7810.5|7795.5|7818.9|7803.9|7802|7787|123
1715168700000|2024-05-08 11:45:00|7811.1|7796.1|7806|7791|7819.1|7804.1|7806|7791|79
1715169000000|2024-05-08 11:50:00|7805|7790|7802.4|7787.4|7806.9|7791.9|7800|7785|15
1715169300000|2024-05-08 11:55:00|7802.3|7787.3|7797.7|7782.7|7802.3|7787.3|7792.9|7777.9|22
1715169600000|2024-05-08 12:00:00|7797.9|7782.9|7830|7815|7830.5|7815.5|7797.9|7782.9|146
1715169900000|2024-05-08 12:05:00|7831|7816|7831.6|7816.6|7831.6|7816.6|7820.2|7805.2|95
1715170200000|2024-05-08 12:10:00|7831.1|7816.1|7842.8|7827.8|7847.6|7832.6|7830.2|7815.2|411
1715170500000|2024-05-08 12:15:00|7842.9|7827.9|7850|7835|7856.8|7841.8|7842.9|7827.9|159
1715170800000|2024-05-08 12:20:00|7848.1|7833.1|7841.2|7826.2|7851|7836|7833.8|7818.8|63
1715171100000|2024-05-08 12:25:00|7842.2|7827.2|7854|7839|7857.6|7842.6|7842.2|7827.2|154
1715171400000|2024-05-08 12:30:00|7855.1|7840.1|7837.9|7822.9|7857.1|7842.1|7833.8|7818.8|113
1715171700000|2024-05-08 12:35:00|7838.4|7823.4|7834.7|7819.7|7847.7|7832.7|7834.7|7819.7|78
1715172000000|2024-05-08 12:40:00|7834|7819|7841.1|7826.1|7842.5|7827.5|7830.9|7815.9|38
1715172300000|2024-05-08 12:45:00|7841|7826|7837.9|7822.9|7841.1|7826.1|7828.6|7813.6|165
1715172600000|2024-05-08 12:50:00|7838|7823|7841|7826|7842.4|7827.4|7834.1|7819.1|83
1715172900000|2024-05-08 12:55:00|7840.6|7825.6|7842.5|7827.5|7842.9|7827.9|7835|7820|124
1715173200000|2024-05-08 13:00:00|7842.1|7827.1|7835.8|7820.8|7843.2|7828.2|7826.5|7811.5|149
1715173500000|2024-05-08 13:05:00|7837|7822|7845.3|7830.3|7852|7837|7835.8|7820.8|175
1715173800000|2024-05-08 13:10:00|7844.8|7829.8|7852.2|7837.2|7861.3|7846.3|7842.6|7827.6|201
1715174100000|2024-05-08 13:15:00|7852.3|7837.3|7840.5|7825.5|7852.6|7837.6|7834.6|7819.6|81
1715174400000|2024-05-08 13:20:00|7840.3|7825.3|7822.9|7807.9|7840.3|7825.3|7819|7804|175
1715174700000|2024-05-08 13:25:00|7822.4|7807.4|7809.7|7794.7|7825.2|7810.2|7809.7|7794.7|70
1715175000000|2024-05-08 13:30:00|7809.5|7794.5|7809.9|7794.9|7814.6|7799.6|7798.2|7783.2|308
1715175300000|2024-05-08 13:35:00|7809.7|7794.7|7842.3|7827.3|7843.8|7828.8|7805.5|7790.5|313
1715175600000|2024-05-08 13:40:00|7840.8|7825.8|7838.4|7823.4|7848.9|7833.9|7830.6|7815.6|102
1715175900000|2024-05-08 13:45:00|7838.5|7823.5|7850|7835|7850|7835|7837.2|7822.2|92
1715176200000|2024-05-08 13:50:00|7850.4|7835.4|7864.7|7849.7|7866.2|7851.2|7847.8|7832.8|188
1715176500000|2024-05-08 13:55:00|7864.3|7849.3|7889|7874|7889|7874|7862.9|7847.9|297
1715176800000|2024-05-08 14:00:00|7888.9|7873.9|7887.5|7872.5|7893.7|7878.7|7881.3|7866.3|257
1715177100000|2024-05-08 14:05:00|7887.4|7872.4|7908.7|7893.7|7917.5|7902.5|7882.1|7867.1|482
1715177400000|2024-05-08 14:10:00|7909.7|7894.7|7924.4|7909.4|7926.4|7911.4|7909.7|7894.7|272
1715177700000|2024-05-08 14:15:00|7924.6|7909.6|7904.3|7889.3|7928.8|7913.8|7903.8|7888.8|280
1715178000000|2024-05-08 14:20:00|7902.7|7887.7|7866.9|7851.9|7908.2|7893.2|7866|7851|456
1715178300000|2024-05-08 14:25:00|7863.2|7848.2|7856|7841|7876|7861|7852.9|7837.9|228
1715178600000|2024-05-08 14:30:00|7854.5|7839.5|7836.4|7821.4|7857.6|7842.6|7831.4|7816.4|307
1715178900000|2024-05-08 14:35:00|7836.3|7821.3|7858.5|7843.5|7860.1|7845.1|7833.9|7818.9|239
1715179200000|2024-05-08 14:40:00|7858.6|7843.6|7870|7855|7872.8|7857.8|7855.5|7840.5|193
1715179500000|2024-05-08 14:45:00|7870.4|7855.4|7878.8|7863.8|7881.7|7866.7|7859.1|7844.1|156
1715179800000|2024-05-08 14:50:00|7879.3|7864.3|7874.9|7859.9|7882.5|7867.5|7869.4|7854.4|167
1715180100000|2024-05-08 14:55:00|7874.5|7859.5|7886.3|7871.3|7893.6|7878.6|7873.6|7858.6|223
1715180400000|2024-05-08 15:00:00|7883.5|7868.5|7905|7890|7909.1|7894.1|7882.5|7867.5|318
1715180700000|2024-05-08 15:05:00|7905.2|7890.2|7895.9|7880.9|7908.1|7893.1|7884.8|7869.8|246
1715181000000|2024-05-08 15:10:00|7896.8|7881.8|7904.3|7889.3|7905.3|7890.3|7896.8|7881.8|230
1715181300000|2024-05-08 15:15:00|7904.4|7889.4|7910.8|7895.8|7912|7897|7902.7|7887.7|172
1715181600000|2024-05-08 15:20:00|7909.3|7894.3|7914.9|7899.9|7915.8|7900.8|7909.3|7894.3|134
1715181900000|2024-05-08 15:25:00|7912.3|7897.3|7924.7|7909.7|7926.6|7911.6|7912.3|7897.3|224
1715182200000|2024-05-08 15:30:00|7925.2|7910.2|7900.9|7885.9|7925.4|7910.4|7898.1|7883.1|205
1715182500000|2024-05-08 15:35:00|7898.8|7883.8|7906.3|7891.3|7916.3|7901.3|7896.7|7881.7|146
1715182800000|2024-05-08 15:40:00|7905.9|7890.9|7920.9|7905.9|7923|7908|7905.9|7890.9|130
1715183100000|2024-05-08 15:45:00|7920.6|7905.6|7909.2|7894.2|7921.8|7906.8|7908.2|7893.2|106
1715183400000|2024-05-08 15:50:00|7909.6|7894.6|7910.6|7895.6|7917|7902|7904.6|7889.6|114
1715183700000|2024-05-08 15:55:00|7909.4|7894.4|7921.4|7906.4|7921.4|7906.4|7902.9|7887.9|130
1715184000000|2024-05-08 16:00:00|7921.8|7906.8|7926.2|7911.2|7928.6|7913.6|7917.3|7902.3|311
1715184300000|2024-05-08 16:05:00|7925.3|7910.3|7920.9|7905.9|7926.8|7911.8|7918.4|7903.4|122
1715184600000|2024-05-08 16:10:00|7920.5|7905.5|7923|7908|7925|7910|7913.2|7898.2|158
1715184900000|2024-05-08 16:15:00|7923.5|7908.5|7937.8|7922.8|7938.5|7923.5|7922.6|7907.6|232
1715185200000|2024-05-08 16:20:00|7937.4|7922.4|7930.2|7915.2|7940.4|7925.4|7929.8|7914.8|202
1715185500000|2024-05-08 16:25:00|7929.8|7914.8|7933.1|7918.1|7940.5|7925.5|7924.1|7909.1|137
1715185800000|2024-05-08 16:30:00|7933.2|7918.2|7948.5|7933.5|7952.4|7937.4|7933.2|7918.2|341
1715186100000|2024-05-08 16:35:00|7948.8|7933.8|7949.2|7934.2|7953.2|7938.2|7943.3|7928.3|176
1715186400000|2024-05-08 16:40:00|7948.6|7933.6|7951.8|7936.8|7954.9|7939.9|7945.7|7930.7|162
1715186700000|2024-05-08 16:45:00|7951.7|7936.7|7951.2|7936.2|7954.9|7939.9|7950.5|7935.5|122
1715187000000|2024-05-08 16:50:00|7951.7|7936.7|7943.7|7928.7|7954.7|7939.7|7939.8|7924.8|242
1715187300000|2024-05-08 16:55:00|7943.3|7928.3|7943.6|7928.6|7944.6|7929.6|7940.7|7925.7|115
1715187600000|2024-05-08 17:00:00|7943.5|7928.5|7943.5|7928.5|7955|7940|7940.6|7925.6|187
1715187900000|2024-05-08 17:05:00|7943.3|7928.3|7951.1|7936.1|7962.8|7947.8|7943|7928|99
1715188200000|2024-05-08 17:10:00|7950.8|7935.8|7952|7937|7952.1|7937.1|7947.6|7932.6|60
1715188500000|2024-05-08 17:15:00|7951.9|7936.9|7950.4|7935.4|7955.5|7940.5|7944.8|7929.8|176
1715188800000|2024-05-08 17:20:00|7952.4|7937.4|7952.3|7937.3|7955.7|7940.7|7950.7|7935.7|135
1715189100000|2024-05-08 17:25:00|7951.9|7936.9|7943.9|7928.9|7951.9|7936.9|7939|7924|139
1715189400000|2024-05-08 17:30:00|7943.5|7928.5|7951.6|7936.6|7954.7|7939.7|7943.5|7928.5|131
1715189700000|2024-05-08 17:35:00|7951.1|7936.1|7963.8|7948.8|7968.7|7953.7|7949.4|7934.4|239
1715190000000|2024-05-08 17:40:00|7964.2|7949.2|7965.3|7950.3|7968.3|7953.3|7962.7|7947.7|213
1715190300000|2024-05-08 17:45:00|7966|7951|7973.3|7958.3|7978.6|7963.6|7962|7947|274
1715190600000|2024-05-08 17:50:00|7972.8|7957.8|7968.8|7953.8|7976.1|7961.1|7963.4|7948.4|202
1715190900000|2024-05-08 17:55:00|7968.9|7953.9|7964.2|7949.2|7968.9|7953.9|7956.9|7941.9|253
1715191200000|2024-05-08 18:00:00|7964.4|7949.4|7960.8|7945.8|7964.4|7949.4|7956.6|7941.6|259
1715191500000|2024-05-08 18:05:00|7961.4|7946.4|7957|7942|7962.9|7947.9|7942.7|7927.7|369
1715191800000|2024-05-08 18:10:00|7955.1|7940.1|7945.6|7930.6|7976.3|7961.3|7944.9|7929.9|1227
1715192100000|2024-05-08 18:15:00|7946|7931|7942.9|7927.9|7951.9|7936.9|7938.6|7923.6|346
1715216400000|2024-05-09 01:00:00|7950|7935|7928.2|7913.2|7954.9|7939.9|7918.5|7903.5|42
1715216700000|2024-05-09 01:05:00|7927.8|7912.8|7925.3|7910.3|7927.8|7912.8|7922.9|7907.9|1
1715217000000|2024-05-09 01:10:00|7926.8|7911.8|7923.4|7908.4|7937.5|7922.5|7923.4|7908.4|15
1715217300000|2024-05-09 01:15:00|7923.2|7908.2|7911.9|7896.9|7923.2|7908.2|7904.5|7889.5|32
1715217600000|2024-05-09 01:20:00|7912.2|7897.2|7909|7894|7914.7|7899.7|7908.2|7893.2|5
1715217900000|2024-05-09 01:25:00|7907|7892|7904|7889|7909|7894|7904|7889|12
1715218200000|2024-05-09 01:30:00|7903.8|7888.8|7899.7|7884.7|7907.7|7892.7|7897.1|7882.1|49
1715218500000|2024-05-09 01:35:00|7900.2|7885.2|7892.5|7877.5|7900.4|7885.4|7892|7877|22
1715218800000|2024-05-09 01:40:00|7893.4|7878.4|7871.4|7856.4|7893.8|7878.8|7867.6|7852.6|101
1715219100000|2024-05-09 01:45:00|7871.5|7856.5|7886|7871|7886|7871|7869|7854|24
1715219400000|2024-05-09 01:50:00|7885.7|7870.7|7893.2|7878.2|7898|7883|7877|7862|19
1715219700000|2024-05-09 01:55:00|7892.9|7877.9|7877.5|7862.5|7894.4|7879.4|7876.4|7861.4|31
1715220000000|2024-05-09 02:00:00|7876.6|7861.6|7878|7863|7878.7|7863.7|7875.4|7860.4|13
1715220300000|2024-05-09 02:05:00|7877.6|7862.6|7874.8|7859.8|7878.2|7863.2|7871.3|7856.3|19
1715220600000|2024-05-09 02:10:00|7874.6|7859.6|7880.8|7865.8|7887.1|7872.1|7872.8|7857.8|11
1715221200000|2024-05-09 02:20:00|7882.9|7867.9|7898.9|7883.9|7898.9|7883.9|7882.6|7867.6|16
1715221500000|2024-05-09 02:25:00|7899.3|7884.3|7900.3|7885.3|7901|7886|7899.3|7884.3|3
1715221800000|2024-05-09 02:30:00|7899.4|7884.4|7886.6|7871.6|7899.4|7884.4|7885.9|7870.9|16
1715222100000|2024-05-09 02:35:00|7886.3|7871.3|7891.4|7876.4|7891.4|7876.4|7885.8|7870.8|8
1715222400000|2024-05-09 02:40:00|7891|7876|7895.1|7880.1|7895.5|7880.5|7890.8|7875.8|4
1715222700000|2024-05-09 02:45:00|7897.1|7882.1|7887.4|7872.4|7897.2|7882.2|7887.4|7872.4|9
1715223000000|2024-05-09 02:50:00|7886.9|7871.9|7885.9|7870.9|7887.4|7872.4|7885.4|7870.4|19
1715223300000|2024-05-09 02:55:00|7885.3|7870.3|7880.7|7865.7|7885.3|7870.3|7880.7|7865.7|6
1715223600000|2024-05-09 03:00:00|7881|7866|7885.2|7870.2|7885.2|7870.2|7881|7866|5
1715223900000|2024-05-09 03:05:00|7885.3|7870.3|7881.7|7866.7|7888.7|7873.7|7881.2|7866.2|12
1715224200000|2024-05-09 03:10:00|7882.5|7867.5|7879.2|7864.2|7882.7|7867.7|7878.7|7863.7|20
1715224500000|2024-05-09 03:15:00|7880.7|7865.7|7876.2|7861.2|7880.7|7865.7|7876.2|7861.2|78
1715224800000|2024-05-09 03:20:00|7875.9|7860.9|7873.8|7858.8|7875.9|7860.9|7871.8|7856.8|11
1715225100000|2024-05-09 03:25:00|7872.8|7857.8|7866.9|7851.9|7872.8|7857.8|7865.6|7850.6|30
1715225400000|2024-05-09 03:30:00|7866.4|7851.4|7867.2|7852.2|7868.5|7853.5|7866.4|7851.4|4
1715225700000|2024-05-09 03:35:00|7866.9|7851.9|7865.2|7850.2|7867.6|7852.6|7865.2|7850.2|7
1715226000000|2024-05-09 03:40:00|7864.5|7849.5|7864.5|7849.5|7864.5|7849.5|7864.5|7849.5|0
1715226300000|2024-05-09 03:45:00|7864.3|7849.3|7864.8|7849.8|7865.3|7850.3|7864.3|7849.3|3
1715226600000|2024-05-09 03:50:00|||||||||3
1715226900000|2024-05-09 03:55:00|7865.2|7850.2|7874.4|7859.4|7875.4|7860.4|7865.2|7850.2|11
1715227200000|2024-05-09 04:00:00|7879.2|7864.2|7885|7870|7887.7|7872.7|7879.2|7864.2|9
1715227500000|2024-05-09 04:05:00|7885.2|7870.2|7892.5|7877.5|7892.5|7877.5|7885.2|7870.2|1
1715227800000|2024-05-09 04:10:00|7891.4|7876.4|7887.6|7872.6|7891.4|7876.4|7887.6|7872.6|1
1715228100000|2024-05-09 04:15:00|7887.3|7872.3|7876.4|7861.4|7887.3|7872.3|7876.4|7861.4|11
1715228400000|2024-05-09 04:20:00|7876.8|7861.8|7879.4|7864.4|7881.4|7866.4|7876.4|7861.4|2
1715228700000|2024-05-09 04:25:00|7879|7864|7873.5|7858.5|7880.1|7865.1|7873|7858|6
1715229000000|2024-05-09 04:30:00|7874.4|7859.4|7877.2|7862.2|7878.6|7863.6|7873.5|7858.5|1
1715229300000|2024-05-09 04:35:00|7876.3|7861.3|7876.1|7861.1|7876.8|7861.8|7875.6|7860.6|1
1715229600000|2024-05-09 04:40:00|7876.2|7861.2|7888.3|7873.3|7889.7|7874.7|7876.2|7861.2|18
1715229900000|2024-05-09 04:45:00|7887.6|7872.6|7884|7869|7887.6|7872.6|7883.5|7868.5|1
1715230200000|2024-05-09 04:50:00|7882|7867|7881.2|7866.2|7882|7867|7880.5|7865.5|2
1715230500000|2024-05-09 04:55:00|7881.1|7866.1|7882|7867|7882.9|7867.9|7881.1|7866.1|4
1715230800000|2024-05-09 05:00:00|7882.4|7867.4|7884.5|7869.5|7884.5|7869.5|7882.4|7867.4|1
1715231100000|2024-05-09 05:05:00|7883.4|7868.4|7884|7869|7884|7869|7883.3|7868.3|0
1715231400000|2024-05-09 05:10:00|7883.6|7868.6|7870|7855|7884|7869|7866.5|7851.5|22
1715231700000|2024-05-09 05:15:00|7871|7856|7875.1|7860.1|7877.4|7862.4|7870|7855|1
1715232000000|2024-05-09 05:20:00|7875|7860|7879.9|7864.9|7880.7|7865.7|7874|7859|2
1715232300000|2024-05-09 05:25:00|7879.5|7864.5|7876.6|7861.6|7879.5|7864.5|7871.7|7856.7|8
1715232600000|2024-05-09 05:30:00|7876.3|7861.3|7859.1|7844.1|7876.3|7861.3|7854.5|7839.5|41
1715232900000|2024-05-09 05:35:00|7859|7844|7842.2|7827.2|7859|7844|7841.4|7826.4|48
1715233200000|2024-05-09 05:40:00|7842.4|7827.4|7826.8|7811.8|7842.4|7827.4|7821.7|7806.7|88
1715233500000|2024-05-09 05:45:00|7827|7812|7836.9|7821.9|7847.1|7832.1|7827|7812|127
1715233800000|2024-05-09 05:50:00|7836|7821|7819.4|7804.4|7836.4|7821.4|7816.3|7801.3|78
1715234100000|2024-05-09 05:55:00|7819|7804|7823.6|7808.6|7834.4|7819.4|7818.5|7803.5|26
1715234400000|2024-05-09 06:00:00|7822.8|7807.8|7809.5|7794.5|7824.4|7809.4|7804|7789|186
1715234700000|2024-05-09 06:05:00|7807.2|7792.2|7808.1|7793.1|7816.8|7801.8|7797.4|7782.4|292
1715235000000|2024-05-09 06:10:00|7806.4|7791.4|7789|7774|7812.8|7797.8|7789|7774|138
1715235300000|2024-05-09 06:15:00|7786.3|7771.3|7792.8|7777.8|7795.4|7780.4|7781.5|7766.5|182
1715235600000|2024-05-09 06:20:00|7793.6|7778.6|7797.4|7782.4|7800.1|7785.1|7791.1|7776.1|179
1715235900000|2024-05-09 06:25:00|7796.4|7781.4|7802.9|7787.9|7803.3|7788.3|7792.8|7777.8|57
1715236200000|2024-05-09 06:30:00|7803.3|7788.3|7811|7796|7811|7796|7801|7786|31
1715236500000|2024-05-09 06:35:00|7811.4|7796.4|7811.9|7796.9|7813.5|7798.5|7810.5|7795.5|12
1715236800000|2024-05-09 06:40:00|7814|7799|7808|7793|7816.7|7801.7|7803.9|7788.9|8
1715237100000|2024-05-09 06:45:00|7808.6|7793.6|7809.4|7794.4|7809.9|7794.9|7804.1|7789.1|44
1715237400000|2024-05-09 06:50:00|7809.7|7794.7|7821.4|7806.4|7821.4|7806.4|7808.5|7793.5|30
1715237700000|2024-05-09 06:55:00|7820.7|7805.7|7825.6|7810.6|7829.6|7814.6|7820.7|7805.7|88
1715238000000|2024-05-09 07:00:00|7825.2|7810.2|7829.7|7814.7|7831.2|7816.2|7820.5|7805.5|21
1715238300000|2024-05-09 07:05:00|7829|7814|7848.5|7833.5|7849|7834|7828.5|7813.5|27
1715238600000|2024-05-09 07:10:00|7846.7|7831.7|7837.3|7822.3|7846.7|7831.7|7836.9|7821.9|4
1715238900000|2024-05-09 07:15:00|7836.9|7821.9|7836.1|7821.1|7836.9|7821.9|7834.3|7819.3|19
1715239200000|2024-05-09 07:20:00|7835.3|7820.3|7838.3|7823.3|7838.3|7823.3|7835.3|7820.3|18
1715239500000|2024-05-09 07:25:00|7839.8|7824.8|7841.7|7826.7|7841.9|7826.9|7839.7|7824.7|39
1715239800000|2024-05-09 07:30:00|7841.3|7826.3|7818.6|7803.6|7841.5|7826.5|7818.6|7803.6|28
1715240100000|2024-05-09 07:35:00|7817.8|7802.8|7819.9|7804.9|7821.8|7806.8|7817.8|7802.8|28
1715240400000|2024-05-09 07:40:00|7820.2|7805.2|7816.9|7801.9|7820.2|7805.2|7816.4|7801.4|9
1715240700000|2024-05-09 07:45:00|7817.2|7802.2|7826.2|7811.2|7827.7|7812.7|7817.2|7802.2|33
1715241000000|2024-05-09 07:50:00|7826.6|7811.6|7808.3|7793.3|7827.1|7812.1|7805.8|7790.8|63
1715241300000|2024-05-09 07:55:00|7808.7|7793.7|7800.6|7785.6|7808.7|7793.7|7792.4|7777.4|71
1715241600000|2024-05-09 08:00:00|7804.2|7789.2|7797.6|7782.6|7804.2|7789.2|7793.9|7778.9|22
1715241900000|2024-05-09 08:05:00|7797.8|7782.8|7795.2|7780.2|7798.7|7783.7|7793.2|7778.2|20
1715242200000|2024-05-09 08:10:00|7795.5|7780.5|7792.3|7777.3|7795.9|7780.9|7792|7777|18
1715242500000|2024-05-09 08:15:00|7792.2|7777.2|7791|7776|7794.3|7779.3|7790.5|7775.5|24
1715242800000|2024-05-09 08:20:00|7792.8|7777.8|7790.9|7775.9|7793.5|7778.5|7790.9|7775.9|27
1715243100000|2024-05-09 08:25:00|7790.6|7775.6|7792.5|7777.5|7794|7779|7790.4|7775.4|13
1715243400000|2024-05-09 08:30:00|7793.2|7778.2|7793|7778|7793.9|7778.9|7791.4|7776.4|8
1715243700000|2024-05-09 08:35:00|7792.6|7777.6|7791.3|7776.3|7793.4|7778.4|7790|7775|15
1715244000000|2024-05-09 08:40:00|7791.5|7776.5|7801.2|7786.2|7802.8|7787.8|7791.5|7776.5|45
1715244300000|2024-05-09 08:45:00|7800.2|7785.2|7796.8|7781.8|7801.8|7786.8|7796.6|7781.6|12
1715244600000|2024-05-09 08:50:00|7796.7|7781.7|7791.6|7776.6|7796.7|7781.7|7791.6|7776.6|5
1715244900000|2024-05-09 08:55:00|7790.7|7775.7|7808.3|7793.3|7809.1|7794.1|7790.7|7775.7|44
1715245200000|2024-05-09 09:00:00|7808.9|7793.9|7809.4|7794.4|7809.4|7794.4|7806.4|7791.4|10
1715245500000|2024-05-09 09:05:00|7808.7|7793.7|7807.7|7792.7|7814|7799|7806.8|7791.8|31
1715245800000|2024-05-09 09:10:00|7807.3|7792.3|7804.1|7789.1|7807.3|7792.3|7802.4|7787.4|33
1715246100000|2024-05-09 09:15:00|7804|7789|7810.8|7795.8|7810.8|7795.8|7804|7789|14
1715246400000|2024-05-09 09:20:00|7810.9|7795.9|7808.9|7793.9|7810.9|7795.9|7808.2|7793.2|4
1715246700000|2024-05-09 09:25:00|7806.9|7791.9|7811.2|7796.2|7811.2|7796.2|7804|7789|26
1715247000000|2024-05-09 09:30:00|7810.9|7795.9|7807.8|7792.8|7810.9|7795.9|7807.7|7792.7|1
1715247300000|2024-05-09 09:35:00|7807.7|7792.7|7811.8|7796.8|7812|7797|7806.8|7791.8|13
1715247600000|2024-05-09 09:40:00|7813.7|7798.7|7816.7|7801.7|7817.6|7802.6|7812.2|7797.2|8
1715247900000|2024-05-09 09:45:00|7816.6|7801.6|7814.2|7799.2|7816.6|7801.6|7812.2|7797.2|4
1715248200000|2024-05-09 09:50:00|7816.7|7801.7|7811.7|7796.7|7821.1|7806.1|7810.8|7795.8|28
1715248500000|2024-05-09 09:55:00|7811.3|7796.3|7809.3|7794.3|7812|7797|7809.3|7794.3|16
1715248800000|2024-05-09 10:00:00|7809.2|7794.2|7813.1|7798.1|7813.1|7798.1|7807.7|7792.7|6
1715249100000|2024-05-09 10:05:00|7813.4|7798.4|7811.9|7796.9|7816.4|7801.4|7811.9|7796.9|9
1715249400000|2024-05-09 10:10:00|7812.3|7797.3|7814.7|7799.7|7822.6|7807.6|7809.9|7794.9|35
1715249700000|2024-05-09 10:15:00|7814.2|7799.2|7821.1|7806.1|7821.1|7806.1|7814.2|7799.2|13
1715250000000|2024-05-09 10:20:00|7819.7|7804.7|7819|7804|7820.6|7805.6|7819|7804|2
1715250300000|2024-05-09 10:25:00|7817.5|7802.5|7817.8|7802.8|7817.8|7802.8|7816.8|7801.8|0
1715250600000|2024-05-09 10:30:00|7818.2|7803.2|7816.8|7801.8|7818.3|7803.3|7812.3|7797.3|26
1715250900000|2024-05-09 10:35:00|7817.2|7802.2|7812.6|7797.6|7818.7|7803.7|7812.6|7797.6|10
1715251200000|2024-05-09 10:40:00|7813.3|7798.3|7814.2|7799.2|7820|7805|7813.3|7798.3|39
1715251500000|2024-05-09 10:45:00|7813.8|7798.8|7818|7803|7823.2|7808.2|7813.8|7798.8|7
1715251800000|2024-05-09 10:50:00|7815.7|7800.7|7818.6|7803.6|7818.6|7803.6|7814.3|7799.3|7
1715252100000|2024-05-09 10:55:00|7818.9|7803.9|7817.4|7802.4|7818.9|7803.9|7817.4|7802.4|2
1715252400000|2024-05-09 11:00:00|7817.8|7802.8|7820.5|7805.5|7823.5|7808.5|7817.8|7802.8|9
1715252700000|2024-05-09 11:05:00|7820.1|7805.1|7817.6|7802.6|7820.1|7805.1|7817.6|7802.6|1
1715253000000|2024-05-09 11:10:00|7817.7|7802.7|7820.2|7805.2|7822.5|7807.5|7815.4|7800.4|18
1715253300000|2024-05-09 11:15:00|7817.8|7802.8|7814.2|7799.2|7818.2|7803.2|7809.7|7794.7|17
1715253600000|2024-05-09 11:20:00|7813.5|7798.5|7816.1|7801.1|7816.4|7801.4|7813.5|7798.5|2
1715253900000|2024-05-09 11:25:00|7815.3|7800.3|7812.8|7797.8|7815.3|7800.3|7812.4|7797.4|9
1715254200000|2024-05-09 11:30:00|7813.6|7798.6|7813.9|7798.9|7815|7800|7812.2|7797.2|6
1715254500000|2024-05-09 11:35:00|7813.2|7798.2|7814.7|7799.7|7815|7800|7813|7798|5
1715254800000|2024-05-09 11:40:00|7814.8|7799.8|7834.6|7819.6|7848.4|7833.4|7814.8|7799.8|55
1715255100000|2024-05-09 11:45:00|7834.8|7819.8|7845.9|7830.9|7849.9|7834.9|7834.8|7819.8|42
1715255400000|2024-05-09 11:50:00|7846|7831|7845.5|7830.5|7847.4|7832.4|7843.6|7828.6|28
1715255700000|2024-05-09 11:55:00|7844.7|7829.7|7833.7|7818.7|7861|7846|7833.4|7818.4|88
1715256000000|2024-05-09 12:00:00|7834.1|7819.1|7847.2|7832.2|7848.8|7833.8|7823.6|7808.6|102
1715256300000|2024-05-09 12:05:00|7847.6|7832.6|7837.8|7822.8|7848.3|7833.3|7837.5|7822.5|44
1715256600000|2024-05-09 12:10:00|7838.1|7823.1|7836.6|7821.6|7848.4|7833.4|7833.3|7818.3|210
1715256900000|2024-05-09 12:15:00|7836.9|7821.9|7829.2|7814.2|7840.3|7825.3|7828.2|7813.2|51
1715257200000|2024-05-09 12:20:00|7829.3|7814.3|7829.8|7814.8|7829.8|7814.8|7817.8|7802.8|77
1715257500000|2024-05-09 12:25:00|7829.9|7814.9|7857.8|7842.8|7870.2|7849.2|7829.9|7814.9|151
1715257800000|2024-05-09 12:30:00|7858.2|7843.2|7889.9|7874.9|7934.6|7912.1|7852.2|7837.2|892
1715258100000|2024-05-09 12:35:00|7890.1|7875.1|7867.9|7852.9|7906.3|7891.3|7864.1|7849.1|284
1715258400000|2024-05-09 12:40:00|7867.8|7852.8|7848.5|7833.5|7868.6|7853.6|7847.8|7832.8|233
1715258700000|2024-05-09 12:45:00|7848.4|7833.4|7840|7825|7848.5|7833.5|7822.9|7807.9|238
1715259000000|2024-05-09 12:50:00|7843.4|7828.4|7834|7819|7851.6|7836.6|7831|7816|76
1715259300000|2024-05-09 12:55:00|7833.2|7818.2|7819.9|7804.9|7833.2|7818.2|7814.6|7799.6|135
1715259600000|2024-05-09 13:00:00|7820.1|7805.1|7832|7817|7843|7828|7818.2|7803.2|138
1715259900000|2024-05-09 13:05:00|7831.9|7816.9|7832.2|7817.2|7836.7|7821.7|7820|7805|83
1715260200000|2024-05-09 13:10:00|7832.1|7817.1|7822.7|7807.7|7839.2|7824.2|7822.7|7807.7|95
1715260500000|2024-05-09 13:15:00|7822.3|7807.3|7790.5|7775.5|7822.7|7807.7|7789.8|7774.8|306
1715260800000|2024-05-09 13:20:00|7790.8|7775.8|7803.6|7788.6|7808.5|7793.5|7790|7775|195
1715261100000|2024-05-09 13:25:00|7803.4|7788.4|7776.7|7761.7|7803.4|7788.4|7772.2|7757.2|168
1715261400000|2024-05-09 13:30:00|7777.1|7762.1|7770.7|7755.7|7786.7|7771.7|7767.7|7752.7|494
1715261700000|2024-05-09 13:35:00|7771.2|7756.2|7780.5|7765.5|7781.2|7766.2|7763.1|7748.1|202
1715262000000|2024-05-09 13:40:00|7781.3|7766.3|7775.2|7760.2|7781.4|7766.4|7764|7749|260
1715262300000|2024-05-09 13:45:00|7775.4|7760.4|7757.8|7742.8|7776.4|7761.4|7745.9|7730.9|289
1715262600000|2024-05-09 13:50:00|7757.4|7742.4|7746.7|7731.7|7758.9|7743.9|7742|7727|213
1715262900000|2024-05-09 13:55:00|7746.3|7731.3|7749.9|7734.9|7761.3|7746.3|7741.3|7726.3|219
1715263200000|2024-05-09 14:00:00|7750.8|7735.8|7757.6|7742.6|7760.8|7745.8|7744.1|7729.1|339
1715263500000|2024-05-09 14:05:00|7755.4|7740.4|7777.6|7762.6|7777.6|7762.6|7754.6|7739.6|235
1715263800000|2024-05-09 14:10:00|7778|7763|7778.8|7763.8|7791.2|7776.2|7772.5|7757.5|306
1715264100000|2024-05-09 14:15:00|7778.3|7763.3|7767.2|7752.2|7784.2|7769.2|7762.6|7747.6|168
1715264400000|2024-05-09 14:20:00|7766.8|7751.8|7776.2|7761.2|7777.2|7762.2|7766.3|7751.3|130
1715264700000|2024-05-09 14:25:00|7775.8|7760.8|7784.3|7769.3|7784.3|7769.3|7766.3|7751.3|139
1715265000000|2024-05-09 14:30:00|7785.8|7770.8|7803.4|7788.4|7808.8|7793.8|7784.4|7769.4|308
1715265300000|2024-05-09 14:35:00|7801.9|7786.9|7797|7782|7801.9|7786.9|7786.5|7771.5|125
1715265600000|2024-05-09 14:40:00|7796.6|7781.6|7818.7|7803.7|7824.8|7809.8|7795.3|7780.3|207
1715265900000|2024-05-09 14:45:00|7819.6|7804.6|7810.9|7795.9|7822.2|7807.2|7810.9|7795.9|240
1715266200000|2024-05-09 14:50:00|7810.6|7795.6|7799.3|7784.3|7817.2|7802.2|7798.2|7783.2|139
1715266500000|2024-05-09 14:55:00|7799.7|7784.7|7809.7|7794.7|7811.3|7796.3|7795.4|7780.4|117
1715266800000|2024-05-09 15:00:00|7810|7795|7794.5|7779.5|7818.6|7803.6|7792.4|7777.4|151
1715267100000|2024-05-09 15:05:00|7794.6|7779.6|7819|7804|7819.9|7804.9|7794.6|7779.6|155
1715267400000|2024-05-09 15:10:00|7821.9|7806.9|7822.1|7807.1|7836.7|7821.7|7818.4|7803.4|307
1715267700000|2024-05-09 15:15:00|7824.8|7809.8|7826.1|7811.1|7834.5|7819.5|7820.5|7805.5|127
1715268000000|2024-05-09 15:20:00|7826.2|7811.2|7820.1|7805.1|7826.2|7811.2|7815|7800|119
1715268300000|2024-05-09 15:25:00|7819.7|7804.7|7818.6|7803.6|7828.2|7813.2|7807.5|7792.5|235
1715268600000|2024-05-09 15:30:00|7824.2|7809.2|7822.6|7807.6|7824.2|7809.2|7807.7|7792.7|102
1715268900000|2024-05-09 15:35:00|7822.1|7807.1|7831.1|7816.1|7832.8|7817.8|7821|7806|132
1715269200000|2024-05-09 15:40:00|7830|7815|7825.6|7810.6|7830.5|7815.5|7821.4|7806.4|143
1715269500000|2024-05-09 15:45:00|7828|7813|7845.9|7830.9|7846.4|7831.4|7828|7813|219
1715269800000|2024-05-09 15:50:00|7845.4|7830.4|7831.6|7816.6|7853.7|7838.7|7827.1|7812.1|124
1715270100000|2024-05-09 15:55:00|7832.1|7817.1|7839|7824|7842|7827|7832.1|7817.1|93
1715270400000|2024-05-09 16:00:00|7838.2|7823.2|7856.6|7841.6|7856.6|7841.6|7837.8|7822.8|102
1715270700000|2024-05-09 16:05:00|7856.9|7841.9|7871.5|7856.5|7871.5|7856.5|7845.8|7830.8|197
1715271000000|2024-05-09 16:10:00|7871.9|7856.9|7861|7846|7873|7858|7855|7840|166
1715271300000|2024-05-09 16:15:00|7861.4|7846.4|7853.8|7838.8|7865.1|7850.1|7853.6|7838.6|102
1715271600000|2024-05-09 16:20:00|7853.4|7838.4|7857.5|7842.5|7857.5|7842.5|7838.5|7823.5|169
1715271900000|2024-05-09 16:25:00|7857.6|7842.6|7852.5|7837.5|7859.6|7844.6|7845.2|7830.2|79
1715272200000|2024-05-09 16:30:00|7852.1|7837.1|7848.3|7833.3|7852.3|7837.3|7843.2|7828.2|130
1715272500000|2024-05-09 16:35:00|7848.1|7833.1|7853.3|7838.3|7853.8|7838.8|7833.5|7818.5|126
1715272800000|2024-05-09 16:40:00|7854.3|7839.3|7845.9|7830.9|7855.8|7840.8|7845.3|7830.3|105
1715273100000|2024-05-09 16:45:00|7848.3|7833.3|7847.2|7832.2|7850.2|7835.2|7844.8|7829.8|78
1715273400000|2024-05-09 16:50:00|7844.7|7829.7|7845.7|7830.7|7848.2|7833.2|7838.6|7823.6|119
1715273700000|2024-05-09 16:55:00|7843.7|7828.7|7848.5|7833.5|7852.3|7837.3|7839.9|7824.9|99
1715274000000|2024-05-09 17:00:00|7848.2|7833.2|7834.7|7819.7|7848.2|7833.2|7828.9|7813.9|71
1715274300000|2024-05-09 17:05:00|7835|7820|7843.9|7828.9|7843.9|7828.9|7833.3|7818.3|62
1715274600000|2024-05-09 17:10:00|7844.4|7829.4|7832.8|7817.8|7848.8|7833.8|7832.7|7817.7|103
1715274900000|2024-05-09 17:15:00|7833.2|7818.2|7826.5|7811.5|7835.9|7820.9|7819.7|7804.7|74
1715275200000|2024-05-09 17:20:00|7826.7|7811.7|7831.9|7816.9|7832.7|7817.7|7823.2|7808.2|82
1715275500000|2024-05-09 17:25:00|7831.6|7816.6|7833.8|7818.8|7836.5|7821.5|7831.6|7816.6|61
1715275800000|2024-05-09 17:30:00|7833.3|7818.3|7835.6|7820.6|7837.7|7822.7|7830|7815|102
1715276100000|2024-05-09 17:35:00|7835.5|7820.5|7835.4|7820.4|7835.9|7820.9|7830.5|7815.5|52
1715276400000|2024-05-09 17:40:00|7835.1|7820.1|7836.5|7821.5|7839.4|7824.4|7832.2|7817.2|77
1715276700000|2024-05-09 17:45:00|7838|7823|7822.1|7807.1|7838.2|7823.2|7818|7803|154
1715277000000|2024-05-09 17:50:00|7822.5|7807.5|7828.9|7813.9|7828.9|7813.9|7820.6|7805.6|187
1715277300000|2024-05-09 17:55:00|7830.6|7815.6|7828.5|7813.5|7833.6|7818.6|7827|7812|201
1715277600000|2024-05-09 18:00:00|7829.2|7814.2|7816.9|7801.9|7829.9|7814.9|7813.5|7798.5|162
1715277900000|2024-05-09 18:05:00|7815.4|7800.4|7813|7798|7823|7808|7808.7|7793.7|189
1715278200000|2024-05-09 18:10:00|7813.6|7798.6|7807.7|7792.7|7819.6|7804.6|7803.8|7788.8|911
1715278500000|2024-05-09 18:15:00|7807.4|7792.4|7796.9|7781.9|7814.6|7799.6|7790.3|7775.3|284
1715302800000|2024-05-10 01:00:00|7785.2|7770.2|7791.4|7776.4|7801.2|7786.2|7774.6|7759.6|48
1715303100000|2024-05-10 01:05:00|7803.1|7788.1|7808.5|7793.5|7808.5|7793.5|7803.1|7788.1|10
1715303400000|2024-05-10 01:10:00|7809|7794|7797.6|7782.6|7809|7794|7796.7|7781.7|15
1715303700000|2024-05-10 01:15:00|7797.5|7782.5|7764.3|7749.3|7797.6|7782.6|7763.9|7748.9|34
1715304000000|2024-05-10 01:20:00|7764.5|7749.5|7749.6|7734.6|7768.8|7753.8|7748|7733|29
1715304300000|2024-05-10 01:25:00|7750|7735|7746.7|7731.7|7754.3|7739.3|7746.7|7731.7|9
1715304600000|2024-05-10 01:30:00|7748.5|7733.5|7750|7735|7750.8|7735.8|7746.3|7731.3|12
1715304900000|2024-05-10 01:35:00|7746.7|7731.7|7726|7711|7747.2|7732.2|7724.9|7709.9|48
1715305200000|2024-05-10 01:40:00|7726.5|7711.5|7732.5|7717.5|7737|7722|7726.5|7711.5|37
1715305500000|2024-05-10 01:45:00|7732.8|7717.8|7736.5|7721.5|7736.5|7721.5|7729|7714|8
1715305800000|2024-05-10 01:50:00|7738.4|7723.4|7743.9|7728.9|7743.9|7728.9|7733.2|7718.2|13
1715306100000|2024-05-10 01:55:00|7744.1|7729.1|7741.4|7726.4|7744.3|7729.3|7740.9|7725.9|5
1715306400000|2024-05-10 02:00:00|7740.6|7725.6|7729|7714|7740.8|7725.8|7728.9|7713.9|33
1715306700000|2024-05-10 02:05:00|7725.6|7710.6|7719.6|7704.6|7725.6|7710.6|7717.7|7702.7|53
1715307000000|2024-05-10 02:10:00|7719.7|7704.7|7721|7706|7721.7|7706.7|7719.5|7704.5|4
1715307300000|2024-05-10 02:15:00|7720.5|7705.5|7722.7|7707.7|7722.7|7707.7|7720.5|7705.5|8
1715307600000|2024-05-10 02:20:00|7724.2|7709.2|7726.5|7711.5|7726.5|7711.5|7724.2|7709.2|3
1715307900000|2024-05-10 02:25:00|7729.1|7714.1|7729.1|7714.1|7729.1|7714.1|7728.7|7713.7|1
1715308200000|2024-05-10 02:30:00|7729.4|7714.4|7719.3|7704.3|7729.7|7714.7|7719.3|7704.3|3
1715308500000|2024-05-10 02:35:00|7719|7704|7728.5|7713.5|7728.9|7713.9|7719|7704|5
1715308800000|2024-05-10 02:40:00|7728.4|7713.4|7732.6|7717.6|7733.1|7718.1|7728.4|7713.4|1
1715309100000|2024-05-10 02:45:00|7733.1|7718.1|7738.4|7723.4|7738.4|7723.4|7731.6|7716.6|6
1715309400000|2024-05-10 02:50:00|7738.8|7723.8|7749.9|7734.9|7749.9|7734.9|7738.8|7723.8|7
1715309700000|2024-05-10 02:55:00|7749.7|7734.7|7739|7724|7749.9|7734.9|7737.5|7722.5|18
1715310000000|2024-05-10 03:00:00|7739.5|7724.5|7741.1|7726.1|7741.6|7726.6|7736.4|7721.4|9
1715310300000|2024-05-10 03:05:00|7741.4|7726.4|7739.4|7724.4|7742.8|7727.8|7737.6|7722.6|3
1715310600000|2024-05-10 03:10:00|7738.7|7723.7|7742.8|7727.8|7742.8|7727.8|7738.6|7723.6|4
1715310900000|2024-05-10 03:15:00|7741.7|7726.7|7742.8|7727.8|7744.5|7729.5|7741.7|7726.7|4
1715311200000|2024-05-10 03:20:00|7738.2|7723.2|7739.8|7724.8|7740.9|7725.9|7737.8|7722.8|1
1715311500000|2024-05-10 03:25:00|7739.7|7724.7|7737.8|7722.8|7740.4|7725.4|7737.4|7722.4|3
1715311800000|2024-05-10 03:30:00|7738.5|7723.5|7738.5|7723.5|7738.5|7723.5|7738.5|7723.5|1
1715312100000|2024-05-10 03:35:00|7738.9|7723.9|7738.9|7723.9|7738.9|7723.9|7738.9|7723.9|0
1715312400000|2024-05-10 03:40:00|7738.5|7723.5|7737|7722|7738.5|7723.5|7737|7722|0
1715312700000|2024-05-10 03:45:00|7737.4|7722.4|7737.4|7722.4|7737.4|7722.4|7737.4|7722.4|0
1715313000000|2024-05-10 03:50:00|7732.8|7717.8|7738.6|7723.6|7738.6|7723.6|7731.8|7716.8|21
1715313300000|2024-05-10 03:55:00|7739.7|7724.7|7738.2|7723.2|7740.1|7725.1|7737.9|7722.9|7
1715313600000|2024-05-10 04:00:00|7737.1|7722.1|7737.1|7722.1|7737.8|7722.8|7737.1|7722.1|0
1715313900000|2024-05-10 04:05:00|7737.5|7722.5|7736.4|7721.4|7737.5|7722.5|7735.6|7720.6|0
1715314200000|2024-05-10 04:10:00|7736|7721|7737.8|7722.8|7738.2|7723.2|7736|7721|2
1715314500000|2024-05-10 04:15:00|7738.9|7723.9|7738.5|7723.5|7740|7725|7738.5|7723.5|1
1715314800000|2024-05-10 04:20:00|7737.4|7722.4|7737.4|7722.4|7737.4|7722.4|7737.4|7722.4|0
1715315400000|2024-05-10 04:30:00|7736.3|7721.3|7736.7|7721.7|7739.3|7724.3|7736.3|7721.3|0
1715315700000|2024-05-10 04:35:00|7737|7722|7740|7725|7741.1|7726.1|7737|7722|10
1715316000000|2024-05-10 04:40:00|7738.9|7723.9|7738.1|7723.1|7738.9|7723.9|7737.8|7722.8|0
1715316300000|2024-05-10 04:45:00|7737.7|7722.7|7733.7|7718.7|7740|7725|7733.7|7718.7|12
1715316600000|2024-05-10 04:50:00|7734|7719|7740.3|7725.3|7740.3|7725.3|7734|7719|3
1715316900000|2024-05-10 04:55:00|7741|7726|7741.4|7726.4|7741.4|7726.4|7741|7726|0
1715317200000|2024-05-10 05:00:00|7741.8|7726.8|7741.4|7726.4|7742.6|7727.6|7741.4|7726.4|4
1715317500000|2024-05-10 05:05:00|7741.8|7726.8|7741.7|7726.7|7741.8|7726.8|7741.7|7726.7|0
1715317800000|2024-05-10 05:10:00|7741.9|7726.9|7750.2|7735.2|7753.1|7738.1|7741.9|7726.9|11
1715318100000|2024-05-10 05:15:00|7750.5|7735.5|7747.9|7732.9|7751|7736|7747.6|7732.6|0
1715318400000|2024-05-10 05:20:00|7747.5|7732.5|7758.7|7743.7|7758.7|7743.7|7747.5|7732.5|13
1715318700000|2024-05-10 05:25:00|7758.2|7743.2|7762.4|7747.4|7762.4|7747.4|7758.1|7743.1|1
1715319000000|2024-05-10 05:30:00|7762.7|7747.7|7765.3|7750.3|7765.5|7750.5|7762.7|7747.7|8
1715319300000|2024-05-10 05:35:00|7765.8|7750.8|7750.4|7735.4|7765.8|7750.8|7750.4|7735.4|8
1715319600000|2024-05-10 05:40:00|7750|7735|7758.6|7743.6|7760.1|7745.1|7749.2|7734.2|6
1715319900000|2024-05-10 05:45:00|7758.2|7743.2|7758.6|7743.6|7758.6|7743.6|7758.2|7743.2|0
1715320200000|2024-05-10 05:50:00|7758.7|7743.7|7758|7743|7758.7|7743.7|7758|7743|0
1715320500000|2024-05-10 05:55:00|7757.3|7742.3|7763.1|7748.1|7763.1|7748.1|7757|7742|1
1715320800000|2024-05-10 06:00:00|7763.2|7748.2|7759.1|7744.1|7763.2|7748.2|7758.9|7743.9|4
1715321100000|2024-05-10 06:05:00|7759.8|7744.8|7759.2|7744.2|7761.9|7746.9|7758.3|7743.3|2
1715321400000|2024-05-10 06:10:00|7760.4|7745.4|7763|7748|7765.6|7750.6|7759.1|7744.1|4
1715321700000|2024-05-10 06:15:00|7762.6|7747.6|7765.2|7750.2|7768.7|7753.7|7762.6|7747.6|6
1715322000000|2024-05-10 06:20:00|7765.6|7750.6|7764.8|7749.8|7765.9|7750.9|7762.6|7747.6|2
1715322300000|2024-05-10 06:25:00|7761.2|7746.2|7750.9|7735.9|7761.4|7746.4|7745.6|7730.6|84
1715322600000|2024-05-10 06:30:00|7751.3|7736.3|7746.8|7731.8|7751.3|7736.3|7744.4|7729.4|20
1715322900000|2024-05-10 06:35:00|7749.7|7734.7|7754.8|7739.8|7755.2|7740.2|7749|7734|8
1715323200000|2024-05-10 06:40:00|7755.2|7740.2|7766|7751|7766|7751|7755.2|7740.2|10
1715323500000|2024-05-10 06:45:00|7765.6|7750.6|7765.4|7750.4|7766.1|7751.1|7762.9|7747.9|7
1715323800000|2024-05-10 06:50:00|7765.9|7750.9|7767.3|7752.3|7770.5|7755.5|7761.1|7746.1|21
1715324100000|2024-05-10 06:55:00|7769|7754|7766.5|7751.5|7771.8|7756.8|7761.8|7746.8|44
1715324400000|2024-05-10 07:00:00|7766.1|7751.1|7765.1|7750.1|7771.5|7756.5|7764.4|7749.4|13
1715324700000|2024-05-10 07:05:00|7765.5|7750.5|7762.3|7747.3|7768.1|7753.1|7761.9|7746.9|3
1715325000000|2024-05-10 07:10:00|7763.7|7748.7|7765.7|7750.7|7768|7753|7763.7|7748.7|9
1715325300000|2024-05-10 07:15:00|7766.1|7751.1|7761.3|7746.3|7766.5|7751.5|7759.3|7744.3|21
1715325600000|2024-05-10 07:20:00|7764.1|7749.1|7762.1|7747.1|7765.3|7750.3|7761.8|7746.8|4
1715325900000|2024-05-10 07:25:00|7762.9|7747.9|7773.2|7758.2|7773.9|7758.9|7762.9|7747.9|29
1715326200000|2024-05-10 07:30:00|7773.6|7758.6|7783.8|7768.8|7783.8|7768.8|7773.6|7758.6|42
1715326500000|2024-05-10 07:35:00|7784.2|7769.2|7781.4|7766.4|7788.7|7773.7|7781.4|7766.4|9
1715326800000|2024-05-10 07:40:00|7781|7766|7770.9|7755.9|7781|7766|7769.4|7754.4|3
1715327100000|2024-05-10 07:45:00|7771.2|7756.2|7769|7754|7773.2|7758.2|7767|7752|5
1715327400000|2024-05-10 07:50:00|7769.4|7754.4|7770.5|7755.5|7772.1|7757.1|7767.9|7752.9|6
1715327700000|2024-05-10 07:55:00|7774.7|7759.7|7779.4|7764.4|7780|7765|7774.7|7759.7|9
1715328000000|2024-05-10 08:00:00|7790.7|7775.7|7789.3|7774.3|7793.5|7778.5|7787|7772|14
1715328300000|2024-05-10 08:05:00|7793|7778|7791.7|7776.7|7800.5|7785.5|7791.4|7776.4|27
1715328600000|2024-05-10 08:10:00|7791.9|7776.9|7798.6|7783.6|7799|7784|7791.9|7776.9|6
1715328900000|2024-05-10 08:15:00|7793.7|7778.7|7790.7|7775.7|7793.7|7778.7|7788.8|7773.8|18
1715329200000|2024-05-10 08:20:00|7791.7|7776.7|7797.3|7782.3|7799.8|7784.8|7789.6|7774.6|14
1715329500000|2024-05-10 08:25:00|7797.6|7782.6|7792.3|7777.3|7800|7785|7789.6|7774.6|9
1715329800000|2024-05-10 08:30:00|7791.9|7776.9|7784.6|7769.6|7791.9|7776.9|7783.9|7768.9|4
1715330100000|2024-05-10 08:35:00|7785.4|7770.4|7786.1|7771.1|7786.2|7771.2|7785|7770|0
1715330400000|2024-05-10 08:40:00|7784|7769|7779|7764|7784|7769|7777.8|7762.8|3
1715330700000|2024-05-10 08:45:00|7778.9|7763.9|7765.2|7750.2|7778.9|7763.9|7765.2|7750.2|9
1715331000000|2024-05-10 08:50:00|7765.5|7750.5|7756.4|7741.4|7767.6|7752.6|7750.1|7735.1|50
1715331300000|2024-05-10 08:55:00|7756|7741|7756.7|7741.7|7758|7743|7752.8|7737.8|8
1715331600000|2024-05-10 09:00:00|7755.4|7740.4|7757.2|7742.2|7773.9|7758.9|7753.8|7738.8|34
1715331900000|2024-05-10 09:05:00|7757.3|7742.3|7744.3|7729.3|7762.3|7747.3|7744.3|7729.3|19
1715332200000|2024-05-10 09:10:00|7743.3|7728.3|7744.3|7729.3|7744.7|7729.7|7740.5|7725.5|5
1715332500000|2024-05-10 09:15:00|7740.6|7725.6|7742.3|7727.3|7748.4|7733.4|7728.7|7713.7|48
1715332800000|2024-05-10 09:20:00|7743.7|7728.7|7748.2|7733.2|7751.4|7736.4|7743.7|7728.7|16
1715333100000|2024-05-10 09:25:00|7747.8|7732.8|7743.9|7728.9|7748.2|7733.2|7743.6|7728.6|1
1715333400000|2024-05-10 09:30:00|7743.8|7728.8|7737.4|7722.4|7744.2|7729.2|7737.4|7722.4|6
1715333700000|2024-05-10 09:35:00|7737.1|7722.1|7731.9|7716.9|7737.5|7722.5|7728.8|7713.8|33
1715334000000|2024-05-10 09:40:00|7730.3|7715.3|7730.6|7715.6|7730.8|7715.8|7726.8|7711.8|28
1715334300000|2024-05-10 09:45:00|7730.2|7715.2|7740.2|7725.2|7745|7730|7730.2|7715.2|7
1715334600000|2024-05-10 09:50:00|7739.9|7724.9|7740.9|7725.9|7741.4|7726.4|7736.8|7721.8|8
1715334900000|2024-05-10 09:55:00|7741|7726|7741.1|7726.1|7741.1|7726.1|7741|7726|0
1715335200000|2024-05-10 10:00:00|7741|7726|7745.9|7730.9|7745.9|7730.9|7741|7726|2
1715335500000|2024-05-10 10:05:00|7746.8|7731.8|7747|7732|7748.3|7733.3|7745.2|7730.2|4
1715335800000|2024-05-10 10:10:00|7747.7|7732.7|7750.8|7735.8|7750.8|7735.8|7747.4|7732.4|3
1715336100000|2024-05-10 10:15:00|7750.7|7735.7|7755.6|7740.6|7756.1|7741.1|7749.3|7734.3|3
1715336400000|2024-05-10 10:20:00|7757.7|7742.7|7765.8|7750.8|7765.9|7750.9|7755.5|7740.5|15
1715336700000|2024-05-10 10:25:00|7764.6|7749.6|7756.5|7741.5|7764.6|7749.6|7756.5|7741.5|2
1715337000000|2024-05-10 10:30:00|7756.2|7741.2|7756.9|7741.9|7761.1|7746.1|7751|7736|7
1715337300000|2024-05-10 10:35:00|7755.4|7740.4|7755.4|7740.4|7755.4|7740.4|7754|7739|0
1715337600000|2024-05-10 10:40:00|7755|7740|7753.4|7738.4|7755.4|7740.4|7752.4|7737.4|4
1715337900000|2024-05-10 10:45:00|7753.8|7738.8|7755.1|7740.1|7757.4|7742.4|7753.4|7738.4|9
1715338200000|2024-05-10 10:50:00|7755|7740|7757.6|7742.6|7758.7|7743.7|7754.2|7739.2|8
1715338500000|2024-05-10 10:55:00|7756.9|7741.9|7757.6|7742.6|7758|7743|7754.2|7739.2|2
1715338800000|2024-05-10 11:00:00|7756.9|7741.9|7754.5|7739.5|7757.2|7742.2|7754.5|7739.5|2
1715339100000|2024-05-10 11:05:00|7753.8|7738.8|7749.2|7734.2|7755.2|7740.2|7749.2|7734.2|4
1715339400000|2024-05-10 11:10:00|7748.8|7733.8|7750.8|7735.8|7751.3|7736.3|7746.6|7731.6|4
1715339700000|2024-05-10 11:15:00|7751.9|7736.9|7750.4|7735.4|7751.9|7736.9|7750.1|7735.1|1
1715340000000|2024-05-10 11:20:00|7743.7|7728.7|7739.1|7724.1|7744.1|7729.1|7739.1|7724.1|5
1715340300000|2024-05-10 11:25:00|7739.5|7724.5|7743.1|7728.1|7743.1|7728.1|7739.1|7724.1|8
1715340600000|2024-05-10 11:30:00|7743|7728|7739.8|7724.8|7743|7728|7738.5|7723.5|5
1715340900000|2024-05-10 11:35:00|7740.1|7725.1|7730.6|7715.6|7740.1|7725.1|7728.7|7713.7|19
1715341200000|2024-05-10 11:40:00|7730.9|7715.9|7718.7|7703.7|7730.9|7715.9|7715.4|7700.4|24
1715341500000|2024-05-10 11:45:00|7718.3|7703.3|7707.6|7692.6|7723.4|7708.4|7706.5|7691.5|63
1715341800000|2024-05-10 11:50:00|7706.9|7691.9|7709.5|7694.5|7710.3|7695.3|7703.9|7688.9|45
1715342100000|2024-05-10 11:55:00|7709.8|7694.8|7705.9|7690.9|7709.8|7694.8|7705.5|7690.5|23
1715342400000|2024-05-10 12:00:00|7706.2|7691.2|7717.2|7702.2|7719.5|7704.5|7704|7689|70
1715342700000|2024-05-10 12:05:00|7717.6|7702.6|7728.9|7713.9|7734.4|7719.4|7717.6|7702.6|64
1715343000000|2024-05-10 12:10:00|7729.4|7714.4|7732.7|7717.7|7737.9|7722.9|7725.4|7710.4|46
1715343300000|2024-05-10 12:15:00|7732.4|7717.4|7719.4|7704.4|7734.8|7719.8|7719.4|7704.4|47
1715343600000|2024-05-10 12:20:00|7719.6|7704.6|7718.4|7703.4|7724.9|7709.9|7712.9|7697.9|95
1715343900000|2024-05-10 12:25:00|7718.5|7703.5|7760.5|7745.5|7768.2|7753.2|7718.2|7703.2|181
1715344200000|2024-05-10 12:30:00|7760.1|7745.1|7756.7|7741.7|7784.7|7769.7|7752.1|7737.1|131
1715344500000|2024-05-10 12:35:00|7753.7|7738.7|7743.3|7728.3|7753.7|7738.7|7739.8|7724.8|39
1715344800000|2024-05-10 12:40:00|7743.7|7728.7|7744.2|7729.2|7753.3|7738.3|7743|7728|10
1715345100000|2024-05-10 12:45:00|7744.6|7729.6|7758.6|7743.6|7759.1|7744.1|7743.3|7728.3|9
1715345400000|2024-05-10 12:50:00|7757.5|7742.5|7752.2|7737.2|7762.7|7747.7|7752.2|7737.2|12
1715345700000|2024-05-10 12:55:00|7750.2|7735.2|7748|7733|7753.2|7738.2|7746|7731|9
1715346000000|2024-05-10 13:00:00|7748.7|7733.7|7767.6|7752.6|7779.1|7764.1|7748.7|7733.7|63
1715346300000|2024-05-10 13:05:00|7767.9|7752.9|7780.5|7765.5|7781|7766|7763|7748|46
1715346600000|2024-05-10 13:10:00|7781.1|7766.1|7772.2|7757.2|7781.1|7766.1|7772.2|7757.2|24
1715346900000|2024-05-10 13:15:00|7771.5|7756.5|7785.3|7770.3|7791.1|7776.1|7771.5|7756.5|57
1715347200000|2024-05-10 13:20:00|7784.9|7769.9|7782.6|7767.6|7784.9|7769.9|7780.6|7765.6|15
1715347500000|2024-05-10 13:25:00|7781.5|7766.5|7773.6|7758.6|7781.7|7766.7|7772.4|7757.4|52
1715347800000|2024-05-10 13:30:00|7772.1|7757.1|7779.6|7764.6|7788.9|7773.9|7772.1|7757.1|110
1715348100000|2024-05-10 13:35:00|7780.7|7765.7|7766.6|7751.6|7781.3|7766.3|7757.2|7742.2|104
1715348400000|2024-05-10 13:40:00|7766.9|7751.9|7759.6|7744.6|7771.4|7756.4|7756.2|7741.2|98
1715348700000|2024-05-10 13:45:00|7760|7745|7751.4|7736.4|7765.4|7750.4|7750.5|7735.5|88
1715349000000|2024-05-10 13:50:00|7751.9|7736.9|7754.5|7739.5|7757.2|7742.2|7744.9|7729.9|68
1715349300000|2024-05-10 13:55:00|7754.1|7739.1|7751.7|7736.7|7755.2|7740.2|7748.9|7733.9|37
1715349600000|2024-05-10 14:00:00|7751.2|7736.2|7747.4|7732.4|7754.9|7739.9|7744.4|7729.4|84
1715349900000|2024-05-10 14:05:00|7747.3|7732.3|7745.6|7730.6|7753.3|7738.3|7744.1|7729.1|97
1715350200000|2024-05-10 14:10:00|7746.4|7731.4|7746.8|7731.8|7749|7734|7740.4|7725.4|96
1715350500000|2024-05-10 14:15:00|7745.4|7730.4|7726.4|7711.4|7745.4|7730.4|7723.8|7708.8|102
1715350800000|2024-05-10 14:20:00|7726.8|7711.8|7728.7|7713.7|7730.5|7715.5|7720.7|7705.7|80
1715351100000|2024-05-10 14:25:00|7728.9|7713.9|7733|7718|7741.6|7726.6|7728.5|7713.5|87
1715351400000|2024-05-10 14:30:00|7731.9|7716.9|7726.1|7711.1|7734.6|7719.6|7722.3|7707.3|116
1715351700000|2024-05-10 14:35:00|7726|7711|7716.4|7701.4|7727.4|7712.4|7714.5|7699.5|77
1715352000000|2024-05-10 14:40:00|7716|7701|7698.9|7683.9|7718.9|7703.9|7696.2|7681.2|220
1715352300000|2024-05-10 14:45:00|7699.1|7684.1|7725.8|7710.8|7727.4|7712.4|7697.2|7682.2|189
1715352600000|2024-05-10 14:50:00|7725.7|7710.7|7732.7|7717.7|7738|7723|7724.4|7709.4|90
1715352900000|2024-05-10 14:55:00|7732.5|7717.5|7736.5|7721.5|7740.5|7725.5|7732.5|7717.5|105
1715353200000|2024-05-10 15:00:00|7736.7|7721.7|7735.3|7720.3|7741.5|7726.5|7728.6|7713.6|117
1715353500000|2024-05-10 15:05:00|7733.8|7718.8|7741.2|7726.2|7743.9|7728.9|7727.6|7712.6|147
1715353800000|2024-05-10 15:10:00|7741.9|7726.9|7769.8|7754.8|7770.3|7755.3|7741.9|7726.9|69
1715354100000|2024-05-10 15:15:00|7771.3|7756.3|7773.9|7758.9|7779.7|7764.7|7770.9|7755.9|187
1715354400000|2024-05-10 15:20:00|7771|7756|7785.3|7770.3|7795.8|7780.8|7770.5|7755.5|163
1715354700000|2024-05-10 15:25:00|7786.6|7771.6|7780.3|7765.3|7793.1|7778.1|7776.6|7761.6|75
1715355000000|2024-05-10 15:30:00|7780.2|7765.2|7768.8|7753.8|7780.3|7765.3|7766|7751|152
1715355300000|2024-05-10 15:35:00|7768.1|7753.1|7765.1|7750.1|7771.4|7756.4|7761.4|7746.4|91
1715355600000|2024-05-10 15:40:00|7765.3|7750.3|7768.5|7753.5|7774.6|7759.6|7761.3|7746.3|86
1715355900000|2024-05-10 15:45:00|7768.8|7753.8|7764.3|7749.3|7772.7|7757.7|7764.3|7749.3|52
1715356200000|2024-05-10 15:50:00|7766.8|7751.8|7761.7|7746.7|7774.9|7759.9|7761.4|7746.4|67
1715356500000|2024-05-10 15:55:00|7761.1|7746.1|7764.9|7749.9|7776.4|7761.4|7756|7741|93
1715356800000|2024-05-10 16:00:00|7764.8|7749.8|7716.4|7701.4|7768.5|7751.2|7711.3|7696.3|335
1715357100000|2024-05-10 16:05:00|7716.9|7701.9|7676.2|7661.2|7719.6|7704.6|7663.6|7648.6|419
1715357400000|2024-05-10 16:10:00|7676.7|7661.7|7709.8|7694.8|7712.2|7697.2|7676.7|7661.7|319
1715357700000|2024-05-10 16:15:00|7709.1|7694.1|7710.4|7695.4|7723.4|7708.4|7701.4|7686.4|161
1715358000000|2024-05-10 16:20:00|7709.7|7694.7|7705.2|7690.2|7712.1|7697.1|7691|7676|203
1715358300000|2024-05-10 16:25:00|7705.5|7690.5|7700.7|7685.7|7714.5|7699.5|7700.7|7685.7|100
1715358600000|2024-05-10 16:30:00|7700.8|7685.8|7695.9|7680.9|7706.7|7691.7|7691.2|7676.2|106
1715358900000|2024-05-10 16:35:00|7695.5|7680.5|7701.7|7686.7|7705|7690|7693.5|7678.5|122
1715359200000|2024-05-10 16:40:00|7702.6|7687.6|7650.6|7635.6|7702.6|7687.6|7648.3|7633.3|392
1715359500000|2024-05-10 16:45:00|7651.3|7636.3|7647.8|7632.8|7655.9|7640.9|7640.6|7625.6|414
1715359800000|2024-05-10 16:50:00|7648|7633|7638.9|7623.9|7648.1|7633.1|7627.1|7612.1|242
1715360100000|2024-05-10 16:55:00|7638.6|7623.6|7639.1|7624.1|7644.8|7629.8|7629.4|7614.4|143
1715360400000|2024-05-10 17:00:00|7639.3|7624.3|7647|7632|7650.8|7635.8|7629.8|7614.8|128
1715360700000|2024-05-10 17:05:00|7647.7|7632.7|7638.9|7623.9|7656|7641|7633.7|7618.7|191
1715361000000|2024-05-10 17:10:00|7638.5|7623.5|7629.5|7614.5|7643.4|7628.4|7624.3|7609.3|101
1715361300000|2024-05-10 17:15:00|7629.8|7614.8|7629.8|7614.8|7636.1|7621.1|7626.3|7611.3|128
1715361600000|2024-05-10 17:20:00|7630.5|7615.5|7636.9|7621.9|7638.7|7623.7|7627.8|7612.8|123
1715361900000|2024-05-10 17:25:00|7638|7623|7643.6|7628.6|7648.9|7633.9|7635.8|7620.8|140
1715362200000|2024-05-10 17:30:00|7642.8|7627.8|7649.6|7634.6|7652.8|7637.8|7641.3|7626.3|157
1715362500000|2024-05-10 17:35:00|7650|7635|7653.6|7638.6|7653.7|7638.7|7649.4|7634.4|65
1715362800000|2024-05-10 17:40:00|7653.7|7638.7|7654.1|7639.1|7659.6|7644.6|7646.9|7631.9|93
1715363100000|2024-05-10 17:45:00|7655|7640|7654|7639|7661.1|7646.1|7652|7637|108
1715363400000|2024-05-10 17:50:00|7654.7|7639.7|7656.8|7641.8|7660.2|7645.2|7649.9|7634.9|92
1715363700000|2024-05-10 17:55:00|7656.9|7641.9|7660.8|7645.8|7661.7|7646.7|7655.1|7640.1|81
1715364000000|2024-05-10 18:00:00|7661.2|7646.2|7674|7659|7678.1|7663.1|7661.2|7646.2|223
1715364300000|2024-05-10 18:05:00|7670.7|7655.7|7687.8|7672.8|7690.4|7675.4|7670.2|7655.2|297
1715364600000|2024-05-10 18:10:00|7687.3|7672.3|7678.8|7663.8|7708.7|7693.7|7675.8|7660.8|1116
1715364900000|2024-05-10 18:15:00|7678.7|7663.7|7687.6|7672.6|7691.2|7676.2|7675.4|7660.4|241
1715562000000|2024-05-13 01:00:00|7698.2|7683.2|7718.2|7703.2|7733.3|7718.3|7697.4|7682.4|144
1715562300000|2024-05-13 01:05:00|7720.4|7705.4|7722.5|7707.5|7723.5|7708.5|7719|7704|17
1715562600000|2024-05-13 01:10:00|7722.3|7707.3|7712.6|7697.6|7722.6|7707.6|7710.6|7695.6|29
1715562900000|2024-05-13 01:15:00|7712.3|7697.3|7711.1|7696.1|7712.6|7697.6|7711.1|7696.1|1
1715563200000|2024-05-13 01:20:00|7711.4|7696.4|7708.5|7693.5|7711.4|7696.4|7703.6|7688.6|2
1715563500000|2024-05-13 01:25:00|7708.9|7693.9|7696.8|7681.8|7708.9|7693.9|7696.1|7681.1|19
1715563800000|2024-05-13 01:30:00|7696.4|7681.4|7695.6|7680.6|7698.4|7683.4|7695.6|7680.6|3
1715564100000|2024-05-13 01:35:00|7695.4|7680.4|7693.7|7678.7|7695.9|7680.9|7693|7678|4
1715564400000|2024-05-13 01:40:00|7692.9|7677.9|7693.2|7678.2|7693.3|7678.3|7691.3|7676.3|5
1715564700000|2024-05-13 01:45:00|7693.3|7678.3|7694.9|7679.9|7695.2|7680.2|7690.8|7675.8|4
1715565000000|2024-05-13 01:50:00|7695.2|7680.2|7694.5|7679.5|7696.7|7681.7|7693.3|7678.3|2
1715565300000|2024-05-13 01:55:00|7694.7|7679.7|7695|7680|7696.6|7681.6|7694.3|7679.3|1
1715565600000|2024-05-13 02:00:00|7693.8|7678.8|7692.8|7677.8|7693.8|7678.8|7692.8|7677.8|1
1715565900000|2024-05-13 02:05:00|7692.4|7677.4|7690.2|7675.2|7692.6|7677.6|7688|7673|7
1715566200000|2024-05-13 02:10:00|7690|7675|7691.7|7676.7|7693.9|7678.9|7690|7675|3
1715566500000|2024-05-13 02:15:00|7692|7677|7692.7|7677.7|7693.2|7678.2|7691.2|7676.2|1
1715567100000|2024-05-13 02:25:00|7693|7678|7695.9|7680.9|7695.9|7680.9|7693|7678|1
1715567400000|2024-05-13 02:30:00|7693.8|7678.8|7699.2|7684.2|7700.6|7685.6|7692.5|7677.5|5
1715567700000|2024-05-13 02:35:00|7695.2|7680.2|7694.9|7679.9|7695.2|7680.2|7693.6|7678.6|6
1715568000000|2024-05-13 02:40:00|7694.6|7679.6|7693.9|7678.9|7695.6|7680.6|7693.2|7678.2|2
1715568300000|2024-05-13 02:45:00|7694.2|7679.2|7694|7679|7694.2|7679.2|7693.2|7678.2|1
1715568600000|2024-05-13 02:50:00|7693.7|7678.7|7692.6|7677.6|7693.7|7678.7|7692.3|7677.3|1
1715568900000|2024-05-13 02:55:00|7693|7678|7688.6|7673.6|7693|7678|7688.6|7673.6|3
1715569200000|2024-05-13 03:00:00|7691.4|7676.4|7690.2|7675.2|7692.5|7677.5|7689.9|7674.9|5
1715569500000|2024-05-13 03:05:00|7697.5|7682.5|7703.4|7688.4|7703.8|7688.8|7696.3|7681.3|5
1715569800000|2024-05-13 03:10:00|7703.1|7688.1|7709.2|7694.2|7709.2|7694.2|7702.4|7687.4|24
1715570100000|2024-05-13 03:15:00|7708.8|7693.8|7708.5|7693.5|7712.6|7697.6|7708.5|7693.5|13
1715570400000|2024-05-13 03:20:00|7708.1|7693.1|7711.2|7696.2|7711.2|7696.2|7707.8|7692.8|3
1715570700000|2024-05-13 03:25:00|7712.4|7697.4|7704|7689|7715.5|7700.5|7704|7689|17
1715571000000|2024-05-13 03:30:00|7703.5|7688.5|7704.7|7689.7|7704.7|7689.7|7702.7|7687.7|1
1715571300000|2024-05-13 03:35:00|7704.4|7689.4|7704.4|7689.4|7704.4|7689.4|7704.4|7689.4|0
1715571900000|2024-05-13 03:45:00|7704|7689|7704.3|7689.3|7704.4|7689.4|7704|7689|0
1715572200000|2024-05-13 03:50:00|7704|7689|7708.1|7693.1|7709.4|7694.4|7704|7689|7
1715572500000|2024-05-13 03:55:00|7707.7|7692.7|7708.4|7693.4|7708.7|7693.7|7707.7|7692.7|1
1715572800000|2024-05-13 04:00:00|7708.7|7693.7|7710.5|7695.5|7710.8|7695.8|7708.4|7693.4|1
1715573100000|2024-05-13 04:05:00|7708.4|7693.4|7708.4|7693.4|7708.4|7693.4|7708.4|7693.4|0
1715573700000|2024-05-13 04:15:00|7708.2|7693.2|7708.2|7693.2|7708.2|7693.2|7708.2|7693.2|0
1715574000000|2024-05-13 04:20:00|7707.3|7692.3|7704.9|7689.9|7707.5|7692.5|7701.2|7686.2|4
1715574300000|2024-05-13 04:25:00|7704.6|7689.6|7704.2|7689.2|7704.8|7689.8|7704.1|7689.1|0
1715574600000|2024-05-13 04:30:00|7703.5|7688.5|7703.8|7688.8|7703.8|7688.8|7703.5|7688.5|0
1715574900000|2024-05-13 04:35:00|7703.5|7688.5|7703.3|7688.3|7703.8|7688.8|7703.3|7688.3|0
1715575800000|2024-05-13 04:50:00|7703.6|7688.6|7703.3|7688.3|7703.6|7688.6|7703.3|7688.3|0
1715576100000|2024-05-13 04:55:00|7703.9|7688.9|7704.6|7689.6|7711.3|7696.3|7703.9|7688.9|8
1715576400000|2024-05-13 05:00:00|7704.7|7689.7|7704.7|7689.7|7704.7|7689.7|7704.1|7689.1|0
1715577300000|2024-05-13 05:15:00|7704.3|7689.3|7703.7|7688.7|7704.3|7689.3|7703.7|7688.7|0
1715577600000|2024-05-13 05:20:00|7703|7688|7708.3|7693.3|7708.3|7693.3|7702.3|7687.3|3
1715577900000|2024-05-13 05:25:00|7709.3|7694.3|7709.5|7694.5|7709.7|7694.7|7708.5|7693.5|0
1715578200000|2024-05-13 05:30:00|7710.3|7695.3|7707.8|7692.8|7711|7696|7707.8|7692.8|0
1715578500000|2024-05-13 05:35:00|7707.1|7692.1|7710.8|7695.8|7712|7697|7705.3|7690.3|5
1715578800000|2024-05-13 05:40:00|7711.1|7696.1|7676.9|7661.9|7713.3|7698.3|7676.7|7661.7|130
1715579100000|2024-05-13 05:45:00|7679|7664|7679.2|7664.2|7679.6|7664.6|7675.5|7660.5|2
1715579400000|2024-05-13 05:50:00|7678.8|7663.8|7676.8|7661.8|7678.8|7663.8|7673.9|7658.9|15
1715579700000|2024-05-13 05:55:00|7676.5|7661.5|7675.7|7660.7|7678.7|7663.7|7675.7|7660.7|3
1715580000000|2024-05-13 06:00:00|7676|7661|7682.4|7667.4|7684.1|7669.1|7676|7661|7
1715580300000|2024-05-13 06:05:00|7683.1|7668.1|7677.2|7662.2|7683.1|7668.1|7674.3|7659.3|18
1715580600000|2024-05-13 06:10:00|7677.7|7662.7|7665.2|7650.2|7680|7665|7660|7645|64
1715580900000|2024-05-13 06:15:00|7665.8|7650.8|7682.4|7667.4|7685|7670|7664.4|7649.4|19
1715581200000|2024-05-13 06:20:00|7683.4|7668.4|7685.6|7670.6|7688.3|7673.3|7674.4|7659.4|32
1715581500000|2024-05-13 06:25:00|7685.8|7670.8|7675.5|7660.5|7687.5|7672.5|7675.5|7660.5|3
1715581800000|2024-05-13 06:30:00|7676.2|7661.2|7673.7|7658.7|7678|7663|7673.4|7658.4|8
1715582100000|2024-05-13 06:35:00|7674|7659|7683.1|7668.1|7683.1|7668.1|7674|7659|5
1715582400000|2024-05-13 06:40:00|7682.8|7667.8|7682.1|7667.1|7684|7669|7681.7|7666.7|1
1715582700000|2024-05-13 06:45:00|7682.4|7667.4|7686.1|7671.1|7687.1|7672.1|7682.4|7667.4|3
1715583000000|2024-05-13 06:50:00|7686.4|7671.4|7683.9|7668.9|7687.4|7672.4|7681.5|7666.5|5
1715583300000|2024-05-13 06:55:00|7684.3|7669.3|7688.7|7673.7|7690.9|7675.9|7684.3|7669.3|7
1715583600000|2024-05-13 07:00:00|7688.9|7673.9|7686.4|7671.4|7690|7675|7686.4|7671.4|2
1715583900000|2024-05-13 07:05:00|7687.4|7672.4|7692.1|7677.1|7695.1|7680.1|7687.4|7672.4|2
1715584200000|2024-05-13 07:10:00|7692.3|7677.3|7700.3|7685.3|7700.3|7685.3|7691.8|7676.8|4
1715584500000|2024-05-13 07:15:00|7700.6|7685.6|7699.5|7684.5|7705|7690|7697.9|7682.9|6
1715584800000|2024-05-13 07:20:00|7699.9|7684.9|7702|7687|7704.1|7689.1|7699.9|7684.9|20
1715585100000|2024-05-13 07:25:00|7702.5|7687.5|7695|7680|7703|7688|7689.6|7674.6|12
1715585400000|2024-05-13 07:30:00|7695.2|7680.2|7691.7|7676.7|7700.4|7685.4|7691.4|7676.4|4
1715585700000|2024-05-13 07:35:00|7692|7677|7696.9|7681.9|7701.5|7686.5|7692|7677|6
1715586000000|2024-05-13 07:40:00|7697.2|7682.2|7689.2|7674.2|7698.1|7683.1|7688.5|7673.5|4
1715586300000|2024-05-13 07:45:00|7690.9|7675.9|7696.1|7681.1|7696.6|7681.6|7690.6|7675.6|9
1715586600000|2024-05-13 07:50:00|7696.4|7681.4|7699.8|7684.8|7703.1|7688.1|7696.4|7681.4|18
1715586900000|2024-05-13 07:55:00|7699.5|7684.5|7701|7686|7703.4|7688.4|7698.9|7683.9|6
1715587200000|2024-05-13 08:00:00|7700.6|7685.6|7701.3|7686.3|7703.3|7688.3|7697|7682|6
1715587500000|2024-05-13 08:05:00|7701.5|7686.5|7701.8|7686.8|7702.2|7687.2|7701.5|7686.5|2
1715587800000|2024-05-13 08:10:00|7701.3|7686.3|7700.2|7685.2|7701.3|7686.3|7699.3|7684.3|4
1715588100000|2024-05-13 08:15:00|7700.5|7685.5|7696.6|7681.6|7700.5|7685.5|7695.6|7680.6|8
1715588400000|2024-05-13 08:20:00|7697|7682|7695.4|7680.4|7697.9|7682.9|7694.6|7679.6|5
1715588700000|2024-05-13 08:25:00|7695.9|7680.9|7681.9|7666.9|7698.1|7683.1|7681.6|7666.6|14
1715589000000|2024-05-13 08:30:00|7682.2|7667.2|7687.4|7672.4|7687.7|7672.7|7681.5|7666.5|8
1715589300000|2024-05-13 08:35:00|7687.9|7672.9|7689.5|7674.5|7690.7|7675.7|7687.4|7672.4|4
1715589600000|2024-05-13 08:40:00|7689.2|7674.2|7689|7674|7689.5|7674.5|7687|7672|8
1715589900000|2024-05-13 08:45:00|7688.6|7673.6|7689.5|7674.5|7689.6|7674.6|7688.5|7673.5|4
1715590200000|2024-05-13 08:50:00|7689.1|7674.1|7689.6|7674.6|7690|7675|7688.3|7673.3|4
1715590500000|2024-05-13 08:55:00|7689.3|7674.3|7699.2|7684.2|7699.2|7684.2|7689.1|7674.1|10
1715590800000|2024-05-13 09:00:00|7698.8|7683.8|7709.1|7694.1|7709.1|7694.1|7698.7|7683.7|8
1715591100000|2024-05-13 09:05:00|7709.4|7694.4|7720.5|7705.5|7722.7|7707.7|7709.4|7694.4|37
1715591400000|2024-05-13 09:10:00|7720.8|7705.8|7721.8|7706.8|7721.8|7706.8|7718.8|7703.8|12
1715591700000|2024-05-13 09:15:00|7722|7707|7735|7720|7735.7|7720.7|7718.1|7703.1|77
1715592000000|2024-05-13 09:20:00|7735.7|7720.7|7726.5|7711.5|7737.5|7722.5|7724.4|7709.4|31
1715592300000|2024-05-13 09:25:00|7726.1|7711.1|7732|7717|7732.6|7717.6|7725.8|7710.8|9
1715592600000|2024-05-13 09:30:00|7731.8|7716.8|7731.9|7716.9|7731.9|7716.9|7726.8|7711.8|5
1715592900000|2024-05-13 09:35:00|7732.4|7717.4|7741.5|7726.5|7743.5|7728.5|7732.4|7717.4|18
1715593200000|2024-05-13 09:40:00|7740.8|7725.8|7737.4|7722.4|7740.8|7725.8|7735.3|7720.3|15
1715593500000|2024-05-13 09:45:00|7737.8|7722.8|7737.6|7722.6|7738.1|7723.1|7737.3|7722.3|1
1715593800000|2024-05-13 09:50:00|7738.1|7723.1|7737.6|7722.6|7738.4|7723.4|7736.8|7721.8|4
1715594100000|2024-05-13 09:55:00|7738.1|7723.1|7736.2|7721.2|7738.4|7723.4|7735.9|7720.9|11
1715594400000|2024-05-13 10:00:00|7736.4|7721.4|7726.4|7711.4|7737.7|7722.7|7726.4|7711.4|15
1715594700000|2024-05-13 10:05:00|7726.2|7711.2|7729.6|7714.6|7729.9|7714.9|7723.2|7708.2|12
1715595000000|2024-05-13 10:10:00|7730.3|7715.3|7725.4|7710.4|7732|7717|7724.2|7709.2|5
1715595300000|2024-05-13 10:15:00|7725.5|7710.5|7721.2|7706.2|7725.5|7710.5|7721.2|7706.2|5
1715595600000|2024-05-13 10:20:00|7721.5|7706.5|7721.7|7706.7|7722.2|7707.2|7719.8|7704.8|4
1715595900000|2024-05-13 10:25:00|7722|7707|7721.3|7706.3|7722|7707|7720.3|7705.3|3
1715596200000|2024-05-13 10:30:00|7720.7|7705.7|7723.1|7708.1|7723.1|7708.1|7718.8|7703.8|7
1715596500000|2024-05-13 10:35:00|7721.6|7706.6|7720.1|7705.1|7722.3|7707.3|7720.1|7705.1|3
1715596800000|2024-05-13 10:40:00|7719.3|7704.3|7708.9|7693.9|7719.3|7704.3|7705.4|7690.4|9
1715597100000|2024-05-13 10:45:00|7709.8|7694.8|7708.3|7693.3|7711.3|7696.3|7708.3|7693.3|2
1715597400000|2024-05-13 10:50:00|7706|7691|7707.7|7692.7|7709.8|7694.8|7705.5|7690.5|9
1715597700000|2024-05-13 10:55:00|7707|7692|7706.4|7691.4|7707|7692|7706.4|7691.4|0
1715598000000|2024-05-13 11:00:00|7709.8|7694.8|7714.4|7699.4|7716.4|7701.4|7706.9|7691.9|23
1715598300000|2024-05-13 11:05:00|7714.2|7699.2|7690.8|7675.8|7714.2|7699.2|7688.8|7673.8|105
1715598600000|2024-05-13 11:10:00|7690.5|7675.5|7702.4|7687.4|7702.5|7687.5|7690.2|7675.2|12
1715598900000|2024-05-13 11:15:00|7703|7688|7697.7|7682.7|7705.2|7690.2|7697|7682|11
1715599200000|2024-05-13 11:20:00|7697.4|7682.4|7694.2|7679.2|7697.7|7682.7|7692.9|7677.9|5
1715599500000|2024-05-13 11:25:00|7695.2|7680.2|7691.7|7676.7|7695.4|7680.4|7690.4|7675.4|19
1715599800000|2024-05-13 11:30:00|7694.8|7679.8|7692.6|7677.6|7694.8|7679.8|7692|7677|10
1715600100000|2024-05-13 11:35:00|7692.3|7677.3|7694.9|7679.9|7697|7682|7692.1|7677.1|14
1715600400000|2024-05-13 11:40:00|7694.6|7679.6|7693.6|7678.6|7694.6|7679.6|7693.6|7678.6|1
1715600700000|2024-05-13 11:45:00|7693.3|7678.3|7692.3|7677.3|7694.4|7679.4|7691.6|7676.6|4
1715601000000|2024-05-13 11:50:00|7692.6|7677.6|7695.2|7680.2|7696.3|7681.3|7692.6|7677.6|10
1715601300000|2024-05-13 11:55:00|7693.2|7678.2|7694.7|7679.7|7694.7|7679.7|7691.6|7676.6|8
1715601600000|2024-05-13 12:00:00|7695.1|7680.1|7695.2|7680.2|7700.2|7685.2|7687.4|7672.4|62
1715601900000|2024-05-13 12:05:00|7695.7|7680.7|7680.9|7665.9|7695.7|7680.7|7680.1|7665.1|42
1715602200000|2024-05-13 12:10:00|7681.5|7666.5|7690.5|7675.5|7694.8|7679.8|7681.5|7666.5|48
1715602500000|2024-05-13 12:15:00|7687.4|7672.4|7681.3|7666.3|7687.4|7672.4|7669.9|7654.9|86
1715602800000|2024-05-13 12:20:00|7680|7665|7684|7669|7684.5|7669.5|7672.8|7657.8|41
1715603100000|2024-05-13 12:25:00|7685.1|7670.1|7677.5|7662.5|7689.3|7674.3|7676.9|7661.9|46
1715603400000|2024-05-13 12:30:00|7677.9|7662.9|7693.5|7678.5|7693.5|7678.5|7677.2|7662.2|73
1715603700000|2024-05-13 12:35:00|7694.5|7679.5|7703.5|7688.5|7703.5|7688.5|7693.9|7678.9|66
1715604000000|2024-05-13 12:40:00|7702.3|7687.3|7700.1|7685.1|7703.5|7688.5|7696.5|7681.5|44
1715604300000|2024-05-13 12:45:00|7700.8|7685.8|7707.2|7692.2|7707.5|7692.5|7700.1|7685.1|49
1715604600000|2024-05-13 12:50:00|7705.8|7690.8|7710.4|7695.4|7710.4|7695.4|7704.3|7689.3|25
1715604900000|2024-05-13 12:55:00|7710|7695|7691.8|7676.8|7710.4|7695.4|7691.1|7676.1|40
1715605200000|2024-05-13 13:00:00|7692.1|7677.1|7695|7680|7703.2|7688.2|7691.5|7676.5|68
1715605500000|2024-05-13 13:05:00|7694.8|7679.8|7698.4|7683.4|7700.4|7685.4|7692.1|7677.1|57
1715605800000|2024-05-13 13:10:00|7698.7|7683.7|7699.2|7684.2|7707.2|7692.2|7695.5|7680.5|123
1715606100000|2024-05-13 13:15:00|7699.7|7684.7|7701.8|7686.8|7704.6|7689.6|7693.3|7678.3|71
1715606400000|2024-05-13 13:20:00|7700.6|7685.6|7719.1|7704.1|7719.5|7704.5|7700.6|7685.6|51
1715606700000|2024-05-13 13:25:00|7719.5|7704.5|7715.4|7700.4|7719.5|7704.5|7710.3|7695.3|37
1715607000000|2024-05-13 13:30:00|7715.1|7700.1|7709.2|7694.2|7721.4|7706.4|7700.4|7685.4|145
1715607300000|2024-05-13 13:35:00|7708.7|7693.7|7716.1|7701.1|7742.2|7727.2|7708.7|7693.7|169
1715607600000|2024-05-13 13:40:00|7715.8|7700.8|7732.3|7717.3|7733.3|7718.3|7701.9|7686.9|298
1715607900000|2024-05-13 13:45:00|7731.6|7716.6|7743.2|7728.2|7743.2|7728.2|7730.8|7715.8|90
1715608200000|2024-05-13 13:50:00|7744.4|7729.4|7755.4|7740.4|7755.7|7740.7|7744.4|7729.4|143
1715608500000|2024-05-13 13:55:00|7755.6|7740.6|7753.7|7738.7|7765.2|7750.2|7750.4|7735.4|121
1715608800000|2024-05-13 14:00:00|7753.5|7738.5|7750.9|7735.9|7760.2|7745.2|7746.2|7731.2|146
1715609100000|2024-05-13 14:05:00|7751.1|7736.1|7746.1|7731.1|7761.1|7746.1|7746.1|7731.1|186
1715609400000|2024-05-13 14:10:00|7746|7731|7764.5|7749.5|7769|7754|7745.5|7730.5|132
1715609700000|2024-05-13 14:15:00|7766.5|7751.5|7759.1|7744.1|7771.5|7756.5|7759.1|7744.1|131
1715610000000|2024-05-13 14:20:00|7758.6|7743.6|7736.5|7721.5|7762.7|7747.7|7735.7|7720.7|129
1715610300000|2024-05-13 14:25:00|7736.2|7721.2|7744.1|7729.1|7744.7|7729.7|7735.5|7720.5|61
1715610600000|2024-05-13 14:30:00|7746.3|7731.3|7750.2|7735.2|7755.8|7740.8|7736.8|7721.8|107
1715610900000|2024-05-13 14:35:00|7750|7735|7742.8|7727.8|7750.3|7735.3|7738.5|7723.5|70
1715611200000|2024-05-13 14:40:00|7742.5|7727.5|7744.1|7729.1|7748.3|7733.3|7735.3|7720.3|94
1715611500000|2024-05-13 14:45:00|7743.8|7728.8|7748.5|7733.5|7754.1|7739.1|7743.8|7728.8|102
1715611800000|2024-05-13 14:50:00|7748.8|7733.8|7747|7732|7751.8|7736.8|7743.6|7728.6|52
1715612100000|2024-05-13 14:55:00|7747.1|7732.1|7755.3|7740.3|7760|7745|7745.9|7730.9|83
1715612400000|2024-05-13 15:00:00|7751.6|7736.6|7747.8|7732.8|7751.6|7736.6|7737.9|7722.9|75
1715612700000|2024-05-13 15:05:00|7749.5|7734.5|7742.9|7727.9|7752.8|7737.8|7742.6|7727.6|68
1715613000000|2024-05-13 15:10:00|7742.6|7727.6|7740.9|7725.9|7752.9|7737.9|7739.9|7724.9|65
1715613300000|2024-05-13 15:15:00|7741.6|7726.6|7724|7709|7745.1|7730.1|7717.4|7702.4|74
1715613600000|2024-05-13 15:20:00|7724.4|7709.4|7725|7710|7732.6|7717.6|7721.7|7706.7|80
1715613900000|2024-05-13 15:25:00|7724.8|7709.8|7725.1|7710.1|7725.9|7710.9|7717.8|7702.8|65
1715614200000|2024-05-13 15:30:00|7725.5|7710.5|7730.3|7715.3|7730.3|7715.3|7713.6|7698.6|100
1715614500000|2024-05-13 15:35:00|7730.4|7715.4|7718.9|7703.9|7732.8|7717.8|7718.9|7703.9|100
1715614800000|2024-05-13 15:40:00|7718.4|7703.4|7733.7|7718.7|7734.6|7719.6|7717.9|7702.9|46
1715615100000|2024-05-13 15:45:00|7733.9|7718.9|7730.2|7715.2|7736.4|7721.4|7727.2|7712.2|70
1715615400000|2024-05-13 15:50:00|7729.7|7714.7|7729.8|7714.8|7733.9|7718.9|7726.8|7711.8|57
1715615700000|2024-05-13 15:55:00|7730.3|7715.3|7743.9|7728.9|7744.4|7729.4|7727.3|7712.3|72
1715616000000|2024-05-13 16:00:00|7742.9|7727.9|7741.7|7726.7|7748.2|7733.2|7738.5|7723.5|75
1715616300000|2024-05-13 16:05:00|7741.4|7726.4|7741.9|7726.9|7747.6|7732.6|7737.9|7722.9|88
1715616600000|2024-05-13 16:10:00|7741.5|7726.5|7751.2|7736.2|7751.7|7736.7|7737.9|7722.9|72
1715616900000|2024-05-13 16:15:00|7749.9|7734.9|7754|7739|7759.7|7744.7|7749|7734|69
1715617200000|2024-05-13 16:20:00|7750.8|7735.8|7745.8|7730.8|7751.3|7736.3|7744|7729|50
1715617500000|2024-05-13 16:25:00|7746.5|7731.5|7750.8|7735.8|7751.6|7736.6|7744.6|7729.6|49
1715617800000|2024-05-13 16:30:00|7750.9|7735.9|7745.1|7730.1|7756.6|7741.6|7743.6|7728.6|64
1715618100000|2024-05-13 16:35:00|7743.7|7728.7|7722.2|7707.2|7744.6|7729.6|7722.2|7707.2|98
1715618400000|2024-05-13 16:40:00|7720.8|7705.8|7715.1|7700.1|7726.4|7711.4|7714.1|7699.1|69
1715618700000|2024-05-13 16:45:00|7715.2|7700.2|7716.6|7701.6|7717.7|7702.7|7710.4|7695.4|84
1715619000000|2024-05-13 16:50:00|7716.3|7701.3|7723.6|7708.6|7725.5|7710.5|7711.1|7696.1|101
1715619300000|2024-05-13 16:55:00|7723.3|7708.3|7700.2|7685.2|7724|7709|7698.2|7683.2|104
1715619600000|2024-05-13 17:00:00|7698.4|7683.4|7709.8|7694.8|7709.8|7694.8|7697.6|7682.6|57
1715619900000|2024-05-13 17:05:00|7710.1|7695.1|7717.6|7702.6|7719.9|7704.9|7700.8|7685.8|49
1715620200000|2024-05-13 17:10:00|7716.4|7701.4|7707.3|7692.3|7716.4|7701.4|7705.1|7690.1|55
1715620500000|2024-05-13 17:15:00|7707.5|7692.5|7712.6|7697.6|7722.4|7707.4|7707.5|7692.5|38
1715620800000|2024-05-13 17:20:00|7712.4|7697.4|7700.5|7685.5|7717.1|7702.1|7699.2|7684.2|82
1715621100000|2024-05-13 17:25:00|7699.8|7684.8|7728.3|7713.3|7730.3|7715.3|7694|7679|287
1715621400000|2024-05-13 17:30:00|7727.9|7712.9|7699.2|7684.2|7728.4|7713.4|7697.9|7682.9|107
1715621700000|2024-05-13 17:35:00|7699|7684|7699|7684|7702.9|7687.9|7697|7682|60
1715622000000|2024-05-13 17:40:00|7699.4|7684.4|7717|7702|7719|7704|7698.2|7683.2|70
1715622300000|2024-05-13 17:45:00|7716.3|7701.3|7711.6|7696.6|7718|7703|7706.4|7691.4|80
1715622600000|2024-05-13 17:50:00|7711.7|7696.7|7726.2|7711.2|7726.2|7711.2|7710.6|7695.6|107
1715622900000|2024-05-13 17:55:00|7726.6|7711.6|7710.5|7695.5|7731.4|7716.4|7708.2|7693.2|209
1715623200000|2024-05-13 18:00:00|7710.2|7695.2|7711.2|7696.2|7724.5|7709.5|7710.2|7695.2|280
1715623500000|2024-05-13 18:05:00|7711.3|7696.3|7704.6|7689.6|7717.3|7702.3|7701.4|7686.4|218
1715623800000|2024-05-13 18:10:00|7704.9|7689.9|7711.3|7696.3|7719.3|7704.3|7702.8|7687.8|1069
1715624100000|2024-05-13 18:15:00|7711|7696|7712.3|7697.3|7720.2|7705.2|7706.3|7691.3|400
1715624400000|2024-05-13 18:20:00|7712.2|7697.2|7712.2|7697.2|7712.2|7697.2|7712.2|7697.2|0
1715648400000|2024-05-14 01:00:00|7711.9|7696.9|7717.8|7702.8|7730.4|7715.4|7709.7|7694.7|42
1715648700000|2024-05-14 01:05:00|7716.8|7701.8|7701.7|7686.7|7716.8|7701.8|7692.5|7677.5|51
1715649000000|2024-05-14 01:10:00|7700.9|7685.9|7700.3|7685.3|7700.9|7685.9|7698.9|7683.9|0
1715649300000|2024-05-14 01:15:00|7700.8|7685.8|7699.3|7684.3|7700.8|7685.8|7698.7|7683.7|3
1715649600000|2024-05-14 01:20:00|7699.7|7684.7|7695.5|7680.5|7699.7|7684.7|7694.1|7679.1|6
1715649900000|2024-05-14 01:25:00|7695.6|7680.6|7695.6|7680.6|7696.5|7681.5|7692.6|7677.6|7
1715650200000|2024-05-14 01:30:00|7695.1|7680.1|7693.4|7678.4|7698|7683|7693.4|7678.4|3
1715650500000|2024-05-14 01:35:00|7693.9|7678.9|7695.3|7680.3|7695.3|7680.3|7692.6|7677.6|0
1715650800000|2024-05-14 01:40:00|7696|7681|7696.8|7681.8|7697.1|7682.1|7696|7681|3
1715651100000|2024-05-14 01:45:00|7696.4|7681.4|7696.4|7681.4|7696.4|7681.4|7696.4|7681.4|0
1715651400000|2024-05-14 01:50:00|7696.7|7681.7|7696.9|7681.9|7696.9|7681.9|7696.7|7681.7|0
1715651700000|2024-05-14 01:55:00|7697.1|7682.1|7699.2|7684.2|7699.2|7684.2|7697.1|7682.1|2
1715652000000|2024-05-14 02:00:00|7699.9|7684.9|7706.4|7691.4|7708.2|7693.2|7699.9|7684.9|3
1715652300000|2024-05-14 02:05:00|7706.9|7691.9|7703.9|7688.9|7706.9|7691.9|7703.9|7688.9|1
1715652600000|2024-05-14 02:10:00|7704.4|7689.4|7704.4|7689.4|7704.9|7689.9|7704.4|7689.4|0
1715652900000|2024-05-14 02:15:00|7704.9|7689.9|7705.4|7690.4|7705.4|7690.4|7704.9|7689.9|0
1715653200000|2024-05-14 02:20:00|7704.9|7689.9|7705.5|7690.5|7705.5|7690.5|7704.4|7689.4|1
1715653500000|2024-05-14 02:25:00|7706|7691|7708|7693|7708|7693|7706|7691|0
1715653800000|2024-05-14 02:30:00|7706.3|7691.3|7705.3|7690.3|7706.3|7691.3|7705|7690|1
1715654100000|2024-05-14 02:35:00|7704.6|7689.6|7694.3|7679.3|7704.6|7689.6|7694.3|7679.3|1
1715654400000|2024-05-14 02:40:00|7694|7679|7696.6|7681.6|7696.8|7681.8|7694|7679|2
1715654700000|2024-05-14 02:45:00|7697.1|7682.1|7697.1|7682.1|7697.1|7682.1|7697.1|7682.1|0
1715655000000|2024-05-14 02:50:00|7696.6|7681.6|7696.6|7681.6|7696.6|7681.6|7696.6|7681.6|1
1715655300000|2024-05-14 02:55:00|7696.3|7681.3|7693.3|7678.3|7698.4|7683.4|7692.8|7677.8|24
1715655600000|2024-05-14 03:00:00|7693.1|7678.1|7693.8|7678.8|7695.8|7680.8|7693.1|7678.1|4
1715655900000|2024-05-14 03:05:00|7693.7|7678.7|7695.2|7680.2|7695.2|7680.2|7693.7|7678.7|0
1715656200000|2024-05-14 03:10:00|7693.9|7678.9|7695.9|7680.9|7697.7|7682.7|7693.9|7678.9|6
1715656500000|2024-05-14 03:15:00|7695.7|7680.7|7695.7|7680.7|7696.7|7681.7|7695.7|7680.7|0
1715656800000|2024-05-14 03:20:00|7695.9|7680.9|7695.9|7680.9|7695.9|7680.9|7695.9|7680.9|0
1715657100000|2024-05-14 03:25:00|7696.2|7681.2|7697|7682|7697|7682|7695.9|7680.9|1
1715657400000|2024-05-14 03:30:00|7695.9|7680.9|7697.2|7682.2|7697.7|7682.7|7695.4|7680.4|2
1715658000000|2024-05-14 03:40:00|7697.7|7682.7|7698.2|7683.2|7699.7|7684.7|7697.3|7682.3|0
1715658300000|2024-05-14 03:45:00|7698.5|7683.5|7698.7|7683.7|7698.7|7683.7|7698.5|7683.5|0
1715658600000|2024-05-14 03:50:00|7698.2|7683.2|7698.1|7683.1|7698.7|7683.7|7698.1|7683.1|0
1715658900000|2024-05-14 03:55:00|7698.6|7683.6|7699.1|7684.1|7699.1|7684.1|7698.1|7683.1|1
1715659200000|2024-05-14 04:00:00|7698.1|7683.1|7704.4|7689.4|7704.9|7689.9|7698.1|7683.1|15
1715659500000|2024-05-14 04:05:00|7705.8|7690.8|7704.9|7689.9|7706.3|7691.3|7704.9|7689.9|1
1715659800000|2024-05-14 04:10:00|7704.8|7689.8|7704.8|7689.8|7704.8|7689.8|7704.8|7689.8|0
1715660100000|2024-05-14 04:15:00|7704.4|7689.4|7705.8|7690.8|7706.3|7691.3|7704.3|7689.3|1
1715660400000|2024-05-14 04:20:00|7705.7|7690.7|7705.7|7690.7|7705.7|7690.7|7705.2|7690.2|0
1715661000000|2024-05-14 04:30:00|7705.4|7690.4|7705.7|7690.7|7705.7|7690.7|7705.2|7690.2|0
1715661300000|2024-05-14 04:35:00|7704.7|7689.7|7706|7691|7706.2|7691.2|7704.7|7689.7|0
1715661600000|2024-05-14 04:40:00|7705.7|7690.7|7705.9|7690.9|7705.9|7690.9|7705|7690|0
1715661900000|2024-05-14 04:45:00|7705.2|7690.2|7705.5|7690.5|7706.9|7691.9|7705|7690|1
1715662200000|2024-05-14 04:50:00|7705.9|7690.9|7706.3|7691.3|7706.7|7691.7|7705.5|7690.5|0
1715662500000|2024-05-14 04:55:00|7706.7|7691.7|7704.7|7689.7|7706.7|7691.7|7703.7|7688.7|7
1715662800000|2024-05-14 05:00:00|7704.2|7689.2|7695.8|7680.8|7704.7|7689.7|7695.8|7680.8|6
1715663100000|2024-05-14 05:05:00|7696.1|7681.1|7697.1|7682.1|7698|7683|7696.1|7681.1|2
1715663400000|2024-05-14 05:10:00|7696.3|7681.3|7698.1|7683.1|7698.6|7683.6|7696.3|7681.3|4
1715663700000|2024-05-14 05:15:00|7697.1|7682.1|7696.8|7681.8|7698.4|7683.4|7696.8|7681.8|0
1715664000000|2024-05-14 05:20:00|7696.4|7681.4|7696.3|7681.3|7696.8|7681.8|7695.3|7680.3|8
1715664300000|2024-05-14 05:25:00|7698.3|7683.3|7698.9|7683.9|7698.9|7683.9|7696.3|7681.3|4
1715664600000|2024-05-14 05:30:00|7697.9|7682.9|7698.6|7683.6|7699.8|7684.8|7697.4|7682.4|1
1715664900000|2024-05-14 05:35:00|7698.2|7683.2|7697.2|7682.2|7698.2|7683.2|7697.2|7682.2|0
1715665200000|2024-05-14 05:40:00|7696.9|7681.9|7698.2|7683.2|7700.1|7685.1|7696.4|7681.4|1
1715665500000|2024-05-14 05:45:00|7698.7|7683.7|7695.2|7680.2|7699.9|7684.9|7694.9|7679.9|2
1715665800000|2024-05-14 05:50:00|7694.6|7679.6|7681.3|7666.3|7695.2|7680.2|7680.2|7665.2|63
1715666100000|2024-05-14 05:55:00|7681|7666|7679.2|7664.2|7685.7|7670.7|7679.2|7664.2|9
1715666400000|2024-05-14 06:00:00|7678.7|7663.7|7676.8|7661.8|7680.5|7665.5|7675.6|7660.6|19
1715666700000|2024-05-14 06:05:00|7676.3|7661.3|7674.5|7659.5|7677.3|7662.3|7673.6|7658.6|18
1715667000000|2024-05-14 06:10:00|7673.4|7658.4|7672.3|7657.3|7673.8|7658.8|7669.6|7654.6|17
1715667300000|2024-05-14 06:15:00|7671.9|7656.9|7675.3|7660.3|7676.6|7661.6|7671.8|7656.8|10
1715667600000|2024-05-14 06:20:00|7675.1|7660.1|7672.4|7657.4|7678.9|7663.9|7672.1|7657.1|61
1715667900000|2024-05-14 06:25:00|7672.1|7657.1|7663.2|7648.2|7676.4|7661.4|7663.2|7648.2|30
1715668200000|2024-05-14 06:30:00|7663.9|7648.9|7665|7650|7666.2|7651.2|7663.4|7648.4|8
1715668500000|2024-05-14 06:35:00|7664.4|7649.4|7654|7639|7664.4|7649.4|7650.7|7635.7|35
1715668800000|2024-05-14 06:40:00|7653.5|7638.5|7656|7641|7661.4|7646.4|7653.5|7638.5|56
1715669100000|2024-05-14 06:45:00|7652.8|7637.8|7658.5|7643.5|7659.2|7644.2|7651.7|7636.7|33
1715669400000|2024-05-14 06:50:00|7657|7642|7655.8|7640.8|7658|7643|7653.3|7638.3|4
1715669700000|2024-05-14 06:55:00|7655.7|7640.7|7656.3|7641.3|7657.3|7642.3|7652.8|7637.8|33
1715670000000|2024-05-14 07:00:00|7656.5|7641.5|7639.6|7624.6|7656.5|7641.5|7637.1|7622.1|110
1715670300000|2024-05-14 07:05:00|7639.1|7624.1|7623.3|7608.3|7639.1|7624.1|7619.3|7604.3|243
1715670600000|2024-05-14 07:10:00|7623|7608|7630.5|7615.5|7635.3|7620.3|7620.3|7605.3|107
1715670900000|2024-05-14 07:15:00|7630.8|7615.8|7631.5|7616.5|7631.5|7616.5|7630.5|7615.5|2
1715671200000|2024-05-14 07:20:00|7634|7619|7628.8|7613.8|7634|7619|7628.5|7613.5|9
1715671500000|2024-05-14 07:25:00|7628.5|7613.5|7632.7|7617.7|7638.7|7623.7|7628.5|7613.5|14
1715671800000|2024-05-14 07:30:00|7632.6|7617.6|7632.6|7617.6|7632.6|7617.6|7629.3|7614.3|22
1715672100000|2024-05-14 07:35:00|7632.3|7617.3|7636.1|7621.1|7636.1|7621.1|7630.3|7615.3|35
1715672400000|2024-05-14 07:40:00|7635.1|7620.1|7629.9|7614.9|7635.1|7620.1|7629.6|7614.6|12
1715672700000|2024-05-14 07:45:00|7629.6|7614.6|7619.9|7604.9|7629.6|7614.6|7615.7|7600.7|131
1715673000000|2024-05-14 07:50:00|7619.2|7604.2|7602|7587|7619.6|7604.6|7601.6|7586.6|186
1715673300000|2024-05-14 07:55:00|7602.1|7587.1|7604.5|7589.5|7610|7595|7601.8|7586.8|32
1715673600000|2024-05-14 08:00:00|7604.2|7589.2|7584.8|7569.8|7604.2|7589.2|7580.4|7565.4|202
1715673900000|2024-05-14 08:05:00|7584.3|7569.3|7580.9|7565.9|7586.8|7571.8|7579.6|7564.6|38
1715674200000|2024-05-14 08:10:00|7581.3|7566.3|7580.9|7565.9|7582.3|7567.3|7579.3|7564.3|17
1715674500000|2024-05-14 08:15:00|7580.8|7565.8|7580.2|7565.2|7586.4|7571.4|7577.2|7562.2|66
1715674800000|2024-05-14 08:20:00|7579.9|7564.9|7571.4|7556.4|7579.9|7564.9|7570.9|7555.9|134
1715675100000|2024-05-14 08:25:00|7571.5|7556.5|7562.5|7547.5|7575|7560|7561.5|7546.5|211
1715675400000|2024-05-14 08:30:00|7562.7|7547.7|7561.3|7546.3|7565|7550|7558.2|7543.2|127
1715675700000|2024-05-14 08:35:00|7561|7546|7560.8|7545.8|7568.8|7553.8|7560.8|7545.8|51
1715676000000|2024-05-14 08:40:00|7560.6|7545.6|7559.1|7544.1|7562.1|7547.1|7558.3|7543.3|41
1715676300000|2024-05-14 08:45:00|7560.5|7545.5|7560.8|7545.8|7561.5|7546.5|7558.3|7543.3|37
1715676600000|2024-05-14 08:50:00|7563.3|7548.3|7569.1|7554.1|7570.7|7555.7|7562.6|7547.6|66
1715676900000|2024-05-14 08:55:00|7568.8|7553.8|7582.2|7567.2|7582.9|7567.9|7568.8|7553.8|44
1715677200000|2024-05-14 09:00:00|7582.5|7567.5|7589.5|7574.5|7589.7|7574.7|7582.5|7567.5|70
1715677500000|2024-05-14 09:05:00|7589|7574|7584.2|7569.2|7589|7574|7581.5|7566.5|16
1715677800000|2024-05-14 09:10:00|7584.8|7569.8|7584.8|7569.8|7587.8|7572.8|7584.5|7569.5|14
1715678100000|2024-05-14 09:15:00|7585.1|7570.1|7585.5|7570.5|7586|7571|7584.1|7569.1|8
1715678400000|2024-05-14 09:20:00|7584.5|7569.5|7582.6|7567.6|7589|7574|7582.1|7567.1|23
1715678700000|2024-05-14 09:25:00|7582.8|7567.8|7583.6|7568.6|7584.4|7569.4|7579.9|7564.9|13
1715679000000|2024-05-14 09:30:00|7583.9|7568.9|7589.4|7574.4|7589.4|7574.4|7582.8|7567.8|14
1715679300000|2024-05-14 09:35:00|7589.3|7574.3|7588.8|7573.8|7591.9|7576.9|7588.8|7573.8|12
1715679600000|2024-05-14 09:40:00|7588.6|7573.6|7590.9|7575.9|7592.3|7577.3|7588.6|7573.6|25
1715679900000|2024-05-14 09:45:00|7590.6|7575.6|7598.4|7583.4|7598.4|7583.4|7589.8|7574.8|19
1715680200000|2024-05-14 09:50:00|7598.6|7583.6|7593.8|7578.8|7598.6|7583.6|7592.4|7577.4|23
1715680500000|2024-05-14 09:55:00|7593.7|7578.7|7597.7|7582.7|7598.8|7583.8|7592.4|7577.4|34
1715680800000|2024-05-14 10:00:00|7598.6|7583.6|7597.6|7582.6|7607.1|7592.1|7597.6|7582.6|24
1715681100000|2024-05-14 10:05:00|7597.2|7582.2|7603.7|7588.7|7603.7|7588.7|7596.2|7581.2|10
1715681400000|2024-05-14 10:10:00|7602.6|7587.6|7601.6|7586.6|7603.6|7588.6|7598.4|7583.4|12
1715681700000|2024-05-14 10:15:00|7602.2|7587.2|7602.7|7587.7|7602.9|7587.9|7601.9|7586.9|1
1715682000000|2024-05-14 10:20:00|7602|7587|7601.6|7586.6|7608.4|7593.4|7596.7|7581.7|18
1715682300000|2024-05-14 10:25:00|7601.7|7586.7|7603.6|7588.6|7604.7|7589.7|7601.1|7586.1|35
1715682600000|2024-05-14 10:30:00|7603.2|7588.2|7601.4|7586.4|7609.4|7594.4|7599.8|7584.8|34
1715682900000|2024-05-14 10:35:00|7601.6|7586.6|7610.8|7595.8|7611.1|7596.1|7600.7|7585.7|18
1715683200000|2024-05-14 10:40:00|7610.7|7595.7|7600.2|7585.2|7610.7|7595.7|7599.1|7584.1|10
1715683500000|2024-05-14 10:45:00|7602.7|7587.7|7600.6|7585.6|7602.7|7587.7|7599.9|7584.9|16
1715683800000|2024-05-14 10:50:00|7600.2|7585.2|7600.9|7585.9|7602.4|7587.4|7599.2|7584.2|5
1715684100000|2024-05-14 10:55:00|7600.5|7585.5|7600|7585|7600.9|7585.9|7599.7|7584.7|4
1715684400000|2024-05-14 11:00:00|7600.7|7585.7|7605.5|7590.5|7606.2|7591.2|7598.7|7583.7|12
1715684700000|2024-05-14 11:05:00|7605.2|7590.2|7604.2|7589.2|7606.4|7591.4|7604.2|7589.2|12
1715685000000|2024-05-14 11:10:00|7606.2|7591.2|7608.9|7593.9|7609.5|7594.5|7605.5|7590.5|11
1715685300000|2024-05-14 11:15:00|7609|7594|7604.7|7589.7|7609|7594|7604.7|7589.7|4
1715685600000|2024-05-14 11:20:00|7605|7590|7599.3|7584.3|7605|7590|7599|7584|8
1715685900000|2024-05-14 11:25:00|7599.5|7584.5|7599.3|7584.3|7600.8|7585.8|7596.3|7581.3|16
1715686200000|2024-05-14 11:30:00|7599.7|7584.7|7593.5|7578.5|7599.7|7584.7|7593.2|7578.2|30
1715686500000|2024-05-14 11:35:00|7593.8|7578.8|7592.3|7577.3|7593.8|7578.8|7589.8|7574.8|32
1715686800000|2024-05-14 11:40:00|7592.6|7577.6|7595|7580|7595|7580|7591.1|7576.1|17
1715687100000|2024-05-14 11:45:00|7593.3|7578.3|7599.5|7584.5|7599.5|7584.5|7592.5|7577.5|7
1715687400000|2024-05-14 11:50:00|7599.1|7584.1|7597.5|7582.5|7600.3|7585.3|7597.5|7582.5|7
1715687700000|2024-05-14 11:55:00|7596.5|7581.5|7596.5|7581.5|7597.3|7582.3|7595.1|7580.1|4
1715688000000|2024-05-14 12:00:00|7597|7582|7592.6|7577.6|7599.3|7584.3|7590.4|7575.4|47
1715688300000|2024-05-14 12:05:00|7592.3|7577.3|7592.4|7577.4|7596.1|7581.1|7591.4|7576.4|31
1715688600000|2024-05-14 12:10:00|7593.6|7578.6|7592.7|7577.7|7595.6|7580.6|7580.7|7565.7|162
1715688900000|2024-05-14 12:15:00|7593.1|7578.1|7593.9|7578.9|7595.1|7580.1|7586.7|7571.7|99
1715689200000|2024-05-14 12:20:00|7594.2|7579.2|7590.6|7575.6|7594.2|7579.2|7585.4|7570.4|70
1715689500000|2024-05-14 12:25:00|7590.1|7575.1|7613.4|7598.4|7617.1|7602.1|7590.1|7575.1|121
1715689800000|2024-05-14 12:30:00|7613.1|7598.1|7593|7578|7613.2|7598.2|7592.7|7577.7|162
1715690100000|2024-05-14 12:35:00|7592.9|7577.9|7582.5|7567.5|7593.2|7578.2|7575.4|7560.4|195
1715690400000|2024-05-14 12:40:00|7583.4|7568.4|7584.9|7569.9|7585.9|7570.9|7580.7|7565.7|83
1715690700000|2024-05-14 12:45:00|7585|7570|7578.8|7563.8|7588.7|7573.7|7576.8|7561.8|106
1715691000000|2024-05-14 12:50:00|7578.7|7563.7|7575|7560|7582.8|7567.8|7571.3|7556.3|87
1715691300000|2024-05-14 12:55:00|7574.3|7559.3|7571.7|7556.7|7575.5|7560.5|7570.3|7555.3|124
1715691600000|2024-05-14 13:00:00|7571.8|7556.8|7549|7534|7577.8|7562.8|7547.3|7532.3|586
1715691900000|2024-05-14 13:05:00|7548.6|7533.6|7546.9|7531.9|7554.6|7539.6|7536.4|7521.4|437
1715692200000|2024-05-14 13:10:00|7547.3|7532.3|7565.9|7550.9|7565.9|7550.9|7546.1|7531.1|252
1715692500000|2024-05-14 13:15:00|7565.6|7550.6|7575.3|7560.3|7593.3|7578.3|7565.6|7550.6|378
1715692800000|2024-05-14 13:20:00|7575.6|7560.6|7560.6|7545.6|7575.9|7560.9|7560.3|7545.3|216
1715693100000|2024-05-14 13:25:00|7560.1|7545.1|7544.3|7529.3|7568.3|7553.3|7544.1|7529.1|177
1715693400000|2024-05-14 13:30:00|7544.6|7529.6|7539.4|7524.4|7553.9|7538.9|7538.6|7523.6|329
1715693700000|2024-05-14 13:35:00|7539.6|7524.6|7554.1|7539.1|7561.4|7546.4|7538.6|7523.6|183
1715694000000|2024-05-14 13:40:00|7554.4|7539.4|7555.4|7540.4|7563.4|7548.4|7544.9|7529.9|197
1715694300000|2024-05-14 13:45:00|7554.7|7539.7|7540.1|7525.1|7556.4|7541.4|7540.1|7525.1|194
1715694600000|2024-05-14 13:50:00|7540.7|7525.7|7555.1|7540.1|7560.1|7545.1|7536.4|7521.4|304
1715694900000|2024-05-14 13:55:00|7554.9|7539.9|7551.7|7536.7|7558.6|7543.6|7550.2|7535.2|86
1715695200000|2024-05-14 14:00:00|7551.1|7536.1|7548|7533|7556.9|7541.9|7542.5|7527.5|173
1715695500000|2024-05-14 14:05:00|7548.4|7533.4|7545.2|7530.2|7554.2|7539.2|7544.9|7529.9|235
1715695800000|2024-05-14 14:10:00|7545.7|7530.7|7543.5|7528.5|7551|7536|7539.7|7524.7|228
1715696100000|2024-05-14 14:15:00|7543.4|7528.4|7539.5|7524.5|7545.9|7530.9|7537|7522|212
1715696400000|2024-05-14 14:20:00|7540|7525|7558.4|7543.4|7558.9|7543.9|7537.7|7522.7|215
1715696700000|2024-05-14 14:25:00|7556.7|7541.7|7547.7|7532.7|7556.9|7541.9|7541.9|7526.9|139
1715697000000|2024-05-14 14:30:00|7547.4|7532.4|7577|7562|7577|7562|7543.4|7528.4|207
1715697300000|2024-05-14 14:35:00|7576.7|7561.7|7563.5|7548.5|7576.7|7561.7|7548|7533|178
1715697600000|2024-05-14 14:40:00|7563.2|7548.2|7555.7|7540.7|7563.5|7548.5|7550.2|7535.2|208
1715697900000|2024-05-14 14:45:00|7556.2|7541.2|7548.3|7533.3|7558.3|7543.3|7547.2|7532.2|121
1715698200000|2024-05-14 14:50:00|7548|7533|7535.2|7520.2|7557|7542|7532.8|7517.8|314
1715698500000|2024-05-14 14:55:00|7534.8|7519.8|7529.2|7514.2|7538.5|7523.5|7526.3|7511.3|280
1715698800000|2024-05-14 15:00:00|7529.7|7514.7|7521.2|7506.2|7534|7519|7514.8|7499.8|447
1715699100000|2024-05-14 15:05:00|7520.8|7505.8|7526.2|7511.2|7530.7|7515.7|7519|7504|180
1715699400000|2024-05-14 15:10:00|7526|7511|7513.2|7498.2|7529.7|7514.7|7513.2|7498.2|170
1715699700000|2024-05-14 15:15:00|7512.8|7497.8|7504.3|7489.3|7512.8|7497.8|7497.8|7482.8|758
1715700000000|2024-05-14 15:20:00|7504.5|7489.5|7509.3|7494.3|7510|7495|7500.5|7485.5|291
1715700300000|2024-05-14 15:25:00|7509|7494|7508.3|7493.3|7513.5|7498.5|7506.7|7491.7|319
1715700600000|2024-05-14 15:30:00|7508|7493|7505.3|7490.3|7510.8|7495.8|7499.8|7484.8|158
1715700900000|2024-05-14 15:35:00|7505|7490|7506.2|7491.2|7507.8|7492.8|7492|7477|273
1715701200000|2024-05-14 15:40:00|7505.5|7490.5|7496.5|7481.5|7513.3|7498.3|7496.3|7481.3|209
1715701500000|2024-05-14 15:45:00|7496.2|7481.2|7498|7483|7508.8|7493.8|7495.7|7480.7|164
1715701800000|2024-05-14 15:50:00|7498.3|7483.3|7497.7|7482.7|7502.3|7487.3|7495.5|7480.5|254
1715702100000|2024-05-14 15:55:00|7497.3|7482.3|7493.8|7478.8|7497.7|7482.7|7491.8|7476.8|148
1715702400000|2024-05-14 16:00:00|7493.5|7478.5|7477.2|7462.2|7494.6|7479.6|7476.5|7461.5|440
1715702700000|2024-05-14 16:05:00|7476.8|7461.8|7470.8|7455.8|7476.8|7461.8|7468.8|7453.8|258
1715703000000|2024-05-14 16:10:00|7470.5|7455.5|7470.5|7455.5|7472.7|7457.7|7467.5|7452.5|572
1715703300000|2024-05-14 16:15:00|7470.2|7455.2|7467.5|7452.5|7470.5|7455.5|7467.5|7452.5|255
1715703600000|2024-05-14 16:20:00|7466.7|7451.7|7471|7456|7474.8|7459.8|7465.8|7450.8|907
1715703900000|2024-05-14 16:25:00|7470.7|7455.7|7467|7452|7470.8|7455.8|7465.7|7450.7|196
1715704200000|2024-05-14 16:30:00|7466|7451|7466.2|7451.2|7466.2|7451.2|7465.8|7450.8|37
1715704800000|2024-05-14 16:40:00|7466.8|7451.8|7470|7455|7470.3|7455.3|7465.2|7450.2|338
1715705100000|2024-05-14 16:45:00|7470.3|7455.3|7469.3|7454.3|7470.8|7455.8|7465.7|7450.7|288
1715705400000|2024-05-14 16:50:00|7471|7456|7466.2|7451.2|7471|7456|7465.8|7450.8|105
1715705700000|2024-05-14 16:55:00|7465.3|7450.3|7464.5|7449.5|7465.3|7450.3|7464.5|7449.5|122
1715706000000|2024-05-14 17:00:00|7465.1|7450.1|7465.3|7450.3|7468|7453|7464.1|7449.1|246
1715706300000|2024-05-14 17:05:00|7464.3|7449.3|7464.3|7449.3|7464.3|7449.3|7464.3|7449.3|30
1715706600000|2024-05-14 17:10:00|7465.6|7450.6|7464|7449|7465.6|7450.6|7464|7449|447
1715706900000|2024-05-14 17:15:00|7464.1|7449.1|7464.6|7449.6|7464.6|7449.6|7463.6|7448.6|32
1715734800000|2024-05-15 01:00:00|7452.5|7437.5|7463.3|7448.3|7471|7456|7452|7437|297
1715735100000|2024-05-15 01:05:00|7462.1|7447.1|7444.6|7429.6|7462.6|7447.6|7443.8|7428.8|296
1715735400000|2024-05-15 01:10:00|7444.8|7429.8|7433.8|7418.8|7444.8|7429.8|7433.8|7418.8|92
1715735700000|2024-05-15 01:15:00|7433.6|7418.6|7427.5|7412.5|7433.6|7418.6|7426.8|7411.8|107
1715736000000|2024-05-15 01:20:00|7427.6|7412.6|7406.5|7391.5|7427.6|7412.6|7406.5|7391.5|180
1715736300000|2024-05-15 01:25:00|7409.1|7394.1|7406.5|7391.5|7415.5|7400.5|7394|7379|241
1715736600000|2024-05-15 01:30:00|7406.6|7391.6|7395.3|7380.3|7409.3|7394.3|7394.5|7379.5|41
1715736900000|2024-05-15 01:35:00|7395|7380|7385.7|7370.7|7400|7385|7384.5|7369.5|151
1715737200000|2024-05-15 01:40:00|7385.2|7370.2|7384.7|7369.7|7386|7371|7384.7|7369.7|35
1715737500000|2024-05-15 01:45:00|7386.5|7371.5|7390.6|7375.6|7392.8|7377.8|7385.7|7370.7|24
1715737800000|2024-05-15 01:50:00|7389.7|7374.7|7403.5|7388.5|7406.5|7391.5|7386.2|7371.2|52
1715738100000|2024-05-15 01:55:00|7401.3|7386.3|7414.4|7399.4|7417.6|7402.6|7401.3|7386.3|92
1715738400000|2024-05-15 02:00:00|7414.6|7399.6|7408.5|7393.5|7414.8|7399.8|7407.5|7392.5|17
1715738700000|2024-05-15 02:05:00|7408.3|7393.3|7419.5|7404.5|7421.3|7406.3|7406.1|7391.1|39
1715739000000|2024-05-15 02:10:00|7419.6|7404.6|7418|7403|7419.6|7404.6|7414.8|7399.8|22
1715739300000|2024-05-15 02:15:00|7418.1|7403.1|7408.6|7393.6|7418.5|7403.5|7408.1|7393.1|6
1715739600000|2024-05-15 02:20:00|7408.1|7393.1|7407.8|7392.8|7410|7395|7406.8|7391.8|12
1715739900000|2024-05-15 02:25:00|7409.8|7394.8|7407.5|7392.5|7411.3|7396.3|7407.5|7392.5|8
1715740200000|2024-05-15 02:30:00|7402|7387|7400.3|7385.3|7403|7388|7398.5|7383.5|92
1715740500000|2024-05-15 02:35:00|7400.1|7385.1|7400.3|7385.3|7407|7392|7399.6|7384.6|7
1715740800000|2024-05-15 02:40:00|7400.1|7385.1|7410.1|7395.1|7413.5|7398.5|7399.1|7384.1|11
1715741100000|2024-05-15 02:45:00|7409.5|7394.5|7415.3|7400.3|7416.5|7401.5|7409.5|7394.5|13
1715741400000|2024-05-15 02:50:00|7416.3|7401.3|7413.6|7398.6|7422.1|7407.1|7413.6|7398.6|37
1715741700000|2024-05-15 02:55:00|7412|7397|7416.6|7401.6|7417.8|7402.8|7412|7397|2
1715742000000|2024-05-15 03:00:00|7418.1|7403.1|7420.8|7405.8|7421|7406|7415.8|7400.8|29
1715742300000|2024-05-15 03:05:00|7418.5|7403.5|7414.1|7399.1|7419.8|7404.8|7411|7396|18
1715742600000|2024-05-15 03:10:00|7413.8|7398.8|7413.3|7398.3|7415.3|7400.3|7412.8|7397.8|2
1715742900000|2024-05-15 03:15:00|7417.3|7402.3|7414.3|7399.3|7417.3|7402.3|7414|7399|2
1715743200000|2024-05-15 03:20:00|7414|7399|7413|7398|7414.3|7399.3|7412.8|7397.8|4
1715743500000|2024-05-15 03:25:00|7409.3|7394.3|7411.8|7396.8|7411.9|7396.9|7406.1|7391.1|33
1715743800000|2024-05-15 03:30:00|7413.3|7398.3|7413.1|7398.1|7416.3|7401.3|7412.3|7397.3|2
1715744100000|2024-05-15 03:35:00|7413.6|7398.6|7412.1|7397.1|7420.6|7405.6|7412.1|7397.1|8
1715744400000|2024-05-15 03:40:00|7413.1|7398.1|7413.5|7398.5|7414.5|7399.5|7409.5|7394.5|14
1715744700000|2024-05-15 03:45:00|7413.8|7398.8|7410.1|7395.1|7414.1|7399.1|7408.6|7393.6|12
1715745000000|2024-05-15 03:50:00|7410.6|7395.6|7401.1|7386.1|7410.6|7395.6|7399.8|7384.8|43
1715745300000|2024-05-15 03:55:00|7401.3|7386.3|7398.6|7383.6|7403.3|7388.3|7398.5|7383.5|9
1715745600000|2024-05-15 04:00:00|7398.5|7383.5|7396.3|7381.3|7399.1|7384.1|7396|7381|20
1715745900000|2024-05-15 04:05:00|7396|7381|7394.8|7379.8|7396.3|7381.3|7394.3|7379.3|3
1715746200000|2024-05-15 04:10:00|7397.1|7382.1|7400.1|7385.1|7404.4|7389.4|7397|7382|13
1715746500000|2024-05-15 04:15:00|7402.1|7387.1|7400.5|7385.5|7403.1|7388.1|7400|7385|3
1715746800000|2024-05-15 04:20:00|7400.1|7385.1|7397.8|7382.8|7400.3|7385.3|7397.8|7382.8|2
1715747100000|2024-05-15 04:25:00|7396.8|7381.8|7394.8|7379.8|7397.1|7382.1|7394.8|7379.8|4
1715747400000|2024-05-15 04:30:00|7396.1|7381.1|7392.8|7377.8|7396.1|7381.1|7390.6|7375.6|17
1715747700000|2024-05-15 04:35:00|7392.6|7377.6|7392|7377|7393.1|7378.1|7390.1|7375.1|21
1715748000000|2024-05-15 04:40:00|7391.8|7376.8|7390.6|7375.6|7392|7377|7390.1|7375.1|5
1715748300000|2024-05-15 04:45:00|7390.3|7375.3|7388.3|7373.3|7395.6|7380.6|7387.3|7372.3|11
1715748600000|2024-05-15 04:50:00|7388|7373|7387.3|7372.3|7389.3|7374.3|7386.8|7371.8|0
1715748900000|2024-05-15 04:55:00|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|0
1715749200000|2024-05-15 05:00:00|7387|7372|7386.8|7371.8|7388|7373|7386.3|7371.3|60
1715749500000|2024-05-15 05:05:00|7385.8|7370.8|7380.6|7365.6|7385.8|7370.8|7378.9|7363.9|156
1715749800000|2024-05-15 05:10:00|7381.4|7366.4|7379.6|7364.6|7382.6|7367.6|7379.2|7364.2|123
1715750100000|2024-05-15 05:15:00|7379.8|7364.8|7387.5|7372.5|7390.5|7375.5|7379.6|7364.6|39
1715750400000|2024-05-15 05:20:00|7387.2|7372.2|7388.7|7373.7|7390.7|7375.7|7382.7|7367.7|46
1715750700000|2024-05-15 05:25:00|7387.2|7372.2|7387.3|7372.3|7389.9|7374.9|7383.1|7368.1|17
1715751000000|2024-05-15 05:30:00|7387.7|7372.7|7404.3|7389.3|7405.6|7390.6|7387.7|7372.7|54
1715751300000|2024-05-15 05:35:00|7404.9|7389.9|7392.6|7377.6|7404.9|7389.9|7391.1|7376.1|44
1715751600000|2024-05-15 05:40:00|7393|7378|7397.6|7382.6|7398.6|7383.6|7393|7378|4
1715751900000|2024-05-15 05:45:00|7396.8|7381.8|7394|7379|7396.8|7381.8|7392.3|7377.3|3
1715752200000|2024-05-15 05:50:00|7393.8|7378.8|7400.1|7385.1|7406.8|7391.8|7388.7|7373.7|29
1715752500000|2024-05-15 05:55:00|7399.8|7384.8|7397.9|7382.9|7402.8|7387.8|7397.3|7382.3|9
1715752800000|2024-05-15 06:00:00|7397.6|7382.6|7396.5|7381.5|7398.5|7383.5|7396.1|7381.1|5
1715753100000|2024-05-15 06:05:00|7396.8|7381.8|7401.8|7386.8|7402.1|7387.1|7391.2|7376.2|16
1715753400000|2024-05-15 06:10:00|7402.3|7387.3|7408.4|7393.4|7409|7394|7400.6|7385.6|30
1715753700000|2024-05-15 06:15:00|7407.8|7392.8|7415.9|7400.9|7416.4|7401.4|7401.8|7386.8|19
1715754000000|2024-05-15 06:20:00|7415.4|7400.4|7410.6|7395.6|7416.4|7401.4|7408.8|7393.8|5
1715754300000|2024-05-15 06:25:00|7413.4|7398.4|7411.9|7396.9|7413.4|7398.4|7410.6|7395.6|6
1715754600000|2024-05-15 06:30:00|7411|7396|7407.4|7392.4|7411.3|7396.3|7407.1|7392.1|2
1715754900000|2024-05-15 06:35:00|7407.6|7392.6|7411.4|7396.4|7411.9|7396.9|7407.4|7392.4|4
1715755200000|2024-05-15 06:40:00|7411.3|7396.3|7409.6|7394.6|7411.9|7396.9|7408.3|7393.3|1
1715755500000|2024-05-15 06:45:00|7409.8|7394.8|7420.5|7405.5|7420.5|7405.5|7409.8|7394.8|84
1715755800000|2024-05-15 06:50:00|7420.9|7405.9|7432.7|7417.7|7434.3|7419.3|7420.9|7405.9|23
1715756100000|2024-05-15 06:55:00|7432.9|7417.9|7443.2|7428.2|7443.2|7428.2|7430.2|7415.2|35
1715756400000|2024-05-15 07:00:00|7442.7|7427.7|7426.6|7411.6|7444|7429|7426.4|7411.4|10
1715756700000|2024-05-15 07:05:00|7426.9|7411.9|7429.5|7414.5|7432.2|7417.2|7426.9|7411.9|15
1715757000000|2024-05-15 07:10:00|7429.9|7414.9|7434.5|7419.5|7434.5|7419.5|7426.2|7411.2|11
1715757300000|2024-05-15 07:15:00|7434.1|7419.1|7441.7|7426.7|7441.7|7426.7|7432.5|7417.5|6
1715757600000|2024-05-15 07:20:00|7441.8|7426.8|7436.2|7421.2|7445.1|7430.1|7433.2|7418.2|45
1715757900000|2024-05-15 07:25:00|7435.5|7420.5|7449.4|7434.4|7449.9|7434.9|7435.2|7420.2|34
1715758200000|2024-05-15 07:30:00|7448.9|7433.9|7438.8|7423.8|7448.9|7433.9|7438.8|7423.8|9
1715758500000|2024-05-15 07:35:00|7438.4|7423.4|7447.3|7432.3|7448.1|7433.1|7430.2|7415.2|56
1715758800000|2024-05-15 07:40:00|7447.8|7432.8|7446.9|7431.9|7448.1|7433.1|7445.1|7430.1|10
1715759100000|2024-05-15 07:45:00|7451.6|7436.6|7459.8|7444.8|7466.4|7451.4|7451.6|7436.6|50
1715759400000|2024-05-15 07:50:00|7459.6|7444.6|7455.6|7440.6|7459.6|7444.6|7453|7438|27
1715759700000|2024-05-15 07:55:00|7454.6|7439.6|7476.7|7461.7|7477.6|7462.6|7454.3|7439.3|42
1715760000000|2024-05-15 08:00:00|7477.2|7462.2|7452.8|7437.8|7478.7|7463.7|7450.8|7435.8|34
1715760300000|2024-05-15 08:05:00|7453.2|7438.2|7449.9|7434.9|7453.2|7438.2|7446.1|7431.1|14
1715760600000|2024-05-15 08:10:00|7451.9|7436.9|7444.6|7429.6|7452.2|7437.2|7438|7423|22
1715760900000|2024-05-15 08:15:00|7444.5|7429.5|7462.9|7447.9|7474.4|7459.4|7442.6|7427.6|148
1715761200000|2024-05-15 08:20:00|7460.2|7445.2|7464.9|7449.9|7468.2|7453.2|7458.4|7443.4|40
1715761500000|2024-05-15 08:25:00|7464.3|7449.3|7470.6|7455.6|7472.3|7457.3|7464.1|7449.1|16
1715761800000|2024-05-15 08:30:00|7470.9|7455.9|7462|7447|7478.4|7463.4|7460.2|7445.2|46
1715762100000|2024-05-15 08:35:00|7462.3|7447.3|7481.2|7466.2|7486.9|7471.9|7462.3|7447.3|36
1715762400000|2024-05-15 08:40:00|7480.4|7465.4|7487.6|7472.6|7488.9|7473.9|7476.7|7461.7|13
1715762700000|2024-05-15 08:45:00|7487.2|7472.2|7505.7|7490.7|7507|7492|7487.2|7472.2|39
1715763000000|2024-05-15 08:50:00|7507.3|7492.3|7530.8|7515.8|7533.6|7518.6|7506.2|7491.2|94
1715763300000|2024-05-15 08:55:00|7531.1|7516.1|7531|7516|7533.1|7518.1|7522.5|7507.5|24
1715763600000|2024-05-15 09:00:00|7532.6|7517.6|7525|7510|7535.8|7520.8|7523.5|7508.5|53
1715763900000|2024-05-15 09:05:00|7523.4|7508.4|7504.2|7489.2|7523.5|7508.5|7504.2|7489.2|37
1715764200000|2024-05-15 09:10:00|7503.6|7488.6|7493.3|7478.3|7505.4|7490.4|7493.3|7478.3|37
1715764500000|2024-05-15 09:15:00|7493.9|7478.9|7477.4|7462.4|7495.7|7480.7|7471.1|7456.1|120
1715764800000|2024-05-15 09:20:00|7477.6|7462.6|7476.9|7461.9|7478.8|7463.8|7465.2|7450.2|99
1715765100000|2024-05-15 09:25:00|7476.8|7461.8|7464.1|7449.1|7482.8|7467.8|7463.4|7448.4|27
1715765400000|2024-05-15 09:30:00|7464.3|7449.3|7458.5|7443.5|7464.5|7449.5|7453.8|7438.8|10
1715765700000|2024-05-15 09:35:00|7458|7443|7452.9|7437.9|7458.4|7443.4|7450.4|7435.4|9
1715766000000|2024-05-15 09:40:00|7452.5|7437.5|7453.2|7438.2|7460.2|7445.2|7446.5|7431.5|27
1715766300000|2024-05-15 09:45:00|7453.3|7438.3|7451.9|7436.9|7453.3|7438.3|7446.5|7431.5|8
1715766600000|2024-05-15 09:50:00|7451.5|7436.5|7449.5|7434.5|7452.9|7437.9|7447.2|7432.2|3
1715766900000|2024-05-15 09:55:00|7448.9|7433.9|7449.6|7434.6|7450.3|7435.3|7444.8|7429.8|30
1715767200000|2024-05-15 10:00:00|7449.5|7434.5|7460.3|7445.3|7463.8|7448.8|7449.5|7434.5|20
1715767500000|2024-05-15 10:05:00|7460.1|7445.1|7462.3|7447.3|7464.2|7449.2|7460.1|7445.1|8
1715767800000|2024-05-15 10:10:00|7463.8|7448.8|7461.3|7446.3|7465.7|7450.7|7460.2|7445.2|38
1715768100000|2024-05-15 10:15:00|7461.2|7446.2|7464.5|7449.5|7464.8|7449.8|7460.3|7445.3|7
1715768400000|2024-05-15 10:20:00|7464.7|7449.7|7461|7446|7464.8|7449.8|7460|7445|6
1715768700000|2024-05-15 10:25:00|7462|7447|7464.8|7449.8|7466|7451|7462|7447|11
1715769000000|2024-05-15 10:30:00|7465.8|7450.8|7461.3|7446.3|7466|7451|7460.7|7445.7|16
1715769300000|2024-05-15 10:35:00|7461.5|7446.5|7456|7441|7462.7|7447.7|7454.7|7439.7|45
1715769600000|2024-05-15 10:40:00|7457.3|7442.3|7464.1|7449.1|7464.1|7449.1|7455.6|7440.6|21
1715769900000|2024-05-15 10:45:00|7463.9|7448.9|7459.4|7444.4|7463.9|7448.9|7457.1|7442.1|3
1715770200000|2024-05-15 10:50:00|7459.3|7444.3|7468.3|7453.3|7474.6|7459.6|7459.3|7444.3|11
1715770500000|2024-05-15 10:55:00|7466.1|7451.1|7467|7452|7472|7457|7465.5|7450.5|14
1715770800000|2024-05-15 11:00:00|7465.8|7450.8|7471.7|7456.7|7474.1|7459.1|7465.4|7450.4|28
1715771100000|2024-05-15 11:05:00|7472|7457|7462.6|7447.6|7473.4|7458.4|7459.8|7444.8|35
1715771400000|2024-05-15 11:10:00|7461.9|7446.9|7463.6|7448.6|7465.1|7450.1|7460.4|7445.4|22
1715771700000|2024-05-15 11:15:00|7463.9|7448.9|7462|7447|7464.8|7449.8|7460.3|7445.3|21
1715772000000|2024-05-15 11:20:00|7461.3|7446.3|7460.6|7445.6|7463.6|7448.6|7460.6|7445.6|12
1715772300000|2024-05-15 11:25:00|7461.3|7446.3|7461.3|7446.3|7462.1|7447.1|7459.9|7444.9|12
1715772600000|2024-05-15 11:30:00|7457.3|7442.3|7456.9|7441.9|7460.1|7445.1|7456.6|7441.6|28
1715772900000|2024-05-15 11:35:00|7458.6|7443.6|7458.6|7443.6|7464.6|7449.6|7456.9|7441.9|29
1715773200000|2024-05-15 11:40:00|7459.1|7444.1|7459.6|7444.6|7462.3|7447.3|7456.9|7441.9|22
1715773500000|2024-05-15 11:45:00|7459.3|7444.3|7458.3|7443.3|7459.6|7444.6|7457.8|7442.8|28
1715773800000|2024-05-15 11:50:00|7458.9|7443.9|7446.5|7431.5|7458.9|7443.9|7443|7428|67
1715774100000|2024-05-15 11:55:00|7447.1|7432.1|7452.5|7437.5|7453.1|7438.1|7447.1|7432.1|31
1715774400000|2024-05-15 12:00:00|7451.2|7436.2|7460.4|7445.4|7460.7|7445.7|7445|7430|153
1715774700000|2024-05-15 12:05:00|7460.7|7445.7|7453.1|7438.1|7462.4|7447.4|7449.7|7434.7|83
1715775000000|2024-05-15 12:10:00|7453.7|7438.7|7452.1|7437.1|7461.1|7446.1|7450.7|7435.7|51
1715775300000|2024-05-15 12:15:00|7452.2|7437.2|7448.3|7433.3|7452.2|7437.2|7444.5|7429.5|94
1715775600000|2024-05-15 12:20:00|7448.2|7433.2|7438.7|7423.7|7448.2|7433.2|7434.7|7419.7|78
1715775900000|2024-05-15 12:25:00|7437.3|7422.3|7469.3|7454.3|7469.8|7454.8|7432.3|7417.3|94
1715776200000|2024-05-15 12:30:00|7469.5|7454.5|7488|7473|7500.8|7485.8|7462.2|7441.7|173
1715776500000|2024-05-15 12:35:00|7487.7|7472.7|7476.2|7461.2|7492.3|7477.3|7470.9|7455.9|75
1715776800000|2024-05-15 12:40:00|7476.4|7461.4|7497.5|7482.5|7500.2|7485.2|7468.8|7453.8|108
1715777100000|2024-05-15 12:45:00|7497.7|7482.7|7493.7|7478.7|7514.7|7499.7|7493.7|7478.7|111
1715777400000|2024-05-15 12:50:00|7494.3|7479.3|7506.8|7491.8|7507.9|7492.9|7492.3|7477.3|78
1715777700000|2024-05-15 12:55:00|7506.6|7491.6|7507.2|7492.2|7509.5|7494.5|7488.2|7473.2|114
1715778000000|2024-05-15 13:00:00|7507.7|7492.7|7522.6|7507.6|7525.1|7510.1|7496|7481|203
1715778300000|2024-05-15 13:05:00|7522.8|7507.8|7496.1|7481.1|7525.3|7510.3|7494.6|7479.6|130
1715778600000|2024-05-15 13:10:00|7496.7|7481.7|7512.4|7497.4|7521.2|7506.2|7496.7|7481.7|123
1715778900000|2024-05-15 13:15:00|7512.3|7497.3|7512|7497|7518.5|7503.5|7510.3|7495.3|97
1715779200000|2024-05-15 13:20:00|7511.8|7496.8|7497.9|7482.9|7511.8|7496.8|7495.6|7480.6|158
1715779500000|2024-05-15 13:25:00|7498.2|7483.2|7481.8|7466.8|7500.7|7485.7|7481.7|7466.7|150
1715779800000|2024-05-15 13:30:00|7482.2|7467.2|7491.5|7476.5|7505.3|7490.3|7482.2|7467.2|179
1715780100000|2024-05-15 13:35:00|7490.2|7475.2|7469.5|7454.5|7490.2|7475.2|7462.1|7447.1|185
1715780400000|2024-05-15 13:40:00|7469.3|7454.3|7463.9|7448.9|7473.1|7458.1|7452.6|7437.6|129
1715780700000|2024-05-15 13:45:00|7464.8|7449.8|7453.1|7438.1|7465.5|7450.5|7447.6|7432.6|153
1715781000000|2024-05-15 13:50:00|7452.8|7437.8|7474|7459|7476.5|7461.5|7450.2|7435.2|171
1715781300000|2024-05-15 13:55:00|7475.8|7460.8|7475.8|7460.8|7480.9|7465.9|7465.5|7450.5|164
1715781600000|2024-05-15 14:00:00|7475.5|7460.5|7476.7|7461.7|7493|7478|7472.1|7457.1|242
1715781900000|2024-05-15 14:05:00|7476.4|7461.4|7497.2|7482.2|7508.2|7493.2|7472.4|7457.4|208
1715782200000|2024-05-15 14:10:00|7497.8|7482.8|7511.3|7496.3|7529.1|7514.1|7497.8|7482.8|336
1715782500000|2024-05-15 14:15:00|7511.8|7496.8|7522.4|7507.4|7537.5|7522.5|7511.8|7496.8|229
1715782800000|2024-05-15 14:20:00|7522.6|7507.6|7529.3|7514.3|7537.3|7522.3|7515.2|7500.2|295
1715783100000|2024-05-15 14:25:00|7530.5|7515.5|7533.6|7518.6|7550.3|7535.3|7527.3|7512.3|275
1715783400000|2024-05-15 14:30:00|7533.4|7518.4|7516|7501|7540.7|7525.7|7511|7496|262
1715783700000|2024-05-15 14:35:00|7515.6|7500.6|7512.7|7497.7|7530|7515|7511.9|7496.9|307
1715784000000|2024-05-15 14:40:00|7513.1|7498.1|7499.9|7484.9|7518|7503|7496.7|7481.7|315
1715784300000|2024-05-15 14:45:00|7500.2|7485.2|7501|7486|7505.6|7490.6|7495.8|7480.8|125
1715784600000|2024-05-15 14:50:00|7503.2|7488.2|7506.8|7491.8|7511.6|7496.6|7497.3|7482.3|277
1715784900000|2024-05-15 14:55:00|7506.9|7491.9|7505.7|7490.7|7520.3|7505.3|7496.8|7481.8|277
1715785200000|2024-05-15 15:00:00|7505.4|7490.4|7507.1|7492.1|7509.7|7494.7|7496.6|7481.6|190
1715785500000|2024-05-15 15:05:00|7506.8|7491.8|7524.7|7509.7|7524.8|7509.8|7499.1|7484.1|152
1715785800000|2024-05-15 15:10:00|7524.8|7509.8|7535.1|7520.1|7539.8|7524.8|7524.5|7509.5|252
1715786100000|2024-05-15 15:15:00|7535.3|7520.3|7524.1|7509.1|7536.2|7521.2|7520|7505|141
1715786400000|2024-05-15 15:20:00|7525.5|7510.5|7532.6|7517.6|7536.8|7521.8|7524.7|7509.7|142
1715786700000|2024-05-15 15:25:00|7532.8|7517.8|7529.9|7514.9|7535.6|7520.6|7523.4|7508.4|148
1715787000000|2024-05-15 15:30:00|7529.5|7514.5|7521.2|7506.2|7537.3|7522.3|7520.2|7505.2|144
1715787300000|2024-05-15 15:35:00|7521.8|7506.8|7520.5|7505.5|7531.6|7516.6|7519.1|7504.1|126
1715787600000|2024-05-15 15:40:00|7521.4|7506.4|7526.6|7511.6|7527.1|7512.1|7516.5|7501.5|138
1715787900000|2024-05-15 15:45:00|7526.3|7511.3|7541.4|7526.4|7541.4|7526.4|7524.2|7509.2|90
1715788200000|2024-05-15 15:50:00|7540.9|7525.9|7523.1|7508.1|7541.2|7526.2|7516|7501|113
1715788500000|2024-05-15 15:55:00|7523.5|7508.5|7541.9|7526.9|7549.7|7534.7|7523.5|7508.5|247
1715788800000|2024-05-15 16:00:00|7542|7527|7518.4|7503.4|7545.7|7530.7|7517.2|7502.2|133
1715789100000|2024-05-15 16:05:00|7518|7503|7497.9|7482.9|7520.4|7505.4|7497.9|7482.9|197
1715789400000|2024-05-15 16:10:00|7497.8|7482.8|7520.9|7505.9|7527.2|7512.2|7497.8|7482.8|139
1715789700000|2024-05-15 16:15:00|7520.6|7505.6|7502.7|7487.7|7523.7|7508.7|7502.7|7487.7|113
1715790000000|2024-05-15 16:20:00|7500.7|7485.7|7510.8|7495.8|7519.3|7504.3|7500.7|7485.7|128
1715790300000|2024-05-15 16:25:00|7510.7|7495.7|7507.6|7492.6|7515.8|7500.8|7502.7|7487.7|95
1715790600000|2024-05-15 16:30:00|7505.3|7490.3|7502.9|7487.9|7513.8|7498.8|7498.5|7483.5|178
1715790900000|2024-05-15 16:35:00|7503.2|7488.2|7505.4|7490.4|7511.2|7496.2|7495.8|7480.8|142
1715791200000|2024-05-15 16:40:00|7505.7|7490.7|7497.1|7482.1|7506.7|7491.7|7490.1|7475.1|99
1715791500000|2024-05-15 16:45:00|7496.4|7481.4|7498|7483|7506.4|7491.4|7495.8|7480.8|121
1715791800000|2024-05-15 16:50:00|7498.5|7483.5|7492.9|7477.9|7498.5|7483.5|7487.4|7472.4|144
1715792100000|2024-05-15 16:55:00|7493|7478|7497|7482|7506.7|7491.7|7493|7478|97
1715792400000|2024-05-15 17:00:00|7497.8|7482.8|7508.8|7493.8|7510.2|7495.2|7493.7|7478.7|90
1715792700000|2024-05-15 17:05:00|7508.5|7493.5|7510.6|7495.6|7511.1|7496.1|7502.5|7487.5|80
1715793000000|2024-05-15 17:10:00|7510.8|7495.8|7503.8|7488.8|7510.8|7495.8|7499.7|7484.7|87
1715793300000|2024-05-15 17:15:00|7504.1|7489.1|7501.8|7486.8|7509|7494|7500|7485|68
1715793600000|2024-05-15 17:20:00|7501.6|7486.6|7509.3|7494.3|7517.3|7502.3|7500|7485|89
1715793900000|2024-05-15 17:25:00|7510.6|7495.6|7524.8|7509.8|7525.9|7510.9|7507.3|7492.3|86
1715794200000|2024-05-15 17:30:00|7523.8|7508.8|7517.2|7502.2|7529|7514|7512.8|7497.8|133
1715794500000|2024-05-15 17:35:00|7516.9|7501.9|7523.4|7508.4|7534.7|7519.7|7515.2|7500.2|132
1715794800000|2024-05-15 17:40:00|7525.4|7510.4|7522.7|7507.7|7531.6|7516.6|7520.1|7505.1|158
1715795100000|2024-05-15 17:45:00|7522.3|7507.3|7499.8|7484.8|7522.8|7507.8|7497|7482|142
1715795400000|2024-05-15 17:50:00|7500.4|7485.4|7514.8|7499.8|7515.6|7500.6|7498.9|7483.9|105
1715795700000|2024-05-15 17:55:00|7515|7500|7511.7|7496.7|7519.3|7504.3|7510.3|7495.3|143
1715796000000|2024-05-15 18:00:00|7511.3|7496.3|7517|7502|7518.4|7503.4|7507.6|7492.6|230
1715796300000|2024-05-15 18:05:00|7516.7|7501.7|7513.3|7498.3|7517.5|7502.5|7512.7|7497.7|185
1715796600000|2024-05-15 18:10:00|7513.6|7498.6|7507.6|7492.6|7516.6|7501.6|7500|7485|710
1715796900000|2024-05-15 18:15:00|7507.2|7492.2|7508.4|7493.4|7517.4|7502.4|7504.2|7489.2|165
1715821200000|2024-05-16 01:00:00|7517.7|7502.7|7546.8|7531.8|7557.4|7537.9|7517.7|7502.7|38
1715821500000|2024-05-16 01:05:00|7546.7|7531.7|7549.5|7534.5|7559.7|7544.7|7545.7|7530.7|31
1715821800000|2024-05-16 01:10:00|7550.6|7535.6|7554.6|7539.6|7556|7541|7550.6|7535.6|8
1715822100000|2024-05-16 01:15:00|7554.3|7539.3|7555.8|7540.8|7556.3|7541.3|7554.3|7539.3|4
1715822400000|2024-05-16 01:20:00|7556.3|7541.3|7561.3|7546.3|7562.3|7547.3|7556.1|7541.1|43
1715822700000|2024-05-16 01:25:00|7562|7547|7577.8|7562.8|7586.1|7571.1|7560.8|7545.8|44
1715823000000|2024-05-16 01:30:00|7577.5|7562.5|7575.5|7560.5|7578.8|7563.8|7573.7|7558.7|4
1715823300000|2024-05-16 01:35:00|7575.8|7560.8|7574.5|7559.5|7576.1|7561.1|7574.3|7559.3|3
1715823600000|2024-05-16 01:40:00|7575.5|7560.5|7576.7|7561.7|7578.7|7563.7|7572.9|7557.9|4
1715823900000|2024-05-16 01:45:00|7574.3|7559.3|7579.1|7564.1|7580.1|7565.1|7572.7|7557.7|3
1715824200000|2024-05-16 01:50:00|7580.4|7565.4|7575.1|7560.1|7582.6|7567.6|7575.1|7560.1|8
1715824500000|2024-05-16 01:55:00|7574.5|7559.5|7572.1|7557.1|7574.5|7559.5|7572.1|7557.1|0
1715824800000|2024-05-16 02:00:00|7571.8|7556.8|7571.8|7556.8|7571.8|7556.8|7571.8|7556.8|0
1715825100000|2024-05-16 02:05:00|7571.2|7556.2|7570.8|7555.8|7571.2|7556.2|7566|7551|10
1715825400000|2024-05-16 02:10:00|7570.5|7555.5|7569.7|7554.7|7570.8|7555.8|7569.7|7554.7|0
1715825700000|2024-05-16 02:15:00|7569.2|7554.2|7567.7|7552.7|7569.2|7554.2|7561.8|7546.8|10
1715826000000|2024-05-16 02:20:00|7567.3|7552.3|7567.5|7552.5|7567.5|7552.5|7567.2|7552.2|0
1715826300000|2024-05-16 02:25:00|7567.1|7552.1|7560.7|7545.7|7567.1|7552.1|7559.7|7544.7|25
1715826600000|2024-05-16 02:30:00|7560.5|7545.5|7559|7544|7560.5|7545.5|7559|7544|2
1715827200000|2024-05-16 02:40:00|7558.5|7543.5|7559|7544|7559|7544|7558.5|7543.5|0
1715827500000|2024-05-16 02:45:00|7556.7|7541.7|7554.4|7539.4|7557.4|7542.4|7554.4|7539.4|12
1715827800000|2024-05-16 02:50:00|7555.7|7540.7|7557.5|7542.5|7557.5|7542.5|7555.2|7540.2|11
1715828100000|2024-05-16 02:55:00|7557.1|7542.1|7558.1|7543.1|7558.1|7543.1|7557.1|7542.1|0
1715828700000|2024-05-16 03:05:00|7557.4|7542.4|7558|7543|7558|7543|7557.4|7542.4|1
1715829000000|2024-05-16 03:10:00|7558.4|7543.4|7556.3|7541.3|7558.4|7543.4|7556.3|7541.3|1
1715829300000|2024-05-16 03:15:00|7555.9|7540.9|7557.1|7542.1|7557.1|7542.1|7555.9|7540.9|1
1715829600000|2024-05-16 03:20:00|7557.3|7542.3|7559.6|7544.6|7559.6|7544.6|7557.3|7542.3|1
1715829900000|2024-05-16 03:25:00|7559.2|7544.2|7557.9|7542.9|7559.8|7544.8|7557.9|7542.9|3
1715830200000|2024-05-16 03:30:00|7558.1|7543.1|7564|7549|7564|7549|7558.1|7543.1|1
1715830500000|2024-05-16 03:35:00|7564.3|7549.3|7567.4|7552.4|7567.7|7552.7|7563.2|7548.2|10
1715830800000|2024-05-16 03:40:00|7566.7|7551.7|7566.7|7551.7|7567|7552|7566.7|7551.7|0
1715831100000|2024-05-16 03:45:00|7568.5|7553.5|7567.2|7552.2|7568.5|7553.5|7567.2|7552.2|0
1715831400000|2024-05-16 03:50:00|7567.4|7552.4|7567.7|7552.7|7567.7|7552.7|7567.4|7552.4|0
1715831700000|2024-05-16 03:55:00|7567.6|7552.6|7568.9|7553.9|7568.9|7553.9|7567.6|7552.6|0
1715832000000|2024-05-16 04:00:00|7569|7554|7580.4|7565.4|7580.4|7565.4|7569|7554|4
1715832300000|2024-05-16 04:05:00|7580|7565|7571|7556|7580|7565|7569.7|7554.7|33
1715832600000|2024-05-16 04:10:00|7570.8|7555.8|7570.6|7555.6|7571.5|7556.5|7570.3|7555.3|2
1715832900000|2024-05-16 04:15:00|7570.5|7555.5|7568.5|7553.5|7571|7556|7568|7553|2
1715833200000|2024-05-16 04:20:00|7568.2|7553.2|7568|7553|7568.2|7553.2|7567.7|7552.7|0
1715833500000|2024-05-16 04:25:00|7567.3|7552.3|7571.2|7556.2|7571.6|7556.6|7567.3|7552.3|2
1715833800000|2024-05-16 04:30:00|7571|7556|7564.1|7549.1|7571|7556|7564.1|7549.1|6
1715834100000|2024-05-16 04:35:00|7564.4|7549.4|7566.9|7551.9|7568.5|7553.5|7564.4|7549.4|3
1715834400000|2024-05-16 04:40:00|7565.9|7550.9|7570.4|7555.4|7572.8|7557.8|7564|7549|5
1715834700000|2024-05-16 04:45:00|7570|7555|7568.4|7553.4|7570|7555|7568.4|7553.4|0
1715835000000|2024-05-16 04:50:00|7568.7|7553.7|7569.2|7554.2|7570|7555|7567.7|7552.7|1
1715835600000|2024-05-16 05:00:00|7568.7|7553.7|7568.7|7553.7|7568.7|7553.7|7568.4|7553.4|0
1715835900000|2024-05-16 05:05:00|7567.9|7552.9|7564.9|7549.9|7567.9|7552.9|7562.7|7547.7|4
1715836200000|2024-05-16 05:10:00|7564.7|7549.7|7568.8|7553.8|7568.8|7553.8|7564.7|7549.7|3
1715836500000|2024-05-16 05:15:00|7568.5|7553.5|7568.3|7553.3|7568.5|7553.5|7568.3|7553.3|0
1715836800000|2024-05-16 05:20:00|7567.9|7552.9|7567.6|7552.6|7567.9|7552.9|7566.7|7551.7|0
1715837100000|2024-05-16 05:25:00|7566.8|7551.8|7566.3|7551.3|7566.8|7551.8|7566.3|7551.3|1
1715837400000|2024-05-16 05:30:00|7568.8|7553.8|7608.5|7593.5|7608.5|7593.5|7568.7|7553.7|77
1715837700000|2024-05-16 05:35:00|7608.3|7593.3|7600.7|7585.7|7608.8|7593.8|7595.5|7580.5|23
1715838000000|2024-05-16 05:40:00|7600.4|7585.4|7601.4|7586.4|7608.9|7593.9|7596.6|7581.6|34
1715838300000|2024-05-16 05:45:00|7600.9|7585.9|7595|7580|7600.9|7585.9|7592|7577|7
1715838600000|2024-05-16 05:50:00|7594.5|7579.5|7595|7580|7595|7580|7584.6|7569.6|14
1715838900000|2024-05-16 05:55:00|7591.9|7576.9|7598.4|7583.4|7598.4|7583.4|7590.2|7575.2|6
1715839200000|2024-05-16 06:00:00|7598.2|7583.2|7606.4|7591.4|7606.4|7591.4|7595.4|7580.4|18
1715839500000|2024-05-16 06:05:00|7606.5|7591.5|7607.9|7592.9|7608|7593|7606.2|7591.2|30
1715839800000|2024-05-16 06:10:00|7608|7593|7615|7600|7617.2|7602.2|7606.8|7591.8|54
1715840100000|2024-05-16 06:15:00|7615.2|7600.2|7617|7602|7619.3|7604.3|7614.6|7599.6|54
1715840400000|2024-05-16 06:20:00|7617.2|7602.2|7625.2|7610.2|7625.9|7610.9|7617.2|7602.2|55
1715840700000|2024-05-16 06:25:00|7625.4|7610.4|7620.8|7605.8|7627|7612|7618|7603|7
1715841000000|2024-05-16 06:30:00|7620.6|7605.6|7622.3|7607.3|7626.9|7611.9|7620.3|7605.3|19
1715841300000|2024-05-16 06:35:00|7621.4|7606.4|7629.7|7614.7|7633.6|7618.6|7620.1|7605.1|21
1715841600000|2024-05-16 06:40:00|7627.7|7612.7|7629.1|7614.1|7632.6|7617.6|7627.7|7612.7|7
1715841900000|2024-05-16 06:45:00|7629.3|7614.3|7625.5|7610.5|7629.3|7614.3|7624.5|7609.5|0
1715842200000|2024-05-16 06:50:00|7625.9|7610.9|7612.8|7597.8|7626.5|7611.5|7611.4|7596.4|5
1715842500000|2024-05-16 06:55:00|7613.1|7598.1|7618.1|7603.1|7619.3|7604.3|7612.3|7597.3|10
1715842800000|2024-05-16 07:00:00|7618.3|7603.3|7624.4|7609.4|7624.7|7609.7|7618.3|7603.3|5
1715843100000|2024-05-16 07:05:00|7627.7|7612.7|7639.7|7624.7|7653.2|7638.2|7627.7|7612.7|60
1715843400000|2024-05-16 07:10:00|7639|7624|7631.1|7616.1|7639|7624|7629.9|7614.9|28
1715843700000|2024-05-16 07:15:00|7629.4|7614.4|7630.5|7615.5|7631.1|7616.1|7625.2|7610.2|5
1715844000000|2024-05-16 07:20:00|7630.7|7615.7|7632.4|7617.4|7632.9|7617.9|7630.7|7615.7|0
1715844300000|2024-05-16 07:25:00|7631.9|7616.9|7632.7|7617.7|7642.8|7627.8|7629.4|7614.4|14
1715844600000|2024-05-16 07:30:00|7632.4|7617.4|7647.7|7632.7|7653.4|7638.4|7631.8|7616.8|15
1715844900000|2024-05-16 07:35:00|7647.9|7632.9|7643.7|7628.7|7650.4|7635.4|7642.5|7627.5|14
1715845200000|2024-05-16 07:40:00|7644.2|7629.2|7629|7614|7644.7|7629.7|7629|7614|2
1715845500000|2024-05-16 07:45:00|7628.6|7613.6|7624.5|7609.5|7628.6|7613.6|7623|7608|5
1715845800000|2024-05-16 07:50:00|7623.8|7608.8|7625|7610|7626.2|7611.2|7619|7604|19
1715846100000|2024-05-16 07:55:00|7622.7|7607.7|7619.8|7604.8|7623.7|7608.7|7619.4|7604.4|10
1715846400000|2024-05-16 08:00:00|7619.6|7604.6|7630|7615|7633.9|7618.9|7619.6|7604.6|15
1715846700000|2024-05-16 08:05:00|7630.1|7615.1|7625.5|7610.5|7630.3|7615.3|7620.2|7605.2|53
1715847000000|2024-05-16 08:10:00|7626.9|7611.9|7622.9|7607.9|7637.9|7622.9|7622.9|7607.9|72
1715847300000|2024-05-16 08:15:00|7622.7|7607.7|7624.3|7609.3|7626.5|7611.5|7622.1|7607.1|14
1715847600000|2024-05-16 08:20:00|7623|7608|7627.1|7612.1|7631.8|7616.8|7623|7608|25
1715847900000|2024-05-16 08:25:00|7628.1|7613.1|7614|7599|7629.1|7614.1|7613.6|7598.6|39
1715848200000|2024-05-16 08:30:00|7613.7|7598.7|7620.6|7605.6|7621.6|7606.6|7613.1|7598.1|58
1715848500000|2024-05-16 08:35:00|7620.4|7605.4|7617.3|7602.3|7620.4|7605.4|7616.8|7601.8|31
1715848800000|2024-05-16 08:40:00|7617.8|7602.8|7618.1|7603.1|7619.1|7604.1|7615.8|7600.8|18
1715849100000|2024-05-16 08:45:00|7618.5|7603.5|7616.4|7601.4|7619|7604|7615.4|7600.4|9
1715849400000|2024-05-16 08:50:00|7616.7|7601.7|7614.9|7599.9|7617.5|7602.5|7614.9|7599.9|13
1715849700000|2024-05-16 08:55:00|7614.5|7599.5|7622.8|7607.8|7622.8|7607.8|7613.4|7598.4|13
1715850000000|2024-05-16 09:00:00|7623.5|7608.5|7621.2|7606.2|7623.5|7608.5|7618.3|7603.3|55
1715850300000|2024-05-16 09:05:00|7621.6|7606.6|7609.4|7594.4|7622.2|7607.2|7609.2|7594.2|22
1715850600000|2024-05-16 09:10:00|7608.9|7593.9|7609.6|7594.6|7611.7|7596.7|7608.4|7593.4|15
1715850900000|2024-05-16 09:15:00|7610.9|7595.9|7619.5|7604.5|7619.8|7604.8|7608.9|7593.9|29
1715851200000|2024-05-16 09:20:00|7619.9|7604.9|7619|7604|7619.9|7604.9|7618.4|7603.4|10
1715851500000|2024-05-16 09:25:00|7620|7605|7621.3|7606.3|7621.3|7606.3|7619.9|7604.9|15
1715851800000|2024-05-16 09:30:00|7623.9|7608.9|7628.2|7613.2|7631.1|7616.1|7620.6|7605.6|39
1715852100000|2024-05-16 09:35:00|7628.5|7613.5|7619.3|7604.3|7630.9|7615.9|7618.8|7603.8|23
1715852400000|2024-05-16 09:40:00|7619.1|7604.1|7626.8|7611.8|7626.8|7611.8|7618.6|7603.6|13
1715852700000|2024-05-16 09:45:00|7626.6|7611.6|7615.7|7600.7|7629.1|7614.1|7610.3|7595.3|17
1715853000000|2024-05-16 09:50:00|7615|7600|7614.7|7599.7|7615|7600|7614.7|7599.7|0
1715853300000|2024-05-16 09:55:00|7614.8|7599.8|7612.3|7597.3|7615.2|7600.2|7610.5|7595.5|30
1715853600000|2024-05-16 10:00:00|7612|7597|7610.5|7595.5|7612.6|7597.6|7608.6|7593.6|11
1715853900000|2024-05-16 10:05:00|7609.5|7594.5|7617.9|7602.9|7618|7603|7609.5|7594.5|45
1715854200000|2024-05-16 10:10:00|7622.9|7607.9|7618.4|7603.4|7626.1|7611.1|7617.7|7602.7|14
1715854500000|2024-05-16 10:15:00|7618.6|7603.6|7623|7608|7623.9|7608.9|7613.2|7598.2|10
1715854800000|2024-05-16 10:20:00|7623.4|7608.4|7619.8|7604.8|7623.4|7608.4|7611.6|7596.6|11
1715855100000|2024-05-16 10:25:00|7619.5|7604.5|7619.5|7604.5|7619.5|7604.5|7619.5|7604.5|0
1715855400000|2024-05-16 10:30:00|7613.2|7598.2|7613.9|7598.9|7613.9|7598.9|7610.3|7595.3|17
1715855700000|2024-05-16 10:35:00|7614|7599|7616.3|7601.3|7616.3|7601.3|7611.3|7596.3|5
1715856000000|2024-05-16 10:40:00|7618.1|7603.1|7619.2|7604.2|7619.2|7604.2|7617.4|7602.4|1
1715856300000|2024-05-16 10:45:00|7618.8|7603.8|7625.8|7610.8|7626.5|7611.5|7615.9|7600.9|33
1715856600000|2024-05-16 10:50:00|7625.5|7610.5|7622.8|7607.8|7625.5|7610.5|7622.5|7607.5|2
1715856900000|2024-05-16 10:55:00|7621.7|7606.7|7611.9|7596.9|7621.7|7606.7|7611.7|7596.7|8
1715857200000|2024-05-16 11:00:00|7611.6|7596.6|7611.1|7596.1|7611.9|7596.9|7610.5|7595.5|10
1715857500000|2024-05-16 11:05:00|7611.6|7596.6|7609.1|7594.1|7612.5|7597.5|7609.1|7594.1|16
1715857800000|2024-05-16 11:10:00|7612|7597|7616.8|7601.8|7617.1|7602.1|7611.4|7596.4|20
1715858100000|2024-05-16 11:15:00|7616.1|7601.1|7615.1|7600.1|7616.1|7601.1|7614.8|7599.8|1
1715858400000|2024-05-16 11:20:00|7614.9|7599.9|7612.6|7597.6|7614.9|7599.9|7611.6|7596.6|13
1715858700000|2024-05-16 11:25:00|7612.3|7597.3|7604.9|7589.9|7612.6|7597.6|7603.6|7588.6|44
1715859000000|2024-05-16 11:30:00|7604.4|7589.4|7607.4|7592.4|7607.7|7592.7|7603.9|7588.9|9
1715859300000|2024-05-16 11:35:00|7610.9|7595.9|7615.2|7600.2|7615.7|7600.7|7606.7|7591.7|52
1715859600000|2024-05-16 11:40:00|7620.4|7605.4|7622.7|7607.7|7622.7|7607.7|7618.7|7603.7|39
1715859900000|2024-05-16 11:45:00|7622.9|7607.9|7624.2|7609.2|7624.7|7609.7|7622.9|7607.9|16
1715860200000|2024-05-16 11:50:00|7624|7609|7644.7|7629.7|7645.1|7630.1|7624|7609|34
1715860500000|2024-05-16 11:55:00|7644.4|7629.4|7643.1|7628.1|7647.4|7632.4|7642.6|7627.6|50
1715860800000|2024-05-16 12:00:00|7641.5|7626.5|7613.9|7598.9|7641.5|7626.5|7613.9|7598.9|94
1715861100000|2024-05-16 12:05:00|7613.5|7598.5|7602.2|7587.2|7613.8|7598.8|7598|7583|107
1715861400000|2024-05-16 12:10:00|7601.5|7586.5|7594.5|7579.5|7603.3|7588.3|7591.8|7576.8|56
1715861700000|2024-05-16 12:15:00|7597.4|7582.4|7594.4|7579.4|7604.4|7589.4|7592.5|7577.5|37
1715862000000|2024-05-16 12:20:00|7594.2|7579.2|7605.7|7590.7|7605.7|7590.7|7591.9|7576.9|30
1715862300000|2024-05-16 12:25:00|7606.1|7591.1|7597.5|7582.5|7606.5|7591.5|7593.6|7578.6|120
1715862600000|2024-05-16 12:30:00|7598.4|7583.4|7581|7566|7613.2|7598.2|7581|7566|350
1715862900000|2024-05-16 12:35:00|7580.6|7565.6|7576.6|7561.6|7583.3|7568.3|7559.5|7544.5|230
1715863200000|2024-05-16 12:40:00|7577|7562|7571.7|7556.7|7577.9|7562.9|7571.1|7556.1|93
1715863500000|2024-05-16 12:45:00|7572|7557|7563|7548|7573.9|7558.9|7559.4|7544.4|77
1715863800000|2024-05-16 12:50:00|7563.2|7548.2|7575.5|7560.5|7575.8|7560.8|7560.5|7545.5|73
1715864100000|2024-05-16 12:55:00|7574.8|7559.8|7579.3|7564.3|7585.7|7570.7|7574.8|7559.8|73
1715864400000|2024-05-16 13:00:00|7579.8|7564.8|7581.4|7566.4|7588.7|7573.7|7570.7|7555.7|123
1715864700000|2024-05-16 13:05:00|7581.7|7566.7|7563.5|7548.5|7583.3|7568.3|7561.7|7546.7|190
1715865000000|2024-05-16 13:10:00|7563.2|7548.2|7566.2|7551.2|7567|7552|7562|7547|44
1715865300000|2024-05-16 13:15:00|7565.8|7550.8|7569.8|7554.8|7570.1|7555.1|7557.7|7542.7|119
1715865600000|2024-05-16 13:20:00|7570|7555|7560|7545|7570|7555|7559.8|7544.8|122
1715865900000|2024-05-16 13:25:00|7561|7546|7555.4|7540.4|7561.9|7546.9|7548.1|7533.1|136
1715866200000|2024-05-16 13:30:00|7554.2|7539.2|7517.1|7502.1|7554.2|7539.2|7517.1|7502.1|328
1715866500000|2024-05-16 13:35:00|7516.4|7501.4|7521.6|7506.6|7522.4|7507.4|7507.5|7492.5|307
1715866800000|2024-05-16 13:40:00|7521.9|7506.9|7532.6|7517.6|7532.6|7517.6|7512.7|7497.7|209
1715867100000|2024-05-16 13:45:00|7532.9|7517.9|7528.6|7513.6|7535.1|7520.1|7521.3|7506.3|234
1715867400000|2024-05-16 13:50:00|7528|7513|7517.4|7502.4|7529|7514|7515.4|7500.4|112
1715867700000|2024-05-16 13:55:00|7517.7|7502.7|7518.7|7503.7|7522|7507|7514.9|7499.9|147
1715868000000|2024-05-16 14:00:00|7518.5|7503.5|7519.8|7504.8|7521.7|7506.7|7507.3|7492.3|273
1715868300000|2024-05-16 14:05:00|7516.6|7501.6|7512.5|7497.5|7517|7502|7508.5|7493.5|83
1715868600000|2024-05-16 14:10:00|7512.2|7497.2|7540.5|7525.5|7543|7528|7510.6|7495.6|155
1715868900000|2024-05-16 14:15:00|7537.3|7522.3|7546.1|7531.1|7546.1|7531.1|7529.7|7514.7|107
1715869200000|2024-05-16 14:20:00|7546.7|7531.7|7551.9|7536.9|7566.4|7551.4|7542.5|7527.5|144
1715869500000|2024-05-16 14:25:00|7552|7537|7564.8|7549.8|7565|7550|7540.5|7525.5|143
1715869800000|2024-05-16 14:30:00|7565.6|7550.6|7552.8|7537.8|7566.7|7551.7|7548.4|7533.4|177
1715870100000|2024-05-16 14:35:00|7553.6|7538.6|7558.5|7543.5|7564|7549|7550.8|7535.8|80
1715870400000|2024-05-16 14:40:00|7557|7542|7565.3|7550.3|7567.8|7552.8|7552.7|7537.7|134
1715870700000|2024-05-16 14:45:00|7565|7550|7560.9|7545.9|7566.4|7551.4|7558.2|7543.2|265
1715871000000|2024-05-16 14:50:00|7559.1|7544.1|7579.8|7564.8|7582.4|7567.4|7556.1|7541.1|202
1715871300000|2024-05-16 14:55:00|7579.6|7564.6|7599.4|7584.4|7619.1|7604.1|7577.7|7562.7|310
1715871600000|2024-05-16 15:00:00|7596.5|7581.5|7600.9|7585.9|7611|7596|7584.1|7569.1|160
1715871900000|2024-05-16 15:05:00|7601.2|7586.2|7602.2|7587.2|7617.6|7602.6|7600.9|7585.9|92
1715872200000|2024-05-16 15:10:00|7602.7|7587.7|7629.6|7614.6|7631.7|7616.7|7600.4|7585.4|237
1715872500000|2024-05-16 15:15:00|7628.9|7613.9|7621.7|7606.7|7631.4|7616.4|7620.5|7605.5|96
1715872800000|2024-05-16 15:20:00|7621.4|7606.4|7619.3|7604.3|7622.4|7607.4|7608.5|7593.5|119
1715873100000|2024-05-16 15:25:00|7619.5|7604.5|7629.6|7614.6|7632.6|7617.6|7616.4|7601.4|110
1715873400000|2024-05-16 15:30:00|7629.3|7614.3|7629|7614|7630.3|7615.3|7616.2|7601.2|46
1715873700000|2024-05-16 15:35:00|7629.5|7614.5|7614.5|7599.5|7631.3|7616.3|7614.2|7599.2|97
1715874000000|2024-05-16 15:40:00|7616.8|7601.8|7616.5|7601.5|7623.9|7608.9|7613.3|7598.3|72
1715874300000|2024-05-16 15:45:00|7616.7|7601.7|7622.5|7607.5|7634.9|7619.9|7607.8|7592.8|267
1715874600000|2024-05-16 15:50:00|7622.7|7607.7|7629.1|7614.1|7630.3|7615.3|7617.4|7602.4|128
1715874900000|2024-05-16 15:55:00|7629.8|7614.8|7645.9|7630.9|7663.7|7648.7|7629.2|7614.2|201
1715875200000|2024-05-16 16:00:00|7645.5|7630.5|7643.1|7628.1|7650.8|7635.8|7639.2|7624.2|106
1715875500000|2024-05-16 16:05:00|7643.8|7628.8|7648.1|7633.1|7652.8|7637.8|7637.7|7622.7|106
1715875800000|2024-05-16 16:10:00|7648.4|7633.4|7653.9|7638.9|7660.9|7645.9|7648.4|7633.4|200
1715876100000|2024-05-16 16:15:00|7652.9|7637.9|7645.4|7630.4|7654.1|7639.1|7644|7629|101
1715876400000|2024-05-16 16:20:00|7645|7630|7656.9|7641.9|7656.9|7641.9|7641.7|7626.7|103
1715876700000|2024-05-16 16:25:00|7657.1|7642.1|7652.5|7637.5|7658.9|7643.9|7649.8|7634.8|72
1715877000000|2024-05-16 16:30:00|7652.8|7637.8|7658.3|7643.3|7662.3|7647.3|7644.9|7629.9|126
1715877300000|2024-05-16 16:35:00|7658.8|7643.8|7667.8|7652.8|7675.1|7660.1|7658.3|7643.3|114
1715877600000|2024-05-16 16:40:00|7668.3|7653.3|7661|7646|7675.5|7660.5|7659|7644|116
1715877900000|2024-05-16 16:45:00|7660.8|7645.8|7647.6|7632.6|7661.2|7646.2|7644.5|7629.5|59
1715878200000|2024-05-16 16:50:00|7647.3|7632.3|7655.6|7640.6|7655.6|7640.6|7640.2|7625.2|63
1715878500000|2024-05-16 16:55:00|7655.2|7640.2|7644.4|7629.4|7656.6|7641.6|7639.1|7624.1|43
1715878800000|2024-05-16 17:00:00|7644.7|7629.7|7631.9|7616.9|7647.9|7632.9|7631.9|7616.9|46
1715879100000|2024-05-16 17:05:00|7631.5|7616.5|7633.9|7618.9|7640.5|7625.5|7630.8|7615.8|58
1715879400000|2024-05-16 17:10:00|7633.3|7618.3|7630.9|7615.9|7641.9|7626.9|7629.5|7614.5|21
1715879700000|2024-05-16 17:15:00|7631.4|7616.4|7650|7635|7652.3|7637.3|7630.6|7615.6|44
1715880000000|2024-05-16 17:20:00|7649.7|7634.7|7626.1|7611.1|7649.8|7634.8|7626.1|7611.1|49
1715880300000|2024-05-16 17:25:00|7626.4|7611.4|7618.2|7603.2|7626.4|7611.4|7612.9|7597.9|96
1715880600000|2024-05-16 17:30:00|7618.4|7603.4|7613.8|7598.8|7619.9|7604.9|7608.1|7593.1|66
1715880900000|2024-05-16 17:35:00|7613.5|7598.5|7606.2|7591.2|7614.1|7599.1|7604.3|7589.3|92
1715881200000|2024-05-16 17:40:00|7607.5|7592.5|7616.7|7601.7|7621.9|7606.9|7606|7591|55
1715881500000|2024-05-16 17:45:00|7616.4|7601.4|7605.7|7590.7|7616.4|7601.4|7603.4|7588.4|71
1715881800000|2024-05-16 17:50:00|7605.4|7590.4|7602.8|7587.8|7611.9|7596.9|7602|7587|117
1715882100000|2024-05-16 17:55:00|7602.5|7587.5|7601.9|7586.9|7608.5|7593.5|7600.5|7585.5|120
1715882400000|2024-05-16 18:00:00|7602.8|7587.8|7601.2|7586.2|7604.6|7589.6|7597.6|7582.6|164
1715882700000|2024-05-16 18:05:00|7601.3|7586.3|7595.5|7580.5|7601.3|7586.3|7594.3|7579.3|223
1715883000000|2024-05-16 18:10:00|7595.2|7580.2|7588.1|7573.1|7600.5|7585.5|7587.2|7572.2|741
1715883300000|2024-05-16 18:15:00|7588.4|7573.4|7570|7555|7588.6|7573.6|7567.4|7552.4|392
1715907600000|2024-05-17 01:00:00|7567.1|7552.1|7574|7559|7574.6|7559.6|7557.8|7542.8|23
1715907900000|2024-05-17 01:05:00|7572.5|7557.5|7579|7564|7580.6|7565.6|7570.8|7555.8|14
1715908200000|2024-05-17 01:10:00|7578.3|7563.3|7559.6|7544.6|7578.3|7563.3|7559.6|7544.6|39
1715908500000|2024-05-17 01:15:00|7560|7545|7553.4|7538.4|7560.3|7545.3|7547.2|7532.2|18
1715908800000|2024-05-17 01:20:00|7554|7539|7579.7|7564.7|7581.5|7566.5|7553.5|7538.5|19
1715909100000|2024-05-17 01:25:00|7578.8|7563.8|7575.9|7560.9|7578.8|7563.8|7575.9|7560.9|1
1715909400000|2024-05-17 01:30:00|7574.4|7559.4|7572.6|7557.6|7581.7|7566.7|7569.8|7554.8|11
1715909700000|2024-05-17 01:35:00|7572.4|7557.4|7571.7|7556.7|7572.9|7557.9|7571.5|7556.5|0
1715910000000|2024-05-17 01:40:00|7576.8|7561.8|7578.4|7563.4|7578.4|7563.4|7576.8|7561.8|4
1715910300000|2024-05-17 01:45:00|7583.5|7568.5|7583.4|7568.4|7585.4|7570.4|7582.8|7567.8|3
1715910600000|2024-05-17 01:50:00|7583.7|7568.7|7588.2|7573.2|7588.5|7573.5|7583.4|7568.4|3
1715910900000|2024-05-17 01:55:00|7587.1|7572.1|7595.3|7580.3|7595.3|7580.3|7587.1|7572.1|5
1715911200000|2024-05-17 02:00:00|7597.5|7582.5|7591.8|7576.8|7598.4|7583.4|7590|7575|2
1715911500000|2024-05-17 02:05:00|7593.2|7578.2|7594.7|7579.7|7600.2|7585.2|7593.1|7578.1|3
1715911800000|2024-05-17 02:10:00|7593.5|7578.5|7591.1|7576.1|7593.5|7578.5|7589.8|7574.8|3
1715912100000|2024-05-17 02:15:00|7591.3|7576.3|7596|7581|7596|7581|7590.6|7575.6|5
1715912400000|2024-05-17 02:20:00|7596.5|7581.5|7593.3|7578.3|7597.8|7582.8|7593.3|7578.3|1
1715912700000|2024-05-17 02:25:00|7593|7578|7590.9|7575.9|7593|7578|7590.6|7575.6|0
1715913000000|2024-05-17 02:30:00|7591.3|7576.3|7584.7|7569.7|7591.4|7576.4|7584.7|7569.7|3
1715913300000|2024-05-17 02:35:00|7584.4|7569.4|7579.6|7564.6|7584.4|7569.4|7579.6|7564.6|1
1715913600000|2024-05-17 02:40:00|7577.8|7562.8|7582.9|7567.9|7582.9|7567.9|7573.9|7558.9|13
1715913900000|2024-05-17 02:45:00|7582.5|7567.5|7582.5|7567.5|7582.5|7567.5|7582.5|7567.5|0
1715914200000|2024-05-17 02:50:00|7581.7|7566.7|7584.7|7569.7|7584.7|7569.7|7581.7|7566.7|1
1715914500000|2024-05-17 02:55:00|7583.5|7568.5|7583.5|7568.5|7583.5|7568.5|7583.5|7568.5|3
1715914800000|2024-05-17 03:00:00|7583.1|7568.1|7584.7|7569.7|7584.7|7569.7|7583.1|7568.1|2
1715915100000|2024-05-17 03:05:00|7585.3|7570.3|7574.6|7559.6|7589.5|7574.5|7574.6|7559.6|6
1715915400000|2024-05-17 03:10:00|7574.9|7559.9|7574.6|7559.6|7574.9|7559.9|7574.6|7559.6|0
1715915700000|2024-05-17 03:15:00|7574.4|7559.4|7574.1|7559.1|7574.6|7559.6|7574.1|7559.1|0
1715916000000|2024-05-17 03:20:00|7573.6|7558.6|7572.7|7557.7|7573.6|7558.6|7572.7|7557.7|0
1715916300000|2024-05-17 03:25:00|7572.4|7557.4|7574.7|7559.7|7575.4|7560.4|7572.2|7557.2|2
1715916600000|2024-05-17 03:30:00|7578.9|7563.9|7579.1|7564.1|7579.6|7564.6|7578.1|7563.1|1
1715916900000|2024-05-17 03:35:00|7578.8|7563.8|7579.6|7564.6|7580.9|7565.9|7578.3|7563.3|1
1715917200000|2024-05-17 03:40:00|7579.1|7564.1|7579.6|7564.6|7579.9|7564.9|7579.1|7564.1|0
1715917500000|2024-05-17 03:45:00|7588.8|7573.8|7578.7|7563.7|7590.2|7575.2|7577.8|7562.8|8
1715917800000|2024-05-17 03:50:00|7578.4|7563.4|7578.3|7563.3|7578.9|7563.9|7578.1|7563.1|0
1715918100000|2024-05-17 03:55:00|7578.6|7563.6|7576.9|7561.9|7578.6|7563.6|7576.6|7561.6|0
1715918400000|2024-05-17 04:00:00|7577.1|7562.1|7578.8|7563.8|7579.1|7564.1|7577.1|7562.1|3
1715918700000|2024-05-17 04:05:00|7578.5|7563.5|7583.6|7568.6|7585.5|7570.5|7578.3|7563.3|1
1715919000000|2024-05-17 04:10:00|7579.5|7564.5|7579.5|7564.5|7579.5|7564.5|7579.3|7564.3|1
1715919300000|2024-05-17 04:15:00|7579|7564|7573.4|7558.4|7579|7564|7573.4|7558.4|2
1715919600000|2024-05-17 04:20:00|7573.6|7558.6|7573.4|7558.4|7578.7|7563.7|7572.4|7557.4|14
1715919900000|2024-05-17 04:25:00|7573.2|7558.2|7572|7557|7573.2|7558.2|7572|7557|0
1715920200000|2024-05-17 04:30:00|7572.2|7557.2|7576.3|7561.3|7576.6|7561.6|7572.2|7557.2|3
1715920500000|2024-05-17 04:35:00|7576|7561|7574.9|7559.9|7577.7|7562.7|7574.9|7559.9|3
1715920800000|2024-05-17 04:40:00|7574|7559|7574.3|7559.3|7574.6|7559.6|7573|7558|0
1715921100000|2024-05-17 04:45:00|7573.6|7558.6|7573.3|7558.3|7574.6|7559.6|7572.7|7557.7|0
1715921400000|2024-05-17 04:50:00|7574|7559|7573|7558|7574|7559|7573|7558|3
1715921700000|2024-05-17 04:55:00|7572.7|7557.7|7574.2|7559.2|7574.5|7559.5|7572.7|7557.7|0
1715922000000|2024-05-17 05:00:00|7574.5|7559.5|7573.9|7558.9|7574.5|7559.5|7573.9|7558.9|0
1715922300000|2024-05-17 05:05:00|7573.5|7558.5|7576.9|7561.9|7578.9|7563.9|7572.9|7557.9|2
1715922600000|2024-05-17 05:10:00|7577.1|7562.1|7587.7|7572.7|7587.7|7572.7|7576.9|7561.9|3
1715922900000|2024-05-17 05:15:00|7587.9|7572.9|7576.3|7561.3|7587.9|7572.9|7576.3|7561.3|2
1715923200000|2024-05-17 05:20:00|7575.8|7560.8|7575.6|7560.6|7576.3|7561.3|7575.6|7560.6|0
1715923800000|2024-05-17 05:30:00|7577.3|7562.3|7567.7|7552.7|7581.4|7566.4|7567.3|7552.3|24
1715924100000|2024-05-17 05:35:00|7567.3|7552.3|7571|7556|7571.3|7556.3|7566.1|7551.1|3
1715924400000|2024-05-17 05:40:00|7570.7|7555.7|7577.4|7562.4|7577.8|7562.8|7570|7555|3
1715924700000|2024-05-17 05:45:00|7574.1|7559.1|7568.3|7553.3|7575|7560|7567.9|7552.9|5
1715925000000|2024-05-17 05:50:00|7567.6|7552.6|7566.3|7551.3|7569.1|7554.1|7564.9|7549.9|3
1715925300000|2024-05-17 05:55:00|7568.6|7553.6|7568.9|7553.9|7571.6|7556.6|7568.3|7553.3|5
1715925600000|2024-05-17 06:00:00|7568.4|7553.4|7567.6|7552.6|7569.1|7554.1|7566.6|7551.6|6
1715925900000|2024-05-17 06:05:00|7567.7|7552.7|7579.1|7564.1|7581.7|7566.7|7567.6|7552.6|6
1715926200000|2024-05-17 06:10:00|7579.4|7564.4|7584.5|7569.5|7586.2|7571.2|7578.6|7563.6|9
1715926500000|2024-05-17 06:15:00|7584.2|7569.2|7587.7|7572.7|7588.1|7573.1|7582.5|7567.5|6
1715926800000|2024-05-17 06:20:00|7587|7572|7587.5|7572.5|7590.6|7575.6|7587|7572|5
1715927100000|2024-05-17 06:25:00|7587.7|7572.7|7599.8|7584.8|7599.8|7584.8|7585.7|7570.7|13
1715927400000|2024-05-17 06:30:00|7600.1|7585.1|7594.5|7579.5|7600.1|7585.1|7594.5|7579.5|5
1715927700000|2024-05-17 06:35:00|7594.6|7579.6|7600.6|7585.6|7600.6|7585.6|7594.5|7579.5|3
1715928000000|2024-05-17 06:40:00|7600.8|7585.8|7598.2|7583.2|7600.8|7585.8|7597.8|7582.8|4
1715928300000|2024-05-17 06:45:00|7598.4|7583.4|7594.5|7579.5|7598.9|7583.9|7590.6|7575.6|32
1715928600000|2024-05-17 06:50:00|7595.4|7580.4|7601.4|7586.4|7601.6|7586.6|7595.4|7580.4|10
1715928900000|2024-05-17 06:55:00|7601.6|7586.6|7596.8|7581.8|7601.6|7586.6|7595.5|7580.5|6
1715929200000|2024-05-17 07:00:00|7597.1|7582.1|7592.2|7577.2|7597.3|7582.3|7584.1|7569.1|8
1715929500000|2024-05-17 07:05:00|7596.5|7581.5|7600|7585|7601|7586|7594.7|7579.7|8
1715929800000|2024-05-17 07:10:00|7600.2|7585.2|7611.1|7596.1|7611.4|7596.4|7599.3|7584.3|8
1715930100000|2024-05-17 07:15:00|7610.3|7595.3|7608.5|7593.5|7610.3|7595.3|7599|7584|4
1715930400000|2024-05-17 07:20:00|7608.2|7593.2|7607.1|7592.1|7609.1|7594.1|7606.7|7591.7|2
1715930700000|2024-05-17 07:25:00|7606.5|7591.5|7605.8|7590.8|7622.2|7607.2|7604.6|7589.6|45
1715931000000|2024-05-17 07:30:00|7606|7591|7607.3|7592.3|7608.1|7593.1|7602.1|7587.1|9
1715931300000|2024-05-17 07:35:00|7607.5|7592.5|7601.8|7586.8|7607.5|7592.5|7600.6|7585.6|6
1715931600000|2024-05-17 07:40:00|7601.5|7586.5|7596.3|7581.3|7601.5|7586.5|7593.8|7578.8|10
1715931900000|2024-05-17 07:45:00|7596.6|7581.6|7593.6|7578.6|7596.8|7581.8|7593.6|7578.6|0
1715932200000|2024-05-17 07:50:00|7593.8|7578.8|7591.3|7576.3|7596.5|7581.5|7590.6|7575.6|10
1715932500000|2024-05-17 07:55:00|7590.6|7575.6|7592.5|7577.5|7592.8|7577.8|7589.2|7574.2|2
1715932800000|2024-05-17 08:00:00|7591.9|7576.9|7590|7575|7592.8|7577.8|7589.5|7574.5|4
1715933100000|2024-05-17 08:05:00|7590.4|7575.4|7592|7577|7598.5|7583.5|7590.4|7575.4|11
1715933400000|2024-05-17 08:10:00|7591.6|7576.6|7595.5|7580.5|7601.4|7586.4|7589.8|7574.8|24
1715933700000|2024-05-17 08:15:00|7595.8|7580.8|7604.2|7589.2|7607.5|7592.5|7595.8|7580.8|24
1715934000000|2024-05-17 08:20:00|7605|7590|7602.9|7587.9|7605|7590|7602.9|7587.9|1
1715934300000|2024-05-17 08:25:00|7602.5|7587.5|7605|7590|7607.4|7592.4|7602.5|7587.5|3
1715934600000|2024-05-17 08:30:00|7604.5|7589.5|7609.8|7594.8|7611.2|7596.2|7595.1|7580.1|8
1715934900000|2024-05-17 08:35:00|7609.5|7594.5|7598.7|7583.7|7610.5|7595.5|7598.7|7583.7|16
1715935200000|2024-05-17 08:40:00|7598.5|7583.5|7600.1|7585.1|7601.9|7586.9|7598.2|7583.2|4
1715935500000|2024-05-17 08:45:00|7600.3|7585.3|7599.1|7584.1|7600.3|7585.3|7598.9|7583.9|0
1715935800000|2024-05-17 08:50:00|7601.3|7586.3|7608.9|7593.9|7610.5|7595.5|7601.3|7586.3|1
1715936100000|2024-05-17 08:55:00|7609.2|7594.2|7633.8|7618.8|7633.8|7618.8|7608.2|7593.2|61
1715936400000|2024-05-17 09:00:00|7633.4|7618.4|7645.9|7630.9|7645.9|7630.9|7631.2|7616.2|31
1715936700000|2024-05-17 09:05:00|7645.8|7630.8|7646.6|7631.6|7646.6|7631.6|7640.1|7625.1|47
1715937000000|2024-05-17 09:10:00|7647|7632|7639.1|7624.1|7647|7632|7638.9|7623.9|16
1715937300000|2024-05-17 09:15:00|7639.2|7624.2|7639.4|7624.4|7646.9|7631.9|7638.2|7623.2|22
1715937600000|2024-05-17 09:20:00|7639.7|7624.7|7642.6|7627.6|7643.6|7628.6|7639.7|7624.7|3
1715937900000|2024-05-17 09:25:00|7642.8|7627.8|7640.8|7625.8|7642.8|7627.8|7638.6|7623.6|7
1715938200000|2024-05-17 09:30:00|7640.6|7625.6|7643.1|7628.1|7643.9|7628.9|7639.8|7624.8|0
1715938500000|2024-05-17 09:35:00|7642.2|7627.2|7640.9|7625.9|7642.4|7627.4|7638.9|7623.9|3
1715938800000|2024-05-17 09:40:00|7637.7|7622.7|7640.8|7625.8|7641.3|7626.3|7629.6|7614.6|9
1715939100000|2024-05-17 09:45:00|7640.5|7625.5|7640|7625|7644|7629|7639.1|7624.1|9
1715939400000|2024-05-17 09:50:00|7640.7|7625.7|7641|7626|7643.5|7628.5|7640.5|7625.5|6
1715939700000|2024-05-17 09:55:00|7639.5|7624.5|7640.1|7625.1|7640.6|7625.6|7639.4|7624.4|0
1715940000000|2024-05-17 10:00:00|7638.8|7623.8|7637.4|7622.4|7641.1|7626.1|7637.1|7622.1|5
1715940300000|2024-05-17 10:05:00|7636.5|7621.5|7633.7|7618.7|7636.5|7621.5|7632.7|7617.7|1
1715940600000|2024-05-17 10:10:00|7632.2|7617.2|7631.2|7616.2|7632.2|7617.2|7631|7616|2
1715940900000|2024-05-17 10:15:00|7630.5|7615.5|7629.5|7614.5|7630.7|7615.7|7629|7614|1
1715941200000|2024-05-17 10:20:00|7629.8|7614.8|7629.8|7614.8|7629.8|7614.8|7629.8|7614.8|0
1715941500000|2024-05-17 10:25:00|7630|7615|7626.3|7611.3|7630.2|7615.2|7626|7611|9
1715941800000|2024-05-17 10:30:00|7630.7|7615.7|7630|7615|7639.1|7624.1|7629.4|7614.4|23
1715942100000|2024-05-17 10:35:00|7633.5|7618.5|7634.4|7619.4|7634.4|7619.4|7633.5|7618.5|5
1715942400000|2024-05-17 10:40:00|7634.1|7619.1|7632.3|7617.3|7634.1|7619.1|7631.4|7616.4|1
1715942700000|2024-05-17 10:45:00|7632.5|7617.5|7628.5|7613.5|7632.5|7617.5|7628.2|7613.2|1
1715943000000|2024-05-17 10:50:00|7628.2|7613.2|7628.3|7613.3|7628.7|7613.7|7627|7612|6
1715943300000|2024-05-17 10:55:00|7626.9|7611.9|7620.6|7605.6|7626.9|7611.9|7619.6|7604.6|16
1715943600000|2024-05-17 11:00:00|7621.8|7606.8|7624.3|7609.3|7624.3|7609.3|7619.4|7604.4|14
1715943900000|2024-05-17 11:05:00|7624|7609|7631.9|7616.9|7633.7|7618.7|7624|7609|5
1715944200000|2024-05-17 11:10:00|7631.7|7616.7|7635.5|7620.5|7637.8|7622.8|7631.7|7616.7|8
1715944500000|2024-05-17 11:15:00|7636.5|7621.5|7637.6|7622.6|7638|7623|7635.7|7620.7|16
1715944800000|2024-05-17 11:20:00|7638|7623|7642.4|7627.4|7642.4|7627.4|7638|7623|3
1715945100000|2024-05-17 11:25:00|7640.4|7625.4|7635.1|7620.1|7640.9|7625.9|7634.6|7619.6|6
1715945400000|2024-05-17 11:30:00|7636.8|7621.8|7636.5|7621.5|7640.1|7625.1|7634.8|7619.8|15
1715945700000|2024-05-17 11:35:00|7634.7|7619.7|7632.1|7617.1|7634.7|7619.7|7631.8|7616.8|2
1715946000000|2024-05-17 11:40:00|7631.8|7616.8|7619.1|7604.1|7631.8|7616.8|7618.7|7603.7|11
1715946300000|2024-05-17 11:45:00|7618.8|7603.8|7617.8|7602.8|7620.3|7605.3|7615.3|7600.3|4
1715946600000|2024-05-17 11:50:00|7618.8|7603.8|7617.6|7602.6|7622.4|7607.4|7616.9|7601.9|25
1715946900000|2024-05-17 11:55:00|7617.3|7602.3|7620.1|7605.1|7620.1|7605.1|7617.3|7602.3|7
1715947200000|2024-05-17 12:00:00|7619.8|7604.8|7595.1|7580.1|7619.8|7604.8|7592.8|7577.8|49
1715947500000|2024-05-17 12:05:00|7595.3|7580.3|7598.1|7583.1|7605.5|7590.5|7588.4|7573.4|92
1715947800000|2024-05-17 12:10:00|7596.6|7581.6|7582.4|7567.4|7598.3|7583.3|7582.4|7567.4|40
1715948100000|2024-05-17 12:15:00|7582.2|7567.2|7576.3|7561.3|7585.9|7570.9|7572.2|7557.2|101
1715948400000|2024-05-17 12:20:00|7577.5|7562.5|7573.7|7558.7|7579.5|7564.5|7569.2|7554.2|29
1715948700000|2024-05-17 12:25:00|7575|7560|7572.6|7557.6|7578.6|7563.6|7568.1|7553.1|66
1715949000000|2024-05-17 12:30:00|7572.2|7557.2|7559|7544|7572.2|7557.2|7556|7541|124
1715949300000|2024-05-17 12:35:00|7560|7545|7565|7550|7567.1|7552.1|7557.2|7542.2|53
1715949600000|2024-05-17 12:40:00|7565.2|7550.2|7564.2|7549.2|7567.1|7552.1|7562.2|7547.2|24
1715949900000|2024-05-17 12:45:00|7563.9|7548.9|7564.8|7549.8|7564.8|7549.8|7559.7|7544.7|40
1715950200000|2024-05-17 12:50:00|7563.5|7548.5|7563.5|7548.5|7565.6|7550.6|7556|7541|48
1715950500000|2024-05-17 12:55:00|7563.2|7548.2|7552.2|7537.2|7563.2|7548.2|7551.2|7536.2|48
1715950800000|2024-05-17 13:00:00|7551.6|7536.6|7532.6|7517.6|7556.5|7541.5|7532.6|7517.6|172
1715951100000|2024-05-17 13:05:00|7533.2|7518.2|7551|7536|7556.9|7541.9|7533.1|7518.1|127
1715951400000|2024-05-17 13:10:00|7551.2|7536.2|7572.2|7557.2|7574.3|7559.3|7551.2|7536.2|67
1715951700000|2024-05-17 13:15:00|7572.5|7557.5|7571.2|7556.2|7576.3|7561.3|7565.5|7550.5|92
1715952000000|2024-05-17 13:20:00|7570.7|7555.7|7575.3|7560.3|7576.2|7561.2|7569|7554|36
1715952300000|2024-05-17 13:25:00|7576.6|7561.6|7598.8|7583.8|7598.8|7583.8|7576.6|7561.6|63
1715952600000|2024-05-17 13:30:00|7596.8|7581.8|7576.6|7561.6|7596.8|7581.8|7573.3|7558.3|78
1715952900000|2024-05-17 13:35:00|7576.3|7561.3|7573.1|7558.1|7580.2|7565.2|7566.1|7551.1|143
1715953200000|2024-05-17 13:40:00|7573.4|7558.4|7588.5|7573.5|7588.5|7573.5|7571.8|7556.8|55
1715953500000|2024-05-17 13:45:00|7587.7|7572.7|7589.1|7574.1|7592.7|7577.7|7583.9|7568.9|63
1715953800000|2024-05-17 13:50:00|7590.1|7575.1|7583.5|7568.5|7594.4|7579.4|7582.6|7567.6|83
1715954100000|2024-05-17 13:55:00|7583.7|7568.7|7562.1|7547.1|7589.8|7574.8|7561.9|7546.9|100
1715954400000|2024-05-17 14:00:00|7561.8|7546.8|7548.9|7533.9|7565.3|7550.3|7548.9|7533.9|90
1715954700000|2024-05-17 14:05:00|7548.6|7533.6|7539.4|7524.4|7552.3|7537.3|7535.1|7520.1|120
1715955000000|2024-05-17 14:10:00|7539.2|7524.2|7546.7|7531.7|7551.2|7536.2|7539.2|7524.2|59
1715955300000|2024-05-17 14:15:00|7546.4|7531.4|7552.9|7537.9|7558.2|7543.2|7546.4|7531.4|56
1715955600000|2024-05-17 14:20:00|7554.1|7539.1|7555.4|7540.4|7562.4|7547.4|7552|7537|36
1715955900000|2024-05-17 14:25:00|7555.6|7540.6|7551.6|7536.6|7564.3|7549.3|7551.6|7536.6|38
1715956200000|2024-05-17 14:30:00|7551.3|7536.3|7549.8|7534.8|7554.1|7539.1|7545.5|7530.5|103
1715956500000|2024-05-17 14:35:00|7550.9|7535.9|7563.1|7548.1|7566.3|7551.3|7550.9|7535.9|50
1715956800000|2024-05-17 14:40:00|7562.9|7547.9|7564.3|7549.3|7565.1|7550.1|7556.4|7541.4|52
1715957100000|2024-05-17 14:45:00|7564|7549|7579|7564|7579|7564|7564|7549|46
1715957400000|2024-05-17 14:50:00|7578.9|7563.9|7576.1|7561.1|7578.9|7563.9|7564.3|7549.3|97
1715957700000|2024-05-17 14:55:00|7575.9|7560.9|7578.6|7563.6|7582.7|7567.7|7573.9|7558.9|41
1715958000000|2024-05-17 15:00:00|7577.4|7562.4|7579.4|7564.4|7580.5|7565.5|7571.1|7556.1|43
1715958300000|2024-05-17 15:05:00|7575.1|7560.1|7573.8|7558.8|7575.4|7560.4|7570.1|7555.1|33
1715958600000|2024-05-17 15:10:00|7574.1|7559.1|7571|7556|7575.5|7560.5|7568.9|7553.9|36
1715958900000|2024-05-17 15:15:00|7570.1|7555.1|7582.3|7567.3|7586.4|7571.4|7565.2|7550.2|124
1715959200000|2024-05-17 15:20:00|7584.9|7569.9|7578|7563|7587.8|7572.8|7578|7563|49
1715959500000|2024-05-17 15:25:00|7578.5|7563.5|7576.7|7561.7|7581.4|7566.4|7572.7|7557.7|46
1715959800000|2024-05-17 15:30:00|7575|7560|7571.6|7556.6|7576.8|7561.8|7571|7556|22
1715960100000|2024-05-17 15:35:00|7571.8|7556.8|7561.3|7546.3|7571.8|7556.8|7557.5|7542.5|43
1715960400000|2024-05-17 15:40:00|7560.8|7545.8|7555.5|7540.5|7560.8|7545.8|7555.5|7540.5|78
1715960700000|2024-05-17 15:45:00|7555|7540|7572.2|7557.2|7572.2|7557.2|7555|7540|31
1715961000000|2024-05-17 15:50:00|7568.2|7553.2|7570.7|7555.7|7573.1|7558.1|7565.8|7550.8|20
1715961300000|2024-05-17 15:55:00|7571.3|7556.3|7565.9|7550.9|7571.7|7556.7|7565.2|7550.2|39
1715961600000|2024-05-17 16:00:00|7565.7|7550.7|7571.2|7556.2|7574.8|7559.8|7565.4|7550.4|34
1715961900000|2024-05-17 16:05:00|7571|7556|7558.4|7543.4|7574|7559|7558.4|7543.4|64
1715962200000|2024-05-17 16:10:00|7557.2|7542.2|7557.5|7542.5|7562.3|7547.3|7554.1|7539.1|65
1715962500000|2024-05-17 16:15:00|7556.9|7541.9|7559.7|7544.7|7567.4|7552.4|7556.9|7541.9|51
1715962800000|2024-05-17 16:20:00|7560|7545|7557.4|7542.4|7562.4|7547.4|7556|7541|46
1715963100000|2024-05-17 16:25:00|7557.9|7542.9|7556.6|7541.6|7559.3|7544.3|7550.6|7535.6|67
1715963400000|2024-05-17 16:30:00|7559.1|7544.1|7550.5|7535.5|7559.4|7544.4|7550|7535|58
1715963700000|2024-05-17 16:35:00|7550.7|7535.7|7555.9|7540.9|7555.9|7540.9|7550.2|7535.2|43
1715964000000|2024-05-17 16:40:00|7555.6|7540.6|7553.5|7538.5|7557.9|7542.9|7551.7|7536.7|45
1715964300000|2024-05-17 16:45:00|7554.2|7539.2|7566.2|7551.2|7566.7|7551.7|7554.2|7539.2|36
1715964600000|2024-05-17 16:50:00|7566|7551|7565.3|7550.3|7571.8|7556.8|7563.4|7548.4|52
1715964900000|2024-05-17 16:55:00|7565.2|7550.2|7553.5|7538.5|7565.2|7550.2|7553.5|7538.5|36
1715965200000|2024-05-17 17:00:00|7554.7|7539.7|7549.1|7534.1|7555.1|7540.1|7546.9|7531.9|114
1715965500000|2024-05-17 17:05:00|7549.4|7534.4|7542.9|7527.9|7549.4|7534.4|7541.6|7526.6|76
1715965800000|2024-05-17 17:10:00|7542.6|7527.6|7547.9|7532.9|7549.6|7534.6|7540.1|7525.1|43
1715966100000|2024-05-17 17:15:00|7548|7533|7551.4|7536.4|7553.6|7538.6|7545.4|7530.4|37
1715966400000|2024-05-17 17:20:00|7553.1|7538.1|7554.9|7539.9|7555.7|7540.7|7549.7|7534.7|23
1715966700000|2024-05-17 17:25:00|7555.2|7540.2|7562.8|7547.8|7563.4|7548.4|7554.9|7539.9|50
1715967000000|2024-05-17 17:30:00|7562.5|7547.5|7571.2|7556.2|7573.8|7558.8|7562.5|7547.5|52
1715967300000|2024-05-17 17:35:00|7571.5|7556.5|7564.8|7549.8|7576|7561|7564.8|7549.8|44
1715967600000|2024-05-17 17:40:00|7564.4|7549.4|7570.3|7555.3|7570.6|7555.6|7562.5|7547.5|41
1715967900000|2024-05-17 17:45:00|7569.8|7554.8|7556|7541|7570.1|7555.1|7553.6|7538.6|84
1715968200000|2024-05-17 17:50:00|7556.6|7541.6|7551.9|7536.9|7557.1|7542.1|7550.6|7535.6|53
1715968500000|2024-05-17 17:55:00|7552.2|7537.2|7564|7549|7565.6|7550.6|7551.9|7536.9|53
1715968800000|2024-05-17 18:00:00|7564.6|7549.6|7561.9|7546.9|7567.7|7552.7|7560.9|7545.9|88
1715969100000|2024-05-17 18:05:00|7562.3|7547.3|7561.5|7546.5|7565.8|7550.8|7560.2|7545.2|107
1715969400000|2024-05-17 18:10:00|7561.7|7546.7|7561|7546|7564.6|7549.6|7552.6|7537.6|407
1715969700000|2024-05-17 18:15:00|7561.3|7546.3|7566.7|7551.7|7568.6|7553.6|7560.7|7545.7|142
1716166800000|2024-05-20 01:00:00|7582.6|7567.6|7615|7600|7629.9|7614.9|7578.9|7563.9|183
1716167100000|2024-05-20 01:05:00|7613.4|7598.4|7604.9|7589.9|7615.4|7600.4|7588|7573|32
1716167400000|2024-05-20 01:10:00|7604.7|7589.7|7598.5|7583.5|7612.9|7597.9|7597.9|7582.9|8
1716167700000|2024-05-20 01:15:00|7598.1|7583.1|7591.5|7576.5|7598.1|7583.1|7591.5|7576.5|32
1716168000000|2024-05-20 01:20:00|7593.3|7578.3|7591.9|7576.9|7593.6|7578.6|7590.1|7575.1|4
1716168300000|2024-05-20 01:25:00|7593.8|7578.8|7601.3|7586.3|7602.4|7587.4|7593.8|7578.8|6
1716168600000|2024-05-20 01:30:00|7601.1|7586.1|7604.4|7589.4|7604.4|7589.4|7595.8|7580.8|7
1716168900000|2024-05-20 01:35:00|7602.7|7587.7|7604.6|7589.6|7607.4|7592.4|7602.3|7587.3|28
1716169200000|2024-05-20 01:40:00|7601.2|7586.2|7600.7|7585.7|7601.2|7586.2|7599.4|7584.4|2
1716169500000|2024-05-20 01:45:00|7600.9|7585.9|7597.6|7582.6|7600.9|7585.9|7597.3|7582.3|1
1716169800000|2024-05-20 01:50:00|7597.3|7582.3|7588.1|7573.1|7600.5|7585.5|7588.1|7573.1|18
1716170100000|2024-05-20 01:55:00|7588.3|7573.3|7591.9|7576.9|7592.2|7577.2|7587.6|7572.6|6
1716170400000|2024-05-20 02:00:00|7591.7|7576.7|7588.1|7573.1|7591.7|7576.7|7588.1|7573.1|4
1716170700000|2024-05-20 02:05:00|7588.4|7573.4|7589.7|7574.7|7590.5|7575.5|7588.1|7573.1|3
1716171000000|2024-05-20 02:10:00|7590.2|7575.2|7590.2|7575.2|7590.5|7575.5|7589.7|7574.7|1
1716171300000|2024-05-20 02:15:00|7590.6|7575.6|7591.4|7576.4|7592|7577|7590.6|7575.6|1
1716171600000|2024-05-20 02:20:00|7590.2|7575.2|7591.3|7576.3|7591.3|7576.3|7589.4|7574.4|3
1716171900000|2024-05-20 02:25:00|7591.6|7576.6|7596.7|7581.7|7596.7|7581.7|7591.6|7576.6|5
1716172200000|2024-05-20 02:30:00|7596.5|7581.5|7594|7579|7596.5|7581.5|7593.5|7578.5|6
1716172500000|2024-05-20 02:35:00|7595.2|7580.2|7598.5|7583.5|7599.5|7584.5|7595.2|7580.2|2
1716172800000|2024-05-20 02:40:00|7599|7584|7599.8|7584.8|7606.2|7591.2|7598.5|7583.5|3
1716173100000|2024-05-20 02:45:00|7599.6|7584.6|7597.8|7582.8|7599.6|7584.6|7597.8|7582.8|0
1716173400000|2024-05-20 02:50:00|7597.6|7582.6|7600.7|7585.7|7601.7|7586.7|7596.9|7581.9|3
1716173700000|2024-05-20 02:55:00|7600.9|7585.9|7601.1|7586.1|7601.6|7586.6|7599.6|7584.6|1
1716174000000|2024-05-20 03:00:00|7600.9|7585.9|7597.9|7582.9|7600.9|7585.9|7597.9|7582.9|1
1716174300000|2024-05-20 03:05:00|7597.5|7582.5|7596.7|7581.7|7597.5|7582.5|7596.7|7581.7|0
1716174600000|2024-05-20 03:10:00|7597|7582|7596.9|7581.9|7597.4|7582.4|7596.7|7581.7|0
1716174900000|2024-05-20 03:15:00|7596.5|7581.5|7599.1|7584.1|7599.6|7584.6|7596.5|7581.5|3
1716175200000|2024-05-20 03:20:00|7599.6|7584.6|7606|7591|7606|7591|7599.6|7584.6|6
1716175500000|2024-05-20 03:25:00|7605.8|7590.8|7600.6|7585.6|7606.3|7591.3|7600.6|7585.6|10
1716175800000|2024-05-20 03:30:00|7599.9|7584.9|7601.9|7586.9|7601.9|7586.9|7599.9|7584.9|1
1716176100000|2024-05-20 03:35:00|7601.6|7586.6|7600.9|7585.9|7601.9|7586.9|7600.9|7585.9|1
1716176400000|2024-05-20 03:40:00|7601.2|7586.2|7600.9|7585.9|7601.2|7586.2|7600.9|7585.9|0
1716177000000|2024-05-20 03:50:00|7601.4|7586.4|7601.4|7586.4|7601.4|7586.4|7601.4|7586.4|0
1716177600000|2024-05-20 04:00:00|7600.8|7585.8|7601.4|7586.4|7601.7|7586.7|7600.8|7585.8|2
1716177900000|2024-05-20 04:05:00|7601.2|7586.2|7601.2|7586.2|7601.2|7586.2|7601.2|7586.2|0
1716178200000|2024-05-20 04:10:00|7601|7586|7603.6|7588.6|7603.6|7588.6|7601|7586|2
1716178500000|2024-05-20 04:15:00|7602.1|7587.1|7603.5|7588.5|7603.8|7588.8|7600.1|7585.1|2
1716179100000|2024-05-20 04:25:00|7603.2|7588.2|7604.8|7589.8|7604.8|7589.8|7603|7588|1
1716179400000|2024-05-20 04:30:00|7605.8|7590.8|7614.2|7599.2|7617.3|7602.3|7605.8|7590.8|33
1716179700000|2024-05-20 04:35:00|7612.8|7597.8|7610.2|7595.2|7612.8|7597.8|7608.6|7593.6|5
1716180000000|2024-05-20 04:40:00|7610.1|7595.1|7612.9|7597.9|7613.7|7598.7|7610.1|7595.1|5
1716180300000|2024-05-20 04:45:00|7613.1|7598.1|7612.3|7597.3|7613.4|7598.4|7610.1|7595.1|0
1716180600000|2024-05-20 04:50:00|7612.6|7597.6|7613.4|7598.4|7614.9|7599.9|7611.2|7596.2|6
1716180900000|2024-05-20 04:55:00|7614.9|7599.9|7614.4|7599.4|7614.9|7599.9|7612.8|7597.8|1
1716181200000|2024-05-20 05:00:00|7614.1|7599.1|7613|7598|7614.1|7599.1|7613|7598|0
1716181500000|2024-05-20 05:05:00|7613.5|7598.5|7611.6|7596.6|7614.2|7599.2|7611.3|7596.3|1
1716181800000|2024-05-20 05:10:00|7611.3|7596.3|7609.8|7594.8|7611.3|7596.3|7608.8|7593.8|5
1716182100000|2024-05-20 05:15:00|7609.3|7594.3|7608.8|7593.8|7609.3|7594.3|7608.8|7593.8|1
1716182400000|2024-05-20 05:20:00|7611.7|7596.7|7612.5|7597.5|7614.2|7599.2|7611.7|7596.7|3
1716182700000|2024-05-20 05:25:00|7610.2|7595.2|7608.4|7593.4|7610.2|7595.2|7608.4|7593.4|2
1716183000000|2024-05-20 05:30:00|7608.7|7593.7|7611.4|7596.4|7611.4|7596.4|7608.7|7593.7|0
1716183300000|2024-05-20 05:35:00|7611.7|7596.7|7613.1|7598.1|7613.6|7598.6|7611.4|7596.4|0
1716183600000|2024-05-20 05:40:00|7613.3|7598.3|7613.6|7598.6|7613.9|7598.9|7610.4|7595.4|3
1716183900000|2024-05-20 05:45:00|7613.9|7598.9|7615.9|7600.9|7616.1|7601.1|7613.9|7598.9|2
1716184200000|2024-05-20 05:50:00|7615.6|7600.6|7612.8|7597.8|7615.6|7600.6|7610.8|7595.8|4
1716184500000|2024-05-20 05:55:00|7613.3|7598.3|7613.5|7598.5|7613.8|7598.8|7613|7598|0
1716184800000|2024-05-20 06:00:00|7613.8|7598.8|7611.7|7596.7|7613.8|7598.8|7611.3|7596.3|1
1716185100000|2024-05-20 06:05:00|7611.3|7596.3|7629.5|7614.5|7635.5|7620.5|7608.4|7593.4|53
1716185400000|2024-05-20 06:10:00|7630.9|7615.9|7630.7|7615.7|7633.3|7618.3|7629.7|7614.7|6
1716185700000|2024-05-20 06:15:00|7631.6|7616.6|7626.6|7611.6|7636.7|7621.7|7626.6|7611.6|16
1716186000000|2024-05-20 06:20:00|7627.8|7612.8|7632|7617|7632.5|7617.5|7627.8|7612.8|4
1716186300000|2024-05-20 06:25:00|7632.6|7617.6|7634.5|7619.5|7636.3|7621.3|7632.1|7617.1|4
1716186600000|2024-05-20 06:30:00|7634.8|7619.8|7635.3|7620.3|7635.8|7620.8|7634.4|7619.4|6
1716186900000|2024-05-20 06:35:00|7635.8|7620.8|7628.5|7613.5|7637.1|7622.1|7628.5|7613.5|6
1716187200000|2024-05-20 06:40:00|7627.7|7612.7|7603.1|7588.1|7627.8|7612.8|7601.8|7586.8|52
1716187500000|2024-05-20 06:45:00|7604.1|7589.1|7605.6|7590.6|7606.6|7591.6|7599.5|7584.5|7
1716187800000|2024-05-20 06:50:00|7606.1|7591.1|7598.8|7583.8|7608|7593|7598.3|7583.3|12
1716188100000|2024-05-20 06:55:00|7598.6|7583.6|7594.8|7579.8|7601.8|7586.8|7593.5|7578.5|10
1716188400000|2024-05-20 07:00:00|7595.5|7580.5|7589.5|7574.5|7597.8|7582.8|7587.1|7572.1|71
1716188700000|2024-05-20 07:05:00|7590|7575|7590.1|7575.1|7593.2|7578.2|7585.8|7570.8|73
1716189000000|2024-05-20 07:10:00|7591.4|7576.4|7600.1|7585.1|7600.1|7585.1|7587.3|7572.3|26
1716189300000|2024-05-20 07:15:00|7600.8|7585.8|7590.1|7575.1|7601.7|7586.7|7586.5|7571.5|10
1716189600000|2024-05-20 07:20:00|7590.4|7575.4|7590.6|7575.6|7591.9|7576.9|7589.2|7574.2|7
1716189900000|2024-05-20 07:25:00|7592.8|7577.8|7598.9|7583.9|7598.9|7583.9|7592.8|7577.8|9
1716190200000|2024-05-20 07:30:00|7598.7|7583.7|7594.5|7579.5|7600|7585|7594|7579|7
1716190500000|2024-05-20 07:35:00|7594.7|7579.7|7599.2|7584.2|7600.9|7585.9|7594.3|7579.3|5
1716190800000|2024-05-20 07:40:00|7600.4|7585.4|7610.6|7595.6|7610.6|7595.6|7600.4|7585.4|20
1716191100000|2024-05-20 07:45:00|7611.6|7596.6|7614.4|7599.4|7621.2|7606.2|7610.9|7595.9|55
1716191400000|2024-05-20 07:50:00|7615.1|7600.1|7611.9|7596.9|7621.6|7606.6|7611.5|7596.5|10
1716191700000|2024-05-20 07:55:00|7612.5|7597.5|7615.9|7600.9|7620.5|7605.5|7612.5|7597.5|18
1716192000000|2024-05-20 08:00:00|7615.5|7600.5|7613|7598|7616.9|7601.9|7610.4|7595.4|25
1716192300000|2024-05-20 08:05:00|7613.5|7598.5|7620.8|7605.8|7621.8|7606.8|7613.5|7598.5|8
1716192600000|2024-05-20 08:10:00|7621.1|7606.1|7613.6|7598.6|7621.8|7606.8|7613.3|7598.3|23
1716192900000|2024-05-20 08:15:00|7614.2|7599.2|7610.6|7595.6|7614.2|7599.2|7610.6|7595.6|4
1716193200000|2024-05-20 08:20:00|7612|7597|7623|7608|7623|7608|7612|7597|36
1716193500000|2024-05-20 08:25:00|7623.5|7608.5|7626.3|7611.3|7631|7616|7623|7608|22
1716193800000|2024-05-20 08:30:00|7625.7|7610.7|7627|7612|7627|7612|7623.4|7608.4|4
1716194100000|2024-05-20 08:35:00|7626.7|7611.7|7626.2|7611.2|7627.2|7612.2|7626.2|7611.2|1
1716194400000|2024-05-20 08:40:00|7625.2|7610.2|7621.5|7606.5|7625.2|7610.2|7618.5|7603.5|6
1716194700000|2024-05-20 08:45:00|7621.8|7606.8|7621|7606|7622|7607|7619.2|7604.2|5
1716195000000|2024-05-20 08:50:00|7620.5|7605.5|7621.9|7606.9|7621.9|7606.9|7620.2|7605.2|1
1716195300000|2024-05-20 08:55:00|7621.2|7606.2|7618.7|7603.7|7621.2|7606.2|7618.7|7603.7|0
1716195600000|2024-05-20 09:00:00|7617.9|7602.9|7617.9|7602.9|7617.9|7602.9|7617.9|7602.9|1
1716195900000|2024-05-20 09:05:00|7619.5|7604.5|7619.2|7604.2|7623.5|7608.5|7619.2|7604.2|15
1716196200000|2024-05-20 09:10:00|7620|7605|7619.2|7604.2|7621.5|7606.5|7619.2|7604.2|4
1716196500000|2024-05-20 09:15:00|7619.1|7604.1|7618.9|7603.9|7623|7608|7618.9|7603.9|9
1716196800000|2024-05-20 09:20:00|7618.7|7603.7|7601.9|7586.9|7618.7|7603.7|7601.9|7586.9|10
1716197100000|2024-05-20 09:25:00|7602.5|7587.5|7603.3|7588.3|7609.8|7594.8|7600.7|7585.7|21
1716197400000|2024-05-20 09:30:00|7603.5|7588.5|7611.1|7596.1|7613.2|7598.2|7603.4|7588.4|14
1716197700000|2024-05-20 09:35:00|7610.9|7595.9|7610.3|7595.3|7610.9|7595.9|7610.1|7595.1|2
1716198000000|2024-05-20 09:40:00|7610.5|7595.5|7606.7|7591.7|7610.5|7595.5|7605.3|7590.3|4
1716198300000|2024-05-20 09:45:00|7606.4|7591.4|7603.2|7588.2|7606.4|7591.4|7600.7|7585.7|7
1716198600000|2024-05-20 09:50:00|7599.1|7584.1|7603.1|7588.1|7606.2|7591.2|7597.8|7582.8|14
1716198900000|2024-05-20 09:55:00|7602.8|7587.8|7606.1|7591.1|7606.1|7591.1|7602.8|7587.8|4
1716199200000|2024-05-20 10:00:00|7606.4|7591.4|7611|7596|7611.5|7596.5|7604|7589|15
1716199500000|2024-05-20 10:05:00|7611.2|7596.2|7611.2|7596.2|7612|7597|7608.9|7593.9|3
1716199800000|2024-05-20 10:10:00|7611.4|7596.4|7608.8|7593.8|7613.4|7598.4|7606.3|7591.3|6
1716200100000|2024-05-20 10:15:00|7608.1|7593.1|7605.3|7590.3|7608.1|7593.1|7605.3|7590.3|3
1716200400000|2024-05-20 10:20:00|7605.6|7590.6|7606.7|7591.7|7608|7593|7605.2|7590.2|6
1716200700000|2024-05-20 10:25:00|7606.2|7591.2|7606.2|7591.2|7606.4|7591.4|7606.2|7591.2|1
1716201000000|2024-05-20 10:30:00|7614.2|7599.2|7614.5|7599.5|7616.1|7601.1|7610.1|7595.1|60
1716201300000|2024-05-20 10:35:00|7615.6|7600.6|7610.1|7595.1|7615.6|7600.6|7606.6|7591.6|36
1716201600000|2024-05-20 10:40:00|7610.4|7595.4|7608.1|7593.1|7612.4|7597.4|7606.7|7591.7|14
1716201900000|2024-05-20 10:45:00|7607.8|7592.8|7604.9|7589.9|7607.8|7592.8|7604.4|7589.4|3
1716202200000|2024-05-20 10:50:00|7608.5|7593.5|7605.8|7590.8|7609.1|7594.1|7605.8|7590.8|6
1716202500000|2024-05-20 10:55:00|7605.3|7590.3|7604.8|7589.8|7605.3|7590.3|7604.8|7589.8|0
1716202800000|2024-05-20 11:00:00|7604.4|7589.4|7604|7589|7604.7|7589.7|7603.5|7588.5|0
1716203100000|2024-05-20 11:05:00|7603.8|7588.8|7603.8|7588.8|7603.8|7588.8|7603.5|7588.5|1
1716203400000|2024-05-20 11:10:00|7603.5|7588.5|7603.3|7588.3|7603.5|7588.5|7603.3|7588.3|2
1716203700000|2024-05-20 11:15:00|7603|7588|7602.3|7587.3|7608.1|7593.1|7602.2|7587.2|18
1716204000000|2024-05-20 11:20:00|7602.5|7587.5|7602.5|7587.5|7602.5|7587.5|7602.5|7587.5|1
1716204300000|2024-05-20 11:25:00|7602.2|7587.2|7601.9|7586.9|7602.2|7587.2|7601.9|7586.9|0
1716204600000|2024-05-20 11:30:00|7599.5|7584.5|7603.4|7588.4|7604.5|7589.5|7599.5|7584.5|11
1716204900000|2024-05-20 11:35:00|7603.1|7588.1|7603.4|7588.4|7603.4|7588.4|7603.1|7588.1|1
1716205500000|2024-05-20 11:45:00|7606.9|7591.9|7608.6|7593.6|7613.4|7598.4|7606.6|7591.6|9
1716205800000|2024-05-20 11:50:00|7608.8|7593.8|7612.8|7597.8|7612.8|7597.8|7607.8|7592.8|3
1716206100000|2024-05-20 11:55:00|7613.6|7598.6|7626.1|7611.1|7630.3|7615.3|7613.6|7598.6|53
1716206400000|2024-05-20 12:00:00|7623.8|7608.8|7591.7|7576.7|7624|7609|7589.5|7574.5|95
1716206700000|2024-05-20 12:05:00|7591.5|7576.5|7595.7|7580.7|7606|7591|7591.5|7576.5|49
1716207000000|2024-05-20 12:10:00|7596.3|7581.3|7606.2|7591.2|7609.6|7594.6|7594.1|7579.1|47
1716207300000|2024-05-20 12:15:00|7609.9|7594.9|7615.9|7600.9|7624.5|7609.5|7609.7|7594.7|64
1716207600000|2024-05-20 12:20:00|7615.6|7600.6|7624.5|7609.5|7625.9|7610.9|7613|7598|92
1716207900000|2024-05-20 12:25:00|7623.7|7608.7|7613.2|7598.2|7623.7|7608.7|7609.5|7594.5|96
1716208200000|2024-05-20 12:30:00|7612.9|7597.9|7627.4|7612.4|7631.8|7616.8|7610.6|7595.6|147
1716208500000|2024-05-20 12:35:00|7625.4|7610.4|7606.5|7591.5|7628.3|7613.3|7604.8|7589.8|83
1716208800000|2024-05-20 12:40:00|7606.2|7591.2|7617.1|7602.1|7619.7|7604.7|7603.3|7588.3|98
1716209100000|2024-05-20 12:45:00|7615.4|7600.4|7630.6|7615.6|7630.8|7615.8|7613.1|7598.1|129
1716209400000|2024-05-20 12:50:00|7630.8|7615.8|7624|7609|7630.8|7615.8|7622.1|7607.1|115
1716209700000|2024-05-20 12:55:00|7622.6|7607.6|7626.5|7611.5|7629.3|7614.3|7619.2|7604.2|77
1716210000000|2024-05-20 13:00:00|7625.9|7610.9|7630.2|7615.2|7631.4|7616.4|7613.5|7598.5|58
1716210300000|2024-05-20 13:05:00|7630.7|7615.7|7633.2|7618.2|7645|7630|7628.6|7613.6|168
1716210600000|2024-05-20 13:10:00|7631.1|7616.1|7627.6|7612.6|7637|7622|7625|7610|83
1716210900000|2024-05-20 13:15:00|7626.8|7611.8|7622.5|7607.5|7633.4|7618.4|7622.5|7607.5|51
1716211200000|2024-05-20 13:20:00|7622.1|7607.1|7620.4|7605.4|7636.7|7621.7|7619.1|7604.1|79
1716211500000|2024-05-20 13:25:00|7620.2|7605.2|7623.8|7608.8|7627.7|7612.7|7618.7|7603.7|45
1716211800000|2024-05-20 13:30:00|7622.7|7607.7|7613.5|7598.5|7631.2|7616.2|7611.9|7596.9|146
1716212100000|2024-05-20 13:35:00|7615.2|7600.2|7622.1|7607.1|7625.6|7610.6|7614.4|7599.4|94
1716212400000|2024-05-20 13:40:00|7621.9|7606.9|7617.8|7602.8|7622.6|7607.6|7615.3|7600.3|111
1716212700000|2024-05-20 13:45:00|7618.1|7603.1|7615.1|7600.1|7619.6|7604.6|7611.6|7596.6|78
1716213000000|2024-05-20 13:50:00|7615.3|7600.3|7625.2|7610.2|7631.9|7616.9|7615.3|7600.3|83
1716213300000|2024-05-20 13:55:00|7624.9|7609.9|7614.5|7599.5|7624.9|7609.9|7614.5|7599.5|65
1716213600000|2024-05-20 14:00:00|7612.5|7597.5|7618.1|7603.1|7620.2|7605.2|7609.6|7594.6|168
1716213900000|2024-05-20 14:05:00|7617.4|7602.4|7616.1|7601.1|7619.2|7604.2|7610.8|7595.8|65
1716214200000|2024-05-20 14:10:00|7617.1|7602.1|7602.3|7587.3|7620.9|7605.9|7602.3|7587.3|67
1716214500000|2024-05-20 14:15:00|7601.8|7586.8|7591.7|7576.7|7605.7|7590.7|7591.7|7576.7|132
1716214800000|2024-05-20 14:20:00|7591.9|7576.9|7585.9|7570.9|7599.7|7584.7|7574.6|7559.6|223
1716215100000|2024-05-20 14:25:00|7586.1|7571.1|7574|7559|7590.8|7575.8|7572.5|7557.5|89
1716215400000|2024-05-20 14:30:00|7574.3|7559.3|7557.9|7542.9|7574.3|7559.3|7549|7534|258
1716215700000|2024-05-20 14:35:00|7559.9|7544.9|7561|7546|7570.2|7555.2|7559.8|7544.8|84
1716216000000|2024-05-20 14:40:00|7560.6|7545.6|7558.2|7543.2|7567.7|7552.7|7557.5|7542.5|78
1716216300000|2024-05-20 14:45:00|7557.9|7542.9|7558.7|7543.7|7566.4|7551.4|7557.3|7542.3|78
1716216600000|2024-05-20 14:50:00|7558.5|7543.5|7563|7548|7571.1|7556.1|7553.3|7538.3|78
1716216900000|2024-05-20 14:55:00|7562.8|7547.8|7561.5|7546.5|7563.5|7548.5|7557.2|7542.2|74
1716217200000|2024-05-20 15:00:00|7561.3|7546.3|7562.9|7547.9|7574.4|7559.4|7553.5|7538.5|122
1716217500000|2024-05-20 15:05:00|7562.7|7547.7|7561.4|7546.4|7565.5|7550.5|7557.2|7542.2|64
1716217800000|2024-05-20 15:10:00|7561.7|7546.7|7568.8|7553.8|7573.9|7558.9|7561.4|7546.4|76
1716218100000|2024-05-20 15:15:00|7568.6|7553.6|7568.6|7553.6|7570.3|7555.3|7566|7551|61
1716218400000|2024-05-20 15:20:00|7568.3|7553.3|7541.9|7526.9|7571.6|7556.6|7530.6|7515.6|308
1716218700000|2024-05-20 15:25:00|7541.4|7526.4|7551.4|7536.4|7556.3|7541.3|7541.4|7526.4|96
1716219000000|2024-05-20 15:30:00|7549.8|7534.8|7547.5|7532.5|7554.2|7539.2|7545.4|7530.4|60
1716219300000|2024-05-20 15:35:00|7547.8|7532.8|7544.5|7529.5|7557|7542|7536.9|7521.9|149
1716219600000|2024-05-20 15:40:00|7544.2|7529.2|7560.1|7545.1|7563.3|7548.3|7542.2|7527.2|143
1716219900000|2024-05-20 15:45:00|7559.9|7544.9|7562.1|7547.1|7564.5|7549.5|7556.5|7541.5|64
1716220200000|2024-05-20 15:50:00|7561.6|7546.6|7567.6|7552.6|7570.2|7555.2|7560.8|7545.8|133
1716220500000|2024-05-20 15:55:00|7565.8|7550.8|7570|7555|7576.7|7561.7|7562.5|7547.5|114
1716220800000|2024-05-20 16:00:00|7568.3|7553.3|7574.7|7559.7|7574.7|7559.7|7563.7|7548.7|92
1716221100000|2024-05-20 16:05:00|7574.5|7559.5|7571.4|7556.4|7575.7|7560.7|7569.3|7554.3|46
1716221400000|2024-05-20 16:10:00|7570.9|7555.9|7572.2|7557.2|7576|7561|7569.1|7554.1|79
1716221700000|2024-05-20 16:15:00|7571.2|7556.2|7560.9|7545.9|7571.2|7556.2|7557.9|7542.9|72
1716222000000|2024-05-20 16:20:00|7561.2|7546.2|7571.8|7556.8|7574.6|7559.6|7559.4|7544.4|80
1716222300000|2024-05-20 16:25:00|7571|7556|7570.6|7555.6|7574.8|7559.8|7561.7|7546.7|96
1716222600000|2024-05-20 16:30:00|7571.6|7556.6|7577|7562|7582.8|7567.8|7571.3|7556.3|46
1716222900000|2024-05-20 16:35:00|7577.3|7562.3|7572.7|7557.7|7582.7|7567.7|7570.7|7555.7|86
1716223200000|2024-05-20 16:40:00|7573|7558|7576|7561|7578.2|7563.2|7573|7558|45
1716223500000|2024-05-20 16:45:00|7575.7|7560.7|7591|7576|7591.4|7576.4|7574.9|7559.9|94
1716223800000|2024-05-20 16:50:00|7590.1|7575.1|7594.2|7579.2|7605.1|7590.1|7585.6|7570.6|134
1716224100000|2024-05-20 16:55:00|7593.9|7578.9|7601.8|7586.8|7602.5|7587.5|7589.1|7574.1|57
1716224400000|2024-05-20 17:00:00|7600.1|7585.1|7597.9|7582.9|7603.5|7588.5|7591.2|7576.2|40
1716224700000|2024-05-20 17:05:00|7597.3|7582.3|7607.3|7592.3|7609.7|7594.7|7595|7580|76
1716225000000|2024-05-20 17:10:00|7607.7|7592.7|7608.8|7593.8|7614.5|7599.5|7606.3|7591.3|73
1716225300000|2024-05-20 17:15:00|7608.5|7593.5|7616|7601|7619.4|7604.4|7606.8|7591.8|84
1716225600000|2024-05-20 17:20:00|7615.7|7600.7|7606|7591|7616|7601|7604.7|7589.7|44
1716225900000|2024-05-20 17:25:00|7606.6|7591.6|7604.4|7589.4|7607.6|7592.6|7597.8|7582.8|62
1716226200000|2024-05-20 17:30:00|7604.9|7589.9|7600.4|7585.4|7606.6|7591.6|7597.7|7582.7|68
1716226500000|2024-05-20 17:35:00|7599.4|7584.4|7602.2|7587.2|7602.2|7587.2|7593.6|7578.6|61
1716226800000|2024-05-20 17:40:00|7602.7|7587.7|7603.9|7588.9|7609.4|7594.4|7601.3|7586.3|116
1716227100000|2024-05-20 17:45:00|7603.1|7588.1|7604.3|7589.3|7607.8|7592.8|7601.5|7586.5|62
1716227400000|2024-05-20 17:50:00|7603.3|7588.3|7594.5|7579.5|7606.9|7591.9|7594.3|7579.3|83
1716227700000|2024-05-20 17:55:00|7594.3|7579.3|7592.4|7577.4|7599.7|7584.7|7592.4|7577.4|157
1716228000000|2024-05-20 18:00:00|7592.1|7577.1|7573.3|7558.3|7596.4|7581.4|7572.9|7557.9|265
1716228300000|2024-05-20 18:05:00|7573.1|7558.1|7562|7547|7574.5|7559.5|7561.8|7546.8|235
1716228600000|2024-05-20 18:10:00|7561.7|7546.7|7562.8|7547.8|7572.8|7557.8|7557.4|7542.4|813
1716228900000|2024-05-20 18:15:00|7563|7548|7557.9|7542.9|7563.5|7548.5|7551.1|7536.1|233
1716229200000|2024-05-20 18:20:00|7557.6|7542.6|7557.6|7542.6|7557.6|7542.6|7557.6|7542.6|0
1716253200000|2024-05-21 01:00:00|7558.6|7543.6|7563.4|7548.4|7566.3|7551.3|7551.5|7536.5|10
1716253500000|2024-05-21 01:05:00|7560.3|7545.3|7564.1|7549.1|7564.8|7549.8|7556.5|7541.5|2
1716253800000|2024-05-21 01:10:00|7564.4|7549.4|7570.6|7555.6|7570.8|7555.8|7564.2|7549.2|7
1716254100000|2024-05-21 01:15:00|7570.8|7555.8|7569.7|7554.7|7571|7556|7569.7|7554.7|1
1716254400000|2024-05-21 01:20:00|7569.1|7554.1|7571.4|7556.4|7571.4|7556.4|7568.9|7553.9|1
1716254700000|2024-05-21 01:25:00|7570.4|7555.4|7574.6|7559.6|7574.6|7559.6|7570.4|7555.4|3
1716255000000|2024-05-21 01:30:00|7574.3|7559.3|7570|7555|7574.6|7559.6|7569.8|7554.8|4
1716255300000|2024-05-21 01:35:00|7568.4|7553.4|7571.4|7556.4|7572.5|7557.5|7567|7552|7
1716255600000|2024-05-21 01:40:00|7571.2|7556.2|7574.2|7559.2|7577.8|7562.8|7571.2|7556.2|6
1716255900000|2024-05-21 01:45:00|7573.9|7558.9|7572.8|7557.8|7574.1|7559.1|7572.3|7557.3|10
1716256200000|2024-05-21 01:50:00|7573.9|7558.9|7571.3|7556.3|7574.8|7559.8|7570.5|7555.5|27
1716256500000|2024-05-21 01:55:00|7568.6|7553.6|7550.8|7535.8|7571.3|7556.3|7550|7535|28
1716256800000|2024-05-21 02:00:00|7551.6|7536.6|7551|7536|7559.7|7544.7|7551|7536|5
1716257100000|2024-05-21 02:05:00|7550.7|7535.7|7553.9|7538.9|7553.9|7538.9|7549.1|7534.1|2
1716257400000|2024-05-21 02:10:00|7555.4|7540.4|7553.5|7538.5|7559.8|7544.8|7553.5|7538.5|1
1716257700000|2024-05-21 02:15:00|7553.7|7538.7|7553.5|7538.5|7555.3|7540.3|7552.5|7537.5|1
1716258000000|2024-05-21 02:20:00|7553.2|7538.2|7553.5|7538.5|7553.5|7538.5|7553.2|7538.2|0
1716258300000|2024-05-21 02:25:00|7553.2|7538.2|7553.5|7538.5|7553.5|7538.5|7553.2|7538.2|0
1716258600000|2024-05-21 02:30:00|7554.4|7539.4|7555.4|7540.4|7556.5|7541.5|7554.4|7539.4|0
1716258900000|2024-05-21 02:35:00|7555.6|7540.6|7555.8|7540.8|7556.5|7541.5|7555.3|7540.3|0
1716259200000|2024-05-21 02:40:00|7556.2|7541.2|7558.6|7543.6|7558.6|7543.6|7556.2|7541.2|0
1716259500000|2024-05-21 02:45:00|7560.8|7545.8|7560.3|7545.3|7561.8|7546.8|7560.3|7545.3|3
1716259800000|2024-05-21 02:50:00|7558.6|7543.6|7552.8|7537.8|7558.6|7543.6|7552.8|7537.8|2
1716260100000|2024-05-21 02:55:00|7554.9|7539.9|7554.9|7539.9|7554.9|7539.9|7554.9|7539.9|2
1716260400000|2024-05-21 03:00:00|7554.4|7539.4|7554.5|7539.5|7554.5|7539.5|7553.7|7538.7|0
1716260700000|2024-05-21 03:05:00|7554.3|7539.3|7554|7539|7554.3|7539.3|7553.7|7538.7|0
1716261000000|2024-05-21 03:10:00|7553.5|7538.5|7548.2|7533.2|7553.5|7538.5|7548.2|7533.2|3
1716261300000|2024-05-21 03:15:00|7547.9|7532.9|7544.1|7529.1|7547.9|7532.9|7544.1|7529.1|0
1716261600000|2024-05-21 03:20:00|7545.7|7530.7|7548.4|7533.4|7548.5|7533.5|7543.4|7528.4|1
1716261900000|2024-05-21 03:25:00|7546.9|7531.9|7541.9|7526.9|7546.9|7531.9|7541.1|7526.1|10
1716262200000|2024-05-21 03:30:00|7541.7|7526.7|7541.2|7526.2|7541.7|7526.7|7541.2|7526.2|0
1716262500000|2024-05-21 03:35:00|7541.9|7526.9|7546|7531|7546.1|7531.1|7541.9|7526.9|7
1716263400000|2024-05-21 03:50:00|7545.7|7530.7|7547|7532|7547|7532|7545.2|7530.2|0
1716263700000|2024-05-21 03:55:00|7545.9|7530.9|7548.7|7533.7|7549.3|7534.3|7545.6|7530.6|1
1716264300000|2024-05-21 04:05:00|7548.9|7533.9|7549|7534|7549.5|7534.5|7548.9|7533.9|1
1716264600000|2024-05-21 04:10:00|7546.4|7531.4|7543.6|7528.6|7546.7|7531.7|7543.6|7528.6|2
1716264900000|2024-05-21 04:15:00|7544.8|7529.8|7541.2|7526.2|7544.8|7529.8|7540.2|7525.2|10
1716265200000|2024-05-21 04:20:00|7537.4|7522.4|7537.5|7522.5|7537.7|7522.7|7534.7|7519.7|21
1716265500000|2024-05-21 04:25:00|7539.8|7524.8|7541.2|7526.2|7544|7529|7539.8|7524.8|17
1716265800000|2024-05-21 04:30:00|7541.5|7526.5|7542.4|7527.4|7543|7528|7540.7|7525.7|0
1716266100000|2024-05-21 04:35:00|7542.2|7527.2|7532.9|7517.9|7542.2|7527.2|7532.9|7517.9|20
1716266400000|2024-05-21 04:40:00|7532.4|7517.4|7526.2|7511.2|7533.4|7518.4|7526.2|7511.2|6
1716266700000|2024-05-21 04:45:00|7527.5|7512.5|7526.7|7511.7|7527.5|7512.5|7526.7|7511.7|1
1716267000000|2024-05-21 04:50:00|7527.6|7512.6|7535.2|7520.2|7537.2|7522.2|7527.6|7512.6|18
1716267300000|2024-05-21 04:55:00|7534.9|7519.9|7528.5|7513.5|7534.9|7519.9|7527.8|7512.8|3
1716267600000|2024-05-21 05:00:00|7524.4|7509.4|7520.6|7505.6|7524.8|7509.8|7520.6|7505.6|5
1716267900000|2024-05-21 05:05:00|7520.3|7505.3|7520.6|7505.6|7520.6|7505.6|7520.3|7505.3|0
1716268200000|2024-05-21 05:10:00|7521.1|7506.1|7522.2|7507.2|7522.4|7507.4|7520.6|7505.6|9
1716268500000|2024-05-21 05:15:00|7521.7|7506.7|7520.3|7505.3|7521.7|7506.7|7520.3|7505.3|2
1716268800000|2024-05-21 05:20:00|7520.5|7505.5|7521.6|7506.6|7521.6|7506.6|7520.5|7505.5|6
1716269100000|2024-05-21 05:25:00|7522.7|7507.7|7522|7507|7524|7509|7522|7507|3
1716269400000|2024-05-21 05:30:00|7522.5|7507.5|7531.6|7516.6|7540.6|7525.6|7522.5|7507.5|15
1716269700000|2024-05-21 05:35:00|7531.9|7516.9|7540.9|7525.9|7540.9|7525.9|7529.1|7514.1|10
1716270000000|2024-05-21 05:40:00|7540.7|7525.7|7545.8|7530.8|7546.1|7531.1|7534.4|7519.4|16
1716270300000|2024-05-21 05:45:00|7545.3|7530.3|7551|7536|7551.3|7536.3|7541.9|7526.9|11
1716270600000|2024-05-21 05:50:00|7547.1|7532.1|7548.6|7533.6|7548.6|7533.6|7543.4|7528.4|5
1716270900000|2024-05-21 05:55:00|7548.3|7533.3|7551.6|7536.6|7555|7540|7548.3|7533.3|8
1716271200000|2024-05-21 06:00:00|7551.9|7536.9|7548.6|7533.6|7552.1|7537.1|7548.6|7533.6|0
1716271500000|2024-05-21 06:05:00|7548|7533|7550.5|7535.5|7551.5|7536.5|7548|7533|1
1716271800000|2024-05-21 06:10:00|7550|7535|7547.4|7532.4|7550|7535|7547.4|7532.4|1
1716272100000|2024-05-21 06:15:00|7547.8|7532.8|7548.1|7533.1|7548.1|7533.1|7547.6|7532.6|0
1716272400000|2024-05-21 06:20:00|7547.8|7532.8|7546.1|7531.1|7547.8|7532.8|7546.1|7531.1|0
1716272700000|2024-05-21 06:25:00|7546.4|7531.4|7546.4|7531.4|7547.1|7532.1|7545.7|7530.7|0
1716273000000|2024-05-21 06:30:00|7547.2|7532.2|7554.8|7539.8|7555.2|7540.2|7547.2|7532.2|1
1716273300000|2024-05-21 06:35:00|7554.3|7539.3|7553.8|7538.8|7559.1|7544.1|7551.3|7536.3|8
1716273600000|2024-05-21 06:40:00|7553.6|7538.6|7554.4|7539.4|7558.9|7543.9|7551.3|7536.3|5
1716273900000|2024-05-21 06:45:00|7554.1|7539.1|7557.1|7542.1|7557.6|7542.6|7551.8|7536.8|7
1716274200000|2024-05-21 06:50:00|7556.5|7541.5|7564|7549|7564|7549|7554.3|7539.3|11
1716274500000|2024-05-21 06:55:00|7564.5|7549.5|7568.2|7553.2|7569|7554|7563.8|7548.8|13
1716274800000|2024-05-21 07:00:00|7567.7|7552.7|7575.6|7560.6|7575.6|7560.6|7567.2|7552.2|22
1716275100000|2024-05-21 07:05:00|7575|7560|7569.2|7554.2|7576.2|7561.2|7569.2|7554.2|9
1716275400000|2024-05-21 07:10:00|7569.5|7554.5|7572.5|7557.5|7572.5|7557.5|7568.9|7553.9|0
1716275700000|2024-05-21 07:15:00|7572.2|7557.2|7558.8|7543.8|7572.7|7557.7|7558.3|7543.3|14
1716276000000|2024-05-21 07:20:00|7558.3|7543.3|7548.8|7533.8|7558.3|7543.3|7546.4|7531.4|12
1716276300000|2024-05-21 07:25:00|7550.8|7535.8|7546.9|7531.9|7551.3|7536.3|7546.9|7531.9|2
1716276600000|2024-05-21 07:30:00|7546.6|7531.6|7547.8|7532.8|7547.8|7532.8|7546.6|7531.6|0
1716276900000|2024-05-21 07:35:00|7548|7533|7552.9|7537.9|7553.1|7538.1|7548|7533|5
1716277200000|2024-05-21 07:40:00|7552.7|7537.7|7546.7|7531.7|7553.3|7538.3|7546.7|7531.7|9
1716277500000|2024-05-21 07:45:00|7546.4|7531.4|7546.1|7531.1|7546.9|7531.9|7545.1|7530.1|1
1716277800000|2024-05-21 07:50:00|7547.2|7532.2|7547|7532|7551.2|7536.2|7544.5|7529.5|16
1716278100000|2024-05-21 07:55:00|7548.3|7533.3|7552.2|7537.2|7554|7539|7548.3|7533.3|6
1716278400000|2024-05-21 08:00:00|7553.7|7538.7|7554.1|7539.1|7554.3|7539.3|7553.2|7538.2|4
1716278700000|2024-05-21 08:05:00|7553.8|7538.8|7554.6|7539.6|7554.6|7539.6|7553.8|7538.8|4
1716279000000|2024-05-21 08:10:00|7554.3|7539.3|7528.8|7513.8|7557|7542|7528.8|7513.8|74
1716279300000|2024-05-21 08:15:00|7528.4|7513.4|7535.4|7520.4|7537.4|7522.4|7526.1|7511.1|34
1716279600000|2024-05-21 08:20:00|7535.6|7520.6|7535.6|7520.6|7537.2|7522.2|7534.6|7519.6|4
1716279900000|2024-05-21 08:25:00|7535.3|7520.3|7532.4|7517.4|7535.3|7520.3|7529.9|7514.9|12
1716280200000|2024-05-21 08:30:00|7532.7|7517.7|7532.3|7517.3|7532.7|7517.7|7524.7|7509.7|19
1716280500000|2024-05-21 08:35:00|7533.1|7518.1|7534.2|7519.2|7535.7|7520.7|7532.8|7517.8|15
1716280800000|2024-05-21 08:40:00|7533.8|7518.8|7527.6|7512.6|7534|7519|7523.8|7508.8|84
1716281100000|2024-05-21 08:45:00|7530.2|7515.2|7524.5|7509.5|7530.5|7515.5|7523.3|7508.3|49
1716281400000|2024-05-21 08:50:00|7526.6|7511.6|7524.3|7509.3|7528.9|7513.9|7524.3|7509.3|13
1716281700000|2024-05-21 08:55:00|7524.1|7509.1|7513.8|7498.8|7524.1|7509.1|7508.1|7493.1|51
1716282000000|2024-05-21 09:00:00|7514.1|7499.1|7511.3|7496.3|7518.7|7503.7|7511.3|7496.3|37
1716282300000|2024-05-21 09:05:00|7510.8|7495.8|7511.2|7496.2|7513.2|7498.2|7510.8|7495.8|9
1716282600000|2024-05-21 09:10:00|7510.2|7495.2|7513.4|7498.4|7513.4|7498.4|7509.7|7494.7|16
1716282900000|2024-05-21 09:15:00|7513.2|7498.2|7511.9|7496.9|7514.9|7499.9|7511.4|7496.4|13
1716283200000|2024-05-21 09:20:00|7512.6|7497.6|7521|7506|7523.4|7508.4|7512.1|7497.1|14
1716283500000|2024-05-21 09:25:00|7521.2|7506.2|7519.3|7504.3|7521.3|7506.3|7518.8|7503.8|11
1716283800000|2024-05-21 09:30:00|7519.6|7504.6|7516.6|7501.6|7520.7|7505.7|7515.6|7500.6|12
1716284100000|2024-05-21 09:35:00|7516.9|7501.9|7513.2|7498.2|7519.8|7504.8|7513.2|7498.2|10
1716284400000|2024-05-21 09:40:00|7513.5|7498.5|7514.5|7499.5|7517.4|7502.4|7513.5|7498.5|10
1716284700000|2024-05-21 09:45:00|7515.4|7500.4|7514.3|7499.3|7515.4|7500.4|7513.2|7498.2|17
1716285000000|2024-05-21 09:50:00|7514.1|7499.1|7511.5|7496.5|7514.3|7499.3|7511.2|7496.2|8
1716285300000|2024-05-21 09:55:00|7514.6|7499.6|7513.4|7498.4|7514.6|7499.6|7512.6|7497.6|20
1716285600000|2024-05-21 10:00:00|7513.7|7498.7|7512.4|7497.4|7513.7|7498.7|7512.1|7497.1|7
1716285900000|2024-05-21 10:05:00|7512.9|7497.9|7513.9|7498.9|7514.7|7499.7|7512.1|7497.1|7
1716286200000|2024-05-21 10:10:00|7514.2|7499.2|7517.7|7502.7|7518.5|7503.5|7514.2|7499.2|15
1716286500000|2024-05-21 10:15:00|7518.3|7503.3|7523|7508|7525.2|7510.2|7517.7|7502.7|17
1716286800000|2024-05-21 10:20:00|7522.4|7507.4|7521.2|7506.2|7523.8|7508.8|7519.5|7504.5|26
1716287100000|2024-05-21 10:25:00|7521.4|7506.4|7519.7|7504.7|7521.7|7506.7|7518.3|7503.3|11
1716287400000|2024-05-21 10:30:00|7520.3|7505.3|7516.5|7501.5|7520.5|7505.5|7516.5|7501.5|6
1716287700000|2024-05-21 10:35:00|7516.8|7501.8|7514.5|7499.5|7516.8|7501.8|7514.3|7499.3|9
1716288000000|2024-05-21 10:40:00|7515.1|7500.1|7512.5|7497.5|7515.1|7500.1|7511|7496|13
1716288300000|2024-05-21 10:45:00|7512.8|7497.8|7508.3|7493.3|7513.9|7498.9|7502.1|7487.1|38
1716288600000|2024-05-21 10:50:00|7508.8|7493.8|7505.3|7490.3|7510.3|7495.3|7504.1|7489.1|15
1716288900000|2024-05-21 10:55:00|7505|7490|7510.2|7495.2|7510.2|7495.2|7505|7490|13
1716289200000|2024-05-21 11:00:00|7509.7|7494.7|7512.2|7497.2|7512.2|7497.2|7502.9|7487.9|24
1716289500000|2024-05-21 11:05:00|7511.9|7496.9|7511.5|7496.5|7511.9|7496.9|7509.5|7494.5|9
1716289800000|2024-05-21 11:10:00|7511.8|7496.8|7511.6|7496.6|7514.6|7499.6|7509.8|7494.8|26
1716290100000|2024-05-21 11:15:00|7511.8|7496.8|7513.5|7498.5|7514.5|7499.5|7511.1|7496.1|14
1716290400000|2024-05-21 11:20:00|7513.2|7498.2|7502.8|7487.8|7513.2|7498.2|7502.8|7487.8|36
1716290700000|2024-05-21 11:25:00|7503.4|7488.4|7512.3|7497.3|7512.9|7497.9|7503.4|7488.4|34
1716291000000|2024-05-21 11:30:00|7511.1|7496.1|7511.9|7496.9|7511.9|7496.9|7510.8|7495.8|8
1716291300000|2024-05-21 11:35:00|7512.1|7497.1|7504.3|7489.3|7512.1|7497.1|7503.3|7488.3|16
1716291600000|2024-05-21 11:40:00|7504.6|7489.6|7508.3|7493.3|7508.7|7493.7|7504.6|7489.6|15
1716291900000|2024-05-21 11:45:00|7508|7493|7488.8|7473.8|7508.5|7493.5|7484.1|7469.1|85
1716292200000|2024-05-21 11:50:00|7489.1|7474.1|7492.6|7477.6|7495.9|7480.9|7485.6|7470.6|20
1716292500000|2024-05-21 11:55:00|7494.1|7479.1|7484.6|7469.6|7494.4|7479.4|7482.3|7467.3|30
1716292800000|2024-05-21 12:00:00|7484.9|7469.9|7478.7|7463.7|7491.2|7476.2|7476|7461|90
1716293100000|2024-05-21 12:05:00|7477.9|7462.9|7488.5|7473.5|7497.4|7482.4|7474.4|7459.4|102
1716293400000|2024-05-21 12:10:00|7488|7473|7493.4|7478.4|7496.5|7481.5|7486.8|7471.8|46
1716293700000|2024-05-21 12:15:00|7495.6|7480.6|7491.3|7476.3|7496.9|7481.9|7490.3|7475.3|68
1716294000000|2024-05-21 12:20:00|7490.9|7475.9|7486.7|7471.7|7492.7|7477.7|7483.8|7468.8|74
1716294300000|2024-05-21 12:25:00|7486.5|7471.5|7503.5|7488.5|7506.9|7491.9|7486.5|7471.5|87
1716294600000|2024-05-21 12:30:00|7503.2|7488.2|7517|7502|7519.5|7504.5|7493.6|7478.6|111
1716294900000|2024-05-21 12:35:00|7516.8|7501.8|7513.2|7498.2|7524.4|7509.4|7512.6|7497.6|84
1716295200000|2024-05-21 12:40:00|7513.1|7498.1|7516.3|7501.3|7525.5|7510.5|7512.8|7497.8|31
1716295500000|2024-05-21 12:45:00|7516.5|7501.5|7533.1|7518.1|7533.6|7518.6|7516.5|7501.5|44
1716295800000|2024-05-21 12:50:00|7532.9|7517.9|7528.6|7513.6|7532.9|7517.9|7518.2|7503.2|44
1716296100000|2024-05-21 12:55:00|7528.4|7513.4|7521|7506|7532.7|7517.7|7519.9|7504.9|51
1716296400000|2024-05-21 13:00:00|7518.5|7503.5|7538.7|7523.7|7541.2|7526.2|7518.5|7503.5|111
1716296700000|2024-05-21 13:05:00|7538.4|7523.4|7545.3|7530.3|7554.2|7539.2|7532.8|7517.8|164
1716297000000|2024-05-21 13:10:00|7548.1|7533.1|7560.7|7545.7|7562.2|7547.2|7546.1|7531.1|178
1716297300000|2024-05-21 13:15:00|7559.2|7544.2|7562.9|7547.9|7570.1|7555.1|7558.9|7543.9|137
1716297600000|2024-05-21 13:20:00|7562.7|7547.7|7573.9|7558.9|7582.1|7567.1|7562.4|7547.4|137
1716297900000|2024-05-21 13:25:00|7574.2|7559.2|7594.4|7579.4|7597.5|7582.5|7570.5|7555.5|308
1716298200000|2024-05-21 13:30:00|7591.3|7576.3|7595.3|7580.3|7596.1|7581.1|7581.5|7566.5|139
1716298500000|2024-05-21 13:35:00|7595|7580|7587|7572|7595|7580|7580.1|7565.1|99
1716298800000|2024-05-21 13:40:00|7586.5|7571.5|7585.9|7570.9|7590.4|7575.4|7576.6|7561.6|122
1716299100000|2024-05-21 13:45:00|7585.6|7570.6|7593.3|7578.3|7594.5|7579.5|7585.2|7570.2|236
1716299400000|2024-05-21 13:50:00|7593.8|7578.8|7588.1|7573.1|7598.7|7583.7|7583.1|7568.1|193
1716299700000|2024-05-21 13:55:00|7588.6|7573.6|7589.8|7574.8|7596|7581|7587.8|7572.8|168
1716300000000|2024-05-21 14:00:00|7590.3|7575.3|7599.7|7584.7|7609|7594|7589.6|7574.6|281
1716300300000|2024-05-21 14:05:00|7599.2|7584.2|7597.1|7582.1|7608.9|7593.9|7597.1|7582.1|167
1716300600000|2024-05-21 14:10:00|7596.8|7581.8|7606.4|7591.4|7607.3|7592.3|7592.5|7577.5|126
1716300900000|2024-05-21 14:15:00|7606.7|7591.7|7595.5|7580.5|7607.2|7592.2|7589.7|7574.7|210
1716301200000|2024-05-21 14:20:00|7596|7581|7594.5|7579.5|7598.1|7583.1|7590|7575|79
1716301500000|2024-05-21 14:25:00|7594.3|7579.3|7596.2|7581.2|7600.3|7585.3|7592|7577|66
1716301800000|2024-05-21 14:30:00|7595.5|7580.5|7600.2|7585.2|7604.3|7589.3|7593.2|7578.2|335
1716302100000|2024-05-21 14:35:00|7600.5|7585.5|7604.5|7589.5|7606.6|7591.6|7595.7|7580.7|124
1716302400000|2024-05-21 14:40:00|7604.8|7589.8|7583.7|7568.7|7605|7590|7582.2|7567.2|174
1716302700000|2024-05-21 14:45:00|7583.5|7568.5|7581.5|7566.5|7593.5|7578.5|7576.7|7561.7|127
1716303000000|2024-05-21 14:50:00|7581.2|7566.2|7593.9|7578.9|7602.3|7587.3|7579.2|7564.2|942
1716303300000|2024-05-21 14:55:00|7593.7|7578.7|7592.3|7577.3|7597|7582|7587.9|7572.9|64
1716303600000|2024-05-21 15:00:00|7592.5|7577.5|7597.4|7582.4|7598.7|7583.7|7590.2|7575.2|75
1716303900000|2024-05-21 15:05:00|7598.4|7583.4|7602.8|7587.8|7614.9|7599.9|7598.4|7583.4|150
1716304200000|2024-05-21 15:10:00|7603|7588|7604.4|7589.4|7606.2|7591.2|7597.5|7582.5|60
1716304500000|2024-05-21 15:15:00|7602.4|7587.4|7596.1|7581.1|7607.6|7592.6|7595.8|7580.8|293
1716304800000|2024-05-21 15:20:00|7596.3|7581.3|7607.4|7592.4|7607.4|7592.4|7596.1|7581.1|46
1716305100000|2024-05-21 15:25:00|7610|7595|7615.1|7600.1|7615.4|7600.4|7609.5|7594.5|64
1716305400000|2024-05-21 15:30:00|7615.3|7600.3|7618.3|7603.3|7623.1|7608.1|7609.6|7594.6|112
1716305700000|2024-05-21 15:35:00|7618|7603|7611|7596|7624|7609|7611|7596|209
1716306000000|2024-05-21 15:40:00|7610.6|7595.6|7617.3|7602.3|7619.7|7604.7|7606.6|7591.6|77
1716306300000|2024-05-21 15:45:00|7617.1|7602.1|7607.3|7592.3|7619.9|7604.9|7605.1|7590.1|188
1716306600000|2024-05-21 15:50:00|7608.4|7593.4|7604.9|7589.9|7609.7|7594.7|7598.5|7583.5|82
1716306900000|2024-05-21 15:55:00|7604.6|7589.6|7608.3|7593.3|7611.3|7596.3|7604.6|7589.6|39
1716307200000|2024-05-21 16:00:00|7608.6|7593.6|7604.2|7589.2|7608.6|7593.6|7602.4|7587.4|107
1716307500000|2024-05-21 16:05:00|7603.9|7588.9|7604.5|7589.5|7613.6|7598.6|7603.9|7588.9|49
1716307800000|2024-05-21 16:10:00|7604|7589|7614.9|7599.9|7615.5|7600.5|7602.8|7587.8|28
1716308100000|2024-05-21 16:15:00|7614.6|7599.6|7620.9|7605.9|7622.1|7607.1|7613.1|7598.1|92
1716308400000|2024-05-21 16:20:00|7620.6|7605.6|7617.3|7602.3|7621.7|7606.7|7615.8|7600.8|76
1716308700000|2024-05-21 16:25:00|7617.9|7602.9|7610.8|7595.8|7620.4|7605.4|7610.1|7595.1|65
1716309000000|2024-05-21 16:30:00|7611.1|7596.1|7607.2|7592.2|7611.6|7596.6|7606|7591|41
1716309300000|2024-05-21 16:35:00|7606.8|7591.8|7601.5|7586.5|7607.8|7592.8|7598.7|7583.7|63
1716309600000|2024-05-21 16:40:00|7600|7585|7601.5|7586.5|7603.3|7588.3|7598.1|7583.1|31
1716309900000|2024-05-21 16:45:00|7601.7|7586.7|7604.8|7589.8|7606|7591|7597.7|7582.7|31
1716310200000|2024-05-21 16:50:00|7605.2|7590.2|7599.3|7584.3|7605.2|7590.2|7596.5|7581.5|46
1716310500000|2024-05-21 16:55:00|7598.8|7583.8|7605.8|7590.8|7605.8|7590.8|7598.8|7583.8|453
1716310800000|2024-05-21 17:00:00|7604.8|7589.8|7601.8|7586.8|7605|7590|7599.5|7584.5|40
1716311100000|2024-05-21 17:05:00|7602.3|7587.3|7602.7|7587.7|7606.5|7591.5|7600.5|7585.5|19
1716311400000|2024-05-21 17:10:00|7602.5|7587.5|7606.3|7591.3|7606.3|7591.3|7600.3|7585.3|218
1716311700000|2024-05-21 17:15:00|7605.3|7590.3|7596.7|7581.7|7605.3|7590.3|7592.9|7577.9|124
1716312000000|2024-05-21 17:20:00|7597|7582|7601.4|7586.4|7603.3|7588.3|7596.7|7581.7|130
1716312300000|2024-05-21 17:25:00|7602|7587|7596.7|7581.7|7602|7587|7594.2|7579.2|146
1716312600000|2024-05-21 17:30:00|7596.5|7581.5|7597.3|7582.3|7601.3|7586.3|7594.7|7579.7|17
1716312900000|2024-05-21 17:35:00|7598.3|7583.3|7595.2|7580.2|7602.1|7587.1|7593.7|7578.7|63
1716313200000|2024-05-21 17:40:00|7594.9|7579.9|7589.7|7574.7|7597.8|7582.8|7588|7573|65
1716313500000|2024-05-21 17:45:00|7589.4|7574.4|7592.9|7577.9|7594.9|7579.9|7588.9|7573.9|75
1716313800000|2024-05-21 17:50:00|7592.7|7577.7|7593.5|7578.5|7595.5|7580.5|7590.4|7575.4|100
1716314100000|2024-05-21 17:55:00|7593.2|7578.2|7590.6|7575.6|7593.7|7578.7|7588.6|7573.6|114
1716314400000|2024-05-21 18:00:00|7591.9|7576.9|7598.4|7583.4|7601.2|7586.2|7591.6|7576.6|205
1716314700000|2024-05-21 18:05:00|7598.1|7583.1|7602|7587|7602.8|7587.8|7594.2|7579.2|140
1716315000000|2024-05-21 18:10:00|7601.8|7586.8|7596.9|7581.9|7605.5|7590.5|7594.4|7579.4|732
1716315300000|2024-05-21 18:15:00|7597.1|7582.1|7604.4|7589.4|7604.9|7589.9|7593.9|7578.9|140
1716339600000|2024-05-22 01:00:00|7595.3|7580.3|7623.8|7608.8|7623.8|7608.8|7592.9|7577.9|28
1716339900000|2024-05-22 01:05:00|7624.2|7609.2|7637.3|7622.3|7641.6|7626.6|7620.9|7605.9|99
1716340200000|2024-05-22 01:10:00|7637.6|7622.6|7637.6|7622.6|7640.3|7625.3|7630.5|7615.5|78
1716340500000|2024-05-22 01:15:00|7637.2|7622.2|7696.6|7681.6|7701|7686|7636.5|7621.5|86
1716340800000|2024-05-22 01:20:00|7696.3|7681.3|7686.3|7671.3|7703.1|7688.1|7686.3|7671.3|96
1716341100000|2024-05-22 01:25:00|7685.3|7670.3|7685.3|7670.3|7699.1|7684.1|7683.1|7668.1|82
1716341400000|2024-05-22 01:30:00|7685.5|7670.5|7688.7|7673.7|7694.6|7679.6|7684.8|7669.8|53
1716341700000|2024-05-22 01:35:00|7690.1|7675.1|7679.7|7664.7|7690.1|7675.1|7677|7662|21
1716342000000|2024-05-22 01:40:00|7679.5|7664.5|7680|7665|7681.5|7666.5|7676|7661|75
1716342300000|2024-05-22 01:45:00|7679.8|7664.8|7683.6|7668.6|7688.5|7673.5|7679.8|7664.8|15
1716342600000|2024-05-22 01:50:00|7683.3|7668.3|7683.2|7668.2|7684.9|7669.9|7676.5|7661.5|44
1716342900000|2024-05-22 01:55:00|7681.4|7666.4|7680.4|7665.4|7683.2|7668.2|7677|7662|44
1716343200000|2024-05-22 02:00:00|7680.1|7665.1|7675.4|7660.4|7682|7667|7674|7659|11
1716343500000|2024-05-22 02:05:00|7675.6|7660.6|7669.3|7654.3|7675.6|7660.6|7667.7|7652.7|41
1716343800000|2024-05-22 02:10:00|7668.5|7653.5|7670.3|7655.3|7670.8|7655.8|7665|7650|60
1716344100000|2024-05-22 02:15:00|7672.8|7657.8|7672.5|7657.5|7672.8|7657.8|7664.4|7649.4|7
1716344400000|2024-05-22 02:20:00|7672.2|7657.2|7672.6|7657.6|7680.4|7665.4|7672|7657|8
1716344700000|2024-05-22 02:25:00|7672.1|7657.1|7671.1|7656.1|7672.1|7657.1|7670.6|7655.6|1
1716345000000|2024-05-22 02:30:00|7671.4|7656.4|7668.1|7653.1|7671.4|7656.4|7665.5|7650.5|52
1716345300000|2024-05-22 02:35:00|7667.8|7652.8|7668.6|7653.6|7672.4|7657.4|7667.5|7652.5|8
1716345600000|2024-05-22 02:40:00|7667.8|7652.8|7660.6|7645.6|7667.8|7652.8|7660.6|7645.6|23
1716345900000|2024-05-22 02:45:00|7656.9|7641.9|7650.4|7635.4|7656.9|7641.9|7649.9|7634.9|42
1716346200000|2024-05-22 02:50:00|7650.1|7635.1|7651.7|7636.7|7651.7|7636.7|7649.9|7634.9|3
1716346500000|2024-05-22 02:55:00|7651.4|7636.4|7654.6|7639.6|7655.5|7640.5|7651.2|7636.2|1
1716346800000|2024-05-22 03:00:00|7655.1|7640.1|7645.5|7630.5|7659.6|7644.6|7645.5|7630.5|12
1716347100000|2024-05-22 03:05:00|7645.8|7630.8|7640.8|7625.8|7652.3|7637.3|7640.8|7625.8|12
1716347400000|2024-05-22 03:10:00|7638.3|7623.3|7646.9|7631.9|7647.4|7632.4|7638.3|7623.3|5
1716347700000|2024-05-22 03:15:00|7649.5|7634.5|7647.9|7632.9|7653.6|7638.6|7647.6|7632.6|4
1716348000000|2024-05-22 03:20:00|7648.1|7633.1|7650.1|7635.1|7651.7|7636.7|7648.1|7633.1|2
1716348300000|2024-05-22 03:25:00|7649.9|7634.9|7653.4|7638.4|7654.7|7639.7|7648.6|7633.6|7
1716348600000|2024-05-22 03:30:00|7653.9|7638.9|7659.8|7644.8|7661.6|7646.6|7653.4|7638.4|3
1716348900000|2024-05-22 03:35:00|7659.6|7644.6|7659.6|7644.6|7659.6|7644.6|7659.3|7644.3|0
1716349200000|2024-05-22 03:40:00|7660.6|7645.6|7668.6|7653.6|7668.6|7653.6|7660.6|7645.6|4
1716349500000|2024-05-22 03:45:00|7669.2|7654.2|7669.2|7654.2|7669.5|7654.5|7669.2|7654.2|0
1716350100000|2024-05-22 03:55:00|7667.2|7652.2|7672.9|7657.9|7674.7|7659.7|7667.2|7652.2|19
1716350400000|2024-05-22 04:00:00|7672.4|7657.4|7674.3|7659.3|7674.9|7659.9|7672.3|7657.3|0
1716350700000|2024-05-22 04:05:00|7674.6|7659.6|7679.2|7664.2|7679.2|7664.2|7674.1|7659.1|6
1716351000000|2024-05-22 04:10:00|7680.1|7665.1|7684.5|7669.5|7684.5|7669.5|7679.2|7664.2|6
1716351300000|2024-05-22 04:15:00|7684.8|7669.8|7678.9|7663.9|7684.8|7669.8|7678.6|7663.6|14
1716351600000|2024-05-22 04:20:00|7679.1|7664.1|7676.3|7661.3|7679.1|7664.1|7676.3|7661.3|3
1716351900000|2024-05-22 04:25:00|7676.9|7661.9|7677.5|7662.5|7678.3|7663.3|7676.3|7661.3|2
1716352200000|2024-05-22 04:30:00|7677|7662|7676.2|7661.2|7677|7662|7676.2|7661.2|1
1716352500000|2024-05-22 04:35:00|7675.7|7660.7|7669.4|7654.4|7677.5|7662.5|7668.4|7653.4|9
1716352800000|2024-05-22 04:40:00|7668.4|7653.4|7673.5|7658.5|7674.1|7659.1|7667.9|7652.9|1
1716353100000|2024-05-22 04:45:00|7673|7658|7673.2|7658.2|7673.2|7658.2|7673|7658|0
1716353400000|2024-05-22 04:50:00|7673.5|7658.5|7675.3|7660.3|7676.5|7661.5|7673.5|7658.5|4
1716353700000|2024-05-22 04:55:00|7675|7660|7675.7|7660.7|7675.7|7660.7|7674.3|7659.3|1
1716354000000|2024-05-22 05:00:00|7675.9|7660.9|7673.3|7658.3|7678|7663|7671.8|7656.8|7
1716354300000|2024-05-22 05:05:00|7672.8|7657.8|7678.7|7663.7|7678.7|7663.7|7668|7653|18
1716354600000|2024-05-22 05:10:00|7679.2|7664.2|7676.7|7661.7|7680.7|7665.7|7676.7|7661.7|7
1716354900000|2024-05-22 05:15:00|7676.1|7661.1|7677.7|7662.7|7677.7|7662.7|7674.9|7659.9|0
1716355200000|2024-05-22 05:20:00|7678|7663|7676.1|7661.1|7678|7663|7676.1|7661.1|2
1716355500000|2024-05-22 05:25:00|7675.7|7660.7|7675.9|7660.9|7677.9|7662.9|7675.4|7660.4|3
1716355800000|2024-05-22 05:30:00|7675.6|7660.6|7663.2|7648.2|7675.9|7660.9|7661.3|7646.3|64
1716356100000|2024-05-22 05:35:00|7666.1|7651.1|7663.5|7648.5|7666.1|7651.1|7659.3|7644.3|14
1716356400000|2024-05-22 05:40:00|7663|7648|7669.5|7654.5|7670.8|7655.8|7662.8|7647.8|15
1716356700000|2024-05-22 05:45:00|7669|7654|7671|7656|7671.3|7656.3|7668.5|7653.5|1
1716357000000|2024-05-22 05:50:00|7674.8|7659.8|7674.5|7659.5|7675.1|7660.1|7670.2|7655.2|5
1716357300000|2024-05-22 05:55:00|7674.7|7659.7|7673|7658|7676.5|7661.5|7670.5|7655.5|24
1716357600000|2024-05-22 06:00:00|7673.8|7658.8|7671.8|7656.8|7674.3|7659.3|7669.5|7654.5|10
1716357900000|2024-05-22 06:05:00|7671.2|7656.2|7668|7653|7671.2|7656.2|7668|7653|1
1716358200000|2024-05-22 06:10:00|7667.5|7652.5|7670.2|7655.2|7673.5|7658.5|7667.4|7652.4|23
1716358500000|2024-05-22 06:15:00|7671.7|7656.7|7670.7|7655.7|7672.2|7657.2|7668|7653|10
1716358800000|2024-05-22 06:20:00|7671|7656|7669.2|7654.2|7673.2|7658.2|7669.2|7654.2|5
1716359100000|2024-05-22 06:25:00|7670.1|7655.1|7669.4|7654.4|7671.7|7656.7|7665.9|7650.9|23
1716359400000|2024-05-22 06:30:00|7667.9|7652.9|7666.9|7651.9|7671.2|7656.2|7666.1|7651.1|26
1716359700000|2024-05-22 06:35:00|7665.9|7650.9|7671.5|7656.5|7671.5|7656.5|7664.3|7649.3|10
1716360000000|2024-05-22 06:40:00|7672.3|7657.3|7672.2|7657.2|7674.1|7659.1|7670.5|7655.5|7
1716360300000|2024-05-22 06:45:00|7671.5|7656.5|7673.6|7658.6|7677.7|7662.7|7671.5|7656.5|9
1716360600000|2024-05-22 06:50:00|7674.8|7659.8|7673|7658|7674.8|7659.8|7671|7656|11
1716360900000|2024-05-22 06:55:00|7673.3|7658.3|7667.1|7652.1|7673.5|7658.5|7664.3|7649.3|29
1716361200000|2024-05-22 07:00:00|7665.2|7650.2|7665.8|7650.8|7667.4|7652.4|7664.7|7649.7|4
1716361500000|2024-05-22 07:05:00|7666.3|7651.3|7664.8|7649.8|7666.3|7651.3|7664.3|7649.3|3
1716361800000|2024-05-22 07:10:00|7664.3|7649.3|7665.6|7650.6|7665.6|7650.6|7664.3|7649.3|2
1716362100000|2024-05-22 07:15:00|7664|7649|7664.6|7649.6|7664.6|7649.6|7663.6|7648.6|3
1716362400000|2024-05-22 07:20:00|7664.5|7649.5|7666.1|7651.1|7666.1|7651.1|7664.5|7649.5|0
1716362700000|2024-05-22 07:25:00|7665.6|7650.6|7666.6|7651.6|7666.6|7651.6|7664.5|7649.5|2
1716363000000|2024-05-22 07:30:00|7666.9|7651.9|7671|7656|7671.2|7656.2|7666.9|7651.9|5
1716363300000|2024-05-22 07:35:00|7670.7|7655.7|7671.7|7656.7|7671.7|7656.7|7670.5|7655.5|1
1716363600000|2024-05-22 07:40:00|7671.4|7656.4|7672.5|7657.5|7672.5|7657.5|7669.6|7654.6|2
1716363900000|2024-05-22 07:45:00|7673.5|7658.5|7679.7|7664.7|7679.9|7664.9|7673.5|7658.5|14
1716364200000|2024-05-22 07:50:00|7678.1|7663.1|7678.9|7663.9|7679.2|7664.2|7677.9|7662.9|2
1716364500000|2024-05-22 07:55:00|7678.7|7663.7|7677.6|7662.6|7679.2|7664.2|7677.3|7662.3|4
1716364800000|2024-05-22 08:00:00|7676.9|7661.9|7676.7|7661.7|7676.9|7661.9|7676.7|7661.7|1
1716365100000|2024-05-22 08:05:00|7676.9|7661.9|7678.1|7663.1|7679.5|7664.5|7674.9|7659.9|21
1716365400000|2024-05-22 08:10:00|7678.3|7663.3|7686.1|7671.1|7688.7|7673.7|7678.3|7663.3|52
1716365700000|2024-05-22 08:15:00|7686.4|7671.4|7687.8|7672.8|7687.8|7672.8|7685.6|7670.6|10
1716366000000|2024-05-22 08:20:00|7688.1|7673.1|7694|7679|7702.3|7687.3|7688.1|7673.1|58
1716366300000|2024-05-22 08:25:00|7694.2|7679.2|7698.4|7683.4|7701|7686|7694.2|7679.2|13
1716366600000|2024-05-22 08:30:00|7698.9|7683.9|7698.4|7683.4|7703.2|7688.2|7698.4|7683.4|8
1716366900000|2024-05-22 08:35:00|7698.1|7683.1|7717.9|7702.9|7719|7704|7698.1|7683.1|113
1716367200000|2024-05-22 08:40:00|7717.6|7702.6|7714.7|7699.7|7718.1|7703.1|7714.1|7699.1|34
1716367500000|2024-05-22 08:45:00|7712.3|7697.3|7738.3|7723.3|7740.1|7725.1|7712.3|7697.3|146
1716367800000|2024-05-22 08:50:00|7737.8|7722.8|7738.2|7723.2|7739.1|7724.1|7733.3|7718.3|48
1716368100000|2024-05-22 08:55:00|7737.3|7722.3|7741.8|7726.8|7753.9|7738.9|7737.3|7722.3|81
1716368400000|2024-05-22 09:00:00|7741.1|7726.1|7732.7|7717.7|7746.4|7731.4|7732.2|7717.2|55
1716368700000|2024-05-22 09:05:00|7733.2|7718.2|7740.7|7725.7|7745|7730|7733|7718|20
1716369000000|2024-05-22 09:10:00|7741.9|7726.9|7746.1|7731.1|7747.3|7732.3|7740.7|7725.7|10
1716369300000|2024-05-22 09:15:00|7745.9|7730.9|7757.8|7742.8|7758.1|7743.1|7745.4|7730.4|47
1716369600000|2024-05-22 09:20:00|7758.6|7743.6|7758.2|7743.2|7760|7745|7754.3|7739.3|32
1716369900000|2024-05-22 09:25:00|7758.4|7743.4|7757.2|7742.2|7760.9|7745.9|7754.9|7739.9|11
1716370200000|2024-05-22 09:30:00|7757|7742|7756.4|7741.4|7760.4|7745.4|7755.9|7740.9|66
1716370500000|2024-05-22 09:35:00|7756.2|7741.2|7754.3|7739.3|7759.3|7744.3|7751.3|7736.3|13
1716370800000|2024-05-22 09:40:00|7753.8|7738.8|7755.3|7740.3|7757.8|7742.8|7749.8|7734.8|18
1716371100000|2024-05-22 09:45:00|7755.5|7740.5|7755.9|7740.9|7760.8|7745.8|7755.5|7740.5|19
1716371400000|2024-05-22 09:50:00|7756.9|7741.9|7757.7|7742.7|7757.7|7742.7|7754.1|7739.1|5
1716371700000|2024-05-22 09:55:00|7758.6|7743.6|7758|7743|7758.8|7743.8|7757|7742|3
1716372000000|2024-05-22 10:00:00|7757.4|7742.4|7746.1|7731.1|7758|7743|7746.1|7731.1|12
1716372300000|2024-05-22 10:05:00|7747.1|7732.1|7749.9|7734.9|7750.7|7735.7|7746.8|7731.8|33
1716372600000|2024-05-22 10:10:00|7750.1|7735.1|7747.6|7732.6|7750.1|7735.1|7746.3|7731.3|12
1716372900000|2024-05-22 10:15:00|7747.4|7732.4|7746.3|7731.3|7751.8|7736.8|7746|7731|41
1716373200000|2024-05-22 10:20:00|7746.6|7731.6|7745.3|7730.3|7746.6|7731.6|7743.1|7728.1|20
1716373500000|2024-05-22 10:25:00|7745.6|7730.6|7747.4|7732.4|7750|7735|7742.5|7727.5|43
1716373800000|2024-05-22 10:30:00|7747.1|7732.1|7746.9|7731.9|7747.4|7732.4|7744.9|7729.9|10
1716374100000|2024-05-22 10:35:00|7746.7|7731.7|7741.8|7726.8|7746.7|7731.7|7741.3|7726.3|16
1716374400000|2024-05-22 10:40:00|7742.8|7727.8|7746.6|7731.6|7746.6|7731.6|7742.5|7727.5|8
1716374700000|2024-05-22 10:45:00|7746.8|7731.8|7746|7731|7746.8|7731.8|7745.1|7730.1|16
1716375000000|2024-05-22 10:50:00|7746.3|7731.3|7746.2|7731.2|7746.7|7731.7|7745.5|7730.5|10
1716375300000|2024-05-22 10:55:00|7746.4|7731.4|7741.8|7726.8|7746.4|7731.4|7741.8|7726.8|33
1716375600000|2024-05-22 11:00:00|7741.5|7726.5|7744.1|7729.1|7745.3|7730.3|7741.1|7726.1|4
1716375900000|2024-05-22 11:05:00|7741.6|7726.6|7747.4|7732.4|7747.9|7732.9|7741.6|7726.6|18
1716376200000|2024-05-22 11:10:00|7746.6|7731.6|7755.8|7740.8|7758.6|7743.6|7744.6|7729.6|50
1716376500000|2024-05-22 11:15:00|7755.1|7740.1|7747.3|7732.3|7755.1|7740.1|7747.3|7732.3|3
1716376800000|2024-05-22 11:20:00|7747|7732|7746.5|7731.5|7750|7735|7746.3|7731.3|15
1716377100000|2024-05-22 11:25:00|7746.8|7731.8|7742.2|7727.2|7751.5|7736.5|7742.2|7727.2|11
1716377400000|2024-05-22 11:30:00|7741|7726|7740.2|7725.2|7741.2|7726.2|7738.5|7723.5|6
1716377700000|2024-05-22 11:35:00|7739.9|7724.9|7741.9|7726.9|7742.3|7727.3|7737.2|7722.2|15
1716378000000|2024-05-22 11:40:00|7742.2|7727.2|7741.3|7726.3|7742.9|7727.9|7739.8|7724.8|39
1716378300000|2024-05-22 11:45:00|7741.6|7726.6|7758.7|7743.7|7759.2|7744.2|7741.6|7726.6|55
1716378600000|2024-05-22 11:50:00|7758.5|7743.5|7743.4|7728.4|7759.3|7744.3|7743.4|7728.4|73
1716378900000|2024-05-22 11:55:00|7743.6|7728.6|7737.4|7722.4|7743.6|7728.6|7736.4|7721.4|66
1716379200000|2024-05-22 12:00:00|7738.5|7723.5|7712.6|7697.6|7739.4|7724.4|7710.5|7695.5|251
1716379500000|2024-05-22 12:05:00|7713.1|7698.1|7703.7|7688.7|7713.6|7698.6|7701|7686|161
1716379800000|2024-05-22 12:10:00|7703.4|7688.4|7711.6|7696.6|7716.6|7701.6|7701.5|7686.5|185
1716380100000|2024-05-22 12:15:00|7712.7|7697.7|7713.7|7698.7|7716.5|7701.5|7705.1|7690.1|70
1716380400000|2024-05-22 12:20:00|7713.9|7698.9|7727.7|7712.7|7727.7|7712.7|7712.2|7697.2|70
1716380700000|2024-05-22 12:25:00|7728.2|7713.2|7724.9|7709.9|7734|7719|7722.2|7707.2|69
1716381000000|2024-05-22 12:30:00|7725.2|7710.2|7737.1|7722.1|7737.6|7722.6|7720.4|7705.4|77
1716381300000|2024-05-22 12:35:00|7737.6|7722.6|7733.8|7718.8|7738.8|7723.8|7726.5|7711.5|57
1716381600000|2024-05-22 12:40:00|7734.1|7719.1|7724|7709|7737.3|7722.3|7723.2|7708.2|71
1716381900000|2024-05-22 12:45:00|7724.4|7709.4|7731.9|7716.9|7732.5|7717.5|7724.4|7709.4|42
1716382200000|2024-05-22 12:50:00|7732.2|7717.2|7729.2|7714.2|7736.1|7721.1|7726.9|7711.9|47
1716382500000|2024-05-22 12:55:00|7728.9|7713.9|7735.7|7720.7|7741.4|7726.4|7728.9|7713.9|56
1716382800000|2024-05-22 13:00:00|7735.5|7720.5|7714.5|7699.5|7742.2|7727.2|7714.5|7699.5|131
1716383100000|2024-05-22 13:05:00|7714.2|7699.2|7725.4|7710.4|7730.6|7715.6|7714|7699|69
1716383400000|2024-05-22 13:10:00|7724.9|7709.9|7722.8|7707.8|7729.2|7714.2|7719.1|7704.1|158
1716383700000|2024-05-22 13:15:00|7723.1|7708.1|7715.2|7700.2|7725.7|7710.7|7714.5|7699.5|129
1716384000000|2024-05-22 13:20:00|7715.5|7700.5|7721.8|7706.8|7722|7707|7714.5|7699.5|51
1716384300000|2024-05-22 13:25:00|7722.2|7707.2|7728.1|7713.1|7730.6|7715.6|7721.1|7706.1|79
1716384600000|2024-05-22 13:30:00|7727.9|7712.9|7721.1|7706.1|7729.1|7714.1|7717.6|7702.6|145
1716384900000|2024-05-22 13:35:00|7722.1|7707.1|7722.6|7707.6|7730.4|7715.4|7717.8|7702.8|139
1716385200000|2024-05-22 13:40:00|7721.3|7706.3|7728.2|7713.2|7729.6|7714.6|7718.5|7703.5|74
1716385500000|2024-05-22 13:45:00|7728|7713|7748.7|7733.7|7749.4|7734.4|7728|7713|245
1716385800000|2024-05-22 13:50:00|7747.2|7732.2|7754.2|7739.2|7756.2|7741.2|7743.9|7728.9|208
1716386100000|2024-05-22 13:55:00|7754.5|7739.5|7755.9|7740.9|7756.9|7741.9|7747.4|7732.4|245
1716386400000|2024-05-22 14:00:00|7755.1|7740.1|7757.4|7742.4|7762.2|7747.2|7754.4|7739.4|120
1716386700000|2024-05-22 14:05:00|7757.7|7742.7|7753|7738|7757.7|7742.7|7750.3|7735.3|123
1716387000000|2024-05-22 14:10:00|7753.3|7738.3|7783.1|7768.1|7783.3|7768.3|7753.3|7738.3|409
1716387300000|2024-05-22 14:15:00|7782.8|7767.8|7783.5|7768.5|7789.8|7774.8|7773.2|7758.2|379
1716387600000|2024-05-22 14:20:00|7783.8|7768.8|7783.5|7768.5|7805.5|7790.5|7780.2|7765.2|503
1716387900000|2024-05-22 14:25:00|7783.7|7768.7|7776.2|7761.2|7793|7778|7771.4|7756.4|295
1716388200000|2024-05-22 14:30:00|7777.2|7762.2|7794.5|7779.5|7798.8|7783.8|7776.9|7761.9|235
1716388500000|2024-05-22 14:35:00|7794.3|7779.3|7778.7|7763.7|7801.6|7786.6|7777.6|7762.6|314
1716388800000|2024-05-22 14:40:00|7778.5|7763.5|7775.4|7760.4|7785.8|7770.8|7772.3|7757.3|130
1716389100000|2024-05-22 14:45:00|7776.9|7761.9|7786.7|7771.7|7788.8|7773.8|7776.9|7761.9|101
1716389400000|2024-05-22 14:50:00|7787.2|7772.2|7785.5|7770.5|7794.3|7779.3|7780.6|7765.6|99
1716389700000|2024-05-22 14:55:00|7785.7|7770.7|7783.2|7768.2|7791.8|7776.8|7782.5|7767.5|51
1716390000000|2024-05-22 15:00:00|7784|7769|7806.5|7791.5|7806.5|7791.5|7784|7769|227
1716390300000|2024-05-22 15:05:00|7806.7|7791.7|7816.2|7801.2|7823.7|7808.7|7806.5|7791.5|358
1716390600000|2024-05-22 15:10:00|7815.3|7800.3|7817.6|7802.6|7829.3|7814.3|7800.4|7785.4|361
1716390900000|2024-05-22 15:15:00|7817.8|7802.8|7815.3|7800.3|7819.7|7804.7|7807.6|7792.6|218
1716391200000|2024-05-22 15:20:00|7818.8|7803.8|7820.5|7805.5|7824.3|7809.3|7814.1|7799.1|215
1716391500000|2024-05-22 15:25:00|7820.8|7805.8|7818.5|7803.5|7828.4|7813.4|7812.7|7797.7|211
1716391800000|2024-05-22 15:30:00|7818|7803|7825.1|7810.1|7825.9|7810.9|7817.3|7802.3|280
1716392100000|2024-05-22 15:35:00|7823.9|7808.9|7824.1|7809.1|7824.1|7809.1|7813.7|7798.7|168
1716392400000|2024-05-22 15:40:00|7823.8|7808.8|7841|7826|7844|7829|7823.3|7808.3|741
1716392700000|2024-05-22 15:45:00|7840.3|7825.3|7844.5|7829.5|7846.6|7831.6|7840|7825|460
1716393000000|2024-05-22 15:50:00|7843.1|7828.1|7843.1|7828.1|7843.1|7828.1|7843.1|7828.1|149
1716426000000|2024-05-23 01:00:00|7819.9|7804.9|7779|7764|7823.9|7808.9|7754.1|7739.1|298
1716426300000|2024-05-23 01:05:00|7776.6|7761.6|7795.3|7780.3|7819.3|7802.1|7771.6|7756.6|148
1716426600000|2024-05-23 01:10:00|7795.8|7780.8|7803|7788|7813.9|7798.9|7794.5|7779.5|59
1716426900000|2024-05-23 01:15:00|7802.8|7787.8|7797.5|7782.5|7805|7790|7791.6|7776.6|39
1716427200000|2024-05-23 01:20:00|7797.3|7782.3|7796.4|7781.4|7797.3|7782.3|7778|7763|54
1716427500000|2024-05-23 01:25:00|7796.6|7781.6|7796.5|7781.5|7818.5|7803.5|7792.5|7777.5|97
1716427800000|2024-05-23 01:30:00|7800.7|7785.7|7814.1|7799.1|7825.1|7810.1|7800.7|7785.7|93
1716428100000|2024-05-23 01:35:00|7814.4|7799.4|7817|7802|7817.7|7802.7|7809.8|7794.8|22
1716428400000|2024-05-23 01:40:00|7816.5|7801.5|7831.1|7816.1|7831.1|7816.1|7816.5|7801.5|12
1716428700000|2024-05-23 01:45:00|7828.1|7813.1|7827.8|7812.8|7828.8|7813.8|7825.8|7810.8|13
1716429000000|2024-05-23 01:50:00|7828.3|7813.3|7834.7|7819.7|7835|7820|7826.7|7811.7|9
1716429300000|2024-05-23 01:55:00|7833.7|7818.7|7835.8|7820.8|7836.5|7821.5|7833.5|7818.5|3
1716429600000|2024-05-23 02:00:00|7836|7821|7838|7823|7838.5|7823.5|7835.8|7820.8|2
1716429900000|2024-05-23 02:05:00|7837.8|7822.8|7835.5|7820.5|7837.8|7822.8|7835.2|7820.2|1
1716430200000|2024-05-23 02:10:00|7835.7|7820.7|7828.9|7813.9|7836.5|7821.5|7823.2|7808.2|2
1716430500000|2024-05-23 02:15:00|7828.7|7813.7|7839.2|7824.2|7861.7|7846.7|7827.5|7812.5|215
1716430800000|2024-05-23 02:20:00|7838.2|7823.2|7841|7826|7843|7828|7830.9|7815.9|22
1716431100000|2024-05-23 02:25:00|7841.3|7826.3|7834.4|7819.4|7843.5|7828.5|7834.4|7819.4|8
1716431400000|2024-05-23 02:30:00|7833.3|7818.3|7833|7818|7836.2|7821.2|7825.8|7810.8|24
1716431700000|2024-05-23 02:35:00|7830.5|7815.5|7835.5|7820.5|7835.5|7820.5|7830.5|7815.5|3
1716432000000|2024-05-23 02:40:00|7835.3|7820.3|7835.3|7820.3|7836.3|7821.3|7835.3|7820.3|38
1716432300000|2024-05-23 02:45:00|7834.8|7819.8|7824|7809|7834.8|7819.8|7819.8|7804.8|11
1716432600000|2024-05-23 02:50:00|7823.8|7808.8|7828.3|7813.3|7828.6|7813.6|7823.8|7808.8|2
1716432900000|2024-05-23 02:55:00|7829.6|7814.6|7829.6|7814.6|7831.1|7816.1|7827.5|7812.5|0
1716433200000|2024-05-23 03:00:00|7829.1|7814.1|7829.6|7814.6|7829.6|7814.6|7829.1|7814.1|0
1716433500000|2024-05-23 03:05:00|7828.8|7813.8|7827.7|7812.7|7829|7814|7827.7|7812.7|1
1716433800000|2024-05-23 03:10:00|7827.5|7812.5|7828.8|7813.8|7829.3|7814.3|7827.5|7812.5|1
1716434100000|2024-05-23 03:15:00|7828.5|7813.5|7825.5|7810.5|7829|7814|7822.7|7807.7|8
1716434400000|2024-05-23 03:20:00|7826|7811|7825.7|7810.7|7826.2|7811.2|7825.2|7810.2|3
1716434700000|2024-05-23 03:25:00|7822.4|7807.4|7821.7|7806.7|7822.9|7807.9|7819.7|7804.7|7
1716435000000|2024-05-23 03:30:00|7821.9|7806.9|7821.3|7806.3|7830.2|7815.2|7821.3|7806.3|4
1716435300000|2024-05-23 03:35:00|7821.5|7806.5|7831.8|7816.8|7834.8|7819.8|7821.5|7806.5|5
1716435600000|2024-05-23 03:40:00|7830.5|7815.5|7829.3|7814.3|7831.5|7816.5|7829.3|7814.3|2
1716435900000|2024-05-23 03:45:00|7829.6|7814.6|7829.3|7814.3|7829.8|7814.8|7829.3|7814.3|0
1716436200000|2024-05-23 03:50:00|7828.3|7813.3|7821.9|7806.9|7828.3|7813.3|7820.6|7805.6|5
1716436800000|2024-05-23 04:00:00|7821.4|7806.4|7820.4|7805.4|7821.4|7806.4|7819.3|7804.3|10
1716437100000|2024-05-23 04:05:00|7820.1|7805.1|7820.4|7805.4|7820.4|7805.4|7819.6|7804.6|0
1716437400000|2024-05-23 04:10:00|7820.6|7805.6|7821.6|7806.6|7821.6|7806.6|7820.6|7805.6|2
1716437700000|2024-05-23 04:15:00|7822.4|7807.4|7822.1|7807.1|7822.4|7807.4|7822.1|7807.1|1
1716438300000|2024-05-23 04:25:00|7821.8|7806.8|7821.8|7806.8|7821.8|7806.8|7821.8|7806.8|3
1716438600000|2024-05-23 04:30:00|7822.8|7807.8|7826.3|7811.3|7826.3|7811.3|7822.1|7807.1|4
1716438900000|2024-05-23 04:35:00|7826.1|7811.1|7829.1|7814.1|7829.6|7814.6|7826.1|7811.1|1
1716439200000|2024-05-23 04:40:00|7828.1|7813.1|7827.6|7812.6|7828.1|7813.1|7827.6|7812.6|0
1716439500000|2024-05-23 04:45:00|7827.4|7812.4|7818.7|7803.7|7827.4|7812.4|7817.7|7802.7|26
1716439800000|2024-05-23 04:50:00|7819.7|7804.7|7823|7808|7823|7808|7819.7|7804.7|2
1716440100000|2024-05-23 04:55:00|7822.8|7807.8|7823.8|7808.8|7823.8|7808.8|7822.3|7807.3|0
1716440700000|2024-05-23 05:05:00|7823.5|7808.5|7823.8|7808.8|7823.8|7808.8|7823|7808|0
1716441000000|2024-05-23 05:10:00|7823.7|7808.7|7823.7|7808.7|7823.7|7808.7|7823.7|7808.7|0
1716441300000|2024-05-23 05:15:00|7827.5|7812.5|7824|7809|7827.8|7812.8|7823.8|7808.8|9
1716441900000|2024-05-23 05:25:00|7823.7|7808.7|7823|7808|7824.2|7809.2|7823|7808|1
1716442200000|2024-05-23 05:30:00|7822.7|7807.7|7821|7806|7824.2|7809.2|7821|7806|2
1716442500000|2024-05-23 05:35:00|7821.2|7806.2|7816.9|7801.9|7824.2|7809.2|7816.5|7801.5|22
1716442800000|2024-05-23 05:40:00|7817.6|7802.6|7816.4|7801.4|7818.9|7803.9|7814.9|7799.9|42
1716443100000|2024-05-23 05:45:00|7817.6|7802.6|7819.7|7804.7|7826.9|7811.9|7817.6|7802.6|23
1716443400000|2024-05-23 05:50:00|7821.7|7806.7|7818|7803|7824.2|7809.2|7818|7803|9
1716443700000|2024-05-23 05:55:00|7818.7|7803.7|7817.9|7802.9|7821.6|7806.6|7817.4|7802.4|2
1716444000000|2024-05-23 06:00:00|7817.6|7802.6|7818.6|7803.6|7821.3|7806.3|7817.6|7802.6|0
1716444300000|2024-05-23 06:05:00|7818.8|7803.8|7825.9|7810.9|7827.1|7812.1|7818.8|7803.8|17
1716444600000|2024-05-23 06:10:00|7826.4|7811.4|7815.5|7800.5|7827.6|7812.6|7814.5|7799.5|47
1716444900000|2024-05-23 06:15:00|7814|7799|7817.7|7802.7|7826.2|7811.2|7814|7799|71
1716445200000|2024-05-23 06:20:00|7817.9|7802.9|7822.5|7807.5|7822.5|7807.5|7817.9|7802.9|4
1716445500000|2024-05-23 06:25:00|7823|7808|7819.1|7804.1|7828|7813|7819.1|7804.1|26
1716445800000|2024-05-23 06:30:00|7819.4|7804.4|7816.8|7801.8|7821.8|7806.8|7816.4|7801.4|8
1716446100000|2024-05-23 06:35:00|7817.1|7802.1|7818.8|7803.8|7819.1|7804.1|7816.1|7801.1|8
1716446400000|2024-05-23 06:40:00|7819.3|7804.3|7821.3|7806.3|7821.3|7806.3|7816.8|7801.8|4
1716446700000|2024-05-23 06:45:00|7820.5|7805.5|7826.6|7811.6|7826.6|7811.6|7818.3|7803.3|70
1716447000000|2024-05-23 06:50:00|7828.5|7813.5|7830.1|7815.1|7831.9|7816.9|7828.5|7813.5|8
1716447300000|2024-05-23 06:55:00|7830.9|7815.9|7833.4|7818.4|7833.4|7818.4|7822|7807|28
1716447600000|2024-05-23 07:00:00|7832.6|7817.6|7840.6|7825.6|7841.1|7826.1|7832.6|7817.6|28
1716447900000|2024-05-23 07:05:00|7840.9|7825.9|7836.8|7821.8|7842.1|7827.1|7833.3|7818.3|10
1716448200000|2024-05-23 07:10:00|7835.8|7820.8|7823|7808|7835.8|7820.8|7818.5|7803.5|31
1716448500000|2024-05-23 07:15:00|7822.8|7807.8|7817.5|7802.5|7822.8|7807.8|7817.2|7802.2|14
1716448800000|2024-05-23 07:20:00|7817.3|7802.3|7814.7|7799.7|7818.7|7803.7|7814.2|7799.2|36
1716449100000|2024-05-23 07:25:00|7815.9|7800.9|7816.9|7801.9|7818.4|7803.4|7813.4|7798.4|32
1716449400000|2024-05-23 07:30:00|7818.2|7803.2|7815.7|7800.7|7818.9|7803.9|7815.7|7800.7|7
1716449700000|2024-05-23 07:35:00|7816.9|7801.9|7816.9|7801.9|7819.4|7804.4|7816.5|7801.5|9
1716450000000|2024-05-23 07:40:00|7817.2|7802.2|7818.6|7803.6|7818.6|7803.6|7815.9|7800.9|5
1716450300000|2024-05-23 07:45:00|7818.2|7803.2|7818.9|7803.9|7819.1|7804.1|7818.2|7803.2|4
1716450600000|2024-05-23 07:50:00|7819.1|7804.1|7823.9|7808.9|7823.9|7808.9|7819.1|7804.1|11
1716450900000|2024-05-23 07:55:00|7823.2|7808.2|7814.2|7799.2|7823.7|7808.7|7813.2|7798.2|60
1716451200000|2024-05-23 08:00:00|7814.4|7799.4|7814.7|7799.7|7817.5|7802.5|7812.9|7797.9|9
1716451500000|2024-05-23 08:05:00|7815.2|7800.2|7819.9|7804.9|7820.2|7805.2|7814.9|7799.9|6
1716451800000|2024-05-23 08:10:00|7820.4|7805.4|7822.4|7807.4|7822.9|7807.9|7820.4|7805.4|32
1716452100000|2024-05-23 08:15:00|7822.7|7807.7|7825|7810|7825|7810|7822.7|7807.7|16
1716452400000|2024-05-23 08:20:00|7825.3|7810.3|7824.3|7809.3|7825.3|7810.3|7819.7|7804.7|29
1716452700000|2024-05-23 08:25:00|7824.5|7809.5|7824.6|7809.6|7825.6|7810.6|7824|7809|2
1716453000000|2024-05-23 08:30:00|7824.8|7809.8|7822.7|7807.7|7825.6|7810.6|7822.4|7807.4|15
1716453300000|2024-05-23 08:35:00|7822.4|7807.4|7826.3|7811.3|7826.3|7811.3|7817.7|7802.7|29
1716453600000|2024-05-23 08:40:00|7826.5|7811.5|7826|7811|7827.1|7812.1|7825|7810|32
1716453900000|2024-05-23 08:45:00|7826.3|7811.3|7821.2|7806.2|7826.3|7811.3|7821.1|7806.1|10
1716454200000|2024-05-23 08:50:00|7821.7|7806.7|7826.2|7811.2|7826.2|7811.2|7821.7|7806.7|7
1716454500000|2024-05-23 08:55:00|7827|7812|7826.5|7811.5|7827.8|7812.8|7826|7811|11
1716454800000|2024-05-23 09:00:00|7826.8|7811.8|7819.1|7804.1|7827.2|7812.2|7815.6|7800.6|27
1716455100000|2024-05-23 09:05:00|7819.4|7804.4|7816.1|7801.1|7819.4|7804.4|7816.1|7801.1|5
1716455400000|2024-05-23 09:10:00|7815.6|7800.6|7816.3|7801.3|7817.3|7802.3|7814.6|7799.6|4
1716455700000|2024-05-23 09:15:00|7816|7801|7818.9|7803.9|7818.9|7803.9|7815.1|7800.1|7
1716456000000|2024-05-23 09:20:00|7818.7|7803.7|7820.8|7805.8|7820.8|7805.8|7817.6|7802.6|4
1716456300000|2024-05-23 09:25:00|7820.6|7805.6|7823.1|7808.1|7823.1|7808.1|7820.3|7805.3|2
1716456600000|2024-05-23 09:30:00|7823.3|7808.3|7827.4|7812.4|7827.7|7812.7|7823.3|7808.3|1
1716456900000|2024-05-23 09:35:00|7827.6|7812.6|7828.5|7813.5|7829.3|7814.3|7827.6|7812.6|0
1716457200000|2024-05-23 09:40:00|7828.8|7813.8|7829.3|7814.3|7829.3|7814.3|7828.8|7813.8|0
1716457500000|2024-05-23 09:45:00|7829|7814|7831.1|7816.1|7831.3|7816.3|7829|7814|8
1716457800000|2024-05-23 09:50:00|7830.8|7815.8|7831.6|7816.6|7834.4|7819.4|7829.5|7814.5|72
1716458100000|2024-05-23 09:55:00|7831.8|7816.8|7823.2|7808.2|7834.3|7819.3|7823.2|7808.2|26
1716458400000|2024-05-23 10:00:00|7823.5|7808.5|7820.8|7805.8|7823.5|7808.5|7820.4|7805.4|8
1716458700000|2024-05-23 10:05:00|7823.1|7808.1|7822.8|7807.8|7824.1|7809.1|7821|7806|3
1716459000000|2024-05-23 10:10:00|7823.4|7808.4|7822.9|7807.9|7824.9|7809.9|7815.1|7800.1|41
1716459300000|2024-05-23 10:15:00|7822.6|7807.6|7829.7|7814.7|7829.7|7814.7|7819|7804|23
1716459600000|2024-05-23 10:20:00|7830.4|7815.4|7833.3|7818.3|7833.5|7818.5|7826.9|7811.9|29
1716459900000|2024-05-23 10:25:00|7834|7819|7832.5|7817.5|7836|7821|7832.5|7817.5|1
1716460200000|2024-05-23 10:30:00|7830.7|7815.7|7839.6|7824.6|7841.3|7826.3|7830.4|7815.4|114
1716460500000|2024-05-23 10:35:00|7838.4|7823.4|7829.4|7814.4|7838.4|7823.4|7827.7|7812.7|79
1716460800000|2024-05-23 10:40:00|7829.7|7814.7|7833.2|7818.2|7835.2|7820.2|7829.7|7814.7|9
1716461100000|2024-05-23 10:45:00|7832.4|7817.4|7838.4|7823.4|7842.8|7827.8|7832.4|7817.4|10
1716461400000|2024-05-23 10:50:00|7837.4|7822.4|7835.6|7820.6|7839.2|7824.2|7835.6|7820.6|4
1716461700000|2024-05-23 10:55:00|7835.1|7820.1|7834.9|7819.9|7835.1|7820.1|7828.6|7813.6|153
1716462000000|2024-05-23 11:00:00|7835.7|7820.7|7840.4|7825.4|7843.1|7828.1|7835.7|7820.7|8
1716462300000|2024-05-23 11:05:00|7842|7827|7841.4|7826.4|7842.5|7827.5|7838.4|7823.4|23
1716462600000|2024-05-23 11:10:00|7844.2|7829.2|7846.6|7831.6|7847.5|7832.5|7838.6|7823.6|27
1716462900000|2024-05-23 11:15:00|7847.1|7832.1|7850.1|7835.1|7850.8|7835.8|7845.9|7830.9|57
1716463200000|2024-05-23 11:20:00|7849|7834|7839.6|7824.6|7849|7834|7837.8|7822.8|11
1716463500000|2024-05-23 11:25:00|7839.8|7824.8|7842.1|7827.1|7842.1|7827.1|7837.8|7822.8|25
1716463800000|2024-05-23 11:30:00|7843.4|7828.4|7841.9|7826.9|7845.9|7830.9|7840.3|7825.3|20
1716464100000|2024-05-23 11:35:00|7843.9|7828.9|7854.9|7839.9|7854.9|7839.9|7843.9|7828.9|53
1716464400000|2024-05-23 11:40:00|7855.4|7840.4|7845.5|7830.5|7855.4|7840.4|7837.6|7822.6|37
1716464700000|2024-05-23 11:45:00|7842.4|7827.4|7848.6|7833.6|7856.2|7841.2|7841.6|7826.6|66
1716465000000|2024-05-23 11:50:00|7847.1|7832.1|7858.2|7843.2|7859.5|7844.5|7845.8|7830.8|38
1716465300000|2024-05-23 11:55:00|7857.7|7842.7|7857.9|7842.9|7861|7846|7854.9|7839.9|18
1716465600000|2024-05-23 12:00:00|7858.7|7843.7|7886.4|7871.4|7890.2|7875.2|7858.2|7843.2|335
1716465900000|2024-05-23 12:05:00|7886.6|7871.6|7888.6|7873.6|7891.6|7876.6|7874.7|7859.7|191
1716466200000|2024-05-23 12:10:00|7888.3|7873.3|7891.8|7876.8|7901.4|7886.4|7882|7867|235
1716466500000|2024-05-23 12:15:00|7892.1|7877.1|7901.1|7886.1|7901.1|7886.1|7874.3|7859.3|150
1716466800000|2024-05-23 12:20:00|7900.9|7885.9|7938.6|7923.6|7940.8|7925.8|7899.6|7884.6|486
1716467100000|2024-05-23 12:25:00|7938|7923|7929|7914|7949.4|7934.4|7915|7900|311
1716467400000|2024-05-23 12:30:00|7928.8|7913.8|7929.6|7914.6|7932.1|7917.1|7912.7|7897.7|230
1716467700000|2024-05-23 12:35:00|7928.6|7913.6|7917.7|7902.7|7937.6|7922.6|7911.4|7896.4|241
1716468000000|2024-05-23 12:40:00|7921|7906|7916.3|7901.3|7925.2|7910.2|7902.5|7887.5|420
1716468300000|2024-05-23 12:45:00|7915.8|7900.8|7912.5|7897.5|7921.5|7906.5|7904.7|7889.7|149
1716468600000|2024-05-23 12:50:00|7912.7|7897.7|7894.3|7879.3|7914.4|7899.4|7889.6|7874.6|219
1716468900000|2024-05-23 12:55:00|7893.8|7878.8|7882.7|7867.7|7896|7881|7879.4|7864.4|93
1716469200000|2024-05-23 13:00:00|7883.2|7868.2|7859.9|7844.9|7887.4|7872.4|7859.9|7844.9|147
1716469500000|2024-05-23 13:05:00|7859.6|7844.6|7851.7|7836.7|7869|7854|7829.4|7814.4|222
1716469800000|2024-05-23 13:10:00|7852.2|7837.2|7879.2|7864.2|7881.3|7866.3|7850.2|7835.2|219
1716470100000|2024-05-23 13:15:00|7879.4|7864.4|7841.7|7826.7|7880.2|7865.2|7841.7|7826.7|579
1716470400000|2024-05-23 13:20:00|7841.2|7826.2|7825.7|7810.7|7845.7|7830.7|7818.2|7803.2|293
1716470700000|2024-05-23 13:25:00|7823.6|7808.6|7810.4|7795.4|7827.3|7812.3|7789.6|7774.6|249
1716471000000|2024-05-23 13:30:00|7809.9|7794.9|7824.2|7809.2|7830.5|7815.5|7809.9|7794.9|214
1716471300000|2024-05-23 13:35:00|7826.6|7811.6|7834.6|7819.6|7842.9|7827.9|7826.6|7811.6|232
1716471600000|2024-05-23 13:40:00|7835.6|7820.6|7843.9|7828.9|7853.6|7838.6|7833.8|7818.8|181
1716471900000|2024-05-23 13:45:00|7843.6|7828.6|7853.9|7838.9|7853.9|7838.9|7825.4|7810.4|186
1716472200000|2024-05-23 13:50:00|7854.4|7839.4|7841.2|7826.2|7857.4|7842.4|7838.2|7823.2|235
1716472500000|2024-05-23 13:55:00|7842.2|7827.2|7837.2|7822.2|7851|7836|7833.9|7818.9|145
1716472800000|2024-05-23 14:00:00|7840.2|7825.2|7797.4|7782.4|7846.2|7831.2|7789.4|7774.4|258
1716473100000|2024-05-23 14:05:00|7797.9|7782.9|7824.9|7809.9|7826.9|7811.9|7785.6|7770.6|252
1716473400000|2024-05-23 14:10:00|7824.4|7809.4|7831.2|7816.2|7839.2|7824.2|7820.1|7805.1|160
1716473700000|2024-05-23 14:15:00|7831.7|7816.7|7835.1|7820.1|7835.1|7820.1|7813.2|7798.2|155
1716474000000|2024-05-23 14:20:00|7835.8|7820.8|7822|7807|7837.1|7822.1|7820|7805|305
1716474300000|2024-05-23 14:25:00|7821.8|7806.8|7826.5|7811.5|7831.7|7816.7|7819|7804|83
1716474600000|2024-05-23 14:30:00|7838|7823|7873.5|7858.5|7875.3|7860.3|7838|7823|352
1716474900000|2024-05-23 14:35:00|7875.8|7860.8|7868.4|7853.4|7881.2|7866.2|7868.4|7853.4|206
1716475200000|2024-05-23 14:40:00|7868.7|7853.7|7909.9|7894.9|7920.9|7905.9|7868.7|7853.7|408
1716475500000|2024-05-23 14:45:00|7909.2|7894.2|7898.2|7883.2|7911.5|7896.5|7886.5|7871.5|350
1716475800000|2024-05-23 14:50:00|7898|7883|7892.5|7877.5|7903.4|7888.4|7878.4|7863.4|250
1716476100000|2024-05-23 14:55:00|7892.7|7877.7|7896.7|7881.7|7908.9|7893.9|7892.7|7877.7|177
1716476400000|2024-05-23 15:00:00|7897.1|7882.1|7929.9|7914.9|7929.9|7914.9|7897.1|7882.1|238
1716476700000|2024-05-23 15:05:00|7930.1|7915.1|7930.3|7915.3|7934.4|7919.4|7924.4|7909.4|194
1716477000000|2024-05-23 15:10:00|7931|7916|7971.7|7956.7|7978.9|7963.9|7925.7|7910.7|565
1716477300000|2024-05-23 15:15:00|7971.5|7956.5|7987.2|7972.2|8002|7987|7965.9|7950.9|385
1716477600000|2024-05-23 15:20:00|7986.9|7971.9|7993.9|7978.9|7994.4|7979.4|7978.5|7963.5|562
1716477900000|2024-05-23 15:25:00|7994.4|7979.4|8008.5|7993.5|8015.9|8000.9|7987.4|7972.4|378
1716478200000|2024-05-23 15:30:00|8009|7994|8025.4|8010.4|8027.1|8012.1|7990.4|7975.4|392
1716478500000|2024-05-23 15:35:00|8025.6|8010.6|8027.6|8012.6|8030.2|8015.2|8008.8|7993.8|286
1716478800000|2024-05-23 15:40:00|8028.1|8013.1|7990.3|7975.3|8063.5|8048.5|7990.3|7975.3|480
1716479100000|2024-05-23 15:45:00|7990.8|7975.8|8027.9|8012.9|8037|8022|7990.8|7975.8|351
1716479400000|2024-05-23 15:50:00|8028.4|8013.4|8032.4|8017.4|8032.4|8017.4|8008.1|7993.1|320
1716479700000|2024-05-23 15:55:00|8032.9|8017.9|8029.4|8014.4|8041.4|8026.4|8027.8|8012.8|235
1716480000000|2024-05-23 16:00:00|8029.7|8014.7|8017.2|8002.2|8029.7|8014.7|8008.4|7993.4|188
1716480300000|2024-05-23 16:05:00|8017.5|8002.5|8031.5|8016.5|8039.7|8024.7|8017.5|8002.5|222
1716480600000|2024-05-23 16:10:00|8032|8017|8098.4|8083.4|8102.7|8087.7|8029.5|8014.5|255
1716480900000|2024-05-23 16:15:00|8098.2|8083.2|8083.5|8068.5|8101.2|8086.2|8069.7|8054.7|303
1716481200000|2024-05-23 16:20:00|8083|8068|8077|8062|8096.2|8081.2|8075.9|8060.9|209
1716481500000|2024-05-23 16:25:00|8077.5|8062.5|8084.8|8069.8|8090.7|8075.7|8063.1|8048.1|292
1716481800000|2024-05-23 16:30:00|8085.3|8070.3|8093|8078|8096.3|8081.3|8074.4|8059.4|276
1716482100000|2024-05-23 16:35:00|8092.5|8077.5|8074.8|8059.8|8095.1|8080.1|8067.6|8052.6|222
1716482400000|2024-05-23 16:40:00|8075.1|8060.1|8080.3|8065.3|8090.1|8075.1|8074.8|8059.8|205
1716482700000|2024-05-23 16:45:00|8080.6|8065.6|8084|8069|8084.6|8069.6|8062.8|8047.8|159
1716483000000|2024-05-23 16:50:00|8084.3|8069.3|8076.2|8061.2|8090.7|8075.7|8073.8|8058.8|213
1716483300000|2024-05-23 16:55:00|8076.7|8061.7|8061.5|8046.5|8080.7|8065.7|8058.4|8043.4|138
1716483600000|2024-05-23 17:00:00|8062|8047|8034.7|8019.7|8062.7|8047.7|8034.7|8019.7|195
1716483900000|2024-05-23 17:05:00|8034.5|8019.5|8038.2|8023.2|8048.3|8033.3|8034.5|8019.5|132
1716484200000|2024-05-23 17:10:00|8038.5|8023.5|8028.5|8013.5|8043.8|8028.8|8026.3|8011.3|136
1716484500000|2024-05-23 17:15:00|8027.5|8012.5|8025.6|8010.6|8044.9|8029.9|8025.6|8010.6|199
1716484800000|2024-05-23 17:20:00|8024.9|8009.9|8033.7|8018.7|8036.2|8021.2|8019.1|8004.1|159
1716485100000|2024-05-23 17:25:00|8033.9|8018.9|8035.4|8020.4|8043.5|8028.5|8031.2|8016.2|147
1716485400000|2024-05-23 17:30:00|8036.2|8021.2|8032.9|8017.9|8041|8026|8030.7|8015.7|81
1716485700000|2024-05-23 17:35:00|8033.4|8018.4|8028.7|8013.7|8038.3|8023.3|8027.7|8012.7|99
1716486000000|2024-05-23 17:40:00|8031.2|8016.2|8031.7|8016.7|8035.2|8020.2|8022.3|8007.3|133
1716486300000|2024-05-23 17:45:00|8030.5|8015.5|8011.3|7996.3|8035|8020|8004.3|7989.3|365
1716486600000|2024-05-23 17:50:00|8011.6|7996.6|8005.7|7990.7|8013.3|7998.3|8003.7|7988.7|211
1716486900000|2024-05-23 17:55:00|8005.4|7990.4|8025.4|8010.4|8025.4|8010.4|8005.2|7990.2|143
1716487200000|2024-05-23 18:00:00|8024.6|8009.6|8030|8015|8036|8021|8024.1|8009.1|354
1716487500000|2024-05-23 18:05:00|8029.8|8014.8|8035.8|8020.8|8041.8|8026.8|8027.6|8012.6|375
1716487800000|2024-05-23 18:10:00|8036|8021|8027.3|8012.3|8036|8021|8021.5|8006.5|955
1716488100000|2024-05-23 18:15:00|8027.1|8012.1|8023|8008|8037.1|8022.1|8021.9|8006.9|340
1716512400000|2024-05-24 01:00:00|7991.6|7976.6|7976.8|7961.8|8019.8|8004.8|7971.9|7956.9|93
1716512700000|2024-05-24 01:05:00|7977.2|7962.2|7972.5|7957.5|7991.7|7976.7|7972.5|7957.5|53
1716513000000|2024-05-24 01:10:00|7972.3|7957.3|7960.7|7945.7|7972.6|7957.6|7959.5|7944.5|105
1716513300000|2024-05-24 01:15:00|7961.7|7946.7|7972|7957|7972.5|7957.5|7958.7|7943.7|15
1716513600000|2024-05-24 01:20:00|7973.1|7958.1|7964.8|7949.8|7988.4|7973.4|7964.8|7949.8|63
1716513900000|2024-05-24 01:25:00|7964.6|7949.6|7967.9|7952.9|7968.4|7953.4|7963.8|7948.8|33
1716514200000|2024-05-24 01:30:00|7968.1|7953.1|7965.8|7950.8|7970.9|7955.9|7965.8|7950.8|41
1716514500000|2024-05-24 01:35:00|7966.1|7951.1|7964.1|7949.1|7967.9|7952.9|7963.1|7948.1|37
1716514800000|2024-05-24 01:40:00|7963.8|7948.8|7960.8|7945.8|7963.8|7948.8|7959.8|7944.8|87
1716515100000|2024-05-24 01:45:00|7961|7946|7958|7943|7962.3|7947.3|7957.5|7942.5|24
1716515400000|2024-05-24 01:50:00|7957|7942|7958.8|7943.8|7964.6|7949.6|7956|7941|39
1716515700000|2024-05-24 01:55:00|7958.5|7943.5|7958.3|7943.3|7961.1|7946.1|7958.3|7943.3|4
1716516000000|2024-05-24 02:00:00|7958.5|7943.5|7957.2|7942.2|7959|7944|7956.3|7941.3|2
1716516300000|2024-05-24 02:05:00|7958.3|7943.3|7966.6|7951.6|7966.6|7951.6|7958.3|7943.3|4
1716516600000|2024-05-24 02:10:00|7966.3|7951.3|7991.1|7976.1|7991.3|7976.3|7966.3|7951.3|33
1716516900000|2024-05-24 02:15:00|7991.3|7976.3|7994.6|7979.6|7994.6|7979.6|7991.3|7976.3|8
1716517200000|2024-05-24 02:20:00|7995.1|7980.1|7986.8|7971.8|7995.1|7980.1|7981.8|7966.8|26
1716517500000|2024-05-24 02:25:00|7986.5|7971.5|7988|7973|7989|7974|7986.5|7971.5|2
1716517800000|2024-05-24 02:30:00|7986|7971|7986.2|7971.2|7986.2|7971.2|7985.7|7970.7|5
1716518100000|2024-05-24 02:35:00|7986.5|7971.5|7984|7969|7986.5|7971.5|7979|7964|17
1716518400000|2024-05-24 02:40:00|7981.5|7966.5|7985.4|7970.4|7985.7|7970.7|7981.5|7966.5|2
1716518700000|2024-05-24 02:45:00|7984.4|7969.4|7982.4|7967.4|7985.4|7970.4|7981.9|7966.9|7
1716519000000|2024-05-24 02:50:00|7982.7|7967.7|7976.4|7961.4|7986.8|7971.8|7976.4|7961.4|6
1716519300000|2024-05-24 02:55:00|7977.8|7962.8|7980.6|7965.6|7982.1|7967.1|7977.6|7962.6|4
1716519600000|2024-05-24 03:00:00|7979.3|7964.3|7981.8|7966.8|7981.8|7966.8|7979.3|7964.3|3
1716519900000|2024-05-24 03:05:00|7982.1|7967.1|7978|7963|7982.1|7967.1|7977.3|7962.3|4
1716520200000|2024-05-24 03:10:00|7977.5|7962.5|7977.2|7962.2|7978.3|7963.3|7977.2|7962.2|3
1716520500000|2024-05-24 03:15:00|7977|7962|7976.2|7961.2|7977|7962|7975.2|7960.2|9
1716520800000|2024-05-24 03:20:00|7975.9|7960.9|7984.7|7969.7|7985.7|7970.7|7975.9|7960.9|34
1716521100000|2024-05-24 03:25:00|7985|7970|7987.4|7972.4|7996|7981|7984.2|7969.2|76
1716521400000|2024-05-24 03:30:00|7988.7|7973.7|7996.7|7981.7|7996.7|7981.7|7988.2|7973.2|59
1716521700000|2024-05-24 03:35:00|7996.5|7981.5|7990.7|7975.7|7996.5|7981.5|7988.9|7973.9|4
1716522000000|2024-05-24 03:40:00|7990.6|7975.6|7993.6|7978.6|7994.1|7979.1|7989.4|7974.4|5
1716522300000|2024-05-24 03:45:00|7993.9|7978.9|7993.6|7978.6|7994.1|7979.1|7993.6|7978.6|0
1716522600000|2024-05-24 03:50:00|7995.4|7980.4|7995.1|7980.1|7995.6|7980.6|7993.6|7978.6|12
1716522900000|2024-05-24 03:55:00|7991.6|7976.6|7986.6|7971.6|7991.9|7976.9|7986.6|7971.6|10
1716523200000|2024-05-24 04:00:00|7986.9|7971.9|7985.3|7970.3|7986.9|7971.9|7982.1|7967.1|3
1716523500000|2024-05-24 04:05:00|7986|7971|7995.1|7980.1|7995.1|7980.1|7986|7971|7
1716523800000|2024-05-24 04:10:00|7995.6|7980.6|7996.1|7981.1|7996.1|7981.1|7995.6|7980.6|1
1716524100000|2024-05-24 04:15:00|7996.3|7981.3|7995|7980|7996.6|7981.6|7994.8|7979.8|4
1716524400000|2024-05-24 04:20:00|7994.5|7979.5|7993|7978|7994.5|7979.5|7992.9|7977.9|15
1716524700000|2024-05-24 04:25:00|7992.9|7977.9|7993.4|7978.4|7995|7980|7992.9|7977.9|10
1716525000000|2024-05-24 04:30:00|7993.7|7978.7|7994.9|7979.9|7994.9|7979.9|7993.7|7978.7|5
1716525300000|2024-05-24 04:35:00|7995.2|7980.2|7994.9|7979.9|7995.2|7980.2|7994.9|7979.9|1
1716525600000|2024-05-24 04:40:00|7995.2|7980.2|8002.4|7987.4|8002.9|7987.9|7995.2|7980.2|6
1716525900000|2024-05-24 04:45:00|8001.1|7986.1|8002.1|7987.1|8003.8|7988.8|8000.9|7985.9|9
1716526200000|2024-05-24 04:50:00|8002.6|7987.6|8009.6|7994.6|8009.6|7994.6|8002.6|7987.6|17
1716526500000|2024-05-24 04:55:00|8009.9|7994.9|8015.4|8000.4|8015.4|8000.4|8009.9|7994.9|6
1716526800000|2024-05-24 05:00:00|8015.3|8000.3|8015.8|8000.8|8015.8|8000.8|8015.3|8000.3|1
1716527100000|2024-05-24 05:05:00|8016.3|8001.3|8008.8|7993.8|8016.6|8001.6|8008|7993|18
1716527400000|2024-05-24 05:10:00|8008.5|7993.5|8011.2|7996.2|8011.2|7996.2|8008.2|7993.2|8
1716527700000|2024-05-24 05:15:00|8010.9|7995.9|8010.2|7995.2|8010.9|7995.9|8009.7|7994.7|1
1716528000000|2024-05-24 05:20:00|8010.7|7995.7|8010.2|7995.2|8011.2|7996.2|8009.4|7994.4|3
1716528300000|2024-05-24 05:25:00|8009.9|7994.9|7999.4|7984.4|8009.9|7994.9|7996.7|7981.7|6
1716528600000|2024-05-24 05:30:00|7999.7|7984.7|7987.6|7972.6|7999.7|7984.7|7984.6|7969.6|29
1716528900000|2024-05-24 05:35:00|7987.2|7972.2|7985.9|7970.9|7987.9|7972.9|7983.4|7968.4|25
1716529200000|2024-05-24 05:40:00|7982.9|7967.9|7983.6|7968.6|7984.4|7969.4|7980.7|7965.7|4
1716529500000|2024-05-24 05:45:00|7984.9|7969.9|7981.4|7966.4|7988.1|7973.1|7980.6|7965.6|10
1716529800000|2024-05-24 05:50:00|7982.1|7967.1|7986.1|7971.1|7986.1|7971.1|7981.6|7966.6|7
1716530100000|2024-05-24 05:55:00|7986.4|7971.4|7984.4|7969.4|7995.7|7980.7|7983.9|7968.9|24
1716530400000|2024-05-24 06:00:00|7984.6|7969.6|7990.3|7975.3|7991.4|7976.4|7984.6|7969.6|10
1716530700000|2024-05-24 06:05:00|7989.6|7974.6|7989.8|7974.8|7990.4|7975.4|7984.1|7969.1|8
1716531000000|2024-05-24 06:10:00|7990.1|7975.1|7994.1|7979.1|7994.1|7979.1|7989.1|7974.1|5
1716531300000|2024-05-24 06:15:00|7992.1|7977.1|7989.3|7974.3|7993.1|7978.1|7988.8|7973.8|2
1716531600000|2024-05-24 06:20:00|7989.1|7974.1|7984.8|7969.8|7989.8|7974.8|7984|7969|5
1716531900000|2024-05-24 06:25:00|7984.3|7969.3|7986.9|7971.9|7986.9|7971.9|7982.5|7967.5|6
1716532200000|2024-05-24 06:30:00|7987.4|7972.4|7987.9|7972.9|7991|7976|7987.4|7972.4|5
1716532500000|2024-05-24 06:35:00|7988.4|7973.4|7988.9|7973.9|7989.7|7974.7|7987.4|7972.4|7
1716532800000|2024-05-24 06:40:00|7988.4|7973.4|7984.4|7969.4|7989.7|7974.7|7983.4|7968.4|8
1716533100000|2024-05-24 06:45:00|7984.7|7969.7|7984.1|7969.1|7985.4|7970.4|7984.1|7969.1|1
1716533400000|2024-05-24 06:50:00|7984.4|7969.4|7974.8|7959.8|7985.1|7970.1|7973.3|7958.3|17
1716533700000|2024-05-24 06:55:00|7975.3|7960.3|7973.1|7958.1|7975.4|7960.4|7972.4|7957.4|10
1716534000000|2024-05-24 07:00:00|7972.9|7957.9|7967.9|7952.9|7974.6|7959.6|7967.9|7952.9|14
1716534300000|2024-05-24 07:05:00|7968.1|7953.1|7971.3|7956.3|7971.3|7956.3|7965.3|7950.3|13
1716534600000|2024-05-24 07:10:00|7972.6|7957.6|7969.9|7954.9|7974.1|7959.1|7969.9|7954.9|5
1716534900000|2024-05-24 07:15:00|7969.8|7954.8|7966.6|7951.6|7971.9|7956.9|7965.8|7950.8|15
1716535200000|2024-05-24 07:20:00|7967.9|7952.9|7967.8|7952.8|7971.1|7956.1|7965.3|7950.3|10
1716535500000|2024-05-24 07:25:00|7967.5|7952.5|7968.7|7953.7|7969.8|7954.8|7965|7950|7
1716535800000|2024-05-24 07:30:00|7968.5|7953.5|7965.2|7950.2|7968.5|7953.5|7965|7950|1
1716536100000|2024-05-24 07:35:00|7966.2|7951.2|7969.7|7954.7|7969.8|7954.8|7965.5|7950.5|10
1716536400000|2024-05-24 07:40:00|7966.7|7951.7|7962.4|7947.4|7966.7|7951.7|7959.2|7944.2|30
1716536700000|2024-05-24 07:45:00|7962.2|7947.2|7967.7|7952.7|7968.7|7953.7|7962.2|7947.2|9
1716537000000|2024-05-24 07:50:00|7967.4|7952.4|7966.2|7951.2|7968.2|7953.2|7966.2|7951.2|4
1716537300000|2024-05-24 07:55:00|7965.9|7950.9|7964.4|7949.4|7965.9|7950.9|7962.7|7947.7|6
1716537600000|2024-05-24 08:00:00|7964.1|7949.1|7963.8|7948.8|7964.1|7949.1|7963.1|7948.1|1
1716537900000|2024-05-24 08:05:00|7963.3|7948.3|7962.6|7947.6|7966.1|7951.1|7961.3|7946.3|11
1716538200000|2024-05-24 08:10:00|7962.8|7947.8|7967.3|7952.3|7971.8|7956.8|7962.8|7947.8|19
1716538500000|2024-05-24 08:15:00|7967.6|7952.6|7963.8|7948.8|7972.3|7957.3|7963.6|7948.6|34
1716538800000|2024-05-24 08:20:00|7963.3|7948.3|7966.6|7951.6|7971.3|7956.3|7962.8|7947.8|18
1716539100000|2024-05-24 08:25:00|7966.3|7951.3|7965.5|7950.5|7967.6|7952.6|7964.6|7949.6|10
1716539400000|2024-05-24 08:30:00|7965|7950|7968|7953|7968|7953|7965|7950|4
1716539700000|2024-05-24 08:35:00|7970.5|7955.5|7974.2|7959.2|7977|7962|7970.5|7955.5|23
1716540000000|2024-05-24 08:40:00|7974.5|7959.5|7980.7|7965.7|7981.7|7966.7|7974.5|7959.5|4
1716540300000|2024-05-24 08:45:00|7981|7966|7990.2|7975.2|7990.7|7975.7|7980.2|7965.2|9
1716540600000|2024-05-24 08:50:00|7989.9|7974.9|8003.9|7988.9|8010.4|7995.4|7989.9|7974.9|32
1716540900000|2024-05-24 08:55:00|8003.7|7988.7|8009.4|7994.4|8011.4|7996.4|8003.2|7988.2|33
1716541200000|2024-05-24 09:00:00|8009.9|7994.9|8012.4|7997.4|8013.9|7998.9|8007.4|7992.4|26
1716541500000|2024-05-24 09:05:00|8012.1|7997.1|7999.1|7984.1|8012.1|7997.1|7999.1|7984.1|15
1716541800000|2024-05-24 09:10:00|7998.6|7983.6|7993.4|7978.4|7999.4|7984.4|7992.6|7977.6|14
1716542100000|2024-05-24 09:15:00|7992.4|7977.4|7983.1|7968.1|7993.1|7978.1|7983.1|7968.1|9
1716542400000|2024-05-24 09:20:00|7982.8|7967.8|7979.8|7964.8|7983.1|7968.1|7977.8|7962.8|8
1716542700000|2024-05-24 09:25:00|7980.1|7965.1|7981|7966|7983.6|7968.6|7978.3|7963.3|6
1716543000000|2024-05-24 09:30:00|7980.8|7965.8|7979|7964|7983.5|7968.5|7977.6|7962.6|14
1716543300000|2024-05-24 09:35:00|7978.8|7963.8|7983.3|7968.3|7983.8|7968.8|7977.8|7962.8|9
1716543600000|2024-05-24 09:40:00|7982.3|7967.3|7979.3|7964.3|7982.3|7967.3|7977.8|7962.8|4
1716543900000|2024-05-24 09:45:00|7979|7964|7967|7952|7979|7964|7964.5|7949.5|22
1716544200000|2024-05-24 09:50:00|7963|7948|7965.4|7950.4|7968.2|7953.2|7962.7|7947.7|37
1716544500000|2024-05-24 09:55:00|7965.9|7950.9|7972.7|7957.7|7974.2|7959.2|7964.2|7949.2|10
1716544800000|2024-05-24 10:00:00|7972.2|7957.2|7970.4|7955.4|7972.2|7957.2|7969.2|7954.2|4
1716545100000|2024-05-24 10:05:00|7970.2|7955.2|7978.4|7963.4|7979.1|7964.1|7969.4|7954.4|4
1716545400000|2024-05-24 10:10:00|7978.1|7963.1|7984.4|7969.4|7984.4|7969.4|7976.4|7961.4|23
1716545700000|2024-05-24 10:15:00|7984.6|7969.6|7978.3|7963.3|7985.4|7970.4|7975.1|7960.1|6
1716546000000|2024-05-24 10:20:00|7979.1|7964.1|7979.1|7964.1|7979.1|7964.1|7976.6|7961.6|2
1716546300000|2024-05-24 10:25:00|7978.8|7963.8|7984.8|7969.8|7985.6|7970.6|7978.1|7963.1|60
1716546600000|2024-05-24 10:30:00|7985.6|7970.6|7973.6|7958.6|7985.6|7970.6|7973.6|7958.6|17
1716546900000|2024-05-24 10:35:00|7974.3|7959.3|7976.3|7961.3|7984.3|7969.3|7970.8|7955.8|30
1716547200000|2024-05-24 10:40:00|7976|7961|7987.1|7972.1|7988.8|7973.8|7976|7961|19
1716547500000|2024-05-24 10:45:00|7986.3|7971.3|7985.5|7970.5|7987|7972|7982.5|7967.5|7
1716547800000|2024-05-24 10:50:00|7985.3|7970.3|7992.6|7977.6|7993.8|7978.8|7979.8|7964.8|51
1716548100000|2024-05-24 10:55:00|7992.8|7977.8|7980.5|7965.5|7992.8|7977.8|7980.5|7965.5|16
1716548400000|2024-05-24 11:00:00|7980|7965|7980.7|7965.7|7982|7967|7978|7963|25
1716548700000|2024-05-24 11:05:00|7984|7969|7987.2|7972.2|7988|7973|7983.5|7968.5|10
1716549000000|2024-05-24 11:10:00|7987.7|7972.7|7993.7|7978.7|7997.7|7982.7|7987.7|7972.7|32
1716549300000|2024-05-24 11:15:00|7994.2|7979.2|8001.5|7986.5|8002.7|7987.7|7985.7|7970.7|54
1716549600000|2024-05-24 11:20:00|8001.7|7986.7|8016.7|8001.7|8018.5|8003.5|8000.7|7985.7|102
1716549900000|2024-05-24 11:25:00|8016.9|8001.9|8012.4|7997.4|8016.9|8001.9|8005.7|7990.7|27
1716550200000|2024-05-24 11:30:00|8013.7|7998.7|8017.7|8002.7|8018.4|8003.4|8005.9|7990.9|21
1716550500000|2024-05-24 11:35:00|8017.9|8002.9|8018.4|8003.4|8018.9|8003.9|8010.9|7995.9|50
1716550800000|2024-05-24 11:40:00|8018.9|8003.9|8019.2|8004.2|8019.2|8004.2|8012.9|7997.9|24
1716551100000|2024-05-24 11:45:00|8018.9|8003.9|8022.7|8007.7|8033.2|8018.2|8017.5|8002.5|116
1716551400000|2024-05-24 11:50:00|8023|8008|8002.2|7987.2|8027.7|8012.7|7997.7|7982.7|68
1716551700000|2024-05-24 11:55:00|8002.4|7987.4|7981.6|7966.6|8007.9|7992.9|7981.6|7966.6|123
1716552000000|2024-05-24 12:00:00|7983.1|7968.1|7980.8|7965.8|7999.6|7984.6|7966.3|7951.3|217
1716552300000|2024-05-24 12:05:00|7981|7966|7977.3|7962.3|7992.1|7977.1|7977.3|7962.3|131
1716552600000|2024-05-24 12:10:00|7976.8|7961.8|7996.6|7981.6|7996.6|7981.6|7974.3|7959.3|151
1716552900000|2024-05-24 12:15:00|7997.3|7982.3|8002.3|7987.3|8005.3|7990.3|7990.6|7975.6|81
1716553200000|2024-05-24 12:20:00|8001.8|7986.8|8018|8003|8018.6|8003.6|7996.8|7981.8|133
1716553500000|2024-05-24 12:25:00|8017.8|8002.8|8001.7|7986.7|8020.3|8005.3|7997.7|7982.7|102
1716553800000|2024-05-24 12:30:00|8001.5|7986.5|7993.7|7978.7|8001.5|7986.5|7986.5|7971.5|136
1716554100000|2024-05-24 12:35:00|7994.2|7979.2|8009.7|7994.7|8012.7|7997.7|7994.2|7979.2|115
1716554400000|2024-05-24 12:40:00|8009.4|7994.4|8029.2|8014.2|8032.2|8017.2|8008.7|7993.7|156
1716554700000|2024-05-24 12:45:00|8029.5|8014.5|8045.6|8030.6|8061.7|8046.7|8029.2|8014.2|225
1716555000000|2024-05-24 12:50:00|8045.1|8030.1|8032.3|8017.3|8047.4|8032.4|8027.3|8012.3|187
1716555300000|2024-05-24 12:55:00|8033.6|8018.6|8041.6|8026.6|8053.9|8038.9|8029.8|8014.8|137
1716555600000|2024-05-24 13:00:00|8041.3|8026.3|8026.8|8011.8|8044.1|8029.1|8026.3|8011.3|179
1716555900000|2024-05-24 13:05:00|8026.5|8011.5|8022.2|8007.2|8030|8015|8014|7999|174
1716556200000|2024-05-24 13:10:00|8021.7|8006.7|8019|8004|8023.2|8008.2|8006.2|7991.2|183
1716556500000|2024-05-24 13:15:00|8018.8|8003.8|8011|7996|8022.3|8007.3|8011|7996|90
1716556800000|2024-05-24 13:20:00|8011.3|7996.3|8027.8|8012.8|8031.3|8016.3|8011.3|7996.3|89
1716557100000|2024-05-24 13:25:00|8027.5|8012.5|8031|8016|8037.2|8022.2|8020.2|8005.2|78
1716557400000|2024-05-24 13:30:00|8032.2|8017.2|8026.7|8011.7|8061.2|8046.2|8020.7|8005.7|240
1716557700000|2024-05-24 13:35:00|8026.9|8011.9|8028.1|8013.1|8042.2|8027.2|8026.4|8011.4|218
1716558000000|2024-05-24 13:40:00|8027.6|8012.6|8017.1|8002.1|8032.9|8017.9|8017.1|8002.1|145
1716558300000|2024-05-24 13:45:00|8016.6|8001.6|8011|7996|8024.8|8009.8|7998|7983|262
1716558600000|2024-05-24 13:50:00|8011.8|7996.8|8007.7|7992.7|8015.5|8000.5|8003.3|7988.3|133
1716558900000|2024-05-24 13:55:00|8007.5|7992.5|7992.7|7977.7|8012.7|7997.7|7992.4|7977.4|153
1716559200000|2024-05-24 14:00:00|7993.2|7978.2|7989.6|7974.6|8004.7|7989.7|7975.2|7960.2|331
1716559500000|2024-05-24 14:05:00|7989.9|7974.9|7988.6|7973.6|7995.1|7980.1|7977.4|7962.4|157
1716559800000|2024-05-24 14:10:00|7988.4|7973.4|7978|7963|7991.9|7976.9|7968.3|7953.3|225
1716560100000|2024-05-24 14:15:00|7976.5|7961.5|7976.1|7961.1|7981.4|7966.4|7970.4|7955.4|273
1716560400000|2024-05-24 14:20:00|7975.9|7960.9|7983.9|7968.9|7991.4|7976.4|7975.9|7960.9|119
1716560700000|2024-05-24 14:25:00|7983.1|7968.1|7949|7934|7987.1|7972.1|7948.5|7933.5|370
1716561000000|2024-05-24 14:30:00|7949.5|7934.5|7948.2|7933.2|7969|7954|7946.7|7931.7|380
1716561300000|2024-05-24 14:35:00|7948.5|7933.5|7922.3|7907.3|7948.5|7933.5|7905.2|7890.2|551
1716561600000|2024-05-24 14:40:00|7922.8|7907.8|7895.2|7880.2|7935|7920|7886.7|7871.7|343
1716561900000|2024-05-24 14:45:00|7896|7881|7894.3|7879.3|7913.5|7898.5|7888.3|7873.3|310
1716562200000|2024-05-24 14:50:00|7894.5|7879.5|7852.1|7837.1|7900.5|7885.5|7842.1|7827.1|562
1716562500000|2024-05-24 14:55:00|7851.6|7836.6|7857.9|7842.9|7873.7|7858.7|7847.7|7832.7|294
1716562800000|2024-05-24 15:00:00|7858.2|7843.2|7867.4|7852.4|7878.2|7863.2|7858.2|7843.2|220
1716563100000|2024-05-24 15:05:00|7866.9|7851.9|7859.8|7844.8|7867.1|7852.1|7849.1|7834.1|171
1716563400000|2024-05-24 15:10:00|7858.8|7843.8|7872.3|7857.3|7875.3|7860.3|7858.6|7843.6|140
1716563700000|2024-05-24 15:15:00|7870.3|7855.3|7876.3|7861.3|7879.8|7864.8|7864.3|7849.3|132
1716564000000|2024-05-24 15:20:00|7876.1|7861.1|7902.6|7887.6|7902.6|7887.6|7875.3|7860.3|113
1716564300000|2024-05-24 15:25:00|7902.1|7887.1|7897.1|7882.1|7910.1|7895.1|7894.1|7879.1|94
1716564600000|2024-05-24 15:30:00|7897.6|7882.6|7908.1|7893.1|7914.3|7899.3|7897.6|7882.6|62
1716564900000|2024-05-24 15:35:00|7906.8|7891.8|7908.3|7893.3|7914.6|7899.6|7897|7882|121
1716565200000|2024-05-24 15:40:00|7907.8|7892.8|7925.3|7910.3|7926.3|7911.3|7906.3|7891.3|103
1716565500000|2024-05-24 15:45:00|7925.6|7910.6|7922.8|7907.8|7932.3|7917.3|7913|7898|69
1716565800000|2024-05-24 15:50:00|7923|7908|7930.8|7915.8|7937.3|7922.3|7918|7903|86
1716566100000|2024-05-24 15:55:00|7930.5|7915.5|7924.2|7909.2|7930.5|7915.5|7910.5|7895.5|79
1716566400000|2024-05-24 16:00:00|7924.5|7909.5|7918.5|7903.5|7929.7|7914.7|7913|7898|77
1716566700000|2024-05-24 16:05:00|7919.2|7904.2|7925.7|7910.7|7927.2|7912.2|7917.2|7902.2|78
1716567000000|2024-05-24 16:10:00|7925.4|7910.4|7920.2|7905.2|7926.4|7911.4|7913.7|7898.7|138
1716567300000|2024-05-24 16:15:00|7917.4|7902.4|7921.9|7906.9|7926.9|7911.9|7914.2|7899.2|71
1716567600000|2024-05-24 16:20:00|7922.2|7907.2|7920.2|7905.2|7926.7|7911.7|7914.9|7899.9|69
1716567900000|2024-05-24 16:25:00|7919.9|7904.9|7916.6|7901.6|7923.7|7908.7|7912.1|7897.1|73
1716568200000|2024-05-24 16:30:00|7918.4|7903.4|7920.6|7905.6|7922.6|7907.6|7913.4|7898.4|72
1716568500000|2024-05-24 16:35:00|7921.4|7906.4|7920.4|7905.4|7923.4|7908.4|7917.1|7902.1|67
1716568800000|2024-05-24 16:40:00|7919.9|7904.9|7918.1|7903.1|7922.3|7907.3|7916.6|7901.6|106
1716569100000|2024-05-24 16:45:00|7917.6|7902.6|7920.3|7905.3|7920.8|7905.8|7913.6|7898.6|76
1716569400000|2024-05-24 16:50:00|7923.6|7908.6|7936.3|7921.3|7939.6|7924.6|7923.3|7908.3|125
1716569700000|2024-05-24 16:55:00|7936.1|7921.1|7931.6|7916.6|7944.1|7929.1|7930.8|7915.8|70
1716570000000|2024-05-24 17:00:00|7931.3|7916.3|7930.3|7915.3|7932.1|7917.1|7916.5|7901.5|104
1716570300000|2024-05-24 17:05:00|7930.8|7915.8|7925.3|7910.3|7934.5|7919.5|7923.5|7908.5|75
1716570600000|2024-05-24 17:10:00|7925|7910|7931|7916|7932|7917|7924.5|7909.5|86
1716570900000|2024-05-24 17:15:00|7930.8|7915.8|7942.8|7927.8|7944|7929|7929.8|7914.8|92
1716571200000|2024-05-24 17:20:00|7943|7928|7935.7|7920.7|7946.5|7931.5|7934.5|7919.5|103
1716571500000|2024-05-24 17:25:00|7935.2|7920.2|7937.2|7922.2|7943.7|7928.7|7935.2|7920.2|97
1716571800000|2024-05-24 17:30:00|7937|7922|7932.7|7917.7|7937|7922|7924.9|7909.9|67
1716572100000|2024-05-24 17:35:00|7933|7918|7927.7|7912.7|7934|7919|7924.9|7909.9|69
1716572400000|2024-05-24 17:40:00|7927.4|7912.4|7925.9|7910.9|7929.9|7914.9|7922.7|7907.7|84
1716572700000|2024-05-24 17:45:00|7926.2|7911.2|7932.6|7917.6|7933.6|7918.6|7926.2|7911.2|115
1716573000000|2024-05-24 17:50:00|7931.1|7916.1|7943.4|7928.4|7943.9|7928.9|7929.4|7914.4|183
1716573300000|2024-05-24 17:55:00|7943.6|7928.6|7955.4|7940.4|7957.4|7942.4|7943.4|7928.4|244
1716573600000|2024-05-24 18:00:00|7955.1|7940.1|7945.9|7930.9|7958.1|7943.1|7944.1|7929.1|171
1716573900000|2024-05-24 18:05:00|7947.1|7932.1|7935.3|7920.3|7949.9|7934.9|7933.6|7918.6|171
1716574200000|2024-05-24 18:10:00|7935.1|7920.1|7932.3|7917.3|7951.3|7936.3|7931.1|7916.1|883
1716574500000|2024-05-24 18:15:00|7932.1|7917.1|7928.3|7913.3|7934.3|7919.3|7919.3|7904.3|278
1716574800000|2024-05-24 18:20:00|7929.5|7914.5|7929.5|7914.5|7929.5|7914.5|7929.5|7914.5|0
1716858000000|2024-05-28 01:00:00|7948.4|7933.4|7945|7930|7957.4|7942.4|7939|7924|124
1716858300000|2024-05-28 01:05:00|7945.3|7930.3|7949.7|7934.7|7968.8|7953.8|7945.3|7930.3|76
1716858600000|2024-05-28 01:10:00|7948.7|7933.7|7942.3|7927.3|7956.6|7941.6|7942.3|7927.3|34
1716858900000|2024-05-28 01:15:00|7942.1|7927.1|7944.5|7929.5|7947|7932|7934.6|7919.6|11
1716859200000|2024-05-28 01:20:00|7944.3|7929.3|7946.3|7931.3|7953|7938|7944|7929|9
1716859500000|2024-05-28 01:25:00|7946.5|7931.5|7952.5|7937.5|7952.5|7937.5|7942.5|7927.5|6
1716859800000|2024-05-28 01:30:00|7952.7|7937.7|7948.7|7933.7|7954.8|7939.8|7948.7|7933.7|6
1716860100000|2024-05-28 01:35:00|7948.9|7933.9|7948.7|7933.7|7949.4|7934.4|7947.7|7932.7|3
1716860400000|2024-05-28 01:40:00|7948.2|7933.2|7938.6|7923.6|7949.7|7934.7|7926|7911|56
1716860700000|2024-05-28 01:45:00|7939.3|7924.3|7939.8|7924.8|7940.3|7925.3|7938.2|7923.2|3
1716861000000|2024-05-28 01:50:00|7939.6|7924.6|7941.5|7926.5|7942.2|7927.2|7939.6|7924.6|14
1716861600000|2024-05-28 02:00:00|7939.3|7924.3|7938.4|7923.4|7939.8|7924.8|7936.8|7921.8|2
1716861900000|2024-05-28 02:05:00|7940.9|7925.9|7944.2|7929.2|7944.2|7929.2|7940.9|7925.9|2
1716862200000|2024-05-28 02:10:00|7944.4|7929.4|7946.3|7931.3|7946.3|7931.3|7944|7929|4
1716862500000|2024-05-28 02:15:00|7946.1|7931.1|7946.5|7931.5|7946.8|7931.8|7946.1|7931.1|0
1716862800000|2024-05-28 02:20:00|7946.3|7931.3|7947.9|7932.9|7947.9|7932.9|7946.3|7931.3|0
1716863100000|2024-05-28 02:25:00|7947.8|7932.8|7946.9|7931.9|7948.3|7933.3|7943.9|7928.9|4
1716863400000|2024-05-28 02:30:00|7947.1|7932.1|7950.7|7935.7|7950.7|7935.7|7946.8|7931.8|2
1716863700000|2024-05-28 02:35:00|7950.5|7935.5|7951.6|7936.6|7951.6|7936.6|7949.8|7934.8|2
1716864000000|2024-05-28 02:40:00|7951.9|7936.9|7954.9|7939.9|7956.8|7941.8|7951.9|7936.9|10
1716864300000|2024-05-28 02:45:00|7955.1|7940.1|7963.6|7948.6|7963.6|7948.6|7955.1|7940.1|34
1716864600000|2024-05-28 02:50:00|7963.8|7948.8|7970.3|7955.3|7970.3|7955.3|7963.6|7948.6|3
1716865200000|2024-05-28 03:00:00|7968.9|7953.9|7964.9|7949.9|7968.9|7953.9|7964.3|7949.3|13
1716865500000|2024-05-28 03:05:00|7966|7951|7968.6|7953.6|7968.6|7953.6|7965.2|7950.2|5
1716865800000|2024-05-28 03:10:00|7968.1|7953.1|7969.3|7954.3|7970.8|7955.8|7967.8|7952.8|3
1716866100000|2024-05-28 03:15:00|7969|7954|7968.7|7953.7|7969|7954|7968.7|7953.7|0
1716866400000|2024-05-28 03:20:00|7969.6|7954.6|7969.5|7954.5|7969.6|7954.6|7967.9|7952.9|5
1716866700000|2024-05-28 03:25:00|7969.8|7954.8|7968.1|7953.1|7978.9|7963.9|7968.1|7953.1|20
1716867000000|2024-05-28 03:30:00|7968.3|7953.3|7967.7|7952.7|7968.5|7953.5|7967.2|7952.2|2
1716867300000|2024-05-28 03:35:00|7967.5|7952.5|7962.9|7947.9|7967.5|7952.5|7962.9|7947.9|4
1716867600000|2024-05-28 03:40:00|7962.6|7947.6|7960.8|7945.8|7962.6|7947.6|7960.8|7945.8|0
1716867900000|2024-05-28 03:45:00|7960.7|7945.7|7961.3|7946.3|7961.3|7946.3|7960.7|7945.7|0
1716868800000|2024-05-28 04:00:00|7961.2|7946.2|7961.2|7946.2|7961.2|7946.2|7961.2|7946.2|0
1716869100000|2024-05-28 04:05:00|7961.8|7946.8|7961.8|7946.8|7961.8|7946.8|7961.8|7946.8|0
1716869400000|2024-05-28 04:10:00|7962|7947|7962.3|7947.3|7962.8|7947.8|7962|7947|0
1716869700000|2024-05-28 04:15:00|7961.4|7946.4|7960.1|7945.1|7961.4|7946.4|7960.1|7945.1|0
1716870000000|2024-05-28 04:20:00|7960.3|7945.3|7961.5|7946.5|7962|7947|7960.3|7945.3|0
1716870300000|2024-05-28 04:25:00|7960.9|7945.9|7956.3|7941.3|7960.9|7945.9|7956.3|7941.3|8
1716870600000|2024-05-28 04:30:00|7956.5|7941.5|7954.6|7939.6|7956.5|7941.5|7954.6|7939.6|1
1716870900000|2024-05-28 04:35:00|7955.3|7940.3|7956.1|7941.1|7956.1|7941.1|7955.3|7940.3|0
1716871200000|2024-05-28 04:40:00|7956.3|7941.3|7956.3|7941.3|7956.3|7941.3|7956.1|7941.1|0
1716871800000|2024-05-28 04:50:00|7956.1|7941.1|7956.8|7941.8|7957.4|7942.4|7955.8|7940.8|2
1716872100000|2024-05-28 04:55:00|7956.6|7941.6|7956.1|7941.1|7956.8|7941.8|7955.6|7940.6|0
1716872400000|2024-05-28 05:00:00|7955.1|7940.1|7937.2|7922.2|7955.1|7940.1|7936.6|7921.6|30
1716872700000|2024-05-28 05:05:00|7937|7922|7942.4|7927.4|7944|7929|7937|7922|7
1716873000000|2024-05-28 05:10:00|7942.9|7927.9|7948.6|7933.6|7950|7935|7942.6|7927.6|6
1716873600000|2024-05-28 05:20:00|7949|7934|7947.1|7932.1|7950.7|7935.7|7946.3|7931.3|21
1716873900000|2024-05-28 05:25:00|7946.5|7931.5|7945.7|7930.7|7947.3|7932.3|7945.2|7930.2|2
1716874200000|2024-05-28 05:30:00|7946.3|7931.3|7951.4|7936.4|7951.6|7936.6|7946.3|7931.3|3
1716874500000|2024-05-28 05:35:00|7950.5|7935.5|7946.8|7931.8|7951.9|7936.9|7946.1|7931.1|4
1716874800000|2024-05-28 05:40:00|7947|7932|7946.8|7931.8|7947.8|7932.8|7937.6|7922.6|0
1716875100000|2024-05-28 05:45:00|7949.1|7934.1|7946|7931|7949.1|7934.1|7946|7931|1
1716875400000|2024-05-28 05:50:00|7946.5|7931.5|7946|7931|7948.9|7933.9|7946|7931|0
1716875700000|2024-05-28 05:55:00|7945.8|7930.8|7938.5|7923.5|7945.8|7930.8|7938.5|7923.5|2
1716876000000|2024-05-28 06:00:00|7938.2|7923.2|7941.3|7926.3|7948|7933|7938|7923|2
1716876300000|2024-05-28 06:05:00|7941|7926|7939.7|7924.7|7941.5|7926.5|7939.5|7924.5|0
1716876600000|2024-05-28 06:10:00|7938.9|7923.9|7938.7|7923.7|7939.7|7924.7|7938.2|7923.2|0
1716876900000|2024-05-28 06:15:00|7939.5|7924.5|7938.8|7923.8|7940|7925|7938.4|7923.4|2
1716877200000|2024-05-28 06:20:00|7939.1|7924.1|7933|7918|7939.1|7924.1|7933|7918|2
1716877500000|2024-05-28 06:25:00|7933.7|7918.7|7926.2|7911.2|7935.6|7920.6|7926.2|7911.2|17
1716877800000|2024-05-28 06:30:00|7926|7911|7929.7|7914.7|7932|7917|7926|7911|4
1716878100000|2024-05-28 06:35:00|7930.2|7915.2|7926.8|7911.8|7930.9|7915.9|7926.8|7911.8|12
1716878400000|2024-05-28 06:40:00|7926.4|7911.4|7927|7912|7927.2|7912.2|7921.8|7906.8|9
1716878700000|2024-05-28 06:45:00|7924.7|7909.7|7922.7|7907.7|7924.7|7909.7|7922.7|7907.7|1
1716879000000|2024-05-28 06:50:00|7923.2|7908.2|7923.2|7908.2|7923.9|7908.9|7923.2|7908.2|6
1716879300000|2024-05-28 06:55:00|7923.9|7908.9|7924.2|7909.2|7924.7|7909.7|7921.2|7906.2|13
1716879600000|2024-05-28 07:00:00|7924.1|7909.1|7923.4|7908.4|7926.4|7911.4|7923.4|7908.4|9
1716879900000|2024-05-28 07:05:00|7923.1|7908.1|7923.1|7908.1|7923.1|7908.1|7923.1|7908.1|1
1716880200000|2024-05-28 07:10:00|7922|7907|7932.8|7917.8|7932.8|7917.8|7921.4|7906.4|6
1716880500000|2024-05-28 07:15:00|7932.6|7917.6|7927.8|7912.8|7933.2|7918.2|7925.3|7910.3|5
1716880800000|2024-05-28 07:20:00|7927|7912|7936.2|7921.2|7936.2|7921.2|7927|7912|2
1716881100000|2024-05-28 07:25:00|7936|7921|7933.5|7918.5|7936.9|7921.9|7928|7913|14
1716881400000|2024-05-28 07:30:00|7933.7|7918.7|7934.3|7919.3|7935.1|7920.1|7933.6|7918.6|2
1716881700000|2024-05-28 07:35:00|7934.6|7919.6|7932.9|7917.9|7939.5|7924.5|7932.9|7917.9|16
1716882000000|2024-05-28 07:40:00|7933.5|7918.5|7934.2|7919.2|7936|7921|7933|7918|0
1716882300000|2024-05-28 07:45:00|7934|7919|7922.9|7907.9|7934|7919|7922.9|7907.9|6
1716882600000|2024-05-28 07:50:00|7922.7|7907.7|7922.4|7907.4|7924.8|7909.8|7920.8|7905.8|4
1716882900000|2024-05-28 07:55:00|7921.2|7906.2|7921.2|7906.2|7922.7|7907.7|7920.9|7905.9|0
1716883200000|2024-05-28 08:00:00|7916.7|7901.7|7918.4|7903.4|7920.4|7905.4|7915.9|7900.9|27
1716883500000|2024-05-28 08:05:00|7917.1|7902.1|7919.4|7904.4|7919.8|7904.8|7917.1|7902.1|0
1716883800000|2024-05-28 08:10:00|7919.7|7904.7|7905|7890|7921.4|7906.4|7904.3|7889.3|7
1716884100000|2024-05-28 08:15:00|7905.6|7890.6|7897|7882|7911.1|7896.1|7896.5|7881.5|30
1716884400000|2024-05-28 08:20:00|7896.5|7881.5|7901.1|7886.1|7901.8|7886.8|7896.5|7881.5|21
1716884700000|2024-05-28 08:25:00|7901.3|7886.3|7900.8|7885.8|7902|7887|7894.7|7879.7|12
1716885000000|2024-05-28 08:30:00|7901|7886|7904.8|7889.8|7907.4|7892.4|7900.5|7885.5|3
1716885300000|2024-05-28 08:35:00|7905.8|7890.8|7907.4|7892.4|7907.4|7892.4|7905.5|7890.5|6
1716885600000|2024-05-28 08:40:00|7906.7|7891.7|7890.7|7875.7|7906.7|7891.7|7890.7|7875.7|7
1716885900000|2024-05-28 08:45:00|7890.4|7875.4|7898.6|7883.6|7901.1|7886.1|7890.4|7875.4|6
1716886200000|2024-05-28 08:50:00|7898.9|7883.9|7894.8|7879.8|7905.1|7890.1|7891.8|7876.8|71
1716886500000|2024-05-28 08:55:00|7894.3|7879.3|7894.8|7879.8|7901.1|7886.1|7894.3|7879.3|18
1716886800000|2024-05-28 09:00:00|7894.3|7879.3|7900.7|7885.7|7900.7|7885.7|7891.6|7876.6|10
1716887100000|2024-05-28 09:05:00|7903.2|7888.2|7899.2|7884.2|7905.8|7890.8|7897.3|7882.3|7
1716887400000|2024-05-28 09:10:00|7899.7|7884.7|7901.3|7886.3|7901.7|7886.7|7898|7883|2
1716887700000|2024-05-28 09:15:00|7901.6|7886.6|7907.4|7892.4|7908.1|7893.1|7900.9|7885.9|2
1716888000000|2024-05-28 09:20:00|7907.7|7892.7|7909.8|7894.8|7910|7895|7905.9|7890.9|13
1716888300000|2024-05-28 09:25:00|7910|7895|7922.4|7907.4|7922.8|7907.8|7910|7895|17
1716888600000|2024-05-28 09:30:00|7921.9|7906.9|7917.7|7902.7|7921.9|7906.9|7916.8|7901.8|1
1716888900000|2024-05-28 09:35:00|7917.8|7902.8|7925.2|7910.2|7925.5|7910.5|7915.6|7900.6|4
1716889200000|2024-05-28 09:40:00|7925.5|7910.5|7940.3|7925.3|7940.8|7925.8|7925.5|7910.5|43
1716889500000|2024-05-28 09:45:00|7940.1|7925.1|7943.1|7928.1|7945.1|7930.1|7939.4|7924.4|1
1716889800000|2024-05-28 09:50:00|7942.9|7927.9|7932.2|7917.2|7942.9|7927.9|7932.2|7917.2|8
1716890100000|2024-05-28 09:55:00|7931.9|7916.9|7936.9|7921.9|7938.6|7923.6|7930.9|7915.9|10
1716890400000|2024-05-28 10:00:00|7937.1|7922.1|7936.4|7921.4|7939.2|7924.2|7936.4|7921.4|5
1716890700000|2024-05-28 10:05:00|7936|7921|7939.6|7924.6|7940.1|7925.1|7934.3|7919.3|8
1716891000000|2024-05-28 10:10:00|7938.4|7923.4|7937.6|7922.6|7939.9|7924.9|7937.6|7922.6|3
1716891300000|2024-05-28 10:15:00|7937.3|7922.3|7940.2|7925.2|7940.2|7925.2|7936.3|7921.3|3
1716891600000|2024-05-28 10:20:00|7945|7930|7960.4|7945.4|7966.8|7951.8|7945|7930|20
1716891900000|2024-05-28 10:25:00|7959.5|7944.5|7954.1|7939.1|7959.5|7944.5|7954.1|7939.1|5
1716892200000|2024-05-28 10:30:00|7953.8|7938.8|7968.3|7953.3|7973.8|7958.8|7953.8|7938.8|60
1716892500000|2024-05-28 10:35:00|7967.8|7952.8|7966.9|7951.9|7970.4|7955.4|7959.5|7944.5|43
1716892800000|2024-05-28 10:40:00|7965.8|7950.8|7964.5|7949.5|7967|7952|7962.6|7947.6|14
1716893100000|2024-05-28 10:45:00|7964.7|7949.7|7973.2|7958.2|7974.2|7959.2|7964|7949|16
1716893400000|2024-05-28 10:50:00|7972.9|7957.9|7978.8|7963.8|7980.7|7965.7|7971.4|7956.4|35
1716893700000|2024-05-28 10:55:00|7978.5|7963.5|7974.5|7959.5|7980.4|7965.4|7972.3|7957.3|18
1716894000000|2024-05-28 11:00:00|7976.1|7961.1|7990.2|7975.2|7991.5|7976.5|7976.1|7961.1|40
1716894300000|2024-05-28 11:05:00|7989.9|7974.9|7998.8|7983.8|8001.8|7986.8|7983.2|7968.2|121
1716894600000|2024-05-28 11:10:00|7999|7984|7995.8|7980.8|8003|7988|7991.3|7976.3|30
1716894900000|2024-05-28 11:15:00|7996|7981|8011.2|7996.2|8011.2|7996.2|7996|7981|50
1716895200000|2024-05-28 11:20:00|8012.5|7997.5|8000.2|7985.2|8022.3|8007.3|8000.2|7985.2|44
1716895500000|2024-05-28 11:25:00|7997.2|7982.2|7992.2|7977.2|7998|7983|7987.2|7972.2|21
1716895800000|2024-05-28 11:30:00|7990.2|7975.2|8012.7|7997.7|8012.7|7997.7|7984.7|7969.7|68
1716896100000|2024-05-28 11:35:00|8013.2|7998.2|8006.9|7991.9|8016.9|8001.9|8004.8|7989.8|27
1716896400000|2024-05-28 11:40:00|8008.2|7993.2|8008.5|7993.5|8010.4|7995.4|8001.3|7986.3|31
1716896700000|2024-05-28 11:45:00|8009.4|7994.4|8011.5|7996.5|8014.3|7999.3|8006.6|7991.6|43
1716897000000|2024-05-28 11:50:00|8008.8|7993.8|8016.4|8001.4|8018|8003|8007.2|7992.2|58
1716897300000|2024-05-28 11:55:00|8022.2|8007.2|8021.5|8006.5|8032.1|8017.1|8019.4|8004.4|112
1716897600000|2024-05-28 12:00:00|8022.4|8007.4|8019.9|8004.9|8038.7|8023.7|8019.2|8004.2|239
1716897900000|2024-05-28 12:05:00|8019.6|8004.6|8021.8|8006.8|8027.2|8012.2|8016.7|8001.7|182
1716898200000|2024-05-28 12:10:00|8022|8007|8061.8|8046.8|8068.6|8053.6|8019.7|8004.7|471
1716898500000|2024-05-28 12:15:00|8058.1|8043.1|8043.3|8028.3|8066.4|8051.4|8041.6|8026.6|184
1716898800000|2024-05-28 12:20:00|8044.4|8029.4|8056.4|8041.4|8061.8|8046.8|8039.8|8024.8|200
1716899100000|2024-05-28 12:25:00|8056.6|8041.6|8048.5|8033.5|8056.9|8041.9|8040.7|8025.7|147
1716899400000|2024-05-28 12:30:00|8048.7|8033.7|8044.7|8029.7|8054|8039|8038.8|8023.8|119
1716899700000|2024-05-28 12:35:00|8046.1|8031.1|8059|8044|8059.5|8044.5|8046.1|8031.1|216
1716900000000|2024-05-28 12:40:00|8059.2|8044.2|8054.3|8039.3|8063.1|8048.1|8054.3|8039.3|65
1716900300000|2024-05-28 12:45:00|8053.7|8038.7|8061.1|8046.1|8067.2|8052.2|8053.7|8038.7|106
1716900600000|2024-05-28 12:50:00|8064.2|8049.2|8052.1|8037.1|8064.2|8049.2|8051.4|8036.4|127
1716900900000|2024-05-28 12:55:00|8051.6|8036.6|8049.1|8034.1|8059.4|8044.4|8049.1|8034.1|70
1716901200000|2024-05-28 13:00:00|8050.2|8035.2|8043|8028|8057|8042|8039.9|8024.9|200
1716901500000|2024-05-28 13:05:00|8043.5|8028.5|8037.4|8022.4|8049.6|8034.6|8023.2|8008.2|227
1716901800000|2024-05-28 13:10:00|8038.5|8023.5|8043.1|8028.1|8047.8|8032.8|8035.6|8020.6|151
1716902100000|2024-05-28 13:15:00|8045.7|8030.7|8046.1|8031.1|8051.3|8036.3|8042.6|8027.6|99
1716902400000|2024-05-28 13:20:00|8046.6|8031.6|8048.1|8033.1|8052.8|8037.8|8045.2|8030.2|42
1716902700000|2024-05-28 13:25:00|8048.6|8033.6|8049.9|8034.9|8053.2|8038.2|8043.4|8028.4|68
1716903000000|2024-05-28 13:30:00|8050.3|8035.3|8050.3|8035.3|8059.4|8044.4|8049.4|8034.4|172
1716903300000|2024-05-28 13:35:00|8051|8036|8061.7|8046.7|8064.1|8049.1|8051|8036|191
1716903600000|2024-05-28 13:40:00|8061.9|8046.9|8053.6|8038.6|8062.7|8047.7|8052.3|8037.3|112
1716903900000|2024-05-28 13:45:00|8053.8|8038.8|8052.1|8037.1|8055|8040|8042.1|8027.1|284
1716904200000|2024-05-28 13:50:00|8054.8|8039.8|8051.9|8036.9|8058.9|8043.9|8051.2|8036.2|115
1716904500000|2024-05-28 13:55:00|8052.1|8037.1|8061|8046|8061|8046|8052.1|8037.1|140
1716904800000|2024-05-28 14:00:00|8060.2|8045.2|8105.4|8090.4|8109.5|8094.5|8058.6|8043.6|713
1716905100000|2024-05-28 14:05:00|8105.1|8090.1|8068.7|8053.7|8109.3|8094.3|8068.5|8053.5|410
1716905400000|2024-05-28 14:10:00|8068.9|8053.9|8081.2|8066.2|8083.6|8068.6|8068.9|8053.9|219
1716905700000|2024-05-28 14:15:00|8081.7|8066.7|8091|8076|8095.5|8080.5|8081.7|8066.7|246
1716906000000|2024-05-28 14:20:00|8091.2|8076.2|8101|8086|8109.8|8094.8|8091.2|8076.2|397
1716906300000|2024-05-28 14:25:00|8101.2|8086.2|8069.2|8054.2|8107.8|8092.8|8069.2|8054.2|194
1716906600000|2024-05-28 14:30:00|8071.2|8056.2|8082.2|8067.2|8092.9|8077.9|8070.7|8055.7|252
1716906900000|2024-05-28 14:35:00|8081.9|8066.9|8088.6|8073.6|8091.4|8076.4|8075.3|8060.3|150
1716907200000|2024-05-28 14:40:00|8088.4|8073.4|8094.3|8079.3|8100.1|8085.1|8083.8|8068.8|160
1716907500000|2024-05-28 14:45:00|8094|8079|8096.3|8081.3|8102.9|8087.9|8092.2|8077.2|194
1716907800000|2024-05-28 14:50:00|8096.1|8081.1|8091.7|8076.7|8097|8082|8083.8|8068.8|138
1716908100000|2024-05-28 14:55:00|8091.5|8076.5|8061.1|8046.1|8093.7|8078.7|8059.8|8044.8|241
1716908400000|2024-05-28 15:00:00|8060.8|8045.8|8046.2|8031.2|8069.3|8054.3|8038.9|8023.9|341
1716908700000|2024-05-28 15:05:00|8045.9|8030.9|8041.7|8026.7|8050.9|8035.9|8034.8|8019.8|124
1716909000000|2024-05-28 15:10:00|8042.1|8027.1|8027.1|8012.1|8046.1|8031.1|8024.9|8009.9|213
1716909300000|2024-05-28 15:15:00|8027.8|8012.8|8033.2|8018.2|8041.1|8026.1|8024|8009|148
1716909600000|2024-05-28 15:20:00|8032.9|8017.9|8050.3|8035.3|8051.8|8036.8|8032.9|8017.9|183
1716909900000|2024-05-28 15:25:00|8050.5|8035.5|8052.5|8037.5|8053.4|8038.4|8046.3|8031.3|246
1716910200000|2024-05-28 15:30:00|8053.4|8038.4|8053.8|8038.8|8057.3|8042.3|8039.5|8024.5|196
1716910500000|2024-05-28 15:35:00|8054.7|8039.7|8058.2|8043.2|8060.5|8045.5|8045.6|8030.6|123
1716910800000|2024-05-28 15:40:00|8059.6|8044.6|8047.5|8032.5|8064.5|8049.5|8047.5|8032.5|137
1716911100000|2024-05-28 15:45:00|8048|8033|8037.8|8022.8|8053.4|8038.4|8034|8019|233
1716911400000|2024-05-28 15:50:00|8038.1|8023.1|8038.9|8023.9|8042.9|8027.9|8036.5|8021.5|115
1716911700000|2024-05-28 15:55:00|8038.7|8023.7|8057.1|8042.1|8057.3|8042.3|8038.7|8023.7|140
1716912000000|2024-05-28 16:00:00|8057.3|8042.3|8049.7|8034.7|8060.4|8045.4|8047.8|8032.8|115
1716912300000|2024-05-28 16:05:00|8049.5|8034.5|8042.1|8027.1|8054.8|8039.8|8040|8025|227
1716912600000|2024-05-28 16:10:00|8042.2|8027.2|8030.1|8015.1|8044.4|8029.4|8030.1|8015.1|147
1716912900000|2024-05-28 16:15:00|8029|8014|8030.3|8015.3|8034.1|8019.1|8027.8|8012.8|230
1716913200000|2024-05-28 16:20:00|8030.1|8015.1|8028.2|8013.2|8036.2|8021.2|8022.1|8007.1|235
1716913500000|2024-05-28 16:25:00|8027.6|8012.6|8023.2|8008.2|8030.7|8015.7|8021.7|8006.7|143
1716913800000|2024-05-28 16:30:00|8024.7|8009.7|8026.4|8011.4|8030.5|8015.5|8023.2|8008.2|133
1716914100000|2024-05-28 16:35:00|8026.2|8011.2|8019|8004|8028.4|8013.4|8012|7997|164
1716914400000|2024-05-28 16:40:00|8019.6|8004.6|8020.5|8005.5|8025.8|8010.8|8018.4|8003.4|129
1716914700000|2024-05-28 16:45:00|8020.2|8005.2|8019.6|8004.6|8022.9|8007.9|8009.8|7994.8|177
1716915000000|2024-05-28 16:50:00|8019.9|8004.9|8023.7|8008.7|8026.2|8011.2|8018.9|8003.9|135
1716915300000|2024-05-28 16:55:00|8023.4|8008.4|8024.4|8009.4|8031.5|8016.5|8020.3|8005.3|115
1716915600000|2024-05-28 17:00:00|8024.5|8009.5|8017.3|8002.3|8027.5|8012.5|8016.6|8001.6|76
1716915900000|2024-05-28 17:05:00|8018|8003|8021.8|8006.8|8028.1|8013.1|8018|8003|65
1716916200000|2024-05-28 17:10:00|8022.5|8007.5|8025.6|8010.6|8031.6|8016.6|8022|8007|79
1716916500000|2024-05-28 17:15:00|8024.6|8009.6|8033.6|8018.6|8035.1|8020.1|8022.4|8007.4|95
1716916800000|2024-05-28 17:20:00|8034.3|8019.3|8046.1|8031.1|8048.1|8033.1|8034.3|8019.3|108
1716917100000|2024-05-28 17:25:00|8046.6|8031.6|8056.8|8041.8|8062.4|8047.4|8044.9|8029.9|185
1716917400000|2024-05-28 17:30:00|8057.1|8042.1|8051.4|8036.4|8057.8|8042.8|8047.1|8032.1|174
1716917700000|2024-05-28 17:35:00|8051.2|8036.2|8050.1|8035.1|8053.8|8038.8|8050.1|8035.1|63
1716918000000|2024-05-28 17:40:00|8050.6|8035.6|8039.3|8024.3|8053.8|8038.8|8039.3|8024.3|119
1716918300000|2024-05-28 17:45:00|8039.6|8024.6|8065.1|8050.1|8067.6|8052.6|8039.6|8024.6|174
1716918600000|2024-05-28 17:50:00|8065.5|8050.5|8061.5|8046.5|8068.5|8053.5|8058.4|8043.4|351
1716918900000|2024-05-28 17:55:00|8061.7|8046.7|8060.4|8045.4|8066.1|8051.1|8054.6|8039.6|226
1716919200000|2024-05-28 18:00:00|8060.7|8045.7|8071.1|8056.1|8075.7|8060.7|8059.9|8044.9|251
1716919500000|2024-05-28 18:05:00|8071.3|8056.3|8070.2|8055.2|8076.2|8061.2|8067.5|8052.5|223
1716919800000|2024-05-28 18:10:00|8069.9|8054.9|8066.3|8051.3|8072.9|8057.9|8058.4|8043.4|801
1716920100000|2024-05-28 18:15:00|8065.3|8050.3|8048|8033|8066|8051|8045.3|8030.3|314
1716944400000|2024-05-29 01:00:00|8039.3|8014.3|8048|8033|8049.5|8034.5|8020.8|8005.8|24
1716944700000|2024-05-29 01:05:00|8042.6|8027.6|8032.9|8017.9|8042.6|8027.6|8030.4|8015.4|19
1716945000000|2024-05-29 01:10:00|8033.1|8018.1|8033.1|8018.1|8037.7|8022.7|8030.5|8015.5|8
1716945300000|2024-05-29 01:15:00|8032.9|8017.9|8036.6|8021.6|8037.5|8022.5|8032.6|8017.6|3
1716945600000|2024-05-29 01:20:00|8036.3|8021.3|8033.5|8018.5|8036.5|8021.5|8033.5|8018.5|8
1716945900000|2024-05-29 01:25:00|8033.8|8018.8|8027|8012|8034.9|8019.9|8027|8012|10
1716946200000|2024-05-29 01:30:00|8026.5|8011.5|8027.5|8012.5|8029.8|8014.8|8025.6|8010.6|10
1716946500000|2024-05-29 01:35:00|8026.7|8011.7|8028.8|8013.8|8029|8014|8026.7|8011.7|3
1716946800000|2024-05-29 01:40:00|8029|8014|8022.1|8007.1|8029|8014|8022.1|8007.1|6
1716947100000|2024-05-29 01:45:00|8023.2|8008.2|8020.8|8005.8|8023.2|8008.2|8017.4|8002.4|32
1716947400000|2024-05-29 01:50:00|8021.1|8006.1|8028.3|8013.3|8028.8|8013.8|8021.1|8006.1|3
1716947700000|2024-05-29 01:55:00|8029.2|8014.2|8028.3|8013.3|8030.9|8015.9|8027.3|8012.3|13
1716948000000|2024-05-29 02:00:00|8030|8015|8029.7|8014.7|8030.3|8015.3|8028.7|8013.7|16
1716948300000|2024-05-29 02:05:00|8029.5|8014.5|8027.7|8012.7|8029.9|8014.9|8027.7|8012.7|0
1716948600000|2024-05-29 02:10:00|8027.9|8012.9|8026.1|8011.1|8030|8015|8026.1|8011.1|5
1716948900000|2024-05-29 02:15:00|8027.1|8012.1|8025.9|8010.9|8027.1|8012.1|8025.9|8010.9|1
1716949200000|2024-05-29 02:20:00|8026.6|8011.6|8028.3|8013.3|8030|8015|8025.8|8010.8|12
1716949500000|2024-05-29 02:25:00|8026.3|8011.3|8026.3|8011.3|8026.8|8011.8|8026|8011|2
1716949800000|2024-05-29 02:30:00|8026|8011|8027.3|8012.3|8027.8|8012.8|8026|8011|0
1716950100000|2024-05-29 02:35:00|8028.4|8013.4|8026.1|8011.1|8033.4|8018.4|8026.1|8011.1|20
1716950400000|2024-05-29 02:40:00|8031.1|8016.1|8031.4|8016.4|8032.4|8017.4|8031.1|8016.1|15
1716950700000|2024-05-29 02:45:00|8025.6|8010.6|8019.9|8004.9|8025.6|8010.6|8018.8|8003.8|21
1716951000000|2024-05-29 02:50:00|8019.7|8004.7|8020|8005|8020.8|8005.8|8019|8004|3
1716951300000|2024-05-29 02:55:00|8020.2|8005.2|8020.1|8005.1|8020.4|8005.4|8020.1|8005.1|0
1716951600000|2024-05-29 03:00:00|8021|8006|8020.9|8005.9|8021.3|8006.3|8020.9|8005.9|0
1716951900000|2024-05-29 03:05:00|8020.1|8005.1|8020.8|8005.8|8020.9|8005.9|8020|8005|3
1716952200000|2024-05-29 03:10:00|8021.1|8006.1|8018.9|8003.9|8021.1|8006.1|8017.1|8002.1|3
1716952500000|2024-05-29 03:15:00|8019.6|8004.6|8018.1|8003.1|8019.6|8004.6|8017.1|8002.1|2
1716952800000|2024-05-29 03:20:00|8018.3|8003.3|8019.5|8004.5|8019.5|8004.5|8018.3|8003.3|2
1716953100000|2024-05-29 03:25:00|8019.2|8004.2|8026|8011|8026|8011|8019.2|8004.2|4
1716953400000|2024-05-29 03:30:00|8026.5|8011.5|8029.9|8014.9|8030.2|8015.2|8026.3|8011.3|0
1716953700000|2024-05-29 03:35:00|8031.6|8016.6|8027.8|8012.8|8032.5|8017.5|8027.8|8012.8|5
1716954000000|2024-05-29 03:40:00|8026.1|8011.1|8025.3|8010.3|8026.1|8011.1|8025|8010|0
1716954900000|2024-05-29 03:55:00|8025.6|8010.6|8028.9|8013.9|8028.9|8013.9|8025.6|8010.6|2
1716955200000|2024-05-29 04:00:00|8029.1|8014.1|8028.8|8013.8|8029.1|8014.1|8028.8|8013.8|0
1716955500000|2024-05-29 04:05:00|8029.3|8014.3|8030|8015|8031.3|8016.3|8029.3|8014.3|1
1716955800000|2024-05-29 04:10:00|8030.2|8015.2|8029.9|8014.9|8031.2|8016.2|8028.9|8013.9|4
1716956400000|2024-05-29 04:20:00|8030.1|8015.1|8029.8|8014.8|8030.1|8015.1|8029.8|8014.8|0
1716957300000|2024-05-29 04:35:00|8028.7|8013.7|8041.2|8026.2|8041.2|8026.2|8028.7|8013.7|20
1716957600000|2024-05-29 04:40:00|8041|8026|8042.9|8027.9|8043.2|8028.2|8040.7|8025.7|3
1716958200000|2024-05-29 04:50:00|8042.8|8027.8|8042.6|8027.6|8044.1|8029.1|8042.6|8027.6|3
1716958500000|2024-05-29 04:55:00|8042.9|8027.9|8042.4|8027.4|8042.9|8027.9|8042.1|8027.1|1
1716958800000|2024-05-29 05:00:00|8042.2|8027.2|8043.7|8028.7|8043.9|8028.9|8040.7|8025.7|5
1716959100000|2024-05-29 05:05:00|8043.4|8028.4|8043.1|8028.1|8043.4|8028.4|8042.9|8027.9|0
1716959400000|2024-05-29 05:10:00|8042.9|8027.9|8044|8029|8044|8029|8042.9|8027.9|2
1716959700000|2024-05-29 05:15:00|8043.8|8028.8|8054.2|8039.2|8055.7|8040.7|8043.8|8028.8|8
1716960000000|2024-05-29 05:20:00|8053|8038|8052.7|8037.7|8061.7|8046.7|8052.7|8037.7|9
1716960300000|2024-05-29 05:25:00|8052.1|8037.1|8053|8038|8053|8038|8051.4|8036.4|3
1716960600000|2024-05-29 05:30:00|8051.6|8036.6|8046|8031|8054.1|8039.1|8045.5|8030.5|14
1716960900000|2024-05-29 05:35:00|8045.7|8030.7|8041|8026|8045.7|8030.7|8040.8|8025.8|8
1716961200000|2024-05-29 05:40:00|8040.8|8025.8|8040.8|8025.8|8042.4|8027.4|8040.4|8025.4|4
1716961500000|2024-05-29 05:45:00|8039.6|8024.6|8045.8|8030.8|8045.8|8030.8|8036.8|8021.8|3
1716961800000|2024-05-29 05:50:00|8046.1|8031.1|8043|8028|8047|8032|8042.7|8027.7|0
1716962100000|2024-05-29 05:55:00|8042.9|8027.9|8044.5|8029.5|8045.9|8030.9|8042.5|8027.5|0
1716962400000|2024-05-29 06:00:00|8043.7|8028.7|8045.6|8030.6|8046.7|8031.7|8043.7|8028.7|1
1716962700000|2024-05-29 06:05:00|8046.1|8031.1|8057.1|8042.1|8057.1|8042.1|8045.9|8030.9|23
1716963000000|2024-05-29 06:10:00|8057.3|8042.3|8059.4|8044.4|8063|8048|8053.8|8038.8|57
1716963300000|2024-05-29 06:15:00|8059.8|8044.8|8060.5|8045.5|8061|8046|8059.5|8044.5|0
1716963600000|2024-05-29 06:20:00|8060.2|8045.2|8054.8|8039.8|8060.2|8045.2|8053.7|8038.7|22
1716963900000|2024-05-29 06:25:00|8055|8040|8059.3|8044.3|8059.3|8044.3|8055|8040|0
1716964200000|2024-05-29 06:30:00|8059.5|8044.5|8065.2|8050.2|8065.8|8050.8|8059.5|8044.5|34
1716964500000|2024-05-29 06:35:00|8064.7|8049.7|8065.2|8050.2|8065.2|8050.2|8064.2|8049.2|10
1716964800000|2024-05-29 06:40:00|8064.9|8049.9|8064.8|8049.8|8065.2|8050.2|8064.5|8049.5|0
1716965100000|2024-05-29 06:45:00|8064.3|8049.3|8058.3|8043.3|8064.3|8049.3|8056.8|8041.8|15
1716965400000|2024-05-29 06:50:00|8058.5|8043.5|8054.7|8039.7|8058.7|8043.7|8054.5|8039.5|2
1716965700000|2024-05-29 06:55:00|8055|8040|8053.4|8038.4|8055.8|8040.8|8053.4|8038.4|0
1716966000000|2024-05-29 07:00:00|8054.4|8039.4|8059.2|8044.2|8059.2|8044.2|8053.2|8038.2|10
1716966300000|2024-05-29 07:05:00|8059.6|8044.6|8054.2|8039.2|8060.3|8045.3|8054.2|8039.2|1
1716966600000|2024-05-29 07:10:00|8055.3|8040.3|8057.3|8042.3|8058.3|8043.3|8055.3|8040.3|0
1716966900000|2024-05-29 07:15:00|8057.2|8042.2|8053.7|8038.7|8057.2|8042.2|8053.2|8038.2|1
1716967200000|2024-05-29 07:20:00|8053.4|8038.4|8062.6|8047.6|8062.9|8047.9|8053.4|8038.4|1
1716967500000|2024-05-29 07:25:00|8062.4|8047.4|8058.3|8043.3|8062.6|8047.6|8057.7|8042.7|4
1716967800000|2024-05-29 07:30:00|8058.5|8043.5|8055|8040|8061.4|8046.4|8053.8|8038.8|60
1716968100000|2024-05-29 07:35:00|8054.5|8039.5|8053.3|8038.3|8054.5|8039.5|8053.3|8038.3|2
1716968400000|2024-05-29 07:40:00|8053.6|8038.6|8051.8|8036.8|8053.6|8038.6|8044.4|8029.4|14
1716968700000|2024-05-29 07:45:00|8052.1|8037.1|8043.6|8028.6|8052.8|8037.8|8043.6|8028.6|9
1716969000000|2024-05-29 07:50:00|8044.2|8029.2|8033.1|8018.1|8044.2|8029.2|8033.1|8018.1|19
1716969300000|2024-05-29 07:55:00|8032.7|8017.7|8014.2|7999.2|8032.7|8017.7|8010.5|7995.5|16
1716969600000|2024-05-29 08:00:00|8013.9|7998.9|8023.4|8008.4|8027.1|8012.1|8013.9|7998.9|61
1716969900000|2024-05-29 08:05:00|8022.7|8007.7|8023.9|8008.9|8023.9|8008.9|8022.3|8007.3|3
1716970200000|2024-05-29 08:10:00|8025.5|8010.5|8025.5|8010.5|8026|8011|8023.1|8008.1|10
1716970500000|2024-05-29 08:15:00|8025.1|8010.1|8026.5|8011.5|8027.2|8012.2|8021.8|8006.8|19
1716970800000|2024-05-29 08:20:00|8026.1|8011.1|8020.7|8005.7|8026.3|8011.3|8020.7|8005.7|13
1716971100000|2024-05-29 08:25:00|8022.8|8007.8|8015|8000|8022.8|8007.8|8013.7|7998.7|25
1716971400000|2024-05-29 08:30:00|8011.8|7996.8|8021.1|8006.1|8021.1|8006.1|8011.4|7996.4|14
1716971700000|2024-05-29 08:35:00|8021.4|8006.4|8021.5|8006.5|8024|8009|8020.1|8005.1|2
1716972000000|2024-05-29 08:40:00|8021.2|8006.2|8027.3|8012.3|8027.5|8012.5|8021.2|8006.2|9
1716972300000|2024-05-29 08:45:00|8027|8012|8016.3|8001.3|8027|8012|8016.3|8001.3|5
1716972600000|2024-05-29 08:50:00|8017.2|8002.2|8016.3|8001.3|8021.1|8006.1|8011.7|7996.7|17
1716972900000|2024-05-29 08:55:00|8016.5|8001.5|8012.6|7997.6|8016.5|8001.5|8012.1|7997.1|4
1716973200000|2024-05-29 09:00:00|8012.3|7997.3|8003.5|7988.5|8013.8|7998.8|8003.5|7988.5|61
1716973500000|2024-05-29 09:05:00|8004.2|7989.2|8002.7|7987.7|8004.8|7989.8|8000.6|7985.6|51
1716973800000|2024-05-29 09:10:00|8002.5|7987.5|7995.1|7980.1|8002.5|7987.5|7992.7|7977.7|26
1716974100000|2024-05-29 09:15:00|7994.3|7979.3|8010.4|7995.4|8010.7|7995.7|7994.3|7979.3|46
1716974400000|2024-05-29 09:20:00|8010.6|7995.6|8028.2|8013.2|8033.5|8018.5|8010.1|7995.1|26
1716974700000|2024-05-29 09:25:00|8029.6|8014.6|8027|8012|8030.7|8015.7|8020.9|8005.9|11
1716975000000|2024-05-29 09:30:00|8027.9|8012.9|8036.3|8021.3|8036.3|8021.3|8027.9|8012.9|23
1716975300000|2024-05-29 09:35:00|8035.4|8020.4|8032.1|8017.1|8036.1|8021.1|8032.1|8017.1|26
1716975600000|2024-05-29 09:40:00|8032.6|8017.6|8033.2|8018.2|8033.5|8018.5|8032.6|8017.6|2
1716975900000|2024-05-29 09:45:00|8034.7|8019.7|8039.2|8024.2|8042.3|8027.3|8034.7|8019.7|24
1716976200000|2024-05-29 09:50:00|8039|8024|8038.6|8023.6|8039|8024|8038.6|8023.6|0
1716976500000|2024-05-29 09:55:00|8041.1|8026.1|8044.1|8029.1|8046.2|8031.2|8041.1|8026.1|7
1716976800000|2024-05-29 10:00:00|8044.4|8029.4|8043.6|8028.6|8044.4|8029.4|8041.7|8026.7|8
1716977100000|2024-05-29 10:05:00|8040.6|8025.6|8055.3|8040.3|8056.9|8041.9|8040.4|8025.4|37
1716977400000|2024-05-29 10:10:00|8055.5|8040.5|8052.9|8037.9|8061.2|8046.2|8052.2|8037.2|34
1716977700000|2024-05-29 10:15:00|8053.4|8038.4|8052.9|8037.9|8055.8|8040.8|8049.6|8034.6|49
1716978000000|2024-05-29 10:20:00|8052.7|8037.7|8035.5|8020.5|8052.7|8037.7|8033.5|8018.5|38
1716978300000|2024-05-29 10:25:00|8036.2|8021.2|8033.3|8018.3|8037.8|8022.8|8033.3|8018.3|3
1716978600000|2024-05-29 10:30:00|8032.9|8017.9|8026.5|8011.5|8032.9|8017.9|8019.4|8004.4|71
1716978900000|2024-05-29 10:35:00|8026.1|8011.1|8025.6|8010.6|8026.7|8011.7|8025.3|8010.3|2
1716979200000|2024-05-29 10:40:00|8025.4|8010.4|8024.9|8009.9|8025.4|8010.4|8024.4|8009.4|0
1716979500000|2024-05-29 10:45:00|8025.1|8010.1|8021.8|8006.8|8029.1|8014.1|8021.8|8006.8|6
1716979800000|2024-05-29 10:50:00|8022.3|8007.3|8020.9|8005.9|8023.2|8008.2|8017.9|8002.9|4
1716980100000|2024-05-29 10:55:00|8021.7|8006.7|8015.9|8000.9|8026.8|8011.8|8015.9|8000.9|5
1716980400000|2024-05-29 11:00:00|8014.8|7999.8|8018|8003|8023.1|8008.1|8014.5|7999.5|8
1716980700000|2024-05-29 11:05:00|8018.3|8003.3|8017.4|8002.4|8018.3|8003.3|8014.3|7999.3|4
1716981000000|2024-05-29 11:10:00|8017.6|8002.6|8015.7|8000.7|8017.6|8002.6|8011.1|7996.1|10
1716981300000|2024-05-29 11:15:00|8014|7999|8012.7|7997.7|8015.3|8000.3|8011.9|7996.9|16
1716981600000|2024-05-29 11:20:00|8011.7|7996.7|8006|7991|8011.7|7996.7|8003.6|7988.6|24
1716981900000|2024-05-29 11:25:00|8007.5|7992.5|8009.5|7994.5|8009.5|7994.5|8007.5|7992.5|0
1716982200000|2024-05-29 11:30:00|8011.8|7996.8|8005.5|7990.5|8014.6|7999.6|8004.3|7989.3|13
1716982500000|2024-05-29 11:35:00|8006.3|7991.3|8002.4|7987.4|8007.5|7992.5|7999.4|7984.4|33
1716982800000|2024-05-29 11:40:00|8002.9|7987.9|8002.7|7987.7|8006.2|7991.2|8001|7986|83
1716983100000|2024-05-29 11:45:00|8003|7988|8011.1|7996.1|8011.1|7996.1|8002.8|7987.8|11
1716983400000|2024-05-29 11:50:00|8010.4|7995.4|8003.6|7988.6|8010.4|7995.4|8003.6|7988.6|34
1716983700000|2024-05-29 11:55:00|8003.8|7988.8|8004.9|7989.9|8007|7992|8003.1|7988.1|36
1716984000000|2024-05-29 12:00:00|8004.2|7989.2|8003.7|7988.7|8020.6|8005.6|7999.2|7984.2|200
1716984300000|2024-05-29 12:05:00|8003.9|7988.9|7999.9|7984.9|8005.3|7990.3|7997.9|7982.9|99
1716984600000|2024-05-29 12:10:00|7999.6|7984.6|7999.4|7984.4|8011.5|7996.5|7997.4|7982.4|58
1716984900000|2024-05-29 12:15:00|7999.6|7984.6|7999.6|7984.6|8013.1|7998.1|7998.4|7983.4|70
1716985200000|2024-05-29 12:20:00|7999.9|7984.9|8002.9|7987.9|8013.3|7998.3|7999.9|7984.9|66
1716985500000|2024-05-29 12:25:00|8003.6|7988.6|8000.8|7985.8|8011.7|7996.7|7998.9|7983.9|120
1716985800000|2024-05-29 12:30:00|8000.5|7985.5|8001.2|7986.2|8010.7|7995.7|7989|7974|189
1716986100000|2024-05-29 12:35:00|8000.6|7985.6|7995.9|7980.9|8009.9|7994.9|7995.1|7980.1|97
1716986400000|2024-05-29 12:40:00|7996.1|7981.1|7959.6|7944.6|7996.1|7981.1|7955.2|7940.2|183
1716986700000|2024-05-29 12:45:00|7959.9|7944.9|7956.4|7941.4|7977.4|7962.4|7951.8|7936.8|113
1716987000000|2024-05-29 12:50:00|7957.3|7942.3|7956|7941|7968.2|7953.2|7954.6|7939.6|116
1716987300000|2024-05-29 12:55:00|7956.2|7941.2|7944.9|7929.9|7956.2|7941.2|7937.8|7922.8|152
1716987600000|2024-05-29 13:00:00|7946.4|7931.4|7964.1|7949.1|7964.1|7949.1|7946.4|7931.4|59
1716987900000|2024-05-29 13:05:00|7966.6|7951.6|7963.6|7948.6|7972.3|7957.3|7962.4|7947.4|54
1716988200000|2024-05-29 13:10:00|7964.1|7949.1|7959.6|7944.6|7964.1|7949.1|7952.3|7937.3|109
1716988500000|2024-05-29 13:15:00|7959.4|7944.4|7930.6|7915.6|7959.6|7944.6|7927.6|7912.6|183
1716988800000|2024-05-29 13:20:00|7932.8|7917.8|7916.5|7901.5|7934.5|7919.5|7912.8|7897.8|172
1716989100000|2024-05-29 13:25:00|7915.9|7900.9|7913.2|7898.2|7925.2|7910.2|7913.2|7898.2|113
1716989400000|2024-05-29 13:30:00|7913.4|7898.4|7919.5|7904.5|7928.4|7913.4|7906.9|7891.9|171
1716989700000|2024-05-29 13:35:00|7919|7904|7921.6|7906.6|7924.1|7909.1|7911.9|7896.9|257
1716990000000|2024-05-29 13:40:00|7921.4|7906.4|7898.5|7883.5|7922.4|7907.4|7898.5|7883.5|270
1716990300000|2024-05-29 13:45:00|7898.7|7883.7|7894.7|7879.7|7911.4|7896.4|7888.7|7873.7|372
1716990600000|2024-05-29 13:50:00|7895.7|7880.7|7914.6|7899.6|7914.6|7899.6|7893|7878|137
1716990900000|2024-05-29 13:55:00|7914.8|7899.8|7921.2|7906.2|7927.2|7912.2|7914.8|7899.8|136
1716991200000|2024-05-29 14:00:00|7920.7|7905.7|7929.1|7914.1|7935.6|7920.6|7919.7|7904.7|181
1716991500000|2024-05-29 14:05:00|7932.4|7917.4|7941.2|7926.2|7945.2|7930.2|7931.8|7916.8|84
1716991800000|2024-05-29 14:10:00|7941|7926|7936|7921|7944.6|7929.6|7935.7|7920.7|67
1716992100000|2024-05-29 14:15:00|7936.3|7921.3|7935.4|7920.4|7942.4|7927.4|7930.6|7915.6|101
1716992400000|2024-05-29 14:20:00|7936|7921|7937.3|7922.3|7944.3|7929.3|7933.4|7918.4|159
1716992700000|2024-05-29 14:25:00|7937.7|7922.7|7943.4|7928.4|7949.8|7934.8|7934.5|7919.5|88
1716993000000|2024-05-29 14:30:00|7944|7929|7951.7|7936.7|7954.9|7939.9|7941.7|7926.7|243
1716993300000|2024-05-29 14:35:00|7950.9|7935.9|7958.2|7943.2|7961.6|7946.6|7940.4|7925.4|245
1716993600000|2024-05-29 14:40:00|7957.1|7942.1|7940|7925|7959.8|7944.8|7937.9|7922.9|108
1716993900000|2024-05-29 14:45:00|7939.8|7924.8|7938.3|7923.3|7945.5|7930.5|7931|7916|121
1716994200000|2024-05-29 14:50:00|7938.1|7923.1|7947.6|7932.6|7952.9|7937.9|7933.7|7918.7|195
1716994500000|2024-05-29 14:55:00|7946.8|7931.8|7951.9|7936.9|7956.3|7941.3|7942.7|7927.7|128
1716994800000|2024-05-29 15:00:00|7951.4|7936.4|7950.1|7935.1|7957|7942|7947.5|7932.5|96
1716995100000|2024-05-29 15:05:00|7949.9|7934.9|7952|7937|7955.8|7940.8|7949.6|7934.6|118
1716995400000|2024-05-29 15:10:00|7952.7|7937.7|7942.6|7927.6|7952.7|7937.7|7941.1|7926.1|92
1716995700000|2024-05-29 15:15:00|7943.1|7928.1|7933.4|7918.4|7950.1|7935.1|7930.4|7915.4|106
1716996000000|2024-05-29 15:20:00|7932.2|7917.2|7924.7|7909.7|7934.2|7919.2|7924.6|7909.6|53
1716996300000|2024-05-29 15:25:00|7924|7909|7920.7|7905.7|7928.2|7913.2|7920.4|7905.4|80
1716996600000|2024-05-29 15:30:00|7920.4|7905.4|7919.9|7904.9|7927.8|7912.8|7918.9|7903.9|81
1716996900000|2024-05-29 15:35:00|7917.5|7902.5|7918.1|7903.1|7923.4|7908.4|7916.9|7901.9|70
1716997200000|2024-05-29 15:40:00|7917.9|7902.9|7914.9|7899.9|7919.2|7904.2|7910.8|7895.8|74
1716997500000|2024-05-29 15:45:00|7913.8|7898.8|7915.1|7900.1|7921.1|7906.1|7912|7897|70
1716997800000|2024-05-29 15:50:00|7915.4|7900.4|7906.7|7891.7|7915.7|7900.7|7906.4|7891.4|62
1716998100000|2024-05-29 15:55:00|7906.2|7891.2|7907.6|7892.6|7910|7895|7906|7891|62
1716998400000|2024-05-29 16:00:00|7907.3|7892.3|7914.8|7899.8|7921.5|7906.5|7907.3|7892.3|62
1716998700000|2024-05-29 16:05:00|7914.3|7899.3|7918.2|7903.2|7919.6|7904.6|7912.1|7897.1|75
1716999000000|2024-05-29 16:10:00|7917|7902|7918.7|7903.7|7924.8|7909.8|7917|7902|71
1716999300000|2024-05-29 16:15:00|7918.5|7903.5|7911|7896|7920.5|7905.5|7910.7|7895.7|49
1716999600000|2024-05-29 16:20:00|7911.3|7896.3|7911.2|7896.2|7919.9|7904.9|7910.9|7895.9|68
1716999900000|2024-05-29 16:25:00|7910.4|7895.4|7904.4|7889.4|7910.4|7895.4|7900|7885|91
1717000200000|2024-05-29 16:30:00|7904.2|7889.2|7901|7886|7908.8|7893.8|7901|7886|79
1717000500000|2024-05-29 16:35:00|7903|7888|7909.8|7894.8|7909.8|7894.8|7901.3|7886.3|63
1717000800000|2024-05-29 16:40:00|7911.9|7896.9|7909|7894|7911.9|7896.9|7902.7|7887.7|87
1717001100000|2024-05-29 16:45:00|7908.8|7893.8|7908.9|7893.9|7911.7|7896.7|7907|7892|79
1717001400000|2024-05-29 16:50:00|7909.1|7894.1|7928.4|7913.4|7929.1|7914.1|7909.1|7894.1|133
1717001700000|2024-05-29 16:55:00|7928.9|7913.9|7932|7917|7932|7917|7924.7|7909.7|102
1717002000000|2024-05-29 17:00:00|7932.5|7917.5|7929.5|7914.5|7933.8|7918.8|7926.5|7911.5|127
1717002300000|2024-05-29 17:05:00|7932.2|7917.2|7928.6|7913.6|7933.4|7918.4|7928.5|7913.5|166
1717002600000|2024-05-29 17:10:00|7928|7913|7926.1|7911.1|7930.8|7915.8|7924.4|7909.4|70
1717002900000|2024-05-29 17:15:00|7925.8|7910.8|7935.9|7920.9|7935.9|7920.9|7925.8|7910.8|67
1717003200000|2024-05-29 17:20:00|7935.7|7920.7|7932.3|7917.3|7936.3|7921.3|7931.7|7916.7|47
1717003500000|2024-05-29 17:25:00|7932.1|7917.1|7930.2|7915.2|7935.4|7920.4|7929.9|7914.9|48
1717003800000|2024-05-29 17:30:00|7926.7|7911.7|7930.3|7915.3|7933.1|7918.1|7920.3|7905.3|101
1717004100000|2024-05-29 17:35:00|7929.7|7914.7|7928|7913|7930.2|7915.2|7923.6|7908.6|77
1717004400000|2024-05-29 17:40:00|7928.3|7913.3|7931.3|7916.3|7933.6|7918.6|7926.1|7911.1|73
1717004700000|2024-05-29 17:45:00|7931.6|7916.6|7943.8|7928.8|7949.1|7934.1|7931.6|7916.6|212
1717005000000|2024-05-29 17:50:00|7944|7929|7932.4|7917.4|7945.5|7930.5|7929.9|7914.9|134
1717005300000|2024-05-29 17:55:00|7931.8|7916.8|7933.3|7918.3|7934.5|7919.5|7929.4|7914.4|106
1717005600000|2024-05-29 18:00:00|7933.9|7918.9|7941.6|7926.6|7941.6|7926.6|7932.8|7917.8|183
1717005900000|2024-05-29 18:05:00|7941.1|7926.1|7943.7|7928.7|7945.8|7930.8|7938.2|7923.2|191
1717006200000|2024-05-29 18:10:00|7943.2|7928.2|7947.3|7932.3|7947.6|7932.6|7937.1|7922.1|672
1717006500000|2024-05-29 18:15:00|7948.1|7933.1|7960.5|7945.5|7966|7951|7946.3|7931.3|395
1717006800000|2024-05-29 18:20:00|7960.2|7945.2|7960.2|7945.2|7960.2|7945.2|7960.2|7945.2|0
1717030800000|2024-05-30 01:00:00|7927.5|7912.5|7944|7929|7947.5|7932.5|7925.6|7910.6|30
1717031100000|2024-05-30 01:05:00|7943.9|7928.9|7934|7919|7943.9|7928.9|7928.4|7913.4|7
1717031400000|2024-05-30 01:10:00|7933.6|7918.6|7932.5|7917.5|7933.6|7918.6|7932|7917|0
1717031700000|2024-05-30 01:15:00|7933.2|7918.2|7933.9|7918.9|7933.9|7918.9|7933.2|7918.2|0
1717032000000|2024-05-30 01:20:00|7933.8|7918.8|7933.6|7918.6|7936.3|7921.3|7933.6|7918.6|0
1717032300000|2024-05-30 01:25:00|7933|7918|7932.7|7917.7|7933.3|7918.3|7932.7|7917.7|0
1717032600000|2024-05-30 01:30:00|7932.5|7917.5|7927.4|7912.4|7932.9|7917.9|7926.4|7911.4|6
1717032900000|2024-05-30 01:35:00|7925.4|7910.4|7933.7|7918.7|7933.7|7918.7|7925.4|7910.4|5
1717033200000|2024-05-30 01:40:00|7936.3|7921.3|7935.6|7920.6|7938.8|7923.8|7935.6|7920.6|7
1717033500000|2024-05-30 01:45:00|7935.9|7920.9|7934.3|7919.3|7935.9|7920.9|7934|7919|2
1717033800000|2024-05-30 01:50:00|7934.2|7919.2|7939.4|7924.4|7939.4|7924.4|7934.2|7919.2|0
1717034100000|2024-05-30 01:55:00|7942.5|7927.5|7944.3|7929.3|7944.3|7929.3|7942.2|7927.2|3
1717034400000|2024-05-30 02:00:00|7944.6|7929.6|7935.7|7920.7|7944.6|7929.6|7935.7|7920.7|1
1717034700000|2024-05-30 02:05:00|7935.6|7920.6|7937.5|7922.5|7937.5|7922.5|7935.6|7920.6|1
1717035000000|2024-05-30 02:10:00|7937.3|7922.3|7933.7|7918.7|7937.3|7922.3|7933.7|7918.7|1
1717035300000|2024-05-30 02:15:00|7928.1|7913.1|7927.9|7912.9|7928.1|7913.1|7927.9|7912.9|4
1717035600000|2024-05-30 02:20:00|7931.9|7916.9|7929.8|7914.8|7936.1|7921.1|7929.8|7914.8|2
1717035900000|2024-05-30 02:25:00|7929.7|7914.7|7929.7|7914.7|7930.9|7915.9|7929.7|7914.7|2
1717036200000|2024-05-30 02:30:00|7928.1|7913.1|7924.8|7909.8|7928.1|7913.1|7924.8|7909.8|3
1717036500000|2024-05-30 02:35:00|7925.6|7910.6|7928.6|7913.6|7928.6|7913.6|7925.6|7910.6|0
1717036800000|2024-05-30 02:40:00|7928.4|7913.4|7926.3|7911.3|7928.6|7913.6|7926.3|7911.3|0
1717037100000|2024-05-30 02:45:00|7927|7912|7926|7911|7928.1|7913.1|7925.8|7910.8|0
1717037400000|2024-05-30 02:50:00|7925.8|7910.8|7926.3|7911.3|7926.3|7911.3|7925.3|7910.3|0
1717037700000|2024-05-30 02:55:00|7926.5|7911.5|7927.3|7912.3|7927.4|7912.4|7926.5|7911.5|0
1717038000000|2024-05-30 03:00:00|7927.1|7912.1|7915.6|7900.6|7927.6|7912.6|7915.6|7900.6|48
1717038300000|2024-05-30 03:05:00|7916.2|7901.2|7909.9|7894.9|7916.2|7901.2|7909.5|7894.5|7
1717038600000|2024-05-30 03:10:00|7910.5|7895.5|7914.6|7899.6|7915.3|7900.3|7909.7|7894.7|5
1717038900000|2024-05-30 03:15:00|7915.5|7900.5|7915.7|7900.7|7915.7|7900.7|7915.5|7900.5|0
1717039200000|2024-05-30 03:20:00|7915.1|7900.1|7913.9|7898.9|7915.6|7900.6|7913.7|7898.7|3
1717039500000|2024-05-30 03:25:00|7913.7|7898.7|7917.2|7902.2|7918.2|7903.2|7913.7|7898.7|11
1717040100000|2024-05-30 03:35:00|7916.8|7901.8|7920.1|7905.1|7920.1|7905.1|7916.3|7901.3|3
1717040400000|2024-05-30 03:40:00|7924.3|7909.3|7922.1|7907.1|7924.3|7909.3|7919.6|7904.6|4
1717040700000|2024-05-30 03:45:00|7922.3|7907.3|7923|7908|7923.5|7908.5|7922.1|7907.1|1
1717041000000|2024-05-30 03:50:00|7923.3|7908.3|7924.1|7909.1|7924.1|7909.1|7923.3|7908.3|0
1717041300000|2024-05-30 03:55:00|7924.4|7909.4|7924.4|7909.4|7924.4|7909.4|7924.4|7909.4|0
1717041600000|2024-05-30 04:00:00|7924.2|7909.2|7923.9|7908.9|7924.2|7909.2|7923.9|7908.9|0
1717041900000|2024-05-30 04:05:00|7925.3|7910.3|7925.4|7910.4|7926.4|7911.4|7925.3|7910.3|2
1717042200000|2024-05-30 04:10:00|7925.3|7910.3|7925.8|7910.8|7926.3|7911.3|7925.3|7910.3|1
1717042500000|2024-05-30 04:15:00|7926.4|7911.4|7926.3|7911.3|7926.8|7911.8|7926|7911|2
1717042800000|2024-05-30 04:20:00|7926.6|7911.6|7926.8|7911.8|7926.8|7911.8|7926.6|7911.6|2
1717043100000|2024-05-30 04:25:00|7926.4|7911.4|7925.8|7910.8|7926.4|7911.4|7925.8|7910.8|0
1717043400000|2024-05-30 04:30:00|7926.7|7911.7|7928.6|7913.6|7929.6|7914.6|7926.7|7911.7|15
1717043700000|2024-05-30 04:35:00|7929.5|7914.5|7928.8|7913.8|7929.5|7914.5|7928.8|7913.8|2
1717044000000|2024-05-30 04:40:00|7930.2|7915.2|7931.3|7916.3|7931.3|7916.3|7929.6|7914.6|4
1717044300000|2024-05-30 04:45:00|7931.6|7916.6|7931|7916|7931.8|7916.8|7931|7916|1
1717044600000|2024-05-30 04:50:00|7931.2|7916.2|7931.5|7916.5|7932.5|7917.5|7931.2|7916.2|2
1717044900000|2024-05-30 04:55:00|7933.2|7918.2|7931|7916|7933.2|7918.2|7931|7916|3
1717045500000|2024-05-30 05:05:00|7931.7|7916.7|7929.5|7914.5|7932.3|7917.3|7929|7914|4
1717045800000|2024-05-30 05:10:00|7923|7908|7919.8|7904.8|7923|7908|7919.8|7904.8|19
1717046100000|2024-05-30 05:15:00|7920|7905|7920.2|7905.2|7921.7|7906.7|7920|7905|0
1717046400000|2024-05-30 05:20:00|7921.6|7906.6|7920.5|7905.5|7921.6|7906.6|7920.5|7905.5|0
1717046700000|2024-05-30 05:25:00|7920.4|7905.4|7919.5|7904.5|7920.6|7905.6|7918.7|7903.7|1
1717047000000|2024-05-30 05:30:00|7919.3|7904.3|7902.3|7887.3|7919.3|7904.3|7899.6|7884.6|26
1717047300000|2024-05-30 05:35:00|7903.6|7888.6|7903.9|7888.9|7906.6|7891.6|7903.6|7888.6|5
1717047600000|2024-05-30 05:40:00|7904.1|7889.1|7903.1|7888.1|7904.1|7889.1|7902.9|7887.9|0
1717047900000|2024-05-30 05:45:00|7902.9|7887.9|7884.8|7869.8|7903.1|7888.1|7882.3|7867.3|8
1717048200000|2024-05-30 05:50:00|7884.6|7869.6|7885.7|7870.7|7886|7871|7879|7864|46
1717048500000|2024-05-30 05:55:00|7885.5|7870.5|7886|7871|7887.6|7872.6|7883.4|7868.4|4
1717048800000|2024-05-30 06:00:00|7885.7|7870.7|7892.8|7877.8|7892.8|7877.8|7885.7|7870.7|2
1717049100000|2024-05-30 06:05:00|7901.4|7886.4|7905|7890|7906.4|7891.4|7901.4|7886.4|6
1717049400000|2024-05-30 06:10:00|7905.8|7890.8|7912.8|7897.8|7913.1|7898.1|7905.2|7890.2|4
1717049700000|2024-05-30 06:15:00|7914.6|7899.6|7914.6|7899.6|7918.3|7903.3|7914.3|7899.3|1
1717050000000|2024-05-30 06:20:00|7914.3|7899.3|7913.8|7898.8|7914.3|7899.3|7913.8|7898.8|0
1717050300000|2024-05-30 06:25:00|7913.4|7898.4|7907.2|7892.2|7915|7900|7907.2|7892.2|8
1717050600000|2024-05-30 06:30:00|7911|7896|7914.5|7899.5|7917.6|7902.6|7911|7896|21
1717050900000|2024-05-30 06:35:00|7916|7901|7908.8|7893.8|7916|7901|7908.8|7893.8|2
1717051200000|2024-05-30 06:40:00|7908.3|7893.3|7908.4|7893.4|7915|7900|7907.8|7892.8|9
1717051500000|2024-05-30 06:45:00|7908.1|7893.1|7914.5|7899.5|7916.1|7901.1|7908.1|7893.1|0
1717051800000|2024-05-30 06:50:00|7914.3|7899.3|7915.2|7900.2|7915.5|7900.5|7913.5|7898.5|1
1717052100000|2024-05-30 06:55:00|7915|7900|7919|7904|7922|7907|7915|7900|5
1717052400000|2024-05-30 07:00:00|7918.5|7903.5|7907.4|7892.4|7918.5|7903.5|7907.4|7892.4|14
1717052700000|2024-05-30 07:05:00|7907.6|7892.6|7916.4|7901.4|7917.5|7902.5|7907.6|7892.6|10
1717053000000|2024-05-30 07:10:00|7916.6|7901.6|7921.9|7906.9|7921.9|7906.9|7915.3|7900.3|2
1717053300000|2024-05-30 07:15:00|7922.7|7907.7|7913.2|7898.2|7922.7|7907.7|7913.2|7898.2|19
1717053600000|2024-05-30 07:20:00|7913.5|7898.5|7908.2|7893.2|7913.5|7898.5|7907.8|7892.8|12
1717053900000|2024-05-30 07:25:00|7908.5|7893.5|7911.1|7896.1|7913.4|7898.4|7908.5|7893.5|4
1717054200000|2024-05-30 07:30:00|7911.4|7896.4|7913.5|7898.5|7916|7901|7911.1|7896.1|8
1717054500000|2024-05-30 07:35:00|7913.2|7898.2|7913.8|7898.8|7913.8|7898.8|7911.6|7896.6|10
1717054800000|2024-05-30 07:40:00|7914|7899|7913.9|7898.9|7914.4|7899.4|7911.3|7896.3|31
1717055100000|2024-05-30 07:45:00|7914.1|7899.1|7913.8|7898.8|7914.8|7899.8|7912.3|7897.3|6
1717055400000|2024-05-30 07:50:00|7914.3|7899.3|7916.8|7901.8|7917.1|7902.1|7914|7899|5
1717055700000|2024-05-30 07:55:00|7915.7|7900.7|7917|7902|7917.7|7902.7|7915.7|7900.7|2
1717056000000|2024-05-30 08:00:00|7915.7|7900.7|7917.6|7902.6|7918.3|7903.3|7910.8|7895.8|85
1717056300000|2024-05-30 08:05:00|7916.3|7901.3|7920.7|7905.7|7920.7|7905.7|7910.6|7895.6|15
1717056600000|2024-05-30 08:10:00|7920.4|7905.4|7922.8|7907.8|7927.2|7912.2|7918.6|7903.6|14
1717056900000|2024-05-30 08:15:00|7923.7|7908.7|7936.1|7921.1|7939.4|7924.4|7923.4|7908.4|87
1717057200000|2024-05-30 08:20:00|7936|7921|7939.9|7924.9|7946.3|7931.3|7935.5|7920.5|72
1717057500000|2024-05-30 08:25:00|7939.7|7924.7|7940.9|7925.9|7947.2|7932.2|7936.5|7921.5|39
1717057800000|2024-05-30 08:30:00|7941.2|7926.2|7948.5|7933.5|7950.2|7935.2|7941.2|7926.2|20
1717058100000|2024-05-30 08:35:00|7948.3|7933.3|7949.6|7934.6|7950.6|7935.6|7947.4|7932.4|22
1717058400000|2024-05-30 08:40:00|7948.6|7933.6|7947.5|7932.5|7949.6|7934.6|7947.5|7932.5|10
1717058700000|2024-05-30 08:45:00|7948.5|7933.5|7955.6|7940.6|7956.4|7941.4|7947.7|7932.7|80
1717059000000|2024-05-30 08:50:00|7953.2|7938.2|7953.5|7938.5|7954|7939|7947|7932|19
1717059300000|2024-05-30 08:55:00|7953.3|7938.3|7953.6|7938.6|7956.6|7941.6|7950.9|7935.9|62
1717059600000|2024-05-30 09:00:00|7953.8|7938.8|7957.4|7942.4|7957.4|7942.4|7953.8|7938.8|24
1717059900000|2024-05-30 09:05:00|7957.6|7942.6|7968.1|7953.1|7968.1|7953.1|7956.3|7941.3|65
1717060200000|2024-05-30 09:10:00|7968.8|7953.8|7980.4|7965.4|7988.5|7973.5|7968.2|7953.2|76
1717060500000|2024-05-30 09:15:00|7981|7966|7986.8|7971.8|7990.5|7975.5|7981|7966|57
1717060800000|2024-05-30 09:20:00|7986.3|7971.3|7982.2|7967.2|7989|7974|7981.7|7966.7|26
1717061100000|2024-05-30 09:25:00|7982.5|7967.5|7994.5|7979.5|7997.1|7982.1|7982.5|7967.5|36
1717061400000|2024-05-30 09:30:00|7993.9|7978.9|7994.9|7979.9|8001.1|7986.1|7993.7|7978.7|32
1717061700000|2024-05-30 09:35:00|7994.3|7979.3|7980.8|7965.8|7994.3|7979.3|7979.2|7964.2|8
1717062000000|2024-05-30 09:40:00|7981.1|7966.1|7979.6|7964.6|7984.4|7969.4|7973.8|7958.8|8
1717062300000|2024-05-30 09:45:00|7979.3|7964.3|7983.5|7968.5|7989.6|7974.6|7979.3|7964.3|27
1717062600000|2024-05-30 09:50:00|7983.3|7968.3|7976.2|7961.2|7984.7|7969.7|7974.8|7959.8|10
1717062900000|2024-05-30 09:55:00|7975.3|7960.3|7979|7964|7979|7964|7975|7960|8
1717063200000|2024-05-30 10:00:00|7978.7|7963.7|7989.9|7974.9|7990.2|7975.2|7978.7|7963.7|24
1717063500000|2024-05-30 10:05:00|7990.1|7975.1|7993.9|7978.9|7994.7|7979.7|7990.1|7975.1|9
1717063800000|2024-05-30 10:10:00|7993.3|7978.3|7993|7978|7993.3|7978.3|7988.6|7973.6|10
1717064100000|2024-05-30 10:15:00|7994.6|7979.6|7999.5|7984.5|8001.4|7986.4|7994.4|7979.4|80
1717064400000|2024-05-30 10:20:00|7999.2|7984.2|7992.4|7977.4|8001.4|7986.4|7990.5|7975.5|32
1717064700000|2024-05-30 10:25:00|7993|7978|7972|7957|7993|7978|7971.5|7956.5|22
1717065000000|2024-05-30 10:30:00|7971|7956|7967.5|7952.5|7971.6|7956.6|7964.5|7949.5|13
1717065300000|2024-05-30 10:35:00|7967.2|7952.2|7966.1|7951.1|7968.3|7953.3|7966.1|7951.1|3
1717065600000|2024-05-30 10:40:00|7968.2|7953.2|7968|7953|7970.3|7955.3|7966.5|7951.5|11
1717065900000|2024-05-30 10:45:00|7967.7|7952.7|7948.8|7933.8|7967.7|7952.7|7948.6|7933.6|26
1717066200000|2024-05-30 10:50:00|7952.4|7937.4|7940.7|7925.7|7955.2|7940.2|7940.7|7925.7|11
1717066500000|2024-05-30 10:55:00|7940.2|7925.2|7950.8|7935.8|7953.6|7938.6|7938|7923|23
1717066800000|2024-05-30 11:00:00|7951|7936|7949.3|7934.3|7953.9|7938.9|7948.1|7933.1|11
1717067100000|2024-05-30 11:05:00|7949.5|7934.5|7950|7935|7950.1|7935.1|7949.5|7934.5|0
1717067400000|2024-05-30 11:10:00|7950.3|7935.3|7957.3|7942.3|7957.5|7942.5|7950.3|7935.3|5
1717067700000|2024-05-30 11:15:00|7957.6|7942.6|7964.5|7949.5|7964.5|7949.5|7955.1|7940.1|15
1717068000000|2024-05-30 11:20:00|7965.6|7950.6|7964.2|7949.2|7965.6|7950.6|7964.2|7949.2|2
1717068300000|2024-05-30 11:25:00|7965.3|7950.3|7974.8|7959.8|7975.3|7960.3|7963.8|7948.8|61
1717068600000|2024-05-30 11:30:00|7974.3|7959.3|7975.1|7960.1|7978.4|7963.4|7974|7959|10
1717068900000|2024-05-30 11:35:00|7975.4|7960.4|7955.7|7940.7|7975.4|7960.4|7954.3|7939.3|26
1717069200000|2024-05-30 11:40:00|7959.6|7944.6|7977.1|7962.1|7977.5|7962.5|7959.6|7944.6|9
1717069500000|2024-05-30 11:45:00|7977.4|7962.4|7982.2|7967.2|7982.2|7967.2|7969.6|7954.6|26
1717069800000|2024-05-30 11:50:00|7983.7|7968.7|7982.5|7967.5|7992|7977|7981.1|7966.1|27
1717070100000|2024-05-30 11:55:00|7985.1|7970.1|7984.1|7969.1|7991.5|7976.5|7981.3|7966.3|49
1717070400000|2024-05-30 12:00:00|7984.7|7969.7|7971.5|7956.5|7987.7|7972.7|7971.5|7956.5|34
1717070700000|2024-05-30 12:05:00|7972.1|7957.1|7975.3|7960.3|7981.1|7966.1|7969.2|7954.2|44
1717071000000|2024-05-30 12:10:00|7975.1|7960.1|7977.8|7962.8|7987|7972|7975.1|7960.1|46
1717071300000|2024-05-30 12:15:00|7977.5|7962.5|7960|7945|7977.5|7962.5|7958.1|7943.1|63
1717071600000|2024-05-30 12:20:00|7959.7|7944.7|7960.9|7945.9|7964.1|7949.1|7953.4|7938.4|37
1717071900000|2024-05-30 12:25:00|7961.1|7946.1|7983.2|7968.2|7991.3|7976.3|7958.1|7943.1|141
1717072200000|2024-05-30 12:30:00|7983.5|7968.5|7976|7961|7990.2|7975.2|7975.7|7960.7|251
1717072500000|2024-05-30 12:35:00|7975.4|7960.4|7975.7|7960.7|7980.3|7965.3|7971.7|7956.7|29
1717072800000|2024-05-30 12:40:00|7975.9|7960.9|7960.2|7945.2|7984.3|7969.3|7960|7945|76
1717073100000|2024-05-30 12:45:00|7960.5|7945.5|7929.7|7914.7|7960.5|7945.5|7928.2|7913.2|80
1717073400000|2024-05-30 12:50:00|7928.4|7913.4|7920.1|7905.1|7929|7914|7915.2|7900.2|106
1717073700000|2024-05-30 12:55:00|7919.7|7904.7|7906.4|7891.4|7927.9|7912.9|7906.4|7891.4|99
1717074000000|2024-05-30 13:00:00|7905.5|7890.5|7889.6|7874.6|7905.5|7890.5|7886.5|7871.5|230
1717074300000|2024-05-30 13:05:00|7890.2|7875.2|7840.8|7825.8|7890.2|7875.2|7840.8|7825.8|674
1717074600000|2024-05-30 13:10:00|7840.3|7825.3|7833.9|7818.9|7845.2|7830.2|7833.1|7818.1|158
1717074900000|2024-05-30 13:15:00|7834|7819|7848|7833|7859.1|7844.1|7831.7|7816.7|181
1717075200000|2024-05-30 13:20:00|7847.8|7832.8|7853.7|7838.7|7861.9|7846.9|7837.3|7822.3|86
1717075500000|2024-05-30 13:25:00|7854.4|7839.4|7852.8|7837.8|7855.3|7840.3|7845.5|7830.5|61
1717075800000|2024-05-30 13:30:00|7853.1|7838.1|7838.3|7823.3|7857.6|7842.6|7833.6|7818.6|180
1717076100000|2024-05-30 13:35:00|7837.4|7822.4|7822.4|7807.4|7837.4|7822.4|7812.7|7797.7|400
1717076400000|2024-05-30 13:40:00|7823|7808|7819.4|7804.4|7835.2|7820.2|7818.6|7803.6|109
1717076700000|2024-05-30 13:45:00|7819.6|7804.6|7838.2|7823.2|7844.1|7829.1|7817.2|7802.2|145
1717077000000|2024-05-30 13:50:00|7838|7823|7828.9|7813.9|7840.7|7825.7|7824.6|7809.6|150
1717077300000|2024-05-30 13:55:00|7828.7|7813.7|7817.3|7802.3|7836|7821|7816.5|7801.5|100
1717077600000|2024-05-30 14:00:00|7816.3|7801.3|7787.7|7772.7|7822.3|7807.3|7786.2|7771.2|428
1717077900000|2024-05-30 14:05:00|7788|7773|7805.5|7790.5|7817.5|7802.5|7772.6|7757.6|386
1717078200000|2024-05-30 14:10:00|7805.3|7790.3|7770.1|7755.1|7805.3|7790.3|7764.6|7749.6|245
1717078500000|2024-05-30 14:15:00|7769.8|7754.8|7769.3|7754.3|7783.4|7768.4|7769.1|7754.1|172
1717078800000|2024-05-30 14:20:00|7768.9|7753.9|7762|7747|7769.8|7754.8|7748.1|7733.1|222
1717079100000|2024-05-30 14:25:00|7758.9|7743.9|7751|7736|7771.2|7756.2|7747.2|7732.2|168
1717079400000|2024-05-30 14:30:00|7751.2|7736.2|7749.5|7734.5|7760.3|7745.3|7733.2|7718.2|432
1717079700000|2024-05-30 14:35:00|7748.8|7733.8|7752.2|7737.2|7764|7749|7746.9|7731.9|205
1717080000000|2024-05-30 14:40:00|7751.5|7736.5|7724.8|7709.8|7753.1|7738.1|7722.6|7707.6|188
1717080300000|2024-05-30 14:45:00|7724.2|7709.2|7674.6|7659.6|7724.2|7709.2|7670.6|7655.6|635
1717080600000|2024-05-30 14:50:00|7676.1|7661.1|7682.3|7667.3|7698.3|7683.3|7668.7|7653.7|663
1717080900000|2024-05-30 14:55:00|7682.6|7667.6|7679.3|7664.3|7696.4|7681.4|7671.8|7656.8|342
1717081200000|2024-05-30 15:00:00|7679.2|7664.2|7662.3|7647.3|7679.2|7664.2|7655.9|7640.9|355
1717081500000|2024-05-30 15:05:00|7661.5|7646.5|7664.1|7649.1|7669.9|7654.9|7658.2|7643.2|203
1717081800000|2024-05-30 15:10:00|7664.3|7649.3|7676.4|7661.4|7681|7666|7661.6|7646.6|325
1717082100000|2024-05-30 15:15:00|7677.4|7662.4|7672.4|7657.4|7681.8|7666.8|7665.9|7650.9|328
1717082400000|2024-05-30 15:20:00|7672.6|7657.6|7647.7|7632.7|7673.3|7658.3|7638|7623|748
1717082700000|2024-05-30 15:25:00|7647.5|7632.5|7644.7|7629.7|7651.5|7636.5|7639.8|7624.8|270
1717083000000|2024-05-30 15:30:00|7644.9|7629.9|7672.8|7657.8|7674.2|7659.2|7644.9|7629.9|296
1717083300000|2024-05-30 15:35:00|7671.9|7656.9|7676.2|7661.2|7683.7|7668.7|7670.3|7655.3|277
1717083600000|2024-05-30 15:40:00|7671.9|7656.9|7673.7|7658.7|7679.6|7664.6|7666.2|7651.2|203
1717083900000|2024-05-30 15:45:00|7673.2|7658.2|7687.4|7672.4|7690.7|7675.7|7670.5|7655.5|198
1717084200000|2024-05-30 15:50:00|7688.3|7673.3|7704.6|7689.6|7706.3|7691.3|7683.4|7668.4|173
1717084500000|2024-05-30 15:55:00|7705|7690|7698.8|7683.8|7705.9|7690.9|7696.6|7681.6|183
1717084800000|2024-05-30 16:00:00|7698.6|7683.6|7693.9|7678.9|7700.9|7685.9|7686.3|7671.3|134
1717085100000|2024-05-30 16:05:00|7694.2|7679.2|7695.3|7680.3|7695.8|7680.8|7688.6|7673.6|91
1717085400000|2024-05-30 16:10:00|7695.8|7680.8|7692.8|7677.8|7704|7689|7692.8|7677.8|99
1717085700000|2024-05-30 16:15:00|7693.1|7678.1|7695.2|7680.2|7704|7689|7689.1|7674.1|153
1717086000000|2024-05-30 16:20:00|7695.5|7680.5|7694.7|7679.7|7699.5|7684.5|7685.7|7670.7|149
1717086300000|2024-05-30 16:25:00|7694.4|7679.4|7671.9|7656.9|7694.4|7679.4|7668.6|7653.6|211
1717086600000|2024-05-30 16:30:00|7672.4|7657.4|7678.2|7663.2|7679.9|7664.9|7672.4|7657.4|91
1717086900000|2024-05-30 16:35:00|7678|7663|7688.2|7673.2|7691.4|7676.4|7676.8|7661.8|126
1717087200000|2024-05-30 16:40:00|7687.6|7672.6|7687|7672|7687.6|7672.6|7678.4|7663.4|51
1717087500000|2024-05-30 16:45:00|7686.5|7671.5|7687|7672|7690.4|7675.4|7679.5|7664.5|152
1717087800000|2024-05-30 16:50:00|7686.4|7671.4|7679.1|7664.1|7686.9|7671.9|7677.7|7662.7|45
1717088100000|2024-05-30 16:55:00|7679.3|7664.3|7686.7|7671.7|7688.9|7673.9|7675.6|7660.6|91
1717088400000|2024-05-30 17:00:00|7686.5|7671.5|7677.9|7662.9|7687.6|7672.6|7677.9|7662.9|125
1717088700000|2024-05-30 17:05:00|7677.7|7662.7|7678.7|7663.7|7683.9|7668.9|7674.2|7659.2|185
1717089000000|2024-05-30 17:10:00|7678.4|7663.4|7677.7|7662.7|7683.7|7668.7|7677.7|7662.7|70
1717089300000|2024-05-30 17:15:00|7678|7663|7676.5|7661.5|7683.7|7668.7|7676.5|7661.5|86
1717089600000|2024-05-30 17:20:00|7679.4|7664.4|7678.7|7663.7|7680.1|7665.1|7675.7|7660.7|75
1717089900000|2024-05-30 17:25:00|7676.7|7661.7|7677.3|7662.3|7679.7|7664.7|7674.8|7659.8|199
1717090200000|2024-05-30 17:30:00|7677.1|7662.1|7683.1|7668.1|7685.3|7670.3|7677.1|7662.1|97
1717090500000|2024-05-30 17:35:00|7682.8|7667.8|7680.1|7665.1|7684.7|7669.7|7676|7661|149
1717090800000|2024-05-30 17:40:00|7681.3|7666.3|7676.8|7661.8|7684|7669|7676.8|7661.8|116
1717091100000|2024-05-30 17:45:00|7678.5|7663.5|7686.4|7671.4|7686.8|7671.8|7677.4|7662.4|136
1717091400000|2024-05-30 17:50:00|7686.7|7671.7|7682.5|7667.5|7686.7|7671.7|7680.7|7665.7|197
1717091700000|2024-05-30 17:55:00|7682.9|7667.9|7683.5|7668.5|7685.9|7670.9|7680.7|7665.7|178
1717092000000|2024-05-30 18:00:00|7683.2|7668.2|7682.7|7667.7|7685.9|7670.9|7682.2|7667.2|167
1717092300000|2024-05-30 18:05:00|7682.9|7667.9|7695.7|7680.7|7696.1|7681.1|7682.7|7667.7|218
1717092600000|2024-05-30 18:10:00|7695.9|7680.9|7711.3|7696.3|7711.3|7696.3|7695.1|7680.1|974
1717092900000|2024-05-30 18:15:00|7711.1|7696.1|7731.1|7716.1|7740.5|7725.5|7705.7|7690.7|295
1717117200000|2024-05-31 01:00:00|7780.7|7765.7|7706.7|7691.7|7780.7|7765.7|7705.8|7690.8|53
1717117500000|2024-05-31 01:05:00|7706.2|7691.2|7707.6|7692.6|7708.1|7693.1|7703.7|7688.7|12
1717117800000|2024-05-31 01:10:00|7707.5|7692.5|7704|7689|7710.7|7695.7|7703.8|7688.8|9
1717118100000|2024-05-31 01:15:00|7703.5|7688.5|7702|7687|7703.7|7688.7|7701.4|7686.4|3
1717118400000|2024-05-31 01:20:00|7701.9|7686.9|7707.3|7692.3|7710.7|7695.7|7701.5|7686.5|4
1717118700000|2024-05-31 01:25:00|7707.6|7692.6|7708.6|7693.6|7708.8|7693.8|7707.6|7692.6|2
1717119000000|2024-05-31 01:30:00|7708.4|7693.4|7706.6|7691.6|7708.6|7693.6|7705|7690|10
1717119300000|2024-05-31 01:35:00|7706.3|7691.3|7706.7|7691.7|7706.7|7691.7|7705.8|7690.8|2
1717119600000|2024-05-31 01:40:00|7706.5|7691.5|7699.7|7684.7|7707.9|7692.9|7698.3|7683.3|20
1717119900000|2024-05-31 01:45:00|7700|7685|7680|7665|7700|7685|7680|7665|17
1717120200000|2024-05-31 01:50:00|7680.3|7665.3|7682.8|7667.8|7685|7670|7680.3|7665.3|33
1717120500000|2024-05-31 01:55:00|7683.3|7668.3|7678.3|7663.3|7683.3|7668.3|7677.2|7662.2|13
1717120800000|2024-05-31 02:00:00|7681|7666|7659.2|7644.2|7681|7666|7654.4|7639.4|20
1717121100000|2024-05-31 02:05:00|7659.4|7644.4|7661|7646|7666.2|7651.2|7658.7|7643.7|20
1717121400000|2024-05-31 02:10:00|7660.6|7645.6|7662.2|7647.2|7662.6|7647.6|7655.2|7640.2|14
1717121700000|2024-05-31 02:15:00|7661.9|7646.9|7668.7|7653.7|7671.5|7656.5|7661.6|7646.6|7
1717122000000|2024-05-31 02:20:00|7668.6|7653.6|7670.7|7655.7|7672|7657|7668.6|7653.6|2
1717122300000|2024-05-31 02:25:00|7671.3|7656.3|7670.2|7655.2|7671.3|7656.3|7669.7|7654.7|5
1717122600000|2024-05-31 02:30:00|7670.4|7655.4|7664.6|7649.6|7673.7|7658.7|7664.6|7649.6|9
1717122900000|2024-05-31 02:35:00|7664.4|7649.4|7661.2|7646.2|7664.6|7649.6|7661.2|7646.2|4
1717123200000|2024-05-31 02:40:00|7660.9|7645.9|7659.7|7644.7|7662.9|7647.9|7658.6|7643.6|9
1717123500000|2024-05-31 02:45:00|7659.1|7644.1|7664.7|7649.7|7669.2|7654.2|7658.7|7643.7|47
1717123800000|2024-05-31 02:50:00|7664.1|7649.1|7663.8|7648.8|7668|7653|7662|7647|91
1717124100000|2024-05-31 02:55:00|7664.1|7649.1|7663.9|7648.9|7665.1|7650.1|7660.6|7645.6|7
1717124400000|2024-05-31 03:00:00|7664.8|7649.8|7664|7649|7664.8|7649.8|7663.7|7648.7|0
1717124700000|2024-05-31 03:05:00|7663.4|7648.4|7663.3|7648.3|7664|7649|7662.6|7647.6|2
1717125000000|2024-05-31 03:10:00|7663.1|7648.1|7662.5|7647.5|7663.3|7648.3|7662.3|7647.3|2
1717125300000|2024-05-31 03:15:00|7662.3|7647.3|7654|7639|7662.3|7647.3|7654|7639|15
1717125600000|2024-05-31 03:20:00|7652.8|7637.8|7658|7643|7658|7643|7652.8|7637.8|4
1717125900000|2024-05-31 03:25:00|7660.3|7645.3|7659|7644|7660.3|7645.3|7659|7644|1
1717126200000|2024-05-31 03:30:00|7659.4|7644.4|7657.6|7642.6|7659.4|7644.4|7657.4|7642.4|1
1717126500000|2024-05-31 03:35:00|7657.4|7642.4|7658.8|7643.8|7658.9|7643.9|7655.5|7640.5|3
1717126800000|2024-05-31 03:40:00|7659.4|7644.4|7656|7641|7659.7|7644.7|7654.5|7639.5|3
1717127100000|2024-05-31 03:45:00|7655.8|7640.8|7655.4|7640.4|7657.4|7642.4|7653.6|7638.6|4
1717127400000|2024-05-31 03:50:00|7656.3|7641.3|7654|7639|7656.3|7641.3|7653.2|7638.2|1
1717127700000|2024-05-31 03:55:00|7655.2|7640.2|7653.2|7638.2|7656.7|7641.7|7653.2|7638.2|1
1717128000000|2024-05-31 04:00:00|7655|7640|7653.2|7638.2|7655|7640|7653.2|7638.2|0
1717128300000|2024-05-31 04:05:00|7654.1|7639.1|7656.5|7641.5|7656.5|7641.5|7654.1|7639.1|0
1717128600000|2024-05-31 04:10:00|7655|7640|7654.1|7639.1|7656.5|7641.5|7654.1|7639.1|1
1717128900000|2024-05-31 04:15:00|7653.9|7638.9|7653.9|7638.9|7653.9|7638.9|7653.9|7638.9|0
1717129200000|2024-05-31 04:20:00|7655|7640|7654.1|7639.1|7655|7640|7654.1|7639.1|1
1717129500000|2024-05-31 04:25:00|7653.5|7638.5|7654.1|7639.1|7659.4|7644.4|7652.6|7637.6|33
1717129800000|2024-05-31 04:30:00|7653.5|7638.5|7653.4|7638.4|7656.8|7641.8|7650.4|7635.4|6
1717130100000|2024-05-31 04:35:00|7653.2|7638.2|7638.8|7623.8|7653.2|7638.2|7638.8|7623.8|7
1717130400000|2024-05-31 04:40:00|7638.6|7623.6|7647|7632|7649.1|7634.1|7638.1|7623.1|6
1717130700000|2024-05-31 04:45:00|7648.9|7633.9|7654.5|7639.5|7655|7640|7648.9|7633.9|5
1717131000000|2024-05-31 04:50:00|7655.5|7640.5|7648.3|7633.3|7659.2|7644.2|7644.2|7629.2|16
1717131300000|2024-05-31 04:55:00|7647.1|7632.1|7631.2|7616.2|7647.1|7632.1|7618|7603|59
1717131600000|2024-05-31 05:00:00|7631|7616|7639.3|7624.3|7639.8|7624.8|7630.7|7615.7|4
1717131900000|2024-05-31 05:05:00|7642|7627|7636.5|7621.5|7643.8|7628.8|7630.9|7615.9|7
1717132200000|2024-05-31 05:10:00|7636.2|7621.2|7641.7|7626.7|7642.3|7627.3|7635.9|7620.9|37
1717132500000|2024-05-31 05:15:00|7643.2|7628.2|7643.5|7628.5|7644|7629|7642.7|7627.7|2
1717132800000|2024-05-31 05:20:00|7643.8|7628.8|7640.3|7625.3|7643.8|7628.8|7640.3|7625.3|2
1717133100000|2024-05-31 05:25:00|7638.4|7623.4|7624.9|7609.9|7638.4|7623.4|7624.9|7609.9|11
1717133400000|2024-05-31 05:30:00|7624.3|7609.3|7634.1|7619.1|7640.1|7625.1|7624.3|7609.3|25
1717133700000|2024-05-31 05:35:00|7633.5|7618.5|7658.7|7643.7|7659|7644|7633.5|7618.5|5
1717134000000|2024-05-31 05:40:00|7657.5|7642.5|7655.3|7640.3|7661.1|7646.1|7655.3|7640.3|3
1717134300000|2024-05-31 05:45:00|7655.6|7640.6|7664.1|7649.1|7667|7652|7655.3|7640.3|5
1717134600000|2024-05-31 05:50:00|7662.6|7647.6|7657.1|7642.1|7662.6|7647.6|7651.4|7636.4|2
1717134900000|2024-05-31 05:55:00|7657.3|7642.3|7651.8|7636.8|7658.5|7643.5|7651.8|7636.8|5
1717135200000|2024-05-31 06:00:00|7652.1|7637.1|7650.9|7635.9|7655.3|7640.3|7650.9|7635.9|5
1717135500000|2024-05-31 06:05:00|7651.1|7636.1|7653.3|7638.3|7653.6|7638.6|7646.8|7631.8|8
1717135800000|2024-05-31 06:10:00|7651.9|7636.9|7660.3|7645.3|7661.3|7646.3|7651.9|7636.9|11
1717136100000|2024-05-31 06:15:00|7660.5|7645.5|7650.6|7635.6|7660.5|7645.5|7650|7635|5
1717136400000|2024-05-31 06:20:00|7650.3|7635.3|7654.2|7639.2|7654.8|7639.8|7648.6|7633.6|8
1717136700000|2024-05-31 06:25:00|7654.5|7639.5|7655.2|7640.2|7655.5|7640.5|7654.5|7639.5|0
1717137000000|2024-05-31 06:30:00|7655.3|7640.3|7666.8|7651.8|7667|7652|7655.3|7640.3|6
1717137300000|2024-05-31 06:35:00|7665.9|7650.9|7661.9|7646.9|7665.9|7650.9|7661.9|7646.9|1
1717137600000|2024-05-31 06:40:00|7661.7|7646.7|7649.8|7634.8|7661.7|7646.7|7646.8|7631.8|2
1717137900000|2024-05-31 06:45:00|7651.3|7636.3|7652.4|7637.4|7655|7640|7650.9|7635.9|3
1717138200000|2024-05-31 06:50:00|7651.9|7636.9|7651.6|7636.6|7653.4|7638.4|7651.1|7636.1|1
1717138500000|2024-05-31 06:55:00|7652.5|7637.5|7652.5|7637.5|7654.6|7639.6|7649.2|7634.2|2
1717138800000|2024-05-31 07:00:00|7652.7|7637.7|7660.6|7645.6|7660.6|7645.6|7652.4|7637.4|5
1717139100000|2024-05-31 07:05:00|7660.9|7645.9|7662.2|7647.2|7665.9|7650.9|7655|7640|4
1717139400000|2024-05-31 07:10:00|7666.6|7651.6|7665.8|7650.8|7668.8|7653.8|7665.8|7650.8|2
1717139700000|2024-05-31 07:15:00|7662.4|7647.4|7660|7645|7662.4|7647.4|7660|7645|0
1717140000000|2024-05-31 07:20:00|7659.7|7644.7|7664.9|7649.9|7664.9|7649.9|7657.5|7642.5|10
1717140300000|2024-05-31 07:25:00|7663.7|7648.7|7666|7651|7666|7651|7661.8|7646.8|2
1717140600000|2024-05-31 07:30:00|7666.6|7651.6|7665.5|7650.5|7667.9|7652.9|7664.7|7649.7|19
1717140900000|2024-05-31 07:35:00|7665.8|7650.8|7660.2|7645.2|7665.8|7650.8|7659.5|7644.5|4
1717141200000|2024-05-31 07:40:00|7660.5|7645.5|7660.8|7645.8|7662.3|7647.3|7659.7|7644.7|6
1717141500000|2024-05-31 07:45:00|7661.6|7646.6|7650.2|7635.2|7661.6|7646.6|7650.2|7635.2|14
1717141800000|2024-05-31 07:50:00|7650.5|7635.5|7651.3|7636.3|7653.7|7638.7|7650.5|7635.5|5
1717142100000|2024-05-31 07:55:00|7651.8|7636.8|7652.8|7637.8|7653|7638|7644.8|7629.8|18
1717142400000|2024-05-31 08:00:00|7653.1|7638.1|7649|7634|7653.1|7638.1|7649|7634|8
1717142700000|2024-05-31 08:05:00|7648.8|7633.8|7633.3|7618.3|7648.8|7633.8|7630.1|7615.1|71
1717143000000|2024-05-31 08:10:00|7633.7|7618.7|7637.3|7622.3|7637.5|7622.5|7631.6|7616.6|13
1717143300000|2024-05-31 08:15:00|7635.1|7620.1|7636.3|7621.3|7637.7|7622.7|7635.1|7620.1|19
1717143600000|2024-05-31 08:20:00|7636.6|7621.6|7643|7628|7643.7|7628.7|7636.6|7621.6|6
1717143900000|2024-05-31 08:25:00|7640.1|7625.1|7636.4|7621.4|7640.1|7625.1|7635.4|7620.4|16
1717144200000|2024-05-31 08:30:00|7636.1|7621.1|7645.6|7630.6|7645.6|7630.6|7636.1|7621.1|13
1717144500000|2024-05-31 08:35:00|7645.9|7630.9|7654.8|7639.8|7654.8|7639.8|7645.3|7630.3|13
1717144800000|2024-05-31 08:40:00|7660.9|7645.9|7665.8|7650.8|7667.3|7652.3|7660.9|7645.9|20
1717145100000|2024-05-31 08:45:00|7665|7650|7673.1|7658.1|7675.1|7660.1|7664.7|7649.7|13
1717145400000|2024-05-31 08:50:00|7672.1|7657.1|7670|7655|7673.7|7658.7|7668.4|7653.4|24
1717145700000|2024-05-31 08:55:00|7669.7|7654.7|7684|7669|7684|7669|7669.7|7654.7|15
1717146000000|2024-05-31 09:00:00|7687.2|7672.2|7673.5|7658.5|7687.4|7672.4|7671.6|7656.6|26
1717146300000|2024-05-31 09:05:00|7677.6|7662.6|7674.3|7659.3|7682|7667|7674.3|7659.3|14
1717146600000|2024-05-31 09:10:00|7675.9|7660.9|7685.9|7670.9|7689.4|7674.4|7673.5|7658.5|24
1717146900000|2024-05-31 09:15:00|7685.7|7670.7|7677.8|7662.8|7686.4|7671.4|7677.8|7662.8|4
1717147200000|2024-05-31 09:20:00|7676.8|7661.8|7677.5|7662.5|7680.1|7665.1|7673.8|7658.8|8
1717147500000|2024-05-31 09:25:00|7677.7|7662.7|7676.8|7661.8|7677.7|7662.7|7674|7659|7
1717147800000|2024-05-31 09:30:00|7677|7662|7681|7666|7683.8|7668.8|7674|7659|8
1717148100000|2024-05-31 09:35:00|7680.3|7665.3|7672|7657|7681.1|7666.1|7672|7657|1
1717148400000|2024-05-31 09:40:00|7676.3|7661.3|7670.9|7655.9|7677.5|7662.5|7670.9|7655.9|14
1717148700000|2024-05-31 09:45:00|7671.1|7656.1|7670.9|7655.9|7671.1|7656.1|7670.7|7655.7|0
1717149000000|2024-05-31 09:50:00|7670.7|7655.7|7667.8|7652.8|7670.7|7655.7|7667.8|7652.8|4
1717149300000|2024-05-31 09:55:00|7671|7656|7670.3|7655.3|7671.9|7656.9|7667.5|7652.5|8
1717149600000|2024-05-31 10:00:00|7670.1|7655.1|7669.5|7654.5|7670.1|7655.1|7669|7654|0
1717149900000|2024-05-31 10:05:00|7669.1|7654.1|7670.2|7655.2|7670.2|7655.2|7666|7651|23
1717150200000|2024-05-31 10:10:00|7670.5|7655.5|7666.5|7651.5|7670.5|7655.5|7666.2|7651.2|2
1717150500000|2024-05-31 10:15:00|7665.9|7650.9|7665.7|7650.7|7667.4|7652.4|7665.4|7650.4|11
1717150800000|2024-05-31 10:20:00|7667|7652|7664.6|7649.6|7670.5|7655.5|7661.2|7646.2|62
1717151100000|2024-05-31 10:25:00|7664.2|7649.2|7680|7665|7680.5|7665.5|7663.9|7648.9|14
1717151400000|2024-05-31 10:30:00|7679.7|7664.7|7668.5|7653.5|7680|7665|7668.5|7653.5|8
1717151700000|2024-05-31 10:35:00|7664.9|7649.9|7666.9|7651.9|7667.3|7652.3|7662.2|7647.2|9
1717152000000|2024-05-31 10:40:00|7667.1|7652.1|7667.3|7652.3|7672.3|7657.3|7662.6|7647.6|25
1717152300000|2024-05-31 10:45:00|7667.6|7652.6|7664.1|7649.1|7667.6|7652.6|7664.1|7649.1|2
1717152600000|2024-05-31 10:50:00|7663.7|7648.7|7658.5|7643.5|7663.7|7648.7|7654.1|7639.1|9
1717152900000|2024-05-31 10:55:00|7657.9|7642.9|7661.5|7646.5|7661.5|7646.5|7655.6|7640.6|14
1717153200000|2024-05-31 11:00:00|7662|7647|7649.4|7634.4|7662|7647|7649.4|7634.4|10
1717153500000|2024-05-31 11:05:00|7649.6|7634.6|7650.3|7635.3|7651.8|7636.8|7649.6|7634.6|3
1717153800000|2024-05-31 11:10:00|7650.2|7635.2|7652|7637|7653.5|7638.5|7647.5|7632.5|38
1717154100000|2024-05-31 11:15:00|7651.7|7636.7|7650.7|7635.7|7652.9|7637.9|7647.2|7632.2|39
1717154400000|2024-05-31 11:20:00|7650.4|7635.4|7666.3|7651.3|7666.3|7651.3|7649.2|7634.2|17
1717154700000|2024-05-31 11:25:00|7666.1|7651.1|7660.3|7645.3|7666.2|7651.2|7660.2|7645.2|8
1717155000000|2024-05-31 11:30:00|7659.7|7644.7|7653.3|7638.3|7659.7|7644.7|7652.5|7637.5|7
1717155300000|2024-05-31 11:35:00|7652.8|7637.8|7651.4|7636.4|7653.5|7638.5|7648.8|7633.8|49
1717155600000|2024-05-31 11:40:00|7651.8|7636.8|7648|7633|7652.8|7637.8|7647|7632|24
1717155900000|2024-05-31 11:45:00|7647.8|7632.8|7648.8|7633.8|7653.1|7638.1|7644.6|7629.6|34
1717156200000|2024-05-31 11:50:00|7648.5|7633.5|7662.7|7647.7|7666.6|7651.6|7648.5|7633.5|19
1717156500000|2024-05-31 11:55:00|7663.4|7648.4|7650.4|7635.4|7664.5|7649.5|7650.4|7635.4|21
1717156800000|2024-05-31 12:00:00|7650.2|7635.2|7634.3|7619.3|7650.4|7635.4|7627.2|7612.2|97
1717157100000|2024-05-31 12:05:00|7633.7|7618.7|7635.9|7620.9|7637.1|7622.1|7631.1|7616.1|26
1717157400000|2024-05-31 12:10:00|7635.4|7620.4|7635.1|7620.1|7640.6|7625.6|7628.6|7613.6|168
1717157700000|2024-05-31 12:15:00|7637.4|7622.4|7630.5|7615.5|7651.3|7636.3|7627.4|7612.4|215
1717158000000|2024-05-31 12:20:00|7629.6|7614.6|7631.8|7616.8|7635.7|7620.7|7627.2|7612.2|72
1717158300000|2024-05-31 12:25:00|7631|7616|7614.1|7599.1|7631|7616|7613.1|7598.1|161
1717158600000|2024-05-31 12:30:00|7613.9|7598.9|7592.1|7577.1|7621|7606|7577|7562|950
1717158900000|2024-05-31 12:35:00|7591.7|7576.7|7571.6|7556.6|7592.7|7577.7|7571.2|7556.2|512
1717159200000|2024-05-31 12:40:00|7571.4|7556.4|7592.1|7577.1|7598.1|7583.1|7568.1|7553.1|270
1717159500000|2024-05-31 12:45:00|7591.7|7576.7|7587.4|7572.4|7591.7|7576.7|7575.1|7560.1|190
1717159800000|2024-05-31 12:50:00|7584.1|7569.1|7564|7549|7589.9|7574.9|7564|7549|258
1717160100000|2024-05-31 12:55:00|7564.4|7549.4|7567.7|7552.7|7570.9|7555.9|7554.1|7539.1|188
1717160400000|2024-05-31 13:00:00|7568.8|7553.8|7594.5|7579.5|7594.8|7579.8|7568.8|7553.8|162
1717160700000|2024-05-31 13:05:00|7594.3|7579.3|7600.6|7585.6|7611.2|7596.2|7588.1|7573.1|274
1717161000000|2024-05-31 13:10:00|7599.5|7584.5|7611.6|7596.6|7614.9|7599.9|7597.6|7582.6|111
1717161300000|2024-05-31 13:15:00|7606.7|7591.7|7614.6|7599.6|7623.2|7608.2|7602.4|7587.4|114
1717161600000|2024-05-31 13:20:00|7612.3|7597.3|7618.7|7603.7|7620.8|7605.8|7608.3|7593.3|126
1717161900000|2024-05-31 13:25:00|7616.7|7601.7|7632.8|7617.8|7633.2|7618.2|7615.8|7600.8|221
1717162200000|2024-05-31 13:30:00|7632.5|7617.5|7637.3|7622.3|7644.8|7629.8|7623.2|7608.2|291
1717162500000|2024-05-31 13:35:00|7637|7622|7633.9|7618.9|7637|7622|7624|7609|158
1717162800000|2024-05-31 13:40:00|7633.1|7618.1|7638.6|7623.6|7651.8|7636.8|7633.1|7618.1|297
1717163100000|2024-05-31 13:45:00|7638.4|7623.4|7614.1|7599.1|7638.4|7623.4|7603.1|7588.1|231
1717163400000|2024-05-31 13:50:00|7612.5|7597.5|7593.9|7578.9|7612.5|7597.5|7588.9|7573.9|189
1717163700000|2024-05-31 13:55:00|7594.2|7579.2|7592.2|7577.2|7603.3|7588.3|7590.2|7575.2|245
1717164000000|2024-05-31 14:00:00|7591.7|7576.7|7583.9|7568.9|7591.7|7576.7|7574|7559|134
1717164300000|2024-05-31 14:05:00|7583.7|7568.7|7586.5|7571.5|7593.7|7578.7|7578.5|7563.5|142
1717164600000|2024-05-31 14:10:00|7586.8|7571.8|7579.5|7564.5|7592.5|7577.5|7578.4|7563.4|153
1717164900000|2024-05-31 14:15:00|7577.4|7562.4|7574.6|7559.6|7579.8|7564.8|7572.4|7557.4|198
1717165200000|2024-05-31 14:20:00|7570.6|7555.6|7568|7553|7574.7|7559.7|7567.4|7552.4|258
1717165500000|2024-05-31 14:25:00|7568.2|7553.2|7582.9|7567.9|7596.7|7581.7|7566.3|7551.3|257
1717165800000|2024-05-31 14:30:00|7582.6|7567.6|7578.5|7563.5|7582.9|7567.9|7569.8|7554.8|244
1717166100000|2024-05-31 14:35:00|7577.7|7562.7|7574.2|7559.2|7587.3|7572.3|7574.2|7559.2|220
1717166400000|2024-05-31 14:40:00|7574|7559|7547.2|7532.2|7575.2|7560.2|7546.6|7531.6|265
1717166700000|2024-05-31 14:45:00|7546.8|7531.8|7560.6|7545.6|7563.7|7548.7|7539.4|7524.4|240
1717167000000|2024-05-31 14:50:00|7560.2|7545.2|7559.3|7544.3|7565.3|7550.3|7555.8|7540.8|129
1717167300000|2024-05-31 14:55:00|7559.5|7544.5|7543.1|7528.1|7564.8|7549.8|7540|7525|285
1717167600000|2024-05-31 15:00:00|7542.9|7527.9|7567|7552|7567|7552|7537.3|7522.3|230
1717167900000|2024-05-31 15:05:00|7566.4|7551.4|7559.8|7544.8|7571.9|7556.9|7557.9|7542.9|213
1717168200000|2024-05-31 15:10:00|7559.1|7544.1|7563.9|7548.9|7565.1|7550.1|7556.2|7541.2|141
1717168500000|2024-05-31 15:15:00|7564.1|7549.1|7570.5|7555.5|7570.5|7555.5|7558|7543|205
1717168800000|2024-05-31 15:20:00|7571.4|7556.4|7557.8|7542.8|7575.6|7560.6|7555.4|7540.4|157
1717169100000|2024-05-31 15:25:00|7556.6|7541.6|7562|7547|7564.2|7549.2|7555.7|7540.7|178
1717169400000|2024-05-31 15:30:00|7561.7|7546.7|7550.8|7535.8|7561.7|7546.7|7544.3|7529.3|210
1717169700000|2024-05-31 15:35:00|7550|7535|7565|7550|7568.4|7553.4|7545.6|7530.6|197
1717170000000|2024-05-31 15:40:00|7565.2|7550.2|7571.2|7556.2|7585|7570|7565|7550|297
1717170300000|2024-05-31 15:45:00|7571.4|7556.4|7571.3|7556.3|7574.3|7559.3|7568.8|7553.8|142
1717170600000|2024-05-31 15:50:00|7571.8|7556.8|7581.9|7566.9|7584.2|7569.2|7571.8|7556.8|132
1717170900000|2024-05-31 15:55:00|7581|7566|7576.7|7561.7|7603.7|7588.7|7574.2|7559.2|162
1717171200000|2024-05-31 16:00:00|7576.4|7561.4|7575.5|7560.5|7577.7|7562.7|7568.8|7553.8|160
1717171500000|2024-05-31 16:05:00|7575.2|7560.2|7571.6|7556.6|7584.4|7569.4|7568.6|7553.6|164
1717171800000|2024-05-31 16:10:00|7571.4|7556.4|7571.3|7556.3|7576.2|7561.2|7568|7553|134
1717172100000|2024-05-31 16:15:00|7571.1|7556.1|7559.3|7544.3|7571.9|7556.9|7558.3|7543.3|182
1717172400000|2024-05-31 16:20:00|7560.2|7545.2|7556|7541|7560.4|7545.4|7552.6|7537.6|182
1717172700000|2024-05-31 16:25:00|7555.7|7540.7|7558.5|7543.5|7561.6|7546.6|7551.7|7536.7|149
1717173000000|2024-05-31 16:30:00|7559.4|7544.4|7564.8|7549.8|7566.9|7551.9|7557.7|7542.7|123
1717173300000|2024-05-31 16:35:00|7564.4|7549.4|7562|7547|7564.4|7549.4|7551.4|7536.4|103
1717173600000|2024-05-31 16:40:00|7562.7|7547.7|7557.6|7542.6|7567|7552|7557.6|7542.6|125
1717173900000|2024-05-31 16:45:00|7557.8|7542.8|7563.2|7548.2|7563.8|7548.8|7553.1|7538.1|174
1717174200000|2024-05-31 16:50:00|7562.9|7547.9|7571.7|7556.7|7573.6|7558.6|7562.9|7547.9|112
1717174500000|2024-05-31 16:55:00|7571.5|7556.5|7563.4|7548.4|7571.5|7556.5|7559.7|7544.7|88
1717174800000|2024-05-31 17:00:00|7563.2|7548.2|7554.7|7539.7|7563.2|7548.2|7550.1|7535.1|280
1717175100000|2024-05-31 17:05:00|7554.9|7539.9|7562.1|7547.1|7565.1|7550.1|7554.7|7539.7|140
1717175400000|2024-05-31 17:10:00|7561.5|7546.5|7560.6|7545.6|7568|7553|7557.7|7542.7|107
1717175700000|2024-05-31 17:15:00|7560.3|7545.3|7560.8|7545.8|7567.9|7552.9|7558.1|7543.1|159
1717176000000|2024-05-31 17:20:00|7560.5|7545.5|7559.5|7544.5|7561.6|7546.6|7555.1|7540.1|114
1717176300000|2024-05-31 17:25:00|7559.2|7544.2|7573.8|7558.8|7573.8|7558.8|7555.6|7540.6|207
1717176600000|2024-05-31 17:30:00|7573.3|7558.3|7569.2|7554.2|7573.9|7558.9|7566.5|7551.5|153
1717176900000|2024-05-31 17:35:00|7569|7554|7564|7549|7569.2|7554.2|7563.7|7548.7|78
1717177200000|2024-05-31 17:40:00|7562.9|7547.9|7562.7|7547.7|7564.4|7549.4|7558|7543|118
1717177500000|2024-05-31 17:45:00|7562.4|7547.4|7553.7|7538.7|7563.2|7548.2|7553.7|7538.7|114
1717177800000|2024-05-31 17:50:00|7556.3|7541.3|7560.8|7545.8|7561.3|7546.3|7552.8|7537.8|156
1717178100000|2024-05-31 17:55:00|7560.3|7545.3|7573.3|7558.3|7578.3|7563.3|7560.3|7545.3|173
1717178400000|2024-05-31 18:00:00|7573.5|7558.5|7584.9|7569.9|7585.6|7570.6|7572.1|7557.1|255
1717178700000|2024-05-31 18:05:00|7584.4|7569.4|7566.4|7551.4|7585|7570|7566.2|7551.2|241
1717179000000|2024-05-31 18:10:00|7567.7|7552.7|7556.1|7541.1|7569.4|7554.4|7553|7538|1144
1717179300000|2024-05-31 18:15:00|7556.3|7541.3|7554.6|7539.6|7558.3|7543.3|7552.3|7537.3|528
1717376400000|2024-06-03 01:00:00|7552.8|7537.8|7556.7|7541.7|7574.8|7559.8|7552.8|7537.8|139
1717376700000|2024-06-03 01:05:00|7556.9|7541.9|7560.9|7545.9|7565.4|7550.4|7554.2|7539.2|61
1717377000000|2024-06-03 01:10:00|7560.6|7545.6|7565.6|7550.6|7566.8|7551.8|7560.1|7545.1|6
1717377300000|2024-06-03 01:15:00|7565.8|7550.8|7571.4|7556.4|7578.3|7563.3|7565.8|7550.8|25
1717377600000|2024-06-03 01:20:00|7569.9|7554.9|7570.1|7555.1|7573.9|7558.9|7569.2|7554.2|4
1717377900000|2024-06-03 01:25:00|7570.2|7555.2|7567.9|7552.9|7571.1|7556.1|7567.7|7552.7|1
1717378200000|2024-06-03 01:30:00|7567.6|7552.6|7558.9|7543.9|7568.7|7553.7|7558.2|7543.2|10
1717378500000|2024-06-03 01:35:00|7558.7|7543.7|7561.7|7546.7|7564.6|7549.6|7558.3|7543.3|4
1717378800000|2024-06-03 01:40:00|7561.2|7546.2|7560.6|7545.6|7563.7|7548.7|7560.6|7545.6|5
1717379100000|2024-06-03 01:45:00|7561|7546|7562.7|7547.7|7565.7|7550.7|7561|7546|1
1717379400000|2024-06-03 01:50:00|7562.9|7547.9|7561.2|7546.2|7565.8|7550.8|7561.2|7546.2|31
1717379700000|2024-06-03 01:55:00|7561.5|7546.5|7562.4|7547.4|7562.4|7547.4|7561.5|7546.5|6
1717380000000|2024-06-03 02:00:00|7561.9|7546.9|7562.8|7547.8|7562.8|7547.8|7560.1|7545.1|11
1717380300000|2024-06-03 02:05:00|7562.7|7547.7|7562.1|7547.1|7563|7548|7562|7547|6
1717380600000|2024-06-03 02:10:00|7562.5|7547.5|7564.4|7549.4|7565.8|7550.8|7562.1|7547.1|7
1717380900000|2024-06-03 02:15:00|7564.2|7549.2|7564.2|7549.2|7564.2|7549.2|7564.2|7549.2|0
1717381200000|2024-06-03 02:20:00|7564.5|7549.5|7561|7546|7564.5|7549.5|7561|7546|3
1717381500000|2024-06-03 02:25:00|7561.3|7546.3|7562.1|7547.1|7564.3|7549.3|7561|7546|0
1717381800000|2024-06-03 02:30:00|7562.3|7547.3|7560.6|7545.6|7562.4|7547.4|7560.2|7545.2|5
1717382100000|2024-06-03 02:35:00|7560.9|7545.9|7560.4|7545.4|7560.9|7545.9|7560.1|7545.1|3
1717382400000|2024-06-03 02:40:00|7559.3|7544.3|7557.8|7542.8|7559.6|7544.6|7557|7542|19
1717382700000|2024-06-03 02:45:00|7557.3|7542.3|7557|7542|7557.8|7542.8|7557|7542|7
1717383000000|2024-06-03 02:50:00|7558.1|7543.1|7558.8|7543.8|7560.1|7545.1|7557.3|7542.3|2
1717383300000|2024-06-03 02:55:00|7558.6|7543.6|7561.8|7546.8|7561.8|7546.8|7557.8|7542.8|9
1717383600000|2024-06-03 03:00:00|7562.2|7547.2|7561.3|7546.3|7562.7|7547.7|7561.3|7546.3|10
1717383900000|2024-06-03 03:05:00|7561.5|7546.5|7559.5|7544.5|7561.6|7546.6|7559.3|7544.3|19
1717384200000|2024-06-03 03:10:00|7559.6|7544.6|7557.8|7542.8|7560|7545|7557.8|7542.8|2
1717384500000|2024-06-03 03:15:00|7558.3|7543.3|7558.1|7543.1|7559.5|7544.5|7557.6|7542.6|2
1717384800000|2024-06-03 03:20:00|7558|7543|7553.6|7538.6|7558.3|7543.3|7553.3|7538.3|7
1717385100000|2024-06-03 03:25:00|7553.1|7538.1|7553.3|7538.3|7553.4|7538.4|7552.4|7537.4|2
1717385400000|2024-06-03 03:30:00|7552.9|7537.9|7552.5|7537.5|7553.1|7538.1|7552.3|7537.3|0
1717385700000|2024-06-03 03:35:00|7553.1|7538.1|7553.5|7538.5|7553.7|7538.7|7552.1|7537.1|1
1717386000000|2024-06-03 03:40:00|7554|7539|7557.2|7542.2|7557.2|7542.2|7554|7539|5
1717386300000|2024-06-03 03:45:00|7557.5|7542.5|7557.4|7542.4|7557.7|7542.7|7557.3|7542.3|1
1717386600000|2024-06-03 03:50:00|7556.9|7541.9|7556.8|7541.8|7557.2|7542.2|7556.7|7541.7|0
1717386900000|2024-06-03 03:55:00|7557.2|7542.2|7562|7547|7562|7547|7556.5|7541.5|5
1717387200000|2024-06-03 04:00:00|7561.7|7546.7|7560.3|7545.3|7562|7547|7559.1|7544.1|4
1717387500000|2024-06-03 04:05:00|7560.7|7545.7|7562.1|7547.1|7562.1|7547.1|7560.2|7545.2|0
1717387800000|2024-06-03 04:10:00|7561.8|7546.8|7559.8|7544.8|7561.8|7546.8|7559.5|7544.5|0
1717388100000|2024-06-03 04:15:00|7559.5|7544.5|7559.5|7544.5|7559.5|7544.5|7559.5|7544.5|0
1717389000000|2024-06-03 04:30:00|7559.8|7544.8|7557.4|7542.4|7559.8|7544.8|7557.4|7542.4|7
1717389300000|2024-06-03 04:35:00|7556.9|7541.9|7556.9|7541.9|7556.9|7541.9|7556.9|7541.9|0
1717389600000|2024-06-03 04:40:00|7557.4|7542.4|7557.9|7542.9|7557.9|7542.9|7556.7|7541.7|1
1717389900000|2024-06-03 04:45:00|7557.7|7542.7|7551.7|7536.7|7557.9|7542.9|7551.7|7536.7|4
1717390200000|2024-06-03 04:50:00|7552|7537|7544|7529|7552.3|7537.3|7544|7529|15
1717390500000|2024-06-03 04:55:00|7544.4|7529.4|7544|7529|7544.4|7529.4|7543.7|7528.7|12
1717390800000|2024-06-03 05:00:00|7543.9|7528.9|7543|7528|7544.4|7529.4|7542.9|7527.9|4
1717391100000|2024-06-03 05:05:00|7542.7|7527.7|7543.7|7528.7|7543.7|7528.7|7542.4|7527.4|21
1717391400000|2024-06-03 05:10:00|7544.4|7529.4|7544.9|7529.9|7545.1|7530.1|7544.1|7529.1|5
1717391700000|2024-06-03 05:15:00|7544.5|7529.5|7544.5|7529.5|7545.2|7530.2|7544.5|7529.5|0
1717392000000|2024-06-03 05:20:00|7542.3|7527.3|7525.9|7510.9|7542.3|7527.3|7522.7|7507.7|37
1717392300000|2024-06-03 05:25:00|7528|7513|7534|7519|7536.8|7521.8|7528|7513|24
1717392600000|2024-06-03 05:30:00|7535|7520|7523.1|7508.1|7535|7520|7522.1|7507.1|14
1717392900000|2024-06-03 05:35:00|7522.8|7507.8|7514.4|7499.4|7527.1|7512.1|7514.2|7499.2|46
1717393200000|2024-06-03 05:40:00|7514.7|7499.7|7510.8|7495.8|7514.9|7499.9|7509.4|7494.4|36
1717393500000|2024-06-03 05:45:00|7510.2|7495.2|7508.9|7493.9|7510.2|7495.2|7503.6|7488.6|122
1717393800000|2024-06-03 05:50:00|7509.6|7494.6|7508.2|7493.2|7513.7|7498.7|7508.2|7493.2|4
1717394100000|2024-06-03 05:55:00|7508|7493|7508.5|7493.5|7517.3|7502.3|7507.5|7492.5|17
1717394400000|2024-06-03 06:00:00|7507.8|7492.8|7507|7492|7508.3|7493.3|7506|7491|16
1717394700000|2024-06-03 06:05:00|7506.2|7491.2|7504.1|7489.1|7506.8|7491.8|7502.6|7487.6|11
1717395000000|2024-06-03 06:10:00|7504.3|7489.3|7502.3|7487.3|7510.5|7495.5|7502.3|7487.3|105
1717395300000|2024-06-03 06:15:00|7502.5|7487.5|7495.1|7480.1|7502.5|7487.5|7493.5|7478.5|76
1717395600000|2024-06-03 06:20:00|7494.6|7479.6|7486.6|7471.6|7494.6|7479.6|7485.7|7470.7|13
1717395900000|2024-06-03 06:25:00|7486.4|7471.4|7473.9|7458.9|7486.4|7471.4|7472|7457|41
1717396200000|2024-06-03 06:30:00|7474|7459|7486.4|7471.4|7487.4|7472.4|7471.4|7456.4|48
1717396500000|2024-06-03 06:35:00|7484.9|7469.9|7484.5|7469.5|7489.9|7474.9|7479.5|7464.5|57
1717396800000|2024-06-03 06:40:00|7485.8|7470.8|7489.2|7474.2|7490.9|7475.9|7484.8|7469.8|51
1717397100000|2024-06-03 06:45:00|7489.5|7474.5|7481.7|7466.7|7490.5|7475.5|7480.9|7465.9|62
1717397400000|2024-06-03 06:50:00|7481.4|7466.4|7476|7461|7481.6|7466.6|7475.6|7460.6|90
1717397700000|2024-06-03 06:55:00|7477.2|7462.2|7480|7465|7480|7465|7476.4|7461.4|20
1717398000000|2024-06-03 07:00:00|7480.5|7465.5|7480.1|7465.1|7481.5|7466.5|7479.3|7464.3|42
1717398300000|2024-06-03 07:05:00|7479.2|7464.2|7482.3|7467.3|7483.3|7468.3|7478.8|7463.8|18
1717398600000|2024-06-03 07:10:00|7482|7467|7478.5|7463.5|7482|7467|7478.3|7463.3|3
1717398900000|2024-06-03 07:15:00|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478|7463|6
1717399200000|2024-06-03 07:20:00|7478.5|7463.5|7480.2|7465.2|7480.8|7465.8|7474.4|7459.4|24
1717399500000|2024-06-03 07:25:00|7480.7|7465.7|7479.5|7464.5|7480.7|7465.7|7478.5|7463.5|5
1717399800000|2024-06-03 07:30:00|7478.5|7463.5|7479.3|7464.3|7480.2|7465.2|7477.7|7462.7|9
1717400100000|2024-06-03 07:35:00|7478.8|7463.8|7483.3|7468.3|7486.2|7471.2|7476.5|7461.5|22
1717400400000|2024-06-03 07:40:00|7483.5|7468.5|7483.9|7468.9|7485.5|7470.5|7482.8|7467.8|8
1717400700000|2024-06-03 07:45:00|7483.7|7468.7|7486|7471|7487|7472|7483.4|7468.4|17
1717401000000|2024-06-03 07:50:00|7483.7|7468.7|7484|7469|7485.7|7470.7|7483.7|7468.7|8
1717401300000|2024-06-03 07:55:00|7482.7|7467.7|7482|7467|7483.3|7468.3|7478.5|7463.5|21
1717401600000|2024-06-03 08:00:00|7481.8|7466.8|7483.5|7468.5|7484.9|7469.9|7479.9|7464.9|21
1717401900000|2024-06-03 08:05:00|7483.3|7468.3|7484.4|7469.4|7487.5|7472.5|7483.3|7468.3|31
1717402200000|2024-06-03 08:10:00|7484.2|7469.2|7490|7475|7490.2|7475.2|7483.5|7468.5|19
1717402500000|2024-06-03 08:15:00|7489.7|7474.7|7490|7475|7491.3|7476.3|7488.3|7473.3|10
1717402800000|2024-06-03 08:20:00|7489.7|7474.7|7488.7|7473.7|7490.3|7475.3|7488.5|7473.5|9
1717403100000|2024-06-03 08:25:00|7488.3|7473.3|7488.8|7473.8|7489.2|7474.2|7488.3|7473.3|1
1717403400000|2024-06-03 08:30:00|7488.5|7473.5|7488.7|7473.7|7489.7|7474.7|7488.3|7473.3|10
1717403700000|2024-06-03 08:35:00|7487.8|7472.8|7490.9|7475.9|7491|7476|7487.8|7472.8|10
1717404000000|2024-06-03 08:40:00|7490.8|7475.8|7492.7|7477.7|7496.3|7481.3|7490.8|7475.8|11
1717404300000|2024-06-03 08:45:00|7492.2|7477.2|7493.2|7478.2|7494.7|7479.7|7491|7476|25
1717404600000|2024-06-03 08:50:00|7492.9|7477.9|7492.6|7477.6|7493.1|7478.1|7489.9|7474.9|10
1717404900000|2024-06-03 08:55:00|7490.4|7475.4|7493.4|7478.4|7494.2|7479.2|7489.5|7474.5|15
1717405200000|2024-06-03 09:00:00|7492.9|7477.9|7489|7474|7492.9|7477.9|7489|7474|8
1717405500000|2024-06-03 09:05:00|7489.4|7474.4|7488.8|7473.8|7493.9|7478.9|7488.3|7473.3|22
1717405800000|2024-06-03 09:10:00|7487.3|7472.3|7482.5|7467.5|7487.3|7472.3|7482.5|7467.5|31
1717406100000|2024-06-03 09:15:00|7482.3|7467.3|7480|7465|7482.5|7467.5|7478.7|7463.7|35
1717406400000|2024-06-03 09:20:00|7479.2|7464.2|7468.2|7453.2|7479.2|7464.2|7467.7|7452.7|65
1717406700000|2024-06-03 09:25:00|7469.3|7454.3|7468.3|7453.3|7469.7|7454.7|7467.8|7452.8|6
1717407000000|2024-06-03 09:30:00|7467.8|7452.8|7474.6|7459.6|7474.6|7459.6|7467.8|7452.8|20
1717407300000|2024-06-03 09:35:00|7474.5|7459.5|7473.7|7458.7|7474.6|7459.6|7468.3|7453.3|23
1717407600000|2024-06-03 09:40:00|7474|7459|7472.8|7457.8|7474|7459|7471.3|7456.3|5
1717407900000|2024-06-03 09:45:00|7472.5|7457.5|7472.3|7457.3|7472.8|7457.8|7471.3|7456.3|8
1717408200000|2024-06-03 09:50:00|7472.1|7457.1|7481.3|7466.3|7482.7|7467.7|7471.8|7456.8|34
1717408500000|2024-06-03 09:55:00|7480.7|7465.7|7482.3|7467.3|7482.3|7467.3|7478|7463|14
1717408800000|2024-06-03 10:00:00|7482.5|7467.5|7483.1|7468.1|7486.2|7471.2|7482.5|7467.5|21
1717409100000|2024-06-03 10:05:00|7483.5|7468.5|7483.1|7468.1|7483.5|7468.5|7483.1|7468.1|0
1717409400000|2024-06-03 10:10:00|7483.5|7468.5|7482.5|7467.5|7484.3|7469.3|7482|7467|12
1717409700000|2024-06-03 10:15:00|7482.3|7467.3|7483|7468|7484.5|7469.5|7482.3|7467.3|10
1717410000000|2024-06-03 10:20:00|7482.8|7467.8|7478.3|7463.3|7482.8|7467.8|7477.3|7462.3|17
1717410300000|2024-06-03 10:25:00|7477.3|7462.3|7466.2|7451.2|7477.3|7462.3|7466.2|7451.2|105
1717410600000|2024-06-03 10:30:00|7461.5|7446.5|7455.8|7440.8|7461.5|7446.5|7447.8|7432.8|134
1717410900000|2024-06-03 10:35:00|7456.2|7441.2|7461|7446|7461.3|7446.3|7456.2|7441.2|25
1717411200000|2024-06-03 10:40:00|7461.3|7446.3|7469.3|7454.3|7469.3|7454.3|7459.3|7444.3|35
1717411500000|2024-06-03 10:45:00|7469.2|7454.2|7472.9|7457.9|7475.2|7460.2|7469.2|7454.2|12
1717411800000|2024-06-03 10:50:00|7472.2|7457.2|7476|7461|7476.7|7461.7|7471.5|7456.5|9
1717412100000|2024-06-03 10:55:00|7478.3|7463.3|7468|7453|7480|7465|7463.5|7448.5|18
1717412400000|2024-06-03 11:00:00|7468.4|7453.4|7471.9|7456.9|7471.9|7456.9|7465.5|7450.5|81
1717412700000|2024-06-03 11:05:00|7471.5|7456.5|7476.4|7461.4|7476.7|7461.7|7471.5|7456.5|13
1717413000000|2024-06-03 11:10:00|7478|7463|7489.3|7474.3|7489.8|7474.8|7478|7463|21
1717413300000|2024-06-03 11:15:00|7489|7474|7481.9|7466.9|7489.7|7474.7|7481.5|7466.5|46
1717413600000|2024-06-03 11:20:00|7482.5|7467.5|7470.3|7455.3|7483.2|7468.2|7470.3|7455.3|36
1717413900000|2024-06-03 11:25:00|7469.6|7454.6|7485.7|7470.7|7487.2|7472.2|7464.6|7449.6|85
1717414200000|2024-06-03 11:30:00|7483.5|7468.5|7471|7456|7486.2|7471.2|7468.2|7453.2|133
1717414500000|2024-06-03 11:35:00|7471.3|7456.3|7454.8|7439.8|7473.8|7458.8|7454.8|7439.8|72
1717414800000|2024-06-03 11:40:00|7454.3|7439.3|7458.8|7443.8|7464.5|7449.5|7452.8|7437.8|26
1717415100000|2024-06-03 11:45:00|7458.5|7443.5|7458.3|7443.3|7464.2|7449.2|7455.8|7440.8|47
1717415400000|2024-06-03 11:50:00|7459.3|7444.3|7450.4|7435.4|7462.3|7447.3|7450.4|7435.4|34
1717415700000|2024-06-03 11:55:00|7451|7436|7462|7447|7462.5|7447.5|7448.2|7433.2|52
1717416000000|2024-06-03 12:00:00|7462.7|7447.7|7447.5|7432.5|7464.7|7449.7|7445.6|7430.6|254
1717416300000|2024-06-03 12:05:00|7447.1|7432.1|7454|7439|7454|7439|7443.4|7428.4|98
1717416600000|2024-06-03 12:10:00|7455|7440|7452|7437|7455|7440|7446|7431|105
1717416900000|2024-06-03 12:15:00|7451.5|7436.5|7470.3|7455.3|7470.3|7455.3|7450.8|7435.8|118
1717417200000|2024-06-03 12:20:00|7470.8|7455.8|7457.6|7442.6|7471.8|7456.8|7455.5|7440.5|150
1717417500000|2024-06-03 12:25:00|7458.2|7443.2|7450.2|7435.2|7458.6|7443.6|7446.4|7431.4|138
1717417800000|2024-06-03 12:30:00|7449.8|7434.8|7459.4|7444.4|7461.9|7446.9|7448.3|7433.3|81
1717418100000|2024-06-03 12:35:00|7459.8|7444.8|7474.7|7459.7|7474.9|7459.9|7456.1|7441.1|114
1717418400000|2024-06-03 12:40:00|7473.1|7458.1|7464.7|7449.7|7482.9|7467.9|7464.5|7449.5|213
1717418700000|2024-06-03 12:45:00|7463.9|7448.9|7460.5|7445.5|7466.4|7451.4|7459|7444|61
1717419000000|2024-06-03 12:50:00|7460.3|7445.3|7465.8|7450.8|7465.8|7450.8|7459.5|7444.5|91
1717419300000|2024-06-03 12:55:00|7465.1|7450.1|7465|7450|7465.1|7450.1|7458.2|7443.2|36
1717419600000|2024-06-03 13:00:00|7464.3|7449.3|7459.5|7444.5|7464.3|7449.3|7452.2|7437.2|134
1717419900000|2024-06-03 13:05:00|7459.4|7444.4|7464.4|7449.4|7468.9|7453.9|7458.7|7443.7|97
1717420200000|2024-06-03 13:10:00|7463.5|7448.5|7470|7455|7473.4|7458.4|7456.2|7441.2|178
1717420500000|2024-06-03 13:15:00|7470.6|7455.6|7483.2|7468.2|7485.3|7470.3|7467.6|7452.6|107
1717420800000|2024-06-03 13:20:00|7482.4|7467.4|7477.3|7462.3|7482.7|7467.7|7474.6|7459.6|87
1717421100000|2024-06-03 13:25:00|7476.4|7461.4|7463.2|7448.2|7476.4|7461.4|7459|7444|298
1717421400000|2024-06-03 13:30:00|7462.9|7447.9|7474.4|7459.4|7475.2|7460.2|7456.2|7441.2|333
1717421700000|2024-06-03 13:35:00|7472.7|7457.7|7448.9|7433.9|7472.7|7457.7|7447.9|7432.9|467
1717422000000|2024-06-03 13:40:00|7448.2|7433.2|7462.4|7447.4|7462.4|7447.4|7448.2|7433.2|260
1717422300000|2024-06-03 13:45:00|7462.1|7447.1|7440.9|7425.9|7462.1|7447.1|7440.6|7425.6|245
1717422600000|2024-06-03 13:50:00|7440.6|7425.6|7443.5|7428.5|7444|7429|7432|7417|272
1717422900000|2024-06-03 13:55:00|7441.5|7426.5|7437.4|7422.4|7441.5|7426.5|7430.6|7415.6|203
1717423200000|2024-06-03 14:00:00|7437.9|7422.9|7410.7|7395.7|7442.9|7427.9|7408.7|7393.7|490
1717423500000|2024-06-03 14:05:00|7410.3|7395.3|7429.5|7414.5|7429.8|7414.8|7407.8|7392.8|310
1717423800000|2024-06-03 14:10:00|7427.1|7412.1|7427.9|7412.9|7438|7423|7422.9|7407.9|195
1717424100000|2024-06-03 14:15:00|7427.7|7412.7|7424.3|7409.3|7435.9|7420.9|7417.3|7402.3|224
1717424400000|2024-06-03 14:20:00|7424.7|7409.7|7425.5|7410.5|7427.8|7412.8|7417.1|7402.1|253
1717424700000|2024-06-03 14:25:00|7425|7410|7424.5|7409.5|7430.7|7415.7|7421.1|7406.1|398
1717425000000|2024-06-03 14:30:00|7424.2|7409.2|7409.8|7394.8|7426.9|7411.9|7405.3|7390.3|692
1717425300000|2024-06-03 14:35:00|7410.6|7395.6|7385.6|7370.6|7411.1|7396.1|7379|7364|692
1717425600000|2024-06-03 14:40:00|7385.5|7370.5|7377.7|7362.7|7386.9|7371.9|7375.4|7360.4|346
1717425900000|2024-06-03 14:45:00|7377.6|7362.6|7376.9|7361.9|7380.5|7365.5|7372.4|7357.4|363
1717426200000|2024-06-03 14:50:00|7376.6|7361.6|7372.5|7357.5|7379.9|7364.9|7371.5|7356.5|261
1717426500000|2024-06-03 14:55:00|7372.2|7357.2|7376.4|7361.4|7376.4|7361.4|7367.8|7352.8|390
1717426800000|2024-06-03 15:00:00|7376|7361|7341.9|7326.9|7379.4|7364.4|7341.4|7326.4|445
1717427100000|2024-06-03 15:05:00|7342.3|7327.3|7348.1|7333.1|7349.4|7334.4|7337.1|7322.1|572
1717427400000|2024-06-03 15:10:00|7347.4|7332.4|7340.9|7325.9|7348.2|7333.2|7339.9|7324.9|202
1717427700000|2024-06-03 15:15:00|7340.7|7325.7|7340.1|7325.1|7346.9|7331.9|7338.6|7323.6|197
1717428000000|2024-06-03 15:20:00|7339.9|7324.9|7337|7322|7340.1|7325.1|7332.6|7317.6|197
1717428300000|2024-06-03 15:25:00|7337.1|7322.1|7326.6|7311.6|7337.2|7322.2|7318.1|7303.1|338
1717428600000|2024-06-03 15:30:00|7326.3|7311.3|7319.5|7304.5|7330.6|7315.6|7319.5|7304.5|157
1717428900000|2024-06-03 15:35:00|7319.8|7304.8|7344.9|7329.9|7345.5|7330.5|7319.7|7304.7|300
1717429200000|2024-06-03 15:40:00|7343.5|7328.5|7342.6|7327.6|7349.1|7334.1|7341.1|7326.1|157
1717429500000|2024-06-03 15:45:00|7342.3|7327.3|7346.2|7331.2|7346.2|7331.2|7335.2|7320.2|144
1717429800000|2024-06-03 15:50:00|7345.6|7330.6|7354.6|7339.6|7356|7341|7341.2|7326.2|217
1717430100000|2024-06-03 15:55:00|7353.8|7338.8|7349.6|7334.6|7359.3|7344.3|7346.8|7331.8|217
1717430400000|2024-06-03 16:00:00|7349.3|7334.3|7353.3|7338.3|7363|7348|7349.2|7334.2|158
1717430700000|2024-06-03 16:05:00|7353.5|7338.5|7351.1|7336.1|7357.3|7342.3|7341.3|7326.3|137
1717431000000|2024-06-03 16:10:00|7350.9|7335.9|7344.8|7329.8|7354.4|7339.4|7344.8|7329.8|96
1717431300000|2024-06-03 16:15:00|7344.5|7329.5|7341.5|7326.5|7346.7|7331.7|7340.3|7325.3|75
1717431600000|2024-06-03 16:20:00|7340.8|7325.8|7344.5|7329.5|7346.3|7331.3|7339|7324|139
1717431900000|2024-06-03 16:25:00|7345.5|7330.5|7343.8|7328.8|7349.8|7334.8|7339.2|7324.2|125
1717432200000|2024-06-03 16:30:00|7343.1|7328.1|7342.6|7327.6|7344.3|7329.3|7342.4|7327.4|60
1717432500000|2024-06-03 16:35:00|7343|7328|7339.6|7324.6|7343.3|7328.3|7332.8|7317.8|170
1717432800000|2024-06-03 16:40:00|7340.2|7325.2|7334.2|7319.2|7341.4|7326.4|7334.2|7319.2|73
1717433100000|2024-06-03 16:45:00|7333.3|7318.3|7336.4|7321.4|7339.7|7324.7|7333.3|7318.3|100
1717433400000|2024-06-03 16:50:00|7336.7|7321.7|7338.6|7323.6|7342.8|7327.8|7335.7|7320.7|102
1717433700000|2024-06-03 16:55:00|7338.8|7323.8|7337.7|7322.7|7341.8|7326.8|7336.8|7321.8|148
1717434000000|2024-06-03 17:00:00|7337.9|7322.9|7338.9|7323.9|7341.6|7326.6|7336.6|7321.6|104
1717434300000|2024-06-03 17:05:00|7339.2|7324.2|7331.9|7316.9|7339.2|7324.2|7331.7|7316.7|124
1717434600000|2024-06-03 17:10:00|7331.7|7316.7|7326.8|7311.8|7333.9|7318.9|7321.2|7306.2|521
1717434900000|2024-06-03 17:15:00|7325.8|7310.8|7322.5|7307.5|7325.8|7310.8|7321.4|7306.4|476
1717435500000|2024-06-03 17:25:00|7327.5|7312.5|7328.3|7313.3|7329.6|7314.6|7326.3|7311.3|585
1717435800000|2024-06-03 17:30:00|7327.6|7312.6|7327|7312|7328.3|7313.3|7324.8|7309.8|118
1717438200000|2024-06-03 18:10:00|7338.6|7323.6|7339.4|7324.4|7339.4|7324.4|7338.4|7323.4|3508
1717438500000|2024-06-03 18:15:00|7338.5|7323.5|7334.4|7319.4|7339.7|7324.7|7333.5|7318.5|152
1717462800000|2024-06-04 01:00:00|7340.3|7325.3|7366.2|7351.2|7366.7|7351.7|7339.7|7324.7|239
1717463100000|2024-06-04 01:05:00|7366.5|7351.5|7381.2|7366.2|7391.7|7376.7|7366.5|7351.5|102
1717463400000|2024-06-04 01:10:00|7381|7366|7376.5|7361.5|7382.5|7367.5|7368.9|7353.9|85
1717463700000|2024-06-04 01:15:00|7377.4|7362.4|7377.7|7362.7|7383.5|7368.5|7375.9|7360.9|59
1717464000000|2024-06-04 01:20:00|7377.4|7362.4|7368.2|7353.2|7378.4|7363.4|7357|7342|24
1717464300000|2024-06-04 01:25:00|7367.2|7352.2|7356|7341|7367.2|7352.2|7352.5|7337.5|78
1717464600000|2024-06-04 01:30:00|7356.4|7341.4|7368|7353|7368.2|7353.2|7356.4|7341.4|29
1717464900000|2024-06-04 01:35:00|7368.2|7353.2|7378.2|7363.2|7379.7|7364.7|7368.2|7353.2|55
1717465200000|2024-06-04 01:40:00|7378.4|7363.4|7380.4|7365.4|7381|7366|7371.7|7356.7|60
1717465500000|2024-06-04 01:45:00|7380.5|7365.5|7359.6|7344.6|7380.5|7365.5|7359.6|7344.6|12
1717465800000|2024-06-04 01:50:00|7359.7|7344.7|7368.9|7353.9|7368.9|7353.9|7359.7|7344.7|11
1717466100000|2024-06-04 01:55:00|7368.4|7353.4|7360.2|7345.2|7370.6|7355.6|7359.7|7344.7|55
1717466400000|2024-06-04 02:00:00|7359.9|7344.9|7359.2|7344.2|7361.7|7346.7|7359.1|7344.1|7
1717466700000|2024-06-04 02:05:00|7356.7|7341.7|7355.3|7340.3|7358.7|7343.7|7351.9|7336.9|12
1717467000000|2024-06-04 02:10:00|7353.9|7338.9|7353.4|7338.4|7356.1|7341.1|7352.9|7337.9|10
1717467300000|2024-06-04 02:15:00|7353.1|7338.1|7354.6|7339.6|7354.8|7339.8|7353.1|7338.1|9
1717467600000|2024-06-04 02:20:00|7354.8|7339.8|7356.8|7341.8|7356.8|7341.8|7354.8|7339.8|5
1717467900000|2024-06-04 02:25:00|7356.6|7341.6|7353.8|7338.8|7356.8|7341.8|7353.4|7338.4|13
1717468200000|2024-06-04 02:30:00|7352.9|7337.9|7338|7323|7354.4|7339.4|7334.7|7319.7|22
1717468500000|2024-06-04 02:35:00|7338.3|7323.3|7333.8|7318.8|7341|7324.3|7328.8|7313.8|10
1717468800000|2024-06-04 02:40:00|7334.8|7319.8|7341.9|7326.9|7341.9|7326.9|7334.8|7319.8|5
1717469100000|2024-06-04 02:45:00|7342.6|7327.6|7348.8|7333.8|7348.8|7333.8|7340.9|7325.9|20
1717469400000|2024-06-04 02:50:00|7348.9|7333.9|7351.4|7336.4|7352.6|7337.6|7347.8|7332.8|10
1717469700000|2024-06-04 02:55:00|7351.7|7336.7|7344.4|7329.4|7351.7|7336.7|7344.4|7329.4|0
1717470000000|2024-06-04 03:00:00|7344.8|7329.8|7359.2|7344.2|7361.8|7345.9|7344.8|7329.8|45
1717470300000|2024-06-04 03:05:00|7359.1|7344.1|7362.6|7347.6|7362.6|7347.6|7358.1|7343.1|5
1717470600000|2024-06-04 03:10:00|7362.4|7347.4|7368.1|7353.1|7369.7|7354.7|7362.4|7347.4|27
1717470900000|2024-06-04 03:15:00|7368.6|7353.6|7370.6|7355.6|7371.3|7356.3|7368.6|7353.6|4
1717471200000|2024-06-04 03:20:00|7372.4|7357.4|7372.1|7357.1|7372.4|7357.4|7372.1|7357.1|0
1717472100000|2024-06-04 03:35:00|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|7371.4|7356.4|0
1717472400000|2024-06-04 03:40:00|7370.4|7355.4|7370.6|7355.6|7370.6|7355.6|7370.4|7355.4|0
1717472700000|2024-06-04 03:45:00|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|0
1717473000000|2024-06-04 03:50:00|7369.6|7354.6|7369.3|7354.3|7369.6|7354.6|7368.9|7353.9|8
1717473300000|2024-06-04 03:55:00|7369.4|7354.4|7372.3|7357.3|7376.6|7361.6|7369.3|7354.3|3
1717473600000|2024-06-04 04:00:00|||||||||1
1717473900000|2024-06-04 04:05:00|7372.4|7357.4|7370.9|7355.9|7372.4|7357.4|7370.9|7355.9|1
1717474200000|2024-06-04 04:10:00|7371.1|7356.1|7374.4|7359.4|7375.3|7360.3|7371.1|7356.1|7
1717474500000|2024-06-04 04:15:00|7374.6|7359.6|7374.1|7359.1|7374.6|7359.6|7374.1|7359.1|1
1717474800000|2024-06-04 04:20:00|7373.4|7358.4|7373.5|7358.5|7373.5|7358.5|7373.4|7358.4|1
1717475100000|2024-06-04 04:25:00|7373.6|7358.6|7373.5|7358.5|7373.6|7358.6|7373.5|7358.5|1
1717475400000|2024-06-04 04:30:00|7371.4|7356.4|7365.5|7350.5|7371.4|7356.4|7365.1|7350.1|3
1717475700000|2024-06-04 04:35:00|7365.6|7350.6|7366.1|7351.1|7366.6|7351.6|7365.5|7350.5|0
1717476000000|2024-06-04 04:40:00|7366.3|7351.3|7366|7351|7366.3|7351.3|7365.8|7350.8|2
1717476300000|2024-06-04 04:45:00|7366.6|7351.6|7367|7352|7367.3|7352.3|7366.6|7351.6|1
1717476600000|2024-06-04 04:50:00|7367.1|7352.1|7367.1|7352.1|7367.1|7352.1|7366.3|7351.3|1
1717476900000|2024-06-04 04:55:00|7366.8|7351.8|7360.6|7345.6|7366.8|7351.8|7360.1|7345.1|4
1717477200000|2024-06-04 05:00:00|7360.8|7345.8|7355.6|7340.6|7361.1|7346.1|7355.6|7340.6|1
1717477500000|2024-06-04 05:05:00|7355.3|7340.3|7353.5|7338.5|7355.8|7340.8|7352.5|7337.5|9
1717477800000|2024-06-04 05:10:00|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|0
1717478100000|2024-06-04 05:15:00|7353.1|7338.1|7350.5|7335.5|7353.1|7338.1|7350.5|7335.5|0
1717478700000|2024-06-04 05:25:00|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|0
1717479000000|2024-06-04 05:30:00|7349.5|7334.5|7349.3|7334.3|7349.7|7334.7|7348.3|7333.3|0
1717479300000|2024-06-04 05:35:00|7350|7335|7353.2|7338.2|7354.3|7339.3|7350|7335|2
1717479600000|2024-06-04 05:40:00|7353.3|7338.3|7352.5|7337.5|7355.7|7340.7|7350.2|7335.2|28
1717479900000|2024-06-04 05:45:00|7352.3|7337.3|7350|7335|7353|7338|7349.8|7334.8|1
1717480200000|2024-06-04 05:50:00|7349.8|7334.8|7346|7331|7350.3|7335.3|7345.5|7330.5|21
1717480500000|2024-06-04 05:55:00|7346.2|7331.2|7350.7|7335.7|7354|7339|7346|7331|32
1717480800000|2024-06-04 06:00:00|7350.8|7335.8|7354.2|7339.2|7355.5|7340.5|7350.8|7335.8|3
1717481100000|2024-06-04 06:05:00|7354|7339|7350.2|7335.2|7358.2|7343.2|7350.2|7335.2|8
1717481400000|2024-06-04 06:10:00|7351.2|7336.2|7352.2|7337.2|7353.2|7338.2|7350.2|7335.2|19
1717481700000|2024-06-04 06:15:00|7352.5|7337.5|7349.8|7334.8|7352.7|7337.7|7349.2|7334.2|39
1717482000000|2024-06-04 06:20:00|7350.2|7335.2|7355.3|7340.3|7355.5|7340.5|7350.2|7335.2|18
1717482300000|2024-06-04 06:25:00|7355.5|7340.5|7359.2|7344.2|7360.2|7345.2|7355.3|7340.3|26
1717482600000|2024-06-04 06:30:00|7358.8|7343.8|7355.8|7340.8|7358.8|7343.8|7354.2|7339.2|13
1717482900000|2024-06-04 06:35:00|7356|7341|7360.2|7345.2|7360.2|7345.2|7356|7341|16
1717483200000|2024-06-04 06:40:00|7360.5|7345.5|7366.2|7351.2|7370.3|7355.3|7360.5|7345.5|13
1717483500000|2024-06-04 06:45:00|7366.3|7351.3|7368.2|7353.2|7368.7|7353.7|7365.3|7350.3|1
1717483800000|2024-06-04 06:50:00|7368.8|7353.8|7372|7357|7372|7357|7367.3|7352.3|2
1717484100000|2024-06-04 06:55:00|7371.2|7356.2|7364.8|7349.8|7371.2|7356.2|7364.8|7349.8|1
1717484400000|2024-06-04 07:00:00|7364.3|7349.3|7359.7|7344.7|7364.3|7349.3|7359.3|7344.3|6
1717484700000|2024-06-04 07:05:00|7360.3|7345.3|7360.5|7345.5|7361.7|7346.7|7360.3|7345.3|3
1717485000000|2024-06-04 07:10:00|7360.2|7345.2|7360.8|7345.8|7361|7346|7359.5|7344.5|34
1717485300000|2024-06-04 07:15:00|7360.7|7345.7|7361|7346|7361.3|7346.3|7359|7344|16
1717485600000|2024-06-04 07:20:00|7361.2|7346.2|7356.7|7341.7|7362|7347|7356.7|7341.7|2
1717485900000|2024-06-04 07:25:00|7359.9|7344.9|7358.2|7343.2|7359.9|7344.9|7356.5|7341.5|9
1717486200000|2024-06-04 07:30:00|7360.4|7345.4|7359.4|7344.4|7360.4|7345.4|7356|7341|49
1717486500000|2024-06-04 07:35:00|7359.2|7344.2|7361|7346|7361|7346|7356|7341|38
1717486800000|2024-06-04 07:40:00|7360.9|7345.9|7359.2|7344.2|7361|7346|7358.5|7343.5|14
1717487100000|2024-06-04 07:45:00|7359.4|7344.4|7354.5|7339.5|7359.4|7344.4|7354.5|7339.5|40
1717487400000|2024-06-04 07:50:00|7357|7342|7361.4|7346.4|7362.9|7347.9|7354.5|7339.5|40
1717487700000|2024-06-04 07:55:00|7360.7|7345.7|7355.9|7340.9|7360.7|7345.7|7355.9|7340.9|43
1717488000000|2024-06-04 08:00:00|7356|7341|7349.9|7334.9|7356|7341|7349.9|7334.9|6
1717488300000|2024-06-04 08:05:00|7350.2|7335.2|7343.2|7328.2|7350.2|7335.2|7334|7319|174
1717488600000|2024-06-04 08:10:00|7343.4|7328.4|7345.7|7330.7|7347.2|7332.2|7342.7|7327.7|17
1717488900000|2024-06-04 08:15:00|7345.9|7330.9|7331.4|7316.4|7345.9|7330.9|7331.4|7316.4|37
1717489200000|2024-06-04 08:20:00|7328.9|7313.9|7329.5|7314.5|7330.2|7315.2|7323.5|7308.5|101
1717489500000|2024-06-04 08:25:00|7330|7315|7327.7|7312.7|7330.4|7315.4|7327.2|7312.2|14
1717489800000|2024-06-04 08:30:00|7329.2|7314.2|7328.2|7313.2|7332.4|7317.4|7328.2|7313.2|9
1717490100000|2024-06-04 08:35:00|7327.7|7312.7|7332.9|7317.9|7334.9|7319.9|7327.7|7312.7|50
1717490400000|2024-06-04 08:40:00|7332.7|7317.7|7330.9|7315.9|7332.7|7317.7|7329.9|7314.9|19
1717490700000|2024-06-04 08:45:00|7331.2|7316.2|7329.4|7314.4|7331.9|7316.9|7329.4|7314.4|11
1717491000000|2024-06-04 08:50:00|7329.7|7314.7|7328.5|7313.5|7329.9|7314.9|7328.2|7313.2|5
1717491300000|2024-06-04 08:55:00|7327.5|7312.5|7321.2|7306.2|7327.5|7312.5|7321.2|7306.2|13
1717491600000|2024-06-04 09:00:00|7320.5|7305.5|7314.5|7299.5|7320.7|7305.7|7314.5|7299.5|34
1717491900000|2024-06-04 09:05:00|7314.9|7299.9|7323.2|7308.2|7323.7|7308.7|7314.2|7299.2|17
1717492200000|2024-06-04 09:10:00|7325.2|7310.2|7327.4|7312.4|7328|7313|7323.4|7308.4|12
1717492500000|2024-06-04 09:15:00|7326.9|7311.9|7325.7|7310.7|7326.9|7311.9|7325.5|7310.5|5
1717492800000|2024-06-04 09:20:00|7325.9|7310.9|7329.2|7314.2|7329.5|7314.5|7325.9|7310.9|8
1717493100000|2024-06-04 09:25:00|7330.7|7315.7|7333|7318|7334|7319|7330.7|7315.7|29
1717493400000|2024-06-04 09:30:00|7335|7320|7338.2|7323.2|7338.9|7323.9|7333.7|7318.7|20
1717493700000|2024-06-04 09:35:00|7337.9|7322.9|7332.5|7317.5|7340.7|7325.7|7332.2|7317.2|24
1717494000000|2024-06-04 09:40:00|7332|7317|7326.5|7311.5|7332.2|7317.2|7326.5|7311.5|30
1717494300000|2024-06-04 09:45:00|7326.4|7311.4|7329|7314|7329.9|7314.9|7326.4|7311.4|10
1717494600000|2024-06-04 09:50:00|7329.4|7314.4|7328.5|7313.5|7330.2|7315.2|7328|7313|4
1717494900000|2024-06-04 09:55:00|7327.9|7312.9|7329.6|7314.6|7329.6|7314.6|7326.2|7311.2|12
1717495200000|2024-06-04 10:00:00|7329.9|7314.9|7319.2|7304.2|7329.9|7314.9|7318.4|7303.4|13
1717495500000|2024-06-04 10:05:00|7318.9|7303.9|7314.6|7299.6|7318.9|7303.9|7314.2|7299.2|62
1717495800000|2024-06-04 10:10:00|7314.1|7299.1|7309.4|7294.4|7314.1|7299.1|7308.9|7293.9|41
1717496100000|2024-06-04 10:15:00|7308.7|7293.7|7307.7|7292.7|7309.1|7294.1|7307.7|7292.7|6
1717496400000|2024-06-04 10:20:00|7307.6|7292.6|7300.6|7285.6|7307.6|7292.6|7299.9|7284.9|52
1717496700000|2024-06-04 10:25:00|7300.7|7285.7|7303.6|7288.6|7303.6|7288.6|7300.7|7285.7|7
1717497000000|2024-06-04 10:30:00|7306.1|7291.1|7302.4|7287.4|7308.7|7293.7|7302.4|7287.4|19
1717497300000|2024-06-04 10:35:00|7301.7|7286.7|7319.2|7304.2|7320.1|7305.1|7301.4|7286.4|96
1717497600000|2024-06-04 10:40:00|7319.4|7304.4|7311.4|7296.4|7321.1|7306.1|7310.1|7295.1|31
1717497900000|2024-06-04 10:45:00|7311.2|7296.2|7307.9|7292.9|7312.1|7297.1|7307.4|7292.4|35
1717498200000|2024-06-04 10:50:00|7307.3|7292.3|7304.8|7289.8|7309.1|7294.1|7304.6|7289.6|27
1717498500000|2024-06-04 10:55:00|7305.1|7290.1|7303|7288|7305.4|7290.4|7303|7288|31
1717498800000|2024-06-04 11:00:00|7302.6|7287.6|7300.8|7285.8|7302.6|7287.6|7297.8|7282.8|32
1717499100000|2024-06-04 11:05:00|7300.6|7285.6|7299.1|7284.1|7300.6|7285.6|7299.1|7284.1|23
1717499400000|2024-06-04 11:10:00|7299.3|7284.3|7303.1|7288.1|7305.3|7290.3|7299.1|7284.1|63
1717499700000|2024-06-04 11:15:00|7304.9|7289.9|7304.6|7289.6|7305.8|7290.8|7303.1|7288.1|30
1717500000000|2024-06-04 11:20:00|7304.3|7289.3|7302.6|7287.6|7304.4|7289.4|7302.3|7287.3|9
1717500300000|2024-06-04 11:25:00|7302.9|7287.9|7302.8|7287.8|7302.9|7287.9|7302.8|7287.8|3
1717500600000|2024-06-04 11:30:00|7302.6|7287.6|7301.9|7286.9|7302.6|7287.6|7301.4|7286.4|6
1717500900000|2024-06-04 11:35:00|7302.1|7287.1|7316.1|7301.1|7316.8|7301.8|7302.1|7287.1|39
1717501200000|2024-06-04 11:40:00|7315.9|7300.9|7318.3|7303.3|7322.9|7307.9|7315.9|7300.9|32
1717501500000|2024-06-04 11:45:00|7317.3|7302.3|7308.8|7293.8|7317.6|7302.6|7308.8|7293.8|15
1717501800000|2024-06-04 11:50:00|7308.3|7293.3|7306.4|7291.4|7308.3|7293.3|7305.8|7290.8|15
1717502100000|2024-06-04 11:55:00|7306.3|7291.3|7301.8|7286.8|7306.3|7291.3|7300.3|7285.3|25
1717502400000|2024-06-04 12:00:00|7301.6|7286.6|7269.8|7254.8|7302.3|7287.3|7267.4|7252.4|447
1717502700000|2024-06-04 12:05:00|7270|7255|7279.8|7264.8|7289.1|7274.1|7268.7|7253.7|88
1717503000000|2024-06-04 12:10:00|7280.1|7265.1|7288.9|7273.9|7289.8|7274.8|7277.1|7262.1|43
1717503300000|2024-06-04 12:15:00|7289.1|7274.1|7296.8|7281.8|7303.8|7288.8|7287.4|7272.4|126
1717503600000|2024-06-04 12:20:00|7297.1|7282.1|7284.2|7269.2|7301.3|7286.3|7283.1|7268.1|48
1717503900000|2024-06-04 12:25:00|7287.2|7272.2|7304.5|7289.5|7307|7292|7282.6|7267.6|83
1717504200000|2024-06-04 12:30:00|7304.9|7289.9|7289.2|7274.2|7310|7295|7289.2|7274.2|240
1717504500000|2024-06-04 12:35:00|7291.6|7276.6|7291.5|7276.5|7296.5|7281.5|7285.8|7270.8|63
1717504800000|2024-06-04 12:40:00|7289|7274|7300|7285|7307.5|7292.5|7285.6|7270.6|111
1717505100000|2024-06-04 12:45:00|7300.2|7285.2|7306.1|7291.1|7315.5|7300.5|7299.5|7284.5|169
1717505400000|2024-06-04 12:50:00|7305.7|7290.7|7304.4|7289.4|7308.2|7293.2|7299.4|7284.4|48
1717505700000|2024-06-04 12:55:00|7304.2|7289.2|7295.7|7280.7|7306.3|7291.3|7293|7278|116
1717506000000|2024-06-04 13:00:00|7296|7281|7314.6|7299.6|7321.2|7306.2|7296|7281|113
1717506300000|2024-06-04 13:05:00|7316.2|7301.2|7313.6|7298.6|7331.9|7316.9|7313.2|7298.2|188
1717506600000|2024-06-04 13:10:00|7313.4|7298.4|7318.5|7303.5|7324.7|7309.7|7313.4|7298.4|73
1717506900000|2024-06-04 13:15:00|7319.2|7304.2|7366.3|7351.3|7366.7|7351.7|7319.2|7304.2|288
1717507200000|2024-06-04 13:20:00|7366.7|7351.7|7372|7357|7375.1|7360.1|7363.8|7348.8|148
1717507500000|2024-06-04 13:25:00|7372.5|7357.5|7362.9|7347.9|7374.8|7359.8|7362.9|7347.9|148
1717507800000|2024-06-04 13:30:00|7363.2|7348.2|7330.5|7315.5|7363.2|7348.2|7325.7|7310.7|256
1717508100000|2024-06-04 13:35:00|7328.5|7313.5|7326.9|7311.9|7333|7318|7318.4|7303.4|168
1717508400000|2024-06-04 13:40:00|7327.4|7312.4|7348.7|7333.7|7354.7|7339.7|7326|7311|178
1717508700000|2024-06-04 13:45:00|7349.2|7334.2|7349.7|7334.7|7350.7|7335.7|7344|7329|195
1717509000000|2024-06-04 13:50:00|7349.9|7334.9|7362.2|7347.2|7373.7|7358.7|7348.5|7333.5|254
1717509300000|2024-06-04 13:55:00|7362.4|7347.4|7356.8|7341.8|7366.7|7351.7|7351.5|7336.5|268
1717509600000|2024-06-04 14:00:00|7357.2|7342.2|7369.9|7354.9|7373|7358|7355.3|7340.3|405
1717509900000|2024-06-04 14:05:00|7370.3|7355.3|7381.7|7366.7|7389.2|7374.2|7368.1|7353.1|471
1717510200000|2024-06-04 14:10:00|7381.5|7366.5|7384.5|7369.5|7392.2|7377.2|7380.2|7365.2|443
1717510500000|2024-06-04 14:15:00|7384.1|7369.1|7369.8|7354.8|7386.8|7371.8|7363.5|7348.5|333
1717510800000|2024-06-04 14:20:00|7369.9|7354.9|7343.2|7328.2|7382.4|7367.4|7343|7328|367
1717511100000|2024-06-04 14:25:00|7343.5|7328.5|7343.9|7328.9|7353.7|7338.7|7334.3|7319.3|322
1717511400000|2024-06-04 14:30:00|7341.7|7326.7|7339.7|7324.7|7353.1|7338.1|7329.4|7314.4|448
1717511700000|2024-06-04 14:35:00|7339|7324|7334.6|7319.6|7339|7324|7331.8|7316.8|243
1717512000000|2024-06-04 14:40:00|7334.8|7319.8|7315.2|7300.2|7335.3|7320.3|7312.8|7297.8|237
1717512300000|2024-06-04 14:45:00|7314.8|7299.8|7328.8|7313.8|7330.3|7315.3|7314.8|7299.8|220
1717512600000|2024-06-04 14:50:00|7328.6|7313.6|7320.1|7305.1|7333.4|7318.4|7316.4|7301.4|322
1717512900000|2024-06-04 14:55:00|7319.4|7304.4|7322.6|7307.6|7331|7316|7318.9|7303.9|135
1717513200000|2024-06-04 15:00:00|7322.7|7307.7|7318.4|7303.4|7322.7|7307.7|7309.7|7294.7|360
1717513500000|2024-06-04 15:05:00|7318|7303|7317.4|7302.4|7325.4|7310.4|7315.2|7300.2|223
1717513800000|2024-06-04 15:10:00|7317|7302|7317|7302|7317|7302|7304.1|7289.1|137
1717514100000|2024-06-04 15:15:00|7317.2|7302.2|7319|7304|7321|7306|7310.4|7295.4|162
1717514400000|2024-06-04 15:20:00|7318.8|7303.8|7303.8|7288.8|7319|7304|7303|7288|190
1717514700000|2024-06-04 15:25:00|7303.3|7288.3|7311.4|7296.4|7313.9|7298.9|7302.7|7287.7|158
1717515000000|2024-06-04 15:30:00|7310.4|7295.4|7323.2|7308.2|7331.4|7316.4|7306.8|7291.8|258
1717515300000|2024-06-04 15:35:00|7324.9|7309.9|7320.6|7305.6|7331.3|7316.3|7316.9|7301.9|182
1717515600000|2024-06-04 15:40:00|7319.6|7304.6|7323.4|7308.4|7326.5|7311.5|7313.7|7298.7|138
1717515900000|2024-06-04 15:45:00|7323.1|7308.1|7324|7309|7332.1|7317.1|7321.2|7306.2|162
1717516200000|2024-06-04 15:50:00|7323.8|7308.8|7313.4|7298.4|7324|7309|7309.5|7294.5|164
1717516500000|2024-06-04 15:55:00|7313.8|7298.8|7312.7|7297.7|7316.2|7301.2|7311.4|7296.4|59
1717516800000|2024-06-04 16:00:00|7312|7297|7309.8|7294.8|7315.7|7300.7|7309.5|7294.5|91
1717517100000|2024-06-04 16:05:00|7310|7295|7324.3|7309.3|7324.9|7309.9|7310|7295|190
1717517400000|2024-06-04 16:10:00|7324.6|7309.6|7324.6|7309.6|7336|7321|7320.8|7305.8|237
1717517700000|2024-06-04 16:15:00|7324.4|7309.4|7322.2|7307.2|7327.7|7312.7|7319.2|7304.2|211
1717518000000|2024-06-04 16:20:00|7323.5|7308.5|7329.4|7314.4|7331.3|7316.3|7322|7307|150
1717518300000|2024-06-04 16:25:00|7329.1|7314.1|7322.2|7307.2|7329.1|7314.1|7311|7296|268
1717518600000|2024-06-04 16:30:00|7322.5|7307.5|7313.3|7298.3|7323.5|7308.5|7311.3|7296.3|157
1717518900000|2024-06-04 16:35:00|7312.8|7297.8|7318.4|7303.4|7324.9|7309.9|7311.8|7296.8|126
1717519200000|2024-06-04 16:40:00|7315.8|7300.8|7313.5|7298.5|7318.9|7303.9|7311.6|7296.6|91
1717519500000|2024-06-04 16:45:00|7314|7299|7314.7|7299.7|7316.9|7301.9|7307.9|7292.9|109
1717519800000|2024-06-04 16:50:00|7315.2|7300.2|7321.2|7306.2|7321.2|7306.2|7310.4|7295.4|70
1717520100000|2024-06-04 16:55:00|7323.4|7308.4|7328.8|7313.8|7331.4|7316.4|7323.2|7308.2|234
1717520400000|2024-06-04 17:00:00|7328.9|7313.9|7331.8|7316.8|7346.7|7331.7|7328.9|7313.9|112
1717520700000|2024-06-04 17:05:00|7331.5|7316.5|7326.9|7311.9|7335.2|7320.2|7325.9|7310.9|109
1717521000000|2024-06-04 17:10:00|7327|7312|7324.5|7309.5|7329.5|7314.5|7322.4|7307.4|69
1717521300000|2024-06-04 17:15:00|7324.2|7309.2|7327.2|7312.2|7328.2|7313.2|7320.9|7305.9|105
1717521600000|2024-06-04 17:20:00|7327.5|7312.5|7327.1|7312.1|7329.5|7314.5|7324.1|7309.1|141
1717521900000|2024-06-04 17:25:00|7327.4|7312.4|7327|7312|7327.9|7312.9|7321.1|7306.1|100
1717522200000|2024-06-04 17:30:00|7327.4|7312.4|7336.8|7321.8|7337.8|7322.8|7327.4|7312.4|117
1717522500000|2024-06-04 17:35:00|7336.5|7321.5|7342.6|7327.6|7346.3|7331.3|7335|7320|107
1717522800000|2024-06-04 17:40:00|7342.3|7327.3|7346.6|7331.6|7347.8|7332.8|7339|7324|95
1717523100000|2024-06-04 17:45:00|7346.5|7331.5|7338.7|7323.7|7346.5|7331.5|7338.2|7323.2|98
1717523400000|2024-06-04 17:50:00|7341.7|7326.7|7343.3|7328.3|7344.2|7329.2|7334.6|7319.6|163
1717523700000|2024-06-04 17:55:00|7343.2|7328.2|7353.3|7338.3|7355.6|7340.6|7340.9|7325.9|163
1717524000000|2024-06-04 18:00:00|7353|7338|7351.6|7336.6|7357.7|7342.7|7344.3|7329.3|213
1717524300000|2024-06-04 18:05:00|7351.9|7336.9|7356.6|7341.6|7360.8|7345.8|7345|7330|278
1717524600000|2024-06-04 18:10:00|7357.3|7342.3|7358.6|7343.6|7366.1|7351.1|7347.9|7332.9|1172
1717524900000|2024-06-04 18:15:00|7359.1|7344.1|7368.3|7353.3|7371.6|7356.6|7350.1|7335.1|277
1717549200000|2024-06-05 01:00:00|7369.8|7354.8|7391.3|7376.3|7401.2|7378|7366.6|7351.6|93
1717549500000|2024-06-05 01:05:00|7391.8|7376.8|7370|7355|7392.6|7377.6|7363.5|7348.4|34
1717549800000|2024-06-05 01:10:00|7369.5|7354.5|7376.8|7361.8|7382.5|7361.8|7369.5|7344.5|0
1717550100000|2024-06-05 01:15:00|7377.8|7362.8|7390.6|7375.6|7394.8|7375.8|7377.8|7362.8|9
1717550400000|2024-06-05 01:20:00|7391.2|7376.2|7392.8|7377.8|7394|7379|7391.2|7376.2|3
1717550700000|2024-06-05 01:25:00|7392.5|7377.5|7390.2|7375.2|7392.5|7377.5|7389.3|7374.3|1
1717551000000|2024-06-05 01:30:00|7390|7375|7390.8|7375.8|7391.1|7376.1|7389.6|7374.6|4
1717551300000|2024-06-05 01:35:00|7391|7376|7388|7373|7391.1|7376.1|7385.9|7370.9|1
1717551600000|2024-06-05 01:40:00|7388.3|7373.3|7392.1|7377.1|7392.3|7377.3|7388.1|7373.1|3
1717551900000|2024-06-05 01:45:00|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|2
1717552200000|2024-06-05 01:50:00|7392.1|7377.1|7386.5|7371.5|7392.1|7377.1|7386.3|7371.3|8
1717552500000|2024-06-05 01:55:00|7389.9|7374.9|7391.5|7376.5|7391.7|7376.7|7389.9|7374.9|1
1717552800000|2024-06-05 02:00:00|7391.3|7376.3|7395.5|7380.5|7396|7381|7391.3|7376.3|10
1717553100000|2024-06-05 02:05:00|7395.3|7380.3|7403.8|7388.8|7405.1|7390.1|7395.3|7380.3|32
1717553400000|2024-06-05 02:10:00|7407|7392|7405.2|7390.2|7411.8|7396.8|7402.7|7387.7|28
1717553700000|2024-06-05 02:15:00|7405.7|7390.7|7405.2|7390.2|7405.7|7390.7|7405.2|7390.2|0
1717554000000|2024-06-05 02:20:00|7404|7389|7406|7391|7408.2|7393.2|7404|7389|4
1717554300000|2024-06-05 02:25:00|7406.5|7391.5|7409.2|7394.2|7409.2|7394.2|7406.4|7391.4|1
1717554600000|2024-06-05 02:30:00|7409.4|7394.4|7409.2|7394.2|7413.2|7398.2|7409.2|7394.2|3
1717554900000|2024-06-05 02:35:00|7408.7|7393.7|7409.7|7394.7|7409.8|7394.8|7406.2|7391.2|11
1717555200000|2024-06-05 02:40:00|7409.5|7394.5|7408.7|7393.7|7409.5|7394.5|7406.6|7391.6|1
1717555500000|2024-06-05 02:45:00|7409.4|7394.4|7409.4|7394.4|7409.4|7394.4|7409.4|7394.4|0
1717555800000|2024-06-05 02:50:00|7409.7|7394.7|7417.4|7402.4|7418.2|7403.2|7409.7|7394.7|28
1717556100000|2024-06-05 02:55:00|7416.7|7401.7|7417.2|7402.2|7418.7|7403.7|7416.7|7401.7|8
1717556400000|2024-06-05 03:00:00|7419.3|7404.3|7423|7408|7423.6|7408.6|7419.3|7404.3|27
1717556700000|2024-06-05 03:05:00|7423.3|7408.3|7416.9|7401.9|7423.3|7408.3|7414.7|7399.7|11
1717557000000|2024-06-05 03:10:00|7417.2|7402.2|7421|7406|7421|7406|7417.2|7402.2|19
1717557300000|2024-06-05 03:15:00|7419.9|7404.9|7419.6|7404.6|7420.1|7405.1|7419.6|7404.6|0
1717557600000|2024-06-05 03:20:00|7419.3|7404.3|7419.4|7404.4|7419.4|7404.4|7419.1|7404.1|0
1717557900000|2024-06-05 03:25:00|7419.1|7404.1|7419.2|7404.2|7419.2|7404.2|7419.1|7404.1|3
1717558200000|2024-06-05 03:30:00|7422.8|7407.8|7422.8|7407.8|7422.8|7407.8|7422.8|7407.8|0
1717558500000|2024-06-05 03:35:00|7423.1|7408.1|7437.1|7422.1|7444|7429|7423.1|7408.1|74
1717558800000|2024-06-05 03:40:00|7436.2|7421.2|7435.3|7420.3|7440.6|7425.6|7432.2|7417.2|31
1717559100000|2024-06-05 03:45:00|7434.1|7419.1|7429.7|7414.7|7436.3|7421.3|7429|7414|23
1717559400000|2024-06-05 03:50:00|7429.3|7414.3|7435.2|7420.2|7436.2|7421.2|7429.2|7414.2|18
1717559700000|2024-06-05 03:55:00|7434.9|7419.9|7434.6|7419.6|7434.9|7419.9|7433.5|7418.5|1
1717560000000|2024-06-05 04:00:00|7434.7|7419.7|7434.4|7419.4|7435.8|7420.8|7434.4|7419.4|8
1717560300000|2024-06-05 04:05:00|7434.1|7419.1|7434.4|7419.4|7434.4|7419.4|7433.2|7418.2|3
1717560600000|2024-06-05 04:10:00|7434.6|7419.6|7434.4|7419.4|7434.6|7419.6|7434.4|7419.4|2
1717560900000|2024-06-05 04:15:00|7433.7|7418.7|7430.7|7415.7|7434|7419|7430.4|7415.4|4
1717561200000|2024-06-05 04:20:00|7429.7|7414.7|7431.9|7416.9|7432.4|7417.4|7429.7|7414.7|3
1717561500000|2024-06-05 04:25:00|7429.5|7414.5|7429.1|7414.1|7429.5|7414.5|7429.1|7414.1|0
1717561800000|2024-06-05 04:30:00|7429.5|7414.5|7430.3|7415.3|7430.3|7415.3|7429.5|7414.5|3
1717562100000|2024-06-05 04:35:00|7429.8|7414.8|7430.1|7415.1|7430.3|7415.3|7429.6|7414.6|5
1717562400000|2024-06-05 04:40:00|7434.4|7419.4|7431.5|7416.5|7435.2|7420.2|7431.3|7416.3|8
1717562700000|2024-06-05 04:45:00|7431.6|7416.6|7429.5|7414.5|7431.6|7416.6|7428.6|7413.6|0
1717563000000|2024-06-05 04:50:00|7429.6|7414.6|7429.8|7414.8|7429.9|7414.9|7429.6|7414.6|2
1717563300000|2024-06-05 04:55:00|7429.9|7414.9|7430.1|7415.1|7438.2|7423.2|7429.9|7414.9|8
1717563600000|2024-06-05 05:00:00|7430.5|7415.5|7434.5|7419.5|7435.8|7420.8|7430.1|7415.1|7
1717563900000|2024-06-05 05:05:00|7434.8|7419.8|7437.5|7422.5|7438.4|7423.4|7434.8|7419.8|2
1717564200000|2024-06-05 05:10:00|7437.9|7422.9|7437.2|7422.2|7437.9|7422.9|7436.2|7421.2|0
1717564500000|2024-06-05 05:15:00|7437.9|7422.9|7435.6|7420.6|7437.9|7422.9|7435.6|7420.6|5
1717564800000|2024-06-05 05:20:00|7434.5|7419.5|7430.7|7415.7|7434.5|7419.5|7430.5|7415.5|3
1717565100000|2024-06-05 05:25:00|7430.5|7415.5|7429.5|7414.5|7430.5|7415.5|7429.5|7414.5|1
1717565400000|2024-06-05 05:30:00|7429.8|7414.8|7441.7|7426.7|7446|7431|7429.8|7414.8|37
1717565700000|2024-06-05 05:35:00|7441.5|7426.5|7453.1|7438.1|7457.5|7438.4|7441.5|7426.5|174
1717566000000|2024-06-05 05:40:00|7456.1|7441.1|7460.7|7445.7|7466.9|7451.9|7452.4|7437.4|132
1717566300000|2024-06-05 05:45:00|7461.7|7446.7|7462.4|7447.4|7473.4|7454|7458.6|7443.6|53
1717566600000|2024-06-05 05:50:00|7462.9|7447.9|7460.2|7445.2|7467.1|7452.1|7459.7|7444.7|22
1717566900000|2024-06-05 05:55:00|7461.7|7446.7|7466.9|7451.9|7468.1|7453.1|7461.3|7446.3|6
1717567200000|2024-06-05 06:00:00|7469.1|7454.1|7462.8|7447.8|7473.9|7458.9|7462.8|7447.8|21
1717567500000|2024-06-05 06:05:00|7463|7448|7459.5|7444.5|7466.5|7451.5|7459|7444|8
1717567800000|2024-06-05 06:10:00|7459.8|7444.8|7454.3|7439.3|7460.8|7445.8|7451.3|7436.3|11
1717568100000|2024-06-05 06:15:00|7453.8|7438.8|7457.6|7442.6|7457.9|7442.9|7452.9|7437.9|5
1717568400000|2024-06-05 06:20:00|7457.9|7442.9|7457.4|7442.4|7458.3|7443.3|7457.4|7442.4|2
1717568700000|2024-06-05 06:25:00|7457.7|7442.7|7459|7444|7459|7444|7456.8|7441.8|13
1717569000000|2024-06-05 06:30:00|7458.2|7443.2|7475.3|7460.3|7475.6|7460.6|7457.3|7442.3|44
1717569300000|2024-06-05 06:35:00|7475.1|7460.1|7456.5|7441.5|7475.1|7460.1|7452.8|7437.8|6
1717569600000|2024-06-05 06:40:00|7457.2|7442.2|7455.5|7440.5|7457.2|7442.2|7455.5|7440.5|0
1717569900000|2024-06-05 06:45:00|7455|7440|7453.6|7438.6|7455.8|7440.8|7451.4|7436.4|6
1717570200000|2024-06-05 06:50:00|7453.5|7438.5|7452.8|7437.8|7455.1|7440.1|7452.4|7437.4|6
1717570500000|2024-06-05 06:55:00|7452.6|7437.6|7451.4|7436.4|7452.8|7437.8|7451.3|7436.3|2
1717570800000|2024-06-05 07:00:00|7452.4|7437.4|7458.8|7443.8|7459.1|7444.1|7452.4|7437.4|23
1717571100000|2024-06-05 07:05:00|7458.3|7443.3|7455.9|7440.9|7465.6|7450.6|7455.9|7440.9|7
1717571400000|2024-06-05 07:10:00|7454.9|7439.9|7458.3|7443.3|7458.3|7443.3|7453.1|7438.1|6
1717571700000|2024-06-05 07:15:00|7458.4|7443.4|7459.2|7444.2|7460.8|7445.8|7458.4|7443.4|4
1717572000000|2024-06-05 07:20:00|7458.8|7443.8|7450.4|7435.4|7459.4|7444.4|7445.8|7430.8|7
1717572300000|2024-06-05 07:25:00|7452.1|7437.1|7458.9|7443.9|7459.4|7444.4|7452.1|7437.1|4
1717572600000|2024-06-05 07:30:00|7459.2|7444.2|7455.6|7440.6|7459.2|7444.2|7455.2|7440.2|2
1717572900000|2024-06-05 07:35:00|7455.1|7440.1|7456.2|7441.2|7459.9|7444.9|7454.7|7439.7|7
1717573200000|2024-06-05 07:40:00|7456.3|7441.3|7473.8|7458.8|7473.8|7458.8|7456.3|7441.3|17
1717573500000|2024-06-05 07:45:00|7474.1|7459.1|7479.1|7464.1|7480.7|7465.7|7473.8|7458.8|8
1717573800000|2024-06-05 07:50:00|7477.7|7462.7|7462.4|7447.4|7478.4|7463.4|7462.2|7447.2|21
1717574100000|2024-06-05 07:55:00|7460.4|7445.4|7457.3|7442.3|7460.4|7445.4|7452.9|7437.9|23
1717574400000|2024-06-05 08:00:00|7460.3|7445.3|7461.3|7446.3|7462.3|7447.3|7457.8|7442.8|12
1717574700000|2024-06-05 08:05:00|7462.4|7447.4|7474.8|7459.8|7475.6|7460.6|7462.4|7447.4|21
1717575000000|2024-06-05 08:10:00|7475.1|7460.1|7480.8|7465.8|7480.8|7465.8|7474.8|7459.8|94
1717575300000|2024-06-05 08:15:00|7477.8|7462.8|7469.3|7454.3|7478.3|7463.3|7466|7451|12
1717575600000|2024-06-05 08:20:00|7469.2|7454.2|7469.2|7454.2|7470.4|7455.4|7465.6|7450.6|9
1717575900000|2024-06-05 08:25:00|7470.2|7455.2|7473.7|7458.7|7473.7|7458.7|7467.3|7452.3|25
1717576200000|2024-06-05 08:30:00|7474|7459|7472.3|7457.3|7476.5|7461.5|7471.2|7456.2|14
1717576500000|2024-06-05 08:35:00|7472.5|7457.5|7477.1|7462.1|7477.1|7462.1|7472.5|7457.5|8
1717576800000|2024-06-05 08:40:00|7476.7|7461.7|7487.7|7472.7|7489.7|7474.7|7476.7|7461.7|96
1717577100000|2024-06-05 08:45:00|7488|7473|7488.4|7473.4|7489.7|7474.7|7487.4|7472.4|6
1717577400000|2024-06-05 08:50:00|7486.7|7471.7|7487.2|7472.2|7487.9|7472.9|7484.2|7469.2|17
1717577700000|2024-06-05 08:55:00|7487.1|7472.1|7484.5|7469.5|7488.9|7473.9|7484.5|7469.5|25
1717578000000|2024-06-05 09:00:00|7484.2|7469.2|7458.7|7443.7|7484.2|7469.2|7458.7|7443.7|23
1717578300000|2024-06-05 09:05:00|7459.7|7444.7|7466.1|7451.1|7466.5|7451.5|7459.7|7444.7|32
1717578600000|2024-06-05 09:10:00|7466.8|7451.8|7467.2|7452.2|7467.8|7452.8|7466.8|7451.8|1
1717578900000|2024-06-05 09:15:00|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|7466.5|7451.5|2
1717579200000|2024-06-05 09:20:00|7467|7452|7459.4|7444.4|7467.3|7452.3|7455.5|7440.5|10
1717579500000|2024-06-05 09:25:00|7459.1|7444.1|7452.4|7437.4|7459.9|7444.9|7452.4|7437.4|9
1717579800000|2024-06-05 09:30:00|7451.7|7436.7|7457.7|7442.7|7459.9|7444.9|7451.7|7436.7|14
1717580100000|2024-06-05 09:35:00|7458.2|7443.2|7467.9|7452.9|7470.3|7455.3|7458|7443|26
1717580400000|2024-06-05 09:40:00|7468.1|7453.1|7459|7444|7470|7455|7458.6|7443.6|7
1717580700000|2024-06-05 09:45:00|7458.6|7443.6|7462.3|7447.3|7462.3|7447.3|7458.3|7443.3|4
1717581000000|2024-06-05 09:50:00|7462.1|7447.1|7459.1|7444.1|7462.1|7447.1|7458.4|7443.4|5
1717581300000|2024-06-05 09:55:00|7458.2|7443.2|7450.8|7435.8|7458.2|7443.2|7450.1|7435.1|8
1717581600000|2024-06-05 10:00:00|7446.7|7431.7|7445.5|7430.5|7446.7|7431.7|7443.4|7428.4|2
1717581900000|2024-06-05 10:05:00|7445.3|7430.3|7448.4|7433.4|7452.4|7437.4|7441.6|7426.6|5
1717582200000|2024-06-05 10:10:00|7448.3|7433.3|7454.7|7439.7|7461|7446|7446.3|7431.3|13
1717582500000|2024-06-05 10:15:00|7454.6|7439.6|7450.1|7435.1|7455.7|7440.7|7450.1|7435.1|5
1717582800000|2024-06-05 10:20:00|7449.8|7434.8|7460|7445|7460|7445|7449.8|7434.8|8
1717583100000|2024-06-05 10:25:00|7460.7|7445.7|7456.3|7441.3|7461|7446|7452.1|7437.1|8
1717583400000|2024-06-05 10:30:00|7456.4|7441.4|7452.1|7437.1|7456.6|7441.6|7449.8|7434.8|11
1717583700000|2024-06-05 10:35:00|7458.5|7443.5|7461.4|7446.4|7462|7447|7457.8|7442.8|12
1717584000000|2024-06-05 10:40:00|7460.6|7445.6|7452.1|7437.1|7460.6|7445.6|7452.1|7437.1|10
1717584300000|2024-06-05 10:45:00|7451.8|7436.8|7447.4|7432.4|7452.5|7437.5|7444.9|7429.9|23
1717584600000|2024-06-05 10:50:00|7447.1|7432.1|7444.1|7429.1|7447.8|7432.8|7444|7429|14
1717584900000|2024-06-05 10:55:00|7449.1|7434.1|7451.3|7436.3|7454.5|7439.5|7448.4|7433.4|7
1717585200000|2024-06-05 11:00:00|7450.9|7435.9|7442.6|7427.6|7450.9|7435.9|7442.6|7427.6|8
1717585500000|2024-06-05 11:05:00|7440.5|7425.5|7440.6|7425.6|7441.2|7426.2|7437.9|7422.9|17
1717585800000|2024-06-05 11:10:00|7441.9|7426.9|7441.9|7426.9|7442.6|7427.6|7441.6|7426.6|1
1717586100000|2024-06-05 11:15:00|7441.6|7426.6|7440.6|7425.6|7451.1|7436.1|7440.6|7425.6|27
1717586400000|2024-06-05 11:20:00|7440.9|7425.9|7444.1|7429.1|7447.9|7432.9|7440.9|7425.9|8
1717586700000|2024-06-05 11:25:00|7443.7|7428.7|7441.4|7426.4|7443.7|7428.7|7441.4|7426.4|3
1717587000000|2024-06-05 11:30:00|7441.7|7426.7|7444.2|7429.2|7444.4|7429.4|7441.4|7426.4|11
1717587300000|2024-06-05 11:35:00|7443.9|7428.9|7439.2|7424.2|7445|7430|7439.2|7424.2|21
1717587600000|2024-06-05 11:40:00|7440.7|7425.7|7435.2|7420.2|7440.7|7425.7|7432.8|7417.8|28
1717587900000|2024-06-05 11:45:00|7436.6|7421.6|7436.6|7421.6|7437.2|7422.2|7436.6|7421.6|3
1717588200000|2024-06-05 11:50:00|7437.4|7422.4|7445.7|7430.7|7446.5|7431.5|7437.4|7422.4|21
1717588500000|2024-06-05 11:55:00|7445|7430|7442.7|7427.7|7446.2|7431.2|7441.5|7426.5|5
1717588800000|2024-06-05 12:00:00|7441.6|7426.6|7431.5|7416.5|7441.6|7426.6|7425.9|7410.9|125
1717589100000|2024-06-05 12:05:00|7434.3|7419.3|7415.9|7400.9|7438.6|7423.6|7413.9|7398.9|148
1717589400000|2024-06-05 12:10:00|7415.2|7400.2|7413.1|7398.1|7415.2|7400.2|7405.9|7390.9|65
1717589700000|2024-06-05 12:15:00|7412.4|7397.4|7407.8|7392.8|7416.1|7401.1|7405|7390|110
1717590000000|2024-06-05 12:20:00|7407.6|7392.6|7419.7|7404.7|7427.3|7412.3|7407.6|7392.6|94
1717590300000|2024-06-05 12:25:00|7419.8|7404.8|7408.5|7393.5|7420.2|7405.2|7408.5|7393.5|54
1717590600000|2024-06-05 12:30:00|7408.8|7393.8|7412.5|7397.5|7426.6|7411.6|7405.5|7390.5|159
1717590900000|2024-06-05 12:35:00|7412.8|7397.8|7416.2|7401.2|7421|7406|7409|7394|81
1717591200000|2024-06-05 12:40:00|7417.3|7402.3|7419.1|7404.1|7425.1|7410.1|7416.5|7401.5|118
1717591500000|2024-06-05 12:45:00|7418.4|7403.4|7408.2|7393.2|7423.4|7408.4|7406.5|7391.5|147
1717591800000|2024-06-05 12:50:00|7410.3|7395.3|7403.3|7388.3|7410.3|7395.3|7401.9|7386.9|131
1717592100000|2024-06-05 12:55:00|7402.7|7387.7|7411.2|7396.2|7411.2|7396.2|7402.6|7387.6|32
1717592400000|2024-06-05 13:00:00|7411.3|7396.3|7430.7|7415.7|7435.5|7420.5|7410.3|7395.3|174
1717592700000|2024-06-05 13:05:00|7430.5|7415.5|7429.7|7414.7|7431.5|7416.5|7424.5|7409.5|112
1717593000000|2024-06-05 13:10:00|7429.9|7414.9|7412.9|7397.9|7430.4|7415.4|7412.9|7397.9|97
1717593300000|2024-06-05 13:15:00|7413.2|7398.2|7416.2|7401.2|7421.2|7406.2|7410.1|7395.1|69
1717593600000|2024-06-05 13:20:00|7417.4|7402.4|7408.3|7393.3|7418.4|7403.4|7408|7393|150
1717593900000|2024-06-05 13:25:00|7406.9|7391.9|7405.6|7390.6|7411.2|7396.2|7401.4|7386.4|90
1717594200000|2024-06-05 13:30:00|7405.8|7390.8|7390.8|7375.8|7406|7391|7380.4|7365.4|330
1717594500000|2024-06-05 13:35:00|7389.8|7374.8|7390.3|7375.3|7394.2|7379.2|7385.6|7370.6|223
1717594800000|2024-06-05 13:40:00|7389.8|7374.8|7388.3|7373.3|7391.8|7376.8|7386.2|7371.2|114
1717595100000|2024-06-05 13:45:00|7387.2|7372.2|7384.8|7369.8|7387.2|7372.2|7378|7363|270
1717595400000|2024-06-05 13:50:00|7385.1|7370.1|7391|7376|7399.2|7384.2|7384.6|7369.6|136
1717595700000|2024-06-05 13:55:00|7391.4|7376.4|7401.1|7386.1|7404.7|7389.7|7390.4|7375.4|84
1717596000000|2024-06-05 14:00:00|7400.8|7385.8|7400.9|7385.9|7410.3|7395.3|7394.4|7379.4|443
1717596300000|2024-06-05 14:05:00|7400.4|7385.4|7401.7|7386.7|7403.1|7388.1|7389.4|7374.4|102
1717596600000|2024-06-05 14:10:00|7401.3|7386.3|7424.2|7409.2|7424.2|7409.2|7401.3|7386.3|127
1717596900000|2024-06-05 14:15:00|7424.9|7409.9|7440.5|7425.5|7443|7428|7424.9|7409.9|138
1717597200000|2024-06-05 14:20:00|7440.8|7425.8|7435.3|7420.3|7456.6|7441.6|7435.1|7420.1|223
1717597500000|2024-06-05 14:25:00|7435.6|7420.6|7451.9|7436.9|7453.1|7438.1|7435.4|7420.4|165
1717597800000|2024-06-05 14:30:00|7452.9|7437.9|7445.9|7430.9|7453.3|7438.3|7432.4|7417.4|200
1717598100000|2024-06-05 14:35:00|7444.6|7429.6|7470|7455|7473.2|7458.2|7443.2|7428.2|167
1717598400000|2024-06-05 14:40:00|7469.5|7454.5|7462.8|7447.8|7476.6|7461.6|7459.3|7444.3|216
1717598700000|2024-06-05 14:45:00|7464|7449|7439.5|7424.5|7466|7451|7438.6|7423.6|156
1717599000000|2024-06-05 14:50:00|7440|7425|7424.7|7409.7|7444.1|7429.1|7424.7|7409.7|157
1717599300000|2024-06-05 14:55:00|7425.1|7410.1|7430.2|7415.2|7431.7|7416.7|7423.9|7408.9|85
1717599600000|2024-06-05 15:00:00|7430.1|7415.1|7430.8|7415.8|7437.1|7422.1|7426.1|7411.1|137
1717599900000|2024-06-05 15:05:00|7431.1|7416.1|7434.5|7419.5|7438|7423|7429.6|7414.6|123
1717600200000|2024-06-05 15:10:00|7434.6|7419.6|7417.4|7402.4|7434.6|7419.6|7411.1|7396.1|131
1717600500000|2024-06-05 15:15:00|7417.1|7402.1|7418.5|7403.5|7422.4|7407.4|7414.1|7399.1|86
1717600800000|2024-06-05 15:20:00|7417.4|7402.4|7421.3|7406.3|7432.3|7417.3|7416.9|7401.9|199
1717601100000|2024-06-05 15:25:00|7420.2|7405.2|7421.3|7406.3|7421.5|7406.5|7416.2|7401.2|84
1717601400000|2024-06-05 15:30:00|7421.5|7406.5|7430.4|7415.4|7431.7|7416.7|7421.1|7406.1|97
1717601700000|2024-06-05 15:35:00|7430.7|7415.7|7430.3|7415.3|7437.3|7422.3|7430|7415|94
1717602000000|2024-06-05 15:40:00|7428.8|7413.8|7427.2|7412.2|7428.8|7413.8|7422.8|7407.8|102
1717602300000|2024-06-05 15:45:00|7428.3|7413.3|7420.7|7405.7|7432.3|7417.3|7410.3|7395.3|158
1717602600000|2024-06-05 15:50:00|7420.3|7405.3|7414.7|7399.7|7420.3|7405.3|7414.7|7399.7|60
1717602900000|2024-06-05 15:55:00|7415.4|7400.4|7422.1|7407.1|7424.7|7409.7|7411.9|7396.9|187
1717603200000|2024-06-05 16:00:00|7421.7|7406.7|7421.5|7406.5|7424.5|7409.5|7417.4|7402.4|65
1717603500000|2024-06-05 16:05:00|7421.7|7406.7|7413.3|7398.3|7421.7|7406.7|7412.5|7397.5|89
1717603800000|2024-06-05 16:10:00|7412.5|7397.5|7407.5|7392.5|7413.1|7398.1|7406.9|7391.9|98
1717604100000|2024-06-05 16:15:00|7407.4|7392.4|7418.4|7403.4|7422.9|7407.9|7407|7392|108
1717604400000|2024-06-05 16:20:00|7418.2|7403.2|7425|7410|7425.5|7410.5|7417|7402|103
1717604700000|2024-06-05 16:25:00|7424.8|7409.8|7419.8|7404.8|7425.9|7410.9|7418.4|7403.4|263
1717605000000|2024-06-05 16:30:00|7419.3|7404.3|7420.4|7405.4|7423.2|7408.2|7418.1|7403.1|140
1717605300000|2024-06-05 16:35:00|7420|7405|7425|7410|7425|7410|7416.8|7401.8|97
1717605600000|2024-06-05 16:40:00|7424.9|7409.9|7426.9|7411.9|7428.5|7413.5|7422.6|7407.6|143
1717605900000|2024-06-05 16:45:00|7427.1|7412.1|7426.9|7411.9|7430.7|7415.7|7425|7410|115
1717606200000|2024-06-05 16:50:00|7426.7|7411.7|7430.4|7415.4|7435.1|7420.1|7426.7|7411.7|113
1717606500000|2024-06-05 16:55:00|7430.1|7415.1|7420.9|7405.9|7430.4|7415.4|7420.9|7405.9|99
1717606800000|2024-06-05 17:00:00|7419.9|7404.9|7420.3|7405.3|7423.3|7408.3|7419.5|7404.5|69
1717607100000|2024-06-05 17:05:00|7421.2|7406.2|7417.5|7402.5|7422|7407|7415.7|7400.7|113
1717607400000|2024-06-05 17:10:00|7416.3|7401.3|7425.5|7410.5|7426.9|7411.9|7411.2|7396.2|159
1717607700000|2024-06-05 17:15:00|7424|7409|7422|7407|7426.5|7411.5|7419.5|7404.5|300
1717608000000|2024-06-05 17:20:00|7421.6|7406.6|7403.9|7388.9|7422|7407|7403.9|7388.9|102
1717608300000|2024-06-05 17:25:00|7403.8|7388.8|7402.5|7387.5|7404.5|7389.5|7399.6|7384.6|110
1717608600000|2024-06-05 17:30:00|7402.2|7387.2|7399.5|7384.5|7404|7389|7398.2|7383.2|74
1717608900000|2024-06-05 17:35:00|7399.7|7384.7|7394.9|7379.9|7403.5|7388.5|7394.9|7379.9|80
1717609200000|2024-06-05 17:40:00|7395|7380|7394.1|7379.1|7398.4|7383.4|7391.7|7376.7|72
1717609500000|2024-06-05 17:45:00|7394.2|7379.2|7399.3|7384.3|7405.6|7390.6|7394.2|7379.2|118
1717609800000|2024-06-05 17:50:00|7399.2|7384.2|7390.4|7375.4|7400.8|7385.8|7390.3|7375.3|98
1717610100000|2024-06-05 17:55:00|7390.3|7375.3|7391|7376|7393.8|7378.8|7388.1|7373.1|156
1717610400000|2024-06-05 18:00:00|7390.8|7375.8|7397.6|7382.6|7399.1|7384.1|7390.3|7375.3|112
1717610700000|2024-06-05 18:05:00|7397.4|7382.4|7382.2|7367.2|7397.4|7382.4|7380.5|7365.5|193
1717611000000|2024-06-05 18:10:00|7382.1|7367.1|7385.1|7370.1|7393.1|7378.1|7381.7|7366.7|732
1717611300000|2024-06-05 18:15:00|7385.5|7370.5|7389.4|7374.4|7391.9|7376.9|7380.3|7365.3|234
1717635600000|2024-06-06 01:00:00|7406.8|7391.8|7407.1|7392.1|7416.4|7401.4|7402.3|7387.3|37
1717635900000|2024-06-06 01:05:00|7406.9|7391.9|7402|7387|7406.9|7391.9|7400.6|7385.6|2
1717636200000|2024-06-06 01:10:00|7400.9|7385.9|7406.3|7391.3|7411.1|7396.1|7400.9|7385.9|10
1717636500000|2024-06-06 01:15:00|7406.6|7391.6|7414.5|7399.5|7414.5|7399.5|7406.6|7391.6|10
1717636800000|2024-06-06 01:20:00|7414.2|7399.2|7414.7|7399.7|7419.5|7404.5|7413.5|7398.5|2
1717637100000|2024-06-06 01:25:00|7412.3|7397.3|7411.4|7396.4|7412.3|7397.3|7410.7|7395.7|2
1717637400000|2024-06-06 01:30:00|7411.8|7396.8|7412.3|7397.3|7412.8|7397.8|7411.8|7396.8|0
1717637700000|2024-06-06 01:35:00|7412.5|7397.5|7423.5|7408.5|7424.4|7409.4|7412.5|7397.5|9
1717638000000|2024-06-06 01:40:00|7423|7408|7420.9|7405.9|7423.9|7408.9|7419.5|7404.5|5
1717638300000|2024-06-06 01:45:00|7420|7405|7414|7399|7420|7405|7413.1|7398.1|1
1717638600000|2024-06-06 01:50:00|7414.1|7399.1|7412.1|7397.1|7415.6|7400.6|7412.1|7397.1|6
1717638900000|2024-06-06 01:55:00|7412.4|7397.4|7412.1|7397.1|7412.4|7397.4|7411.6|7396.6|0
1717639200000|2024-06-06 02:00:00|7409.7|7394.7|7409.5|7394.5|7411.7|7396.7|7405.9|7390.9|2
1717639500000|2024-06-06 02:05:00|7409.1|7394.1|7399.5|7384.5|7409.4|7394.4|7399.5|7384.5|10
1717639800000|2024-06-06 02:10:00|7399.4|7384.4|7399.1|7384.1|7399.4|7384.4|7398.9|7383.9|1
1717640400000|2024-06-06 02:20:00|7398.7|7383.7|7394.9|7379.9|7398.8|7383.8|7391.4|7376.4|15
1717640700000|2024-06-06 02:25:00|7394.4|7379.4|7395.3|7380.3|7396.6|7381.6|7394.4|7379.4|5
1717641000000|2024-06-06 02:30:00|7394.8|7379.8|7395.1|7380.1|7397.2|7382.2|7394.2|7379.2|29
1717641300000|2024-06-06 02:35:00|7394.4|7379.4|7394.2|7379.2|7394.9|7379.9|7394.1|7379.1|9
1717641600000|2024-06-06 02:40:00|7394.1|7379.1|7394.7|7379.7|7395.1|7380.1|7394.1|7379.1|1
1717641900000|2024-06-06 02:45:00|7394.9|7379.9|7394.7|7379.7|7395.4|7380.4|7394.4|7379.4|1
1717642200000|2024-06-06 02:50:00|7394.9|7379.9|7394.7|7379.7|7394.9|7379.9|7394.2|7379.2|0
1717642500000|2024-06-06 02:55:00|7394.6|7379.6|7394.4|7379.4|7394.7|7379.7|7394.2|7379.2|0
1717642800000|2024-06-06 03:00:00|7394.7|7379.7|7394.9|7379.9|7395.7|7380.7|7393.5|7378.5|20
1717643100000|2024-06-06 03:05:00|7395.2|7380.2|7396.7|7381.7|7396.7|7381.7|7395.2|7380.2|1
1717643400000|2024-06-06 03:10:00|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|7396.2|7381.2|0
1717643700000|2024-06-06 03:15:00|7396.6|7381.6|7391.6|7376.6|7398.2|7383.2|7391.6|7376.6|7
1717644000000|2024-06-06 03:20:00|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|0
1717644300000|2024-06-06 03:25:00|7390.8|7375.8|7392.6|7377.6|7392.6|7377.6|7389.9|7374.9|3
1717644600000|2024-06-06 03:30:00|7392.5|7377.5|7391.5|7376.5|7392.5|7377.5|7391.3|7376.3|27
1717644900000|2024-06-06 03:35:00|7391.6|7376.6|7391.3|7376.3|7392|7377|7391.3|7376.3|2
1717645200000|2024-06-06 03:40:00|7391.2|7376.2|7389.8|7374.8|7391.2|7376.2|7389|7374|6
1717645500000|2024-06-06 03:45:00|7390.5|7375.5|7390|7375|7390.7|7375.7|7389.5|7374.5|2
1717645800000|2024-06-06 03:50:00|7389.6|7374.6|7385.6|7370.6|7389.6|7374.6|7384.3|7369.3|21
1717646100000|2024-06-06 03:55:00|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|0
1717646400000|2024-06-06 04:00:00|7385.9|7370.9|7387.3|7372.3|7387.3|7372.3|7385.5|7370.5|5
1717646700000|2024-06-06 04:05:00|7386.9|7371.9|7390.3|7375.3|7390.3|7375.3|7386.9|7371.9|2
1717647000000|2024-06-06 04:10:00|7388.8|7373.8|7389.9|7374.9|7390.1|7375.1|7388.4|7373.4|3
1717647300000|2024-06-06 04:15:00|7392.1|7377.1|7391.6|7376.6|7392.6|7377.6|7391.6|7376.6|7
1717647600000|2024-06-06 04:20:00|7392.8|7377.8|7395.8|7380.8|7395.8|7380.8|7392.4|7377.4|3
1717647900000|2024-06-06 04:25:00|7395.9|7380.9|7388.2|7373.2|7396.6|7381.6|7388.2|7373.2|5
1717648200000|2024-06-06 04:30:00|7388.5|7373.5|7388|7373|7388.9|7373.9|7388|7373|1
1717648500000|2024-06-06 04:35:00|||||||||1
1717648800000|2024-06-06 04:40:00|7388.5|7373.5|7388.8|7373.8|7388.8|7373.8|7388.5|7373.5|2
1717649100000|2024-06-06 04:45:00|7389.1|7374.1|7389.5|7374.5|7389.5|7374.5|7389.1|7374.1|0
1717649400000|2024-06-06 04:50:00|7389.8|7374.8|7392.6|7377.6|7393.4|7378.4|7389.8|7374.8|1
1717649700000|2024-06-06 04:55:00|7393|7378|7392.8|7377.8|7393.1|7378.1|7392.8|7377.8|0
1717650000000|2024-06-06 05:00:00|7392.6|7377.6|7392.8|7377.8|7393.1|7378.1|7392.5|7377.5|2
1717650300000|2024-06-06 05:05:00|7393.8|7378.8|7393.7|7378.7|7393.9|7378.9|7393.7|7378.7|0
1717651200000|2024-06-06 05:20:00|7394.5|7379.5|7395.3|7380.3|7396.4|7381.4|7393.6|7378.6|3
1717651500000|2024-06-06 05:25:00|7395.2|7380.2|7395.2|7380.2|7395.3|7380.3|7395.2|7380.2|0
1717651800000|2024-06-06 05:30:00|7394.8|7379.8|7400.4|7385.4|7401|7386|7394.8|7379.8|6
1717652100000|2024-06-06 05:35:00|7400.1|7385.1|7398.8|7383.8|7402.8|7387.8|7396.4|7381.4|6
1717652400000|2024-06-06 05:40:00|7399.1|7384.1|7400.7|7385.7|7403.1|7388.1|7396.9|7381.9|3
1717652700000|2024-06-06 05:45:00|7401.4|7386.4|7404.1|7389.1|7404.3|7389.3|7401.3|7386.3|4
1717653000000|2024-06-06 05:50:00|7403.6|7388.6|7393.7|7378.7|7403.8|7388.8|7389|7374|21
1717653300000|2024-06-06 05:55:00|7393.8|7378.8|7395|7380|7395|7380|7393.8|7378.8|0
1717653600000|2024-06-06 06:00:00|7395.3|7380.3|7393|7378|7396.5|7381.5|7392|7377|1
1717653900000|2024-06-06 06:05:00|7392.7|7377.7|7396.7|7381.7|7397|7382|7391.8|7376.8|1
1717654200000|2024-06-06 06:10:00|7395.1|7380.1|7391.7|7376.7|7395.7|7380.7|7391.7|7376.7|2
1717654500000|2024-06-06 06:15:00|7391.6|7376.6|7382.5|7367.5|7395.3|7380.3|7380.8|7365.8|46
1717654800000|2024-06-06 06:20:00|7381.3|7366.3|7383.5|7368.5|7389.2|7374.2|7381.3|7366.3|24
1717655100000|2024-06-06 06:25:00|7383.3|7368.3|7380.7|7365.7|7383.3|7368.3|7377|7362|10
1717655400000|2024-06-06 06:30:00|7380.8|7365.8|7377.6|7362.6|7381.1|7366.1|7373.7|7358.7|17
1717655700000|2024-06-06 06:35:00|7377.4|7362.4|7377.3|7362.3|7382|7367|7375|7360|7
1717656000000|2024-06-06 06:40:00|7377.5|7362.5|7384.2|7369.2|7385.3|7370.3|7377.5|7362.5|8
1717656300000|2024-06-06 06:45:00|7384.6|7369.6|7385.5|7370.5|7389.2|7374.2|7379.3|7364.3|69
1717656600000|2024-06-06 06:50:00|7385.4|7370.4|7395.4|7380.4|7395.8|7380.8|7382.6|7367.6|45
1717656900000|2024-06-06 06:55:00|7395.2|7380.2|7391.8|7376.8|7397.3|7382.3|7391.8|7376.8|13
1717657200000|2024-06-06 07:00:00|7391.7|7376.7|7390.6|7375.6|7392.1|7377.1|7386.5|7371.5|15
1717657500000|2024-06-06 07:05:00|7390.3|7375.3|7384.5|7369.5|7392.3|7377.3|7383.7|7368.7|32
1717657800000|2024-06-06 07:10:00|7384.2|7369.2|7376.7|7361.7|7385.4|7370.4|7376.7|7361.7|139
1717658100000|2024-06-06 07:15:00|7376.9|7361.9|7368.7|7353.7|7378.2|7363.2|7367.5|7352.5|24
1717658400000|2024-06-06 07:20:00|7368.5|7353.5|7368.6|7353.6|7371.1|7356.1|7361.1|7346.1|24
1717658700000|2024-06-06 07:25:00|7368.2|7353.2|7368|7353|7370.4|7355.4|7365.2|7350.2|14
1717659000000|2024-06-06 07:30:00|7367.9|7352.9|7367.3|7352.3|7368.9|7353.9|7367.3|7352.3|0
1717659300000|2024-06-06 07:35:00|7366.6|7351.6|7359.5|7344.5|7366.6|7351.6|7358.3|7343.3|13
1717659600000|2024-06-06 07:40:00|7361.2|7346.2|7361.7|7346.7|7362.4|7347.4|7359|7344|4
1717659900000|2024-06-06 07:45:00|7361.4|7346.4|7366.9|7351.9|7367.8|7352.8|7361.4|7346.4|16
1717660200000|2024-06-06 07:50:00|7364.1|7349.1|7367.6|7352.6|7368.6|7353.6|7362.7|7347.7|9
1717660500000|2024-06-06 07:55:00|7367.5|7352.5|7364.3|7349.3|7367.6|7352.6|7364.3|7349.3|3
1717660800000|2024-06-06 08:00:00|7364.2|7349.2|7368.4|7353.4|7368.4|7353.4|7364.2|7349.2|13
1717661100000|2024-06-06 08:05:00|7368.3|7353.3|7368.2|7353.2|7368.3|7353.3|7366.4|7351.4|27
1717661400000|2024-06-06 08:10:00|7367.9|7352.9|7366.5|7351.5|7367.9|7352.9|7366.5|7351.5|8
1717661700000|2024-06-06 08:15:00|7366|7351|7368.9|7353.9|7368.9|7353.9|7364|7349|14
1717662000000|2024-06-06 08:20:00|7368.6|7353.6|7373.3|7358.3|7373.8|7358.8|7368.6|7353.6|47
1717662300000|2024-06-06 08:25:00|7373.4|7358.4|7382.5|7367.5|7383|7368|7373.3|7358.3|18
1717662600000|2024-06-06 08:30:00|7382.8|7367.8|7389|7374|7389.6|7374.6|7378.3|7363.3|26
1717662900000|2024-06-06 08:35:00|7388.6|7373.6|7391.9|7376.9|7394.2|7379.2|7388.4|7373.4|29
1717663200000|2024-06-06 08:40:00|7391.5|7376.5|7398.6|7383.6|7399.7|7384.7|7391|7376|18
1717663500000|2024-06-06 08:45:00|7398.3|7383.3|7390.4|7375.4|7398.5|7383.5|7385.9|7370.9|20
1717663800000|2024-06-06 08:50:00|7390.2|7375.2|7390.9|7375.9|7390.9|7375.9|7386.6|7371.6|24
1717664100000|2024-06-06 08:55:00|7390.4|7375.4|7397.7|7382.7|7398.2|7383.2|7390.4|7375.4|57
1717664400000|2024-06-06 09:00:00|7397.9|7382.9|7398.6|7383.6|7398.6|7383.6|7392.8|7377.8|18
1717664700000|2024-06-06 09:05:00|7398.9|7383.9|7396.5|7381.5|7400.4|7385.4|7395.5|7380.5|8
1717665000000|2024-06-06 09:10:00|7396.9|7381.9|7396.3|7381.3|7396.9|7381.9|7395|7380|5
1717665300000|2024-06-06 09:15:00|7395.9|7380.9|7390.8|7375.8|7395.9|7380.9|7390.8|7375.8|4
1717665600000|2024-06-06 09:20:00|7390.4|7375.4|7378.6|7363.6|7391.6|7376.6|7378.6|7363.6|18
1717665900000|2024-06-06 09:25:00|7379.1|7364.1|7379|7364|7381.6|7366.6|7378.6|7363.6|10
1717666200000|2024-06-06 09:30:00|7380.5|7365.5|7380|7365|7380.5|7365.5|7378.2|7363.2|6
1717666500000|2024-06-06 09:35:00|7384|7369|7383.2|7368.2|7385.9|7370.9|7383|7368|4
1717666800000|2024-06-06 09:40:00|7383|7368|7379.4|7364.4|7383.3|7368.3|7378.6|7363.6|5
1717667100000|2024-06-06 09:45:00|7380.1|7365.1|7384|7369|7385.3|7370.3|7380.1|7365.1|3
1717667400000|2024-06-06 09:50:00|7383.5|7368.5|7376.8|7361.8|7384.5|7369.5|7376.7|7361.7|11
1717667700000|2024-06-06 09:55:00|7377.1|7362.1|7380.2|7365.2|7380.7|7365.7|7377.1|7362.1|10
1717668000000|2024-06-06 10:00:00|7380.9|7365.9|7379.9|7364.9|7382.2|7367.2|7378.7|7363.7|5
1717668300000|2024-06-06 10:05:00|7379.5|7364.5|7369.8|7354.8|7380.5|7365.5|7368.8|7353.8|21
1717668600000|2024-06-06 10:10:00|7369.5|7354.5|7370|7355|7370.1|7355.1|7368.3|7353.3|8
1717668900000|2024-06-06 10:15:00|7371.3|7356.3|7369.9|7354.9|7371.3|7356.3|7369.7|7354.7|10
1717669200000|2024-06-06 10:20:00|7370|7355|7360.6|7345.6|7371.6|7356.6|7357.7|7342.7|23
1717669500000|2024-06-06 10:25:00|7360.2|7345.2|7359.2|7344.2|7364.3|7349.3|7358.3|7343.3|9
1717669800000|2024-06-06 10:30:00|7359.3|7344.3|7362.5|7347.5|7362.5|7347.5|7359.2|7344.2|7
1717670100000|2024-06-06 10:35:00|7363|7348|7369.1|7354.1|7369.1|7354.1|7362.8|7347.8|20
1717670400000|2024-06-06 10:40:00|7367.7|7352.7|7367|7352|7367.7|7352.7|7367|7352|1
1717670700000|2024-06-06 10:45:00|7367.3|7352.3|7375.6|7360.6|7378.3|7363.3|7367.3|7352.3|5
1717671000000|2024-06-06 10:50:00|7375.5|7360.5|7385.6|7370.6|7385.6|7370.6|7375.5|7360.5|18
1717671300000|2024-06-06 10:55:00|7385.8|7370.8|7385.6|7370.6|7388.2|7373.2|7384.9|7369.9|13
1717671600000|2024-06-06 11:00:00|7386|7371|7385.6|7370.6|7386.8|7371.8|7384.6|7369.6|32
1717671900000|2024-06-06 11:05:00|7385.7|7370.7|7389.1|7374.1|7389.2|7374.2|7385.7|7370.7|5
1717672200000|2024-06-06 11:10:00|7390.3|7375.3|7395.3|7380.3|7395.3|7380.3|7385.3|7370.3|16
1717672500000|2024-06-06 11:15:00|7395.1|7380.1|7377.4|7362.4|7395.1|7380.1|7376.2|7361.2|59
1717672800000|2024-06-06 11:20:00|7377.7|7362.7|7377.3|7362.3|7378|7363|7375.1|7360.1|10
1717673100000|2024-06-06 11:25:00|7376.6|7361.6|7376.2|7361.2|7378.5|7363.5|7373.3|7358.3|13
1717673400000|2024-06-06 11:30:00|7378.9|7363.9|7383|7368|7383.1|7368.1|7378.6|7363.6|22
1717673700000|2024-06-06 11:35:00|7384|7369|7385.2|7370.2|7390.9|7375.9|7384|7369|14
1717674000000|2024-06-06 11:40:00|7385.3|7370.3|7379.4|7364.4|7385.3|7370.3|7379.4|7364.4|5
1717674300000|2024-06-06 11:45:00|7380.5|7365.5|7382.5|7367.5|7383.5|7368.5|7380|7365|25
1717674600000|2024-06-06 11:50:00|7381.6|7366.6|7372.1|7357.1|7381.8|7366.8|7371.9|7356.9|13
1717674900000|2024-06-06 11:55:00|7371.8|7356.8|7360.7|7345.7|7371.8|7356.8|7360.1|7345.1|42
1717675200000|2024-06-06 12:00:00|7360.4|7345.4|7354|7339|7360.7|7345.7|7347.7|7332.7|90
1717675500000|2024-06-06 12:05:00|7353.3|7338.3|7360.1|7345.1|7361.8|7346.8|7352.9|7337.9|36
1717675800000|2024-06-06 12:10:00|7360.4|7345.4|7348.7|7333.7|7364.6|7349.6|7346.2|7331.2|70
1717676100000|2024-06-06 12:15:00|7349|7334|7366|7351|7369.3|7354.3|7349|7334|132
1717676400000|2024-06-06 12:20:00|7365.5|7350.5|7359.8|7344.8|7370.2|7355.2|7357.1|7342.1|82
1717676700000|2024-06-06 12:25:00|7360.3|7345.3|7351.6|7336.6|7362.2|7347.2|7349.8|7334.8|136
1717677000000|2024-06-06 12:30:00|7351.4|7336.4|7349.9|7334.9|7361.8|7346.8|7349.9|7334.9|92
1717677300000|2024-06-06 12:35:00|7350.3|7335.3|7333|7318|7354.8|7339.8|7332.4|7317.4|66
1717677600000|2024-06-06 12:40:00|7333.2|7318.2|7345.1|7330.1|7345.1|7330.1|7325.8|7310.8|104
1717677900000|2024-06-06 12:45:00|7345.5|7330.5|7342.2|7327.2|7349.8|7334.8|7334.3|7319.3|156
1717678200000|2024-06-06 12:50:00|7340.5|7325.5|7346|7331|7347.6|7332.6|7339|7324|76
1717678500000|2024-06-06 12:55:00|7346.2|7331.2|7358.1|7343.1|7358.1|7343.1|7345.4|7330.4|72
1717678800000|2024-06-06 13:00:00|7359.6|7344.6|7365.3|7350.3|7365.3|7350.3|7343.3|7328.3|79
1717679100000|2024-06-06 13:05:00|7361.5|7346.5|7363|7348|7363.7|7348.7|7355.9|7340.9|41
1717679400000|2024-06-06 13:10:00|7362.7|7347.7|7356.8|7341.8|7371.8|7356.8|7349.3|7334.3|152
1717679700000|2024-06-06 13:15:00|7357|7342|7358|7343|7364.2|7349.2|7356|7341|105
1717680000000|2024-06-06 13:20:00|7357.9|7342.9|7359.1|7344.1|7361.2|7346.2|7351.1|7336.1|60
1717680300000|2024-06-06 13:25:00|7358.9|7343.9|7366.8|7351.8|7369.2|7354.2|7358.9|7343.9|61
1717680600000|2024-06-06 13:30:00|7366|7351|7372.3|7357.3|7375|7360|7357.4|7342.4|252
1717680900000|2024-06-06 13:35:00|7372|7357|7379.8|7364.8|7392.6|7377.6|7370.3|7355.3|385
1717681200000|2024-06-06 13:40:00|7379.6|7364.6|7373.3|7358.3|7386.8|7371.8|7372.7|7357.7|198
1717681500000|2024-06-06 13:45:00|7372.5|7357.5|7364.3|7349.3|7373.6|7358.6|7357.6|7342.6|314
1717681800000|2024-06-06 13:50:00|7364.1|7349.1|7360.6|7345.6|7365.4|7350.4|7353.7|7338.7|133
1717682100000|2024-06-06 13:55:00|7360.7|7345.7|7354.8|7339.8|7370.9|7355.9|7352.9|7337.9|246
1717682400000|2024-06-06 14:00:00|7355.1|7340.1|7359.8|7344.8|7368.9|7353.9|7351.4|7336.4|185
1717682700000|2024-06-06 14:05:00|7360|7345|7358.9|7343.9|7360.1|7345.1|7344.7|7329.7|189
1717683000000|2024-06-06 14:10:00|7359.3|7344.3|7371.6|7356.6|7371.6|7356.6|7359.3|7344.3|308
1717683300000|2024-06-06 14:15:00|7371.2|7356.2|7360.5|7345.5|7374.5|7359.5|7360.5|7345.5|96
1717683600000|2024-06-06 14:20:00|7361.3|7346.3|7356.4|7341.4|7368.3|7353.3|7354.7|7339.7|208
1717683900000|2024-06-06 14:25:00|7355.9|7340.9|7349|7334|7355.9|7340.9|7337.9|7322.9|179
1717684200000|2024-06-06 14:30:00|7348.4|7333.4|7329.6|7314.6|7348.4|7333.4|7328.5|7313.5|199
1717684500000|2024-06-06 14:35:00|7330.1|7315.1|7336.1|7321.1|7344.6|7329.6|7330.1|7315.1|163
1717684800000|2024-06-06 14:40:00|7336.3|7321.3|7347.8|7332.8|7347.8|7332.8|7335.7|7320.7|188
1717685100000|2024-06-06 14:45:00|7347.5|7332.5|7374.3|7359.3|7375.1|7360.1|7347|7332|288
1717685400000|2024-06-06 14:50:00|7374.6|7359.6|7391.5|7376.5|7391.7|7376.7|7374.6|7359.6|274
1717685700000|2024-06-06 14:55:00|7391.4|7376.4|7390.5|7375.5|7398|7383|7383.8|7368.8|155
1717686000000|2024-06-06 15:00:00|7391.3|7376.3|7382|7367|7397.5|7382.5|7381.9|7366.9|276
1717686300000|2024-06-06 15:05:00|7382.2|7367.2|7383.7|7368.7|7391.1|7376.1|7382|7367|302
1717686600000|2024-06-06 15:10:00|7383.9|7368.9|7393.2|7378.2|7397.8|7382.8|7380.2|7365.2|145
1717686900000|2024-06-06 15:15:00|7392.2|7377.2|7391.6|7376.6|7392.9|7377.9|7388|7373|211
1717687200000|2024-06-06 15:20:00|7391.7|7376.7|7387.3|7372.3|7396.6|7381.6|7380.7|7365.7|381
1717687500000|2024-06-06 15:25:00|7385.7|7370.7|7387.7|7372.7|7391.6|7376.6|7381|7366|150
1717687800000|2024-06-06 15:30:00|7388|7373|7375.2|7360.2|7388.7|7373.7|7373.7|7358.7|210
1717688100000|2024-06-06 15:35:00|7374.7|7359.7|7381.1|7366.1|7391.6|7376.6|7374|7359|155
1717688400000|2024-06-06 15:40:00|7381.2|7366.2|7381.3|7366.3|7382.7|7367.7|7374.5|7359.5|119
1717688700000|2024-06-06 15:45:00|7382.4|7367.4|7373.1|7358.1|7382.4|7367.4|7371.5|7356.5|92
1717689000000|2024-06-06 15:50:00|7373.6|7358.6|7382|7367|7383.4|7368.4|7373.6|7358.6|110
1717689300000|2024-06-06 15:55:00|7382.2|7367.2|7386.6|7371.6|7390.4|7375.4|7382.2|7367.2|102
1717689600000|2024-06-06 16:00:00|7386.7|7371.7|7387.3|7372.3|7389.9|7374.9|7385.5|7370.5|80
1717689900000|2024-06-06 16:05:00|7387.4|7372.4|7385.7|7370.7|7389.9|7374.9|7384.5|7369.5|84
1717690200000|2024-06-06 16:10:00|7385.9|7370.9|7388.9|7373.9|7392.4|7377.4|7384.2|7369.2|92
1717690500000|2024-06-06 16:15:00|7389.3|7374.3|7387.5|7372.5|7389.6|7374.6|7384.7|7369.7|97
1717690800000|2024-06-06 16:20:00|7387.7|7372.7|7387.8|7372.8|7390.1|7375.1|7387.5|7372.5|105
1717691100000|2024-06-06 16:25:00|7387.4|7372.4|7391.7|7376.7|7391.9|7376.9|7387.4|7372.4|80
1717691400000|2024-06-06 16:30:00|7390.4|7375.4|7390.3|7375.3|7392.1|7377.1|7389|7374|127
1717691700000|2024-06-06 16:35:00|7391|7376|7380.8|7365.8|7391|7376|7378.1|7363.1|153
1717692000000|2024-06-06 16:40:00|7380.6|7365.6|7383.8|7368.8|7388.6|7373.6|7378.6|7363.6|102
1717692300000|2024-06-06 16:45:00|7383.4|7368.4|7389.2|7374.2|7390|7375|7383.4|7368.4|59
1717692600000|2024-06-06 16:50:00|7389.5|7374.5|7395.8|7380.8|7396.2|7381.2|7389.5|7374.5|82
1717692900000|2024-06-06 16:55:00|7395.4|7380.4|7394|7379|7402|7387|7392.8|7377.8|179
1717693200000|2024-06-06 17:00:00|7393.7|7378.7|7388|7373|7398.3|7383.3|7383.4|7368.4|118
1717693500000|2024-06-06 17:05:00|7388.1|7373.1|7390.5|7375.5|7393.2|7378.2|7385.4|7370.4|116
1717693800000|2024-06-06 17:10:00|7390.6|7375.6|7401.9|7386.9|7401.9|7386.9|7390.6|7375.6|84
1717694100000|2024-06-06 17:15:00|7402.3|7387.3|7400.8|7385.8|7406.8|7391.8|7399.1|7384.1|155
1717694400000|2024-06-06 17:20:00|7401.1|7386.1|7401.6|7386.6|7403.8|7388.8|7398.2|7383.2|93
1717694700000|2024-06-06 17:25:00|7401.8|7386.8|7401.6|7386.6|7404|7389|7398|7383|98
1717695000000|2024-06-06 17:30:00|7402.2|7387.2|7399.1|7384.1|7404.7|7389.7|7398.1|7383.1|94
1717695300000|2024-06-06 17:35:00|7399.4|7384.4|7406.6|7391.6|7409.4|7394.4|7399.4|7384.4|189
1717695600000|2024-06-06 17:40:00|7407.1|7392.1|7411.2|7396.2|7415.7|7400.7|7404.7|7389.7|73
1717695900000|2024-06-06 17:45:00|7410.2|7395.2|7415|7400|7422.1|7407.1|7408.4|7393.4|119
1717696200000|2024-06-06 17:50:00|7415.1|7400.1|7421.6|7406.6|7421.6|7406.6|7407.7|7392.7|125
1717696500000|2024-06-06 17:55:00|7422.3|7407.3|7438.1|7423.1|7440.9|7425.9|7420.8|7405.8|248
1717696800000|2024-06-06 18:00:00|7438.4|7423.4|7429.9|7414.9|7441.1|7426.1|7420.6|7405.6|436
1717697100000|2024-06-06 18:05:00|7429.5|7414.5|7411.3|7396.3|7429.5|7414.5|7408.8|7393.8|211
1717697400000|2024-06-06 18:10:00|7411.1|7396.1|7420.7|7405.7|7427.5|7412.5|7404.7|7389.7|678
1717697700000|2024-06-06 18:15:00|7420.5|7405.5|7431.9|7416.9|7433.4|7418.4|7411.4|7396.4|426
1717698000000|2024-06-06 18:20:00|7432.2|7417.2|7432.2|7417.2|7432.2|7417.2|7432.2|7417.2|0
1717722000000|2024-06-07 01:00:00|7455.7|7440.7|7470.3|7455.3|7483.4|7465.6|7452.8|7437.8|34
1717722300000|2024-06-07 01:05:00|7467.5|7452.5|7473.5|7458.5|7474.5|7459.5|7467.5|7452.5|23
1717722600000|2024-06-07 01:10:00|7473.7|7458.7|7453.8|7438.8|7474.4|7459.4|7451.8|7436.8|11
1717722900000|2024-06-07 01:15:00|7454.5|7439.5|7457.1|7442.1|7457.3|7442.3|7454.1|7439.1|7
1717723200000|2024-06-07 01:20:00|7457.3|7442.3|7459|7444|7459.1|7444.1|7457.3|7442.3|0
1717723500000|2024-06-07 01:25:00|7459.2|7444.2|7452.7|7437.7|7459.2|7444.2|7452.7|7437.7|2
1717723800000|2024-06-07 01:30:00|7454.3|7439.3|7452.5|7437.5|7463.2|7448.2|7452.3|7437.3|9
1717724100000|2024-06-07 01:35:00|7452.3|7437.3|7452.2|7437.2|7453.7|7438.7|7449.2|7434.2|0
1717724400000|2024-06-07 01:40:00|7450.8|7435.8|7440.9|7425.9|7450.8|7435.8|7440.8|7425.8|15
1717724700000|2024-06-07 01:45:00|7433.4|7418.4|7423.5|7408.5|7433.4|7418.4|7423.3|7408.3|9
1717725000000|2024-06-07 01:50:00|7426.4|7411.4|7432.6|7417.6|7437.3|7422.3|7426.4|7411.4|5
1717725300000|2024-06-07 01:55:00|7430.8|7415.8|7417.5|7402.5|7430.8|7415.8|7416.6|7401.6|21
1717725600000|2024-06-07 02:00:00|7418.7|7403.7|7422.7|7407.7|7423.3|7408.3|7418.7|7403.7|2
1717725900000|2024-06-07 02:05:00|7423|7408|7421.2|7406.2|7423|7408|7416.3|7401.3|3
1717726200000|2024-06-07 02:10:00|7422.1|7407.1|7418.5|7403.5|7423.2|7408.2|7415.4|7400.4|4
1717726500000|2024-06-07 02:15:00|7416.1|7401.1|7424.4|7409.4|7428.6|7412|7416.1|7400.8|10
1717726800000|2024-06-07 02:20:00|7425.1|7410.1|7440|7425|7440|7425|7425.1|7410.1|16
1717727100000|2024-06-07 02:25:00|7439.6|7424.6|7447|7432|7447|7432|7439.6|7424.6|3
1717727400000|2024-06-07 02:30:00|7447.2|7432.2|7428|7413|7447.2|7432.2|7427.7|7412.7|8
1717727700000|2024-06-07 02:35:00|7426.9|7411.9|7420.3|7405.3|7426.9|7411.9|7419.8|7404.8|7
1717728000000|2024-06-07 02:40:00|7420.2|7405.2|7428.6|7413.6|7431.5|7416.5|7420.2|7403.9|9
1717728300000|2024-06-07 02:45:00|7429.2|7414.2|7428.4|7413.4|7435.1|7420.1|7428.4|7413.4|0
1717728600000|2024-06-07 02:50:00|7428.3|7413.3|7428.3|7413.3|7428.3|7413.3|7428.2|7413.2|2
1717728900000|2024-06-07 02:55:00|7428.5|7413.5|7428.5|7413.5|7428.5|7413.5|7428.5|7413.5|0
1717729200000|2024-06-07 03:00:00|7428|7413|7427.5|7412.5|7428|7413|7427.5|7412.5|0
1717729500000|2024-06-07 03:05:00|7427.6|7412.6|7427|7412|7427.8|7412.8|7426.7|7411.7|0
1717729800000|2024-06-07 03:10:00|7426.9|7411.9|7428.9|7413.9|7428.9|7413.9|7426.9|7411.9|2
1717730400000|2024-06-07 03:20:00|7428.4|7413.4|7428.4|7413.4|7428.4|7413.4|7428.4|7413.4|0
1717730700000|2024-06-07 03:25:00|7428.5|7413.5|7428.4|7413.4|7428.9|7413.9|7428.4|7413.4|1
1717731000000|2024-06-07 03:30:00|7428.5|7413.5|7430.4|7415.4|7430.4|7415.4|7428.4|7413.4|1
1717731300000|2024-06-07 03:35:00|7431.6|7416.6|7424.8|7409.8|7432|7417|7424.8|7409.8|1
1717731900000|2024-06-07 03:45:00|7424.7|7409.7|7418.2|7403.2|7424.7|7409.7|7418.2|7399.3|1
1717732500000|2024-06-07 03:55:00|7419.3|7404.3|7421.3|7406.3|7421.3|7406.3|7417.9|7402.9|4
1717732800000|2024-06-07 04:00:00|7422.2|7407.2|7422.1|7407.1|7422.2|7407.2|7422.1|7407.1|1
1717733100000|2024-06-07 04:05:00|7422.4|7407.4|7425.1|7410.1|7425.7|7410.7|7422.4|7407.4|1
1717734000000|2024-06-07 04:20:00|7425.8|7410.8|7426.7|7411.7|7426.8|7411.8|7425.8|7410.8|0
1717734300000|2024-06-07 04:25:00|7426.3|7411.3|7425.7|7400.7|7426.3|7411.3|7423|7400.7|1
1717734600000|2024-06-07 04:30:00|7425.8|7400.8|7425.2|7410.2|7425.8|7410.2|7421.1|7400.8|1
1717734900000|2024-06-07 04:35:00|7424.5|7409.5|7420.8|7405.8|7425.1|7410.1|7420.8|7405.8|5
1717735200000|2024-06-07 04:40:00|7420.6|7405.6|7426.7|7411.7|7426.7|7411.7|7420.1|7405.1|6
1717735500000|2024-06-07 04:45:00|7426.2|7411.2|7426.5|7411.5|7426.5|7411.5|7426.2|7411.2|2
1717735800000|2024-06-07 04:50:00|7427|7412|7422|7407|7428.1|7413.1|7420.1|7401.8|5
1717736100000|2024-06-07 04:55:00|7421.3|7406.3|7422.5|7407.5|7422.8|7407.8|7420.1|7405.1|2
1717736400000|2024-06-07 05:00:00|7421.8|7406.8|7421.7|7406.7|7421.8|7406.8|7421.7|7406.7|0
1717736700000|2024-06-07 05:05:00|7421.5|7406.5|7421.4|7406.4|7421.6|7406.6|7420.7|7405.7|0
1717737000000|2024-06-07 05:10:00|7421.1|7406.1|7421.9|7406.9|7421.9|7406.9|7420.2|7405.2|0
1717737300000|2024-06-07 05:15:00|7424.3|7409.3|7423.8|7408.8|7424.3|7409.3|7423.8|7408.8|0
1717737600000|2024-06-07 05:20:00|7424.5|7409.5|7423.3|7408.3|7424.5|7409.5|7423.3|7408.3|0
1717737900000|2024-06-07 05:25:00|7423.1|7408.1|7423.1|7408.1|7423.1|7408.1|7423.1|7408.1|0
1717738200000|2024-06-07 05:30:00|7423.4|7408.4|7424.8|7409.8|7424.8|7409.8|7423.4|7408.4|0
1717738500000|2024-06-07 05:35:00|7425.2|7410.2|7422.9|7407.9|7425.2|7410.2|7422.9|7407.9|0
1717738800000|2024-06-07 05:40:00|7422.2|7407.2|7420.9|7405.9|7422.2|7407.2|7418.4|7403.4|1
1717739100000|2024-06-07 05:45:00|7421.3|7406.3|7414.3|7399.3|7421.7|7406.7|7414.3|7399.3|0
1717739400000|2024-06-07 05:50:00|7412.7|7397.7|7411.1|7396.1|7413.4|7398.4|7408.8|7393.8|2
1717739700000|2024-06-07 05:55:00|7411.3|7396.3|7418.5|7403.5|7419.9|7404.9|7411.3|7396.3|3
1717740000000|2024-06-07 06:00:00|7418.8|7403.8|7412.1|7397.1|7418.8|7403.8|7412.1|7397.1|1
1717740300000|2024-06-07 06:05:00|7411.6|7396.6|7418|7403|7418.4|7403.4|7411.6|7396.6|0
1717740600000|2024-06-07 06:10:00|7417.8|7402.8|7418.1|7403.1|7419|7404|7417.2|7402.2|0
1717740900000|2024-06-07 06:15:00|7418|7403|7420.4|7405.4|7420.8|7405.8|7417.8|7402.8|0
1717741200000|2024-06-07 06:20:00|7419.9|7404.9|7413.3|7398.3|7420.9|7405.9|7413.3|7398.3|0
1717741500000|2024-06-07 06:25:00|7413.2|7398.2|7415.1|7400.1|7415.1|7400.1|7412.6|7397.6|0
1717741800000|2024-06-07 06:30:00|7417.9|7402.9|7417.6|7402.6|7418.1|7403.1|7415|7400|0
1717742100000|2024-06-07 06:35:00|7417.4|7402.4|7420.6|7405.6|7421|7406|7417.4|7402.4|0
1717742400000|2024-06-07 06:40:00|7421|7406|7430.2|7415.2|7431.1|7416.1|7421|7406|3
1717742700000|2024-06-07 06:45:00|7430|7415|7426.8|7411.8|7432.2|7417.2|7422.8|7407.8|8
1717743000000|2024-06-07 06:50:00|7426.7|7411.7|7430.4|7415.4|7432.1|7417.1|7426.7|7411.7|4
1717743300000|2024-06-07 06:55:00|7430|7415|7428|7413|7433.2|7418.2|7425|7410|1
1717743600000|2024-06-07 07:00:00|7429|7414|7423.8|7408.8|7429.7|7414.7|7423.8|7408.8|2
1717743900000|2024-06-07 07:05:00|7422.7|7407.7|7419.9|7404.9|7423.8|7408.8|7419.5|7404.5|1
1717744200000|2024-06-07 07:10:00|7420.2|7405.2|7423.3|7408.3|7423.8|7408.8|7419.8|7404.8|0
1717744500000|2024-06-07 07:15:00|7423.1|7408.1|7422.4|7407.4|7423.8|7408.8|7422|7407|1
1717744800000|2024-06-07 07:20:00|7422|7407|7422|7407|7424|7409|7420.5|7405.5|1
1717745100000|2024-06-07 07:25:00|7421.3|7406.3|7425.7|7410.7|7426.7|7411.7|7421.3|7406.3|8
1717745400000|2024-06-07 07:30:00|7425.5|7410.5|7428.5|7413.5|7428.5|7413.5|7423.1|7408.1|6
1717745700000|2024-06-07 07:35:00|7428.9|7413.9|7425.3|7410.3|7428.9|7413.9|7424.5|7409.5|4
1717746000000|2024-06-07 07:40:00|7425.1|7410.1|7423.6|7408.6|7425.1|7410.1|7423.6|7408.6|1
1717746300000|2024-06-07 07:45:00|7423.7|7408.7|7426.6|7411.6|7427.8|7412.8|7420.9|7405.9|43
1717746600000|2024-06-07 07:50:00|7425.9|7410.9|7426.3|7411.3|7426.6|7411.6|7425.7|7410.7|4
1717746900000|2024-06-07 07:55:00|7426.1|7411.1|7431.5|7416.5|7432.4|7417.4|7425|7410|22
1717747200000|2024-06-07 08:00:00|7431.1|7416.1|7430.4|7415.4|7431.5|7416.5|7430.4|7415.4|0
1717747500000|2024-06-07 08:05:00|7430|7415|7429.7|7414.7|7430|7415|7429.7|7414.7|0
1717747800000|2024-06-07 08:10:00|7429.5|7414.5|7425.6|7410.6|7429.5|7414.5|7425.3|7410.3|3
1717748100000|2024-06-07 08:15:00|7425.5|7410.5|7426.9|7411.9|7428.6|7413.6|7425.5|7410.5|3
1717748400000|2024-06-07 08:20:00|7427.1|7412.1|7423.7|7408.7|7427.1|7412.1|7423.7|7408.7|20
1717748700000|2024-06-07 08:25:00|7423.3|7408.3|7422.3|7407.3|7423.3|7408.3|7421.9|7406.9|4
1717749000000|2024-06-07 08:30:00|7421.7|7406.7|7412.2|7397.2|7421.7|7406.7|7412.2|7397.2|20
1717749300000|2024-06-07 08:35:00|7412|7397|7394.9|7379.9|7413|7398|7391.2|7376.2|46
1717749600000|2024-06-07 08:40:00|7394.1|7379.1|7378.3|7363.3|7394.1|7379.1|7378.3|7363.3|30
1717749900000|2024-06-07 08:45:00|7378.1|7363.1|7386.2|7371.2|7396.5|7381.5|7373|7358|34
1717750200000|2024-06-07 08:50:00|7386.7|7371.7|7386.6|7371.6|7388.9|7373.9|7382.2|7367.2|11
1717750500000|2024-06-07 08:55:00|7387.2|7372.2|7386.9|7371.9|7388.3|7373.3|7382.8|7367.8|5
1717750800000|2024-06-07 09:00:00|7386.8|7371.8|7368.7|7353.7|7386.8|7371.8|7368.7|7353.7|25
1717751100000|2024-06-07 09:05:00|7368.5|7353.5|7363.4|7348.4|7371.7|7356.7|7361.4|7346.4|48
1717751400000|2024-06-07 09:10:00|7363|7348|7373.2|7358.2|7374.4|7359.4|7362.8|7347.8|56
1717751700000|2024-06-07 09:15:00|7374.8|7359.8|7363|7348|7374.8|7359.8|7360.3|7345.3|37
1717752000000|2024-06-07 09:20:00|7362.7|7347.7|7367.7|7352.7|7367.7|7352.7|7361.4|7346.4|13
1717752300000|2024-06-07 09:25:00|7367.3|7352.3|7363.4|7348.4|7369|7354|7363.4|7348.4|28
1717752600000|2024-06-07 09:30:00|7363.8|7348.8|7376.2|7361.2|7380.4|7365.4|7363.8|7348.8|40
1717752900000|2024-06-07 09:35:00|7375.8|7360.8|7366.3|7351.3|7375.8|7360.8|7366.3|7351.3|15
1717753200000|2024-06-07 09:40:00|7368.2|7353.2|7365.6|7350.6|7369.9|7354.9|7365.6|7350.6|15
1717753500000|2024-06-07 09:45:00|7365.4|7350.4|7378.6|7363.6|7378.6|7363.6|7365.4|7350.4|16
1717753800000|2024-06-07 09:50:00|7379.2|7364.2|7380|7365|7382.8|7367.8|7375.8|7360.8|20
1717754100000|2024-06-07 09:55:00|7380.5|7365.5|7378.3|7363.3|7380.5|7365.5|7377.9|7362.9|11
1717754400000|2024-06-07 10:00:00|7377.3|7362.3|7383.3|7368.3|7383.3|7368.3|7376|7361|43
1717754700000|2024-06-07 10:05:00|7382.2|7367.2|7375.6|7360.6|7382.2|7367.2|7375.6|7360.6|8
1717755000000|2024-06-07 10:10:00|7376.8|7361.8|7375.1|7360.1|7376.8|7361.8|7375.1|7360.1|2
1717755300000|2024-06-07 10:15:00|7374.9|7359.9|7376.1|7361.1|7377.1|7362.1|7374.9|7359.9|11
1717755600000|2024-06-07 10:20:00|7376.4|7361.4|7377.7|7362.7|7377.8|7362.8|7376.1|7361.1|41
1717755900000|2024-06-07 10:25:00|7377.4|7362.4|7383.2|7368.2|7385.2|7370.2|7377.4|7362.4|13
1717756200000|2024-06-07 10:30:00|7383.6|7368.6|7374.7|7359.7|7383.6|7368.6|7372.7|7357.7|22
1717756500000|2024-06-07 10:35:00|7374.3|7359.3|7374|7359|7374.4|7359.4|7372.7|7357.7|9
1717756800000|2024-06-07 10:40:00|7373.9|7358.9|7374.7|7359.7|7375.7|7360.7|7372.9|7357.9|6
1717757100000|2024-06-07 10:45:00|7374|7359|7374.1|7359.1|7374.4|7359.4|7373.6|7358.6|4
1717757400000|2024-06-07 10:50:00|7373.4|7358.4|7372.9|7357.9|7374.7|7359.7|7372.8|7357.8|11
1717757700000|2024-06-07 10:55:00|7374.9|7359.9|7374.5|7359.5|7374.9|7359.9|7374.4|7359.4|6
1717758000000|2024-06-07 11:00:00|7376|7361|7372.8|7357.8|7376|7361|7372.5|7357.5|5
1717758300000|2024-06-07 11:05:00|7373|7358|7355.9|7340.9|7375.2|7360.2|7355.9|7340.9|51
1717758600000|2024-06-07 11:10:00|7354.8|7339.8|7341.9|7326.9|7358.6|7343.6|7341.9|7326.9|95
1717758900000|2024-06-07 11:15:00|7341.5|7326.5|7336.4|7321.4|7341.5|7326.5|7336.1|7321.1|29
1717759200000|2024-06-07 11:20:00|7338.9|7323.9|7338.1|7323.1|7341.5|7326.5|7337.6|7322.6|19
1717759500000|2024-06-07 11:25:00|7337.6|7322.6|7334.9|7319.9|7339.1|7324.1|7326.9|7311.9|45
1717759800000|2024-06-07 11:30:00|7337.7|7322.7|7330.5|7315.5|7340.1|7325.1|7330.5|7315.5|13
1717760100000|2024-06-07 11:35:00|7330.1|7315.1|7351.1|7336.1|7351.1|7336.1|7330.1|7315.1|22
1717760400000|2024-06-07 11:40:00|7351.5|7336.5|7348.5|7333.5|7351.6|7336.6|7348|7333|11
1717760700000|2024-06-07 11:45:00|7348.8|7333.8|7346.4|7331.4|7352.8|7337.8|7345.4|7330.4|17
1717761000000|2024-06-07 11:50:00|7346.5|7331.5|7345|7330|7350.5|7335.5|7338.3|7323.3|30
1717761300000|2024-06-07 11:55:00|7345.2|7330.2|7351.9|7336.9|7352.2|7337.2|7345.2|7330.2|16
1717761600000|2024-06-07 12:00:00|7349.5|7334.5|7341.5|7326.5|7351.2|7336.2|7341|7326|105
1717761900000|2024-06-07 12:05:00|7338.6|7323.6|7337|7322|7339|7324|7333.7|7318.7|75
1717762200000|2024-06-07 12:10:00|7340.7|7325.7|7341.2|7326.2|7341.2|7326.2|7332.1|7317.1|49
1717762500000|2024-06-07 12:15:00|7341.5|7326.5|7338.5|7323.5|7345.4|7330.4|7337.9|7322.9|67
1717762800000|2024-06-07 12:20:00|7338.7|7323.7|7329.6|7314.6|7338.7|7323.7|7326.2|7311.2|116
1717763100000|2024-06-07 12:25:00|7331.8|7316.8|7322.7|7307.7|7331.8|7316.8|7322.7|7307.7|71
1717763400000|2024-06-07 12:30:00|7323.2|7308.2|7324.2|7309.2|7331.5|7316.5|7319|7304|159
1717763700000|2024-06-07 12:35:00|7324.4|7309.4|7335.3|7320.3|7338.7|7323.7|7323.4|7308.4|77
1717764000000|2024-06-07 12:40:00|7335|7320|7314.2|7299.2|7335.2|7320.2|7309.2|7294.2|129
1717764300000|2024-06-07 12:45:00|7314.7|7299.7|7325.3|7310.3|7325.5|7310.5|7310.5|7295.5|52
1717764600000|2024-06-07 12:50:00|7325.8|7310.8|7336.9|7321.9|7338.9|7323.9|7325.4|7310.4|48
1717764900000|2024-06-07 12:55:00|7336.1|7321.1|7330.6|7315.6|7338.4|7323.4|7326.3|7311.3|41
1717765200000|2024-06-07 13:00:00|7331|7316|7319.2|7304.2|7336.3|7321.3|7319.2|7304.2|155
1717765500000|2024-06-07 13:05:00|7318.7|7303.7|7323.8|7308.8|7331.9|7316.9|7318.7|7303.7|82
1717765800000|2024-06-07 13:10:00|7323.6|7308.6|7327.3|7312.3|7329.8|7314.8|7322.4|7307.4|37
1717766100000|2024-06-07 13:15:00|7327.6|7312.6|7330|7315|7332.7|7317.7|7324.4|7309.4|55
1717766400000|2024-06-07 13:20:00|7331.1|7316.1|7323.7|7308.7|7335.9|7320.9|7323.2|7308.2|71
1717766700000|2024-06-07 13:25:00|7324|7309|7334.1|7319.1|7338.4|7323.4|7318.2|7303.2|122
1717767000000|2024-06-07 13:30:00|7333.7|7318.7|7326.5|7311.5|7338.9|7323.9|7324|7309|283
1717767300000|2024-06-07 13:35:00|7326.2|7311.2|7313.9|7298.9|7326.2|7311.2|7312.7|7297.7|328
1717767600000|2024-06-07 13:40:00|7314.1|7299.1|7316.9|7301.9|7323.3|7308.3|7313.6|7298.6|163
1717767900000|2024-06-07 13:45:00|7316.5|7301.5|7303.3|7288.3|7316.5|7301.5|7302.3|7287.3|460
1717768200000|2024-06-07 13:50:00|7302.9|7287.9|7308.6|7293.6|7313.3|7298.3|7302.2|7287.2|205
1717768500000|2024-06-07 13:55:00|7308.4|7293.4|7305.5|7290.5|7309|7294|7302|7287|175
1717768800000|2024-06-07 14:00:00|7306.5|7291.5|7308.7|7293.7|7314.7|7299.7|7302.5|7287.5|241
1717769100000|2024-06-07 14:05:00|7310|7295|7318.6|7303.6|7321.4|7306.4|7307.2|7292.2|119
1717769400000|2024-06-07 14:10:00|7318.1|7303.1|7326.1|7311.1|7332.5|7317.5|7314.4|7299.4|333
1717769700000|2024-06-07 14:15:00|7326.8|7311.8|7333|7318|7334.8|7319.8|7322.2|7307.2|213
1717770000000|2024-06-07 14:20:00|7332.9|7317.9|7335.5|7320.5|7335.8|7320.8|7329.5|7314.5|106
1717770300000|2024-06-07 14:25:00|7335.1|7320.1|7329.4|7314.4|7338.8|7323.8|7327.9|7312.9|124
1717770600000|2024-06-07 14:30:00|7329.3|7314.3|7342.8|7327.8|7352|7337|7328.6|7313.6|206
1717770900000|2024-06-07 14:35:00|7343.1|7328.1|7360.2|7345.2|7360.2|7345.2|7342.4|7327.4|131
1717771200000|2024-06-07 14:40:00|7360.9|7345.9|7348.5|7333.5|7360.9|7345.9|7341.5|7326.5|221
1717771500000|2024-06-07 14:45:00|7350|7335|7359|7344|7364.8|7349.8|7341.6|7326.6|182
1717771800000|2024-06-07 14:50:00|7357.4|7342.4|7351.2|7336.2|7364.3|7349.3|7347|7332|297
1717772100000|2024-06-07 14:55:00|7350.6|7335.6|7353.7|7338.7|7355.6|7340.6|7343.7|7328.7|192
1717772400000|2024-06-07 15:00:00|7354.1|7339.1|7358.3|7343.3|7358.9|7343.9|7350.4|7335.4|246
1717772700000|2024-06-07 15:05:00|7358.6|7343.6|7367.8|7352.8|7370.8|7355.8|7358.6|7343.6|128
1717773000000|2024-06-07 15:10:00|7368.2|7353.2|7359.3|7344.3|7372.6|7357.6|7358.7|7343.7|117
1717773300000|2024-06-07 15:15:00|7359.8|7344.8|7361.7|7346.7|7364.3|7349.3|7357.6|7342.6|98
1717773600000|2024-06-07 15:20:00|7362|7347|7347.5|7332.5|7362|7347|7346.9|7331.9|104
1717773900000|2024-06-07 15:25:00|7349|7334|7339.7|7324.7|7351.2|7336.2|7335.8|7320.8|154
1717774200000|2024-06-07 15:30:00|7339.5|7324.5|7331.9|7316.9|7345.2|7330.2|7328.7|7313.7|113
1717774500000|2024-06-07 15:35:00|7332|7317|7330.2|7315.2|7338.7|7323.7|7327.4|7312.4|118
1717774800000|2024-06-07 15:40:00|7329.6|7314.6|7331.1|7316.1|7334.1|7319.1|7327.7|7312.7|63
1717775100000|2024-06-07 15:45:00|7331.2|7316.2|7331.6|7316.6|7332.1|7317.1|7326.6|7311.6|95
1717775400000|2024-06-07 15:50:00|7331.7|7316.7|7328.7|7313.7|7333.4|7318.4|7328.3|7313.3|97
1717775700000|2024-06-07 15:55:00|7328.8|7313.8|7326.3|7311.3|7328.8|7313.8|7321.3|7306.3|72
1717776000000|2024-06-07 16:00:00|7326.7|7311.7|7330.5|7315.5|7332.4|7317.4|7326|7311|47
1717776300000|2024-06-07 16:05:00|7330.6|7315.6|7340.1|7325.1|7341.1|7326.1|7330.6|7315.6|99
1717776600000|2024-06-07 16:10:00|7339.9|7324.9|7333.5|7318.5|7341.3|7326.3|7332.8|7317.8|54
1717776900000|2024-06-07 16:15:00|7333.3|7318.3|7323.3|7308.3|7333.3|7318.3|7323.3|7308.3|119
1717777200000|2024-06-07 16:20:00|7323.2|7308.2|7325|7310|7327|7312|7315.7|7300.7|226
1717777500000|2024-06-07 16:25:00|7325.1|7310.1|7328.1|7313.1|7331.6|7316.6|7322.8|7307.8|118
1717777800000|2024-06-07 16:30:00|7328.5|7313.5|7334.7|7319.7|7336.3|7321.3|7328|7313|85
1717778100000|2024-06-07 16:35:00|7334.2|7319.2|7333.5|7318.5|7336.5|7321.5|7332.2|7317.2|81
1717778400000|2024-06-07 16:40:00|7333.7|7318.7|7332.1|7317.1|7336.3|7321.3|7331|7316|47
1717778700000|2024-06-07 16:45:00|7331.8|7316.8|7333.9|7318.9|7338.9|7323.9|7331.8|7316.8|135
1717779000000|2024-06-07 16:50:00|7334.2|7319.2|7331.7|7316.7|7334.2|7319.2|7327.6|7312.6|224
1717779300000|2024-06-07 16:55:00|7331.8|7316.8|7323.8|7308.8|7332.6|7317.6|7323.8|7308.8|161
1717779600000|2024-06-07 17:00:00|7323.7|7308.7|7326|7311|7330.6|7315.6|7323.5|7308.5|137
1717779900000|2024-06-07 17:05:00|7325.6|7310.6|7320.5|7305.5|7328.5|7313.5|7319|7304|111
1717780200000|2024-06-07 17:10:00|7320.9|7305.9|7323.4|7308.4|7326.7|7311.7|7319.5|7304.5|156
1717780500000|2024-06-07 17:15:00|7323.7|7308.7|7317.4|7302.4|7329.8|7314.8|7314.5|7299.5|146
1717780800000|2024-06-07 17:20:00|7317.1|7302.1|7310.3|7295.3|7317.2|7302.2|7306.9|7291.9|321
1717781100000|2024-06-07 17:25:00|7310.7|7295.7|7311.5|7296.5|7315.7|7300.7|7310|7295|135
1717781400000|2024-06-07 17:30:00|7311.7|7296.7|7307.3|7292.3|7312.9|7297.9|7307.2|7292.2|126
1717781700000|2024-06-07 17:35:00|7308.3|7293.3|7313.2|7298.2|7314.1|7299.1|7307.5|7292.5|100
1717782000000|2024-06-07 17:40:00|7313.3|7298.3|7313.8|7298.8|7314.8|7299.8|7311.1|7296.1|92
1717782300000|2024-06-07 17:45:00|7314.2|7299.2|7316|7301|7318|7303|7311.1|7296.1|148
1717782600000|2024-06-07 17:50:00|7316.1|7301.1|7322.1|7307.1|7322.1|7307.1|7312.9|7297.9|141
1717782900000|2024-06-07 17:55:00|7322.4|7307.4|7325.7|7310.7|7328|7313|7322.4|7307.4|197
1717783200000|2024-06-07 18:00:00|7325.8|7310.8|7324.4|7309.4|7329.3|7314.3|7322.2|7307.2|227
1717783500000|2024-06-07 18:05:00|7324.8|7309.8|7321.3|7306.3|7325.7|7310.7|7315.7|7300.7|279
1717783800000|2024-06-07 18:10:00|7322|7307|7321.6|7306.6|7326.6|7311.6|7311.2|7296.2|1667
1717784100000|2024-06-07 18:15:00|7321.5|7306.5|7319.2|7304.2|7324.4|7309.4|7316.7|7301.7|261
1717981200000|2024-06-10 01:00:00|7331.5|7316.5|7332.1|7317.1|7340.1|7325.1|7327.3|7312.3|98
1717981500000|2024-06-10 01:05:00|7332|7317|7338.7|7323.7|7339.1|7324.1|7332|7317|22
1717981800000|2024-06-10 01:10:00|7339.4|7324.4|7329.7|7314.7|7339.4|7324.4|7328.3|7313.3|35
1717982100000|2024-06-10 01:15:00|7330.8|7315.8|7325.2|7310.2|7333.6|7315.8|7324.5|7307.4|19
1717982400000|2024-06-10 01:20:00|7325.6|7310.6|7325.7|7310.7|7328.2|7313.2|7323.8|7308.8|3
1717982700000|2024-06-10 01:25:00|7326.8|7311.8|7331.3|7316.3|7331.7|7316.7|7326.5|7311.5|6
1717983000000|2024-06-10 01:30:00|7331.2|7316.2|7331.7|7316.7|7331.7|7316.7|7330.7|7315.7|0
1717983300000|2024-06-10 01:35:00|7338.7|7323.7|7338.1|7323.1|7344|7329|7338.1|7323.1|5
1717983600000|2024-06-10 01:40:00|7337.9|7322.9|7348.1|7333.1|7348.1|7333.1|7336.8|7321.8|1
1717983900000|2024-06-10 01:45:00|7344.4|7329.4|7346.9|7331.9|7349.4|7334.4|7343.9|7328.9|0
1717984200000|2024-06-10 01:50:00|7346.7|7331.7|7340.5|7325.5|7346.7|7331.7|7340.5|7325.5|5
1717984500000|2024-06-10 01:55:00|7340.8|7325.8|7340.2|7325.2|7341.6|7326.6|7340|7325|4
1717984800000|2024-06-10 02:00:00|7340.1|7325.1|7344.1|7329.1|7344.6|7329.6|7340.1|7325.1|0
1717985100000|2024-06-10 02:05:00|7344.9|7329.9|7344.6|7329.6|7345|7330|7344.1|7329.1|0
1717985700000|2024-06-10 02:15:00|7345.1|7330.1|7345.7|7330.7|7346.7|7331.7|7344.6|7329.6|1
1717986000000|2024-06-10 02:20:00|7345.6|7330.6|7348.5|7333.5|7349|7334|7345.6|7330.6|0
1717986300000|2024-06-10 02:25:00|7348.6|7333.6|7355.4|7340.4|7355.4|7340.4|7348.2|7333.2|8
1717986600000|2024-06-10 02:30:00|7354|7339|7350.1|7335.1|7354.4|7339.4|7347.2|7332.2|3
1717986900000|2024-06-10 02:35:00|7350.9|7335.9|7350.5|7335.5|7350.9|7335.9|7350.5|7335.5|0
1717987200000|2024-06-10 02:40:00|7350.6|7335.6|7347.4|7332.4|7350.6|7335.6|7347.4|7332.4|0
1717987500000|2024-06-10 02:45:00|7347.2|7332.2|7348.9|7333.9|7348.9|7333.9|7347.2|7332.2|0
1717987800000|2024-06-10 02:50:00|7349|7334|7343.8|7328.8|7349|7334|7343.8|7328.8|2
1717988100000|2024-06-10 02:55:00|7344.2|7329.2|7344.3|7329.3|7344.7|7329.7|7344.2|7329.2|2
1717988400000|2024-06-10 03:00:00|7347.2|7332.2|7347.1|7332.1|7348.7|7333.7|7346.6|7331.6|13
1717988700000|2024-06-10 03:05:00|7346.7|7331.7|7347.2|7332.2|7347.3|7332.3|7343.2|7328.2|1
1717989000000|2024-06-10 03:10:00|7346.3|7331.3|7346.6|7331.6|7346.7|7331.7|7346.2|7331.2|1
1717989300000|2024-06-10 03:15:00|7341.2|7326.2|7341.5|7326.5|7342|7327|7340.5|7325.5|1
1717989600000|2024-06-10 03:20:00|7340.8|7325.8|7333.9|7318.9|7340.8|7325.8|7330.1|7315.1|7
1717989900000|2024-06-10 03:25:00|7334.3|7319.3|7332.7|7317.7|7335.4|7320.4|7332.7|7317.7|0
1717990200000|2024-06-10 03:30:00|7333.4|7318.4|7328|7313|7333.5|7318.5|7327.1|7312.1|1
1717990500000|2024-06-10 03:35:00|7328.3|7313.3|7321.8|7306.8|7328.7|7313.7|7321|7306|17
1717990800000|2024-06-10 03:40:00|7318.9|7303.9|7327.4|7302.4|7328.5|7307.9|7318.9|7302.4|2
1717991100000|2024-06-10 03:45:00|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|0
1717991400000|2024-06-10 03:50:00|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|0
1717991700000|2024-06-10 03:55:00|7322.9|7307.9|7323.5|7308.5|7323.6|7308.6|7322.9|7307.9|1
1717992000000|2024-06-10 04:00:00|7323.4|7308.4|7323|7308|7323.4|7308.4|7322.3|7307.3|0
1717992300000|2024-06-10 04:05:00|7330|7305|7326.5|7311.5|7330.5|7311.5|7325.6|7305|3
1717992600000|2024-06-10 04:10:00|7326.9|7311.9|7326.5|7311.5|7329.5|7311.9|7326.3|7304.5|2
1717992900000|2024-06-10 04:15:00|7326.2|7311.2|7324.4|7309.4|7326.2|7311.2|7323.5|7308.5|2
1717993200000|2024-06-10 04:20:00|7324.8|7309.8|7324.7|7309.7|7324.8|7309.8|7324.7|7309.7|1
1717993500000|2024-06-10 04:25:00|7324.9|7309.9|7325.2|7310.2|7325.7|7310.7|7324.9|7309.9|0
1717993800000|2024-06-10 04:30:00|7322.3|7307.3|7322.9|7307.9|7323.6|7308.6|7322.3|7307.3|1
1717994100000|2024-06-10 04:35:00|7322.6|7307.6|7319.7|7304.7|7323.7|7308.7|7319.7|7304.7|1
1717994400000|2024-06-10 04:40:00|7321.4|7306.4|7321.5|7306.5|7322.1|7307.1|7321.4|7306.4|2
1717994700000|2024-06-10 04:45:00|7321.1|7306.1|7321.5|7306.5|7322.5|7307.5|7320.5|7305.5|2
1717995000000|2024-06-10 04:50:00|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|0
1717995300000|2024-06-10 04:55:00|7321.3|7306.3|7321.2|7306.2|7321.3|7306.3|7321|7306|1
1717995600000|2024-06-10 05:00:00|7321.1|7306.1|7321.2|7306.2|7321.2|7306.2|7321.1|7306.1|0
1717995900000|2024-06-10 05:05:00|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|0
1717996200000|2024-06-10 05:10:00|7321.3|7306.3|7321.9|7306.9|7321.9|7306.9|7321.3|7306.3|0
1717996500000|2024-06-10 05:15:00|7321.8|7306.8|7320.9|7305.9|7321.8|7306.8|7320.9|7305.9|0
1717996800000|2024-06-10 05:20:00|7321.3|7306.3|7321.4|7306.4|7321.4|7306.4|7321.3|7306.3|0
1717997100000|2024-06-10 05:25:00|7321.2|7306.2|7313.4|7298.4|7321.2|7306.2|7313.4|7298.4|8
1717997400000|2024-06-10 05:30:00|7313|7298|7314.1|7299.1|7315.6|7300.6|7312.7|7297.7|1
1717997700000|2024-06-10 05:35:00|7314.2|7299.2|7315.1|7300.1|7316.3|7301.3|7314.2|7299.2|2
1717998000000|2024-06-10 05:40:00|7315.3|7300.3|7315.1|7300.1|7315.6|7300.6|7315.1|7300.1|0
1717998300000|2024-06-10 05:45:00|7313.5|7298.5|7313.1|7298.1|7313.5|7298.5|7313.1|7298.1|0
1717998600000|2024-06-10 05:50:00|7313.2|7298.2|7315.2|7300.2|7315.2|7300.2|7313.2|7298.2|0
1717998900000|2024-06-10 05:55:00|7315.1|7300.1|7314|7299|7315.1|7300.1|7314|7299|0
1717999200000|2024-06-10 06:00:00|7314.4|7299.4|7314.2|7299.2|7314.4|7299.4|7314.2|7299.2|0
1717999500000|2024-06-10 06:05:00|7315.1|7300.1|7312.8|7297.8|7315.1|7300.1|7312.8|7297.8|3
1717999800000|2024-06-10 06:10:00|7312.9|7297.9|7312.7|7297.7|7312.9|7297.9|7312.7|7297.7|0
1718000100000|2024-06-10 06:15:00|7312.9|7297.9|7313.2|7298.2|7314.4|7299.4|7312.5|7297.5|1
1718000400000|2024-06-10 06:20:00|7313.6|7298.6|7313.9|7298.9|7313.9|7298.9|7313.6|7298.6|0
1718000700000|2024-06-10 06:25:00|7314|7299|7314.4|7299.4|7315|7300|7314|7299|1
1718001000000|2024-06-10 06:30:00|7314|7299|7313.7|7298.7|7314.6|7299.6|7313.7|7298.7|0
1718001300000|2024-06-10 06:35:00|7313.5|7298.5|7313.1|7298.1|7314|7299|7311.8|7296.8|1
1718001600000|2024-06-10 06:40:00|7314.7|7299.7|7316.1|7301.1|7316.1|7301.1|7314.5|7299.5|1
1718001900000|2024-06-10 06:45:00|7316|7301|7320.2|7305.2|7320.2|7305.2|7314.3|7299.3|0
1718002200000|2024-06-10 06:50:00|7318.1|7303.1|7318.9|7303.9|7318.9|7303.9|7318.1|7303.1|0
1718002500000|2024-06-10 06:55:00|7318.6|7303.6|7318.1|7303.1|7319.3|7304.3|7318.1|7303.1|0
1718002800000|2024-06-10 07:00:00|7317.3|7302.3|7318.7|7303.7|7320.1|7305.1|7316.9|7301.9|0
1718003100000|2024-06-10 07:05:00|7318.3|7303.3|7320.6|7305.6|7320.6|7305.6|7318.1|7303.1|3
1718003400000|2024-06-10 07:10:00|7319.8|7304.8|7321.2|7306.2|7322.5|7307.5|7319.8|7304.8|11
1718003700000|2024-06-10 07:15:00|7321.6|7306.6|7326.1|7311.1|7328.3|7313.3|7320.5|7305.5|4
1718004000000|2024-06-10 07:20:00|7327.4|7312.4|7335.2|7320.2|7337.4|7322.4|7327.4|7312.4|5
1718004300000|2024-06-10 07:25:00|7335.1|7320.1|7335.1|7320.1|7337.4|7322.4|7333.9|7318.9|0
1718004600000|2024-06-10 07:30:00|7334.8|7319.8|7313|7298|7336.5|7321.5|7309.4|7294.4|157
1718004900000|2024-06-10 07:35:00|7311.1|7296.1|7312.1|7297.1|7313.5|7298.5|7310.5|7295.5|6
1718005200000|2024-06-10 07:40:00|7311.7|7296.7|7312.3|7297.3|7312.3|7297.3|7311|7296|4
1718005500000|2024-06-10 07:45:00|7312.2|7297.2|7313.5|7298.5|7314.5|7299.5|7310.8|7295.8|10
1718005800000|2024-06-10 07:50:00|7313.1|7298.1|7319.7|7304.7|7320.4|7305.4|7312.5|7297.5|21
1718006100000|2024-06-10 07:55:00|7319.8|7304.8|7316|7301|7319.8|7304.8|7314.1|7299.1|18
1718006400000|2024-06-10 08:00:00|7315.6|7300.6|7312.9|7297.9|7315.6|7300.6|7307.4|7292.4|24
1718006700000|2024-06-10 08:05:00|7312.5|7297.5|7305.7|7290.7|7312.5|7297.5|7304.3|7289.3|23
1718007000000|2024-06-10 08:10:00|7305.3|7290.3|7300.6|7285.6|7305.3|7290.3|7299.3|7284.3|42
1718007300000|2024-06-10 08:15:00|7303.9|7288.9|7301.8|7286.8|7304.3|7289.3|7299.4|7284.4|35
1718007600000|2024-06-10 08:20:00|7301.4|7286.4|7302.8|7287.8|7304.3|7289.3|7301.3|7286.3|17
1718007900000|2024-06-10 08:25:00|7302.1|7287.1|7313.1|7298.1|7314.8|7299.8|7299.8|7284.8|29
1718008200000|2024-06-10 08:30:00|7313.2|7298.2|7307.8|7292.8|7313.2|7298.2|7307.8|7292.8|8
1718008500000|2024-06-10 08:35:00|7308|7293|7300.5|7285.5|7308|7293|7300.2|7285.2|24
1718008800000|2024-06-10 08:40:00|7300.2|7285.2|7298.5|7283.5|7300.2|7285.2|7296.2|7281.2|21
1718009100000|2024-06-10 08:45:00|7298.9|7283.9|7300|7285|7304|7289|7298.1|7283.1|11
1718009400000|2024-06-10 08:50:00|7302.9|7287.9|7302.5|7287.5|7303.9|7288.9|7302|7287|23
1718009700000|2024-06-10 08:55:00|7303.9|7288.9|7299.8|7284.8|7305.8|7290.8|7297.4|7282.4|36
1718010000000|2024-06-10 09:00:00|7299.3|7284.3|7286.7|7271.7|7299.3|7284.3|7278.9|7263.9|69
1718010300000|2024-06-10 09:05:00|7287.2|7272.2|7286.2|7271.2|7290.9|7275.9|7283.3|7268.3|36
1718010600000|2024-06-10 09:10:00|7286.4|7271.4|7281.5|7266.5|7286.4|7271.4|7280.3|7265.3|16
1718010900000|2024-06-10 09:15:00|7281.9|7266.9|7278.1|7263.1|7282.9|7267.9|7278|7263|19
1718011200000|2024-06-10 09:20:00|7278.4|7263.4|7291.9|7276.9|7292.3|7277.3|7278.4|7263.4|31
1718011500000|2024-06-10 09:25:00|7291.5|7276.5|7289.5|7274.5|7297|7282|7289.1|7274.1|34
1718011800000|2024-06-10 09:30:00|7289.4|7274.4|7298.3|7283.3|7299.5|7284.5|7284.7|7269.7|27
1718012100000|2024-06-10 09:35:00|7298.4|7283.4|7298.1|7283.1|7300.2|7285.2|7294|7279|38
1718012400000|2024-06-10 09:40:00|7299.1|7284.1|7290.9|7275.9|7299.1|7284.1|7290.9|7275.9|20
1718012700000|2024-06-10 09:45:00|7290.8|7275.8|7291.6|7276.6|7293.8|7278.8|7289.3|7274.3|23
1718013000000|2024-06-10 09:50:00|7291.4|7276.4|7288.5|7273.5|7291.6|7276.6|7288.2|7273.2|29
1718013300000|2024-06-10 09:55:00|7288.1|7273.1|7283.5|7268.5|7288.1|7273.1|7282.4|7267.4|11
1718013600000|2024-06-10 10:00:00|7283.3|7268.3|7284.3|7269.3|7287.6|7272.6|7281.4|7266.4|12
1718013900000|2024-06-10 10:05:00|7283.6|7268.6|7285.4|7270.4|7286|7271|7282.5|7267.5|15
1718014200000|2024-06-10 10:10:00|7284.9|7269.9|7298.7|7283.7|7301.1|7286.1|7283.7|7268.7|50
1718014500000|2024-06-10 10:15:00|7299.1|7284.1|7290.9|7275.9|7300|7285|7290.4|7275.4|25
1718014800000|2024-06-10 10:20:00|7290.4|7275.4|7288.1|7273.1|7293.4|7278.4|7286.6|7271.6|24
1718015100000|2024-06-10 10:25:00|7288.6|7273.6|7280.5|7265.5|7289.6|7274.6|7280.5|7265.5|20
1718015400000|2024-06-10 10:30:00|7280|7265|7276.2|7261.2|7280|7265|7268.4|7253.4|12
1718015700000|2024-06-10 10:35:00|7275.2|7260.2|7275.3|7260.3|7279.1|7264.1|7274.1|7259.1|20
1718016000000|2024-06-10 10:40:00|7275.5|7260.5|7271.8|7256.8|7276.3|7261.3|7271.8|7256.8|12
1718016300000|2024-06-10 10:45:00|7273.2|7258.2|7266.2|7251.2|7278.1|7263.1|7266.2|7251.2|22
1718016600000|2024-06-10 10:50:00|7268.2|7253.2|7277.2|7262.2|7277.3|7262.3|7268.1|7253.1|27
1718016900000|2024-06-10 10:55:00|7277.3|7262.3|7268.5|7253.5|7277.8|7262.8|7267.7|7252.7|25
1718017200000|2024-06-10 11:00:00|7267.8|7252.8|7273.3|7258.3|7276.5|7261.5|7267.1|7252.1|26
1718017500000|2024-06-10 11:05:00|7273|7258|7272.1|7257.1|7275.2|7260.2|7271.9|7256.9|12
1718017800000|2024-06-10 11:10:00|7272.2|7257.2|7271.7|7256.7|7276.9|7261.9|7271.2|7256.2|21
1718018100000|2024-06-10 11:15:00|7271.8|7256.8|7271.7|7256.7|7271.8|7256.8|7267.6|7252.6|18
1718018400000|2024-06-10 11:20:00|7271.3|7256.3|7270|7255|7271.3|7256.3|7266.6|7251.6|18
1718018700000|2024-06-10 11:25:00|7270.3|7255.3|7266.8|7251.8|7271.3|7256.3|7266.8|7251.8|20
1718019000000|2024-06-10 11:30:00|7266.9|7251.9|7269.7|7254.7|7272.1|7257.1|7266.5|7251.5|14
1718019300000|2024-06-10 11:35:00|7269.2|7254.2|7267.4|7252.4|7271.3|7256.3|7267|7252|38
1718019600000|2024-06-10 11:40:00|7270|7255|7268.7|7253.7|7276.8|7261.8|7268.1|7253.1|44
1718019900000|2024-06-10 11:45:00|7269.1|7254.1|7267.6|7252.6|7274.1|7259.1|7267.6|7252.6|38
1718020200000|2024-06-10 11:50:00|7267.3|7252.3|7249.2|7234.2|7267.5|7252.5|7249.2|7234.2|161
1718020500000|2024-06-10 11:55:00|7249.3|7234.3|7244.9|7229.9|7249.7|7234.7|7241.4|7226.4|54
1718020800000|2024-06-10 12:00:00|7245.3|7230.3|7246.3|7231.3|7251.4|7236.4|7243.1|7228.1|83
1718021100000|2024-06-10 12:05:00|7246.7|7231.7|7265.6|7250.6|7266|7251|7246.7|7231.7|44
1718021400000|2024-06-10 12:10:00|7266|7251|7256.4|7241.4|7266|7251|7253.4|7238.4|63
1718021700000|2024-06-10 12:15:00|7254.4|7239.4|7257.7|7242.7|7264.3|7249.3|7253.9|7238.9|61
1718022000000|2024-06-10 12:20:00|7256.9|7241.9|7247.6|7232.6|7259|7244|7244.9|7229.9|66
1718022300000|2024-06-10 12:25:00|7247.7|7232.7|7252.2|7237.2|7253.8|7238.8|7244.1|7229.1|36
1718022600000|2024-06-10 12:30:00|7251.8|7236.8|7248.3|7233.3|7254.2|7239.2|7246.2|7231.2|51
1718022900000|2024-06-10 12:35:00|7248.7|7233.7|7267.3|7252.3|7267.3|7252.3|7245.5|7230.5|97
1718023200000|2024-06-10 12:40:00|7267.8|7252.8|7264.3|7249.3|7268.7|7253.7|7258.4|7243.4|77
1718023500000|2024-06-10 12:45:00|7264.8|7249.8|7267.3|7252.3|7267.8|7252.8|7262|7247|35
1718023800000|2024-06-10 12:50:00|7268.3|7253.3|7270.9|7255.9|7270.9|7255.9|7267.3|7252.3|36
1718024100000|2024-06-10 12:55:00|7271.8|7256.8|7270.6|7255.6|7274.9|7259.9|7269|7254|62
1718024400000|2024-06-10 13:00:00|7271.1|7256.1|7257.7|7242.7|7271.1|7256.1|7257.7|7242.7|50
1718024700000|2024-06-10 13:05:00|7257.3|7242.3|7243.1|7228.1|7257.3|7242.3|7243.1|7228.1|84
1718025000000|2024-06-10 13:10:00|7243.5|7228.5|7242.6|7227.6|7244.7|7229.7|7238.7|7223.7|79
1718025300000|2024-06-10 13:15:00|7241.5|7226.5|7234.9|7219.9|7242.7|7227.7|7234.4|7219.4|102
1718025600000|2024-06-10 13:20:00|7235.3|7220.3|7240.9|7225.9|7242.3|7227.3|7234.1|7219.1|41
1718025900000|2024-06-10 13:25:00|7241.9|7226.9|7239.6|7224.6|7247.4|7232.4|7237.9|7222.9|52
1718026200000|2024-06-10 13:30:00|7239.3|7224.3|7205.4|7190.4|7239.3|7224.3|7200.1|7185.1|595
1718026500000|2024-06-10 13:35:00|7205.5|7190.5|7202.3|7187.3|7211.7|7196.7|7202.2|7187.2|254
1718026800000|2024-06-10 13:40:00|7202.8|7187.8|7176.1|7161.1|7206.9|7191.9|7173.7|7158.7|339
1718027100000|2024-06-10 13:45:00|7176.2|7161.2|7168.8|7153.8|7176.6|7161.6|7159.2|7144.2|332
1718027400000|2024-06-10 13:50:00|7168.2|7153.2|7175.9|7160.9|7182.6|7167.6|7164.2|7149.2|171
1718027700000|2024-06-10 13:55:00|7177.3|7162.3|7179.1|7164.1|7184.4|7169.4|7176|7161|388
1718028000000|2024-06-10 14:00:00|7178.4|7163.4|7166|7151|7179.1|7164.1|7160.3|7145.3|177
1718028300000|2024-06-10 14:05:00|7165|7150|7156|7141|7166.1|7151.1|7152|7137|225
1718028600000|2024-06-10 14:10:00|7156.1|7141.1|7161|7146|7164.2|7149.2|7150.6|7135.6|244
1718028900000|2024-06-10 14:15:00|7160.7|7145.7|7157.3|7142.3|7164.9|7149.9|7154.9|7139.9|167
1718029200000|2024-06-10 14:20:00|7157.4|7142.4|7154.6|7139.6|7159.9|7144.9|7151.5|7136.5|118
1718029500000|2024-06-10 14:25:00|7154.7|7139.7|7159.1|7144.1|7166.6|7151.6|7154.4|7139.4|254
1718029800000|2024-06-10 14:30:00|7158.8|7143.8|7166.6|7151.6|7167|7152|7156.9|7141.9|374
1718030100000|2024-06-10 14:35:00|7166.4|7151.4|7154.7|7139.7|7171.2|7156.2|7151.3|7136.3|184
1718030400000|2024-06-10 14:40:00|7154.3|7139.3|7170.9|7155.9|7172.5|7157.5|7151.6|7136.6|523
1718030700000|2024-06-10 14:45:00|7170.5|7155.5|7169|7154|7170.6|7155.6|7165.4|7150.4|109
1718031000000|2024-06-10 14:50:00|7168.7|7153.7|7166.7|7151.7|7169.4|7154.4|7162.7|7147.7|135
1718031300000|2024-06-10 14:55:00|7166.8|7151.8|7158.8|7143.8|7166.9|7151.9|7156.3|7141.3|117
1718031600000|2024-06-10 15:00:00|7159.4|7144.4|7155.8|7140.8|7159.4|7144.4|7145.5|7130.5|288
1718031900000|2024-06-10 15:05:00|7158|7143|7158|7143|7165.6|7150.6|7157.8|7142.8|152
1718032200000|2024-06-10 15:10:00|7158.2|7143.2|7161.9|7146.9|7172.9|7157.9|7158.2|7143.2|224
1718032500000|2024-06-10 15:15:00|7159.2|7144.2|7138.8|7123.8|7160.1|7145.1|7136|7121|278
1718032800000|2024-06-10 15:20:00|7138.7|7123.7|7143|7128|7150.3|7135.3|7136.6|7121.6|328
1718033100000|2024-06-10 15:25:00|7143.5|7128.5|7139.2|7124.2|7146|7131|7137.5|7122.5|143
1718033400000|2024-06-10 15:30:00|7138.7|7123.7|7141.8|7126.8|7147.4|7132.4|7136.5|7121.5|204
1718033700000|2024-06-10 15:35:00|7141.7|7126.7|7156.8|7141.8|7156.8|7141.8|7141.7|7126.7|173
1718034000000|2024-06-10 15:40:00|7159.1|7144.1|7162.4|7147.4|7166.7|7151.7|7156.2|7141.2|139
1718034300000|2024-06-10 15:45:00|7162.5|7147.5|7159.2|7144.2|7164.7|7149.7|7159.2|7144.2|69
1718034600000|2024-06-10 15:50:00|7159.6|7144.6|7165|7150|7166.8|7151.8|7157.3|7142.3|120
1718034900000|2024-06-10 15:55:00|7165.3|7150.3|7166.8|7151.8|7168.5|7153.5|7163.2|7148.2|122
1718035200000|2024-06-10 16:00:00|7167.6|7152.6|7166.6|7151.6|7171.8|7156.8|7165.2|7150.2|121
1718035500000|2024-06-10 16:05:00|7166|7151|7167|7152|7169.1|7154.1|7162.3|7147.3|84
1718035800000|2024-06-10 16:10:00|7166.2|7151.2|7159.2|7144.2|7166.2|7151.2|7156.5|7141.5|94
1718036100000|2024-06-10 16:15:00|7158.3|7143.3|7160.5|7145.5|7161.7|7146.7|7155.9|7140.9|125
1718036400000|2024-06-10 16:20:00|7160.3|7145.3|7161|7146|7163.6|7148.6|7154.6|7139.6|110
1718036700000|2024-06-10 16:25:00|7161.1|7146.1|7163.3|7148.3|7163.3|7148.3|7157.5|7142.5|148
1718037000000|2024-06-10 16:30:00|7163.5|7148.5|7168.9|7153.9|7170.6|7155.6|7161.5|7146.5|109
1718037300000|2024-06-10 16:35:00|7169.4|7154.4|7167.6|7152.6|7172.3|7157.3|7165.1|7150.1|120
1718037600000|2024-06-10 16:40:00|7167.7|7152.7|7170.3|7155.3|7172.1|7157.1|7167.2|7152.2|96
1718037900000|2024-06-10 16:45:00|7170.7|7155.7|7171.7|7156.7|7174|7159|7170.3|7155.3|143
1718038200000|2024-06-10 16:50:00|7171.8|7156.8|7176.5|7161.5|7180.1|7165.1|7171.8|7156.8|111
1718038500000|2024-06-10 16:55:00|7176|7161|7180.7|7165.7|7180.8|7165.8|7174.4|7159.4|95
1718038800000|2024-06-10 17:00:00|7181.1|7166.1|7180.7|7165.7|7181.1|7166.1|7175|7160|110
1718039100000|2024-06-10 17:05:00|7180.9|7165.9|7180.5|7165.5|7186|7171|7180.1|7165.1|89
1718039400000|2024-06-10 17:10:00|7180.4|7165.4|7183.8|7168.8|7186.4|7171.4|7174.4|7159.4|102
1718039700000|2024-06-10 17:15:00|7183.7|7168.7|7185.4|7170.4|7186.4|7171.4|7176.5|7161.5|81
1718040000000|2024-06-10 17:20:00|7184.6|7169.6|7181.7|7166.7|7186.1|7171.1|7181.3|7166.3|110
1718040300000|2024-06-10 17:25:00|7181.4|7166.4|7183.7|7168.7|7185|7170|7181.3|7166.3|100
1718040600000|2024-06-10 17:30:00|7184.5|7169.5|7182.8|7167.8|7186.1|7171.1|7182.8|7167.8|117
1718040900000|2024-06-10 17:35:00|7183.2|7168.2|7181.1|7166.1|7187.2|7172.2|7180|7165|125
1718041200000|2024-06-10 17:40:00|7180.9|7165.9|7184.2|7169.2|7186.6|7171.6|7179.1|7164.1|101
1718041500000|2024-06-10 17:45:00|7184.3|7169.3|7179.6|7164.6|7184.6|7169.6|7177.9|7162.9|136
1718041800000|2024-06-10 17:50:00|7180|7165|7179.3|7164.3|7181.1|7166.1|7177.7|7162.7|195
1718042100000|2024-06-10 17:55:00|7179.7|7164.7|7172.2|7157.2|7180|7165|7171.7|7156.7|171
1718042400000|2024-06-10 18:00:00|7172.3|7157.3|7171.3|7156.3|7176|7161|7167.7|7152.7|263
1718042700000|2024-06-10 18:05:00|7171.7|7156.7|7175.3|7160.3|7177.1|7162.1|7167.3|7152.3|120
1718043000000|2024-06-10 18:10:00|7175.7|7160.7|7168.3|7153.3|7179.4|7164.4|7165.7|7150.7|1275
1718043300000|2024-06-10 18:15:00|7167.5|7152.5|7184.7|7169.7|7185.7|7170.7|7167.5|7152.5|188
1718067600000|2024-06-11 01:00:00|7189.5|7174.5|7194.2|7179.2|7199.4|7184.4|7171.7|7156.7|31
1718067900000|2024-06-11 01:05:00|7201.4|7186.4|7211.4|7196.4|7211.4|7196.4|7201.4|7186.4|24
1718068200000|2024-06-11 01:10:00|7211.8|7196.8|7214.2|7199.2|7215.6|7200.6|7202.7|7187.7|19
1718068500000|2024-06-11 01:15:00|7214.9|7199.9|7215.1|7200.1|7218.1|7203.1|7214.1|7199.1|6
1718068800000|2024-06-11 01:20:00|7214.7|7199.7|7205.5|7190.5|7218.4|7203.4|7205.3|7190.3|5
1718069100000|2024-06-11 01:25:00|7205.4|7190.4|7211.4|7196.4|7214.3|7199.3|7205.4|7190.4|28
1718069400000|2024-06-11 01:30:00|7211.3|7196.3|7210.4|7195.4|7211.3|7196.3|7196.8|7181.8|10
1718069700000|2024-06-11 01:35:00|7208.9|7193.9|7205|7190|7208.9|7193.9|7203.9|7188.9|17
1718070000000|2024-06-11 01:40:00|7205.4|7190.4|7207.5|7192.5|7211|7196|7204.4|7189.4|4
1718070300000|2024-06-11 01:45:00|7205.7|7190.7|7196.5|7181.5|7207.9|7192.9|7196.5|7181.5|1
1718070600000|2024-06-11 01:50:00|7196.4|7181.4|7193.3|7178.3|7199.9|7184.9|7188.6|7173.6|5
1718070900000|2024-06-11 01:55:00|7193|7178|7200.2|7185.2|7200.2|7185.2|7190.9|7175.9|0
1718071200000|2024-06-11 02:00:00|7200|7185|7183.8|7168.8|7200|7185|7183.8|7168.8|4
1718071500000|2024-06-11 02:05:00|7183.9|7168.9|7184.8|7169.8|7184.8|7169.8|7177.2|7159.5|1
1718071800000|2024-06-11 02:10:00|7184.7|7169.7|7184.4|7169.4|7185.1|7170.1|7183.7|7168.7|5
1718072100000|2024-06-11 02:15:00|7184.5|7169.5|7189.6|7174.6|7189.9|7174.9|7184.2|7169.2|7
1718072400000|2024-06-11 02:20:00|7189.5|7174.5|7184.6|7169.6|7189.5|7174.5|7183.6|7168.6|4
1718072700000|2024-06-11 02:25:00|7184.5|7169.5|7184.3|7169.3|7186.3|7171.3|7184.1|7169.1|2
1718073000000|2024-06-11 02:30:00|7184.2|7169.2|7182|7167|7184.2|7169.2|7178.3|7163.3|4
1718073300000|2024-06-11 02:35:00|7181.5|7166.5|7184.7|7169.7|7188.6|7170.5|7181.3|7163.6|3
1718073600000|2024-06-11 02:40:00|7185.1|7170.1|7177.2|7162.2|7185.2|7170.2|7177.2|7162.2|3
1718073900000|2024-06-11 02:45:00|7177.6|7162.6|7169.8|7154.8|7178.2|7163.2|7169.8|7154.8|0
1718074200000|2024-06-11 02:50:00|7170.7|7155.7|7188.3|7173.3|7188.9|7173.9|7169.8|7154.8|10
1718074500000|2024-06-11 02:55:00|7189.5|7174.5|7194|7179|7194|7179|7185.5|7170.5|4
1718074800000|2024-06-11 03:00:00|7191.5|7176.5|7196.5|7181.5|7196.5|7181.5|7191.5|7176.5|40
1718075100000|2024-06-11 03:05:00|7196|7181|7197.5|7182.5|7197.5|7182.5|7195.6|7180.6|4
1718075400000|2024-06-11 03:10:00|7197.4|7182.4|7198.6|7183.6|7199.6|7184.6|7195.9|7180.9|4
1718075700000|2024-06-11 03:15:00|7199|7184|7209.6|7194.6|7209.6|7194.6|7198.6|7183.6|3
1718076000000|2024-06-11 03:20:00|7209.5|7194.5|7207.5|7192.5|7214.5|7199.5|7207.5|7192.5|6
1718076300000|2024-06-11 03:25:00|7207.4|7192.4|7213.4|7198.4|7214.5|7199.5|7207|7192|2
1718076600000|2024-06-11 03:30:00|7213.3|7198.3|7212.8|7197.8|7213.3|7198.3|7212.7|7197.7|0
1718076900000|2024-06-11 03:35:00|7209|7194|7207.6|7192.6|7209|7194|7207|7192|2
1718077200000|2024-06-11 03:40:00|7206.8|7191.8|7207.1|7192.1|7207.9|7192.9|7206.3|7191.3|41
1718077500000|2024-06-11 03:45:00|7207.5|7192.5|7209.6|7194.6|7209.7|7194.7|7207|7192|10
1718077800000|2024-06-11 03:50:00|7209.5|7194.5|7207.3|7192.3|7209.5|7194.5|7206.9|7191.9|3
1718078100000|2024-06-11 03:55:00|7208.2|7193.2|7211.4|7196.4|7215.8|7200.8|7207.3|7192.3|1
1718078400000|2024-06-11 04:00:00|7211.3|7196.3|7211.8|7196.8|7211.9|7196.9|7211.3|7196.3|0
1718078700000|2024-06-11 04:05:00|7211.9|7196.9|7211.5|7196.5|7212.4|7197.4|7211.5|7196.5|1
1718079000000|2024-06-11 04:10:00|7211.4|7196.4|7207.9|7192.9|7211.5|7196.5|7207.9|7192.9|3
1718079300000|2024-06-11 04:15:00|7208|7193|7208.4|7193.4|7210.6|7195.6|7207.5|7192.5|6
1718079600000|2024-06-11 04:20:00|7207.8|7192.8|7206|7191|7208.8|7193.8|7205.6|7190.6|5
1718079900000|2024-06-11 04:25:00|7205.6|7190.6|7206|7191|7206|7191|7205.6|7190.6|0
1718080200000|2024-06-11 04:30:00|7206.2|7191.2|7205.7|7190.7|7206.7|7191.7|7205.7|7190.7|2
1718080500000|2024-06-11 04:35:00|7206.1|7191.1|7206.8|7191.8|7207.1|7192.1|7206.1|7191.1|1
1718080800000|2024-06-11 04:40:00|7207.3|7192.3|7207.8|7192.8|7208.3|7193.3|7204.9|7189.9|3
1718081100000|2024-06-11 04:45:00|7207.7|7192.7|7194.1|7179.1|7207.8|7192.8|7194.1|7179.1|7
1718081400000|2024-06-11 04:50:00|7194.2|7179.2|7196.4|7181.4|7198.8|7183.8|7193.2|7178.2|3
1718081700000|2024-06-11 04:55:00|7196.6|7181.6|7189.9|7174.9|7197.5|7182.5|7189.9|7174.9|29
1718082000000|2024-06-11 05:00:00|7190.3|7175.3|7185.4|7170.4|7190.3|7175.3|7184.3|7169.3|3
1718082300000|2024-06-11 05:05:00|7185.6|7170.6|7185.2|7170.2|7185.6|7170.6|7184.7|7169.7|0
1718082600000|2024-06-11 05:10:00|7185.5|7170.5|7182.9|7167.9|7185.5|7170.5|7182.9|7167.9|1
1718082900000|2024-06-11 05:15:00|7183.4|7168.4|7183.8|7168.8|7187.4|7172.4|7179.2|7164.2|6
1718083200000|2024-06-11 05:20:00|7184|7169|7183.7|7168.7|7184.4|7169.4|7183.3|7168.3|0
1718083500000|2024-06-11 05:25:00|7184|7169|7179.7|7164.7|7184|7169|7179.7|7164.7|5
1718083800000|2024-06-11 05:30:00|7179.4|7164.4|7192.1|7177.1|7196.4|7179.1|7179.3|7164.3|43
1718084100000|2024-06-11 05:35:00|7191.1|7176.1|7192.2|7177.2|7193.7|7178.7|7185.1|7170.1|14
1718084400000|2024-06-11 05:40:00|7192.1|7177.1|7197.4|7182.4|7199.9|7184.9|7191.1|7176.1|3
1718084700000|2024-06-11 05:45:00|7197.5|7182.5|7196|7181|7202.5|7187.5|7195.3|7180.3|64
1718085000000|2024-06-11 05:50:00|7196.4|7181.4|7201.3|7186.3|7207.3|7192.3|7195.3|7180.3|14
1718085300000|2024-06-11 05:55:00|7201.4|7186.4|7197.6|7182.6|7201.4|7186.4|7195.9|7180.9|2
1718085600000|2024-06-11 06:00:00|7197.5|7182.5|7194.6|7179.6|7197.5|7182.5|7189|7174|19
1718085900000|2024-06-11 06:05:00|7195.6|7180.6|7200.6|7185.6|7200.7|7185.7|7194.4|7179.4|39
1718086200000|2024-06-11 06:10:00|7200.4|7185.4|7197.4|7182.4|7200.4|7185.4|7194.1|7179.1|28
1718086500000|2024-06-11 06:15:00|7197.1|7182.1|7195.2|7180.2|7201.8|7186.8|7195.2|7180.2|60
1718086800000|2024-06-11 06:20:00|7194.8|7179.8|7200.2|7185.2|7200.2|7185.2|7189.5|7174.5|32
1718087100000|2024-06-11 06:25:00|7199.8|7184.8|7200.8|7185.8|7200.9|7185.9|7197.7|7182.7|12
1718087400000|2024-06-11 06:30:00|7200.4|7185.4|7193.6|7178.6|7200.4|7185.4|7193.6|7178.6|0
1718087700000|2024-06-11 06:35:00|7196.1|7181.1|7195.6|7180.6|7199.3|7184.3|7194.1|7179.1|5
1718088000000|2024-06-11 06:40:00|7195.2|7180.2|7190.2|7175.2|7195.2|7180.2|7188.9|7173.9|1
1718088300000|2024-06-11 06:45:00|7190.7|7175.7|7186.4|7171.4|7190.7|7175.7|7177.8|7162.8|33
1718088600000|2024-06-11 06:50:00|7186.8|7171.8|7195.2|7180.2|7195.2|7180.2|7180.2|7165.2|13
1718088900000|2024-06-11 06:55:00|7195.1|7180.1|7193.3|7178.3|7197.4|7182.4|7187.4|7172.4|8
1718089200000|2024-06-11 07:00:00|7193.6|7178.6|7190.7|7175.7|7194.9|7179.9|7190|7175|3
1718089500000|2024-06-11 07:05:00|7190.5|7175.5|7188.5|7173.5|7190.5|7175.5|7187.5|7172.5|1
1718089800000|2024-06-11 07:10:00|7188.4|7173.4|7192.1|7177.1|7192.1|7177.1|7188|7173|3
1718090100000|2024-06-11 07:15:00|7192.2|7177.2|7198|7183|7198.1|7183.1|7192.1|7177.1|4
1718090400000|2024-06-11 07:20:00|7196.6|7181.6|7195.5|7180.5|7196.6|7181.6|7195.4|7180.4|2
1718090700000|2024-06-11 07:25:00|7195.6|7180.6|7197.5|7182.5|7198.7|7183.7|7195.6|7180.6|3
1718091000000|2024-06-11 07:30:00|7197.1|7182.1|7200.4|7185.4|7203.9|7188.9|7197.1|7182.1|4
1718091300000|2024-06-11 07:35:00|7200|7185|7195|7180|7201.5|7186.5|7195|7180|3
1718091600000|2024-06-11 07:40:00|7196.9|7181.9|7202|7187|7202.5|7187.5|7196.9|7181.9|3
1718091900000|2024-06-11 07:45:00|7201.9|7186.9|7199.6|7184.6|7211.7|7196.7|7199.4|7184.4|59
1718092200000|2024-06-11 07:50:00|7199.5|7184.5|7200.8|7185.8|7202.2|7187.2|7199|7184|2
1718092500000|2024-06-11 07:55:00|7200.9|7185.9|7202.6|7187.6|7204.4|7189.4|7200.9|7185.9|3
1718092800000|2024-06-11 08:00:00|7202.2|7187.2|7202.6|7187.6|7204.1|7189.1|7199.5|7184.5|9
1718093100000|2024-06-11 08:05:00|7203|7188|7206.5|7191.5|7206.5|7191.5|7200.3|7185.3|10
1718093400000|2024-06-11 08:10:00|7206.8|7191.8|7207.5|7192.5|7212.8|7197.8|7206.8|7191.8|9
1718093700000|2024-06-11 08:15:00|7207.3|7192.3|7202.7|7187.7|7207.5|7192.5|7200.7|7185.7|8
1718094000000|2024-06-11 08:20:00|7202.6|7187.6|7199.5|7184.5|7204|7189|7199|7184|22
1718094300000|2024-06-11 08:25:00|7198.3|7183.3|7197.2|7182.2|7198.3|7183.3|7194.5|7179.5|12
1718094600000|2024-06-11 08:30:00|7195.6|7180.6|7190.2|7175.2|7195.6|7180.6|7188.7|7173.7|24
1718094900000|2024-06-11 08:35:00|7192.2|7177.2|7192.9|7177.9|7193.3|7178.3|7191.4|7176.4|4
1718095200000|2024-06-11 08:40:00|7193.3|7178.3|7195.2|7180.2|7195.4|7180.4|7191.9|7176.9|16
1718095500000|2024-06-11 08:45:00|7194.3|7179.3|7194.5|7179.5|7195|7180|7193.8|7178.8|7
1718095800000|2024-06-11 08:50:00|7195.5|7180.5|7200|7185|7200.4|7185.4|7195.5|7180.5|17
1718096100000|2024-06-11 08:55:00|7200.5|7185.5|7205.1|7190.1|7209.3|7194.3|7200.1|7185.1|23
1718096400000|2024-06-11 09:00:00|7205.5|7190.5|7201.8|7186.8|7205.5|7190.5|7200.9|7185.9|9
1718096700000|2024-06-11 09:05:00|7200.9|7185.9|7203.5|7188.5|7206.2|7191.2|7200.9|7185.9|10
1718097000000|2024-06-11 09:10:00|7204|7189|7208.8|7193.8|7212.7|7197.7|7204|7189|19
1718097300000|2024-06-11 09:15:00|7209.2|7194.2|7207.7|7192.7|7212.2|7197.2|7207.7|7192.7|7
1718097600000|2024-06-11 09:20:00|7208.5|7193.5|7210.9|7195.9|7211|7196|7208|7193|15
1718097900000|2024-06-11 09:25:00|7211.1|7196.1|7204.6|7189.6|7215.7|7200.7|7202.6|7187.6|31
1718098200000|2024-06-11 09:30:00|7204.8|7189.8|7203.8|7188.8|7205.3|7190.3|7201.5|7186.5|6
1718098500000|2024-06-11 09:35:00|7204.3|7189.3|7203.8|7188.8|7205.2|7190.2|7203.8|7188.8|1
1718098800000|2024-06-11 09:40:00|7203.9|7188.9|7204.5|7189.5|7210.3|7195.3|7203.9|7188.9|5
1718099100000|2024-06-11 09:45:00|7204.9|7189.9|7213.1|7198.1|7213.5|7198.5|7204.9|7189.9|14
1718099400000|2024-06-11 09:50:00|7213.3|7198.3|7208.7|7193.7|7213.9|7198.9|7208.7|7193.7|5
1718099700000|2024-06-11 09:55:00|7208.9|7193.9|7210.4|7195.4|7211.4|7196.4|7208.9|7193.9|4
1718100000000|2024-06-11 10:00:00|7210|7195|7204.4|7189.4|7210.9|7195.9|7203.2|7188.2|16
1718100300000|2024-06-11 10:05:00|7204.3|7189.3|7204.2|7189.2|7204.8|7189.8|7204.1|7189.1|2
1718100600000|2024-06-11 10:10:00|7203.4|7188.4|7207.5|7192.5|7207.5|7192.5|7203.4|7188.4|15
1718100900000|2024-06-11 10:15:00|7207|7192|7207.8|7192.8|7211.3|7196.3|7207|7192|13
1718101200000|2024-06-11 10:20:00|7207.4|7192.4|7210.8|7195.8|7215.6|7200.6|7207.4|7192.4|18
1718101500000|2024-06-11 10:25:00|7211.2|7196.2|7206.5|7191.5|7211.8|7196.8|7206.5|7191.5|19
1718101800000|2024-06-11 10:30:00|7205|7190|7201.4|7186.4|7205|7190|7201.3|7186.3|4
1718102100000|2024-06-11 10:35:00|7201|7186|7205.2|7190.2|7205.9|7190.9|7199.9|7184.9|13
1718102400000|2024-06-11 10:40:00|7204.8|7189.8|7204.5|7189.5|7206.5|7191.5|7200.3|7185.3|18
1718102700000|2024-06-11 10:45:00|7204.9|7189.9|7205.8|7190.8|7207|7192|7204.4|7189.4|9
1718103000000|2024-06-11 10:50:00|7206|7191|7212.5|7197.5|7214.5|7199.5|7206|7191|21
1718103300000|2024-06-11 10:55:00|7210.4|7195.4|7206.7|7191.7|7210.4|7195.4|7206.7|7191.7|16
1718103600000|2024-06-11 11:00:00|7207.3|7192.3|7194.9|7179.9|7207.4|7192.4|7192.1|7177.1|22
1718103900000|2024-06-11 11:05:00|7195.3|7180.3|7196.8|7181.8|7199.3|7184.3|7194.5|7179.5|23
1718104200000|2024-06-11 11:10:00|7195.3|7180.3|7181.9|7166.9|7195.7|7180.7|7181.8|7166.8|63
1718104500000|2024-06-11 11:15:00|7181|7166|7171.4|7156.4|7181|7166|7170.6|7155.6|22
1718104800000|2024-06-11 11:20:00|7170.8|7155.8|7177.2|7162.2|7177.7|7162.7|7169.4|7154.4|22
1718105100000|2024-06-11 11:25:00|7176.9|7161.9|7174.2|7159.2|7178|7163|7170.6|7155.6|18
1718105400000|2024-06-11 11:30:00|7173.7|7158.7|7172.7|7157.7|7177.2|7162.2|7168.7|7153.7|12
1718105700000|2024-06-11 11:35:00|7173|7158|7185.5|7170.5|7187.3|7172.3|7172.7|7157.7|158
1718106000000|2024-06-11 11:40:00|7186.9|7171.9|7181.1|7166.1|7192.6|7177.6|7181.1|7166.1|68
1718106300000|2024-06-11 11:45:00|7181.7|7166.7|7177.6|7162.6|7181.7|7166.7|7173.3|7158.3|86
1718106600000|2024-06-11 11:50:00|7176.9|7161.9|7170.4|7155.4|7177.6|7162.6|7163.5|7148.5|28
1718106900000|2024-06-11 11:55:00|7170.7|7155.7|7174.7|7159.7|7178.4|7163.4|7168.8|7153.8|156
1718107200000|2024-06-11 12:00:00|7174.4|7159.4|7168.6|7153.6|7174.4|7159.4|7165.5|7150.5|85
1718107500000|2024-06-11 12:05:00|7169|7154|7160.8|7145.8|7169|7154|7155.9|7140.9|141
1718107800000|2024-06-11 12:10:00|7160.9|7145.9|7166.8|7151.8|7170.4|7155.4|7158.5|7143.5|58
1718108100000|2024-06-11 12:15:00|7165.3|7150.3|7171.7|7156.7|7172|7157|7162.3|7147.3|157
1718108400000|2024-06-11 12:20:00|7171.5|7156.5|7172.7|7157.7|7174.5|7159.5|7169.5|7154.5|82
1718108700000|2024-06-11 12:25:00|7172.6|7157.6|7179.9|7164.9|7184.2|7169.2|7170.2|7155.2|107
1718109000000|2024-06-11 12:30:00|7180.2|7165.2|7192.5|7177.5|7194.6|7179.6|7179.4|7164.4|170
1718109300000|2024-06-11 12:35:00|7192.4|7177.4|7186.5|7171.5|7195.1|7180.1|7185.7|7170.7|72
1718109600000|2024-06-11 12:40:00|7186.3|7171.3|7189.7|7174.7|7196.9|7181.9|7185.8|7170.8|180
1718109900000|2024-06-11 12:45:00|7188.5|7173.5|7179.2|7164.2|7189.1|7174.1|7178.7|7163.7|66
1718110200000|2024-06-11 12:50:00|7179.1|7164.1|7187.3|7172.3|7190.8|7175.8|7179.1|7164.1|91
1718110500000|2024-06-11 12:55:00|7190.6|7175.6|7189.9|7174.9|7200.1|7185.1|7189.2|7174.2|129
1718110800000|2024-06-11 13:00:00|7189.5|7174.5|7192.5|7177.5|7207|7192|7188.5|7173.5|162
1718111100000|2024-06-11 13:05:00|7192.4|7177.4|7188.8|7173.8|7193.5|7178.5|7185.7|7170.7|58
1718111400000|2024-06-11 13:10:00|7189.1|7174.1|7182.5|7167.5|7195.2|7180.2|7182.5|7167.5|55
1718111700000|2024-06-11 13:15:00|7182.4|7167.4|7178.6|7163.6|7185.5|7170.5|7177.7|7162.7|57
1718112000000|2024-06-11 13:20:00|7179.5|7164.5|7172.7|7157.7|7180.6|7165.6|7170.5|7155.5|79
1718112300000|2024-06-11 13:25:00|7172.8|7157.8|7173.4|7158.4|7175.3|7160.3|7169.8|7154.8|76
1718112600000|2024-06-11 13:30:00|7173|7158|7188.8|7173.8|7192.1|7177.1|7172.1|7157.1|372
1718112900000|2024-06-11 13:35:00|7188.6|7173.6|7188.4|7173.4|7197.7|7182.7|7185.5|7170.5|218
1718113200000|2024-06-11 13:40:00|7188.8|7173.8|7182.6|7167.6|7193.5|7178.5|7177|7162|163
1718113500000|2024-06-11 13:45:00|7181.8|7166.8|7183.2|7168.2|7188|7173|7169.8|7154.8|215
1718113800000|2024-06-11 13:50:00|7185.6|7170.6|7217.7|7202.7|7220|7205|7185.6|7170.6|191
1718114100000|2024-06-11 13:55:00|7217|7202|7244.7|7229.7|7244.7|7229.7|7207.2|7192.2|183
1718114400000|2024-06-11 14:00:00|7244.8|7229.8|7241.2|7226.2|7255.2|7240.2|7235.1|7220.1|252
1718114700000|2024-06-11 14:05:00|7241.3|7226.3|7250.6|7235.6|7258.2|7243.2|7232.3|7217.3|134
1718115000000|2024-06-11 14:10:00|7249.8|7234.8|7253.6|7238.6|7255.7|7240.7|7239.4|7224.4|122
1718115300000|2024-06-11 14:15:00|7254|7239|7265.4|7250.4|7265.4|7250.4|7244.6|7229.6|254
1718115600000|2024-06-11 14:20:00|7265.7|7250.7|7258|7243|7273.6|7258.6|7256|7241|160
1718115900000|2024-06-11 14:25:00|7257.3|7242.3|7276.3|7261.3|7276.3|7261.3|7257|7242|139
1718116200000|2024-06-11 14:30:00|7272.9|7257.9|7270.4|7255.4|7273.4|7258.4|7263.1|7248.1|135
1718116500000|2024-06-11 14:35:00|7270.5|7255.5|7290.1|7275.1|7290.1|7275.1|7270.5|7255.5|254
1718116800000|2024-06-11 14:40:00|7290.8|7275.8|7282.4|7267.4|7291.2|7276.2|7274.9|7259.9|125
1718117100000|2024-06-11 14:45:00|7281.4|7266.4|7259.1|7244.1|7281.4|7266.4|7255.4|7240.4|122
1718117400000|2024-06-11 14:50:00|7258.9|7243.9|7254.2|7239.2|7264.9|7249.9|7251.2|7236.2|134
1718117700000|2024-06-11 14:55:00|7254.7|7239.7|7249.7|7234.7|7255.4|7240.4|7234.6|7219.6|341
1718118000000|2024-06-11 15:00:00|7250.2|7235.2|7251.6|7236.6|7252.4|7237.4|7244.1|7229.1|178
1718118300000|2024-06-11 15:05:00|7251.1|7236.1|7254.2|7239.2|7258.9|7243.9|7248.1|7233.1|117
1718118600000|2024-06-11 15:10:00|7254.1|7239.1|7250.8|7235.8|7255|7240|7249.6|7234.6|118
1718118900000|2024-06-11 15:15:00|7250.4|7235.4|7274.6|7259.6|7277|7262|7249.1|7234.1|133
1718119200000|2024-06-11 15:20:00|7274.3|7259.3|7264.5|7249.5|7285.1|7270.1|7258.7|7243.7|129
1718119500000|2024-06-11 15:25:00|7264|7249|7283.2|7268.2|7284.9|7269.9|7263.8|7248.8|151
1718119800000|2024-06-11 15:30:00|7281.9|7266.9|7283|7268|7290.6|7275.6|7277.5|7262.5|131
1718120100000|2024-06-11 15:35:00|7284.2|7269.2|7273.9|7258.9|7286|7271|7273.9|7258.9|86
1718120400000|2024-06-11 15:40:00|7273.8|7258.8|7276.7|7261.7|7277|7262|7264.3|7249.3|145
1718120700000|2024-06-11 15:45:00|7276.8|7261.8|7270.7|7255.7|7280.8|7265.8|7267.9|7252.9|102
1718121000000|2024-06-11 15:50:00|7270.6|7255.6|7266.9|7251.9|7272.2|7257.2|7265.3|7250.3|130
1718121300000|2024-06-11 15:55:00|7267|7252|7277|7262|7281.5|7266.5|7263.5|7248.5|113
1718121600000|2024-06-11 16:00:00|7277.4|7262.4|7275.6|7260.6|7281.8|7266.8|7275.4|7260.4|83
1718121900000|2024-06-11 16:05:00|7275.5|7260.5|7260.8|7245.8|7276.1|7261.1|7259.3|7244.3|161
1718122200000|2024-06-11 16:10:00|7261.5|7246.5|7276.1|7261.1|7276.1|7261.1|7261.5|7246.5|93
1718122500000|2024-06-11 16:15:00|7276.3|7261.3|7270.7|7255.7|7280.8|7265.8|7270.6|7255.6|134
1718122800000|2024-06-11 16:20:00|7271.6|7256.6|7269.4|7254.4|7276.4|7261.4|7265.5|7250.5|138
1718123100000|2024-06-11 16:25:00|7269.8|7254.8|7275.1|7260.1|7275.1|7260.1|7262.4|7247.4|154
1718123400000|2024-06-11 16:30:00|7275.9|7260.9|7284.1|7269.1|7287.4|7272.4|7275.9|7260.9|125
1718123700000|2024-06-11 16:35:00|7284.4|7269.4|7275.1|7260.1|7285.8|7270.8|7272.7|7257.7|173
1718124000000|2024-06-11 16:40:00|7275.6|7260.6|7272.5|7257.5|7278.3|7263.3|7272.1|7257.1|161
1718124300000|2024-06-11 16:45:00|7272|7257|7269.5|7254.5|7275.2|7260.2|7269.5|7254.5|153
1718124600000|2024-06-11 16:50:00|7270.2|7255.2|7265.3|7250.3|7270.9|7255.9|7264.2|7249.2|107
1718124900000|2024-06-11 16:55:00|7265.4|7250.4|7267|7252|7269.5|7254.5|7262.5|7247.5|110
1718125200000|2024-06-11 17:00:00|7266.8|7251.8|7253.2|7238.2|7266.8|7251.8|7249.7|7234.7|132
1718125500000|2024-06-11 17:05:00|7253.3|7238.3|7255.7|7240.7|7256.4|7241.4|7246.9|7231.9|103
1718125800000|2024-06-11 17:10:00|7255.2|7240.2|7245.2|7230.2|7258.1|7243.1|7245.2|7230.2|124
1718126100000|2024-06-11 17:15:00|7245.1|7230.1|7249.2|7234.2|7250.2|7235.2|7244.2|7229.2|117
1718126400000|2024-06-11 17:20:00|7249|7234|7245.1|7230.1|7249.1|7234.1|7244.4|7229.4|54
1718126700000|2024-06-11 17:25:00|7244.6|7229.6|7241.6|7226.6|7247.5|7232.5|7241.6|7226.6|118
1718127000000|2024-06-11 17:30:00|7241.7|7226.7|7243.1|7228.1|7243.4|7228.4|7237.4|7222.4|85
1718127300000|2024-06-11 17:35:00|7243|7228|7253.3|7238.3|7253.7|7238.7|7243|7228|127
1718127600000|2024-06-11 17:40:00|7253.4|7238.4|7258|7243|7260|7245|7253.4|7238.4|118
1718127900000|2024-06-11 17:45:00|7257.8|7242.8|7256.7|7241.7|7258.4|7243.4|7254.7|7239.7|137
1718128200000|2024-06-11 17:50:00|7256.5|7241.5|7259.2|7244.2|7262.9|7247.9|7254.6|7239.6|123
1718128500000|2024-06-11 17:55:00|7257.9|7242.9|7259.1|7244.1|7260.8|7245.8|7255.8|7240.8|99
1718128800000|2024-06-11 18:00:00|7258.6|7243.6|7259.9|7244.9|7260.8|7245.8|7252.5|7237.5|343
1718129100000|2024-06-11 18:05:00|7260|7245|7265.2|7250.2|7265.3|7250.3|7255.4|7240.4|183
1718129400000|2024-06-11 18:10:00|7263.8|7248.8|7260|7245|7265.1|7250.1|7250.1|7235.1|1606
1718129700000|2024-06-11 18:15:00|7260.1|7245.1|7270.7|7255.7|7275.4|7260.4|7260.1|7245.1|453
1718130000000|2024-06-11 18:20:00|7269.6|7254.6|7269.6|7254.6|7269.6|7254.6|7269.6|7254.6|0
1718154000000|2024-06-12 01:00:00|7277.9|7262.9|7293|7278|7305.4|7290.4|7277.9|7262.9|9
1718154300000|2024-06-12 01:05:00|7292.7|7277.7|7285.3|7270.3|7292.7|7277.7|7285.3|7270.3|3
1718154600000|2024-06-12 01:10:00|7285.2|7270.2|7283.4|7268.4|7286.1|7271.1|7283.4|7268.4|2
1718154900000|2024-06-12 01:15:00|7283.9|7268.9|7292.4|7277.4|7293.7|7278.7|7283.8|7268.8|0
1718155200000|2024-06-12 01:20:00|7292.6|7277.6|7293.9|7278.9|7295.6|7280.6|7292|7277|3
1718155500000|2024-06-12 01:25:00|7293.5|7278.5|7286.8|7271.8|7294.6|7279.6|7286.8|7271.8|1
1718155800000|2024-06-12 01:30:00|7285.7|7270.7|7287.4|7272.4|7287.4|7272.4|7285.7|7270.7|0
1718156100000|2024-06-12 01:35:00|7287|7272|7288.1|7273.1|7290.6|7275.6|7285.8|7270.8|3
1718156400000|2024-06-12 01:40:00|7285.6|7270.6|7288|7273|7288.5|7273.5|7285.1|7270.1|0
1718156700000|2024-06-12 01:45:00|7288.5|7273.5|7284.3|7269.3|7289.5|7274.5|7284|7269|0
1718157000000|2024-06-12 01:50:00|7280.8|7265.8|7275.5|7260.5|7280.8|7265.8|7270.7|7255.7|14
1718157300000|2024-06-12 01:55:00|7274.7|7259.7|7276|7261|7277.3|7262.3|7274.7|7259.7|1
1718157600000|2024-06-12 02:00:00|7276.4|7261.4|7268.4|7253.4|7276.4|7261.4|7268.4|7253.4|11
1718157900000|2024-06-12 02:05:00|7268.5|7253.5|7259.5|7244.5|7268.5|7253.5|7259.5|7244.5|3
1718158200000|2024-06-12 02:10:00|7259.4|7244.4|7259.4|7244.4|7259.9|7244.9|7259.4|7244.4|0
1718158500000|2024-06-12 02:15:00|7259|7244|7247|7232|7259|7244|7247|7232|2
1718158800000|2024-06-12 02:20:00|7247.5|7232.5|7251.2|7236.2|7255.3|7240.3|7247.5|7232.5|2
1718159100000|2024-06-12 02:25:00|7245.3|7230.3|7245|7230|7250.9|7235.9|7245|7230|4
1718159400000|2024-06-12 02:30:00|7245.5|7230.5|7247.4|7232.4|7248.1|7233.1|7244.8|7229.8|14
1718159700000|2024-06-12 02:35:00|7248.9|7233.9|7241.8|7226.8|7251.9|7236.9|7241.8|7226.8|6
1718160000000|2024-06-12 02:40:00|7242|7227|7225.6|7210.6|7242|7227|7225.1|7210.1|39
1718160300000|2024-06-12 02:45:00|7225.7|7210.7|7228.1|7213.1|7228.1|7213.1|7225.1|7210.1|0
1718160600000|2024-06-12 02:50:00|7227.5|7212.5|7227.7|7212.7|7227.7|7212.7|7227.5|7212.5|2
1718160900000|2024-06-12 02:55:00|7228.1|7213.1|7227.6|7212.6|7228.2|7213.2|7226.6|7211.6|5
1718161200000|2024-06-12 03:00:00|7227.4|7212.4|7229.5|7214.5|7230|7215|7226.3|7211.3|2
1718161500000|2024-06-12 03:05:00|7229.8|7214.8|7229.7|7214.7|7230.2|7215.2|7229.7|7214.7|0
1718161800000|2024-06-12 03:10:00|7229.8|7214.8|7229.9|7214.9|7232.9|7217.9|7229.8|7214.8|5
1718162100000|2024-06-12 03:15:00|7230.3|7215.3|7230.3|7215.3|7230.7|7215.7|7229.8|7214.8|1
1718162400000|2024-06-12 03:20:00|7230.7|7215.7|7228.4|7213.4|7230.7|7215.7|7227.9|7212.9|0
1718162700000|2024-06-12 03:25:00|7230.9|7215.9|7230.4|7215.4|7230.9|7215.9|7229.6|7214.6|11
1718163300000|2024-06-12 03:35:00|7229.9|7214.9|7229.9|7214.9|7229.9|7214.9|7229.5|7214.5|0
1718163600000|2024-06-12 03:40:00|7230.4|7215.4|7230.2|7215.2|7230.4|7215.4|7229.7|7214.7|3
1718163900000|2024-06-12 03:45:00|7232.2|7217.2|7233.9|7218.9|7235.5|7220.5|7231.8|7216.8|3
1718164500000|2024-06-12 03:55:00|7233.7|7218.7|7233.9|7218.9|7233.9|7218.9|7232.8|7217.8|2
1718165100000|2024-06-12 04:05:00|7233.8|7218.8|7233.8|7218.8|7233.8|7218.8|7232.6|7217.6|1
1718165400000|2024-06-12 04:10:00|7233.1|7218.1|7231.6|7216.6|7233.1|7218.1|7231.6|7216.6|0
1718165700000|2024-06-12 04:15:00|7233.1|7218.1|7233.8|7218.8|7233.8|7218.8|7233.1|7218.1|2
1718166000000|2024-06-12 04:20:00|7233.7|7218.7|7233.8|7218.8|7233.9|7218.9|7232.2|7217.2|2
1718166300000|2024-06-12 04:25:00|7233.2|7218.2|7231.6|7216.6|7233.2|7218.2|7231.6|7216.6|0
1718166600000|2024-06-12 04:30:00|7231.7|7216.7|7234.4|7219.4|7234.4|7219.4|7231.7|7216.7|2
1718166900000|2024-06-12 04:35:00|7234.9|7219.9|7233.4|7218.4|7239|7224|7232.9|7217.9|7
1718167200000|2024-06-12 04:40:00|7232.8|7217.8|7233.4|7218.4|7233.4|7218.4|7232.8|7217.8|0
1718167500000|2024-06-12 04:45:00|7233.3|7218.3|7232.6|7217.6|7235.4|7220.4|7232.6|7217.6|1
1718167800000|2024-06-12 04:50:00|7232.1|7217.1|7227.8|7212.8|7232.1|7217.1|7227.8|7212.8|2
1718168100000|2024-06-12 04:55:00|7229.3|7214.3|7225.8|7210.8|7230.3|7215.3|7225.8|7210.8|4
1718168400000|2024-06-12 05:00:00|7226.8|7211.8|7225.8|7210.8|7230.5|7215.5|7221.1|7206.1|21
1718168700000|2024-06-12 05:05:00|7226.7|7211.7|7221.8|7206.8|7226.7|7211.7|7221.8|7206.8|2
1718169000000|2024-06-12 05:10:00|7221.7|7206.7|7228.1|7213.1|7228.5|7213.5|7221.3|7206.3|1
1718169300000|2024-06-12 05:15:00|7228.5|7213.5|7228|7213|7230.6|7215.6|7227.2|7212.2|12
1718169600000|2024-06-12 05:20:00|7227.9|7212.9|7229.7|7214.7|7230.1|7215.1|7227.9|7212.9|2
1718169900000|2024-06-12 05:25:00|7229.6|7214.6|7228.9|7213.9|7229.6|7214.6|7226.6|7211.6|0
1718170200000|2024-06-12 05:30:00|7228.8|7213.8|7235.1|7220.1|7235.5|7220.5|7227.3|7212.3|44
1718170500000|2024-06-12 05:35:00|7234.9|7219.9|7233.3|7218.3|7237.6|7222.6|7232.6|7217.6|23
1718170800000|2024-06-12 05:40:00|7233.2|7218.2|7233.2|7218.2|7236|7221|7231.7|7216.7|0
1718171100000|2024-06-12 05:45:00|7233.4|7218.4|7239.4|7224.4|7240|7225|7233.4|7218.4|1
1718171400000|2024-06-12 05:50:00|7238.3|7223.3|7231.9|7216.9|7239.3|7224.3|7231.9|7216.9|35
1718171700000|2024-06-12 05:55:00|7232|7217|7225.3|7210.3|7232|7217|7222.4|7207.4|1
1718172000000|2024-06-12 06:00:00|7224.4|7209.4|7225.4|7210.4|7226.2|7211.2|7222.4|7207.4|0
1718172300000|2024-06-12 06:05:00|7225.9|7210.9|7228.4|7213.4|7228.9|7213.9|7225.9|7210.9|0
1718172600000|2024-06-12 06:10:00|7228.5|7213.5|7228.7|7213.7|7230.2|7215.2|7223.9|7208.9|4
1718172900000|2024-06-12 06:15:00|7228.2|7213.2|7228.3|7213.3|7228.7|7213.7|7222.6|7207.6|4
1718173200000|2024-06-12 06:20:00|7228.8|7213.8|7223.8|7208.8|7230.7|7215.7|7223.8|7208.8|0
1718173500000|2024-06-12 06:25:00|7224.4|7209.4|7222.7|7207.7|7229.8|7214.8|7222.7|7207.7|14
1718173800000|2024-06-12 06:30:00|7222.3|7207.3|7223.8|7208.8|7225.8|7210.8|7222.2|7207.2|0
1718174100000|2024-06-12 06:35:00|7222|7207|7223.8|7208.8|7224.7|7209.7|7219|7204|7
1718174400000|2024-06-12 06:40:00|7223.9|7208.9|7227.8|7212.8|7228.3|7213.3|7222.7|7207.7|12
1718174700000|2024-06-12 06:45:00|7228.3|7213.3|7223.9|7208.9|7228.4|7213.4|7223.3|7208.3|0
1718175000000|2024-06-12 06:50:00|7223.8|7208.8|7224.7|7209.7|7225.8|7210.8|7223.8|7208.8|1
1718175300000|2024-06-12 06:55:00|7223.8|7208.8|7221|7206|7226.8|7211.8|7220.5|7205.5|9
1718175600000|2024-06-12 07:00:00|7221.5|7206.5|7222.4|7207.4|7222.5|7207.5|7220|7205|5
1718175900000|2024-06-12 07:05:00|7222.3|7207.3|7221.4|7206.4|7222.3|7207.3|7220.5|7205.5|1
1718176200000|2024-06-12 07:10:00|7220.9|7205.9|7220.4|7205.4|7221.4|7206.4|7220|7205|0
1718176500000|2024-06-12 07:15:00|7221.9|7206.9|7224.8|7209.8|7224.8|7209.8|7221.4|7206.4|2
1718176800000|2024-06-12 07:20:00|7225.2|7210.2|7219|7204|7225.4|7210.4|7218.7|7203.7|3
1718177100000|2024-06-12 07:25:00|7220.5|7205.5|7220.6|7205.6|7220.7|7205.7|7220.5|7205.5|3
1718177400000|2024-06-12 07:30:00|7220.7|7205.7|7223|7208|7223|7208|7219.2|7204.2|0
1718177700000|2024-06-12 07:35:00|7221|7206|7221.1|7206.1|7222.1|7207.1|7220|7205|11
1718178000000|2024-06-12 07:40:00|7222.7|7207.7|7225.7|7210.7|7228|7213|7221.7|7206.7|5
1718178300000|2024-06-12 07:45:00|7226.1|7211.1|7231.4|7216.4|7233.2|7218.2|7226.1|7211.1|24
1718178600000|2024-06-12 07:50:00|7230.4|7215.4|7229.9|7214.9|7231.4|7216.4|7229.9|7214.9|0
1718178900000|2024-06-12 07:55:00|7229.8|7214.8|7227.1|7212.1|7231.4|7216.4|7225.6|7210.6|2
1718179200000|2024-06-12 08:00:00|7227.5|7212.5|7229.3|7214.3|7231|7216|7226|7211|5
1718179500000|2024-06-12 08:05:00|7229.2|7214.2|7231.6|7216.6|7231.6|7216.6|7229.2|7214.2|2
1718179800000|2024-06-12 08:10:00|7231.4|7216.4|7226.8|7211.8|7231.4|7216.4|7226.7|7211.7|16
1718180100000|2024-06-12 08:15:00|7226.7|7211.7|7225.8|7210.8|7226.7|7211.7|7225.4|7210.4|1
1718180400000|2024-06-12 08:20:00|7225.7|7210.7|7226.8|7211.8|7228.1|7213.1|7224.7|7209.7|19
1718180700000|2024-06-12 08:25:00|7227|7212|7227.5|7212.5|7227.5|7212.5|7226.4|7211.4|2
1718181000000|2024-06-12 08:30:00|7227.2|7212.2|7226.4|7211.4|7230.4|7215.4|7226|7211|37
1718181300000|2024-06-12 08:35:00|7226|7211|7228|7213|7228.8|7213.8|7226|7211|0
1718181600000|2024-06-12 08:40:00|7227.6|7212.6|7224.5|7209.5|7227.6|7212.6|7224.4|7209.4|8
1718181900000|2024-06-12 08:45:00|7224.3|7209.3|7219.9|7204.9|7224.3|7209.3|7219.9|7204.9|6
1718182200000|2024-06-12 08:50:00|7219.7|7204.7|7206.7|7191.7|7219.7|7204.7|7200.4|7185.4|31
1718182500000|2024-06-12 08:55:00|7206.6|7191.6|7201.4|7186.4|7206.7|7191.7|7199.4|7184.4|21
1718182800000|2024-06-12 09:00:00|7201.3|7186.3|7198.9|7183.9|7202.5|7187.5|7197.4|7182.4|1
1718183100000|2024-06-12 09:05:00|7198.8|7183.8|7200.5|7185.5|7200.6|7185.6|7193.9|7178.9|64
1718183400000|2024-06-12 09:10:00|7200.6|7185.6|7203.6|7188.6|7203.6|7188.6|7199.5|7184.5|11
1718183700000|2024-06-12 09:15:00|7204.1|7189.1|7200.1|7185.1|7204.1|7189.1|7198.6|7183.6|4
1718184000000|2024-06-12 09:20:00|7200|7185|7191.2|7176.2|7200|7185|7191.2|7176.2|4
1718184300000|2024-06-12 09:25:00|7192.2|7177.2|7194.1|7179.1|7196.6|7181.6|7190.9|7175.9|39
1718184600000|2024-06-12 09:30:00|7193.6|7178.6|7193|7178|7194|7179|7185.6|7170.6|41
1718184900000|2024-06-12 09:35:00|7193.1|7178.1|7190.9|7175.9|7198.4|7183.4|7190|7175|34
1718185200000|2024-06-12 09:40:00|7191|7176|7190.3|7175.3|7193|7178|7190.3|7175.3|6
1718185500000|2024-06-12 09:45:00|7192.7|7177.7|7190.4|7175.4|7194.2|7179.2|7189.7|7174.7|13
1718185800000|2024-06-12 09:50:00|7190.3|7175.3|7183.7|7168.7|7190.7|7175.7|7183.2|7168.2|38
1718186100000|2024-06-12 09:55:00|7183|7168|7187.7|7172.7|7189.2|7174.2|7183|7168|32
1718186400000|2024-06-12 10:00:00|7187.6|7172.6|7185|7170|7188.7|7173.7|7183.4|7168.4|15
1718186700000|2024-06-12 10:05:00|7184.5|7169.5|7194|7179|7194.6|7179.6|7184|7169|43
1718187000000|2024-06-12 10:10:00|7191.6|7176.6|7197.4|7182.4|7197.4|7182.4|7191.3|7176.3|29
1718187300000|2024-06-12 10:15:00|7195.2|7180.2|7194.6|7179.6|7197.1|7182.1|7192.3|7177.3|80
1718187600000|2024-06-12 10:20:00|7194.7|7179.7|7191.1|7176.1|7196.1|7181.1|7190.9|7175.9|17
1718187900000|2024-06-12 10:25:00|7190.9|7175.9|7195|7180|7196.1|7181.1|7189.3|7174.3|44
1718188200000|2024-06-12 10:30:00|7195.5|7180.5|7194.2|7179.2|7198.1|7183.1|7192.5|7177.5|40
1718188500000|2024-06-12 10:35:00|7193.6|7178.6|7189.6|7174.6|7194.6|7179.6|7189.6|7174.6|5
1718188800000|2024-06-12 10:40:00|7189.5|7174.5|7195.1|7180.1|7196.1|7181.1|7189.1|7174.1|14
1718189100000|2024-06-12 10:45:00|7195.3|7180.3|7193.7|7178.7|7195.9|7180.9|7189.2|7174.2|3
1718189400000|2024-06-12 10:50:00|7193.2|7178.2|7200.9|7185.9|7202.8|7187.8|7192.6|7177.6|14
1718189700000|2024-06-12 10:55:00|7201.4|7186.4|7204.3|7189.3|7204.9|7189.9|7197.4|7182.4|18
1718190000000|2024-06-12 11:00:00|7204.2|7189.2|7207.2|7192.2|7208.4|7193.4|7203.1|7188.1|23
1718190300000|2024-06-12 11:05:00|7206.8|7191.8|7193.6|7178.6|7207.5|7192.5|7191.7|7176.7|54
1718190600000|2024-06-12 11:10:00|7192.8|7177.8|7194.2|7179.2|7194.2|7179.2|7191.4|7176.4|2
1718190900000|2024-06-12 11:15:00|7194.1|7179.1|7191.4|7176.4|7194.1|7179.1|7190.6|7175.6|23
1718191200000|2024-06-12 11:20:00|7187.6|7172.6|7182.6|7167.6|7188.4|7173.4|7182.6|7167.6|76
1718191500000|2024-06-12 11:25:00|7179.5|7164.5|7182.9|7167.9|7182.9|7167.9|7175.6|7160.6|27
1718191800000|2024-06-12 11:30:00|7182.2|7167.2|7181.9|7166.9|7185.5|7170.5|7180.8|7165.8|9
1718192100000|2024-06-12 11:35:00|7182.3|7167.3|7180|7165|7182.6|7167.6|7179.1|7164.1|49
1718192400000|2024-06-12 11:40:00|7179.9|7164.9|7173|7158|7180|7165|7173|7158|7
1718192700000|2024-06-12 11:45:00|7173.9|7158.9|7173.2|7158.2|7178.3|7163.3|7172.8|7157.8|34
1718193000000|2024-06-12 11:50:00|7172.5|7157.5|7170.6|7155.6|7173.5|7158.5|7163.6|7148.6|21
1718193300000|2024-06-12 11:55:00|7171.8|7156.8|7173.7|7158.7|7174.1|7159.1|7171.8|7156.8|12
1718193600000|2024-06-12 12:00:00|7173.5|7158.5|7171.6|7156.6|7174|7159|7161.2|7146.2|37
1718193900000|2024-06-12 12:05:00|7172.1|7157.1|7177.8|7162.8|7178.1|7163.1|7171.1|7156.1|29
1718194200000|2024-06-12 12:10:00|7178.6|7163.6|7180.8|7165.8|7184.3|7169.3|7176.6|7161.6|39
1718194500000|2024-06-12 12:15:00|7180.9|7165.9|7184.5|7169.5|7188.5|7173.5|7179.3|7164.3|84
1718194800000|2024-06-12 12:20:00|7185.3|7170.3|7182.4|7167.4|7185.6|7170.6|7181.1|7166.1|11
1718195100000|2024-06-12 12:25:00|7181.6|7166.6|7185.9|7170.9|7186.2|7171.2|7176.6|7161.6|29
1718195400000|2024-06-12 12:30:00|7185.4|7170.4|7227|7212|7231|7216|7185.4|7170.4|175
1718195700000|2024-06-12 12:35:00|7226.6|7211.6|7218|7203|7226.6|7211.6|7216.8|7201.8|296
1718196000000|2024-06-12 12:40:00|7217.9|7202.9|7222.3|7207.3|7227.3|7212.3|7217|7202|33
1718196300000|2024-06-12 12:45:00|7224.3|7209.3|7229.6|7214.6|7231.6|7216.6|7216.6|7201.6|73
1718196600000|2024-06-12 12:50:00|7229.5|7214.5|7230.1|7215.1|7230.2|7215.2|7220.8|7205.8|208
1718196900000|2024-06-12 12:55:00|7230|7215|7235.8|7220.8|7238.6|7223.6|7226.5|7211.5|91
1718197200000|2024-06-12 13:00:00|7236.3|7221.3|7251.5|7236.5|7251.5|7236.5|7232.1|7217.1|47
1718197500000|2024-06-12 13:05:00|7251|7236|7258|7243|7262.9|7247.9|7237.5|7222.5|69
1718197800000|2024-06-12 13:10:00|7258.8|7243.8|7241.4|7226.4|7258.8|7243.8|7241.4|7226.4|60
1718198100000|2024-06-12 13:15:00|7243.3|7228.3|7230.8|7215.8|7246.8|7231.8|7229.9|7214.9|43
1718198400000|2024-06-12 13:20:00|7231.2|7216.2|7231|7216|7240.2|7225.2|7228.9|7213.9|37
1718198700000|2024-06-12 13:25:00|7231.4|7216.4|7232.1|7217.1|7237|7222|7229.8|7214.8|44
1718199000000|2024-06-12 13:30:00|7232.2|7217.2|7226.6|7211.6|7232.2|7217.2|7218.6|7203.6|214
1718199300000|2024-06-12 13:35:00|7226.1|7211.1|7213.3|7198.3|7228.6|7213.6|7213.3|7198.3|220
1718199600000|2024-06-12 13:40:00|7213.2|7198.2|7214.7|7199.7|7216.7|7201.7|7202.5|7187.5|104
1718199900000|2024-06-12 13:45:00|7214.8|7199.8|7207.4|7192.4|7221.3|7206.3|7202.5|7187.5|145
1718200200000|2024-06-12 13:50:00|7206.9|7191.9|7207.8|7192.8|7212.8|7197.8|7203|7188|65
1718200500000|2024-06-12 13:55:00|7206.1|7191.1|7205.9|7190.9|7208.3|7193.3|7202.1|7187.1|119
1718200800000|2024-06-12 14:00:00|7206.1|7191.1|7186.3|7171.3|7207.1|7192.1|7185.5|7170.5|395
1718201100000|2024-06-12 14:05:00|7185.9|7170.9|7188.5|7173.5|7188.9|7173.9|7175|7160|304
1718201400000|2024-06-12 14:10:00|7188.6|7173.6|7191|7176|7194.6|7179.6|7185.5|7170.5|256
1718201700000|2024-06-12 14:15:00|7188.5|7173.5|7194.8|7179.8|7195.2|7180.2|7183.2|7168.2|189
1718202000000|2024-06-12 14:20:00|7195|7180|7196.1|7181.1|7196.6|7181.6|7192.9|7177.9|65
1718202300000|2024-06-12 14:25:00|7197.6|7182.6|7204|7189|7204|7189|7195.9|7180.9|125
1718202600000|2024-06-12 14:30:00|7203.9|7188.9|7200.6|7185.6|7203.9|7188.9|7198.3|7183.3|87
1718202900000|2024-06-12 14:35:00|7200.5|7185.5|7214.5|7199.5|7214.5|7199.5|7199.8|7184.8|253
1718203200000|2024-06-12 14:40:00|7214|7199|7212.7|7197.7|7215.5|7200.5|7208.6|7193.6|86
1718203500000|2024-06-12 14:45:00|7211.8|7196.8|7220|7205|7220.1|7205.1|7211.7|7196.7|107
1718203800000|2024-06-12 14:50:00|7219|7204|7213.2|7198.2|7226.1|7211.1|7210.2|7195.2|178
1718204100000|2024-06-12 14:55:00|7212.8|7197.8|7207.7|7192.7|7212.8|7197.8|7205.7|7190.7|49
1718204400000|2024-06-12 15:00:00|7208.9|7193.9|7201.8|7186.8|7213.8|7198.8|7201.8|7186.8|162
1718204700000|2024-06-12 15:05:00|7201.7|7186.7|7205.6|7190.6|7206|7191|7197.8|7182.8|86
1718205000000|2024-06-12 15:10:00|7204.6|7189.6|7207|7192|7208.9|7193.9|7201.8|7186.8|80
1718205300000|2024-06-12 15:15:00|7207.5|7192.5|7208.7|7193.7|7212.1|7197.1|7205.6|7190.6|64
1718205600000|2024-06-12 15:20:00|7209.7|7194.7|7206.5|7191.5|7212.7|7197.7|7206.5|7191.5|67
1718205900000|2024-06-12 15:25:00|7206.1|7191.1|7198.7|7183.7|7206.7|7191.7|7198.7|7183.7|125
1718206200000|2024-06-12 15:30:00|7199.1|7184.1|7200.6|7185.6|7201.7|7186.7|7191.3|7176.3|118
1718206500000|2024-06-12 15:35:00|7200.5|7185.5|7201.6|7186.6|7203.2|7188.2|7197.9|7182.9|62
1718206800000|2024-06-12 15:40:00|7201.2|7186.2|7205.6|7190.6|7211|7196|7201.2|7186.2|60
1718207100000|2024-06-12 15:45:00|7203.5|7188.5|7207.3|7192.3|7207.8|7192.8|7199.9|7184.9|62
1718207400000|2024-06-12 15:50:00|7207.5|7192.5|7214.7|7199.7|7214.7|7199.7|7206.8|7191.8|76
1718207700000|2024-06-12 15:55:00|7213.8|7198.8|7217.5|7202.5|7218.7|7203.7|7211.4|7196.4|124
1718208000000|2024-06-12 16:00:00|7204.3|7189.3|7193.2|7178.2|7208.9|7193.9|7187.6|7172.6|319
1718208300000|2024-06-12 16:05:00|7193.1|7178.1|7190.4|7175.4|7204.9|7189.9|7190|7175|302
1718208600000|2024-06-12 16:10:00|7190.3|7175.3|7189.3|7174.3|7193.5|7178.5|7185.1|7170.1|171
1718208900000|2024-06-12 16:15:00|7189.8|7174.8|7183.4|7168.4|7195|7180|7179|7164|108
1718209200000|2024-06-12 16:20:00|7183.3|7168.3|7190.5|7175.5|7193|7178|7182.3|7167.3|50
1718209500000|2024-06-12 16:25:00|7190|7175|7188|7173|7190.5|7175.5|7184.7|7169.7|86
1718209800000|2024-06-12 16:30:00|7188.1|7173.1|7187.5|7172.5|7189.7|7174.7|7185.9|7170.9|93
1718210100000|2024-06-12 16:35:00|7187.1|7172.1|7191.3|7176.3|7192.7|7177.7|7185.7|7170.7|55
1718210400000|2024-06-12 16:40:00|7191.7|7176.7|7190.9|7175.9|7191.7|7176.7|7185.7|7170.7|76
1718210700000|2024-06-12 16:45:00|7191|7176|7192.7|7177.7|7195.8|7180.8|7188.5|7173.5|54
1718211000000|2024-06-12 16:50:00|7193|7178|7190.3|7175.3|7193.3|7178.3|7188.9|7173.9|84
1718211300000|2024-06-12 16:55:00|7190.4|7175.4|7194.9|7179.9|7194.9|7179.9|7188.2|7173.2|78
1718211600000|2024-06-12 17:00:00|7193.9|7178.9|7189.2|7174.2|7193.9|7178.9|7189.2|7174.2|37
1718211900000|2024-06-12 17:05:00|7189.3|7174.3|7200.5|7185.5|7201.8|7186.8|7187.9|7172.9|172
1718212200000|2024-06-12 17:10:00|7200.6|7185.6|7199.2|7184.2|7201.5|7186.5|7199.1|7184.1|58
1718212500000|2024-06-12 17:15:00|7197.7|7182.7|7199.7|7184.7|7202.7|7187.7|7197.7|7182.7|124
1718212800000|2024-06-12 17:20:00|7199.6|7184.6|7200.5|7185.5|7205.7|7190.7|7197.9|7182.9|79
1718213100000|2024-06-12 17:25:00|7200|7185|7195.7|7180.7|7202.9|7187.9|7195.3|7180.3|179
1718213400000|2024-06-12 17:30:00|7195.2|7180.2|7188.8|7173.8|7195.7|7180.7|7188.3|7173.3|163
1718213700000|2024-06-12 17:35:00|7190.1|7175.1|7194|7179|7194.1|7179.1|7189.3|7174.3|52
1718214000000|2024-06-12 17:40:00|7193.6|7178.6|7198|7183|7199.3|7184.3|7192.3|7177.3|71
1718214300000|2024-06-12 17:45:00|7198.1|7183.1|7200.6|7185.6|7201.8|7186.8|7196.2|7181.2|46
1718214600000|2024-06-12 17:50:00|7200.1|7185.1|7198.1|7183.1|7200.1|7185.1|7194.9|7179.9|95
1718214900000|2024-06-12 17:55:00|7198|7183|7187.4|7172.4|7198|7183|7186|7171|63
1718215200000|2024-06-12 18:00:00|7186.5|7171.5|7182.8|7167.8|7188.8|7173.8|7180.5|7165.5|108
1718215500000|2024-06-12 18:05:00|7183.3|7168.3|7180.5|7165.5|7184.9|7169.9|7179.4|7164.4|172
1718215800000|2024-06-12 18:10:00|7180.8|7165.8|7172.7|7157.7|7184.6|7169.6|7171|7156|1396
1718216100000|2024-06-12 18:15:00|7173.2|7158.2|7165.6|7150.6|7173.9|7158.9|7164|7149|853
1718240400000|2024-06-13 01:00:00|7171.7|7156.7|7188.4|7173.4|7191.2|7176.2|7163.8|7148.8|52
1718240700000|2024-06-13 01:05:00|7188.3|7173.3|7187.6|7172.6|7190|7175|7186.5|7171.5|16
1718241000000|2024-06-13 01:10:00|7186.7|7171.7|7149.4|7134.4|7187.6|7172.6|7149.4|7134.4|19
1718241300000|2024-06-13 01:15:00|7150.2|7135.2|7163.2|7148.2|7163.2|7148.2|7150.2|7135.2|8
1718241600000|2024-06-13 01:20:00|7163.6|7148.6|7166.6|7151.6|7175.8|7160.8|7163.3|7147.1|25
1718241900000|2024-06-13 01:25:00|7166.2|7151.2|7163.6|7148.6|7172.5|7152|7163|7145.1|5
1718242200000|2024-06-13 01:30:00|7163.7|7148.7|7169.2|7154.2|7175.2|7160.2|7163.6|7144.7|6
1718242500000|2024-06-13 01:35:00|7171.2|7156.2|7163.8|7148.8|7173.7|7156.2|7163.8|7144.1|0
1718242800000|2024-06-13 01:40:00|7162.5|7147.5|7172.4|7147.4|7172.4|7151.8|7162.4|7147.3|3
1718243100000|2024-06-13 01:45:00|7172.5|7147.5|7172.6|7147.6|7172.6|7147.6|7171.7|7146.7|49
1718243400000|2024-06-13 01:50:00|7174.2|7149.2|7170|7155|7175.1|7155|7169.6|7148.3|3
1718243700000|2024-06-13 01:55:00|7175.1|7150.1|7156.9|7141.9|7175.5|7158.2|7156.9|7141.9|4
1718244000000|2024-06-13 02:00:00|7158.7|7143.7|7148.5|7133.5|7158.7|7143.7|7147.4|7132.4|1
1718244300000|2024-06-13 02:05:00|7148.4|7133.4|7148|7133|7152|7137|7143.8|7128.8|19
1718244600000|2024-06-13 02:10:00|7147.9|7132.9|7150.7|7135.7|7151|7136|7147.9|7132.9|3
1718244900000|2024-06-13 02:15:00|7150.4|7135.4|7149.7|7134.7|7150.4|7135.4|7147.9|7132.9|1
1718245200000|2024-06-13 02:20:00|7149.3|7134.3|7148.8|7133.8|7149.3|7134.3|7147.9|7132.9|0
1718245500000|2024-06-13 02:25:00|7148.7|7133.7|7152.2|7137.2|7152.2|7137.2|7148.7|7133.7|8
1718245800000|2024-06-13 02:30:00|7150.2|7135.2|7145.5|7130.5|7150.7|7135.7|7144.7|7129.7|0
1718246100000|2024-06-13 02:35:00|7146|7131|7148.4|7133.4|7152.2|7137.2|7142.2|7127.2|0
1718246400000|2024-06-13 02:40:00|7148|7133|7147.2|7132.2|7148.4|7133.4|7145.3|7130.3|1
1718246700000|2024-06-13 02:45:00|7146.2|7131.2|7150.7|7135.7|7151.2|7136.2|7146.2|7131.2|0
1718247000000|2024-06-13 02:50:00|7150.2|7135.2|7152.7|7137.7|7155.2|7140.2|7147.7|7132.7|0
1718247300000|2024-06-13 02:55:00|7152.2|7137.2|7153.2|7138.2|7155.2|7140.2|7151.2|7136.2|0
1718247600000|2024-06-13 03:00:00|7153.3|7138.3|7152.7|7137.7|7153.7|7138.7|7152.7|7137.7|0
1718247900000|2024-06-13 03:05:00|7152.2|7137.2|7155.7|7140.7|7155.7|7140.7|7152.2|7137.2|0
1718248200000|2024-06-13 03:10:00|7154.2|7139.2|7153.8|7138.8|7154.2|7139.2|7153.8|7138.8|0
1718248500000|2024-06-13 03:15:00|7153.9|7138.9|7153.7|7138.7|7154.7|7139.7|7153.7|7138.7|1
1718248800000|2024-06-13 03:20:00|7153.6|7138.6|7154.3|7139.3|7154.6|7139.6|7153.1|7138.1|0
1718249100000|2024-06-13 03:25:00|7154.7|7139.7|7162.7|7147.7|7162.7|7147.7|7154.7|7139.7|0
1718249400000|2024-06-13 03:30:00|7162.6|7147.6|7164.2|7149.2|7166.4|7151.4|7162.6|7147.6|0
1718249700000|2024-06-13 03:35:00|7164.1|7149.1|7164.2|7149.2|7165.6|7150.6|7164.1|7149.1|0
1718250300000|2024-06-13 03:45:00|7163.6|7148.6|7164.2|7149.2|7164.2|7149.2|7163.6|7148.6|0
1718250600000|2024-06-13 03:50:00|7164.3|7149.3|7163.7|7148.7|7164.7|7149.7|7163.6|7148.6|0
1718250900000|2024-06-13 03:55:00|7163.6|7148.6|7161.7|7146.7|7164.2|7149.2|7161.7|7146.7|1
1718251200000|2024-06-13 04:00:00|7162.1|7147.1|7162.6|7147.6|7163.5|7148.5|7162.1|7147.1|0
1718251500000|2024-06-13 04:05:00|7162.5|7147.5|7162.6|7147.6|7162.6|7147.6|7162.5|7147.5|0
1718251800000|2024-06-13 04:10:00|7162.3|7147.3|7158.2|7143.2|7162.4|7147.4|7158.2|7143.2|2
1718252100000|2024-06-13 04:15:00|7160|7145|7162.7|7147.7|7162.7|7147.7|7160|7145|0
1718252400000|2024-06-13 04:20:00|7162.6|7147.6|7162.2|7147.2|7162.6|7147.6|7161.8|7146.8|0
1718252700000|2024-06-13 04:25:00|7162.3|7147.3|7163.2|7148.2|7163.2|7148.2|7162.3|7147.3|0
1718253000000|2024-06-13 04:30:00|7163.1|7148.1|7169.7|7144.7|7169.7|7149.5|7160.4|7144.7|3
1718253300000|2024-06-13 04:35:00|7165.2|7150.2|7163.1|7148.1|7165.7|7150.7|7163|7148|0
1718253600000|2024-06-13 04:40:00|7162.6|7147.6|7161|7146|7162.6|7147.6|7160.1|7145.1|4
1718253900000|2024-06-13 04:45:00|7161.1|7146.1|7161.1|7146.1|7161.5|7146.5|7160.5|7145.5|0
1718254200000|2024-06-13 04:50:00|7161.2|7146.2|7156.7|7141.7|7162.2|7147.2|7156.7|7141.7|1
1718254500000|2024-06-13 04:55:00|7156.6|7141.6|7155.9|7140.9|7156.7|7141.7|7155.8|7140.8|0
1718254800000|2024-06-13 05:00:00|7156.3|7141.3|7160.7|7145.7|7166.7|7151.7|7155.8|7140.8|1
1718255100000|2024-06-13 05:05:00|7162.7|7147.7|7162.7|7147.7|7163.2|7148.2|7162.7|7147.7|0
1718255700000|2024-06-13 05:15:00|7161.1|7146.1|7162.5|7147.5|7168|7153|7160.8|7145.8|11
1718256000000|2024-06-13 05:20:00|7162.3|7147.3|7157.3|7142.3|7162.3|7147.3|7157.3|7142.3|1
1718256300000|2024-06-13 05:25:00|7159.8|7144.8|7163.8|7148.8|7163.8|7148.8|7159.3|7144.3|0
1718256600000|2024-06-13 05:30:00|7163.7|7148.7|7164.8|7149.8|7164.8|7149.8|7161.3|7146.3|2
1718256900000|2024-06-13 05:35:00|7165.2|7150.2|7165.3|7150.3|7165.8|7150.8|7165.2|7150.2|0
1718257200000|2024-06-13 05:40:00|7165|7150|7161.8|7146.8|7165|7150|7161.8|7146.8|0
1718257500000|2024-06-13 05:45:00|7161.7|7146.7|7158.4|7143.4|7161.8|7146.8|7154.4|7139.4|0
1718257800000|2024-06-13 05:50:00|7158.8|7143.8|7163.9|7148.9|7166.4|7151.4|7158.8|7143.8|12
1718258100000|2024-06-13 05:55:00|7164.6|7149.6|7171.9|7156.9|7171.9|7156.9|7164.6|7149.6|0
1718258400000|2024-06-13 06:00:00|7172.5|7157.5|7179.5|7164.5|7181.9|7166.9|7172.5|7157.5|6
1718258700000|2024-06-13 06:05:00|7179.6|7164.6|7175.6|7160.6|7185.4|7170.4|7173.5|7158.5|5
1718259000000|2024-06-13 06:10:00|7175.5|7160.5|7168.1|7153.1|7176.1|7161.1|7163.2|7148.2|2
1718259300000|2024-06-13 06:15:00|7171|7156|7171.1|7156.1|7174|7159|7168.8|7153.8|1
1718259600000|2024-06-13 06:20:00|7169.7|7154.7|7173.3|7158.3|7173.3|7158.3|7162.1|7147.1|4
1718259900000|2024-06-13 06:25:00|7172.7|7157.7|7169.1|7154.1|7173.8|7158.8|7168.1|7153.1|8
1718260200000|2024-06-13 06:30:00|7169|7154|7167.1|7152.1|7170.1|7155.1|7167.1|7152.1|0
1718260500000|2024-06-13 06:35:00|7167.6|7152.6|7170.9|7155.9|7175.1|7160.1|7165.7|7150.7|6
1718260800000|2024-06-13 06:40:00|7168.4|7153.4|7169|7154|7170.5|7155.5|7165|7150|7
1718261100000|2024-06-13 06:45:00|7168.5|7153.5|7157.9|7142.9|7169|7154|7157.9|7142.9|6
1718261400000|2024-06-13 06:50:00|7158.3|7143.3|7157.8|7142.8|7159.8|7144.8|7155.4|7140.4|18
1718261700000|2024-06-13 06:55:00|7165|7150|7166.5|7151.5|7169|7154|7159.1|7144.1|37
1718262000000|2024-06-13 07:00:00|7167.6|7152.6|7177.4|7162.4|7177.4|7162.4|7167.1|7152.1|16
1718262300000|2024-06-13 07:05:00|7180.4|7165.4|7192.8|7177.8|7195|7180|7179.5|7164.5|9
1718262600000|2024-06-13 07:10:00|7193.7|7178.7|7188.9|7173.9|7193.7|7178.7|7188.4|7173.4|1
1718262900000|2024-06-13 07:15:00|7189|7174|7199.3|7184.3|7200.8|7185.8|7189|7174|12
1718263200000|2024-06-13 07:20:00|7200.3|7185.3|7192.1|7177.1|7200.4|7185.4|7191.7|7176.7|2
1718263500000|2024-06-13 07:25:00|7194.1|7179.1|7193.2|7178.2|7194.1|7179.1|7191.2|7176.2|0
1718263800000|2024-06-13 07:30:00|7193.1|7178.1|7184.3|7169.3|7193.1|7178.1|7184.3|7169.3|6
1718264100000|2024-06-13 07:35:00|7184.4|7169.4|7187.2|7172.2|7187.2|7172.2|7183.3|7168.3|1
1718264400000|2024-06-13 07:40:00|7187.3|7172.3|7188.8|7173.8|7190.9|7175.9|7187.3|7172.3|5
1718264700000|2024-06-13 07:45:00|7188.9|7173.9|7183.3|7168.3|7190.3|7175.3|7183.3|7168.3|4
1718265000000|2024-06-13 07:50:00|7183.8|7168.8|7174.1|7159.1|7183.8|7168.8|7174.1|7159.1|2
1718265300000|2024-06-13 07:55:00|7174.9|7159.9|7178.7|7163.7|7178.8|7163.8|7174.9|7159.9|3
1718265600000|2024-06-13 08:00:00|7178.8|7163.8|7174.4|7159.4|7178.8|7163.8|7173.9|7158.9|2
1718265900000|2024-06-13 08:05:00|7174.3|7159.3|7175.3|7160.3|7176.8|7161.8|7173.4|7158.4|2
1718266200000|2024-06-13 08:10:00|7175.8|7160.8|7167.3|7152.3|7176.3|7161.3|7166.3|7151.3|4
1718266500000|2024-06-13 08:15:00|7167.8|7152.8|7169.4|7154.4|7171.8|7156.8|7167.3|7152.3|6
1718266800000|2024-06-13 08:20:00|7167.8|7152.8|7167.9|7152.9|7168.3|7153.3|7167.3|7152.3|15
1718267100000|2024-06-13 08:25:00|7167.5|7152.5|7166.8|7151.8|7171.1|7156.1|7166.8|7151.8|33
1718267400000|2024-06-13 08:30:00|7167.3|7152.3|7165.8|7150.8|7167.3|7152.3|7165.8|7150.8|2
1718267700000|2024-06-13 08:35:00|7166.1|7151.1|7168.9|7153.9|7172.7|7157.7|7166.1|7151.1|3
1718268000000|2024-06-13 08:40:00|7166.4|7151.4|7165.1|7150.1|7166.4|7151.4|7165.1|7150.1|4
1718268300000|2024-06-13 08:45:00|7165|7150|7162|7147|7165.1|7150.1|7156.6|7141.6|8
1718268600000|2024-06-13 08:50:00|7165.3|7150.3|7169.8|7154.8|7176.9|7161.9|7159.6|7144.6|9
1718268900000|2024-06-13 08:55:00|7169.9|7154.9|7176.5|7161.5|7179.5|7164.5|7169.9|7154.9|5
1718269200000|2024-06-13 09:00:00|7176.4|7161.4|7178.6|7163.6|7180.6|7165.6|7176|7161|8
1718269500000|2024-06-13 09:05:00|7178.5|7163.5|7182.5|7167.5|7184.1|7169.1|7178.1|7163.1|5
1718269800000|2024-06-13 09:10:00|7182.1|7167.1|7174.8|7159.8|7186.2|7171.2|7174.7|7159.7|15
1718270100000|2024-06-13 09:15:00|7174.7|7159.7|7174.7|7159.7|7174.8|7159.8|7174.7|7159.7|3
1718270400000|2024-06-13 09:20:00|7176.4|7161.4|7178.4|7163.4|7178.4|7163.4|7175.5|7160.5|5
1718270700000|2024-06-13 09:25:00|7177.8|7162.8|7180.4|7165.4|7185.3|7170.3|7177.8|7162.8|12
1718271000000|2024-06-13 09:30:00|7180.3|7165.3|7178.6|7163.6|7180.3|7165.3|7177.9|7162.9|4
1718271300000|2024-06-13 09:35:00|7179.6|7164.6|7180.1|7165.1|7180.1|7165.1|7179.6|7164.6|0
1718271600000|2024-06-13 09:40:00|7179.1|7164.1|7177.1|7162.1|7179.1|7164.1|7176.1|7161.1|6
1718271900000|2024-06-13 09:45:00|7177|7162|7163.4|7148.4|7177|7162|7162.8|7147.8|13
1718272200000|2024-06-13 09:50:00|7166.9|7151.9|7170|7155|7170|7155|7165.3|7150.3|10
1718272500000|2024-06-13 09:55:00|7169.6|7154.6|7168.2|7153.2|7169.6|7154.6|7166.8|7151.8|4
1718272800000|2024-06-13 10:00:00|7168.3|7153.3|7171.2|7156.2|7171.2|7156.2|7168.3|7153.3|4
1718273100000|2024-06-13 10:05:00|7170.8|7155.8|7174.1|7159.1|7176.7|7161.7|7170.8|7155.8|6
1718273400000|2024-06-13 10:10:00|7174|7159|7171.3|7156.3|7174|7159|7170.4|7155.4|15
1718273700000|2024-06-13 10:15:00|7171.4|7156.4|7168.9|7153.9|7172.4|7157.4|7167.6|7152.6|17
1718274000000|2024-06-13 10:20:00|7168.8|7153.8|7166.9|7151.9|7168.8|7153.8|7166.9|7151.9|9
1718274300000|2024-06-13 10:25:00|7164.9|7149.9|7163.4|7148.4|7166.4|7151.4|7162.4|7147.4|13
1718274600000|2024-06-13 10:30:00|7162.9|7147.9|7163.4|7148.4|7163.4|7148.4|7162.9|7147.9|2
1718274900000|2024-06-13 10:35:00|7164.9|7149.9|7165.6|7150.6|7166.1|7151.1|7164.8|7149.8|7
1718275200000|2024-06-13 10:40:00|7166|7151|7169.6|7154.6|7170.1|7155.1|7165.6|7150.6|4
1718275500000|2024-06-13 10:45:00|7169.2|7154.2|7173.7|7158.7|7176.4|7161.4|7169.2|7154.2|3
1718275800000|2024-06-13 10:50:00|7172.8|7157.8|7168.8|7153.8|7172.8|7157.8|7168.8|7153.8|4
1718276100000|2024-06-13 10:55:00|7169.3|7154.3|7166.6|7151.6|7169.3|7154.3|7166.6|7151.6|3
1718276400000|2024-06-13 11:00:00|7166.7|7151.7|7169.2|7154.2|7172.1|7157.1|7166|7151|19
1718276700000|2024-06-13 11:05:00|7169|7154|7167|7152|7169|7154|7167|7152|5
1718277000000|2024-06-13 11:10:00|7168.2|7153.2|7171.9|7156.9|7175.5|7160.5|7168.2|7153.2|2
1718277300000|2024-06-13 11:15:00|7173.3|7158.3|7171.3|7156.3|7173.3|7158.3|7170.9|7155.9|2
1718277600000|2024-06-13 11:20:00|7171.7|7156.7|7168.9|7153.9|7171.7|7156.7|7167|7152|4
1718277900000|2024-06-13 11:25:00|7169.8|7154.8|7168.7|7153.7|7170.1|7155.1|7168.2|7153.2|10
1718278200000|2024-06-13 11:30:00|7168.6|7153.6|7166.7|7151.7|7168.7|7153.7|7166.7|7151.7|4
1718278500000|2024-06-13 11:35:00|7167.6|7152.6|7154.1|7139.1|7167.6|7152.6|7154.1|7139.1|7
1718278800000|2024-06-13 11:40:00|7154.2|7139.2|7158.7|7143.7|7159.6|7144.6|7154.2|7139.2|3
1718279100000|2024-06-13 11:45:00|7159.2|7144.2|7160.7|7145.7|7160.7|7145.7|7154.6|7139.6|6
1718279400000|2024-06-13 11:50:00|7159.9|7144.9|7162|7147|7162.8|7147.8|7159.9|7144.9|6
1718279700000|2024-06-13 11:55:00|7162.2|7147.2|7174.4|7159.4|7177.9|7162.9|7162.2|7147.2|44
1718280000000|2024-06-13 12:00:00|7175.8|7160.8|7160.5|7145.5|7175.8|7160.8|7155.8|7140.8|46
1718280300000|2024-06-13 12:05:00|7160|7145|7160.8|7145.8|7165.6|7150.6|7159.5|7144.5|14
1718280600000|2024-06-13 12:10:00|7160.5|7145.5|7160.4|7145.4|7164|7149|7158|7143|21
1718280900000|2024-06-13 12:15:00|7160.9|7145.9|7146.8|7131.8|7160.9|7145.9|7146.2|7131.2|47
1718281200000|2024-06-13 12:20:00|7146.7|7131.7|7151.4|7136.4|7155.3|7140.3|7146.1|7131.1|36
1718281500000|2024-06-13 12:25:00|7151.8|7136.8|7171.5|7156.5|7175.6|7160.6|7151.8|7136.8|74
1718281800000|2024-06-13 12:30:00|7173.9|7158.9|7181.2|7166.2|7199.4|7184.4|7169.7|7154.7|168
1718282100000|2024-06-13 12:35:00|7179.9|7164.9|7158.6|7143.6|7189.3|7174.3|7157|7142|111
1718282400000|2024-06-13 12:40:00|7158.5|7143.5|7151.7|7136.7|7158.5|7143.5|7150.2|7135.2|114
1718282700000|2024-06-13 12:45:00|7151.6|7136.6|7155.8|7140.8|7157.3|7142.3|7136.5|7121.5|82
1718283000000|2024-06-13 12:50:00|7156.3|7141.3|7146.7|7131.7|7164.5|7149.5|7146.6|7131.6|25
1718283300000|2024-06-13 12:55:00|7146.4|7131.4|7137.4|7122.4|7146.4|7131.4|7135.9|7120.9|27
1718283600000|2024-06-13 13:00:00|7137.3|7122.3|7136|7121|7145.1|7130.1|7136|7121|74
1718283900000|2024-06-13 13:05:00|7136.1|7121.1|7145.7|7130.7|7155.5|7140.5|7136.1|7121.1|92
1718284200000|2024-06-13 13:10:00|7145.6|7130.6|7146.3|7131.3|7146.6|7131.6|7138.1|7123.1|78
1718284500000|2024-06-13 13:15:00|7145.1|7130.1|7154.1|7139.1|7158.5|7143.5|7142.1|7127.1|57
1718284800000|2024-06-13 13:20:00|7154.6|7139.6|7151.3|7136.3|7154.6|7139.6|7149.4|7134.4|34
1718285100000|2024-06-13 13:25:00|7151.4|7136.4|7142.8|7127.8|7151.5|7136.5|7142.8|7127.8|48
1718285400000|2024-06-13 13:30:00|7142.4|7127.4|7144.3|7129.3|7147.7|7132.7|7139|7124|57
1718285700000|2024-06-13 13:35:00|7144.7|7129.7|7159.1|7144.1|7159.2|7144.2|7142.9|7127.9|85
1718286000000|2024-06-13 13:40:00|7158.2|7143.2|7160.8|7145.8|7168.2|7153.2|7158.1|7143.1|110
1718286300000|2024-06-13 13:45:00|7161.2|7146.2|7171.1|7156.1|7174.6|7159.6|7159.9|7144.9|158
1718286600000|2024-06-13 13:50:00|7172.5|7157.5|7166.3|7151.3|7174.7|7159.7|7165.6|7150.6|116
1718286900000|2024-06-13 13:55:00|7165.8|7150.8|7159.2|7144.2|7169.1|7154.1|7158.3|7143.3|114
1718287200000|2024-06-13 14:00:00|7159.3|7144.3|7159.3|7144.3|7170.6|7155.6|7157.8|7142.8|63
1718287500000|2024-06-13 14:05:00|7158.8|7143.8|7146.1|7131.1|7161.7|7146.7|7145.5|7130.5|154
1718287800000|2024-06-13 14:10:00|7146.6|7131.6|7146.2|7131.2|7149|7134|7142|7127|166
1718288100000|2024-06-13 14:15:00|7146.1|7131.1|7153.8|7138.8|7154.1|7139.1|7144.6|7129.6|120
1718288400000|2024-06-13 14:20:00|7154.2|7139.2|7161.8|7146.8|7162.7|7147.7|7150.3|7135.3|72
1718288700000|2024-06-13 14:25:00|7162.2|7147.2|7162.4|7147.4|7164.7|7149.7|7153.2|7138.2|68
1718289000000|2024-06-13 14:30:00|7162|7147|7157.6|7142.6|7166.6|7151.6|7155.5|7140.5|99
1718289300000|2024-06-13 14:35:00|7157.1|7142.1|7178.3|7163.3|7180.8|7165.8|7154.6|7139.6|121
1718289600000|2024-06-13 14:40:00|7177.9|7162.9|7214.7|7199.7|7216.4|7201.4|7177.7|7162.7|130
1718289900000|2024-06-13 14:45:00|7214.3|7199.3|7208.6|7193.6|7221.5|7206.5|7203.6|7188.6|144
1718290200000|2024-06-13 14:50:00|7208.5|7193.5|7199.5|7184.5|7208.6|7193.6|7193.4|7178.4|272
1718290500000|2024-06-13 14:55:00|7199|7184|7204|7189|7206.1|7191.1|7193.9|7178.9|63
1718290800000|2024-06-13 15:00:00|7204.1|7189.1|7182.5|7167.5|7207|7192|7181.9|7166.9|67
1718291100000|2024-06-13 15:05:00|7182.8|7167.8|7189.4|7174.4|7194|7179|7182.8|7167.8|78
1718291400000|2024-06-13 15:10:00|7190.3|7175.3|7194|7179|7202|7187|7190.3|7175.3|98
1718291700000|2024-06-13 15:15:00|7193.1|7178.1|7194.9|7179.9|7196.6|7181.6|7183.2|7168.2|44
1718292000000|2024-06-13 15:20:00|7195.9|7180.9|7202.5|7187.5|7202.7|7187.7|7192.5|7177.5|91
1718292300000|2024-06-13 15:25:00|7202.4|7187.4|7206.6|7191.6|7211|7196|7202|7187|69
1718292600000|2024-06-13 15:30:00|7206.1|7191.1|7218.4|7203.4|7218.4|7203.4|7206.1|7191.1|76
1718292900000|2024-06-13 15:35:00|7218|7203|7199.1|7184.1|7218|7203|7197|7182|192
1718293200000|2024-06-13 15:40:00|7199|7184|7196.4|7181.4|7204.5|7189.5|7196.3|7181.3|163
1718293500000|2024-06-13 15:45:00|7196.1|7181.1|7191.2|7176.2|7196.9|7181.9|7190.6|7175.6|106
1718293800000|2024-06-13 15:50:00|7190.8|7175.8|7193.8|7178.8|7195.8|7180.8|7190.7|7175.7|122
1718294100000|2024-06-13 15:55:00|7192.2|7177.2|7190.5|7175.5|7198.3|7183.3|7189.7|7174.7|105
1718294400000|2024-06-13 16:00:00|7190.1|7175.1|7196.2|7181.2|7199|7184|7188.9|7173.9|82
1718294700000|2024-06-13 16:05:00|7195.5|7180.5|7189.5|7174.5|7195.5|7180.5|7189|7174|33
1718295000000|2024-06-13 16:10:00|7189.9|7174.9|7193.5|7178.5|7197.7|7182.7|7189.9|7174.9|51
1718295300000|2024-06-13 16:15:00|7193.1|7178.1|7197|7182|7197|7182|7192.6|7177.6|35
1718295600000|2024-06-13 16:20:00|7198.9|7183.9|7193.7|7178.7|7202.2|7187.2|7193.7|7178.7|42
1718295900000|2024-06-13 16:25:00|7193.3|7178.3|7195|7180|7195.8|7180.8|7186.2|7171.2|54
1718296200000|2024-06-13 16:30:00|7194.5|7179.5|7191.2|7176.2|7198.1|7183.1|7191.2|7176.2|56
1718296500000|2024-06-13 16:35:00|7190.8|7175.8|7195.9|7180.9|7195.9|7180.9|7190.8|7175.8|43
1718296800000|2024-06-13 16:40:00|7195.7|7180.7|7189.6|7174.6|7195.9|7180.9|7188.9|7173.9|52
1718297100000|2024-06-13 16:45:00|7188.8|7173.8|7193.6|7178.6|7194.6|7179.6|7188.4|7173.4|58
1718297400000|2024-06-13 16:50:00|7195.1|7180.1|7196.7|7181.7|7203.3|7188.3|7195.1|7180.1|42
1718297700000|2024-06-13 16:55:00|7198.6|7183.6|7194.9|7179.9|7199.5|7184.5|7194.5|7179.5|83
1718298000000|2024-06-13 17:00:00|7195.3|7180.3|7191.7|7176.7|7196.4|7181.4|7191.7|7176.7|88
1718298300000|2024-06-13 17:05:00|7192.1|7177.1|7190.9|7175.9|7196.5|7181.5|7190.9|7175.9|54
1718298600000|2024-06-13 17:10:00|7190.5|7175.5|7191.7|7176.7|7192.3|7177.3|7190.3|7175.3|85
1718298900000|2024-06-13 17:15:00|7192.2|7177.2|7190.7|7175.7|7195.5|7180.5|7189.6|7174.6|38
1718299200000|2024-06-13 17:20:00|7190.2|7175.2|7194.5|7179.5|7194.5|7179.5|7190.2|7175.2|57
1718299500000|2024-06-13 17:25:00|7194.1|7179.1|7192.8|7177.8|7196.8|7181.8|7192.2|7177.2|50
1718299800000|2024-06-13 17:30:00|7192.3|7177.3|7190.4|7175.4|7194|7179|7190.4|7175.4|97
1718300100000|2024-06-13 17:35:00|7190.5|7175.5|7191.9|7176.9|7192.8|7177.8|7190.2|7175.2|91
1718300400000|2024-06-13 17:40:00|7192.1|7177.1|7190.4|7175.4|7193.9|7178.9|7189.4|7174.4|58
1718300700000|2024-06-13 17:45:00|7189.9|7174.9|7187.8|7172.8|7193.2|7178.2|7187.8|7172.8|113
1718301000000|2024-06-13 17:50:00|7188.6|7173.6|7185.6|7170.6|7189.5|7174.5|7185.6|7170.6|51
1718301300000|2024-06-13 17:55:00|7185.4|7170.4|7182.5|7167.5|7188.6|7173.6|7181.5|7166.5|102
1718301600000|2024-06-13 18:00:00|7182|7167|7181.2|7166.2|7184.9|7169.9|7179.3|7164.3|107
1718301900000|2024-06-13 18:05:00|7181.6|7166.6|7179.7|7164.7|7187.5|7172.5|7179.7|7164.7|157
1718302200000|2024-06-13 18:10:00|7180.2|7165.2|7176|7161|7181.7|7166.7|7173.2|7158.2|1489
1718302500000|2024-06-13 18:15:00|7175.6|7160.6|7184.5|7169.5|7185.6|7170.6|7175.1|7160.1|498
1718326800000|2024-06-14 01:00:00|7199.3|7184.3|7177.1|7162.1|7205.5|7190.5|7176.2|7161.2|16
1718327100000|2024-06-14 01:05:00|7177|7162|7181.6|7166.6|7182.6|7167.6|7177|7162|13
1718327400000|2024-06-14 01:10:00|7181.8|7166.8|7186.5|7171.5|7187.1|7172.1|7181.8|7166.8|2
1718327700000|2024-06-14 01:15:00|7186|7171|7187|7172|7187|7172|7186|7171|1
1718328000000|2024-06-14 01:20:00|7186.5|7171.5|7187.5|7172.5|7187.5|7172.5|7186|7171|0
1718328300000|2024-06-14 01:25:00|7187.2|7172.2|7187|7172|7187.5|7172.5|7186.8|7171.8|64
1718328600000|2024-06-14 01:30:00|7187.5|7172.5|7193.2|7178.2|7193.7|7178.7|7187.5|7172.5|3
1718328900000|2024-06-14 01:35:00|7192.7|7177.7|7193.3|7178.3|7195.7|7180.7|7192.3|7177.3|0
1718329200000|2024-06-14 01:40:00|||||||||22
1718329500000|2024-06-14 01:45:00|7193.8|7178.8|7193.1|7178.1|7193.8|7178.8|7193.1|7178.1|1
1718329800000|2024-06-14 01:50:00|7193.2|7178.2|7194.2|7179.2|7194.2|7179.2|7193.2|7178.2|0
1718330100000|2024-06-14 01:55:00|7194|7179|7192.9|7177.9|7194|7179|7192.9|7177.9|2
1718330400000|2024-06-14 02:00:00|7192.8|7177.8|7186.5|7171.5|7192.8|7177.8|7186.5|7171.5|32
1718330700000|2024-06-14 02:05:00|7184.7|7169.7|7182|7167|7184.8|7169.8|7182|7167|1
1718331000000|2024-06-14 02:10:00|7182.2|7167.2|7183|7168|7183|7168|7182.2|7167.2|1
1718331300000|2024-06-14 02:15:00|7182.7|7167.7|7183|7168|7183.1|7168.1|7182|7167|3
1718331600000|2024-06-14 02:20:00|7182.5|7167.5|7180.8|7165.8|7182.5|7167.5|7180.8|7165.8|0
1718331900000|2024-06-14 02:25:00|7181.2|7166.2|7181.2|7166.2|7181.3|7166.3|7180.8|7165.8|1
1718332200000|2024-06-14 02:30:00|7181.6|7166.6|7182.9|7167.9|7183|7168|7181.6|7166.6|0
1718332500000|2024-06-14 02:35:00|7182.5|7167.5|7183.3|7168.3|7183.3|7168.3|7182.5|7167.5|1
1718332800000|2024-06-14 02:40:00|7183.4|7168.4|7181.8|7166.8|7183.8|7168.8|7181.8|7166.8|0
1718333100000|2024-06-14 02:45:00|7182.3|7167.3|7181.3|7166.3|7182.3|7167.3|7181.3|7166.3|1
1718333400000|2024-06-14 02:50:00|7181.8|7166.8|7182.7|7167.7|7182.7|7167.7|7181.8|7166.8|0
1718333700000|2024-06-14 02:55:00|7183.1|7168.1|7182.7|7167.7|7183.1|7168.1|7182.7|7167.7|0
1718334000000|2024-06-14 03:00:00|7182.5|7167.5|7182.7|7167.7|7183.2|7168.2|7182.3|7167.3|2
1718334900000|2024-06-14 03:15:00|7182.8|7167.8|7182.8|7167.8|7182.8|7167.8|7182.7|7167.7|0
1718335200000|2024-06-14 03:20:00|7183.2|7168.2|7186.4|7171.4|7186.4|7171.4|7182.8|7167.8|25
1718335500000|2024-06-14 03:25:00|7186.8|7171.8|7191|7176|7191.6|7176.6|7186.8|7171.8|8
1718335800000|2024-06-14 03:30:00|7191.6|7176.6|7184|7169|7191.6|7176.6|7184|7169|2
1718336100000|2024-06-14 03:35:00|7183.6|7168.6|7176.7|7161.7|7183.6|7168.6|7176.7|7161.7|1
1718336400000|2024-06-14 03:40:00|7177.2|7162.2|7177.7|7162.7|7178.2|7163.2|7177.2|7162.2|0
1718336700000|2024-06-14 03:45:00|7177.8|7162.8|7177.8|7162.8|7178.2|7163.2|7177.8|7162.8|0
1718337000000|2024-06-14 03:50:00|7178.3|7163.3|7178.3|7163.3|7178.3|7163.3|7177.8|7162.8|0
1718337300000|2024-06-14 03:55:00|7177.8|7162.8|7177.4|7162.4|7177.8|7162.8|7177.4|7162.4|0
1718337600000|2024-06-14 04:00:00|7177.3|7162.3|7177.8|7162.8|7178.3|7163.3|7177.3|7162.3|0
1718337900000|2024-06-14 04:05:00|7178.3|7163.3|7177.8|7162.8|7178.3|7163.3|7177.8|7162.8|0
1718338200000|2024-06-14 04:10:00|7178.3|7163.3|7177.8|7162.8|7178.3|7163.3|7177.4|7162.4|0
1718338500000|2024-06-14 04:15:00|7178.3|7163.3|7177.8|7162.8|7178.3|7163.3|7177.8|7162.8|0
1718338800000|2024-06-14 04:20:00|7177.9|7162.9|7177.8|7162.8|7178.3|7163.3|7177.8|7162.8|0
1718339100000|2024-06-14 04:25:00|7177.9|7162.9|7180.1|7165.1|7180.1|7165.1|7177.4|7162.4|0
1718339400000|2024-06-14 04:30:00|7180.9|7165.9|7176.8|7161.8|7180.9|7165.9|7175.4|7160.4|0
1718339700000|2024-06-14 04:35:00|7177.3|7162.3|7176.8|7161.8|7177.3|7162.3|7175.8|7160.8|1
1718340000000|2024-06-14 04:40:00|7177.4|7162.4|7180.5|7165.5|7180.5|7165.5|7177.3|7162.3|1
1718340300000|2024-06-14 04:45:00|7180.4|7165.4|7180.8|7165.8|7181.2|7166.2|7180.4|7165.4|0
1718340600000|2024-06-14 04:50:00|7181|7166|7181|7166|7181|7166|7181|7166|0
1718340900000|2024-06-14 04:55:00|7181.4|7166.4|7181.4|7166.4|7181.4|7166.4|7181.4|7166.4|0
1718341200000|2024-06-14 05:00:00|7180.6|7165.6|7180.1|7165.1|7180.6|7165.6|7180.1|7165.1|0
1718341500000|2024-06-14 05:05:00|7179.9|7164.9|7180.5|7165.5|7180.5|7165.5|7178.7|7163.7|1
1718341800000|2024-06-14 05:10:00|7180.9|7165.9|7181.3|7166.3|7181.3|7166.3|7180.9|7165.9|0
1718342100000|2024-06-14 05:15:00|7180.9|7165.9|7181.3|7166.3|7181.3|7166.3|7180.9|7165.9|0
1718342400000|2024-06-14 05:20:00|7181.7|7166.7|7183.3|7168.3|7184.2|7169.2|7181.7|7166.7|0
1718342700000|2024-06-14 05:25:00|7183.2|7168.2|7183|7168|7183.3|7168.3|7181.9|7166.9|1
1718343000000|2024-06-14 05:30:00|7188.1|7163.1|7200.6|7175.6|7200.6|7175.6|7180.9|7161.7|4
1718343300000|2024-06-14 05:35:00|7201|7176|7202.5|7177.5|7202.5|7180.4|7194.8|7174.2|1
1718343600000|2024-06-14 05:40:00|7197.8|7182.8|7212.2|7197.2|7214.4|7199.4|7197.5|7182.5|0
1718343900000|2024-06-14 05:45:00|7212.6|7197.6|7208.6|7193.6|7212.6|7197.6|7207.6|7192.6|4
1718344200000|2024-06-14 05:50:00|7208.2|7193.2|7205.9|7190.9|7211|7196|7203.9|7188.9|0
1718344500000|2024-06-14 05:55:00|7206|7191|7206.6|7191.6|7214.6|7199.6|7206|7191|3
1718344800000|2024-06-14 06:00:00|7206.1|7191.1|7208.4|7193.4|7208.4|7193.4|7206.1|7191.1|0
1718345100000|2024-06-14 06:05:00|7208.9|7193.9|7204.5|7189.5|7210.3|7195.3|7204.5|7189.5|21
1718345400000|2024-06-14 06:10:00|7204|7189|7200|7185|7204|7189|7200|7185|8
1718345700000|2024-06-14 06:15:00|7200.4|7185.4|7196.2|7181.2|7201.5|7186.5|7194.7|7179.7|26
1718346000000|2024-06-14 06:20:00|7195.7|7180.7|7190.5|7175.5|7195.8|7180.8|7190.4|7175.4|21
1718346300000|2024-06-14 06:25:00|7193.3|7178.3|7193.8|7178.8|7194.4|7179.4|7191.9|7176.9|0
1718346600000|2024-06-14 06:30:00|7193.4|7178.4|7194.8|7179.8|7194.8|7179.8|7192.9|7177.9|0
1718346900000|2024-06-14 06:35:00|7197.8|7182.8|7201.8|7186.8|7203.3|7188.3|7197.8|7182.8|0
1718347200000|2024-06-14 06:40:00|7201.9|7186.9|7198.5|7183.5|7201.9|7186.9|7198.5|7183.5|1
1718347500000|2024-06-14 06:45:00|7193.7|7178.7|7198|7183|7198.4|7183.4|7192.2|7177.2|7
1718347800000|2024-06-14 06:50:00|7197.5|7182.5|7196.6|7181.6|7198.4|7183.4|7195.7|7180.7|0
1718348100000|2024-06-14 06:55:00|7196.1|7181.1|7183.8|7168.8|7199.5|7184.5|7179.2|7164.2|11
1718348400000|2024-06-14 07:00:00|7184.3|7169.3|7180.9|7165.9|7185.2|7170.2|7180.9|7165.9|0
1718348700000|2024-06-14 07:05:00|7180.8|7165.8|7183.3|7168.3|7183.8|7168.8|7180.8|7165.8|2
1718349000000|2024-06-14 07:10:00|7183.8|7168.8|7185|7170|7185.1|7170.1|7181|7166|1
1718349300000|2024-06-14 07:15:00|7185.1|7170.1|7185.5|7170.5|7186.5|7171.5|7185.1|7170.1|0
1718349600000|2024-06-14 07:20:00|7185.6|7170.6|7194|7179|7194.4|7179.4|7185.6|7170.6|0
1718349900000|2024-06-14 07:25:00|7193.6|7178.6|7188.9|7173.9|7194.1|7179.1|7187.6|7172.6|2
1718350200000|2024-06-14 07:30:00|7189|7174|7188.8|7173.8|7191|7176|7187.9|7172.9|10
1718350500000|2024-06-14 07:35:00|7187.1|7172.1|7187|7172|7187.6|7172.6|7186.5|7171.5|14
1718350800000|2024-06-14 07:40:00|7186.6|7171.6|7183.4|7168.4|7192.5|7177.5|7183.4|7168.4|28
1718351100000|2024-06-14 07:45:00|7183.5|7168.5|7185.6|7170.6|7186.9|7171.9|7183.5|7168.5|4
1718351400000|2024-06-14 07:50:00|7185.7|7170.7|7190.9|7175.9|7190.9|7175.9|7185.7|7170.7|5
1718351700000|2024-06-14 07:55:00|7191.1|7176.1|7191.5|7176.5|7192.8|7177.8|7190.9|7175.9|3
1718352000000|2024-06-14 08:00:00|7192|7177|7189.4|7174.4|7192|7177|7189|7174|3
1718352300000|2024-06-14 08:05:00|7189|7174|7181.4|7166.4|7189.6|7174.6|7180.9|7165.9|9
1718352600000|2024-06-14 08:10:00|7181.3|7166.3|7173.1|7158.1|7181.4|7166.4|7172.3|7157.3|21
1718352900000|2024-06-14 08:15:00|7173.5|7158.5|7172.2|7157.2|7173.5|7158.5|7171.4|7156.4|8
1718353200000|2024-06-14 08:20:00|7172.3|7157.3|7168.8|7153.8|7174.3|7159.3|7166.8|7151.8|22
1718353500000|2024-06-14 08:25:00|7169.2|7154.2|7169.1|7154.1|7170.6|7155.6|7167.5|7152.5|25
1718353800000|2024-06-14 08:30:00|7169.2|7154.2|7170.1|7155.1|7170.2|7155.2|7169.2|7154.2|4
1718354100000|2024-06-14 08:35:00|7170|7155|7168.9|7153.9|7170.1|7155.1|7166.9|7151.9|16
1718354400000|2024-06-14 08:40:00|7169.2|7154.2|7167.9|7152.9|7170.9|7155.9|7167.9|7152.9|6
1718354700000|2024-06-14 08:45:00|7168|7153|7168.5|7153.5|7168.9|7153.9|7168|7153|7
1718355000000|2024-06-14 08:50:00|7168.3|7153.3|7166.4|7151.4|7168.3|7153.3|7166.4|7151.4|8
1718355300000|2024-06-14 08:55:00|7171.1|7156.1|7158.9|7143.9|7171.1|7156.1|7153.4|7138.4|77
1718355600000|2024-06-14 09:00:00|7162.7|7147.7|7166.8|7151.8|7168.7|7153.7|7162.3|7147.3|19
1718355900000|2024-06-14 09:05:00|7166.6|7151.6|7159.6|7144.6|7166.6|7151.6|7159|7144|10
1718356200000|2024-06-14 09:10:00|7159.7|7144.7|7162.5|7147.5|7165.4|7150.4|7158.5|7143.5|66
1718356500000|2024-06-14 09:15:00|7162.7|7147.7|7172.4|7157.4|7172.4|7157.4|7162.2|7147.2|9
1718356800000|2024-06-14 09:20:00|7172|7157|7172.5|7157.5|7174.8|7159.8|7171.8|7156.8|7
1718357100000|2024-06-14 09:25:00|7174|7159|7179.6|7164.6|7181.8|7166.8|7173|7158|11
1718357400000|2024-06-14 09:30:00|7179|7164|7179.8|7164.8|7180.4|7165.4|7177.1|7162.1|51
1718357700000|2024-06-14 09:35:00|7179.4|7164.4|7177.7|7162.7|7179.9|7164.9|7177.5|7162.5|8
1718358000000|2024-06-14 09:40:00|7175.7|7160.7|7171.2|7156.2|7175.9|7160.9|7169.4|7154.4|5
1718358300000|2024-06-14 09:45:00|7170.7|7155.7|7168.9|7153.9|7171.2|7156.2|7168.9|7153.9|6
1718358600000|2024-06-14 09:50:00|7168.8|7153.8|7172.2|7157.2|7172.2|7157.2|7168.8|7153.8|4
1718358900000|2024-06-14 09:55:00|7172.7|7157.7|7172.7|7157.7|7174.5|7159.5|7172.7|7157.7|9
1718359200000|2024-06-14 10:00:00|7172.6|7157.6|7171.7|7156.7|7173.2|7158.2|7171.7|7156.7|7
1718359500000|2024-06-14 10:05:00|7170.8|7155.8|7179.6|7164.6|7179.9|7164.9|7169.8|7154.8|8
1718359800000|2024-06-14 10:10:00|7177.7|7162.7|7177.8|7162.8|7177.8|7162.8|7177.3|7162.3|5
1718360100000|2024-06-14 10:15:00|7178.3|7163.3|7176.9|7161.9|7178.3|7163.3|7176.3|7161.3|5
1718360400000|2024-06-14 10:20:00|7176.8|7161.8|7176.6|7161.6|7177.5|7162.5|7175.6|7160.6|8
1718360700000|2024-06-14 10:25:00|7178|7163|7180.9|7165.9|7180.9|7165.9|7175.4|7160.4|9
1718361000000|2024-06-14 10:30:00|7181.2|7166.2|7180.3|7165.3|7181.3|7166.3|7176.9|7161.9|6
1718361300000|2024-06-14 10:35:00|7180.4|7165.4|7181.1|7166.1|7182.1|7167.1|7179.6|7164.6|32
1718361600000|2024-06-14 10:40:00|7181|7166|7185.9|7170.9|7188.3|7173.3|7180.3|7165.3|6
1718361900000|2024-06-14 10:45:00|7186|7171|7186.4|7171.4|7186.4|7171.4|7185.9|7170.9|3
1718362200000|2024-06-14 10:50:00|7186.7|7171.7|7192.5|7177.5|7193.9|7178.9|7186.7|7171.7|35
1718362500000|2024-06-14 10:55:00|7192.9|7177.9|7193.8|7178.8|7193.8|7178.8|7191.4|7176.4|6
1718362800000|2024-06-14 11:00:00|7194|7179|7193.2|7178.2|7194.6|7179.6|7190.9|7175.9|6
1718363100000|2024-06-14 11:05:00|7193.1|7178.1|7196.2|7181.2|7196.2|7181.2|7191.1|7176.1|5
1718363400000|2024-06-14 11:10:00|7196|7181|7192.3|7177.3|7196|7181|7191.1|7176.1|3
1718363700000|2024-06-14 11:15:00|7192.1|7177.1|7189.4|7174.4|7192.1|7177.1|7189|7174|7
1718364000000|2024-06-14 11:20:00|7189.3|7174.3|7189.4|7174.4|7192|7177|7189.3|7174.3|10
1718364300000|2024-06-14 11:25:00|7188.5|7173.5|7189.1|7174.1|7189.5|7174.5|7188.5|7173.5|19
1718364600000|2024-06-14 11:30:00|7189.5|7174.5|7188.9|7173.9|7190.2|7175.2|7188.9|7173.9|17
1718364900000|2024-06-14 11:35:00|7189|7174|7199.5|7184.5|7199.5|7184.5|7188.7|7173.7|14
1718365200000|2024-06-14 11:40:00|7199.9|7184.9|7198.5|7183.5|7199.9|7184.9|7197.9|7182.9|8
1718365500000|2024-06-14 11:45:00|7199.3|7184.3|7203.9|7188.9|7207.1|7192.1|7199.3|7184.3|15
1718365800000|2024-06-14 11:50:00|7203.8|7188.8|7203|7188|7204.8|7189.8|7201.8|7186.8|5
1718366100000|2024-06-14 11:55:00|7203.5|7188.5|7203.2|7188.2|7204|7189|7199.7|7184.7|17
1718366400000|2024-06-14 12:00:00|7203.3|7188.3|7199.1|7184.1|7206.6|7191.6|7197.1|7182.1|27
1718366700000|2024-06-14 12:05:00|7199.6|7184.6|7226.6|7211.6|7226.7|7211.7|7197.6|7182.6|69
1718367000000|2024-06-14 12:10:00|7227|7212|7224.2|7209.2|7227|7212|7222.9|7207.9|23
1718367300000|2024-06-14 12:15:00|7222.2|7207.2|7209.5|7194.5|7222.2|7207.2|7209.5|7194.5|13
1718367600000|2024-06-14 12:20:00|7209.6|7194.6|7204.4|7189.4|7210.3|7195.3|7203.4|7188.4|33
1718367900000|2024-06-14 12:25:00|7204.5|7189.5|7209.1|7194.1|7211.1|7196.1|7204.5|7189.5|16
1718368200000|2024-06-14 12:30:00|7209.9|7194.9|7204.6|7189.6|7210.9|7195.9|7204.2|7189.2|41
1718368500000|2024-06-14 12:35:00|7204.2|7189.2|7205.9|7190.9|7210|7195|7204.2|7189.2|29
1718368800000|2024-06-14 12:40:00|7205.5|7190.5|7212.2|7197.2|7216.8|7201.8|7205.5|7190.5|28
1718369100000|2024-06-14 12:45:00|7213.8|7198.8|7213|7198|7221.5|7206.5|7210.6|7195.6|23
1718369400000|2024-06-14 12:50:00|7213.9|7198.9|7212.7|7197.7|7215|7200|7210.8|7195.8|30
1718369700000|2024-06-14 12:55:00|7212.9|7197.9|7207.8|7192.8|7216.6|7201.6|7205.8|7190.8|24
1718370000000|2024-06-14 13:00:00|7209.9|7194.9|7203.9|7188.9|7217.4|7202.4|7203.2|7188.2|141
1718370300000|2024-06-14 13:05:00|7204.4|7189.4|7210.5|7195.5|7212.3|7197.3|7204.4|7189.4|27
1718370600000|2024-06-14 13:10:00|7210|7195|7204.8|7189.8|7212.9|7197.9|7204|7189|25
1718370900000|2024-06-14 13:15:00|7204.7|7189.7|7201.9|7186.9|7208.2|7193.2|7198.3|7183.3|33
1718371200000|2024-06-14 13:20:00|7200.9|7185.9|7207.6|7192.6|7209.1|7194.1|7200|7185|72
1718371500000|2024-06-14 13:25:00|7208.5|7193.5|7206.1|7191.1|7210.7|7195.7|7205.6|7190.6|44
1718371800000|2024-06-14 13:30:00|7203.1|7188.1|7199.5|7184.5|7204.4|7189.4|7195.6|7180.6|37
1718372100000|2024-06-14 13:35:00|7200|7185|7190.8|7175.8|7202.4|7187.4|7190.3|7175.3|54
1718372400000|2024-06-14 13:40:00|7191.2|7176.2|7194.3|7179.3|7198.1|7183.1|7191.2|7176.2|90
1718372700000|2024-06-14 13:45:00|7193.8|7178.8|7197.2|7182.2|7199.4|7184.4|7191.9|7176.9|223
1718373000000|2024-06-14 13:50:00|7196.7|7181.7|7206.9|7191.9|7208.7|7193.7|7195.1|7180.1|161
1718373300000|2024-06-14 13:55:00|7206.6|7191.6|7227.3|7212.3|7236.9|7221.9|7200.7|7185.7|294
1718373600000|2024-06-14 14:00:00|7226.9|7211.9|7236.7|7221.7|7236.7|7221.7|7218.4|7203.4|278
1718373900000|2024-06-14 14:05:00|7236.9|7221.9|7231.3|7216.3|7238.8|7223.8|7227|7212|145
1718374200000|2024-06-14 14:10:00|7231.4|7216.4|7237.2|7222.2|7239.5|7224.5|7229.9|7214.9|94
1718374500000|2024-06-14 14:15:00|7237.7|7222.7|7243|7228|7251.5|7236.5|7237.1|7222.1|123
1718374800000|2024-06-14 14:20:00|7242.7|7227.7|7223.5|7208.5|7242.7|7227.7|7219|7204|136
1718375100000|2024-06-14 14:25:00|7223.4|7208.4|7224.5|7209.5|7228.1|7213.1|7215.5|7200.5|88
1718375400000|2024-06-14 14:30:00|7224.6|7209.6|7230.1|7215.1|7236.6|7221.6|7218.9|7203.9|289
1718375700000|2024-06-14 14:35:00|7230|7215|7223.1|7208.1|7232.5|7217.5|7221.6|7206.6|137
1718376000000|2024-06-14 14:40:00|7223|7208|7222.2|7207.2|7223.7|7208.7|7208.3|7193.3|176
1718376300000|2024-06-14 14:45:00|7222.6|7207.6|7230.2|7215.2|7231.2|7216.2|7217|7202|131
1718376600000|2024-06-14 14:50:00|7228.3|7213.3|7231.1|7216.1|7233.4|7218.4|7227.1|7212.1|116
1718376900000|2024-06-14 14:55:00|7231.5|7216.5|7225.4|7210.4|7236.8|7221.8|7224.3|7209.3|142
1718377200000|2024-06-14 15:00:00|7225.3|7210.3|7219.3|7204.3|7227.6|7212.6|7212|7197|98
1718377500000|2024-06-14 15:05:00|7219.5|7204.5|7208.5|7193.5|7222.6|7207.1|7201.2|7184.3|110
1718377800000|2024-06-14 15:10:00|7208.4|7193.4|7211.2|7196.2|7218.8|7200.4|7207.8|7192.4|69
1718378100000|2024-06-14 15:15:00|7209.2|7194.2|7207.9|7192.9|7214.5|7199.5|7206.5|7191.5|75
1718378400000|2024-06-14 15:20:00|7208.9|7193.9|7217.9|7202.9|7218.1|7203.1|7208.9|7193.9|74
1718378700000|2024-06-14 15:25:00|7218.1|7203.1|7218.2|7203.2|7222|7207|7212.9|7197.9|61
1718379000000|2024-06-14 15:30:00|7218.3|7203.3|7221.6|7206.6|7221.7|7206.7|7213.2|7198.2|63
1718379300000|2024-06-14 15:35:00|7221.2|7206.2|7217|7202|7221.2|7206.2|7208.7|7193.7|76
1718379600000|2024-06-14 15:40:00|7217.2|7202.2|7220|7205|7221|7206|7213.1|7198.1|77
1718379900000|2024-06-14 15:45:00|7220.4|7205.4|7217.8|7202.8|7220.4|7205.4|7215.6|7200.6|78
1718380200000|2024-06-14 15:50:00|7217.7|7202.7|7210.3|7195.3|7220.3|7205.3|7208.1|7193.1|72
1718380500000|2024-06-14 15:55:00|7210.2|7195.2|7212.8|7197.8|7215.1|7200.1|7204.9|7189.9|89
1718380800000|2024-06-14 16:00:00|7212.3|7197.3|7209.9|7194.9|7217.6|7202.6|7209.9|7194.9|51
1718381100000|2024-06-14 16:05:00|7210.2|7195.2|7210.3|7195.3|7212.5|7197.5|7209.5|7194.5|67
1718381400000|2024-06-14 16:10:00|7210.1|7195.1|7214.2|7199.2|7215|7200|7210|7195|57
1718381700000|2024-06-14 16:15:00|7214|7199|7209.8|7194.8|7214|7199|7208.8|7193.8|87
1718382000000|2024-06-14 16:20:00|7210.3|7195.3|7205|7190|7211.2|7196.2|7204.7|7189.7|88
1718382300000|2024-06-14 16:25:00|7204.9|7189.9|7202|7187|7207|7192|7201|7186|71
1718382600000|2024-06-14 16:30:00|7201.5|7186.5|7195.6|7180.6|7203.5|7188.5|7194.2|7179.2|61
1718382900000|2024-06-14 16:35:00|7197|7182|7198|7183|7200.4|7185.4|7195.7|7180.7|60
1718383200000|2024-06-14 16:40:00|7197.9|7182.9|7197.4|7182.4|7201.4|7186.4|7194.1|7179.1|105
1718383500000|2024-06-14 16:45:00|7197.7|7182.7|7211.3|7196.3|7212.9|7197.9|7195.6|7180.6|129
1718383800000|2024-06-14 16:50:00|7212.3|7197.3|7215.9|7200.9|7216.5|7201.5|7210.2|7195.2|75
1718384100000|2024-06-14 16:55:00|7216.3|7201.3|7210.6|7195.6|7217.4|7202.4|7210.2|7195.2|31
1718384400000|2024-06-14 17:00:00|7210.4|7195.4|7206.8|7191.8|7210.9|7195.9|7206.4|7191.4|49
1718384700000|2024-06-14 17:05:00|7205.9|7190.9|7208.4|7193.4|7208.7|7193.7|7205.5|7190.5|47
1718385000000|2024-06-14 17:10:00|7207.5|7192.5|7206.5|7191.5|7211.3|7196.3|7205.1|7190.1|28
1718385300000|2024-06-14 17:15:00|7206.4|7191.4|7208.1|7193.1|7208.8|7193.8|7206.1|7191.1|61
1718385600000|2024-06-14 17:20:00|7207.2|7192.2|7205.9|7190.9|7209.7|7194.7|7205.4|7190.4|24
1718385900000|2024-06-14 17:25:00|7206.1|7191.1|7213.4|7198.4|7213.8|7198.8|7206.1|7191.1|50
1718386200000|2024-06-14 17:30:00|7213.2|7198.2|7212.4|7197.4|7214.8|7199.8|7210.2|7195.2|52
1718386500000|2024-06-14 17:35:00|7213.4|7198.4|7212.4|7197.4|7214|7199|7212|7197|61
1718386800000|2024-06-14 17:40:00|7212|7197|7216|7201|7217.5|7202.5|7212|7197|67
1718387100000|2024-06-14 17:45:00|7216.4|7201.4|7215|7200|7216.4|7201.4|7212|7197|54
1718387400000|2024-06-14 17:50:00|7215.5|7200.5|7215.5|7200.5|7215.5|7200.5|7212.7|7197.7|44
1718387700000|2024-06-14 17:55:00|7216|7201|7215.9|7200.9|7218|7203|7214.5|7199.5|78
1718388000000|2024-06-14 18:00:00|7214.6|7199.6|7213.4|7198.4|7215.3|7200.3|7210.5|7195.5|193
1718388300000|2024-06-14 18:05:00|7213.5|7198.5|7214.8|7199.8|7217.7|7202.7|7211.7|7196.7|110
1718388600000|2024-06-14 18:10:00|7214.7|7199.7|7195.2|7180.2|7216.8|7201.8|7194.7|7179.7|975
1718388900000|2024-06-14 18:15:00|7195.7|7180.7|7211.2|7196.2|7212.2|7197.2|7195.1|7180.1|85
1718586000000|2024-06-17 01:00:00|7217.4|7202.4|7213.7|7198.7|7223.1|7208.1|7210.5|7195.5|9
1718586300000|2024-06-17 01:05:00|7212.4|7197.4|7214.1|7199.1|7214.1|7199.1|7188.9|7173.9|14
1718586600000|2024-06-17 01:10:00|7214.9|7199.9|7188|7173|7218|7203|7188|7173|70
1718586900000|2024-06-17 01:15:00|7188.9|7173.9|7188|7173|7200.2|7185.2|7185.6|7170.6|10
1718587200000|2024-06-17 01:20:00|7187.6|7172.6|7193|7178|7193|7178|7187|7172|2
1718587500000|2024-06-17 01:25:00|7190.6|7175.6|7177.7|7162.7|7190.6|7175.6|7177|7162|32
1718587800000|2024-06-17 01:30:00|7176.8|7161.8|7176.2|7161.2|7180.9|7162.8|7172.5|7155.5|37
1718588100000|2024-06-17 01:35:00|7176.7|7161.7|7163.9|7148.9|7176.8|7161.8|7163.3|7148.3|15
1718588400000|2024-06-17 01:40:00|7163.8|7148.8|7153.3|7138.3|7164.8|7149.8|7151.9|7136.9|39
1718588700000|2024-06-17 01:45:00|7153.2|7138.2|7156.9|7141.9|7163.8|7148.8|7151.4|7136.4|3
1718589000000|2024-06-17 01:50:00|7158.2|7143.2|7144.6|7129.6|7160.2|7145.2|7143.3|7128.3|23
1718589300000|2024-06-17 01:55:00|7144.5|7129.5|7152.3|7137.3|7152.8|7137.8|7144.5|7129.5|7
1718589600000|2024-06-17 02:00:00|7152.7|7137.7|7152.8|7137.8|7153.2|7138.2|7145.3|7130.3|12
1718589900000|2024-06-17 02:05:00|7153.2|7138.2|7148.3|7133.3|7155.5|7140.5|7148.1|7133.1|7
1718590200000|2024-06-17 02:10:00|7151.4|7136.4|7151.2|7126.2|7153.4|7136.4|7145.1|7126.2|1
1718590500000|2024-06-17 02:15:00|7150.8|7125.8|7155.6|7130.6|7158.8|7133.8|7150.8|7125.8|0
1718590800000|2024-06-17 02:20:00|7155.7|7130.7|7153.7|7138.7|7157.9|7138.7|7153.2|7130.7|0
1718591100000|2024-06-17 02:25:00|7153.2|7138.2|7149.3|7134.3|7156|7138.2|7149.3|7131|0
1718591400000|2024-06-17 02:30:00|7149.2|7134.2|7141.1|7126.1|7149.3|7134.3|7141.1|7126.1|1
1718591700000|2024-06-17 02:35:00|7136.8|7121.8|7136.6|7121.6|7137.2|7122.2|7135.8|7120.8|1
1718592000000|2024-06-17 02:40:00|7135.7|7120.7|7132.8|7117.8|7136.6|7121.6|7132.8|7117.8|4
1718592300000|2024-06-17 02:45:00|7133.2|7118.2|7133.8|7118.8|7134.2|7119.2|7131.3|7116.3|0
1718592600000|2024-06-17 02:50:00|7134.2|7119.2|7136.9|7121.9|7137.9|7122.9|7133.5|7118.5|0
1718592900000|2024-06-17 02:55:00|7137.3|7122.3|7139.4|7124.4|7139.4|7124.4|7137.3|7122.3|1
1718593200000|2024-06-17 03:00:00|7138.9|7123.9|7141.2|7126.2|7141.2|7126.2|7138.9|7123.9|1
1718593500000|2024-06-17 03:05:00|7141.5|7126.5|7137.4|7122.4|7147.5|7132.5|7136.5|7121.5|1
1718593800000|2024-06-17 03:10:00|7137.9|7122.9|7135.6|7120.6|7139.2|7124.2|7133.3|7118.3|3
1718594100000|2024-06-17 03:15:00|7136.1|7121.1|7133.9|7118.9|7136.1|7121.1|7132.3|7117.3|4
1718594400000|2024-06-17 03:20:00|7133.7|7118.7|7131.9|7116.9|7137.4|7122.4|7131.3|7116.3|15
1718594700000|2024-06-17 03:25:00|7132.4|7117.4|7131.3|7116.3|7132.4|7117.4|7130.3|7115.3|3
1718595000000|2024-06-17 03:30:00|7129|7114|7125.7|7110.7|7129|7114|7125.7|7110.7|23
1718595300000|2024-06-17 03:35:00|7125.8|7110.8|7125.9|7110.9|7130.4|7115.4|7122.2|7104.2|85
1718595600000|2024-06-17 03:40:00|7125|7110|7115.6|7100.6|7130|7110|7115.6|7096.2|25
1718595900000|2024-06-17 03:45:00|7114.7|7099.7|7115.7|7100.7|7116.1|7101.1|7114.6|7099.6|0
1718596200000|2024-06-17 03:50:00|7128.4|7090.9|7112.1|7087.1|7128.6|7102.5|7102.5|7086.2|4
1718596500000|2024-06-17 03:55:00|7111.2|7086.2|7109.5|7084.5|7111.2|7090.4|7104.5|7084.5|0
1718596800000|2024-06-17 04:00:00|7104.4|7089.4|7099.2|7084.2|7104.4|7089.4|7097.4|7082.4|0
1718597100000|2024-06-17 04:05:00|7098.7|7083.7|7099.6|7084.6|7099.6|7084.6|7098.7|7083.7|0
1718597400000|2024-06-17 04:10:00|7099.8|7084.8|7097.8|7082.8|7100.3|7085.3|7097.8|7082.8|18
1718597700000|2024-06-17 04:15:00|7098.3|7083.3|7098.3|7083.3|7098.3|7083.3|7098.3|7083.3|0
1718598000000|2024-06-17 04:20:00|7099.1|7084.1|7105.4|7090.4|7110.4|7091.4|7099.1|7084.1|6
1718598300000|2024-06-17 04:25:00|7104.9|7089.9|7103.8|7088.8|7113|7098|7103.8|7083|5
1718598600000|2024-06-17 04:30:00|7102.9|7087.9|7102.2|7087.2|7106.4|7091.4|7102.1|7087.1|0
1718598900000|2024-06-17 04:35:00|7102.3|7087.3|7103.4|7088.4|7104.5|7089.5|7101.7|7086.7|4
1718599200000|2024-06-17 04:40:00|7102.7|7087.7|7102.9|7087.9|7102.9|7087.9|7101.8|7086.8|0
1718599500000|2024-06-17 04:45:00|7102.4|7087.4|7101.9|7086.9|7102.9|7087.9|7101.9|7086.9|0
1718599800000|2024-06-17 04:50:00|7102.4|7087.4|7101.4|7086.4|7102.4|7087.4|7101.4|7086.4|0
1718600100000|2024-06-17 04:55:00|7101.5|7086.5|7093.1|7078.1|7103.6|7086.9|7091.6|7071.4|39
1718600400000|2024-06-17 05:00:00|7091.4|7076.4|7094.4|7079.4|7094.9|7079.9|7091|7076|4
1718600700000|2024-06-17 05:05:00|7093.5|7078.5|7095.5|7080.5|7095.5|7080.5|7092.6|7077.6|10
1718601000000|2024-06-17 05:10:00|7095.7|7080.7|7096|7081|7096.5|7081.5|7095.7|7080.7|0
1718601300000|2024-06-17 05:15:00|7095|7080|7095.1|7080.1|7095.6|7080.6|7095|7080|0
1718601600000|2024-06-17 05:20:00|7095|7080|7107.2|7092.2|7110.3|7095.3|7095|7080|16
1718601900000|2024-06-17 05:25:00|7106.3|7091.3|7112.8|7087.8|7119.7|7091.7|7104.9|7080.9|2
1718602200000|2024-06-17 05:30:00|7112.2|7087.2|7112.7|7097.7|7114.8|7099.8|7108.1|7086.7|2
1718602500000|2024-06-17 05:35:00|7112.3|7097.3|7110.9|7095.9|7114.2|7099.2|7110.4|7095.4|0
1718602800000|2024-06-17 05:40:00|7110.4|7095.4|7109.5|7094.5|7116.3|7096.4|7109.5|7090.8|4
1718603100000|2024-06-17 05:45:00|7107|7092|7105.4|7080.4|7120.5|7095.9|7098.7|7074.6|12
1718603400000|2024-06-17 05:50:00|7105.5|7080.5|7105|7080|7111.7|7085.6|7100.2|7073.8|5
1718603700000|2024-06-17 05:55:00|7102.5|7077.5|7097.4|7082.4|7102.5|7084.9|7093.7|7074.1|0
1718604000000|2024-06-17 06:00:00|7097.5|7082.5|7094.5|7079.5|7106.6|7087.9|7094.5|7075.7|1
1718604300000|2024-06-17 06:05:00|7094.4|7079.4|7093.1|7078.1|7094.4|7079.4|7093.1|7078.1|0
1718604600000|2024-06-17 06:10:00|7093|7078|7090.8|7075.8|7094.4|7079.4|7090.8|7075.8|21
1718604900000|2024-06-17 06:15:00|7089.9|7074.9|7077.4|7062.4|7094.6|7074.9|7076.5|7051.6|30
1718605200000|2024-06-17 06:20:00|7077.3|7062.3|7076|7051|7091.2|7062.3|7066.3|7046.8|3
1718605500000|2024-06-17 06:25:00|7075.5|7050.5|7074.7|7059.7|7075.7|7060.7|7067.6|7049.3|7
1718605800000|2024-06-17 06:30:00|7070.6|7055.6|7070.5|7055.5|7074|7059|7066.2|7051.2|34
1718606100000|2024-06-17 06:35:00|7070.1|7055.1|7065.8|7050.8|7072.9|7057.9|7063.8|7048.8|6
1718606400000|2024-06-17 06:40:00|7065.9|7050.9|7065.4|7050.4|7067.6|7052.6|7065|7050|1
1718606700000|2024-06-17 06:45:00|7065.5|7050.5|7064.9|7049.9|7066|7051|7064.9|7049.9|1
1718607000000|2024-06-17 06:50:00|7064.5|7049.5|7065.5|7050.5|7065.6|7050.6|7064.5|7049.5|2
1718607300000|2024-06-17 06:55:00|7064.6|7049.6|7064.7|7049.7|7065.8|7050.8|7064.1|7049.1|3
1718607600000|2024-06-17 07:00:00|7066.5|7051.5|7062.4|7047.4|7066.5|7051.5|7058.8|7043.8|4
1718607900000|2024-06-17 07:05:00|7061.9|7046.9|7061.2|7046.2|7062.4|7047.4|7059.2|7044.2|5
1718608200000|2024-06-17 07:10:00|7061.1|7046.1|7060.1|7045.1|7061.1|7046.1|7058.3|7043.3|1
1718608500000|2024-06-17 07:15:00|7059.6|7044.6|7062.9|7047.9|7065.8|7050.8|7059.6|7044.6|41
1718608800000|2024-06-17 07:20:00|7063.2|7048.2|7061.2|7046.2|7067.1|7052.1|7061.1|7046.1|32
1718609100000|2024-06-17 07:25:00|7061.9|7046.9|7064.6|7049.6|7065|7050|7061.1|7046.1|21
1718609400000|2024-06-17 07:30:00|7066.3|7051.3|7067.1|7052.1|7070.7|7055.7|7063.5|7048.5|58
1718609700000|2024-06-17 07:35:00|7067.9|7052.9|7066.5|7051.5|7067.9|7052.9|7066.1|7051.1|5
1718610000000|2024-06-17 07:40:00|7066.1|7051.1|7060.2|7045.2|7066.1|7051.1|7059.3|7044.3|3
1718610300000|2024-06-17 07:45:00|7061|7046|7060.2|7045.2|7061|7046|7059.7|7044.7|0
1718610600000|2024-06-17 07:50:00|7060.3|7045.3|7061.7|7046.7|7062.3|7047.3|7059.8|7044.8|94
1718610900000|2024-06-17 07:55:00|7061.4|7046.4|7059.1|7044.1|7061.4|7046.4|7059.1|7044.1|12
1718611200000|2024-06-17 08:00:00|7059.6|7044.6|7062.1|7047.1|7062.6|7047.6|7059.6|7044.6|4
1718611500000|2024-06-17 08:05:00|7062.2|7047.2|7067|7052|7067.1|7052.1|7062|7047|3
1718611800000|2024-06-17 08:10:00|7068|7053|7076.1|7061.1|7077.4|7062.4|7067.9|7052.9|6
1718612100000|2024-06-17 08:15:00|7077|7062|7075.5|7060.5|7077.1|7062.1|7075.5|7060.5|1
1718612400000|2024-06-17 08:20:00|7075|7060|7074.8|7059.8|7076.9|7061.9|7074.8|7059.8|20
1718612700000|2024-06-17 08:25:00|7074.4|7059.4|7071.3|7056.3|7074.4|7059.4|7070.5|7055.5|9
1718613000000|2024-06-17 08:30:00|7070.8|7055.8|7070.8|7055.8|7072.2|7057.2|7070.8|7055.8|0
1718613300000|2024-06-17 08:35:00|7070.6|7055.6|7064.9|7049.9|7070.6|7055.6|7064.3|7049.3|11
1718613600000|2024-06-17 08:40:00|7064.8|7049.8|7050.9|7035.9|7064.8|7049.8|7049.9|7034.9|24
1718613900000|2024-06-17 08:45:00|7051.3|7036.3|7045|7030|7051.3|7036.3|7042.9|7027.9|20
1718614200000|2024-06-17 08:50:00|7045.2|7030.2|7047|7032|7049.5|7034.5|7045.2|7030.2|19
1718614500000|2024-06-17 08:55:00|7048.9|7033.9|7048.5|7033.5|7049.5|7034.5|7047.1|7032.1|19
1718614800000|2024-06-17 09:00:00|7048.6|7033.6|7048|7033|7050.9|7035.9|7048|7033|5
1718615100000|2024-06-17 09:05:00|7047.5|7032.5|7059.3|7044.3|7059.3|7044.3|7047.5|7032.5|4
1718615400000|2024-06-17 09:10:00|7059.1|7044.1|7057.9|7042.9|7059.1|7044.1|7057.3|7042.3|0
1718615700000|2024-06-17 09:15:00|7059.4|7044.4|7064.2|7049.2|7068|7053|7059.4|7044.4|3
1718616000000|2024-06-17 09:20:00|7060.5|7045.5|7055.7|7040.7|7060.5|7045.5|7054.3|7039.3|4
1718616300000|2024-06-17 09:25:00|7055.2|7040.2|7051.4|7036.4|7055.2|7040.2|7051.4|7036.4|4
1718616600000|2024-06-17 09:30:00|7051.5|7036.5|7050.2|7035.2|7054.4|7039.4|7050.2|7035.2|18
1718616900000|2024-06-17 09:35:00|7050.6|7035.6|7059.5|7044.5|7063.4|7048.4|7047|7032|36
1718617200000|2024-06-17 09:40:00|7059.4|7044.4|7062|7047|7065.6|7050.6|7058.1|7043.1|4
1718617500000|2024-06-17 09:45:00|7062.3|7047.3|7060.5|7045.5|7063.8|7048.8|7058.5|7043.5|3
1718617800000|2024-06-17 09:50:00|7060.6|7045.6|7065.2|7050.2|7066.6|7051.6|7060.6|7045.6|1
1718618100000|2024-06-17 09:55:00|7065.4|7050.4|7063.4|7048.4|7067.4|7052.4|7063.4|7048.4|3
1718618400000|2024-06-17 10:00:00|7063.3|7048.3|7061.4|7046.4|7063.3|7048.3|7058.9|7043.9|18
1718618700000|2024-06-17 10:05:00|7060.9|7045.9|7064.1|7049.1|7066.5|7051.5|7060.9|7045.9|2
1718619000000|2024-06-17 10:10:00|7063.2|7048.2|7060.4|7045.4|7069.8|7054.8|7059.9|7044.9|2
1718619300000|2024-06-17 10:15:00|7060.3|7045.3|7053.6|7038.6|7060.4|7045.4|7053.6|7038.6|0
1718619600000|2024-06-17 10:20:00|7052.6|7037.6|7054.2|7039.2|7055.1|7040.1|7052.1|7037.1|0
1718619900000|2024-06-17 10:25:00|7054.1|7039.1|7051.7|7036.7|7054.1|7039.1|7051.2|7036.2|0
1718620200000|2024-06-17 10:30:00|7051.6|7036.6|7048.5|7033.5|7053.2|7038.2|7048.5|7033.5|16
1718620500000|2024-06-17 10:35:00|7048.4|7033.4|7047.4|7032.4|7048.4|7033.4|7044.1|7029.1|76
1718620800000|2024-06-17 10:40:00|7047.3|7032.3|7046.1|7031.1|7048.7|7033.7|7045.6|7030.6|7
1718621100000|2024-06-17 10:45:00|7046.2|7031.2|7050.8|7035.8|7051.2|7036.2|7046.1|7031.1|3
1718621400000|2024-06-17 10:50:00|7051.3|7036.3|7047.7|7032.7|7051.6|7036.6|7046.6|7031.6|26
1718621700000|2024-06-17 10:55:00|7047.8|7032.8|7045.1|7030.1|7048.6|7033.6|7043.9|7028.9|7
1718622000000|2024-06-17 11:00:00|7045.6|7030.6|7053.6|7038.6|7054.6|7039.6|7045.1|7030.1|0
1718622300000|2024-06-17 11:05:00|7052.7|7037.7|7047.1|7032.1|7054.1|7039.1|7044.8|7029.8|18
1718622600000|2024-06-17 11:10:00|7046.9|7031.9|7047.5|7032.5|7047.5|7032.5|7046.4|7031.4|6
1718622900000|2024-06-17 11:15:00|7047.4|7032.4|7042.6|7027.6|7047.4|7032.4|7042.2|7027.2|10
1718623200000|2024-06-17 11:20:00|7042.4|7027.4|7040|7025|7043|7028|7039.8|7024.8|46
1718623500000|2024-06-17 11:25:00|7040.1|7025.1|7041.9|7026.9|7043|7028|7040.1|7025.1|85
1718623800000|2024-06-17 11:30:00|7040.1|7025.1|7034|7019|7040.6|7025.6|7033.4|7018.4|20
1718624100000|2024-06-17 11:35:00|7034.4|7019.4|7032.6|7017.6|7038|7023|7031.6|7016.6|51
1718624400000|2024-06-17 11:40:00|7032.7|7017.7|7040.5|7025.5|7040.5|7025.5|7031.7|7016.7|75
1718624700000|2024-06-17 11:45:00|7040.4|7025.4|7036.6|7021.6|7040.5|7025.5|7035.9|7020.9|41
1718625000000|2024-06-17 11:50:00|7037.5|7022.5|7030.6|7015.6|7038.5|7023.5|7030.6|7015.6|18
1718625300000|2024-06-17 11:55:00|7030.7|7015.7|7025.7|7010.7|7031.1|7016.1|7024.3|7009.3|38
1718625600000|2024-06-17 12:00:00|7025.3|7010.3|7017.9|7002.9|7034.9|7019.9|7017.9|7002.9|142
1718625900000|2024-06-17 12:05:00|7018.3|7003.3|7017.1|7002.1|7018.3|7003.3|7014.4|6999.4|118
1718626200000|2024-06-17 12:10:00|7017|7002|7020.1|7005.1|7021.1|7006.1|7015|7000|52
1718626500000|2024-06-17 12:15:00|7020.2|7005.2|7014.8|6999.8|7020.5|7005.5|7008.3|6993.3|38
1718626800000|2024-06-17 12:20:00|7014.3|6999.3|7007.4|6992.4|7014.3|6999.3|7007.4|6992.4|36
1718627100000|2024-06-17 12:25:00|7007.3|6992.3|7011.6|6996.6|7015.3|7000.3|7004.3|6989.3|55
1718627400000|2024-06-17 12:30:00|7011.2|6996.2|7011.8|6996.8|7015.5|7000.5|7008.9|6993.9|55
1718627700000|2024-06-17 12:35:00|7011.6|6996.6|7010.2|6995.2|7013.9|6998.9|7009.9|6994.9|28
1718628000000|2024-06-17 12:40:00|7010.1|6995.1|7009|6994|7012.3|6997.3|7008.4|6993.4|15
1718628300000|2024-06-17 12:45:00|7006.8|6991.8|7016.6|7001.6|7021.6|7006.6|7005.8|6990.8|20
1718628600000|2024-06-17 12:50:00|7016.5|7001.5|7014.8|6999.8|7016.5|7001.5|7011.3|6996.3|71
1718628900000|2024-06-17 12:55:00|7014.3|6999.3|7005.2|6990.2|7015.3|7000.3|7005|6990|41
1718629200000|2024-06-17 13:00:00|7005.6|6990.6|7006.9|6991.9|7010.5|6995.5|7004.6|6989.6|9
1718629500000|2024-06-17 13:05:00|7006.6|6991.6|7000.3|6985.3|7007.9|6992.9|7000.3|6985.3|55
1718629800000|2024-06-17 13:10:00|7000.2|6985.2|7008.9|6993.9|7014.3|6999.3|6999.1|6984.1|68
1718630100000|2024-06-17 13:15:00|7009.8|6994.8|7009.1|6994.1|7009.9|6994.9|7005.4|6990.4|33
1718630400000|2024-06-17 13:20:00|7009|6994|7010.2|6995.2|7011.2|6996.2|7008.8|6993.8|48
1718630700000|2024-06-17 13:25:00|7010.1|6995.1|7017.8|7002.8|7019.8|7004.8|7009.2|6994.2|33
1718631000000|2024-06-17 13:30:00|7013.6|6998.6|6995.4|6980.4|7013.6|6998.6|6994.1|6979.1|147
1718631300000|2024-06-17 13:35:00|6994.9|6979.9|6998.8|6983.8|7006.6|6991.6|6994.9|6979.9|101
1718631600000|2024-06-17 13:40:00|6998.3|6983.3|6988.4|6973.4|6999.2|6984.2|6987.9|6972.9|203
1718631900000|2024-06-17 13:45:00|6988.8|6973.8|6992.3|6977.3|6995.6|6980.6|6988|6973|115
1718632200000|2024-06-17 13:50:00|6992.2|6977.2|7005.7|6990.7|7008.7|6993.7|6992.2|6977.2|55
1718632500000|2024-06-17 13:55:00|7005.9|6990.9|7024.3|7009.3|7026.2|7011.2|7004.9|6989.9|207
1718632800000|2024-06-17 14:00:00|7023.3|7008.3|7029.2|7014.2|7043.9|7028.9|7020.7|7005.7|248
1718633100000|2024-06-17 14:05:00|7028.7|7013.7|7040.5|7025.5|7046.3|7031.3|7013.7|6998.7|337
1718633400000|2024-06-17 14:10:00|7041|7026|7028.5|7013.5|7041|7026|7024.9|7009.9|39
1718633700000|2024-06-17 14:15:00|7029|7014|7049.2|7034.2|7055.1|7040.1|7029|7014|193
1718634000000|2024-06-17 14:20:00|7048.8|7033.8|7052.2|7037.2|7056.9|7041.9|7042.7|7027.7|126
1718634300000|2024-06-17 14:25:00|7052.7|7037.7|7064.9|7049.9|7068.7|7053.7|7050.2|7035.2|58
1718634600000|2024-06-17 14:30:00|7065.4|7050.4|7063.5|7048.5|7066.9|7051.9|7048.7|7033.7|59
1718634900000|2024-06-17 14:35:00|7064.2|7049.2|7074.1|7059.1|7081.5|7066.5|7064.2|7049.2|108
1718635200000|2024-06-17 14:40:00|7074.6|7059.6|7090.8|7075.8|7093.6|7078.6|7074.6|7059.6|95
1718635500000|2024-06-17 14:45:00|7089.9|7074.9|7088.2|7073.2|7093.6|7078.6|7085.2|7070.2|29
1718635800000|2024-06-17 14:50:00|7087.8|7072.8|7102.9|7087.9|7117.1|7102.1|7086.8|7071.8|45
1718636100000|2024-06-17 14:55:00|7103.4|7088.4|7115|7100|7122.3|7107.3|7095.6|7080.6|165
1718636400000|2024-06-17 15:00:00|7115.2|7100.2|7127.8|7112.8|7131.9|7116.9|7115.2|7092.7|52
1718636700000|2024-06-17 15:05:00|7128.7|7113.7|7146.7|7131.7|7157.9|7141|7128.7|7113.7|40
1718637000000|2024-06-17 15:10:00|7147.1|7132.1|7129.8|7114.8|7154.2|7139.2|7128.8|7113.8|85
1718637300000|2024-06-17 15:15:00|7133|7118|7132|7117|7134.4|7119.4|7118.1|7103.1|55
1718637600000|2024-06-17 15:20:00|7131.5|7116.5|7116.8|7101.8|7132.5|7117.5|7116.1|7094|70
1718637900000|2024-06-17 15:25:00|7117.3|7102.3|7113.2|7098.2|7120.1|7105.1|7108.1|7093.1|31
1718638200000|2024-06-17 15:30:00|7113.8|7098.8|7121|7106|7122.6|7107.6|7109.1|7094.1|56
1718638500000|2024-06-17 15:35:00|7119.5|7104.5|7104.5|7089.5|7120.1|7105.1|7101.7|7086.7|92
1718638800000|2024-06-17 15:40:00|7105.1|7090.1|7111.3|7096.3|7112.6|7097.6|7101.6|7086.6|91
1718639100000|2024-06-17 15:45:00|7111.2|7096.2|7106.1|7091.1|7116.6|7101.6|7106.1|7091.1|42
1718639400000|2024-06-17 15:50:00|7106|7091|7101.8|7086.8|7107.5|7092.5|7101|7086|33
1718639700000|2024-06-17 15:55:00|7101.7|7086.7|7105.5|7090.5|7109.1|7094.1|7101.2|7086.2|53
1718640000000|2024-06-17 16:00:00|7105|7090|7106.2|7091.2|7112.3|7097.3|7099.1|7084.1|89
1718640300000|2024-06-17 16:05:00|7106.7|7091.7|7103.5|7088.5|7107.1|7092.1|7100.7|7085.7|24
1718640600000|2024-06-17 16:10:00|7103.1|7088.1|7104|7089|7110.2|7095.2|7103.1|7088.1|24
1718640900000|2024-06-17 16:15:00|7104.1|7089.1|7109.5|7094.5|7111.2|7096.2|7104|7089|40
1718641200000|2024-06-17 16:20:00|7109.6|7094.6|7111.5|7096.5|7113.3|7098.3|7104.2|7089.2|31
1718641500000|2024-06-17 16:25:00|7112.4|7097.4|7105.8|7090.8|7114.8|7099.8|7104.8|7089.8|44
1718641800000|2024-06-17 16:30:00|7105.6|7090.6|7107|7092|7107.1|7092.1|7099.5|7084.5|8
1718642100000|2024-06-17 16:35:00|7106.6|7091.6|7113.1|7098.1|7117.7|7102.7|7105.6|7090.6|54
1718642400000|2024-06-17 16:40:00|7112.7|7097.7|7115.6|7100.6|7120|7105|7110.5|7095.5|150
1718642700000|2024-06-17 16:45:00|7115.5|7100.5|7115.2|7100.2|7118.8|7103.8|7110.5|7095.5|45
1718643000000|2024-06-17 16:50:00|7115.7|7100.7|7126.1|7111.1|7126.1|7111.1|7115.7|7100.7|102
1718643300000|2024-06-17 16:55:00|7126.5|7111.5|7119.1|7104.1|7128.9|7113.9|7117.3|7102.3|151
1718643600000|2024-06-17 17:00:00|7119.4|7104.4|7124.3|7109.3|7125.7|7110.7|7117.1|7102.1|24
1718643900000|2024-06-17 17:05:00|7124.4|7109.4|7124.7|7109.7|7131.9|7116.9|7123.8|7108.8|80
1718644200000|2024-06-17 17:10:00|7125|7110|7130.1|7115.1|7131.1|7116.1|7122.7|7107.7|22
1718644500000|2024-06-17 17:15:00|7130.5|7115.5|7131.2|7116.2|7133|7118|7127.2|7112.2|29
1718644800000|2024-06-17 17:20:00|7131.6|7116.6|7132.2|7117.2|7132.6|7117.6|7126.8|7111.8|48
1718645100000|2024-06-17 17:25:00|7133.2|7118.2|7131.2|7116.2|7139.4|7124.4|7130.7|7115.7|30
1718645400000|2024-06-17 17:30:00|7131|7116|7127.8|7112.8|7131|7116|7126.4|7111.4|62
1718645700000|2024-06-17 17:35:00|7127.9|7112.9|7132.7|7117.7|7135.3|7120.3|7127.9|7112.9|45
1718646000000|2024-06-17 17:40:00|7133|7118|7133.8|7118.8|7135.3|7120.3|7128.2|7113.2|64
1718646300000|2024-06-17 17:45:00|7134.7|7119.7|7129.1|7114.1|7134.9|7119.9|7126.9|7111.9|196
1718646600000|2024-06-17 17:50:00|7131.4|7116.4|7123.2|7108.2|7134.4|7119.4|7121.2|7106.2|78
1718646900000|2024-06-17 17:55:00|7123.6|7108.6|7152.9|7137.9|7154.7|7139.7|7123.3|7108.3|163
1718647200000|2024-06-17 18:00:00|7152.7|7137.7|7162.2|7147.2|7175.7|7160.7|7150|7135|297
1718647500000|2024-06-17 18:05:00|7162|7147|7174.4|7159.4|7175.8|7160.8|7162|7147|131
1718647800000|2024-06-17 18:10:00|7173.1|7158.1|7167.3|7152.3|7176.3|7161.3|7155.2|7140.2|700
1718648100000|2024-06-17 18:15:00|7166|7151|7171.9|7146.9|7178.6|7157.4|7164.2|7137.1|136
1718648400000|2024-06-17 18:20:00|7170.6|7145.6|7170.6|7145.6|7170.6|7145.6|7170.6|7145.6|0
1718672400000|2024-06-18 01:00:00|7182.7|7157.7|7174|7149|7214.9|7199.9|7166.8|7141.6|52
1718672700000|2024-06-18 01:05:00|7174.4|7149.4|7124.1|7086.6|7179.8|7158.9|7121|7086.6|1
1718673000000|2024-06-18 01:10:00|7124|7086.5|7109.1|7094.1|7128.3|7095.5|7099.6|7072.5|27
1718673300000|2024-06-18 01:15:00|7109.2|7094.2|7126.5|7101.5|7131|7109.3|7109.2|7091.7|1
1718673600000|2024-06-18 01:20:00|7126|7101|7110.9|7095.9|7126|7104.4|7108.6|7086.7|1
1718673900000|2024-06-18 01:25:00|7113.1|7098.1|7114.5|7089.5|7114.5|7099|7110.3|7089|1
1718674200000|2024-06-18 01:30:00|7115|7090|7100.4|7085.4|7115|7093.3|7099.8|7084.8|2
1718674500000|2024-06-18 01:35:00|7100.9|7085.9|7100.9|7085.9|7103.8|7088.8|7098.4|7083.4|2
1718674800000|2024-06-18 01:40:00|7101.4|7086.4|7107.2|7092.2|7110.3|7095.3|7101.4|7086.4|1
1718675100000|2024-06-18 01:45:00|7107.7|7092.7|7112.2|7097.2|7113.2|7098.2|7107.7|7092.7|1
1718675400000|2024-06-18 01:50:00|7112.3|7097.3|7118.3|7093.3|7122.6|7099.5|7104.5|7084.6|2
1718675700000|2024-06-18 01:55:00|7117.8|7092.8|7117.8|7092.8|7118.3|7093.3|7117.8|7092.8|0
1718676000000|2024-06-18 02:00:00|7124.5|7087|7130.7|7093.2|7130.7|7093.2|7120.8|7083.3|3
1718676300000|2024-06-18 02:05:00|7131.3|7093.8|7129.4|7091.9|7138.4|7100.9|7125.2|7091.4|0
1718676600000|2024-06-18 02:10:00|7135.7|7098.2|7128.7|7113.7|7138.1|7113.7|7128.7|7098.2|0
1718676900000|2024-06-18 02:15:00|7128.9|7113.9|7150.6|7113.1|7150.6|7118.7|7128.9|7109.7|2
1718677200000|2024-06-18 02:20:00|7150.1|7112.6|7150.8|7113.3|7153.5|7116|7150.1|7112.6|0
1718677500000|2024-06-18 02:25:00|7150.1|7112.6|7143.1|7118.1|7150.1|7118.1|7143.1|7111.7|0
1718677800000|2024-06-18 02:30:00|7143.2|7118.2|7131.3|7106.3|7143.7|7118.7|7128.4|7102.2|0
1718678100000|2024-06-18 02:35:00|7132.2|7107.2|7134.3|7109.3|7138.7|7109.3|7129.3|7101.2|0
1718678400000|2024-06-18 02:40:00|7140.5|7103|7139.6|7102.1|7140.5|7103|7139.6|7102.1|0
1718678700000|2024-06-18 02:45:00|7133.3|7108.3|7139.6|7102.1|7139.7|7108.3|7133.3|7102.1|1
1718679300000|2024-06-18 02:55:00|7141|7103.5|7141.4|7103.9|7141.4|7103.9|7141|7103.5|0
1718679600000|2024-06-18 03:00:00|7141.9|7104.4|7142.4|7117.4|7144.7|7117.7|7141.9|7104.4|2
1718679900000|2024-06-18 03:05:00|7143.8|7118.8|7133.6|7108.6|7143.8|7118.8|7133.6|7108.6|0
1718680200000|2024-06-18 03:10:00|7143|7105.5|7135|7110|7143.9|7116.5|7135|7105.5|0
1718680500000|2024-06-18 03:15:00|7129|7114|7125.1|7100.1|7133.5|7114|7120.3|7093.4|0
1718680800000|2024-06-18 03:20:00|7120.3|7105.3|7126.2|7101.2|7126.2|7105.3|7120.3|7100.1|0
1718681100000|2024-06-18 03:25:00|7120.3|7105.3|7131.2|7093.7|7131.7|7105.3|7119.1|7093.7|1
1718681400000|2024-06-18 03:30:00|7131.7|7094.2|7131.1|7093.6|7131.7|7094.2|7131.1|7093.6|0
1718681700000|2024-06-18 03:35:00|7131.2|7093.7|7131.6|7094.1|7131.6|7094.1|7131.2|7093.7|0
1718682000000|2024-06-18 03:40:00|7133.5|7096|7137.5|7100|7138.5|7106.4|7128.7|7095.5|0
1718682600000|2024-06-18 03:50:00|7136.6|7099.1|7139|7101.5|7139|7101.5|7136.6|7099.1|0
1718682900000|2024-06-18 03:55:00|7139.9|7102.4|7139.9|7102.4|7139.9|7102.4|7139.9|7102.4|0
1718683200000|2024-06-18 04:00:00|7140|7102.5|7137.5|7112.5|7140|7112.5|7133.7|7102.5|0
1718683800000|2024-06-18 04:10:00|7144|7106.5|7145.4|7107.9|7145.4|7107.9|7144|7106.5|0
1718684100000|2024-06-18 04:15:00|7133.7|7118.7|7139.2|7114.2|7139.2|7118.7|7133.7|7113.9|0
1718684400000|2024-06-18 04:20:00|7149.4|7111.9|7143|7118|7149.8|7118|7143|7111.9|5
1718684700000|2024-06-18 04:25:00|7139.8|7114.8|7145.3|7107.8|7145.4|7114.8|7139.4|7107.8|1
1718685000000|2024-06-18 04:30:00|7145.4|7107.9|7144.3|7106.8|7145.4|7107.9|7144.3|7106.8|4
1718685300000|2024-06-18 04:35:00|7144.2|7106.7|7132.3|7107.3|7144.2|7111.4|7132.3|7105.4|0
1718685600000|2024-06-18 04:40:00|7139.3|7101.8|7146.1|7108.6|7146.1|7108.6|7139.3|7101.8|0
1718685900000|2024-06-18 04:45:00|7146.5|7109|7149.7|7112.2|7149.7|7112.2|7146.5|7109|0
1718686200000|2024-06-18 04:50:00|7143.6|7118.6|7143.6|7118.6|7144.9|7119.9|7143.6|7118.6|0
1718686500000|2024-06-18 04:55:00|7142.3|7117.3|7151.4|7113.9|7151.4|7117.7|7142.3|7112|0
1718686800000|2024-06-18 05:00:00|7151.3|7113.8|7158.4|7120.9|7160.4|7122.9|7149.5|7112|0
1718687100000|2024-06-18 05:05:00|7158|7120.5|7163.4|7125.9|7163.4|7125.9|7158|7120.5|1
1718687400000|2024-06-18 05:10:00|7165.3|7127.8|7165.3|7127.8|7165.3|7127.8|7165.3|7127.8|0
1718687700000|2024-06-18 05:15:00|7165.4|7127.9|7154.6|7139.6|7165.4|7139.6|7154.5|7127.9|0
1718688000000|2024-06-18 05:20:00|7155.1|7140.1|7155.2|7140.2|7155.2|7140.2|7155.1|7140.1|0
1718688300000|2024-06-18 05:25:00|7154.2|7139.2|7160.1|7135.1|7165.9|7139.2|7153.1|7127.5|24
1718688600000|2024-06-18 05:30:00|7166.3|7128.8|7143|7105.5|7166.3|7134.1|7134.7|7103.5|2
1718688900000|2024-06-18 05:35:00|7142.9|7105.4|7144.5|7107|7147.4|7113.2|7137.7|7105.4|0
1718689200000|2024-06-18 05:40:00|7144.4|7106.9|7138.6|7101.1|7148.9|7113.2|7126.4|7098.6|0
1718689500000|2024-06-18 05:45:00|7130.5|7105.5|7128.4|7103.4|7140.1|7106.4|7128.4|7098.4|0
1718689800000|2024-06-18 05:50:00|7128.5|7103.5|7125.4|7110.4|7133|7112.8|7124.2|7103.4|2
1718690100000|2024-06-18 05:55:00|7124|7109|7120.4|7105.4|7124|7109|7118.2|7103.2|3
1718690400000|2024-06-18 06:00:00|7119.4|7104.4|7119.7|7104.7|7119.7|7104.7|7119.2|7104.2|0
1718690700000|2024-06-18 06:05:00|7119.9|7104.9|7119.6|7104.6|7129|7108.9|7118|7099|1
1718691000000|2024-06-18 06:10:00|7119.7|7104.7|7120.3|7105.3|7124.3|7109.3|7119.6|7104.6|4
1718691300000|2024-06-18 06:15:00|7118.3|7103.3|7118.1|7103.1|7118.7|7103.7|7117.9|7102.9|1
1718691600000|2024-06-18 06:20:00|7118|7103|7121.5|7106.5|7127.9|7111.9|7117.9|7102.4|56
1718691900000|2024-06-18 06:25:00|7122.4|7107.4|7140.1|7125.1|7146.8|7127.2|7121.4|7096.5|406
1718692200000|2024-06-18 06:30:00|7139.6|7124.6|7116.2|7101.2|7149.5|7126.1|7115.2|7099.1|245
1718692500000|2024-06-18 06:35:00|7115.3|7100.3|7119|7104|7135|7110.5|7113.2|7096.6|185
1718692800000|2024-06-18 06:40:00|7118.9|7103.9|7129.7|7114.7|7132.8|7114.7|7118.1|7103.1|24
1718693100000|2024-06-18 06:45:00|7131|7116|7127.3|7089.8|7142.9|7118.5|7121.1|7089.8|1
1718693400000|2024-06-18 06:50:00|7126.8|7089.3|7115.8|7078.3|7126.9|7089.4|7111.8|7074.3|0
1718693700000|2024-06-18 06:55:00|7116|7078.5|7110.8|7085.8|7116.9|7086.7|7106.1|7075.1|0
1718694000000|2024-06-18 07:00:00|7112.6|7075.1|7110.2|7095.2|7116.1|7095.2|7106.2|7075.1|0
1718694300000|2024-06-18 07:05:00|7114.7|7089.7|7113.7|7098.7|7117.7|7098.7|7110.2|7089.7|0
1718694600000|2024-06-18 07:10:00|7117.1|7102.1|7118.7|7103.7|7119.2|7104.2|7117.1|7102.1|0
1718694900000|2024-06-18 07:15:00|7119.2|7104.2|7118.7|7103.7|7119.7|7104.2|7114.7|7094.7|0
1718695200000|2024-06-18 07:20:00|7117.7|7102.7|7113.2|7098.2|7118.7|7102.7|7112.3|7092.7|0
1718695500000|2024-06-18 07:25:00|7113.3|7098.3|7114.3|7099.3|7118.8|7099.3|7112.8|7093.3|1
1718695800000|2024-06-18 07:30:00|7114.4|7099.4|7119.1|7104.1|7119.1|7104.1|7113.9|7098.9|1
1718696100000|2024-06-18 07:35:00|7119.6|7104.6|7124.6|7109.6|7125.4|7110.4|7119.6|7104.6|0
1718696400000|2024-06-18 07:40:00|7124.5|7109.5|7125.4|7110.4|7126.9|7111.9|7124.4|7109.4|0
1718696700000|2024-06-18 07:45:00|7124.9|7109.9|7128|7113|7128.8|7113.8|7123.5|7108.5|2
1718697000000|2024-06-18 07:50:00|7127.9|7112.9|7126.8|7111.8|7128.9|7113.9|7125.7|7110.7|3
1718697300000|2024-06-18 07:55:00|7125.4|7110.4|7126.3|7111.3|7127|7112|7125.4|7110.4|0
1718697600000|2024-06-18 08:00:00|7126.4|7111.4|7120.9|7105.9|7126.8|7111.8|7120.7|7105.7|11
1718697900000|2024-06-18 08:05:00|7120.6|7105.6|7110.5|7095.5|7120.6|7105.6|7107.9|7092.9|4
1718698200000|2024-06-18 08:10:00|7110.4|7095.4|7107|7092|7110.5|7095.5|7102.1|7087.1|16
1718698500000|2024-06-18 08:15:00|7107.6|7092.6|7107.6|7092.6|7115.6|7100.6|7105.4|7090.4|20
1718698800000|2024-06-18 08:20:00|7107.5|7092.5|7109.3|7094.3|7110.4|7095.4|7106.5|7091.5|6
1718699100000|2024-06-18 08:25:00|7108.8|7093.8|7108.4|7093.4|7110.4|7095.4|7107.1|7092.1|8
1718699400000|2024-06-18 08:30:00|7107.5|7092.5|7106.9|7091.9|7108.5|7093.5|7106.8|7091.8|2
1718699700000|2024-06-18 08:35:00|7107|7092|7101.3|7086.3|7107.2|7092.2|7101.1|7086.1|5
1718700000000|2024-06-18 08:40:00|7101.4|7086.4|7105.5|7090.5|7105.5|7090.5|7101.4|7086.4|3
1718700300000|2024-06-18 08:45:00|7105.9|7090.9|7104.2|7089.2|7105.9|7090.9|7104.2|7089.2|0
1718700600000|2024-06-18 08:50:00|7102.3|7087.3|7100.4|7085.4|7102.3|7087.3|7100.4|7085.4|0
1718700900000|2024-06-18 08:55:00|7100.5|7085.5|7103|7088|7106.9|7091.9|7100.5|7085.5|16
1718701200000|2024-06-18 09:00:00|7103.9|7088.9|7103.5|7088.5|7106.4|7091.4|7102.1|7087.1|4
1718701500000|2024-06-18 09:05:00|7103|7088|7102.2|7087.2|7103.5|7088.5|7101.5|7086.5|3
1718701800000|2024-06-18 09:10:00|7102.3|7087.3|7104.7|7089.7|7104.7|7089.7|7102.3|7087.3|3
1718702100000|2024-06-18 09:15:00|7104.8|7089.8|7105.1|7090.1|7105.6|7090.6|7104.3|7089.3|2
1718702400000|2024-06-18 09:20:00|7105.2|7090.2|7108.5|7093.5|7110.4|7095.4|7104.8|7089.8|31
1718702700000|2024-06-18 09:25:00|7109|7094|7109.1|7094.1|7109.1|7094.1|7109|7094|0
1718703000000|2024-06-18 09:30:00|7109.2|7094.2|7110.1|7095.1|7110.6|7095.6|7108.6|7093.6|0
1718703300000|2024-06-18 09:35:00|7110|7095|7111.1|7096.1|7111.1|7096.1|7110|7095|3
1718703600000|2024-06-18 09:40:00|7111|7096|7107.9|7092.9|7111.8|7096.8|7107.8|7092.8|9
1718703900000|2024-06-18 09:45:00|7106.6|7091.6|7108.3|7093.3|7109.2|7094.2|7103.3|7088.3|8
1718704200000|2024-06-18 09:50:00|7107.3|7092.3|7106.5|7091.5|7107.4|7092.4|7106.5|7091.5|4
1718704500000|2024-06-18 09:55:00|7106|7091|7107|7092|7107.4|7092.4|7105.1|7090.1|9
1718704800000|2024-06-18 10:00:00|7106.5|7091.5|7117.2|7102.2|7117.2|7102.2|7106.5|7091.5|8
1718705100000|2024-06-18 10:05:00|7117|7102|7111.3|7096.3|7117|7102|7111.2|7096.2|53
1718705400000|2024-06-18 10:10:00|7111.4|7096.4|7107.7|7092.7|7111.4|7096.4|7107.7|7092.7|25
1718705700000|2024-06-18 10:15:00|7107.8|7092.8|7109.6|7094.6|7111.8|7096.8|7106.5|7091.5|12
1718706000000|2024-06-18 10:20:00|7109.2|7094.2|7107.8|7092.8|7109.2|7094.2|7107.5|7092.5|3
1718706300000|2024-06-18 10:25:00|7107.9|7092.9|7108.6|7093.6|7109.6|7094.6|7107.9|7092.9|11
1718706600000|2024-06-18 10:30:00|7108.7|7093.7|7106.9|7091.9|7108.7|7093.7|7106.7|7091.7|2
1718706900000|2024-06-18 10:35:00|7106.8|7091.8|7106.7|7091.7|7108.1|7093.1|7105.9|7090.9|3
1718707200000|2024-06-18 10:40:00|7106.3|7091.3|7102.3|7087.3|7106.3|7091.3|7102.3|7087.3|0
1718707500000|2024-06-18 10:45:00|7105.3|7090.3|7109.1|7094.1|7109.1|7094.1|7105|7090|8
1718707800000|2024-06-18 10:50:00|7109.6|7094.6|7108.6|7093.6|7110.6|7095.6|7108.4|7093.4|12
1718708100000|2024-06-18 10:55:00|7108.5|7093.5|7108.7|7093.7|7108.8|7093.8|7108.3|7093.3|5
1718708400000|2024-06-18 11:00:00|7108.5|7093.5|7108.7|7093.7|7108.8|7093.8|7108.5|7093.5|11
1718708700000|2024-06-18 11:05:00|7108.8|7093.8|7106.8|7091.8|7109.2|7094.2|7106.8|7091.8|4
1718709000000|2024-06-18 11:10:00|7106.3|7091.3|7113.3|7098.3|7113.6|7098.6|7106.3|7091.3|6
1718709300000|2024-06-18 11:15:00|7113.7|7098.7|7113|7098|7113.7|7098.7|7109.7|7094.7|6
1718709600000|2024-06-18 11:20:00|7113.1|7098.1|7107.4|7092.4|7113.1|7098.1|7107.3|7092.3|8
1718709900000|2024-06-18 11:25:00|7107.5|7092.5|7106.3|7091.3|7107.7|7092.7|7106.2|7091.2|8
1718710200000|2024-06-18 11:30:00|7106.2|7091.2|7103.3|7088.3|7106.3|7091.3|7103.3|7088.3|6
1718710500000|2024-06-18 11:35:00|7103.6|7088.6|7110.9|7095.9|7111.6|7096.6|7103.3|7088.3|38
1718710800000|2024-06-18 11:40:00|7113.9|7098.9|7113.3|7098.3|7113.9|7098.9|7110.9|7095.9|1
1718711100000|2024-06-18 11:45:00|7112.8|7097.8|7110|7095|7114.7|7099.7|7109.3|7094.3|11
1718711400000|2024-06-18 11:50:00|7109.8|7094.8|7106.5|7091.5|7113.4|7098.4|7106.5|7091.5|29
1718711700000|2024-06-18 11:55:00|7105.6|7090.6|7107|7092|7107|7092|7104.1|7089.1|5
1718712000000|2024-06-18 12:00:00|7106.6|7091.6|7103.3|7088.3|7106.6|7091.6|7100.2|7085.2|48
1718712300000|2024-06-18 12:05:00|7103.4|7088.4|7100.1|7085.1|7108.8|7093.8|7099.6|7084.6|8
1718712600000|2024-06-18 12:10:00|7102.6|7087.6|7097.7|7082.7|7104.3|7089.3|7097.7|7082.7|10
1718712900000|2024-06-18 12:15:00|7097.5|7082.5|7094.7|7079.7|7098.3|7083.3|7081.1|7066.1|17
1718713200000|2024-06-18 12:20:00|7094.8|7079.8|7107.5|7092.5|7107.5|7092.5|7094|7079|10
1718713500000|2024-06-18 12:25:00|7108.4|7093.4|7109.8|7094.8|7111.1|7096.1|7106.5|7091.5|3
1718713800000|2024-06-18 12:30:00|7113.3|7098.3|7128.3|7113.3|7141.6|7126.6|7113.3|7098.3|41
1718714100000|2024-06-18 12:35:00|7130.3|7115.3|7130.7|7115.7|7133.4|7118.4|7126.4|7111.4|18
1718714400000|2024-06-18 12:40:00|7130.3|7115.3|7135.9|7120.9|7140.1|7125.1|7130.3|7115.3|13
1718714700000|2024-06-18 12:45:00|7136|7121|7154.3|7139.3|7154.3|7139.3|7135.9|7120.9|50
1718715000000|2024-06-18 12:50:00|7154.4|7139.4|7147|7132|7155.4|7140.4|7143.6|7128.6|41
1718715300000|2024-06-18 12:55:00|7147.6|7132.6|7144.7|7129.7|7152.6|7137.6|7143|7128|11
1718715600000|2024-06-18 13:00:00|7144.8|7129.8|7142.7|7127.7|7155.9|7140.9|7138|7123|27
1718715900000|2024-06-18 13:05:00|7143.2|7128.2|7138.9|7123.9|7143.2|7128.2|7131.1|7116.1|72
1718716200000|2024-06-18 13:10:00|7136.4|7121.4|7153.6|7138.6|7158.8|7143.8|7134.7|7119.7|28
1718716500000|2024-06-18 13:15:00|7155.6|7140.6|7163.1|7148.1|7165.5|7150.5|7152.1|7137.1|46
1718716800000|2024-06-18 13:20:00|7163.2|7148.2|7167.9|7152.9|7168.9|7153.9|7163.2|7148.2|73
1718717100000|2024-06-18 13:25:00|7168.8|7153.8|7179.2|7164.2|7182|7167|7165.7|7150.7|59
1718717400000|2024-06-18 13:30:00|7179.1|7164.1|7168.2|7153.2|7182.5|7167.5|7164.7|7149.7|51
1718717700000|2024-06-18 13:35:00|7168.3|7153.3|7160|7145|7170.5|7155.5|7156.3|7141.3|60
1718718000000|2024-06-18 13:40:00|7160.1|7145.1|7147.7|7132.7|7160.6|7145.6|7146.3|7131.3|71
1718718300000|2024-06-18 13:45:00|7148.2|7133.2|7142.3|7127.3|7153|7138|7142.3|7127.3|77
1718718600000|2024-06-18 13:50:00|7142.2|7127.2|7145.2|7130.2|7147.3|7132.3|7137.8|7122.8|114
1718718900000|2024-06-18 13:55:00|7145.3|7130.3|7149.2|7134.2|7149.8|7134.8|7144.3|7129.3|69
1718719200000|2024-06-18 14:00:00|7149.3|7134.3|7147.2|7132.2|7151.7|7136.7|7143.8|7128.8|51
1718719500000|2024-06-18 14:05:00|7146.9|7131.9|7142.8|7127.8|7146.9|7131.9|7133.1|7118.1|90
1718719800000|2024-06-18 14:10:00|7143.7|7128.7|7149.7|7124.7|7149.7|7132.4|7139.1|7119.8|85
1718720100000|2024-06-18 14:15:00|7150.2|7125.2|7150.2|7135.2|7151|7136|7145.3|7125.2|54
1718720400000|2024-06-18 14:20:00|7150.7|7135.7|7162.2|7147.2|7162.9|7147.9|7149.9|7134.9|148
1718720700000|2024-06-18 14:25:00|7161.7|7146.7|7170.2|7155.2|7174.6|7159.6|7155.7|7140.7|175
1718721000000|2024-06-18 14:30:00|7168.7|7153.7|7174.3|7159.3|7180.8|7165.8|7166.7|7151.7|353
1718721300000|2024-06-18 14:35:00|7174.4|7159.4|7185.6|7170.6|7185.6|7170.6|7174.4|7159.4|68
1718721600000|2024-06-18 14:40:00|7185.1|7170.1|7189.1|7174.1|7191.3|7176.3|7179.9|7164.9|48
1718721900000|2024-06-18 14:45:00|7188.6|7173.6|7201.9|7186.9|7201.9|7186.9|7183.2|7168.2|52
1718722200000|2024-06-18 14:50:00|7202|7187|7200.1|7185.1|7204.2|7189.2|7196.8|7181.8|40
1718722500000|2024-06-18 14:55:00|7200.2|7185.2|7208.1|7193.1|7208.1|7193.1|7195.8|7180.8|83
1718722800000|2024-06-18 15:00:00|7208.5|7193.5|7224.7|7209.7|7224.7|7209.7|7203.2|7188.2|83
1718723100000|2024-06-18 15:05:00|7226.7|7211.7|7281.9|7266.9|7281.9|7266.9|7226.2|7211.2|92
1718723400000|2024-06-18 15:10:00|7275.5|7260.5|7282.7|7267.7|7286.2|7271.2|7273.4|7258.4|101
1718723700000|2024-06-18 15:15:00|7282.2|7267.2|7324.2|7309.2|7324.2|7309.2|7282.2|7267.2|142
1718724000000|2024-06-18 15:20:00|7324.1|7309.1|7317.3|7302.3|7324.9|7309.9|7302.3|7287.3|73
1718724300000|2024-06-18 15:25:00|7317.8|7302.8|7327.6|7312.6|7334.3|7319.3|7316.8|7297.6|72
1718724600000|2024-06-18 15:30:00|7327.1|7312.1|7331.9|7316.9|7339.4|7320.6|7321.3|7301.5|97
1718724900000|2024-06-18 15:35:00|7332.3|7317.3|7314.3|7299.3|7334.7|7319.7|7314.3|7299.3|63
1718725200000|2024-06-18 15:40:00|7314.2|7299.2|7325.1|7310.1|7326.6|7311.6|7309.3|7294.3|74
1718725500000|2024-06-18 15:45:00|7324.3|7309.3|7326.9|7311.9|7328.5|7313.5|7322.6|7307.6|41
1718725800000|2024-06-18 15:50:00|7326.3|7311.3|7307.7|7292.7|7326.5|7311.5|7302.1|7287.1|44
1718726100000|2024-06-18 15:55:00|7308.7|7293.7|7303.7|7288.7|7308.7|7293.7|7293.6|7278.6|54
1718726400000|2024-06-18 16:00:00|7304.7|7289.7|7307.3|7292.3|7310.6|7295.6|7296.5|7281.5|69
1718726700000|2024-06-18 16:05:00|7306.5|7291.5|7311|7296|7311.1|7296.1|7305.5|7290.5|28
1718727000000|2024-06-18 16:10:00|7310.5|7295.5|7307.1|7292.1|7311.9|7296.9|7300.6|7285.6|34
1718727300000|2024-06-18 16:15:00|7306.1|7291.1|7303|7288|7306.6|7291.6|7299.7|7284.7|39
1718727600000|2024-06-18 16:20:00|7301.4|7286.4|7291.3|7276.3|7302|7287|7291.3|7276.3|37
1718727900000|2024-06-18 16:25:00|7290.8|7275.8|7295|7280|7296.6|7281.6|7289.5|7274.5|29
1718728200000|2024-06-18 16:30:00|7294.2|7279.2|7302.5|7287.5|7304.9|7289.9|7294.2|7279.2|50
1718728500000|2024-06-18 16:35:00|7303|7288|7303.1|7288.1|7307.2|7292.2|7297.6|7282.6|42
1718728800000|2024-06-18 16:40:00|7303.6|7288.6|7304.1|7289.1|7307.5|7289.9|7296.1|7279.2|44
1718729100000|2024-06-18 16:45:00|7304.2|7289.2|7297.6|7282.6|7308.6|7293.6|7293|7278|41
1718729400000|2024-06-18 16:50:00|7298.1|7283.1|7296.6|7281.6|7306.4|7290.5|7292.3|7277.3|54
1718729700000|2024-06-18 16:55:00|7298|7283|7293.6|7278.6|7299.8|7284.8|7290.7|7275.7|66
1718730000000|2024-06-18 17:00:00|7293.1|7278.1|7294.7|7279.7|7296.3|7281.3|7289.7|7274.7|42
1718730300000|2024-06-18 17:05:00|7294.6|7279.6|7287.3|7272.3|7295.2|7280.2|7285.3|7270.3|61
1718730600000|2024-06-18 17:10:00|7286.4|7271.4|7289.2|7274.2|7292.5|7277.5|7285.4|7270.4|22
1718730900000|2024-06-18 17:15:00|7289.3|7274.3|7282.8|7267.8|7292.2|7277.2|7280.1|7265.1|32
1718731200000|2024-06-18 17:20:00|7282.3|7267.3|7280.6|7265.6|7287.1|7272.1|7279.7|7264.7|74
1718731500000|2024-06-18 17:25:00|7280.1|7265.1|7267.5|7252.5|7280.1|7265.1|7265.7|7250.7|121
1718731800000|2024-06-18 17:30:00|7267|7252|7260.9|7245.9|7277.6|7255.8|7253.8|7238.8|146
1718732100000|2024-06-18 17:35:00|7261.3|7246.3|7272.7|7257.7|7280.8|7263.8|7261.3|7246.3|27
1718732400000|2024-06-18 17:40:00|7273|7258|7275.6|7260.6|7281.5|7262.1|7267.4|7244|57
1718732700000|2024-06-18 17:45:00|7275.7|7260.7|7273|7258|7283.7|7268.7|7270.9|7255.9|59
1718733000000|2024-06-18 17:50:00|7272.5|7257.5|7277.9|7262.9|7282.5|7267.5|7267.1|7252.1|95
1718733300000|2024-06-18 17:55:00|7277.7|7262.7|7271.5|7256.5|7287.3|7262.7|7268.7|7243.4|68
1718733600000|2024-06-18 18:00:00|7271.9|7256.9|7258.6|7243.6|7275.1|7260.1|7258.2|7243.2|89
1718733900000|2024-06-18 18:05:00|7260.4|7245.4|7267.1|7252.1|7272.5|7257.5|7259.5|7244.5|122
1718734200000|2024-06-18 18:10:00|7266.9|7251.9|7267.4|7252.4|7270.6|7255.6|7256.9|7229.4|362
1718734500000|2024-06-18 18:15:00|7266.3|7251.3|7274.3|7236.8|7277.2|7258.7|7260.9|7234.1|142
1718845200000|2024-06-20 01:00:00|7287.1|7249.6|7307.5|7270|7316.9|7284.4|7284.1|7246.6|44
1718845500000|2024-06-20 01:05:00|7301.7|7276.7|7327.7|7290.2|7327.7|7290.2|7301.7|7270.7|73
1718845800000|2024-06-20 01:10:00|7327.6|7290.1|7301.4|7276.4|7327.6|7290.1|7299.7|7269.2|2
1718846100000|2024-06-20 01:15:00|7295.9|7280.9|7310|7272.5|7312.5|7282.5|7295.4|7270.2|3
1718846400000|2024-06-20 01:20:00|7311.8|7274.3|7310.3|7272.8|7317.7|7293.1|7302.7|7272.8|18
1718846700000|2024-06-20 01:25:00|7310.2|7272.7|7301.6|7264.1|7310.3|7272.8|7301.2|7263.7|1
1718847000000|2024-06-20 01:30:00|7302.1|7264.6|7295.6|7258.1|7302.1|7264.6|7289.2|7254.8|1
1718847300000|2024-06-20 01:35:00|7293.7|7256.2|7287.4|7249.9|7294.6|7268.7|7280.3|7248.3|3
1718847600000|2024-06-20 01:40:00|7288.8|7251.3|7288|7250.5|7288.9|7251.4|7288|7250.5|0
1718847900000|2024-06-20 01:45:00|7287.5|7250|7301.7|7264.2|7301.7|7264.2|7287.5|7250|0
1718848200000|2024-06-20 01:50:00|7298.9|7261.4|7294.3|7256.8|7300.8|7266.7|7291.7|7256.8|0
1718848500000|2024-06-20 01:55:00|7288.1|7263.1|7298.8|7261.3|7301.3|7271.7|7288.1|7257.7|0
1718848800000|2024-06-20 02:00:00|7292.3|7267.3|7279.7|7254.7|7293.3|7267.3|7279.7|7249.6|1
1718849100000|2024-06-20 02:05:00|7280.2|7255.2|7281.4|7256.4|7288.7|7257|7273.3|7245.8|0
1718849400000|2024-06-20 02:10:00|7275.8|7260.8|7277.5|7252.5|7285.6|7261.7|7273.6|7252.5|2
1718849700000|2024-06-20 02:15:00|7280.8|7255.8|7281.9|7256.9|7281.9|7256.9|7280.8|7255.8|0
1718850300000|2024-06-20 02:25:00|7282.1|7257.1|7285.9|7260.9|7285.9|7260.9|7282.1|7257.1|0
1718850600000|2024-06-20 02:30:00|7280.6|7265.6|7280.4|7265.4|7285.9|7265.9|7280.2|7260.3|15
1718850900000|2024-06-20 02:35:00|7280.3|7265.3|7281.4|7256.4|7281.4|7265.3|7272.6|7256.4|0
1718851200000|2024-06-20 02:40:00|7280.9|7255.9|7298.3|7273.3|7301.3|7280.7|7276.2|7255.9|1
1718851500000|2024-06-20 02:45:00|7297.8|7272.8|7304.7|7267.2|7304.7|7281.4|7287.6|7266.7|6
1718851800000|2024-06-20 02:50:00|7305.2|7267.7|7300.9|7275.9|7305.2|7278.7|7288.6|7266.4|0
1718852100000|2024-06-20 02:55:00|7297.9|7272.9|7288|7273|7305.2|7275.4|7288|7266.3|0
1718852400000|2024-06-20 03:00:00|7293|7268|7294.5|7269.5|7295.3|7272.5|7287.5|7267.6|0
1718852700000|2024-06-20 03:05:00|7289.4|7274.4|7284.6|7269.6|7289.4|7274.4|7284.5|7269.5|0
1718853000000|2024-06-20 03:10:00|7284.9|7269.9|7292.4|7267.4|7292.4|7276.3|7284.9|7265.4|0
1718853300000|2024-06-20 03:15:00|7290.6|7265.6|7289.9|7264.9|7291.1|7266.1|7289.9|7264.9|1
1718853600000|2024-06-20 03:20:00|7290.4|7265.4|7290.9|7265.9|7290.9|7265.9|7290.4|7265.4|0
1718854200000|2024-06-20 03:30:00|7291|7266|7288.9|7273.9|7291.5|7273.9|7286.6|7266|0
1718854500000|2024-06-20 03:35:00|7289.1|7274.1|7288.5|7273.5|7289.1|7274.1|7288.5|7273.5|3
1718854800000|2024-06-20 03:40:00|7293.3|7268.3|7288.5|7263.5|7293.3|7268.3|7288.5|7263.5|0
1718855100000|2024-06-20 03:45:00|7288|7263|7295.3|7257.8|7295.7|7271.3|7283|7257.8|6
1718855700000|2024-06-20 03:55:00|7296.3|7258.8|7297.8|7260.3|7297.8|7266|7290.1|7258.8|2
1718856000000|2024-06-20 04:00:00|7291.5|7266.5|7291.5|7266.5|7291.5|7266.5|7291.5|7266.5|0
1718856300000|2024-06-20 04:05:00|7290.6|7265.6|7296|7271|7296|7271|7290.5|7265.5|0
1718856600000|2024-06-20 04:10:00|7296.5|7271.5|7298|7273|7298|7273|7296.5|7271.5|0
1718856900000|2024-06-20 04:15:00|7298.1|7273.1|7298.5|7273.5|7298.5|7273.5|7298.1|7273.1|0
1718857200000|2024-06-20 04:20:00|7298.4|7273.4|7301|7276|7301|7280.8|7293.4|7273.4|1
1718857500000|2024-06-20 04:25:00|7300|7275|7299|7274|7301|7276|7298.5|7273.5|0
1718857800000|2024-06-20 04:30:00|7299.5|7274.5|7299.5|7274.5|7299.5|7274.5|7299.5|7274.5|0
1718858100000|2024-06-20 04:35:00|7296.4|7281.4|7301.9|7286.9|7307.1|7286.9|7296.4|7281.4|4
1718858400000|2024-06-20 04:40:00|7305.8|7290.8|7306|7291|7306.7|7291.7|7305.8|7290.8|4
1718858700000|2024-06-20 04:45:00|7306.5|7291.5|7306.6|7291.6|7306.6|7291.6|7306|7291|0
1718859000000|2024-06-20 04:50:00|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|0
1718859300000|2024-06-20 04:55:00|7306.6|7291.6|7307.6|7292.6|7307.6|7292.6|7306.6|7291.6|1
1718859600000|2024-06-20 05:00:00|7308|7293|7307.8|7292.8|7308|7293|7307.3|7292.3|3
1718859900000|2024-06-20 05:05:00|7307.3|7292.3|7306.9|7291.9|7307.4|7292.4|7306.9|7291.9|1
1718860200000|2024-06-20 05:10:00|7307|7292|7310.4|7295.4|7310.4|7295.4|7307|7292|3
1718860500000|2024-06-20 05:15:00|7310.9|7295.9|7308.5|7293.5|7310.9|7295.9|7308.5|7293.5|10
1718860800000|2024-06-20 05:20:00|7308.1|7293.1|7309.5|7294.5|7309.5|7294.5|7308.1|7293.1|0
1718861400000|2024-06-20 05:30:00|7307.9|7292.9|7301.8|7276.8|7307.9|7292.9|7291.2|7270.3|3
1718861700000|2024-06-20 05:35:00|7301.2|7276.2|7287.4|7262.4|7301.2|7276.2|7282.9|7257.9|9
1718862000000|2024-06-20 05:40:00|7293.7|7256.2|7286.9|7261.9|7295|7265.4|7283.5|7255.3|3
1718862300000|2024-06-20 05:45:00|7285.9|7260.9|7278.4|7263.4|7286.4|7265.9|7276.1|7256.1|3
1718862600000|2024-06-20 05:50:00|7277|7262|7282.1|7257.1|7282.1|7262|7277|7257.1|10
1718862900000|2024-06-20 05:55:00|7282.3|7257.3|7285.2|7260.2|7288|7263|7282.3|7257.3|6
1718863200000|2024-06-20 06:00:00|7285.3|7260.3|7287.6|7262.6|7289.6|7264.7|7279.7|7259.2|0
1718863500000|2024-06-20 06:05:00|7289|7264|7297.1|7272.1|7303.1|7278.1|7289|7264|1
1718863800000|2024-06-20 06:10:00|7298|7273|7298.9|7273.9|7301|7276.7|7290.3|7270.3|13
1718864100000|2024-06-20 06:15:00|7295.7|7270.7|7288.9|7273.9|7300|7280.1|7287.3|7268.4|8
1718864400000|2024-06-20 06:20:00|7293.5|7268.5|7290.1|7265.1|7298.1|7277.8|7290.1|7265.1|3
1718864700000|2024-06-20 06:25:00|7290|7265|7289.1|7264.1|7290|7265|7289.1|7264.1|0
1718865000000|2024-06-20 06:30:00|7289.2|7264.2|7267.5|7252.5|7290.6|7268.1|7266|7251|0
1718865300000|2024-06-20 06:35:00|7266.4|7251.4|7293.2|7255.7|7293.2|7258.1|7266.4|7243.2|44
1718865600000|2024-06-20 06:40:00|7293.3|7255.8|7295.4|7257.9|7295.9|7258.4|7287.9|7250.4|10
1718865900000|2024-06-20 06:45:00|7295.3|7257.8|7289.6|7252.1|7297.3|7259.8|7289.1|7251.6|1
1718866200000|2024-06-20 06:50:00|7289.7|7252.2|7291|7253.5|7294.9|7257.4|7289.7|7252.2|1
1718866500000|2024-06-20 06:55:00|7290.6|7253.1|7264.8|7239.8|7290.6|7256.6|7253.5|7237.9|3
1718866800000|2024-06-20 07:00:00|7264.9|7239.9|7269.1|7244.1|7275|7248.7|7264.9|7237.5|1
1718867100000|2024-06-20 07:05:00|7263.8|7248.8|7273.2|7248.2|7274.1|7249.1|7258.8|7238.8|0
1718867400000|2024-06-20 07:10:00|7273.6|7248.6|7285.6|7248.1|7285.6|7249.1|7273.1|7247.7|4
1718867700000|2024-06-20 07:15:00|7288.6|7251.1|7282.2|7257.2|7288.6|7257.2|7279.7|7245.9|0
1718868000000|2024-06-20 07:20:00|7281.7|7256.7|7279.9|7264.9|7283.5|7264.9|7277.9|7256.6|1
1718868300000|2024-06-20 07:25:00|7277.5|7262.5|7306.9|7291.9|7306.9|7291.9|7277.5|7261|4
1718868600000|2024-06-20 07:30:00|7307.8|7292.8|7309.8|7294.8|7313.8|7295.3|7307.8|7287.9|1
1718868900000|2024-06-20 07:35:00|7310.8|7295.8|7317.5|7302.5|7318.5|7303.5|7310.8|7295.8|2
1718869200000|2024-06-20 07:40:00|7317.1|7302.1|7316.8|7301.8|7323|7303.7|7308.2|7293.2|14
1718869500000|2024-06-20 07:45:00|7318.2|7303.2|7324.3|7299.3|7324.9|7304.2|7317.4|7297.4|6
1718869800000|2024-06-20 07:50:00|7319.6|7304.6|7317.6|7302.6|7324.5|7305.2|7317.6|7299.5|3
1718870100000|2024-06-20 07:55:00|7318.5|7303.5|7333.7|7318.7|7336.8|7321.8|7318.5|7301.7|17
1718870400000|2024-06-20 08:00:00|7334.6|7319.6|7333.8|7318.8|7336.5|7321.5|7333.6|7318.6|1
1718870700000|2024-06-20 08:05:00|7335.2|7320.2|7335.6|7320.6|7336.1|7321.1|7333.6|7318.6|5
1718871000000|2024-06-20 08:10:00|7336.1|7321.1|7342.7|7327.7|7345.7|7330.7|7332.2|7317.2|10
1718871300000|2024-06-20 08:15:00|7341.8|7326.8|7339.9|7324.9|7347|7326.8|7335.8|7315.3|7
1718871600000|2024-06-20 08:20:00|7345.2|7320.2|7344.4|7319.4|7345.2|7325.3|7333.7|7312.1|8
1718871900000|2024-06-20 08:25:00|7344.3|7319.3|7338.2|7323.2|7344.3|7324.2|7338.2|7319.3|1
1718872200000|2024-06-20 08:30:00|7338.6|7323.6|7338.9|7323.9|7345.8|7325.4|7330.6|7315.6|14
1718872500000|2024-06-20 08:35:00|7338.8|7323.8|7346.8|7331.8|7347.9|7332.9|7336.5|7321.5|24
1718872800000|2024-06-20 08:40:00|7345.9|7330.9|7343.1|7328.1|7346.4|7331.4|7342.4|7327.4|0
1718873100000|2024-06-20 08:45:00|7343.5|7328.5|7341.1|7326.1|7350.2|7335.2|7338.8|7323.8|6
1718873400000|2024-06-20 08:50:00|7343|7328|7351.7|7336.7|7352|7337|7342|7327|9
1718873700000|2024-06-20 08:55:00|7351.2|7336.2|7349.4|7334.4|7353.7|7338.7|7341.8|7326.8|7
1718874000000|2024-06-20 09:00:00|7348.9|7333.9|7351.4|7336.4|7351.4|7336.4|7344.6|7329.6|4
1718874300000|2024-06-20 09:05:00|7351.9|7336.9|7349.9|7334.9|7352|7337|7347.5|7332.5|12
1718874600000|2024-06-20 09:10:00|7350|7335|7349.4|7334.4|7350|7335|7349.4|7334.4|0
1718874900000|2024-06-20 09:15:00|7349.9|7334.9|7351|7336|7351|7336|7348.5|7333.5|2
1718875200000|2024-06-20 09:20:00|7350.9|7335.9|7351.4|7336.4|7351.4|7336.4|7349|7334|5
1718875500000|2024-06-20 09:25:00|7350.9|7335.9|7351|7336|7352.4|7337.4|7350.9|7335.9|0
1718875800000|2024-06-20 09:30:00|7351.5|7336.5|7342.3|7327.3|7351.5|7336.5|7340.9|7325.9|2
1718876100000|2024-06-20 09:35:00|7342.4|7327.4|7346|7331|7352.3|7337.3|7342.4|7327.4|5
1718876400000|2024-06-20 09:40:00|7344.1|7329.1|7332.8|7307.8|7344.1|7329.1|7329.1|7307.6|8
1718876700000|2024-06-20 09:45:00|7333.2|7308.2|7341.8|7316.8|7341.8|7317.1|7332.1|7307.2|6
1718877000000|2024-06-20 09:50:00|7337.1|7322.1|7341|7326|7345.7|7330.7|7337.1|7322.1|4
1718877300000|2024-06-20 09:55:00|7340.5|7325.5|7337.5|7322.5|7340.9|7325.9|7337.5|7322.5|0
1718877600000|2024-06-20 10:00:00|7335.2|7320.2|7339|7314|7340.7|7325.7|7331.2|7311|1
1718877900000|2024-06-20 10:05:00|7339.5|7314.5|7339|7314|7339.9|7314.9|7339|7314|1
1718878200000|2024-06-20 10:10:00|7333.9|7318.9|7328.5|7303.5|7348.5|7326|7324.1|7303.5|5
1718878500000|2024-06-20 10:15:00|7328.3|7303.3|7333|7308|7339.5|7308|7326.5|7295.8|2
1718878800000|2024-06-20 10:20:00|7337.6|7312.6|7334.1|7309.1|7344|7317.6|7332.6|7306.5|2
1718879100000|2024-06-20 10:25:00|7333.2|7308.2|7331.6|7306.6|7333.2|7308.2|7328.8|7303.8|1
1718879400000|2024-06-20 10:30:00|7332.5|7307.5|7333|7308|7335.6|7315.5|7324.2|7304.3|2
1718879700000|2024-06-20 10:35:00|7333.1|7308.1|7329|7314|7335.1|7314.5|7329|7307.6|1
1718880000000|2024-06-20 10:40:00|7330.9|7315.9|7324.7|7309.7|7333|7315.9|7324.7|7308|1
1718880300000|2024-06-20 10:45:00|7324.6|7309.6|7330|7305|7333.1|7309.7|7324.2|7304.1|4
1718880600000|2024-06-20 10:50:00|7330.1|7305.1|7327.2|7312.2|7332.5|7313.3|7322.8|7305|9
1718880900000|2024-06-20 10:55:00|7333.7|7308.7|7346.1|7321.1|7347.1|7327.1|7331.1|7308.7|8
1718881200000|2024-06-20 11:00:00|7341.2|7326.2|7346.3|7321.3|7347.1|7328.1|7341.2|7321.1|6
1718881500000|2024-06-20 11:05:00|7342.2|7317.2|7336.1|7311.1|7342.2|7321.6|7328.7|7308.7|2
1718881800000|2024-06-20 11:10:00|7331|7316|7336.6|7311.6|7336.6|7316.6|7326.2|7308.7|3
1718882100000|2024-06-20 11:15:00|7331.6|7316.6|7327.3|7312.3|7333.9|7318.9|7327.1|7312.1|4
1718882400000|2024-06-20 11:20:00|7327.4|7312.4|7326.6|7311.6|7334.6|7314.6|7326.6|7307.6|15
1718882700000|2024-06-20 11:25:00|7326.1|7311.1|7331.4|7316.4|7334|7316.4|7324.9|7304.3|6
1718883000000|2024-06-20 11:30:00|7330.9|7315.9|7328.9|7313.9|7330.9|7315.9|7325.6|7310.6|4
1718883300000|2024-06-20 11:35:00|7329|7314|7323.7|7308.7|7329.5|7314.5|7323.7|7308.7|11
1718883600000|2024-06-20 11:40:00|7324.2|7309.2|7323.5|7308.5|7324.3|7309.3|7322.7|7307.7|7
1718883900000|2024-06-20 11:45:00|7323.4|7308.4|7315.9|7300.9|7325.6|7310.6|7315.9|7300.9|9
1718884200000|2024-06-20 11:50:00|7316|7301|7309.7|7294.7|7316|7301|7308.3|7293.3|9
1718884500000|2024-06-20 11:55:00|7310.6|7295.6|7302.6|7287.6|7310.6|7295.6|7302.6|7287.6|18
1718884800000|2024-06-20 12:00:00|7302.2|7287.2|7312.6|7297.6|7312.6|7297.6|7301.6|7286.6|11
1718885100000|2024-06-20 12:05:00|7312.5|7297.5|7305.4|7290.4|7312.5|7297.5|7304.9|7289.9|7
1718885400000|2024-06-20 12:10:00|7302.4|7287.4|7307.3|7292.3|7307.7|7292.7|7302|7287|30
1718885700000|2024-06-20 12:15:00|7305.4|7290.4|7306.4|7291.4|7306.9|7291.9|7296.9|7281.9|15
1718886000000|2024-06-20 12:20:00|7306.3|7291.3|7318.4|7303.4|7318.4|7303.4|7303.4|7288.4|8
1718886300000|2024-06-20 12:25:00|7316.9|7301.9|7339.3|7324.3|7340.3|7325.3|7315.9|7300.9|23
1718886600000|2024-06-20 12:30:00|7339.8|7324.8|7324.3|7309.3|7340.8|7325.8|7323.5|7308.5|72
1718886900000|2024-06-20 12:35:00|7324.2|7309.2|7314.7|7299.7|7324.2|7309.2|7314.7|7299.7|29
1718887200000|2024-06-20 12:40:00|7315.2|7300.2|7314.1|7299.1|7318.3|7303.3|7312.1|7297.1|18
1718887500000|2024-06-20 12:45:00|7312.7|7297.7|7316.8|7301.8|7320.7|7305.7|7312.6|7297.6|18
1718887800000|2024-06-20 12:50:00|7315.9|7300.9|7323.7|7308.7|7323.7|7308.7|7314.3|7299.3|11
1718888100000|2024-06-20 12:55:00|7321.8|7306.8|7322.7|7307.7|7322.7|7307.7|7315.4|7300.4|31
1718888400000|2024-06-20 13:00:00|7320.3|7305.3|7304.8|7289.8|7320.3|7305.3|7296.6|7281.6|7
1718888700000|2024-06-20 13:05:00|7303.4|7288.4|7297.7|7282.7|7312.2|7297.2|7294.7|7279.7|29
1718889000000|2024-06-20 13:10:00|7297.6|7282.6|7283.6|7268.6|7297.7|7282.7|7281.7|7266.7|74
1718889300000|2024-06-20 13:15:00|7281.6|7266.6|7267.9|7252.9|7283.7|7268.7|7267.9|7252.9|36
1718889600000|2024-06-20 13:20:00|7267.8|7252.8|7266.8|7251.8|7272.7|7257.7|7263.6|7248.6|36
1718889900000|2024-06-20 13:25:00|7266.7|7251.7|7262.6|7247.6|7267.8|7252.8|7261.1|7246.1|7
1718890200000|2024-06-20 13:30:00|7263.5|7248.5|7267|7252|7272.9|7257.9|7260.1|7245.1|38
1718890500000|2024-06-20 13:35:00|7267.5|7252.5|7266.9|7251.9|7267.8|7252.8|7260.9|7245.9|58
1718890800000|2024-06-20 13:40:00|7267.8|7252.8|7291|7276|7293.6|7278.6|7263.3|7248.3|129
1718891100000|2024-06-20 13:45:00|7290.5|7275.5|7289|7274|7293.5|7278.5|7279.5|7264.5|22
1718891400000|2024-06-20 13:50:00|7289.9|7274.9|7296.1|7281.1|7298.5|7283.5|7289.1|7274.1|14
1718891700000|2024-06-20 13:55:00|7296|7281|7291.2|7276.2|7300.9|7285.9|7290.3|7275.3|10
1718892000000|2024-06-20 14:00:00|7290.8|7275.8|7297.7|7282.7|7299|7284|7289.6|7274.6|60
1718892300000|2024-06-20 14:05:00|7297.3|7282.3|7260|7245|7297.3|7282.3|7257.9|7242.9|33
1718892600000|2024-06-20 14:10:00|7260.4|7245.4|7260.4|7245.4|7263.2|7248.2|7257.3|7242.3|29
1718892900000|2024-06-20 14:15:00|7260.2|7245.2|7257.2|7242.2|7264.2|7249.2|7251.2|7236.2|35
1718893200000|2024-06-20 14:20:00|7256.8|7241.8|7261.5|7246.5|7262.5|7247.5|7249.6|7234.6|15
1718893500000|2024-06-20 14:25:00|7259.2|7244.2|7267.1|7252.1|7270|7255|7258.6|7243.6|17
1718893800000|2024-06-20 14:30:00|7267|7252|7287.8|7272.8|7290.4|7275.4|7267|7252|26
1718894100000|2024-06-20 14:35:00|7288.3|7273.3|7282.5|7267.5|7289.2|7274.2|7278.3|7263.3|30
1718894400000|2024-06-20 14:40:00|7282|7267|7284.5|7269.5|7284.5|7269.5|7278.1|7263.1|13
1718894700000|2024-06-20 14:45:00|7285.4|7270.4|7300.6|7285.6|7302.1|7287.1|7280.9|7265.9|55
1718895000000|2024-06-20 14:50:00|7300.5|7285.5|7293.1|7278.1|7308.4|7293.4|7291.7|7276.7|29
1718895300000|2024-06-20 14:55:00|7293|7278|7312.5|7297.5|7314.4|7299.4|7292.6|7277.6|41
1718895600000|2024-06-20 15:00:00|7312.1|7297.1|7318.8|7303.8|7323.1|7308.1|7312.1|7297.1|43
1718895900000|2024-06-20 15:05:00|7318.4|7303.4|7300.2|7285.2|7319.8|7304.8|7300.2|7285.2|30
1718896200000|2024-06-20 15:10:00|7299.2|7284.2|7300.5|7285.5|7303.9|7288.9|7294.6|7279.6|24
1718896500000|2024-06-20 15:15:00|7300.9|7285.9|7301.2|7286.2|7304.2|7289.2|7292.4|7277.4|26
1718896800000|2024-06-20 15:20:00|7299.2|7284.2|7286.6|7271.6|7299.3|7284.3|7285.2|7270.2|25
1718897100000|2024-06-20 15:25:00|7287.6|7272.6|7290.3|7275.3|7291.2|7276.2|7286.1|7271.1|25
1718897400000|2024-06-20 15:30:00|7290.2|7275.2|7276.3|7261.3|7290.7|7275.7|7276.3|7261.3|31
1718897700000|2024-06-20 15:35:00|7275.8|7260.8|7277.9|7262.9|7286.8|7271.8|7270.8|7255.8|26
1718898000000|2024-06-20 15:40:00|7277.2|7262.2|7271|7256|7277.2|7262.2|7271|7256|37
1718898300000|2024-06-20 15:45:00|7271.4|7256.4|7272.2|7257.2|7281.9|7266.9|7270.9|7255.9|24
1718898600000|2024-06-20 15:50:00|7271.7|7256.7|7260.2|7245.2|7271.7|7256.7|7258.2|7243.2|29
1718898900000|2024-06-20 15:55:00|7259.7|7244.7|7276.7|7261.7|7276.7|7261.7|7259.7|7244.7|45
1718899200000|2024-06-20 16:00:00|7275.6|7260.6|7285.5|7270.5|7285.5|7270.5|7275.6|7260.6|20
1718899500000|2024-06-20 16:05:00|7285|7270|7280.8|7265.8|7285.5|7270.5|7280.8|7265.8|21
1718899800000|2024-06-20 16:10:00|7281.2|7266.2|7282.3|7267.3|7283.6|7268.6|7278|7263|70
1718900100000|2024-06-20 16:15:00|7282.8|7267.8|7276.4|7261.4|7284.3|7269.3|7276.4|7261.4|24
1718900400000|2024-06-20 16:20:00|7276.8|7261.8|7269.2|7254.2|7282|7267|7269.2|7254.2|27
1718900700000|2024-06-20 16:25:00|7268.7|7253.7|7271.5|7256.5|7271.5|7256.5|7265.8|7250.8|17
1718901000000|2024-06-20 16:30:00|7272.4|7257.4|7277.6|7262.6|7282.5|7267.5|7272.4|7257.4|43
1718901300000|2024-06-20 16:35:00|7277.1|7262.1|7271.3|7256.3|7278.2|7263.2|7270.3|7255.3|17
1718901600000|2024-06-20 16:40:00|7271.8|7256.8|7267.8|7252.8|7275.4|7260.4|7265.3|7250.3|46
1718901900000|2024-06-20 16:45:00|7268.2|7253.2|7273.6|7258.6|7280.3|7265.3|7267.4|7252.4|39
1718902200000|2024-06-20 16:50:00|7273.7|7258.7|7276.4|7261.4|7280.9|7265.9|7273.7|7258.7|41
1718902500000|2024-06-20 16:55:00|7275.9|7260.9|7274.9|7259.9|7277.8|7262.8|7273.8|7258.8|18
1718902800000|2024-06-20 17:00:00|7273.9|7258.9|7274.9|7259.9|7279.5|7264.5|7273.8|7258.8|39
1718903100000|2024-06-20 17:05:00|7274.8|7259.8|7273.2|7258.2|7277.9|7262.9|7272.5|7257.5|40
1718903400000|2024-06-20 17:10:00|7273.7|7258.7|7270.2|7255.2|7273.8|7258.8|7268.7|7253.7|27
1718903700000|2024-06-20 17:15:00|7271.2|7256.2|7268|7253|7272.2|7257.2|7268|7253|19
1718904000000|2024-06-20 17:20:00|7268.5|7253.5|7270.3|7255.3|7271.6|7256.6|7264.7|7249.7|53
1718904300000|2024-06-20 17:25:00|7270.8|7255.8|7264.4|7249.4|7270.8|7255.8|7264.3|7249.3|37
1718904600000|2024-06-20 17:30:00|7266.3|7251.3|7265.8|7250.8|7267.2|7252.2|7264.9|7249.9|20
1718904900000|2024-06-20 17:35:00|7265.9|7250.9|7270.7|7255.7|7273.4|7258.4|7265.8|7250.8|28
1718905200000|2024-06-20 17:40:00|7271.2|7256.2|7269.5|7254.5|7273|7258|7268.3|7253.3|64
1718905500000|2024-06-20 17:45:00|7268.6|7253.6|7268.4|7253.4|7269.5|7254.5|7267.1|7252.1|29
1718905800000|2024-06-20 17:50:00|7268.9|7253.9|7266.7|7251.7|7270.3|7255.3|7265.7|7250.7|48
1718906100000|2024-06-20 17:55:00|7265.8|7250.8|7261.8|7246.8|7265.8|7250.8|7261.8|7246.8|20
1718906400000|2024-06-20 18:00:00|7262.3|7247.3|7267.9|7252.9|7271.9|7256.9|7262.3|7247.3|97
1718906700000|2024-06-20 18:05:00|7266.5|7251.5|7260.6|7245.6|7267.9|7252.9|7259.6|7244.6|54
1718907000000|2024-06-20 18:10:00|7259.1|7244.1|7256.2|7241.2|7263.1|7248.1|7253.3|7238.3|260
1718907300000|2024-06-20 18:15:00|7257.6|7242.6|7284.2|7246.7|7284.2|7260.5|7256.1|7241.1|25
1718907600000|2024-06-20 18:20:00|7281.9|7244.4|7281.9|7244.4|7281.9|7244.4|7281.9|7244.4|0
1718931600000|2024-06-21 01:00:00|7273.4|7258.4|7294|7269|7295.8|7274.3|7272.3|7254.9|15
1718931900000|2024-06-21 01:05:00|7293.8|7268.8|7270|7245|7297.6|7268.8|7257.6|7237.9|0
1718932200000|2024-06-21 01:10:00|7269.5|7244.5|7250.2|7235.2|7272|7251|7248.6|7233.6|0
1718932500000|2024-06-21 01:15:00|7241.4|7226.4|7253|7215.5|7253|7226.9|7240.9|7212.5|20
1718932800000|2024-06-21 01:20:00|7254.4|7229.4|7239.4|7214.4|7257.6|7229.4|7238.9|7212.7|0
1718933100000|2024-06-21 01:25:00|7239.3|7214.3|7232.5|7217.5|7239.3|7217.5|7232.5|7212.4|0
1718933400000|2024-06-21 01:30:00|7237.5|7212.5|7231.1|7216.1|7237.5|7217.5|7231.1|7212|1
1718933700000|2024-06-21 01:35:00|7231.2|7216.2|7229.5|7214.5|7232.6|7217.6|7229.5|7214.5|2
1718934000000|2024-06-21 01:40:00|7230|7215|7232.4|7217.4|7233.2|7218.2|7223|7208|6
1718934300000|2024-06-21 01:45:00|7231.5|7216.5|7227.3|7212.3|7233|7218|7225.9|7210.9|27
1718934600000|2024-06-21 01:50:00|7225.9|7210.9|7231.7|7206.7|7242.8|7212.6|7224.3|7204.3|2
1718934900000|2024-06-21 01:55:00|7230.3|7205.3|7218|7203|7230.3|7210.2|7218|7203|1
1718935200000|2024-06-21 02:00:00|7219.4|7204.4|7217.5|7202.5|7221.4|7206.4|7217.5|7202.5|0
1718935500000|2024-06-21 02:05:00|7217.4|7202.4|7214.8|7199.8|7217.4|7202.4|7208.6|7193.6|4
1718935800000|2024-06-21 02:10:00|7214.3|7199.3|7216.1|7201.1|7216.1|7201.1|7209.1|7194.1|0
1718936100000|2024-06-21 02:15:00|7222.6|7207.6|7221.6|7206.6|7227.3|7212.3|7221.6|7206.6|0
1718936400000|2024-06-21 02:20:00|7222.6|7207.6|7222.3|7207.3|7222.6|7207.6|7222.3|7207.3|0
1718936700000|2024-06-21 02:25:00|7222.7|7207.7|7222.3|7207.3|7222.8|7207.8|7222.3|7207.3|0
1718937000000|2024-06-21 02:30:00|7221.3|7206.3|7214.6|7199.6|7221.8|7206.8|7211.4|7196.4|2
1718937300000|2024-06-21 02:35:00|7212.3|7197.3|7214.6|7199.6|7217.9|7202.9|7212.3|7197.3|0
1718937600000|2024-06-21 02:40:00|7210.8|7195.8|7213.2|7198.2|7213.2|7198.2|7210.3|7195.3|0
1718937900000|2024-06-21 02:45:00|7213.7|7198.7|7217.4|7202.4|7220.3|7205.3|7213.7|7198.7|0
1718938200000|2024-06-21 02:50:00|7217.5|7202.5|7210.3|7195.3|7217.5|7202.5|7210.3|7195.3|0
1718938500000|2024-06-21 02:55:00|7210.4|7195.4|7217.5|7202.5|7217.5|7202.5|7210.4|7195.4|0
1718938800000|2024-06-21 03:00:00|7217|7202|7213.2|7198.2|7217|7202|7213.2|7198.2|0
1718939100000|2024-06-21 03:05:00|7213.1|7198.1|7206.3|7191.3|7213.8|7198.1|7206.3|7186.9|1
1718939400000|2024-06-21 03:10:00|7205.4|7190.4|7208.9|7183.9|7213.7|7190.4|7205.4|7182.5|0
1718939700000|2024-06-21 03:15:00|7209.4|7184.4|7209.4|7184.4|7209.4|7184.4|7209.4|7184.4|0
1718940000000|2024-06-21 03:20:00|7202.5|7187.5|7202.9|7187.9|7202.9|7187.9|7202.4|7187.4|0
1718940300000|2024-06-21 03:25:00|7209.4|7184.4|7224|7186.5|7224|7197.4|7209.4|7184.1|1
1718940600000|2024-06-21 03:30:00|7211.4|7186.4|7211.9|7186.9|7211.9|7186.9|7210.5|7185.5|0
1718940900000|2024-06-21 03:35:00|7211|7186|7213.8|7188.8|7216.1|7191.1|7209|7184|0
1718941200000|2024-06-21 03:40:00|7213.3|7188.3|7215.6|7190.6|7215.6|7190.6|7213.3|7188.3|0
1718941500000|2024-06-21 03:45:00|7215.2|7190.2|7215.6|7190.6|7215.6|7190.6|7215.2|7190.2|0
1718941800000|2024-06-21 03:50:00|7215.7|7190.7|7221.2|7196.2|7222.3|7196.7|7215.7|7184.8|0
1718942100000|2024-06-21 03:55:00|7221.3|7196.3|7223.7|7198.7|7223.7|7198.7|7221.3|7196.3|0
1718942400000|2024-06-21 04:00:00|7224.7|7199.7|7224.7|7199.7|7224.7|7199.7|7224.7|7199.7|0
1718942700000|2024-06-21 04:05:00|7223.2|7198.2|7222.8|7197.8|7223.3|7198.3|7222.8|7197.8|0
1718943000000|2024-06-21 04:10:00|7223.3|7198.3|7225.6|7188.1|7229.4|7198.3|7223.3|7188.1|0
1718943300000|2024-06-21 04:15:00|7218.4|7193.4|7217.9|7192.9|7218.4|7193.4|7217.9|7192.9|0
1718943900000|2024-06-21 04:25:00|7217.4|7192.4|7218.8|7193.8|7218.8|7193.8|7217.4|7192.4|0
1718944200000|2024-06-21 04:30:00|7219.3|7194.3|7221.8|7196.8|7222.3|7197.3|7219.3|7194.3|0
1718944500000|2024-06-21 04:35:00|7222.3|7197.3|7222.3|7197.3|7222.3|7197.3|7222.3|7197.3|0
1718944800000|2024-06-21 04:40:00|7221.8|7196.8|7221.6|7184.1|7227.9|7196.9|7214.1|7182.7|0
1718945100000|2024-06-21 04:45:00|7223|7185.5|7221.6|7184.1|7223|7185.5|7221.6|7184.1|0
1718945400000|2024-06-21 04:50:00|7220.7|7183.2|7220.7|7183.2|7220.7|7183.2|7220.7|7183.2|1
1718945700000|2024-06-21 04:55:00|7221.6|7184.1|7221.6|7184.1|7222.6|7185.1|7221.6|7184.1|0
1718946000000|2024-06-21 05:00:00|7220.2|7182.7|7214.3|7189.3|7220.7|7189.3|7214.3|7182.7|0
1718946300000|2024-06-21 05:05:00|7214.8|7189.8|7208.3|7193.3|7215.7|7195.6|7208.3|7188.8|0
1718946900000|2024-06-21 05:15:00|7212.3|7197.3|7219.9|7194.9|7219.9|7198.2|7211.8|7194.6|5
1718947200000|2024-06-21 05:20:00|7221.3|7196.3|7224.3|7199.3|7224.3|7199.3|7221.3|7196.3|0
1718947500000|2024-06-21 05:25:00|7219.4|7204.4|7219.9|7204.9|7219.9|7204.9|7219.4|7204.4|0
1718947800000|2024-06-21 05:30:00|7220.3|7205.3|7220.8|7205.8|7220.8|7205.8|7220.3|7205.3|0
1718948100000|2024-06-21 05:35:00|7223|7208|7222.9|7207.9|7229.6|7214.6|7221.9|7206.9|1
1718948400000|2024-06-21 05:40:00|7223.8|7208.8|7220.1|7205.1|7223.8|7208.8|7218.6|7203.6|0
1718948700000|2024-06-21 05:45:00|7220|7205|7229.3|7214.3|7229.3|7214.3|7220|7205|0
1718949000000|2024-06-21 05:50:00|7228.4|7213.4|7232.5|7217.5|7232.5|7217.5|7228.4|7213.4|1
1718949300000|2024-06-21 05:55:00|7234.5|7219.5|7234.5|7219.5|7234.5|7219.5|7234.5|7219.5|0
1718949600000|2024-06-21 06:00:00|7234.4|7219.4|7234|7219|7234.4|7219.4|7231.6|7216.6|0
1718949900000|2024-06-21 06:05:00|7234.1|7219.1|7237.8|7222.8|7238.8|7223.8|7234.1|7219.1|0
1718950200000|2024-06-21 06:10:00|7237.4|7222.4|7233.1|7218.1|7237.4|7222.4|7233.1|7218.1|0
1718950500000|2024-06-21 06:15:00|7232.6|7217.6|7236.8|7221.8|7238.3|7223.3|7232|7217|0
1718950800000|2024-06-21 06:20:00|7236.9|7221.9|7240.8|7225.8|7248.2|7232.2|7236.9|7221.9|8
1718951100000|2024-06-21 06:25:00|7241.3|7226.3|7238.8|7223.8|7242.7|7227.7|7236.4|7221.4|1
1718951400000|2024-06-21 06:30:00|7238.3|7223.3|7235.2|7210.2|7238.3|7223.3|7230.6|7210.2|8
1718951700000|2024-06-21 06:35:00|7227.3|7212.3|7235.1|7210.1|7235.1|7212.3|7227.3|7205.8|0
1718952000000|2024-06-21 06:40:00|7234.6|7209.6|7227.9|7212.9|7237.4|7216.9|7227.9|7209.6|3
1718952300000|2024-06-21 06:45:00|7228.4|7213.4|7230.3|7215.3|7230.3|7215.3|7225.4|7210.4|6
1718952600000|2024-06-21 06:50:00|7230.8|7215.8|7230.8|7215.8|7230.8|7215.8|7230.8|7215.8|0
1718952900000|2024-06-21 06:55:00|7231.8|7216.8|7229.8|7214.8|7232.8|7217.8|7229.8|7214.8|2
1718953200000|2024-06-21 07:00:00|7230.3|7215.3|7227.9|7212.9|7230.3|7215.3|7225.9|7210.9|0
1718953500000|2024-06-21 07:05:00|7228|7213|7232.9|7217.9|7233|7218|7228|7213|2
1718953800000|2024-06-21 07:10:00|7233|7218|7232.2|7217.2|7233.1|7218.1|7232.2|7217.2|20
1718954100000|2024-06-21 07:15:00|7232.7|7217.7|7242.2|7227.2|7242.2|7227.2|7232.7|7213.2|1
1718954400000|2024-06-21 07:20:00|7241.7|7226.7|7246.5|7221.5|7248.5|7228.4|7238.6|7221.5|15
1718954700000|2024-06-21 07:25:00|7246.6|7221.6|7236.1|7221.1|7247|7222|7235.1|7217.2|4
1718955000000|2024-06-21 07:30:00|7236.2|7221.2|7231.6|7216.6|7239.1|7224.1|7227.1|7212.1|0
1718955300000|2024-06-21 07:35:00|7231.7|7216.7|7227.7|7212.7|7232.1|7217.1|7227.7|7212.7|0
1718955600000|2024-06-21 07:40:00|7228.2|7213.2|7234.5|7219.5|7235|7220|7227.7|7212.7|12
1718955900000|2024-06-21 07:45:00|7234.6|7219.6|7240.5|7225.5|7242.1|7227.1|7234.6|7219.6|0
1718956200000|2024-06-21 07:50:00|7240.6|7225.6|7245.6|7230.6|7250|7235|7240.6|7225.6|2
1718956500000|2024-06-21 07:55:00|7247.9|7232.9|7249.3|7234.3|7249.4|7234.4|7247.9|7232.9|20
1718956800000|2024-06-21 08:00:00|7247.9|7232.9|7245.4|7230.4|7252.8|7232.9|7245.4|7225.9|0
1718957100000|2024-06-21 08:05:00|7250.3|7225.3|7250.4|7225.4|7250.9|7230.9|7245.9|7224.9|7
1718957400000|2024-06-21 08:10:00|7244.9|7229.9|7238.5|7223.5|7245|7229.9|7238.3|7216.6|0
1718957700000|2024-06-21 08:15:00|7239|7224|7238.4|7213.4|7239.5|7224.5|7233.6|7213.4|0
1718958000000|2024-06-21 08:20:00|7237|7212|7235.5|7210.5|7237|7212|7235.5|7210.5|0
1718958300000|2024-06-21 08:25:00|7230.5|7215.5|7231.4|7216.4|7231.4|7216.4|7230|7215|0
1718958600000|2024-06-21 08:30:00|7230.4|7215.4|7228.1|7213.1|7231|7216|7228.1|7213.1|1
1718958900000|2024-06-21 08:35:00|7228.6|7213.6|7234.4|7219.4|7234.4|7219.4|7226.1|7211.1|0
1718959200000|2024-06-21 08:40:00|7232.5|7217.5|7231.9|7216.9|7234.9|7219.9|7231.9|7216.9|1
1718959500000|2024-06-21 08:45:00|7232|7217|7239|7224|7243.5|7224|7232|7217|2
1718959800000|2024-06-21 08:50:00|7239.1|7224.1|7247|7222|7247|7227.4|7239.1|7222|0
1718960400000|2024-06-21 09:00:00|7241.9|7226.9|7228.8|7213.8|7241.9|7226.9|7228.8|7213.8|0
1718960700000|2024-06-21 09:05:00|7228.7|7213.7|7227.3|7212.3|7231.1|7216.1|7226.8|7211.8|0
1718961000000|2024-06-21 09:10:00|7227.8|7212.8|7225.2|7210.2|7227.8|7212.8|7221.4|7206.4|5
1718961300000|2024-06-21 09:15:00|7223.8|7208.8|7223.7|7208.7|7225.6|7210.6|7222.3|7207.3|1
1718961600000|2024-06-21 09:20:00|7223.6|7208.6|7223.2|7208.2|7223.6|7208.6|7221.3|7206.3|0
1718961900000|2024-06-21 09:25:00|7222.7|7207.7|7222.8|7207.8|7224.5|7209.5|7219.7|7204.7|2
1718962200000|2024-06-21 09:30:00|7222.3|7207.3|7221.8|7206.8|7222.3|7207.3|7221.8|7206.8|22
1718962800000|2024-06-21 09:40:00|7221.7|7206.7|7221.8|7206.8|7221.8|7206.8|7215.8|7200.8|0
1718963100000|2024-06-21 09:45:00|7220.8|7205.8|7218.8|7203.8|7221.8|7206.8|7218.8|7203.8|3
1718963400000|2024-06-21 09:50:00|7218.9|7203.9|7219|7204|7219.5|7204.5|7216.5|7201.5|5
1718963700000|2024-06-21 09:55:00|7218.5|7203.5|7222.3|7207.3|7222.8|7207.8|7217.9|7202.9|5
1718964000000|2024-06-21 10:00:00|7222.4|7207.4|7221.3|7206.3|7226.8|7211.8|7221.3|7206.3|2
1718964300000|2024-06-21 10:05:00|7220.8|7205.8|7222.3|7207.3|7223.8|7208.8|7220.3|7205.3|3
1718964600000|2024-06-21 10:10:00|7222.8|7207.8|7224.8|7209.8|7225.8|7210.8|7222.7|7207.7|11
1718964900000|2024-06-21 10:15:00|7225.3|7210.3|7225.8|7210.8|7225.8|7210.8|7225.3|7210.3|8
1718965200000|2024-06-21 10:20:00|7223.4|7208.4|7219|7204|7223.4|7208.4|7216|7201|1
1718965500000|2024-06-21 10:25:00|7218.5|7203.5|7219.8|7204.8|7220.6|7205.6|7218.4|7203.4|5
1718965800000|2024-06-21 10:30:00|7220.2|7205.2|7220.2|7205.2|7220.2|7205.2|7220.2|7205.2|0
1718966100000|2024-06-21 10:35:00|7220.1|7205.1|7219.1|7204.1|7220.6|7205.6|7215.2|7200.2|1
1718966400000|2024-06-21 10:40:00|7219.2|7204.2|7218.7|7203.7|7224|7204.6|7218.5|7198.4|2
1718966700000|2024-06-21 10:45:00|7218.8|7203.8|7218.6|7203.6|7220|7205|7217.1|7202.1|23
1718967000000|2024-06-21 10:50:00|7218.5|7203.5|7220|7205|7220.5|7205.5|7215.2|7200.2|0
1718967300000|2024-06-21 10:55:00|7218.6|7203.6|7221.4|7206.4|7221.4|7206.4|7218.5|7203.5|0
1718967600000|2024-06-21 11:00:00|7222.4|7207.4|7222.4|7207.4|7222.4|7207.4|7222.4|7207.4|0
1718967900000|2024-06-21 11:05:00|7222.5|7207.5|7220.9|7205.9|7223.4|7208.4|7217|7202|3
1718968200000|2024-06-21 11:10:00|7222.4|7207.4|7226.9|7211.9|7226.9|7211.9|7221|7206|2
1718968500000|2024-06-21 11:15:00|7226.4|7211.4|7233|7218|7238.1|7218.1|7224.5|7209.5|2
1718968800000|2024-06-21 11:20:00|7232.6|7217.6|7236.9|7221.9|7236.9|7221.9|7231.9|7216.9|1
1718969100000|2024-06-21 11:25:00|7237.3|7222.3|7240.3|7225.3|7243.1|7228.1|7237.3|7222.3|0
1718969400000|2024-06-21 11:30:00|7239.8|7224.8|7236.9|7221.9|7240.2|7225.2|7236.9|7221.9|0
1718969700000|2024-06-21 11:35:00|7236.4|7221.4|7237.4|7222.4|7237.9|7222.9|7235.9|7220.9|1
1718970000000|2024-06-21 11:40:00|7235.9|7220.9|7233.8|7218.8|7235.9|7220.9|7231|7216|0
1718970300000|2024-06-21 11:45:00|7230.5|7215.5|7236.5|7221.5|7236.8|7221.8|7230.5|7215.5|10
1718970600000|2024-06-21 11:50:00|7234.4|7219.4|7244|7229|7244.4|7229.4|7233.9|7218.9|15
1718970900000|2024-06-21 11:55:00|7243.9|7228.9|7239.5|7224.5|7243.9|7228.9|7236|7221|2
1718971200000|2024-06-21 12:00:00|7237.6|7222.6|7253|7238|7253.1|7238.1|7235|7220|20
1718971500000|2024-06-21 12:05:00|7250|7235|7262.2|7247.2|7264.6|7249.6|7250|7235|27
1718971800000|2024-06-21 12:10:00|7262.1|7247.1|7264.7|7249.7|7267.2|7252.2|7260.2|7245.2|3
1718972100000|2024-06-21 12:15:00|7264.6|7249.6|7261.7|7246.7|7266.7|7251.7|7259.7|7244.7|6
1718972400000|2024-06-21 12:20:00|7261.6|7246.6|7256.5|7241.5|7261.7|7246.7|7256|7241|10
1718972700000|2024-06-21 12:25:00|7257|7242|7270.6|7255.6|7270.6|7255.6|7257|7242|5
1718973000000|2024-06-21 12:30:00|7271.1|7256.1|7284.3|7269.3|7287.3|7272.3|7266.7|7251.7|40
1718973300000|2024-06-21 12:35:00|7284.9|7269.9|7278.3|7263.3|7288.2|7273.2|7277.2|7262.2|31
1718973600000|2024-06-21 12:40:00|7277.8|7262.8|7279|7264|7283.3|7268.3|7274.5|7259.5|18
1718973900000|2024-06-21 12:45:00|7278.9|7263.9|7268.4|7253.4|7282.4|7267.4|7268|7253|9
1718974200000|2024-06-21 12:50:00|7267.5|7252.5|7258.5|7243.5|7269|7254|7254.4|7239.4|22
1718974500000|2024-06-21 12:55:00|7260.5|7245.5|7257.4|7242.4|7265.7|7250.7|7257.4|7242.4|6
1718974800000|2024-06-21 13:00:00|7257.5|7242.5|7252.1|7237.1|7258|7243|7246.2|7231.2|9
1718975100000|2024-06-21 13:05:00|7252.6|7237.6|7242.3|7227.3|7253.5|7238.5|7239.4|7224.4|7
1718975400000|2024-06-21 13:10:00|7242.4|7227.4|7240.9|7225.9|7245.8|7230.8|7237.9|7222.9|9
1718975700000|2024-06-21 13:15:00|7239.9|7224.9|7230.3|7215.3|7241.4|7226.4|7229.9|7214.9|12
1718976000000|2024-06-21 13:20:00|7230.4|7215.4|7223.9|7208.9|7231.8|7216.8|7219.5|7204.5|14
1718976300000|2024-06-21 13:25:00|7223.4|7208.4|7231|7216|7232|7217|7223.4|7208.4|17
1718976600000|2024-06-21 13:30:00|7231.5|7216.5|7236.6|7221.6|7242.5|7227.5|7227.5|7212.5|29
1718976900000|2024-06-21 13:35:00|7238|7223|7235.5|7220.5|7242|7227|7234.5|7219.5|49
1718977200000|2024-06-21 13:40:00|7236|7221|7229.5|7214.5|7236.5|7221.5|7227|7212|55
1718977500000|2024-06-21 13:45:00|7228.1|7213.1|7234.2|7196.7|7244.8|7222.6|7220.8|7196.7|68
1718977800000|2024-06-21 13:50:00|7236.2|7198.7|7213.8|7198.8|7236.2|7215.5|7213.8|7197.7|79
1718978100000|2024-06-21 13:55:00|7211.9|7196.9|7212.5|7197.5|7221.2|7206.2|7209.3|7194.3|49
1718978400000|2024-06-21 14:00:00|7213|7198|7198.8|7183.8|7220.6|7201.2|7194.9|7176.4|253
1718978700000|2024-06-21 14:05:00|7200.7|7185.7|7214.5|7199.5|7227.7|7205.5|7200.7|7179.4|58
1718979000000|2024-06-21 14:10:00|7214.6|7199.6|7226.1|7211.1|7230.5|7215.5|7214.6|7194.8|39
1718979300000|2024-06-21 14:15:00|7228|7213|7217.2|7202.2|7229.9|7214.9|7217.2|7202.2|13
1718979600000|2024-06-21 14:20:00|7219.1|7204.1|7221.3|7206.3|7222.9|7206.3|7216.2|7197.9|38
1718979900000|2024-06-21 14:25:00|7221.8|7206.8|7212.1|7197.1|7221.8|7206.8|7211.2|7196.2|113
1718980200000|2024-06-21 14:30:00|7215.5|7200.5|7221.7|7206.7|7225.1|7210.1|7211.2|7196.2|22
1718980500000|2024-06-21 14:35:00|7220.8|7205.8|7216.8|7201.8|7227|7212|7216.8|7201.8|24
1718980800000|2024-06-21 14:40:00|7213|7198|7221.1|7206.1|7224.2|7209.2|7211.2|7196.2|26
1718981100000|2024-06-21 14:45:00|7221.2|7206.2|7230.5|7215.5|7230.5|7215.5|7221.1|7206.1|30
1718981400000|2024-06-21 14:50:00|7232.4|7217.4|7236.2|7221.2|7236.8|7221.8|7227|7212|25
1718981700000|2024-06-21 14:55:00|7236.3|7221.3|7234.2|7219.2|7239.5|7224.5|7234|7219|10
1718982000000|2024-06-21 15:00:00|7234.7|7219.7|7225.9|7210.9|7239.6|7224.6|7225.9|7210.9|18
1718982300000|2024-06-21 15:05:00|7227.3|7212.3|7212.1|7197.1|7229.3|7212.3|7210.2|7189.9|89
1718982600000|2024-06-21 15:10:00|7213|7198|7212.5|7187.5|7214.5|7199.5|7207.3|7187.5|2
1718982900000|2024-06-21 15:15:00|7212|7187|7205.7|7190.7|7221.1|7194.2|7203.1|7179.7|38
1718983200000|2024-06-21 15:20:00|7204.7|7189.7|7198.9|7183.9|7209.7|7190.2|7198.9|7183.9|9
1718983500000|2024-06-21 15:25:00|7200.3|7185.3|7194.8|7179.8|7201.3|7186.3|7190.9|7175.9|161
1718983800000|2024-06-21 15:30:00|7194.3|7179.3|7194.7|7179.7|7199|7184|7187.8|7172.8|158
1718984100000|2024-06-21 15:35:00|7194.3|7179.3|7191.2|7176.2|7204.2|7188.3|7191.2|7174.9|43
1718984400000|2024-06-21 15:40:00|7192.1|7177.1|7194.4|7179.4|7198.7|7183.7|7191.6|7176.6|117
1718984700000|2024-06-21 15:45:00|7193.5|7178.5|7193.5|7178.5|7193.5|7178.5|7193.5|7178.5|4
1718985000000|2024-06-21 15:50:00|7195.9|7180.9|7196.4|7181.4|7196.4|7181.4|7195.9|7180.9|49
1718986200000|2024-06-21 16:10:00|7208.3|7193.3|7199.8|7184.8|7208.3|7193.3|7198.4|7183.4|74
1718986500000|2024-06-21 16:15:00|7193.2|7178.2|7194.8|7179.8|7196.7|7181.7|7189.6|7174.6|98
1718986800000|2024-06-21 16:20:00|7192.4|7177.4|7191.5|7176.5|7193.4|7178.4|7191|7176|11
1718987100000|2024-06-21 16:25:00|7189.1|7174.1|7190.1|7175.1|7190.1|7175.1|7188.2|7173.2|6
1718987400000|2024-06-21 16:30:00|7196.7|7181.7|7205.1|7167.6|7211.2|7181.8|7196.5|7167.6|13
1718987700000|2024-06-21 16:35:00|7207.6|7170.1|7205.6|7168.1|7207.6|7170.1|7203.7|7166.2|3
1718988000000|2024-06-21 16:40:00|7204.7|7167.2|7205.5|7168|7206.5|7169|7202.6|7165.1|2
1718988300000|2024-06-21 16:45:00|7208|7170.5|7215.1|7177.6|7216.4|7178.9|7207|7169.5|3
1718988600000|2024-06-21 16:50:00|7215.6|7178.1|7217.6|7180.1|7220.1|7182.6|7214.6|7177.1|12
1718988900000|2024-06-21 16:55:00|7218.6|7181.1|7220|7182.5|7223.4|7185.9|7218.6|7181.1|1
1718989200000|2024-06-21 17:00:00|7221.4|7183.9|7218.3|7180.8|7221.4|7183.9|7217.1|7179.6|2
1718989500000|2024-06-21 17:05:00|7217.8|7180.3|7227.1|7189.6|7227.1|7189.6|7216.8|7179.3|11
1718989800000|2024-06-21 17:10:00|7226.3|7188.8|7233.8|7196.3|7234.3|7200.8|7212.8|7188|55
1718990100000|2024-06-21 17:15:00|7234.3|7196.8|7237.1|7199.6|7238.9|7201.4|7234.3|7196.8|2
1718990400000|2024-06-21 17:20:00|7236.1|7198.6|7242.3|7204.8|7242.5|7205|7236.1|7198.6|84
1718990700000|2024-06-21 17:25:00|7241.4|7203.9|7231.1|7193.6|7242.3|7204.8|7231.1|7193.6|3
1718991000000|2024-06-21 17:30:00|7230.6|7193.1|7232.3|7194.8|7234|7196.5|7230.2|7192.7|4
1718991300000|2024-06-21 17:35:00|7232.7|7195.2|7230.9|7193.4|7235.9|7198.4|7230.9|7193.4|11
1718991600000|2024-06-21 17:40:00|7231.4|7193.9|7232.9|7195.4|7235.8|7198.3|7230.9|7193.4|2
1718991900000|2024-06-21 17:45:00|7233.4|7195.9|7228.9|7191.4|7233.5|7202|7217|7190.8|19
1718992200000|2024-06-21 17:50:00|7229.4|7191.9|7236.4|7198.9|7236.5|7199|7229.3|7191.8|6
1718992500000|2024-06-21 17:55:00|7234.4|7196.9|7247.2|7209.7|7247.2|7209.7|7234.4|7196.9|11
1718992800000|2024-06-21 18:00:00|7245.3|7207.8|7239.2|7201.7|7247.8|7210.3|7239.1|7201.6|5
1718993100000|2024-06-21 18:05:00|7239.7|7202.2|7239.5|7202|7243.4|7205.9|7238.8|7201.3|16
1718993400000|2024-06-21 18:10:00|7242.3|7204.8|7219.7|7182.2|7248.9|7211.4|7217.1|7179.6|106
1718993700000|2024-06-21 18:15:00|7218.8|7181.3|7231.2|7193.7|7234|7196.5|7216.9|7179.4|9
1719190800000|2024-06-24 01:00:00|7257.3|7219.8|7252.7|7215.2|7263.7|7226.2|7235|7204.1|2
1719191100000|2024-06-24 01:05:00|7252.2|7214.7|7255.7|7218.2|7256.7|7219.2|7250.2|7212.7|0
1719191400000|2024-06-24 01:10:00|7256.2|7218.7|7249.7|7212.2|7256.2|7218.7|7249.7|7212.2|0
1719191700000|2024-06-24 01:15:00|7248.2|7210.7|7245.2|7207.7|7248.2|7210.7|7245.2|7207.7|0
1719192000000|2024-06-24 01:20:00|7244.7|7207.2|7248.7|7211.2|7249.2|7211.7|7242.2|7204.7|0
1719192300000|2024-06-24 01:25:00|7247.7|7210.2|7249.7|7212.2|7250.2|7212.7|7244.7|7207.2|0
1719192600000|2024-06-24 01:30:00|7249.8|7212.3|7252.3|7214.8|7252.3|7214.8|7249.8|7212.3|0
1719192900000|2024-06-24 01:35:00|7252.8|7215.3|7256.3|7218.8|7256.3|7218.8|7252.3|7214.8|0
1719193200000|2024-06-24 01:40:00|7256.2|7218.7|7252.8|7215.3|7256.2|7218.7|7252.3|7214.8|0
1719193500000|2024-06-24 01:45:00|7251.3|7213.8|7247.8|7210.3|7251.3|7213.8|7245.3|7207.8|0
1719193800000|2024-06-24 01:50:00|7248.3|7210.8|7242.8|7205.3|7248.3|7210.8|7242.8|7205.3|0
1719194100000|2024-06-24 01:55:00|7240.9|7203.4|7244.9|7207.4|7245.3|7207.8|7240.9|7203.4|0
1719194700000|2024-06-24 02:05:00|7245.9|7208.4|7245.4|7207.9|7245.9|7208.4|7245.4|7207.9|0
1719195000000|2024-06-24 02:10:00|7245.9|7208.4|7247.4|7209.9|7247.4|7209.9|7245.9|7208.4|0
1719195300000|2024-06-24 02:15:00|7246.4|7208.9|7246.4|7208.9|7248.4|7210.9|7245.9|7208.4|0
1719195600000|2024-06-24 02:20:00|7245.4|7207.9|7244.9|7207.4|7245.9|7208.4|7244.9|7207.4|0
1719196200000|2024-06-24 02:30:00|7245|7207.5|7246|7208.5|7247|7209.5|7245|7207.5|0
1719197100000|2024-06-24 02:45:00|7246.5|7209|7246.5|7209|7246.5|7209|7246.5|7209|0
1719197400000|2024-06-24 02:50:00|7246|7208.5|7248|7210.5|7253|7215.5|7246|7208.5|0
1719197700000|2024-06-24 02:55:00|7248.5|7211|7248.1|7210.6|7249|7211.5|7247.5|7210|0
1719198000000|2024-06-24 03:00:00|7248.6|7211.1|7250.1|7212.6|7252.6|7215.1|7248.6|7211.1|0
1719198300000|2024-06-24 03:05:00|7249.6|7212.1|7253.6|7216.1|7253.6|7216.1|7249.6|7212.1|0
1719198600000|2024-06-24 03:10:00|7253.1|7215.6|7254.1|7216.6|7254.1|7216.6|7253.1|7215.6|0
1719198900000|2024-06-24 03:15:00|7254.6|7217.1|7253.6|7216.1|7254.6|7217.1|7253.6|7216.1|0
1719199200000|2024-06-24 03:20:00|7254.6|7217.1|7262.1|7224.6|7263.1|7225.6|7254.6|7217.1|0
1719199500000|2024-06-24 03:25:00|7262.2|7224.7|7265.2|7227.7|7265.7|7228.2|7262.2|7224.7|0
1719199800000|2024-06-24 03:30:00|7266.2|7228.7|7266.2|7228.7|7266.2|7228.7|7266.2|7228.7|0
1719200100000|2024-06-24 03:35:00|7266.7|7229.2|7266.7|7229.2|7266.7|7229.2|7266.7|7229.2|0
1719201000000|2024-06-24 03:50:00|7267.2|7229.7|7267.7|7230.2|7267.7|7230.2|7267.2|7229.7|0
1719201300000|2024-06-24 03:55:00|7267.8|7230.3|7270.3|7232.8|7270.3|7232.8|7267.8|7230.3|0
1719201900000|2024-06-24 04:05:00|7270.8|7233.3|7268.3|7230.8|7273.3|7235.8|7268.3|7230.8|0
1719202200000|2024-06-24 04:10:00|7265.3|7227.8|7266.8|7229.3|7266.8|7229.3|7264.3|7226.8|0
1719202500000|2024-06-24 04:15:00|7268.3|7230.8|7268.3|7230.8|7268.8|7231.3|7268.3|7230.8|0
1719202800000|2024-06-24 04:20:00|7268.8|7231.3|7272.4|7234.9|7272.4|7234.9|7268.8|7231.3|0
1719203100000|2024-06-24 04:25:00|7272.9|7235.4|7272.9|7235.4|7272.9|7235.4|7272.9|7235.4|0
1719203400000|2024-06-24 04:30:00|7274.4|7236.9|7274.4|7236.9|7274.9|7237.4|7274.4|7236.9|0
1719204300000|2024-06-24 04:45:00|7275.9|7238.4|7269.9|7232.4|7278.4|7240.9|7269.9|7232.4|0
1719204600000|2024-06-24 04:50:00|7270|7232.5|7270|7232.5|7270|7232.5|7270|7232.5|0
1719204900000|2024-06-24 04:55:00|7270.5|7233|7271|7233.5|7271|7233.5|7270.5|7233|0
1719205200000|2024-06-24 05:00:00|7270.5|7233|7274.5|7237|7274.5|7237|7270.5|7233|0
1719205500000|2024-06-24 05:05:00|7277|7239.5|7279|7241.5|7279|7241.5|7277|7239.5|0
1719205800000|2024-06-24 05:10:00|7280.5|7243|7280.5|7243|7280.5|7243|7280.5|7243|0
1719206100000|2024-06-24 05:15:00|7281|7243.5|7282.1|7244.6|7282.1|7244.6|7281|7243.5|0
1719206400000|2024-06-24 05:20:00|7282.6|7245.1|7283.1|7245.6|7283.1|7245.6|7282.6|7245.1|0
1719207000000|2024-06-24 05:30:00|7284.6|7247.1|7284.1|7246.6|7288.1|7250.6|7284.1|7246.6|0
1719207300000|2024-06-24 05:35:00|7285.1|7247.6|7281.1|7243.6|7287.6|7250.1|7281.1|7243.6|0
1719207600000|2024-06-24 05:40:00|7279.6|7242.1|7280.1|7242.6|7280.1|7242.6|7279.6|7242.1|0
1719207900000|2024-06-24 05:45:00|7280.6|7243.1|7280.7|7243.2|7283.7|7246.2|7279.1|7241.6|0
1719208200000|2024-06-24 05:50:00|7279.7|7242.2|7283.7|7246.2|7286.7|7249.2|7279.2|7241.7|0
1719208500000|2024-06-24 05:55:00|7283.2|7245.7|7284.2|7246.7|7287.7|7250.2|7282.7|7245.2|0
1719208800000|2024-06-24 06:00:00|7282.2|7244.7|7278.2|7240.7|7282.2|7244.7|7277.2|7239.7|0
1719209100000|2024-06-24 06:05:00|7277.7|7240.2|7278.7|7241.2|7278.7|7241.2|7277.7|7240.2|0
1719209400000|2024-06-24 06:10:00|7277.7|7240.2|7278.2|7240.7|7278.2|7240.7|7277.7|7240.2|0
1719209700000|2024-06-24 06:15:00|7280.7|7243.2|7286.8|7249.3|7287.8|7250.3|7280.7|7243.2|0
1719210000000|2024-06-24 06:20:00|7286.7|7249.2|7286.8|7249.3|7288.3|7250.8|7284.8|7247.3|0
1719210300000|2024-06-24 06:25:00|7287.3|7249.8|7292.3|7254.8|7294.3|7256.8|7286.8|7249.3|0
1719210600000|2024-06-24 06:30:00|7293.3|7255.8|7293.3|7255.8|7298.8|7261.3|7292.8|7255.3|0
1719210900000|2024-06-24 06:35:00|7293.8|7256.3|7294.3|7256.8|7296.3|7258.8|7293.8|7256.3|0
1719211200000|2024-06-24 06:40:00|7293.3|7255.8|7286.3|7248.8|7293.3|7255.8|7285.8|7248.3|0
1719211500000|2024-06-24 06:45:00|7286.4|7248.9|7280.4|7242.9|7287.4|7249.9|7278.4|7240.9|0
1719211800000|2024-06-24 06:50:00|7279.9|7242.4|7279.4|7241.9|7279.9|7242.4|7275.9|7238.4|0
1719212100000|2024-06-24 06:55:00|7278.9|7241.4|7277.9|7240.4|7281.4|7243.9|7275.9|7238.4|0
1719212400000|2024-06-24 07:00:00|7281.4|7243.9|7291.4|7253.9|7291.4|7253.9|7279.4|7241.9|0
1719212700000|2024-06-24 07:05:00|7291.5|7254|7298.9|7261.4|7298.9|7261.4|7291.5|7254|0
1719213000000|2024-06-24 07:10:00|7299|7261.5|7303|7265.5|7303.9|7266.4|7299|7261.5|0
1719213300000|2024-06-24 07:15:00|7302.9|7265.4|7297.5|7260|7302.9|7265.4|7297|7259.5|0
1719213600000|2024-06-24 07:20:00|7302.5|7265|7302.5|7265|7302.5|7265|7300|7262.5|0
1719213900000|2024-06-24 07:25:00|7302|7264.5|7302|7264.5|7302.5|7265|7302|7264.5|0
1719214200000|2024-06-24 07:30:00|7299.5|7262|7303|7265.5|7303|7265.5|7299.5|7262|0
1719214500000|2024-06-24 07:35:00|7302|7264.5|7305.5|7268|7305.5|7268|7302|7264.5|0
1719214800000|2024-06-24 07:40:00|7305.6|7268.1|7310.1|7272.6|7313.1|7275.6|7305.6|7268.1|0
1719215100000|2024-06-24 07:45:00|7311.1|7273.6|7308.1|7270.6|7311.1|7273.6|7306.6|7269.1|0
1719215400000|2024-06-24 07:50:00|7308.6|7271.1|7323.1|7285.6|7325.6|7288.1|7308.6|7271.1|0
1719215700000|2024-06-24 07:55:00|7323.6|7286.1|7321.6|7284.1|7323.6|7286.1|7321.6|7284.1|0
1719216000000|2024-06-24 08:00:00|7320.6|7283.1|7310.1|7272.6|7320.6|7283.1|7309.1|7271.6|0
1719216300000|2024-06-24 08:05:00|7310.6|7273.1|7309.1|7271.6|7310.6|7273.1|7308.6|7271.1|0
1719216600000|2024-06-24 08:10:00|7309.2|7271.7|7304.2|7266.7|7310.7|7273.2|7304.2|7266.7|0
1719216900000|2024-06-24 08:15:00|7303.7|7266.2|7310.2|7272.7|7310.7|7273.2|7303.7|7266.2|0
1719217200000|2024-06-24 08:20:00|7310.7|7273.2|7310.2|7272.7|7312.2|7274.7|7308.7|7271.2|0
1719217500000|2024-06-24 08:25:00|7309.7|7272.2|7304.2|7266.7|7309.7|7272.2|7303.7|7266.2|0
1719217800000|2024-06-24 08:30:00|7305.2|7267.7|7304.7|7267.2|7305.2|7267.7|7304.7|7267.2|0
1719218100000|2024-06-24 08:35:00|7301.2|7263.7|7305.2|7267.7|7305.2|7267.7|7299.2|7261.7|0
1719218400000|2024-06-24 08:40:00|7302.7|7265.2|7302.3|7264.8|7303.3|7265.8|7301.8|7264.3|0
1719218700000|2024-06-24 08:45:00|7303.3|7265.8|7314.3|7276.8|7314.3|7276.8|7303.3|7265.8|0
1719219000000|2024-06-24 08:50:00|7316.3|7278.8|7318.3|7280.8|7326.8|7289.3|7316.3|7278.8|0
1719219300000|2024-06-24 08:55:00|7317.8|7280.3|7316.8|7279.3|7320.8|7283.3|7313.8|7276.3|0
1719219600000|2024-06-24 09:00:00|7318.3|7280.8|7320.3|7282.8|7320.3|7282.8|7314.3|7276.8|0
1719219900000|2024-06-24 09:05:00|7320.8|7283.3|7317.9|7280.4|7320.9|7283.4|7316.9|7279.4|0
1719220200000|2024-06-24 09:10:00|7318.9|7281.4|7319.9|7282.4|7321.9|7284.4|7318.9|7281.4|0
1719220500000|2024-06-24 09:15:00|7320.9|7283.4|7317.4|7279.9|7320.9|7283.4|7312.9|7275.4|0
1719220800000|2024-06-24 09:20:00|7319.4|7281.9|7319.9|7282.4|7324.9|7287.4|7317.9|7280.4|0
1719221100000|2024-06-24 09:25:00|7320.4|7282.9|7330.4|7292.9|7333.9|7296.4|7319.9|7282.4|0
1719221400000|2024-06-24 09:30:00|7332.9|7295.4|7324.9|7287.4|7332.9|7295.4|7323.9|7286.4|0
1719221700000|2024-06-24 09:35:00|7325.9|7288.4|7318.5|7281|7326|7288.5|7312|7274.5|0
1719222000000|2024-06-24 09:40:00|7319|7281.5|7330|7292.5|7332|7294.5|7318.5|7281|0
1719222300000|2024-06-24 09:45:00|7329|7291.5|7322.5|7285|7329.5|7292|7322.5|7285|0
1719222600000|2024-06-24 09:50:00|7319.5|7282|7316|7278.5|7319.5|7282|7316|7278.5|0
1719222900000|2024-06-24 09:55:00|7315.5|7278|7307.5|7270|7315.5|7278|7302.5|7265|0
1719223200000|2024-06-24 10:00:00|7307|7269.5|7314.1|7276.6|7314.1|7276.6|7306.1|7268.6|0
1719223500000|2024-06-24 10:05:00|7313.6|7276.1|7312.6|7275.1|7314.1|7276.6|7310.6|7273.1|0
1719223800000|2024-06-24 10:10:00|7313.1|7275.6|7315.1|7277.6|7315.1|7277.6|7313.1|7275.6|0
1719224100000|2024-06-24 10:15:00|7314.6|7277.1|7312.6|7275.1|7316.1|7278.6|7312.6|7275.1|0
1719224400000|2024-06-24 10:20:00|7313.1|7275.6|7311.6|7274.1|7313.1|7275.6|7311.6|7274.1|0
1719224700000|2024-06-24 10:25:00|7312.6|7275.1|7311.1|7273.6|7315.1|7277.6|7310.6|7273.1|0
1719225000000|2024-06-24 10:30:00|7311.2|7273.7|7311.2|7273.7|7311.7|7274.2|7311.2|7273.7|0
1719225300000|2024-06-24 10:35:00|7317.2|7279.7|7313.7|7276.2|7317.2|7279.7|7313.7|7276.2|0
1719225600000|2024-06-24 10:40:00|7310.2|7272.7|7311.2|7273.7|7311.2|7273.7|7304.7|7267.2|0
1719225900000|2024-06-24 10:45:00|7312.7|7275.2|7315.7|7278.2|7321.2|7283.7|7312.7|7275.2|0
1719226200000|2024-06-24 10:50:00|7315.2|7277.7|7319.7|7282.2|7319.7|7282.2|7315.2|7277.7|0
1719226500000|2024-06-24 10:55:00|7319.2|7281.7|7317.3|7279.8|7319.2|7281.7|7315.7|7278.2|0
1719226800000|2024-06-24 11:00:00|7320.8|7283.3|7318.3|7280.8|7321.3|7283.8|7318.3|7280.8|0
1719227100000|2024-06-24 11:05:00|7318.8|7281.3|7327.8|7290.3|7327.8|7290.3|7318.8|7281.3|0
1719227400000|2024-06-24 11:10:00|7328.3|7290.8|7333.8|7296.3|7334.3|7296.8|7327.8|7290.3|0
1719227700000|2024-06-24 11:15:00|7331.3|7293.8|7380.8|7343.3|7396.8|7359.3|7330.8|7293.3|0
1719228000000|2024-06-24 11:20:00|7380.3|7342.8|7375.8|7338.3|7381.3|7343.8|7374.3|7336.8|0
1719228300000|2024-06-24 11:25:00|7374.8|7337.3|7374.8|7337.3|7380.3|7342.8|7372.3|7334.8|0
1719228600000|2024-06-24 11:30:00|7374.3|7336.8|7382.6|7345.1|7393.6|7356.1|7372.8|7335.3|0
1719228900000|2024-06-24 11:35:00|7383.6|7346.1|7382.7|7345.2|7387.1|7349.6|7381.6|7344.1|0
1719229200000|2024-06-24 11:40:00|7381.7|7344.2|7372.7|7335.2|7383.2|7345.7|7372.7|7335.2|0
1719229500000|2024-06-24 11:45:00|7371.7|7334.2|7362.8|7325.3|7372.7|7335.2|7359.3|7321.8|0
1719229800000|2024-06-24 11:50:00|7362.3|7324.8|7354.3|7316.8|7362.3|7324.8|7349.8|7312.3|0
1719230100000|2024-06-24 11:55:00|7355.3|7317.8|7356.8|7319.3|7359.8|7322.3|7351.3|7313.8|0
1719230400000|2024-06-24 12:00:00|7357.8|7320.3|7358.8|7321.3|7363.8|7326.3|7349.8|7312.3|0
1719230700000|2024-06-24 12:05:00|7359.8|7322.3|7359.3|7321.8|7368.3|7330.8|7357.3|7319.8|0
1719231000000|2024-06-24 12:10:00|7358.8|7321.3|7353.4|7315.9|7365.3|7327.8|7353.4|7315.9|0
1719231300000|2024-06-24 12:15:00|7352.9|7315.4|7343.7|7306.2|7358|7331.1|7339.7|7302.2|1
1719231600000|2024-06-24 12:20:00|7343.2|7305.7|7347.2|7309.7|7347.2|7309.7|7340.7|7303.2|0
1719231900000|2024-06-24 12:25:00|7345.7|7308.2|7335.2|7297.7|7346.2|7308.7|7331.7|7294.2|0
1719232200000|2024-06-24 12:30:00|7336.7|7299.2|7346.2|7308.7|7348.2|7310.7|7334.7|7297.2|0
1719232500000|2024-06-24 12:35:00|7344.7|7307.2|7338.3|7300.8|7346.2|7308.7|7337.8|7300.3|0
1719232800000|2024-06-24 12:40:00|7337.8|7300.3|7330.8|7293.3|7337.8|7300.3|7329.8|7292.3|0
1719233100000|2024-06-24 12:45:00|7331.3|7293.8|7352.3|7314.8|7354.3|7316.8|7331.3|7293.8|0
1719233400000|2024-06-24 12:50:00|7349.3|7311.8|7354.8|7317.3|7359.8|7322.3|7348.8|7311.3|0
1719233700000|2024-06-24 12:55:00|7356.3|7318.8|7359.3|7321.8|7362.8|7325.3|7354.8|7317.3|0
1719234000000|2024-06-24 13:00:00|7360.3|7322.8|7354.9|7317.4|7363.9|7326.4|7349.8|7312.3|0
1719234300000|2024-06-24 13:05:00|7354.4|7316.9|7341.4|7303.9|7354.4|7316.9|7338.4|7300.9|0
1719234600000|2024-06-24 13:10:00|7340.9|7303.4|7344.9|7307.4|7353.9|7316.4|7340.9|7303.4|0
1719234900000|2024-06-24 13:15:00|7345.4|7307.9|7345.9|7308.4|7347.9|7310.4|7335.9|7298.4|0
1719235200000|2024-06-24 13:20:00|7344.9|7307.4|7338.9|7301.4|7346.4|7308.9|7338.9|7301.4|0
1719235500000|2024-06-24 13:25:00|7339.4|7301.9|7339.9|7302.4|7341.9|7304.4|7338.4|7300.9|0
1719235800000|2024-06-24 13:30:00|7338.9|7301.4|7333.1|7295.6|7340.1|7302.6|7319.9|7282.4|0
1719236100000|2024-06-24 13:35:00|7332.6|7295.1|7335.2|7297.7|7348.6|7311.1|7332.6|7295.1|0
1719236400000|2024-06-24 13:40:00|7337.6|7300.1|7336.2|7298.7|7338.6|7301.1|7330.2|7292.7|0
1719236700000|2024-06-24 13:45:00|7336.7|7299.2|7342.2|7304.7|7344.1|7306.6|7333.2|7295.7|0
1719237000000|2024-06-24 13:50:00|7344.7|7307.2|7351.6|7314.1|7366.1|7328.6|7344.7|7307.2|0
1719237300000|2024-06-24 13:55:00|7351.1|7313.6|7361.2|7323.7|7367.7|7330.2|7351.1|7313.6|0
1719237600000|2024-06-24 14:00:00|7361.7|7324.2|7361.2|7323.7|7364.2|7326.7|7356.7|7319.2|0
1719237900000|2024-06-24 14:05:00|7360.2|7322.7|7361.7|7324.2|7363.2|7325.7|7350.2|7312.7|2
1719238200000|2024-06-24 14:10:00|7362.2|7324.7|7364.2|7326.7|7367.7|7330.2|7357.2|7319.7|0
1719238500000|2024-06-24 14:15:00|7365.2|7327.7|7374.3|7336.8|7383.8|7346.3|7365.2|7327.7|0
1719238800000|2024-06-24 14:20:00|7372.8|7335.3|7365.3|7327.8|7373.3|7335.8|7364.3|7326.8|0
1719239100000|2024-06-24 14:25:00|7363.3|7325.8|7357.9|7320.4|7365.3|7327.8|7354.4|7316.9|0
1719239400000|2024-06-24 14:30:00|7354.9|7317.4|7338.4|7300.9|7354.9|7317.4|7334.4|7296.9|0
1719239700000|2024-06-24 14:35:00|7338.9|7301.4|7340.4|7302.9|7347.4|7309.9|7338.9|7301.4|0
1719240000000|2024-06-24 14:40:00|7342.4|7304.9|7338.4|7300.9|7344.4|7306.9|7336.4|7298.9|0
1719240300000|2024-06-24 14:45:00|7337.9|7300.4|7335.4|7297.9|7340.9|7303.4|7331.9|7294.4|0
1719240600000|2024-06-24 14:50:00|7334.4|7296.9|7339.4|7301.9|7340.4|7302.9|7331.4|7293.9|0
1719240900000|2024-06-24 14:55:00|7338.9|7301.4|7344|7306.5|7344.9|7307.4|7334.9|7297.4|0
1719241200000|2024-06-24 15:00:00|7347|7309.5|7351.5|7314|7354.5|7317|7347|7309.5|0
1719241500000|2024-06-24 15:05:00|7352|7314.5|7361.5|7324|7361.5|7324|7351.5|7314|0
1719241800000|2024-06-24 15:10:00|7362|7324.5|7363.5|7326|7364.5|7327|7361|7323.5|0
1719242100000|2024-06-24 15:15:00|7365.5|7328|7373.6|7336.1|7384.1|7346.6|7364|7326.5|0
1719242400000|2024-06-24 15:20:00|7373.1|7335.6|7365.1|7327.6|7377|7345.5|7359|7327.6|33
1719242700000|2024-06-24 15:25:00|7365.6|7328.1|7376.6|7339.1|7378.6|7341.1|7364.1|7326.6|0
1719243000000|2024-06-24 15:30:00|7380.1|7342.6|7381.6|7344.1|7384.6|7347.1|7376.2|7338.7|0
1719243300000|2024-06-24 15:35:00|7378.6|7341.1|7374.7|7337.2|7379.1|7341.6|7368.2|7330.7|0
1719243600000|2024-06-24 15:40:00|7373.7|7336.2|7372.7|7335.2|7376.7|7339.2|7369.7|7332.2|0
1719243900000|2024-06-24 15:45:00|7372.2|7334.7|7379.2|7341.7|7380.2|7342.7|7372.2|7334.7|0
1719244200000|2024-06-24 15:50:00|7379.7|7342.2|7379.7|7342.2|7386.7|7349.2|7379.7|7342.2|0
1719244500000|2024-06-24 15:55:00|7378.7|7341.2|7382.2|7344.7|7382.7|7345.2|7375.2|7337.7|0
1719244800000|2024-06-24 16:00:00|7383.2|7345.7|7381.2|7343.7|7383.2|7345.7|7378.2|7340.7|0
1719245100000|2024-06-24 16:05:00|7378.7|7341.2|7374.2|7336.7|7379.7|7342.2|7373.7|7336.2|0
1719245400000|2024-06-24 16:10:00|7373.7|7336.2|7368.8|7331.3|7374.2|7336.7|7367.3|7329.8|0
1719245700000|2024-06-24 16:15:00|7369.3|7331.8|7370.9|7333.4|7371.8|7336.6|7360.6|7331.4|0
1719246000000|2024-06-24 16:20:00|7371.4|7333.9|7363|7325.5|7371.4|7337.6|7361|7323.5|1
1719246300000|2024-06-24 16:25:00|7362|7324.5|7374|7336.5|7376.5|7339|7362|7324.5|0
1719246600000|2024-06-24 16:30:00|7372.5|7335|7377|7339.5|7378.5|7341|7372.5|7335|0
1719246900000|2024-06-24 16:35:00|7376.5|7339|7383.1|7345.6|7383.1|7345.6|7371.5|7334|0
1719247200000|2024-06-24 16:40:00|7383.6|7346.1|7385.1|7347.6|7387.1|7349.6|7378.6|7341.1|0
1719247500000|2024-06-24 16:45:00|7384.1|7346.6|7384.1|7346.6|7387.1|7349.6|7382.1|7344.6|0
1719247800000|2024-06-24 16:50:00|7382.6|7345.1|7380.1|7342.6|7386.1|7348.6|7375.6|7338.1|0
1719248100000|2024-06-24 16:55:00|7380.6|7343.1|7375.6|7338.1|7380.6|7343.1|7370.6|7333.1|0
1719248400000|2024-06-24 17:00:00|7376.1|7338.6|7373.1|7335.6|7377.1|7339.6|7367.6|7330.1|0
1719248700000|2024-06-24 17:05:00|7372.6|7335.1|7374.1|7336.6|7376.1|7338.6|7369.6|7332.1|0
1719249000000|2024-06-24 17:10:00|7374.6|7337.1|7373.2|7335.7|7375.6|7338.1|7369.2|7331.7|0
1719249300000|2024-06-24 17:15:00|7373.7|7336.2|7373.7|7336.2|7376.7|7339.2|7372.2|7334.7|0
1719249600000|2024-06-24 17:20:00|7374.7|7337.2|7369.2|7331.7|7375.7|7338.2|7368.2|7330.7|0
1719249900000|2024-06-24 17:25:00|7369.7|7332.2|7369.7|7332.2|7373.2|7335.7|7369.2|7331.7|0
1719250200000|2024-06-24 17:30:00|7368.7|7331.2|7369.7|7332.2|7371.7|7334.2|7368.2|7330.7|0
1719250500000|2024-06-24 17:35:00|7371.7|7334.2|7373.7|7336.2|7374.7|7337.2|7371.2|7333.7|0
1719250800000|2024-06-24 17:40:00|7375.2|7337.7|7370.3|7332.8|7375.7|7338.2|7368.8|7331.3|4
1719251100000|2024-06-24 17:45:00|7371.3|7333.8|7374.8|7337.3|7376.8|7339.3|7369.8|7332.3|0
1719251400000|2024-06-24 17:50:00|7376.3|7338.8|7371.3|7333.8|7377.8|7340.3|7370.3|7332.8|0
1719251700000|2024-06-24 17:55:00|7371.8|7334.3|7357.8|7320.3|7371.8|7334.3|7357.3|7319.8|0
1719252000000|2024-06-24 18:00:00|7356.8|7319.3|7378.8|7341.3|7379.8|7342.3|7353.8|7316.3|0
1719252300000|2024-06-24 18:05:00|7385.3|7347.8|7383.8|7346.3|7386.8|7349.3|7380.3|7342.8|0
1719252600000|2024-06-24 18:10:00|7382.8|7345.3|7358.4|7320.9|7382.8|7345.3|7352.4|7314.9|0
1719252900000|2024-06-24 18:15:00|7357.9|7320.4|7360.9|7323.4|7366.4|7328.9|7356.4|7318.9|0
1719277200000|2024-06-25 01:00:00|7326.1|7311.1|7320.1|7305.1|7328.1|7312.6|7300.1|7285.1|116
1719277500000|2024-06-25 01:05:00|7320.6|7305.6|7319.1|7304.1|7320.6|7305.6|7319.1|7304.1|19
1719277800000|2024-06-25 01:10:00|7316.1|7301.1|7317.6|7302.6|7317.6|7302.6|7306.1|7291.1|34
1719278100000|2024-06-25 01:15:00|7320.1|7305.1|7321.6|7306.6|7322.1|7307.1|7320.1|7305.1|2
1719278400000|2024-06-25 01:20:00|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|2
1719278700000|2024-06-25 01:25:00|7324.6|7309.6|7322.6|7307.6|7324.6|7309.6|7320.1|7305.1|4
1719279000000|2024-06-25 01:30:00|7323.1|7308.1|7325.1|7310.1|7325.1|7310.1|7320.6|7305.6|5
1719279300000|2024-06-25 01:35:00|7324.1|7309.1|7327.1|7312.1|7328.1|7313.1|7323.6|7308.6|43
1719279600000|2024-06-25 01:40:00|7326.1|7311.1|7330.1|7315.1|7339.6|7324.6|7326.1|7311.1|28
1719279900000|2024-06-25 01:45:00|7329.1|7314.1|7328.1|7313.1|7333.6|7318.6|7328.1|7313.1|28
1719280200000|2024-06-25 01:50:00|7327.1|7312.1|7342.6|7327.6|7342.6|7327.6|7327.1|7312.1|24
1719280500000|2024-06-25 01:55:00|7341.6|7326.6|7345.6|7330.6|7345.6|7330.6|7341.6|7326.6|6
1719280800000|2024-06-25 02:00:00|7346.1|7331.1|7329.6|7314.6|7346.1|7331.1|7329.6|7314.6|13
1719281100000|2024-06-25 02:05:00|7329.1|7314.1|7328.6|7313.6|7329.1|7314.1|7327.6|7312.6|2
1719281400000|2024-06-25 02:10:00|7329.6|7314.6|7329.1|7314.1|7329.6|7314.6|7326.1|7311.1|4
1719281700000|2024-06-25 02:15:00|7329.6|7314.6|7333.1|7318.1|7333.1|7318.1|7329.6|7314.6|4
1719282000000|2024-06-25 02:20:00|7336.6|7321.6|7340.6|7325.6|7341.1|7326.1|7336.6|7321.6|19
1719282300000|2024-06-25 02:25:00|7341.1|7326.1|7336.6|7321.6|7343.1|7328.1|7336.6|7321.6|9
1719282600000|2024-06-25 02:30:00|7338.1|7323.1|7326.6|7311.6|7342.1|7327.1|7326.1|7311.1|23
1719282900000|2024-06-25 02:35:00|7325.1|7310.1|7325.2|7310.2|7327.6|7312.6|7324.6|7309.6|2
1719283200000|2024-06-25 02:40:00|7326.2|7311.2|7325.7|7310.7|7327.2|7312.2|7323.2|7308.2|7
1719283500000|2024-06-25 02:45:00|7323.7|7308.7|7321.2|7306.2|7325.2|7310.2|7311.7|7296.7|17
1719283800000|2024-06-25 02:50:00|7320.7|7305.7|7322.7|7307.7|7325.2|7310.2|7320.7|7305.7|15
1719284100000|2024-06-25 02:55:00|7323.2|7308.2|7319.7|7304.7|7323.7|7308.7|7319.7|7304.7|3
1719284400000|2024-06-25 03:00:00|7320.7|7305.7|7318.2|7303.2|7320.7|7305.7|7318.2|7303.2|0
1719284700000|2024-06-25 03:05:00|7317.2|7302.2|7322.7|7307.7|7323.2|7308.2|7316.7|7301.7|4
1719285000000|2024-06-25 03:10:00|7323.2|7308.2|7322.7|7307.7|7323.7|7308.7|7322.2|7307.2|1
1719285300000|2024-06-25 03:15:00|7323.7|7308.7|7321.7|7306.7|7323.7|7308.7|7321.2|7306.2|2
1719285600000|2024-06-25 03:20:00|7322.7|7307.7|7324.7|7309.7|7324.7|7309.7|7321.2|7306.2|4
1719285900000|2024-06-25 03:25:00|7325.7|7310.7|7316.2|7301.2|7325.7|7310.7|7315.2|7300.2|24
1719286200000|2024-06-25 03:30:00|7317.7|7302.7|7324.2|7309.2|7324.2|7309.2|7317.7|7302.7|3
1719286500000|2024-06-25 03:35:00|7325.2|7310.2|7328.2|7313.2|7328.2|7313.2|7324.7|7309.7|3
1719286800000|2024-06-25 03:40:00|7329.2|7314.2|7335.2|7320.2|7336.2|7321.2|7329.2|7314.2|5
1719287100000|2024-06-25 03:45:00|7337.7|7322.7|7338.2|7323.2|7339.2|7324.2|7336.2|7321.2|5
1719287400000|2024-06-25 03:50:00|7340.2|7325.2|7346.2|7331.2|7346.7|7331.7|7340.2|7325.2|9
1719287700000|2024-06-25 03:55:00|7348.2|7333.2|7349.7|7334.7|7349.7|7334.7|7348.2|7333.2|3
1719288000000|2024-06-25 04:00:00|7352.7|7337.7|7350.2|7335.2|7352.7|7337.7|7345.7|7330.7|5
1719288300000|2024-06-25 04:05:00|7354.2|7339.2|7359.2|7344.2|7359.2|7344.2|7349.7|7334.7|12
1719288600000|2024-06-25 04:10:00|7359.7|7344.7|7359.7|7344.7|7361.2|7346.2|7356.2|7341.2|4
1719288900000|2024-06-25 04:15:00|7360.2|7345.2|7356.2|7341.2|7363.2|7348.2|7355.7|7340.7|3
1719289200000|2024-06-25 04:20:00|7356.7|7341.7|7355.2|7340.2|7356.7|7341.7|7355.2|7340.2|4
1719289500000|2024-06-25 04:25:00|7355.7|7340.7|7360.2|7345.2|7360.7|7345.7|7355.7|7340.7|5
1719289800000|2024-06-25 04:30:00|7361.7|7346.7|7355.7|7340.7|7361.7|7346.7|7355.2|7340.2|3
1719290100000|2024-06-25 04:35:00|7355.2|7340.2|7354.7|7339.7|7356.7|7341.7|7354.7|7339.7|3
1719290400000|2024-06-25 04:40:00|7348.2|7333.2|7348.7|7333.7|7348.7|7333.7|7347.2|7332.2|3
1719290700000|2024-06-25 04:45:00|7350.2|7335.2|7349.7|7334.7|7351.2|7336.2|7349.2|7334.2|3
1719291000000|2024-06-25 04:50:00|7351.2|7336.2|7354.2|7339.2|7354.7|7339.7|7351.2|7336.2|3
1719291300000|2024-06-25 04:55:00|7355.7|7340.7|7355.2|7340.2|7356.2|7341.2|7352.7|7337.7|4
1719291600000|2024-06-25 05:00:00|7355.7|7340.7|7356.2|7341.2|7356.2|7341.2|7355.7|7340.7|2
1719291900000|2024-06-25 05:05:00|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|0
1719292200000|2024-06-25 05:10:00|7355.8|7340.8|7355.8|7340.8|7355.8|7340.8|7355.8|7340.8|0
1719292500000|2024-06-25 05:15:00|7351.3|7336.3|7351.3|7336.3|7351.8|7336.8|7351.3|7336.3|5
1719292800000|2024-06-25 05:20:00|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|1
1719293100000|2024-06-25 05:25:00|7347.8|7332.8|7350.3|7335.3|7350.3|7335.3|7347.8|7332.8|5
1719293400000|2024-06-25 05:30:00|7348.3|7333.3|7346.8|7331.8|7348.8|7333.8|7336.3|7321.3|29
1719293700000|2024-06-25 05:35:00|7347.8|7332.8|7346.3|7331.3|7352.3|7337.3|7346.3|7331.3|4
1719294000000|2024-06-25 05:40:00|7343.3|7328.3|7343.3|7328.3|7343.8|7328.8|7342.8|7327.8|9
1719294300000|2024-06-25 05:45:00|7340.8|7325.8|7340.8|7325.8|7342.8|7327.8|7340.8|7325.8|8
1719294600000|2024-06-25 05:50:00|7339.8|7324.8|7347.3|7332.3|7347.3|7332.3|7334.8|7319.8|57
1719294900000|2024-06-25 05:55:00|7343.3|7328.3|7338.8|7323.8|7343.3|7328.3|7335.3|7320.3|21
1719295200000|2024-06-25 06:00:00|7335.3|7320.3|7336.3|7321.3|7339.3|7324.3|7333.8|7318.8|32
1719295500000|2024-06-25 06:05:00|7335.3|7320.3|7333.3|7318.3|7336.3|7321.3|7329.3|7314.3|82
1719295800000|2024-06-25 06:10:00|7334.3|7319.3|7332.3|7317.3|7334.3|7319.3|7329.3|7314.3|12
1719296100000|2024-06-25 06:15:00|7329.3|7314.3|7330.8|7315.8|7332.3|7317.3|7329.3|7314.3|5
1719296400000|2024-06-25 06:20:00|7331.3|7316.3|7331.8|7316.8|7331.8|7316.8|7331.3|7316.3|1
1719296700000|2024-06-25 06:25:00|7334.8|7319.8|7335.8|7320.8|7336.3|7321.3|7334.8|7319.8|5
1719297000000|2024-06-25 06:30:00|7335.3|7320.3|7335.8|7320.8|7335.8|7320.8|7335.3|7320.3|0
1719297300000|2024-06-25 06:35:00|7335.3|7320.3|7336.8|7321.8|7336.8|7321.8|7335.3|7320.3|0
1719297600000|2024-06-25 06:40:00|7338.3|7323.3|7343.8|7328.8|7343.8|7328.8|7337.8|7322.8|2
1719297900000|2024-06-25 06:45:00|7344.3|7329.3|7350.3|7335.3|7351.3|7336.3|7344.3|7329.3|4
1719298200000|2024-06-25 06:50:00|7350.8|7335.8|7347.8|7332.8|7350.8|7335.8|7346.3|7331.3|4
1719298500000|2024-06-25 06:55:00|7349.3|7334.3|7351.3|7336.3|7352.3|7337.3|7345.8|7330.8|4
1719298800000|2024-06-25 07:00:00|7347.8|7332.8|7343.3|7328.3|7349.8|7334.8|7342.8|7327.8|1
1719299100000|2024-06-25 07:05:00|7342.3|7327.3|7348.3|7333.3|7348.8|7333.8|7342.3|7327.3|1
1719299400000|2024-06-25 07:10:00|7348.8|7333.8|7347.8|7332.8|7348.8|7333.8|7346.8|7331.8|0
1719299700000|2024-06-25 07:15:00|7348.3|7333.3|7342.3|7327.3|7349.8|7334.8|7340.3|7325.3|18
1719300000000|2024-06-25 07:20:00|7344.8|7329.8|7343.3|7328.3|7344.8|7329.8|7342.3|7327.3|2
1719300300000|2024-06-25 07:25:00|7341.8|7326.8|7342.3|7327.3|7342.3|7327.3|7341.8|7326.8|1
1719300600000|2024-06-25 07:30:00|7343.3|7328.3|7344.8|7329.8|7345.3|7330.3|7343.3|7328.3|1
1719300900000|2024-06-25 07:35:00|7345.3|7330.3|7349.3|7334.3|7349.8|7334.8|7345.3|7330.3|2
1719301200000|2024-06-25 07:40:00|7348.4|7333.4|7346.4|7331.4|7348.4|7333.4|7345.3|7330.3|4
1719301500000|2024-06-25 07:45:00|7347.9|7332.9|7343.9|7328.9|7347.9|7332.9|7343.9|7328.9|5
1719301800000|2024-06-25 07:50:00|7344.9|7329.9|7340.9|7325.9|7344.9|7329.9|7339.9|7324.9|8
1719302100000|2024-06-25 07:55:00|7340.4|7325.4|7334.9|7319.9|7340.4|7325.4|7333.9|7318.9|9
1719302400000|2024-06-25 08:00:00|7335.4|7320.4|7342.9|7327.9|7343.4|7328.4|7335.4|7320.4|9
1719302700000|2024-06-25 08:05:00|7343.4|7328.4|7344.4|7329.4|7344.9|7329.9|7343.4|7328.4|0
1719303000000|2024-06-25 08:10:00|7344.9|7329.9|7345.4|7330.4|7345.4|7330.4|7344.9|7329.9|3
1719303300000|2024-06-25 08:15:00|7346.4|7331.4|7346.4|7331.4|7346.9|7331.9|7345.9|7330.9|6
1719303600000|2024-06-25 08:20:00|7345.9|7330.9|7350.4|7335.4|7351.4|7336.4|7345.9|7330.9|14
1719303900000|2024-06-25 08:25:00|7349.9|7334.9|7352.4|7337.4|7352.4|7337.4|7346.9|7331.9|11
1719304200000|2024-06-25 08:30:00|7347.9|7332.9|7349.9|7334.9|7350.9|7335.9|7347.9|7332.9|27
1719304500000|2024-06-25 08:35:00|7350.4|7335.4|7350.9|7335.9|7350.9|7335.9|7349.9|7334.9|5
1719304800000|2024-06-25 08:40:00|7351.4|7336.4|7360.9|7345.9|7362.4|7347.4|7351.4|7336.4|30
1719305100000|2024-06-25 08:45:00|7364.9|7349.9|7362.9|7347.9|7374.4|7359.4|7359.9|7344.9|85
1719305400000|2024-06-25 08:50:00|7362.4|7347.4|7363.9|7348.9|7363.9|7348.9|7362.4|7347.4|16
1719305700000|2024-06-25 08:55:00|7364.4|7349.4|7356.4|7341.4|7365.4|7350.4|7356.4|7341.4|40
1719306000000|2024-06-25 09:00:00|7358.4|7343.4|7355.4|7340.4|7359.4|7344.4|7353.9|7338.9|11
1719306300000|2024-06-25 09:05:00|7353.4|7338.4|7354.4|7339.4|7355.4|7340.4|7352.4|7337.4|5
1719306600000|2024-06-25 09:10:00|7355.4|7340.4|7355.9|7340.9|7355.9|7340.9|7353.9|7338.9|6
1719306900000|2024-06-25 09:15:00|7356.4|7341.4|7366.9|7351.9|7367.9|7352.9|7356.4|7341.4|9
1719307200000|2024-06-25 09:20:00|7367.9|7352.9|7366.4|7351.4|7367.9|7352.9|7364.4|7349.4|5
1719307500000|2024-06-25 09:25:00|7365.4|7350.4|7362.9|7347.9|7365.4|7350.4|7361.9|7346.9|0
1719307800000|2024-06-25 09:30:00|7362.4|7347.4|7361.9|7346.9|7362.9|7347.9|7361.9|7346.9|0
1719308100000|2024-06-25 09:35:00|7362.9|7347.9|7360.9|7345.9|7362.9|7347.9|7360.9|7345.9|0
1719308400000|2024-06-25 09:40:00|7362.4|7347.4|7372.4|7357.4|7373.9|7358.9|7360.4|7345.4|12
1719308700000|2024-06-25 09:45:00|7371.9|7356.9|7369.9|7354.9|7372.9|7357.9|7366.9|7351.9|1
1719309000000|2024-06-25 09:50:00|7369.4|7354.4|7372.4|7357.4|7372.4|7357.4|7368.9|7353.9|6
1719309300000|2024-06-25 09:55:00|7373.4|7358.4|7374.4|7359.4|7374.4|7359.4|7371.4|7356.4|32
1719309600000|2024-06-25 10:00:00|7375.4|7360.4|7375.4|7360.4|7375.9|7360.9|7373.4|7358.4|7
1719309900000|2024-06-25 10:05:00|7372.9|7357.9|7371.4|7356.4|7372.9|7357.9|7371.4|7356.4|1
1719310200000|2024-06-25 10:10:00|7370.9|7355.9|7381.4|7366.4|7381.4|7366.4|7370.4|7355.4|66
1719310500000|2024-06-25 10:15:00|7382.4|7367.4|7366.4|7351.4|7382.4|7367.4|7364.9|7349.9|32
1719310800000|2024-06-25 10:20:00|7364.4|7349.4|7360|7345|7364.9|7349.9|7357.5|7342.5|14
1719311700000|2024-06-25 10:35:00|7361|7346|7361|7346|7361|7346|7360.5|7345.5|1
1719312000000|2024-06-25 10:40:00|7360.5|7345.5|7360.5|7345.5|7361.5|7346.5|7356|7341|4
1719312300000|2024-06-25 10:45:00|7359.5|7344.5|7356|7341|7361|7346|7356|7341|3
1719312600000|2024-06-25 10:50:00|7357.5|7342.5|7363|7348|7363|7348|7356|7341|8
1719312900000|2024-06-25 10:55:00|7363.5|7348.5|7369.5|7354.5|7369.5|7354.5|7363.5|7348.5|1
1719313200000|2024-06-25 11:00:00|7371|7356|7368|7353|7372|7357|7365.5|7350.5|28
1719313500000|2024-06-25 11:05:00|7364.5|7349.5|7364.5|7349.5|7365|7350|7364.5|7349.5|5
1719313800000|2024-06-25 11:10:00|7362|7347|7358.5|7343.5|7362|7347|7354|7339|37
1719314100000|2024-06-25 11:15:00|7359|7344|7358|7343|7363|7348|7358|7343|20
1719314400000|2024-06-25 11:20:00|7359|7344|7359|7344|7363.5|7348.5|7358|7343|26
1719314700000|2024-06-25 11:25:00|7360|7345|7358.5|7343.5|7360|7345|7356|7341|45
1719315000000|2024-06-25 11:30:00|7359|7344|7358|7343|7361|7346|7357|7342|40
1719315300000|2024-06-25 11:35:00|7358.5|7343.5|7361.5|7346.5|7361.5|7346.5|7357.5|7342.5|24
1719315600000|2024-06-25 11:40:00|7361|7346|7373|7358|7375.5|7360.5|7361|7346|14
1719315900000|2024-06-25 11:45:00|7374|7359|7378|7363|7378|7363|7371|7356|25
1719316200000|2024-06-25 11:50:00|7379|7364|7374|7359|7379.5|7364.5|7372.5|7357.5|14
1719316500000|2024-06-25 11:55:00|7374.5|7359.5|7383|7368|7383.5|7368.5|7374.5|7359.5|17
1719316800000|2024-06-25 12:00:00|7383.5|7368.5|7415.5|7400.5|7419|7404|7383.5|7368.5|286
1719317100000|2024-06-25 12:05:00|7416.5|7401.5|7384|7369|7417.5|7402.5|7382.5|7367.5|90
1719317400000|2024-06-25 12:10:00|7384.5|7369.5|7377|7362|7390.5|7375.5|7375|7360|94
1719317700000|2024-06-25 12:15:00|7377.5|7362.5|7376.1|7361.1|7389.5|7374.5|7374.1|7359.1|79
1719318000000|2024-06-25 12:20:00|7376.5|7361.5|7384.1|7369.1|7388.5|7373.5|7374.6|7359.6|83
1719318300000|2024-06-25 12:25:00|7384.5|7369.5|7385.6|7370.6|7388.5|7373.5|7382.6|7367.6|69
1719318600000|2024-06-25 12:30:00|7386.1|7371.1|7390.5|7375.5|7394.1|7379.1|7385.1|7370.1|111
1719318900000|2024-06-25 12:35:00|7391|7376|7392|7377|7399|7384|7388.6|7373.6|92
1719319200000|2024-06-25 12:40:00|7392.5|7377.5|7395|7380|7395.5|7380.5|7383.1|7368.1|63
1719319500000|2024-06-25 12:45:00|7395.5|7380.5|7395.5|7380.5|7396|7381|7383.6|7368.6|69
1719319800000|2024-06-25 12:50:00|7395.6|7380.6|7410.1|7395.1|7427.5|7412.5|7395.6|7380.6|302
1719320100000|2024-06-25 12:55:00|7411.1|7396.1|7426.1|7411.1|7429.1|7414.1|7408.6|7393.6|118
1719320400000|2024-06-25 13:00:00|7425.6|7410.6|7426.1|7411.1|7438|7423|7421.1|7406.1|193
1719320700000|2024-06-25 13:05:00|7426.6|7411.6|7410.6|7395.6|7435.1|7420.1|7406.6|7391.6|88
1719321000000|2024-06-25 13:10:00|7413.6|7398.6|7418.6|7403.6|7420.1|7405.1|7406.6|7391.6|76
1719321300000|2024-06-25 13:15:00|7419.6|7404.6|7429.1|7414.1|7432.6|7417.6|7411.1|7396.1|94
1719321600000|2024-06-25 13:20:00|7429.6|7414.6|7452.1|7437.1|7461.5|7446.5|7429.6|7414.6|293
1719321900000|2024-06-25 13:25:00|7452.6|7437.6|7463.6|7448.6|7477.5|7462.5|7452.6|7437.6|288
1719322200000|2024-06-25 13:30:00|7463.1|7448.1|7481.5|7466.5|7487|7472|7456|7441|422
1719322500000|2024-06-25 13:35:00|7482.5|7467.5|7480|7465|7487|7472|7474.6|7459.6|303
1719322800000|2024-06-25 13:40:00|7490.6|7475.6|7491.6|7476.6|7500.6|7485.6|7489.1|7474.1|310
1719323100000|2024-06-25 13:45:00|7491.1|7476.1|7506.6|7491.6|7507.6|7492.6|7490.6|7475.6|326
1719323400000|2024-06-25 13:50:00|7507.1|7492.1|7517.6|7502.6|7525|7510|7506.6|7491.6|594
1719323700000|2024-06-25 13:55:00|7516.6|7501.6|7515.1|7500.1|7525.5|7510.5|7508.6|7493.6|224
1719324000000|2024-06-25 14:00:00|7515.6|7500.6|7493.1|7478.1|7524.6|7509.6|7490.6|7475.6|450
1719324300000|2024-06-25 14:05:00|7494.6|7479.6|7482.1|7467.1|7503.6|7488.6|7479.1|7464.1|236
1719324600000|2024-06-25 14:10:00|7483.1|7468.1|7476.6|7461.6|7491.1|7476.1|7473.6|7458.6|195
1719324900000|2024-06-25 14:15:00|7477.1|7462.1|7485.1|7470.1|7490.6|7475.6|7476.6|7461.6|123
1719325200000|2024-06-25 14:20:00|7485.6|7470.6|7495.1|7480.1|7498.6|7483.6|7479.6|7464.6|101
1719325500000|2024-06-25 14:25:00|7493.1|7478.1|7494.6|7479.6|7501.1|7486.1|7487.6|7472.6|177
1719325800000|2024-06-25 14:30:00|7499.1|7484.1|7466.6|7451.6|7500.6|7485.6|7465.1|7450.1|195
1719326100000|2024-06-25 14:35:00|7467.1|7452.1|7474.1|7459.1|7477.1|7462.1|7463.6|7448.6|155
1719326400000|2024-06-25 14:40:00|7474.6|7459.6|7458.6|7443.6|7480.6|7465.6|7456.6|7441.6|153
1719326700000|2024-06-25 14:45:00|7455.1|7440.1|7457.6|7442.6|7467.6|7452.6|7449.6|7434.6|214
1719327000000|2024-06-25 14:50:00|7457.1|7442.1|7457.1|7442.1|7467.6|7452.6|7457.1|7442.1|130
1719327300000|2024-06-25 14:55:00|7455.1|7440.1|7448.6|7433.6|7459.1|7444.1|7445.7|7430.7|101
1719327600000|2024-06-25 15:00:00|7447.1|7432.1|7450.6|7435.6|7458.6|7443.6|7447.1|7432.1|140
1719327900000|2024-06-25 15:05:00|7451.1|7436.1|7461.7|7446.7|7467.1|7452.1|7451.1|7436.1|115
1719328200000|2024-06-25 15:10:00|7462.6|7447.6|7467.1|7452.1|7467.1|7452.1|7456.7|7441.7|142
1719328500000|2024-06-25 15:15:00|7467.6|7452.6|7467.2|7452.2|7467.6|7452.6|7464.1|7449.1|107
1719328800000|2024-06-25 15:20:00|7467.7|7452.7|7459.7|7444.7|7467.7|7452.7|7457.2|7442.2|142
1719329100000|2024-06-25 15:25:00|7460.2|7445.2|7465.1|7450.1|7465.1|7450.1|7457.7|7442.7|92
1719329400000|2024-06-25 15:30:00|7465.6|7450.6|7463.7|7448.7|7467.7|7452.7|7460.2|7445.2|117
1719329700000|2024-06-25 15:35:00|7464.2|7449.2|7484.7|7469.7|7486.2|7471.2|7464.2|7449.2|173
1719330000000|2024-06-25 15:40:00|7485.6|7470.6|7484.7|7469.7|7486.7|7471.7|7479.7|7464.7|56
1719330300000|2024-06-25 15:45:00|7485.2|7470.2|7489.7|7474.7|7491.7|7476.7|7483.2|7468.2|96
1719330600000|2024-06-25 15:50:00|7489.2|7474.2|7480.7|7465.7|7491.2|7476.2|7479.2|7464.2|60
1719330900000|2024-06-25 15:55:00|7481.7|7466.7|7492.2|7477.2|7492.2|7477.2|7477.2|7462.2|58
1719331200000|2024-06-25 16:00:00|7493.7|7478.7|7498.2|7483.2|7498.2|7483.2|7493.2|7478.2|141
1719331500000|2024-06-25 16:05:00|7498.7|7483.7|7490.2|7475.2|7501.2|7486.2|7490.2|7475.2|89
1719331800000|2024-06-25 16:10:00|7491.2|7476.2|7486.7|7471.7|7493.2|7478.2|7485.2|7470.2|122
1719332100000|2024-06-25 16:15:00|7487.7|7472.7|7489.7|7474.7|7493.2|7478.2|7484.2|7469.2|74
1719332400000|2024-06-25 16:20:00|7490.2|7475.2|7495.7|7480.7|7495.7|7480.7|7487.7|7472.7|48
1719332700000|2024-06-25 16:25:00|7496.2|7481.2|7502.2|7487.2|7503.7|7488.7|7495.7|7480.7|87
1719333000000|2024-06-25 16:30:00|7498.7|7483.7|7500.7|7485.7|7502.2|7487.2|7497.7|7482.7|64
1719333300000|2024-06-25 16:35:00|7500.2|7485.2|7497.2|7482.2|7501.7|7486.7|7494.7|7479.7|67
1719333600000|2024-06-25 16:40:00|7497.7|7482.7|7498.2|7483.2|7504.2|7489.2|7494.7|7479.7|66
1719333900000|2024-06-25 16:45:00|7499.7|7484.7|7498.2|7483.2|7501.2|7486.2|7495.2|7480.2|66
1719334200000|2024-06-25 16:50:00|7498.7|7483.7|7495.2|7480.2|7500.2|7485.2|7490.7|7475.7|73
1719334500000|2024-06-25 16:55:00|7496.7|7481.7|7503.2|7488.2|7503.2|7488.2|7495.7|7480.7|157
1719334800000|2024-06-25 17:00:00|7503.7|7488.7|7505.2|7490.2|7507.2|7492.2|7502.2|7487.2|133
1719335100000|2024-06-25 17:05:00|7505.7|7490.7|7500.7|7485.7|7506.2|7491.2|7499.2|7484.2|112
1719335400000|2024-06-25 17:10:00|7501.2|7486.2|7498.7|7483.7|7506.2|7491.2|7497.7|7482.7|54
1719335700000|2024-06-25 17:15:00|7499.7|7484.7|7503.2|7488.2|7504.2|7489.2|7499.2|7484.2|41
1719336000000|2024-06-25 17:20:00|7501.7|7486.7|7501.2|7486.2|7501.7|7486.7|7498.2|7483.2|21
1719336300000|2024-06-25 17:25:00|7502.2|7487.2|7500.2|7485.2|7504.2|7489.2|7499.2|7484.2|46
1719336600000|2024-06-25 17:30:00|7499.7|7484.7|7503.7|7488.7|7503.7|7488.7|7494.7|7479.7|81
1719336900000|2024-06-25 17:35:00|7503.2|7488.2|7505.7|7490.7|7507.7|7492.7|7502.2|7487.2|171
1719337200000|2024-06-25 17:40:00|7506.2|7491.2|7503.2|7488.2|7507.7|7492.7|7501.2|7486.2|231
1719337500000|2024-06-25 17:45:00|7503.7|7488.7|7502.7|7487.7|7505.2|7490.2|7498.7|7483.7|87
1719337800000|2024-06-25 17:50:00|7504.2|7489.2|7500.2|7485.2|7504.7|7489.7|7499.2|7484.2|114
1719338100000|2024-06-25 17:55:00|7499.7|7484.7|7497.7|7482.7|7500.7|7485.7|7496.7|7481.7|104
1719338400000|2024-06-25 18:00:00|7498.2|7483.2|7497.2|7482.2|7500.7|7485.7|7495.7|7480.7|221
1719338700000|2024-06-25 18:05:00|7497.7|7482.7|7507.7|7492.7|7507.7|7492.7|7497.7|7482.7|189
1719339000000|2024-06-25 18:10:00|7504.7|7489.7|7521.2|7506.2|7522.2|7507.2|7503.7|7488.7|784
1719339300000|2024-06-25 18:15:00|7519.7|7504.7|7515.7|7500.7|7521.7|7506.7|7506.2|7491.2|340
1719363600000|2024-06-26 01:00:00|7499|7474|7476|7461|7499|7476.5|7471|7456|102
1719363900000|2024-06-26 01:05:00|7474.5|7459.5|7485|7470|7486.5|7471.5|7473|7458|19
1719364200000|2024-06-26 01:10:00|7483|7468|7491.5|7476.5|7494|7479|7482|7467|12
1719364500000|2024-06-26 01:15:00|7490.5|7475.5|7498.5|7483.5|7498.5|7483.5|7489|7474|11
1719364800000|2024-06-26 01:20:00|7497.5|7482.5|7500.5|7485.5|7501|7486|7494.5|7479.5|30
1719365100000|2024-06-26 01:25:00|7508|7493|7514.5|7499.5|7514.5|7499.5|7507|7492|41
1719365400000|2024-06-26 01:30:00|7515.5|7500.5|7508|7493|7517|7502|7508|7493|10
1719365700000|2024-06-26 01:35:00|7507.5|7492.5|7503.5|7488.5|7507.5|7492.5|7502|7487|20
1719366000000|2024-06-26 01:40:00|7504.5|7489.5|7499|7484|7504.5|7489.5|7499|7484|12
1719366300000|2024-06-26 01:45:00|7498|7483|7491.5|7476.5|7503.5|7488.5|7490.5|7475.5|14
1719366600000|2024-06-26 01:50:00|7492.5|7477.5|7491.5|7476.5|7495|7480|7491|7476|4
1719366900000|2024-06-26 01:55:00|7493|7478|7502|7487|7503.5|7488.5|7493|7478|21
1719367200000|2024-06-26 02:00:00|7503|7488|7495.5|7480.5|7504.5|7489.5|7494|7479|21
1719367500000|2024-06-26 02:05:00|7496.5|7481.5|7489.5|7474.5|7496.5|7481.5|7487|7472|12
1719367800000|2024-06-26 02:10:00|7490|7475|7498|7483|7498|7483|7490|7475|7
1719368100000|2024-06-26 02:15:00|7494.5|7479.5|7487.5|7472.5|7494.5|7479.5|7486.5|7471.5|6
1719368400000|2024-06-26 02:20:00|7487.6|7472.6|7504.1|7489.1|7505.1|7490.1|7487.6|7472.6|27
1719368700000|2024-06-26 02:25:00|7504.6|7489.6|7504.1|7489.1|7507.1|7492.1|7502.6|7487.6|10
1719369000000|2024-06-26 02:30:00|7498|7483|7502.1|7487.1|7503.6|7488.6|7497.6|7482.6|8
1719369300000|2024-06-26 02:35:00|7503.1|7488.1|7506.6|7491.6|7510.6|7495.6|7501.6|7486.6|76
1719369600000|2024-06-26 02:40:00|7506.5|7491.5|7498.1|7483.1|7506.5|7491.5|7498.1|7483.1|9
1719369900000|2024-06-26 02:45:00|7495.6|7480.6|7490.6|7475.6|7495.6|7480.6|7490.6|7475.6|7
1719370200000|2024-06-26 02:50:00|7491.6|7476.6|7485.6|7470.6|7493.6|7478.6|7485.6|7470.6|6
1719370500000|2024-06-26 02:55:00|7488.6|7473.6|7494.1|7479.1|7494.1|7479.1|7487.6|7472.6|6
1719370800000|2024-06-26 03:00:00|7489.6|7474.6|7485.6|7470.6|7492.1|7477.1|7485.1|7470.1|15
1719371100000|2024-06-26 03:05:00|7486.1|7471.1|7487.1|7472.1|7489.6|7474.6|7484.6|7469.6|21
1719371400000|2024-06-26 03:10:00|7486.6|7471.6|7488.6|7473.6|7489.1|7474.1|7483.1|7468.1|25
1719371700000|2024-06-26 03:15:00|7488.1|7473.1|7480.6|7465.6|7488.1|7473.1|7480.6|7465.6|7
1719372000000|2024-06-26 03:20:00|7480.1|7465.1|7479.1|7464.1|7484.1|7469.1|7479.1|7464.1|20
1719372300000|2024-06-26 03:25:00|7481.1|7466.1|7481.6|7466.6|7484.6|7469.6|7481.1|7466.1|7
1719372600000|2024-06-26 03:30:00|7482.1|7467.1|7482.1|7467.1|7483.6|7468.6|7481.6|7466.6|1
1719372900000|2024-06-26 03:35:00|7484.1|7469.1|7487.6|7472.6|7488.1|7473.1|7484.1|7469.1|3
1719373200000|2024-06-26 03:40:00|7490.1|7475.1|7490.6|7475.6|7490.6|7475.6|7488.6|7473.6|1
1719373500000|2024-06-26 03:45:00|7495.1|7480.1|7495.6|7480.6|7495.6|7480.6|7494.6|7479.6|9
1719373800000|2024-06-26 03:50:00|7497.1|7482.1|7497.6|7482.6|7497.6|7482.6|7497.1|7482.1|5
1719374100000|2024-06-26 03:55:00|7498.1|7483.1|7497.6|7482.6|7499.1|7484.1|7497.6|7482.6|4
1719374400000|2024-06-26 04:00:00|7499.1|7484.1|7499.6|7484.6|7499.6|7484.6|7499.1|7484.1|0
1719374700000|2024-06-26 04:05:00|7500.6|7485.6|7501.1|7486.1|7501.1|7486.1|7500.1|7485.1|1
1719375000000|2024-06-26 04:10:00|7501.6|7486.6|7501.6|7486.6|7501.6|7486.6|7501.6|7486.6|1
1719375300000|2024-06-26 04:15:00|7502.1|7487.1|7505.6|7490.6|7505.6|7490.6|7501.6|7486.6|4
1719375600000|2024-06-26 04:20:00|7505.1|7490.1|7507.1|7492.1|7507.1|7492.1|7505.1|7490.1|2
1719375900000|2024-06-26 04:25:00|||||||||1
1719376200000|2024-06-26 04:30:00|7507.6|7492.6|7506.6|7491.6|7507.6|7492.6|7506.1|7491.1|1
1719376500000|2024-06-26 04:35:00|7507.1|7492.1|7505.1|7490.1|7507.1|7492.1|7504.6|7489.6|2
1719376800000|2024-06-26 04:40:00|7506.6|7491.6|7507.6|7492.6|7508.1|7493.1|7506.6|7491.6|2
1719377100000|2024-06-26 04:45:00|7505.1|7490.1|7505.6|7490.6|7505.6|7490.6|7504.6|7489.6|4
1719377400000|2024-06-26 04:50:00|7505.1|7490.1|7507.1|7492.1|7507.1|7492.1|7505.1|7490.1|2
1719377700000|2024-06-26 04:55:00|7507.2|7492.2|7507.2|7492.2|7507.7|7492.7|7507.2|7492.2|2
1719378000000|2024-06-26 05:00:00|7507.7|7492.7|7511.2|7496.2|7511.2|7496.2|7507.2|7492.2|20
1719378300000|2024-06-26 05:05:00|7511.7|7496.7|7507.7|7492.7|7512.2|7497.2|7507.7|7492.7|6
1719378600000|2024-06-26 05:10:00|7507.2|7492.2|7503.7|7488.7|7509.7|7494.7|7502.7|7487.7|5
1719378900000|2024-06-26 05:15:00|7505.7|7490.7|7511.2|7496.2|7511.2|7496.2|7505.7|7490.7|1
1719379200000|2024-06-26 05:20:00|7511.7|7496.7|7511.7|7496.7|7511.7|7496.7|7511.7|7496.7|1
1719379500000|2024-06-26 05:25:00|7512.2|7497.2|7511.7|7496.7|7512.2|7497.2|7510.7|7495.7|9
1719379800000|2024-06-26 05:30:00|7510.2|7495.2|7500.2|7485.2|7510.2|7495.2|7500.2|7485.2|13
1719380100000|2024-06-26 05:35:00|7501.2|7486.2|7498.7|7483.7|7505.2|7490.2|7498.7|7483.7|10
1719380400000|2024-06-26 05:40:00|7499.2|7484.2|7498.7|7483.7|7499.7|7484.7|7495.7|7480.7|10
1719380700000|2024-06-26 05:45:00|7499.7|7484.7|7498.2|7483.2|7501.7|7486.7|7498.2|7483.2|3
1719381000000|2024-06-26 05:50:00|7499.7|7484.7|7499.2|7484.2|7499.7|7484.7|7499.2|7484.2|0
1719381300000|2024-06-26 05:55:00|7501.7|7486.7|7491.2|7476.2|7502.7|7487.7|7491.2|7476.2|15
1719381600000|2024-06-26 06:00:00|7492.2|7477.2|7486.2|7471.2|7493.7|7478.7|7486.2|7471.2|5
1719381900000|2024-06-26 06:05:00|7487.2|7472.2|7487.2|7472.2|7488.2|7473.2|7482.7|7467.7|5
1719382200000|2024-06-26 06:10:00|7488.2|7473.2|7486.2|7471.2|7489.2|7474.2|7484.2|7469.2|9
1719382500000|2024-06-26 06:15:00|7485.2|7470.2|7488.7|7473.7|7490.7|7475.7|7485.2|7470.2|7
1719382800000|2024-06-26 06:20:00|7486.7|7471.7|7488.7|7473.7|7489.2|7474.2|7483.7|7468.7|11
1719383100000|2024-06-26 06:25:00|7489.2|7474.2|7493.7|7478.7|7493.7|7478.7|7489.2|7474.2|4
1719383400000|2024-06-26 06:30:00|7495.2|7480.2|7496.7|7481.7|7497.2|7482.2|7495.2|7480.2|6
1719383700000|2024-06-26 06:35:00|7493.2|7478.2|7484.2|7469.2|7495.2|7480.2|7483.2|7468.2|34
1719384000000|2024-06-26 06:40:00|7483.7|7468.7|7486.7|7471.7|7486.7|7471.7|7481.2|7466.2|5
1719384300000|2024-06-26 06:45:00|7487.2|7472.2|7476.7|7461.7|7487.2|7472.2|7476.7|7461.7|25
1719384600000|2024-06-26 06:50:00|7477.2|7462.2|7471.3|7456.3|7477.2|7462.2|7470.3|7455.3|49
1719384900000|2024-06-26 06:55:00|7471.8|7456.8|7482.8|7467.8|7482.8|7467.8|7471.8|7456.8|7
1719385200000|2024-06-26 07:00:00|7482.7|7467.7|7478.3|7463.3|7482.7|7467.7|7477.8|7462.8|7
1719385500000|2024-06-26 07:05:00|7478.8|7463.8|7485.8|7470.8|7486.3|7471.3|7478.3|7463.3|1
1719385800000|2024-06-26 07:10:00|7485.3|7470.3|7481.8|7466.8|7485.3|7470.3|7481.3|7466.3|10
1719386100000|2024-06-26 07:15:00|7481.3|7466.3|7481.8|7466.8|7481.8|7466.8|7481.3|7466.3|4
1719386400000|2024-06-26 07:20:00|7482.3|7467.3|7489.3|7474.3|7489.8|7474.8|7482.3|7467.3|5
1719386700000|2024-06-26 07:25:00|7491.3|7476.3|7496.8|7481.8|7497.3|7482.3|7491.3|7476.3|5
1719387000000|2024-06-26 07:30:00|7496.3|7481.3|7500.3|7485.3|7501.3|7486.3|7496.3|7481.3|7
1719387300000|2024-06-26 07:35:00|7499.8|7484.8|7501.3|7486.3|7501.8|7486.8|7499.8|7484.8|5
1719387600000|2024-06-26 07:40:00|7498.3|7483.3|7497.8|7482.8|7498.8|7483.8|7496.8|7481.8|1
1719387900000|2024-06-26 07:45:00|7498.3|7483.3|7500.3|7485.3|7500.3|7485.3|7498.3|7483.3|0
1719388200000|2024-06-26 07:50:00|7501.8|7486.8|7511.3|7496.3|7511.3|7496.3|7500.8|7485.8|29
1719388500000|2024-06-26 07:55:00|7508.3|7493.3|7510.8|7495.8|7511.3|7496.3|7508.3|7493.3|3
1719388800000|2024-06-26 08:00:00|7511.3|7496.3|7511.3|7496.3|7511.3|7496.3|7509.8|7494.8|13
1719389100000|2024-06-26 08:05:00|7506.8|7491.8|7509.8|7494.8|7510.8|7495.8|7506.8|7491.8|22
1719389400000|2024-06-26 08:10:00|7509.3|7494.3|7509.8|7494.8|7509.8|7494.8|7508.8|7493.8|1
1719389700000|2024-06-26 08:15:00|7506.8|7491.8|7510.8|7495.8|7512.3|7497.3|7506.3|7491.3|22
1719390000000|2024-06-26 08:20:00|7508.3|7493.3|7508.8|7493.8|7510.3|7495.3|7508.3|7493.3|10
1719390300000|2024-06-26 08:25:00|7509.3|7494.3|7509.8|7494.8|7510.8|7495.8|7506.3|7491.3|8
1719390600000|2024-06-26 08:30:00|7510.8|7495.8|7514.3|7499.3|7514.3|7499.3|7510.8|7495.8|87
1719390900000|2024-06-26 08:35:00|7513.8|7498.8|7506.8|7491.8|7514.3|7499.3|7506.3|7491.3|3
1719391200000|2024-06-26 08:40:00|7507.8|7492.8|7510.8|7495.8|7510.8|7495.8|7507.8|7492.8|2
1719391500000|2024-06-26 08:45:00|7509.8|7494.8|7513.3|7498.3|7513.8|7498.8|7509.8|7494.8|3
1719391800000|2024-06-26 08:50:00|7513.8|7498.8|7530.8|7515.8|7531.8|7516.8|7513.3|7498.3|173
1719392100000|2024-06-26 08:55:00|7531.3|7516.3|7539.3|7524.3|7543.3|7528.3|7530.3|7515.3|255
1719392400000|2024-06-26 09:00:00|7539.8|7524.8|7512.3|7497.3|7539.8|7524.8|7508.8|7493.8|130
1719392700000|2024-06-26 09:05:00|7512.8|7497.8|7521.3|7506.3|7521.3|7506.3|7511.3|7496.3|54
1719393000000|2024-06-26 09:10:00|7522.3|7507.3|7520.3|7505.3|7524.3|7509.3|7518.8|7503.8|13
1719393300000|2024-06-26 09:15:00|7522.8|7507.8|7520.3|7505.3|7523.3|7508.3|7517.3|7502.3|8
1719393600000|2024-06-26 09:20:00|7521.3|7506.3|7521.8|7506.8|7522.8|7507.8|7518.8|7503.8|29
1719393900000|2024-06-26 09:25:00|7521.3|7506.3|7522.8|7507.8|7522.8|7507.8|7521.3|7506.3|13
1719394200000|2024-06-26 09:30:00|7518.8|7503.8|7522.8|7507.8|7523.3|7508.3|7518.8|7503.8|41
1719394500000|2024-06-26 09:35:00|7523.3|7508.3|7517.8|7502.8|7525.8|7510.8|7517.8|7502.8|31
1719394800000|2024-06-26 09:40:00|7518.3|7503.3|7525.8|7510.8|7528.8|7513.8|7518.3|7503.3|16
1719395100000|2024-06-26 09:45:00|7525.9|7510.9|7527.3|7512.3|7529.3|7514.3|7525.8|7510.8|17
1719395400000|2024-06-26 09:50:00|7527.8|7512.8|7527.8|7512.8|7529.3|7514.3|7526.3|7511.3|22
1719395700000|2024-06-26 09:55:00|7528.3|7513.3|7528.8|7513.8|7530.8|7515.8|7528.3|7513.3|10
1719396000000|2024-06-26 10:00:00|7524.3|7509.3|7524.3|7509.3|7525.8|7510.8|7520.8|7505.8|6
1719396300000|2024-06-26 10:05:00|7526.8|7511.8|7532.3|7517.3|7532.3|7517.3|7526.8|7511.8|10
1719396600000|2024-06-26 10:10:00|7532.8|7517.8|7531.8|7516.8|7532.8|7517.8|7529.8|7514.8|21
1719396900000|2024-06-26 10:15:00|7532.3|7517.3|7530.9|7515.9|7532.3|7517.3|7529.3|7514.3|5
1719397200000|2024-06-26 10:20:00|7531.4|7516.4|7529.4|7514.4|7531.9|7516.9|7526.4|7511.4|12
1719397500000|2024-06-26 10:25:00|7529.9|7514.9|7531.9|7516.9|7532.4|7517.4|7529.9|7514.9|5
1719397800000|2024-06-26 10:30:00|7530.9|7515.9|7530.9|7515.9|7530.9|7515.9|7530.4|7515.4|13
1719398100000|2024-06-26 10:35:00|7531.4|7516.4|7529.9|7514.9|7531.9|7516.9|7529.9|7514.9|9
1719398400000|2024-06-26 10:40:00|7529.4|7514.4|7520.9|7505.9|7529.9|7514.9|7518.9|7503.9|21
1719398700000|2024-06-26 10:45:00|7521.4|7506.4|7527.4|7512.4|7527.4|7512.4|7521.4|7506.4|10
1719399000000|2024-06-26 10:50:00|7527.9|7512.9|7529.4|7514.4|7529.4|7514.4|7527.4|7512.4|1
1719399300000|2024-06-26 10:55:00|7527.4|7512.4|7528.9|7513.9|7529.9|7514.9|7525.9|7510.9|16
1719399600000|2024-06-26 11:00:00|7527.4|7512.4|7527.4|7512.4|7527.4|7512.4|7512.9|7497.9|23
1719399900000|2024-06-26 11:05:00|7527.9|7512.9|7525.9|7510.9|7527.9|7512.9|7521.9|7506.9|8
1719400200000|2024-06-26 11:10:00|7525.4|7510.4|7524.4|7509.4|7526.9|7511.9|7521.9|7506.9|7
1719400500000|2024-06-26 11:15:00|7523.9|7508.9|7527.9|7512.9|7527.9|7512.9|7523.9|7508.9|9
1719400800000|2024-06-26 11:20:00|7528.4|7513.4|7531.9|7516.9|7532.4|7517.4|7525.4|7510.4|22
1719401100000|2024-06-26 11:25:00|7537.4|7522.4|7544.4|7529.4|7544.4|7529.4|7533.4|7518.4|85
1719401400000|2024-06-26 11:30:00|7543.9|7528.9|7545.9|7530.9|7546.4|7531.4|7540.9|7525.9|76
1719401700000|2024-06-26 11:35:00|7544.9|7529.9|7541.9|7526.9|7546.4|7531.4|7535.9|7520.9|32
1719402000000|2024-06-26 11:40:00|7542.4|7527.4|7539.9|7524.9|7542.9|7527.9|7539.9|7524.9|5
1719402300000|2024-06-26 11:45:00|7540.4|7525.4|7543.9|7528.9|7545.4|7530.4|7540.4|7525.4|9
1719402600000|2024-06-26 11:50:00|7543.4|7528.4|7536.9|7521.9|7543.4|7528.4|7536.9|7521.9|19
1719402900000|2024-06-26 11:55:00|7536.4|7521.4|7535.9|7520.9|7539.9|7524.9|7531.9|7516.9|11
1719403200000|2024-06-26 12:00:00|7536.4|7521.4|7539.4|7524.4|7541.4|7526.4|7528.4|7513.4|111
1719403500000|2024-06-26 12:05:00|7537.4|7522.4|7531.4|7516.4|7542.4|7527.4|7530.4|7515.4|58
1719403800000|2024-06-26 12:10:00|7529.9|7514.9|7521|7506|7529.9|7514.9|7517.9|7502.9|100
1719404100000|2024-06-26 12:15:00|7520.9|7505.9|7505.5|7490.5|7523.5|7508.5|7503|7488|147
1719404400000|2024-06-26 12:20:00|7506|7491|7506|7491|7506.5|7491.5|7495.5|7480.5|117
1719404700000|2024-06-26 12:25:00|7504.5|7489.5|7505.5|7490.5|7506|7491|7494|7479|75
1719405000000|2024-06-26 12:30:00|7505|7490|7509|7494|7515|7500|7501.5|7486.5|120
1719405300000|2024-06-26 12:35:00|7508.5|7493.5|7509|7494|7525.5|7510.5|7508.5|7493.5|126
1719405600000|2024-06-26 12:40:00|7507.5|7492.5|7500|7485|7507.5|7492.5|7496.5|7481.5|78
1719405900000|2024-06-26 12:45:00|7496|7481|7495|7480|7497.5|7482.5|7485.5|7470.5|196
1719406200000|2024-06-26 12:50:00|7494.5|7479.5|7481|7466|7496.5|7481.5|7479.5|7464.5|117
1719406500000|2024-06-26 12:55:00|7480|7465|7489|7474|7490|7475|7476.5|7461.5|106
1719406800000|2024-06-26 13:00:00|7488|7473|7465.5|7450.5|7488|7473|7454|7439|267
1719407100000|2024-06-26 13:05:00|7465|7450|7473|7458|7479|7464|7465|7450|126
1719407400000|2024-06-26 13:10:00|7472|7457|7482|7467|7486|7471|7469.5|7454.5|147
1719407700000|2024-06-26 13:15:00|7482.5|7467.5|7494|7479|7495.5|7480.5|7482|7467|114
1719408000000|2024-06-26 13:20:00|7492.5|7477.5|7494|7479|7498|7483|7489.5|7474.5|66
1719408300000|2024-06-26 13:25:00|7492|7477|7491|7476|7494|7479|7485|7470|63
1719408600000|2024-06-26 13:30:00|7491.5|7476.5|7486|7471|7491.5|7476.5|7476|7461|212
1719408900000|2024-06-26 13:35:00|7485.5|7470.5|7498|7483|7505.5|7490.5|7485.5|7470.5|99
1719409200000|2024-06-26 13:40:00|7500|7485|7497|7482|7504.5|7489.5|7494|7479|88
1719409500000|2024-06-26 13:45:00|7493.5|7478.5|7494|7479|7500.5|7485.5|7485.5|7470.5|88
1719409800000|2024-06-26 13:50:00|7494.5|7479.5|7497|7482|7503|7488|7492.5|7477.5|113
1719410100000|2024-06-26 13:55:00|7494|7479|7507|7492|7507|7492|7492|7477|78
1719410400000|2024-06-26 14:00:00|7506|7491|7483.5|7468.5|7507|7492|7475.1|7460.1|307
1719410700000|2024-06-26 14:05:00|7481.6|7466.6|7487|7472|7492.1|7477.1|7480|7465|135
1719411000000|2024-06-26 14:10:00|7486.1|7471.1|7491|7476|7491.5|7476.5|7480.6|7465.6|108
1719411300000|2024-06-26 14:15:00|7491.5|7476.5|7487.5|7472.5|7495.5|7480.5|7487|7472|94
1719411600000|2024-06-26 14:20:00|7486|7471|7499|7484|7502.5|7487.5|7486|7471|83
1719411900000|2024-06-26 14:25:00|7497.1|7482.1|7498.5|7483.5|7505|7490|7493|7478|126
1719412200000|2024-06-26 14:30:00|7501.5|7486.5|7503|7488|7508.5|7493.5|7500|7485|241
1719412500000|2024-06-26 14:35:00|7504|7489|7499.6|7484.6|7507.5|7492.5|7497.5|7482.5|102
1719412800000|2024-06-26 14:40:00|7500.1|7485.1|7504.6|7489.6|7506.1|7491.1|7497.6|7482.6|97
1719413100000|2024-06-26 14:45:00|7505.1|7490.1|7506.1|7491.1|7508.5|7493.5|7504.6|7489.6|85
1719413400000|2024-06-26 14:50:00|7507.6|7492.6|7496.1|7481.1|7508.6|7493.6|7495.1|7480.1|114
1719413700000|2024-06-26 14:55:00|7496.6|7481.6|7490.1|7475.1|7498.6|7483.6|7490.1|7475.1|121
1719414000000|2024-06-26 15:00:00|7490.6|7475.6|7499.1|7484.1|7499.1|7484.1|7490.1|7475.1|231
1719414300000|2024-06-26 15:05:00|7499.6|7484.6|7511.1|7496.1|7514.6|7499.6|7499.6|7484.6|133
1719414600000|2024-06-26 15:10:00|7511.6|7496.6|7511.1|7496.1|7518.6|7503.6|7509.6|7494.6|118
1719414900000|2024-06-26 15:15:00|7510.1|7495.1|7511.6|7496.6|7512.6|7497.6|7503.6|7488.6|171
1719415200000|2024-06-26 15:20:00|7511.1|7496.1|7505.6|7490.6|7513.1|7498.1|7504.1|7489.1|79
1719415500000|2024-06-26 15:25:00|7506.1|7491.1|7496.2|7481.2|7508.1|7493.1|7495.2|7480.2|159
1719415800000|2024-06-26 15:30:00|7495.7|7480.7|7480.7|7465.7|7498.6|7483.6|7480.2|7465.2|146
1719416100000|2024-06-26 15:35:00|7481.2|7466.2|7478.2|7463.2|7488.7|7473.7|7476.2|7461.2|214
1719416400000|2024-06-26 15:40:00|7478.7|7463.7|7482.7|7467.7|7483.2|7468.2|7467.2|7452.2|176
1719416700000|2024-06-26 15:45:00|7483.2|7468.2|7482.2|7467.2|7486.7|7471.7|7478.7|7463.7|71
1719417000000|2024-06-26 15:50:00|7485.6|7470.6|7500.1|7485.1|7500.1|7485.1|7485.6|7470.6|163
1719417300000|2024-06-26 15:55:00|7500.6|7485.6|7508.1|7493.1|7512.1|7497.1|7500.6|7485.6|133
1719417600000|2024-06-26 16:00:00|7508.6|7493.6|7503.2|7488.2|7510.1|7495.1|7503.2|7488.2|104
1719417900000|2024-06-26 16:05:00|7502.7|7487.7|7499.2|7484.2|7503.2|7488.2|7498.2|7483.2|72
1719418200000|2024-06-26 16:10:00|7499.7|7484.7|7508.2|7493.2|7508.2|7493.2|7496.2|7481.2|78
1719418500000|2024-06-26 16:15:00|7509.2|7494.2|7518.1|7503.1|7518.1|7503.1|7507.2|7492.2|106
1719418800000|2024-06-26 16:20:00|7518.2|7503.2|7517.2|7502.2|7522.7|7507.7|7517.2|7502.2|45
1719419100000|2024-06-26 16:25:00|7517.7|7502.7|7521.2|7506.2|7522.1|7507.1|7514.7|7499.7|79
1719419400000|2024-06-26 16:30:00|7520.7|7505.7|7526.2|7511.2|7526.7|7511.7|7519.7|7504.7|154
1719419700000|2024-06-26 16:35:00|7526.7|7511.7|7522.7|7507.7|7527.6|7512.6|7521.2|7506.2|97
1719420000000|2024-06-26 16:40:00|7523.2|7508.2|7523.2|7508.2|7525.7|7510.7|7521.2|7506.2|81
1719420300000|2024-06-26 16:45:00|7522.7|7507.7|7520.2|7505.2|7523.2|7508.2|7517.2|7502.2|76
1719420600000|2024-06-26 16:50:00|7520.7|7505.7|7523.2|7508.2|7523.7|7508.7|7518.7|7503.7|112
1719420900000|2024-06-26 16:55:00|7523.7|7508.7|7520.7|7505.7|7525.2|7510.2|7517.2|7502.2|46
1719421200000|2024-06-26 17:00:00|7519.7|7504.7|7517.2|7502.2|7520.2|7505.2|7514.7|7499.7|73
1719421500000|2024-06-26 17:05:00|7518.2|7503.2|7526.2|7511.2|7526.2|7511.2|7518.2|7503.2|40
1719421800000|2024-06-26 17:10:00|7525.2|7510.2|7532.2|7517.2|7532.2|7517.2|7525.2|7510.2|105
1719422100000|2024-06-26 17:15:00|7532.7|7517.7|7527.2|7512.2|7532.7|7517.7|7526.2|7511.2|45
1719422400000|2024-06-26 17:20:00|7527.7|7512.7|7522.2|7507.2|7527.7|7512.7|7520.7|7505.7|61
1719422700000|2024-06-26 17:25:00|7522.7|7507.7|7528.7|7513.7|7530.7|7515.7|7522.2|7507.2|72
1719423000000|2024-06-26 17:30:00|7528.2|7513.2|7525.2|7510.2|7530.7|7515.7|7524.7|7509.7|76
1719423300000|2024-06-26 17:35:00|7525.7|7510.7|7530.2|7515.2|7531.2|7516.2|7525.2|7510.2|47
1719423600000|2024-06-26 17:40:00|7530.7|7515.7|7530.7|7515.7|7531.2|7516.2|7526.2|7511.2|66
1719423900000|2024-06-26 17:45:00|7530.2|7515.2|7536.7|7521.7|7541.2|7526.2|7530.2|7515.2|131
1719424200000|2024-06-26 17:50:00|7536.2|7521.2|7541.2|7526.2|7541.7|7526.7|7536.2|7521.2|159
1719424500000|2024-06-26 17:55:00|7541.7|7526.7|7533.2|7518.2|7544.7|7529.7|7533.2|7518.2|214
1719424800000|2024-06-26 18:00:00|7533.7|7518.7|7538.7|7523.7|7541.7|7526.7|7533.2|7518.2|170
1719425100000|2024-06-26 18:05:00|7538.2|7523.2|7544.2|7529.2|7544.2|7529.2|7537.2|7522.2|139
1719425400000|2024-06-26 18:10:00|7543.7|7528.7|7543.7|7528.7|7546.2|7531.2|7538.2|7523.2|762
1719425700000|2024-06-26 18:15:00|7543.2|7528.2|7539.7|7524.7|7546.2|7531.2|7537.2|7522.2|407
1719450000000|2024-06-27 01:00:00|7532.5|7517.5|7518.5|7503.5|7535|7520|7518.5|7503.5|43
1719450300000|2024-06-27 01:05:00|7519|7504|7518.5|7503.5|7523.5|7508.5|7514.5|7499.5|24
1719450600000|2024-06-27 01:10:00|7518|7503|7505.5|7490.5|7518.5|7503.5|7502|7487|15
1719450900000|2024-06-27 01:15:00|7503|7488|7515|7500|7515.5|7500.5|7503|7488|7
1719451200000|2024-06-27 01:20:00|7512.5|7497.5|7513|7498|7518.5|7503.5|7511.5|7496.5|11
1719451500000|2024-06-27 01:25:00|7511|7496|7513|7498|7513.5|7498.5|7508|7493|9
1719451800000|2024-06-27 01:30:00|7513.5|7498.5|7517.5|7502.5|7520.5|7505.5|7513.5|7498.5|14
1719452100000|2024-06-27 01:35:00|7515.5|7500.5|7514|7499|7515.5|7500.5|7509.5|7494.5|6
1719452400000|2024-06-27 01:40:00|7511|7496|7518.5|7503.5|7518.5|7503.5|7511|7496|5
1719452700000|2024-06-27 01:45:00|7518|7503|7523|7508|7523|7508|7516|7501|2
1719453000000|2024-06-27 01:50:00|7524|7509|7525|7510|7525.5|7510.5|7523.5|7508.5|4
1719453300000|2024-06-27 01:55:00|7525.5|7510.5|7523.5|7508.5|7527.5|7512.5|7521.1|7506.1|11
1719453600000|2024-06-27 02:00:00|7525.5|7510.5|7525.5|7510.5|7525.5|7510.5|7525.5|7510.5|0
1719453900000|2024-06-27 02:05:00|7527|7512|7523.5|7508.5|7527|7512|7523.5|7508.5|0
1719454200000|2024-06-27 02:10:00|7523|7508|7522|7507|7524.5|7509.5|7522|7507|6
1719454500000|2024-06-27 02:15:00|7522.5|7507.5|7522|7507|7522.5|7507.5|7522|7507|0
1719454800000|2024-06-27 02:20:00|7522.5|7507.5|7523.6|7508.6|7524.1|7509.1|7522|7507|3
1719455100000|2024-06-27 02:25:00|7524.1|7509.1|7524.1|7509.1|7524.1|7509.1|7524.1|7509.1|0
1719455400000|2024-06-27 02:30:00|7526.5|7511.5|7526.1|7511.1|7526.6|7511.6|7526.1|7511.1|31
1719455700000|2024-06-27 02:35:00|7522.6|7507.6|7522.1|7507.1|7522.6|7507.6|7522.1|7507.1|3
1719456000000|2024-06-27 02:40:00|7522.6|7507.6|7524.6|7509.6|7524.6|7509.6|7522.1|7507.1|1
1719456300000|2024-06-27 02:45:00|7524.5|7509.5|7524.6|7509.6|7524.6|7509.6|7524.1|7509.1|0
1719456600000|2024-06-27 02:50:00|7525.5|7510.5|7522.6|7507.6|7526.6|7511.6|7522.6|7507.6|2
1719456900000|2024-06-27 02:55:00|7523.1|7508.1|7523.6|7508.6|7524.1|7509.1|7523.1|7508.1|0
1719457200000|2024-06-27 03:00:00|7523.1|7508.1|7524.1|7509.1|7524.6|7509.6|7521.6|7506.6|25
1719457500000|2024-06-27 03:05:00|7524.6|7509.6|7524.6|7509.6|7524.6|7509.6|7524.6|7509.6|0
1719457800000|2024-06-27 03:10:00|7522.1|7507.1|7522.1|7507.1|7522.1|7507.1|7522.1|7507.1|0
1719458100000|2024-06-27 03:15:00|7522.6|7507.6|7514.1|7499.1|7522.6|7507.6|7514.1|7499.1|8
1719458400000|2024-06-27 03:20:00|7514.6|7499.6|7525.1|7510.1|7527.1|7512.1|7514.1|7499.1|3
1719458700000|2024-06-27 03:25:00|7524.1|7509.1|7525.6|7510.6|7525.6|7510.6|7524.1|7509.1|1
1719459000000|2024-06-27 03:30:00|7526.1|7511.1|7527.6|7512.6|7527.6|7512.6|7526.1|7511.1|1
1719459300000|2024-06-27 03:35:00|7528.1|7513.1|7529.6|7514.6|7529.6|7514.6|7528.1|7513.1|2
1719459600000|2024-06-27 03:40:00|7530.1|7515.1|7530.1|7515.1|7530.1|7515.1|7530.1|7515.1|0
1719461100000|2024-06-27 04:05:00|7531.1|7516.1|7532.1|7517.1|7532.1|7517.1|7531.1|7516.1|3
1719461400000|2024-06-27 04:10:00|7531.6|7516.6|7530.6|7515.6|7531.6|7516.6|7530.6|7515.6|1
1719461700000|2024-06-27 04:15:00|7530.1|7515.1|7530.6|7515.6|7530.6|7515.6|7530.1|7515.1|0
1719462000000|2024-06-27 04:20:00|7530.1|7515.1|7530.6|7515.6|7530.6|7515.6|7530.1|7515.1|0
1719462300000|2024-06-27 04:25:00|7530.1|7515.1|7530.1|7515.1|7530.1|7515.1|7530.1|7515.1|0
1719462600000|2024-06-27 04:30:00|7529.1|7514.1|7528.6|7513.6|7529.1|7514.1|7528.6|7513.6|4
1719462900000|2024-06-27 04:35:00|7528.1|7513.1|7527.1|7512.1|7528.6|7513.6|7527.1|7512.1|1
1719463200000|2024-06-27 04:40:00|7527.6|7512.6|7524.6|7509.6|7527.6|7512.6|7524.6|7509.6|2
1719463800000|2024-06-27 04:50:00|7527.6|7512.6|7527.6|7512.6|7528.1|7513.1|7527.6|7512.6|3
1719464700000|2024-06-27 05:05:00|||||||||1
1719465000000|2024-06-27 05:10:00|||||||||2
1719465300000|2024-06-27 05:15:00|7531.1|7516.1|7531.1|7516.1|7531.1|7516.1|7531.1|7516.1|4
1719465600000|2024-06-27 05:20:00|7530.1|7515.1|7530.6|7515.6|7531.1|7516.1|7530.1|7515.1|3
1719465900000|2024-06-27 05:25:00|7530.7|7515.7|7530.7|7515.7|7530.7|7515.7|7530.7|7515.7|1
1719466200000|2024-06-27 05:30:00|7532.6|7517.6|7517.2|7502.2|7532.6|7517.6|7515.7|7500.7|37
1719466500000|2024-06-27 05:35:00|7517.1|7502.1|7516.2|7501.2|7520.6|7505.6|7515.1|7500.1|11
1719466800000|2024-06-27 05:40:00|7516.1|7501.1|7520.1|7505.1|7520.6|7505.6|7515.2|7500.2|13
1719467100000|2024-06-27 05:45:00|7522.6|7507.6|7522.6|7507.6|7523.1|7508.1|7522.1|7507.1|1
1719467400000|2024-06-27 05:50:00|7522.1|7507.1|7517.6|7502.6|7522.1|7507.1|7517.6|7502.6|1
1719467700000|2024-06-27 05:55:00|7512.2|7497.2|7512.7|7497.7|7512.7|7497.7|7512.2|7497.2|1
1719468000000|2024-06-27 06:00:00|7511.2|7496.2|7506.7|7491.7|7512.7|7497.7|7506.7|7491.7|16
1719468300000|2024-06-27 06:05:00|7507.2|7492.2|7508.2|7493.2|7512.7|7497.7|7507.2|7492.2|34
1719468600000|2024-06-27 06:10:00|7507.2|7492.2|7503.2|7488.2|7508.2|7493.2|7502.2|7487.2|21
1719468900000|2024-06-27 06:15:00|7505.7|7490.7|7504.7|7489.7|7507.7|7492.7|7504.7|7489.7|15
1719469200000|2024-06-27 06:20:00|7503.2|7488.2|7502.2|7487.2|7503.2|7488.2|7500.7|7485.7|12
1719469500000|2024-06-27 06:25:00|7502.7|7487.7|7501.2|7486.2|7502.7|7487.7|7501.2|7486.2|2
1719469800000|2024-06-27 06:30:00|7501.7|7486.7|7500.2|7485.2|7501.7|7486.7|7500.2|7485.2|0
1719470100000|2024-06-27 06:35:00|7496.7|7481.7|7495.7|7480.7|7498.2|7483.2|7495.2|7480.2|20
1719470400000|2024-06-27 06:40:00|7495.6|7480.6|7487.2|7472.2|7495.6|7480.6|7479.7|7464.7|58
1719470700000|2024-06-27 06:45:00|7486.7|7471.7|7489.2|7474.2|7489.7|7474.7|7483.2|7468.2|13
1719471000000|2024-06-27 06:50:00|7487.7|7472.7|7496.7|7481.7|7497.2|7482.2|7487.7|7472.7|4
1719471300000|2024-06-27 06:55:00|7497.2|7482.2|7496.2|7481.2|7497.2|7482.2|7495.2|7480.2|22
1719471600000|2024-06-27 07:00:00|7496.7|7481.7|7497.7|7482.7|7498.2|7483.2|7493.2|7478.2|4
1719471900000|2024-06-27 07:05:00|7497.2|7482.2|7497.7|7482.7|7497.7|7482.7|7497.2|7482.2|1
1719472200000|2024-06-27 07:10:00|7496.7|7481.7|7497.2|7482.2|7498.2|7483.2|7496.7|7481.7|4
1719472800000|2024-06-27 07:20:00|7493.8|7478.8|7497.7|7482.7|7497.7|7482.7|7493.2|7478.2|5
1719473100000|2024-06-27 07:25:00|7496.7|7481.7|7490.7|7475.7|7496.7|7481.7|7489.7|7474.7|26
1719473400000|2024-06-27 07:30:00|7491.2|7476.2|7496.2|7481.2|7498.2|7483.2|7491.2|7476.2|7
1719473700000|2024-06-27 07:35:00|7492.7|7477.7|7492.2|7477.2|7493.2|7478.2|7492.2|7477.2|1
1719474000000|2024-06-27 07:40:00|7491.7|7476.7|7495.2|7480.2|7495.2|7480.2|7488.7|7473.7|14
1719474300000|2024-06-27 07:45:00|7497.2|7482.2|7506.7|7491.7|7506.7|7491.7|7497.2|7482.2|13
1719474600000|2024-06-27 07:50:00|7506.2|7491.2|7511.2|7496.2|7514.7|7499.7|7506.2|7491.2|12
1719474900000|2024-06-27 07:55:00|7511.7|7496.7|7506.7|7491.7|7511.7|7496.7|7506.7|7491.7|10
1719475200000|2024-06-27 08:00:00|7505.2|7490.2|7519.2|7504.2|7519.2|7504.2|7504.2|7489.2|16
1719475500000|2024-06-27 08:05:00|7520.2|7505.2|7513.7|7498.7|7520.2|7505.2|7513.7|7498.7|10
1719475800000|2024-06-27 08:10:00|7515.7|7500.7|7518.2|7503.2|7518.2|7503.2|7511.7|7496.7|11
1719476100000|2024-06-27 08:15:00|7517.7|7502.7|7518.7|7503.7|7518.7|7503.7|7517.7|7502.7|5
1719476400000|2024-06-27 08:20:00|7521.2|7506.2|7523.2|7508.2|7523.7|7508.7|7521.2|7506.2|12
1719476700000|2024-06-27 08:25:00|7521.2|7506.2|7524.2|7509.2|7527.2|7512.2|7521.2|7506.2|12
1719477000000|2024-06-27 08:30:00|7521.8|7506.8|7517.8|7502.8|7521.8|7506.8|7516.8|7501.8|16
1719477300000|2024-06-27 08:35:00|7517.7|7502.7|7520.8|7505.8|7521.2|7506.2|7517.7|7502.7|9
1719477600000|2024-06-27 08:40:00|7519.8|7504.8|7523.3|7508.3|7523.3|7508.3|7519.8|7504.8|0
1719477900000|2024-06-27 08:45:00|7523.8|7508.8|7529.2|7514.2|7536.7|7521.7|7521.8|7506.8|37
1719478200000|2024-06-27 08:50:00|7529.7|7514.7|7532.2|7517.2|7532.2|7517.2|7529.7|7514.7|0
1719478500000|2024-06-27 08:55:00|7532.3|7517.3|7533.8|7518.8|7535.7|7520.7|7531.8|7516.8|6
1719478800000|2024-06-27 09:00:00|7538.2|7523.2|7531.3|7516.3|7541.7|7526.7|7530.3|7515.3|137
1719479100000|2024-06-27 09:05:00|7526.8|7511.8|7531.3|7516.3|7531.8|7516.8|7526.3|7511.3|8
1719479400000|2024-06-27 09:10:00|7527.8|7512.8|7518.3|7503.3|7528.8|7513.8|7518.3|7503.3|13
1719479700000|2024-06-27 09:15:00|7517.8|7502.8|7518.3|7503.3|7518.3|7503.3|7517.3|7502.3|1
1719480000000|2024-06-27 09:20:00|7518.8|7503.8|7513.8|7498.8|7518.8|7503.8|7513.8|7498.8|9
1719480900000|2024-06-27 09:35:00|7514.3|7499.3|7517.3|7502.3|7517.3|7502.3|7514.3|7499.3|4
1719481200000|2024-06-27 09:40:00|7518.8|7503.8|7516.8|7501.8|7522.3|7507.3|7516.8|7501.8|6
1719481500000|2024-06-27 09:45:00|7517.3|7502.3|7516.8|7501.8|7517.3|7502.3|7516.8|7501.8|0
1719481800000|2024-06-27 09:50:00|7516.7|7501.7|7505.3|7490.3|7516.7|7501.7|7503.8|7488.8|14
1719482100000|2024-06-27 09:55:00|7505.8|7490.8|7506.8|7491.8|7506.8|7491.8|7505.8|7490.8|1
1719482400000|2024-06-27 10:00:00|7507.3|7492.3|7516.8|7501.8|7516.8|7501.8|7507.3|7492.3|27
1719482700000|2024-06-27 10:05:00|7517.3|7502.3|7518.8|7503.8|7518.8|7503.8|7514.3|7499.3|12
1719483000000|2024-06-27 10:10:00|7516.3|7501.3|7521.8|7506.8|7522.8|7507.8|7516.3|7501.3|5
1719483300000|2024-06-27 10:15:00|7522.8|7507.8|7522.8|7507.8|7522.8|7507.8|7522.8|7507.8|1
1719483600000|2024-06-27 10:20:00|7523.8|7508.8|7522.3|7507.3|7523.8|7508.8|7522.3|7507.3|8
1719483900000|2024-06-27 10:25:00|7523.3|7508.3|7527.8|7512.8|7527.8|7512.8|7523.3|7508.3|14
1719484200000|2024-06-27 10:30:00|7526.8|7511.8|7523.8|7508.8|7526.8|7511.8|7523.8|7508.8|5
1719484500000|2024-06-27 10:35:00|7522.8|7507.8|7523.3|7508.3|7523.3|7508.3|7522.8|7507.8|1
1719484800000|2024-06-27 10:40:00|7522.8|7507.8|7527.8|7512.8|7527.8|7512.8|7522.8|7507.8|19
1719485100000|2024-06-27 10:45:00|7526.3|7511.3|7526.3|7511.3|7526.3|7511.3|7526.3|7511.3|2
1719485400000|2024-06-27 10:50:00|7526.8|7511.8|7526.3|7511.3|7527.8|7512.8|7525.3|7510.3|9
1719485700000|2024-06-27 10:55:00|7528.8|7513.8|7518.8|7503.8|7532.3|7517.3|7518.8|7503.8|16
1719486000000|2024-06-27 11:00:00|7519.3|7504.3|7518.8|7503.8|7519.8|7504.8|7518.3|7503.3|0
1719486300000|2024-06-27 11:05:00|7518.3|7503.3|7516.3|7501.3|7519.8|7504.8|7515.8|7500.8|26
1719486600000|2024-06-27 11:10:00|7516.8|7501.8|7519.3|7504.3|7522.3|7507.3|7516.8|7501.8|5
1719486900000|2024-06-27 11:15:00|7519.8|7504.8|7520.8|7505.8|7525.3|7510.3|7519.8|7504.8|6
1719487200000|2024-06-27 11:20:00|7521.3|7506.3|7535.3|7520.3|7535.8|7520.8|7519.8|7504.8|60
1719487500000|2024-06-27 11:25:00|7538.8|7523.8|7542.3|7527.3|7542.3|7527.3|7534.8|7519.8|30
1719487800000|2024-06-27 11:30:00|7542.8|7527.8|7548.9|7533.9|7554.8|7539.8|7542.8|7527.8|207
1719488100000|2024-06-27 11:35:00|7547.9|7532.9|7544.9|7529.9|7550.3|7535.3|7542.3|7527.3|45
1719488400000|2024-06-27 11:40:00|7546.9|7531.9|7547.3|7532.3|7547.9|7532.9|7544.3|7529.3|28
1719488700000|2024-06-27 11:45:00|7547.8|7532.8|7549.3|7534.3|7559.3|7544.3|7543.8|7528.8|143
1719489000000|2024-06-27 11:50:00|7549.8|7534.8|7537.3|7522.3|7550.3|7535.3|7536.8|7521.8|38
1719489300000|2024-06-27 11:55:00|7538.3|7523.3|7539.3|7524.3|7540.8|7525.8|7537.8|7522.8|32
1719489600000|2024-06-27 12:00:00|7541.8|7526.8|7557.8|7542.8|7557.8|7542.8|7541.8|7526.8|88
1719489900000|2024-06-27 12:05:00|7558.8|7543.8|7588.7|7573.7|7588.7|7573.7|7555.8|7540.8|245
1719490200000|2024-06-27 12:10:00|7588.2|7573.2|7576.8|7561.8|7593.2|7578.2|7574.3|7559.3|137
1719490500000|2024-06-27 12:15:00|7575.8|7560.8|7563.3|7548.3|7576.8|7561.8|7558.8|7543.8|50
1719490800000|2024-06-27 12:20:00|7562.8|7547.8|7572.3|7557.3|7577.2|7562.2|7561.8|7546.8|73
1719491100000|2024-06-27 12:25:00|7569.3|7554.3|7572.3|7557.3|7581.7|7566.7|7562.3|7547.3|93
1719491400000|2024-06-27 12:30:00|7568.3|7553.3|7558.3|7543.3|7570.3|7555.3|7546.8|7531.8|213
1719491700000|2024-06-27 12:35:00|7557.8|7542.8|7516.9|7501.9|7562.8|7547.8|7514|7499|181
1719492000000|2024-06-27 12:40:00|7516.5|7501.5|7516.4|7501.4|7522.9|7507.9|7496.5|7481.5|300
1719492300000|2024-06-27 12:45:00|7517.9|7502.9|7521.4|7506.4|7525.9|7510.9|7507.9|7492.9|76
1719492600000|2024-06-27 12:50:00|7520.9|7505.9|7532.4|7517.4|7533.9|7518.9|7515.9|7500.9|65
1719492900000|2024-06-27 12:55:00|7530.4|7515.4|7536.4|7521.4|7538.4|7523.4|7526.9|7511.9|52
1719493200000|2024-06-27 13:00:00|7536.9|7521.9|7508.5|7493.5|7536.9|7521.9|7505.5|7490.5|170
1719493500000|2024-06-27 13:05:00|7507.5|7492.5|7488.9|7473.9|7507.5|7492.5|7482|7467|153
1719493800000|2024-06-27 13:10:00|7488.4|7473.4|7490.9|7475.9|7497.9|7482.9|7472|7457|163
1719494100000|2024-06-27 13:15:00|7491.4|7476.4|7477.5|7462.5|7495.9|7480.9|7472|7457|56
1719494400000|2024-06-27 13:20:00|7474.5|7459.5|7455.5|7440.5|7475|7460|7435|7420|205
1719494700000|2024-06-27 13:25:00|7456|7441|7479.4|7464.4|7481.4|7466.4|7456|7441|134
1719495000000|2024-06-27 13:30:00|7479.9|7464.9|7491.5|7476.5|7505.9|7490.9|7477.9|7462.9|235
1719495300000|2024-06-27 13:35:00|7494.4|7479.4|7476|7461|7495|7480|7472.5|7457.5|180
1719495600000|2024-06-27 13:40:00|7475.5|7460.5|7479.5|7464.5|7480|7465|7466.5|7451.5|114
1719495900000|2024-06-27 13:45:00|7479|7464|7474|7459|7479.5|7464.5|7466|7451|107
1719496200000|2024-06-27 13:50:00|7472.5|7457.5|7452|7437|7473|7458|7447.5|7432.5|250
1719496500000|2024-06-27 13:55:00|7452.5|7437.5|7429.5|7414.5|7452.5|7437.5|7427.1|7412.1|255
1719496800000|2024-06-27 14:00:00|7429|7414|7387.6|7372.6|7443.5|7428.5|7374.1|7359.1|537
1719497100000|2024-06-27 14:05:00|7387.1|7372.1|7407|7392|7408.5|7393.5|7376.6|7361.6|351
1719497400000|2024-06-27 14:10:00|7408|7393|7402.5|7387.5|7417|7402|7395.6|7380.6|198
1719497700000|2024-06-27 14:15:00|7402.1|7387.1|7404.1|7389.1|7412.6|7397.6|7395.6|7380.6|159
1719498000000|2024-06-27 14:20:00|7408.1|7393.1|7403.6|7388.6|7427|7412|7403.6|7388.6|271
1719498300000|2024-06-27 14:25:00|7402.6|7387.6|7390.1|7375.1|7409.1|7394.1|7385.1|7370.1|178
1719498600000|2024-06-27 14:30:00|7391.6|7376.6|7395.1|7380.1|7409.6|7394.6|7388.1|7373.1|244
1719498900000|2024-06-27 14:35:00|7394.6|7379.6|7394.1|7379.1|7404.1|7389.1|7387.1|7372.1|161
1719499200000|2024-06-27 14:40:00|7393.6|7378.6|7391.1|7376.1|7399.1|7384.1|7376.1|7361.1|155
1719499500000|2024-06-27 14:45:00|7390.6|7375.6|7393.5|7378.5|7402.5|7387.5|7387.6|7372.6|98
1719499800000|2024-06-27 14:50:00|7397|7382|7401|7386|7404|7389|7397|7382|56
1719500100000|2024-06-27 14:55:00|7400.9|7385.9|7397.5|7382.5|7400.9|7385.9|7390.6|7375.6|107
1719500400000|2024-06-27 15:00:00|7398.6|7383.6|7397.6|7382.6|7417.5|7402.5|7397.6|7382.6|171
1719500700000|2024-06-27 15:05:00|7397.1|7382.1|7408.5|7393.5|7411|7396|7397.1|7382.1|91
1719501000000|2024-06-27 15:10:00|7408.1|7393.1|7404|7389|7412|7397|7396.6|7381.6|179
1719501300000|2024-06-27 15:15:00|7404.5|7389.5|7407.6|7392.6|7412|7397|7396.6|7381.6|187
1719501600000|2024-06-27 15:20:00|7408.6|7393.6|7408.1|7393.1|7414.6|7399.6|7398.6|7383.6|72
1719501900000|2024-06-27 15:25:00|7407.1|7392.1|7399.1|7384.1|7410.5|7395.5|7397.6|7382.6|79
1719502200000|2024-06-27 15:30:00|7399.6|7384.6|7403.1|7388.1|7406.6|7391.6|7399.6|7384.6|52
1719502500000|2024-06-27 15:35:00|7406.1|7391.1|7405.1|7390.1|7408.1|7393.1|7402.1|7387.1|32
1719502800000|2024-06-27 15:40:00|7404.6|7389.6|7405.1|7390.1|7408.1|7393.1|7401.1|7386.1|50
1719503100000|2024-06-27 15:45:00|7404.6|7389.6|7407.1|7392.1|7407.1|7392.1|7400.6|7385.6|33
1719503400000|2024-06-27 15:50:00|7406.1|7391.1|7402.1|7387.1|7407.1|7392.1|7401.1|7386.1|64
1719503700000|2024-06-27 15:55:00|7402.6|7387.6|7401.6|7386.6|7413|7398|7401.6|7386.6|114
1719504000000|2024-06-27 16:00:00|7402.1|7387.1|7403.6|7388.6|7405.6|7390.6|7402.1|7387.1|35
1719504300000|2024-06-27 16:05:00|7404.1|7389.1|7417.6|7402.6|7417.6|7402.6|7401.1|7386.1|56
1719504600000|2024-06-27 16:10:00|7418.1|7403.1|7434|7419|7434|7419|7418.1|7403.1|166
1719504900000|2024-06-27 16:15:00|7433.6|7418.6|7426.5|7411.5|7434.5|7419.5|7421|7406|58
1719505200000|2024-06-27 16:20:00|7427.5|7412.5|7427.1|7412.1|7427.6|7412.6|7424.1|7409.1|55
1719505500000|2024-06-27 16:25:00|7427.5|7412.5|7433|7418|7437.5|7422.5|7427.1|7412.1|188
1719505800000|2024-06-27 16:30:00|7434|7419|7435|7420|7440.5|7425.5|7434|7419|55
1719506100000|2024-06-27 16:35:00|7435.5|7420.5|7442.5|7427.5|7443|7428|7435|7420|181
1719506400000|2024-06-27 16:40:00|7443|7428|7439|7424|7443.5|7428.5|7438.5|7423.5|75
1719506700000|2024-06-27 16:45:00|7440|7425|7438|7423|7443.5|7428.5|7438|7423|88
1719507000000|2024-06-27 16:50:00|7437.5|7422.5|7436.1|7421.1|7442|7427|7436.1|7421.1|102
1719507300000|2024-06-27 16:55:00|7436.6|7421.6|7433.6|7418.6|7439.6|7424.6|7430.6|7415.6|98
1719507600000|2024-06-27 17:00:00|7434.1|7419.1|7438.1|7423.1|7438.1|7423.1|7426.6|7411.6|60
1719507900000|2024-06-27 17:05:00|7438.6|7423.6|7438.6|7423.6|7442.6|7427.6|7435.6|7420.6|57
1719508200000|2024-06-27 17:10:00|7439.1|7424.1|7438.6|7423.6|7441.1|7426.1|7435.6|7420.6|69
1719508500000|2024-06-27 17:15:00|7439.1|7424.1|7439.1|7424.1|7441.6|7426.6|7437.6|7422.6|80
1719508800000|2024-06-27 17:20:00|7438.6|7423.6|7439.1|7424.1|7442.1|7427.1|7438.1|7423.1|38
1719509100000|2024-06-27 17:25:00|7438.6|7423.6|7444.6|7429.6|7446.1|7431.1|7437.6|7422.6|85
1719509400000|2024-06-27 17:30:00|7445.1|7430.1|7449.1|7434.1|7454.1|7439.1|7443.1|7428.1|74
1719509700000|2024-06-27 17:35:00|7448.1|7433.1|7449.1|7434.1|7454.1|7439.1|7448.1|7433.1|51
1719510000000|2024-06-27 17:40:00|7450.1|7435.1|7451.1|7436.1|7452.6|7437.6|7449.1|7434.1|40
1719510300000|2024-06-27 17:45:00|7450.6|7435.6|7456.1|7441.1|7457.6|7442.6|7449.1|7434.1|144
1719510600000|2024-06-27 17:50:00|7455.1|7440.1|7459.1|7444.1|7459.6|7444.6|7453.6|7438.6|96
1719510900000|2024-06-27 17:55:00|7457.1|7442.1|7458.6|7443.6|7466.6|7451.6|7455.6|7440.6|178
1719511200000|2024-06-27 18:00:00|7458.1|7443.1|7461.1|7446.1|7463.6|7448.6|7455.2|7440.2|71
1719511500000|2024-06-27 18:05:00|7460.6|7445.6|7464.7|7449.7|7469.6|7454.6|7459.6|7444.6|147
1719511800000|2024-06-27 18:10:00|7465.6|7450.6|7463.7|7448.7|7474.1|7459.1|7463.7|7448.7|479
1719512100000|2024-06-27 18:15:00|7462.2|7447.2|7469.7|7454.7|7473.7|7458.7|7460.7|7445.7|127
1719536400000|2024-06-28 01:00:00|7477.5|7462.5|7465|7450|7483|7468|7465|7450|46
1719536700000|2024-06-28 01:05:00|7470.5|7455.5|7469|7454|7471|7456|7467|7452|19
1719537000000|2024-06-28 01:10:00|7467.5|7452.5|7464.5|7449.5|7467.5|7452.5|7456.1|7441.1|5
1719537300000|2024-06-28 01:15:00|7463|7448|7465|7450|7465|7450|7463|7448|6
1719537600000|2024-06-28 01:20:00|7467.9|7452.9|7468.5|7453.5|7468.5|7453.5|7467.9|7452.9|5
1719537900000|2024-06-28 01:25:00|7467.5|7452.5|7467|7452|7467.5|7452.5|7466.5|7451.5|3
1719538200000|2024-06-28 01:30:00|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|1
1719538500000|2024-06-28 01:35:00|7466.5|7451.5|7467|7452|7467.5|7452.5|7466.5|7451.5|1
1719538800000|2024-06-28 01:40:00|7468.5|7453.5|7476.5|7461.5|7477.5|7462.5|7468.5|7453.5|58
1719539400000|2024-06-28 01:50:00|7487.5|7472.5|7504.5|7489.5|7504.5|7489.5|7487.5|7472.5|36
1719539700000|2024-06-28 01:55:00|7504|7489|7496|7481|7504|7489|7496|7481|1
1719540000000|2024-06-28 02:00:00|7496.5|7481.5|7496|7481|7498|7483|7496|7481|2
1719540300000|2024-06-28 02:05:00|7496.5|7481.5|7498|7483|7498|7483|7496.5|7481.5|0
1719540600000|2024-06-28 02:10:00|7498.5|7483.5|7504|7489|7506|7491|7498|7483|4
1719541200000|2024-06-28 02:20:00|7500|7485|7503|7488|7503|7488|7499.5|7484.5|1
1719541500000|2024-06-28 02:25:00|7505.1|7490.1|7505.6|7490.6|7506.1|7491.1|7505.1|7490.1|9
1719541800000|2024-06-28 02:30:00|7505.1|7490.1|7498.6|7483.6|7506.1|7491.1|7498.6|7483.6|10
1719542100000|2024-06-28 02:35:00|7498.1|7483.1|7503.6|7488.6|7506.1|7491.1|7498.1|7483.1|13
1719542400000|2024-06-28 02:40:00|7502.6|7487.6|7499.1|7484.1|7503.1|7488.1|7499.1|7484.1|2
1719542700000|2024-06-28 02:45:00|7496.6|7481.6|7498.6|7483.6|7498.6|7483.6|7496.6|7481.6|1
1719543000000|2024-06-28 02:50:00|7499.5|7484.5|7499.6|7484.6|7499.6|7484.6|7499.5|7484.5|0
1719543300000|2024-06-28 02:55:00|7499.1|7484.1|7498.6|7483.6|7500.6|7485.6|7498.1|7483.1|1
1719543600000|2024-06-28 03:00:00|7499.1|7484.1|7498.6|7483.6|7499.1|7484.1|7498.6|7483.6|0
1719543900000|2024-06-28 03:05:00|7498.1|7483.1|7496.6|7481.6|7500.1|7485.1|7496.6|7481.6|2
1719544500000|2024-06-28 03:15:00|7497.6|7482.6|7496.6|7481.6|7497.6|7482.6|7496.6|7481.6|1
1719544800000|2024-06-28 03:20:00|7497.6|7482.6|7497.6|7482.6|7497.6|7482.6|7497.1|7482.1|6
1719545100000|2024-06-28 03:25:00|7500.1|7485.1|7500.6|7485.6|7500.6|7485.6|7499.6|7484.6|11
1719545400000|2024-06-28 03:30:00|||||||||10
1719545700000|2024-06-28 03:35:00|||||||||1
1719546000000|2024-06-28 03:40:00|7499.6|7484.6|7500.6|7485.6|7500.6|7485.6|7499.6|7484.6|5
1719546300000|2024-06-28 03:45:00|7505.1|7490.1|7507.1|7492.1|7507.6|7492.6|7505.1|7490.1|13
1719546600000|2024-06-28 03:50:00|7508.6|7493.6|7509.6|7494.6|7509.6|7494.6|7508.6|7493.6|11
1719546900000|2024-06-28 03:55:00|||||||||35
1719547200000|2024-06-28 04:00:00|7506.6|7491.6|7507.1|7492.1|7507.1|7492.1|7506.6|7491.6|2
1719547500000|2024-06-28 04:05:00|7506.1|7491.1|7506.1|7491.1|7506.1|7491.1|7506.1|7491.1|1
1719547800000|2024-06-28 04:10:00|7507.1|7492.1|7505.1|7490.1|7507.1|7492.1|7502.1|7487.1|28
1719548700000|2024-06-28 04:25:00|7505.6|7490.6|7505.1|7490.1|7505.6|7490.6|7505.1|7490.1|0
1719549000000|2024-06-28 04:30:00|7503.1|7488.1|7498.1|7483.1|7503.1|7488.1|7497.6|7482.6|2
1719549300000|2024-06-28 04:35:00|7498.6|7483.6|7498.6|7483.6|7498.6|7483.6|7498.6|7483.6|1
1719549600000|2024-06-28 04:40:00|7498.1|7483.1|7498.6|7483.6|7498.6|7483.6|7498.1|7483.1|1
1719550800000|2024-06-28 05:00:00|7501.6|7486.6|7502.6|7487.6|7503.1|7488.1|7501.6|7486.6|9
1719551100000|2024-06-28 05:05:00|7503.1|7488.1|7498.6|7483.6|7503.1|7488.1|7498.6|7483.6|4
1719551400000|2024-06-28 05:10:00|7498.7|7483.7|7498.7|7483.7|7498.7|7483.7|7498.7|7483.7|0
1719551700000|2024-06-28 05:15:00|||||||||1
1719552000000|2024-06-28 05:20:00|7499.1|7484.1|7498.7|7483.7|7499.2|7484.2|7498.7|7483.7|0
1719552300000|2024-06-28 05:25:00|7499.2|7484.2|7498.2|7483.2|7499.2|7484.2|7497.7|7482.7|3
1719552600000|2024-06-28 05:30:00|7498.7|7483.7|7497.7|7482.7|7498.7|7483.7|7497.7|7482.7|0
1719552900000|2024-06-28 05:35:00|7498.7|7483.7|7498.7|7483.7|7499.2|7484.2|7498.2|7483.2|1
1719553200000|2024-06-28 05:40:00|7499.2|7484.2|7499.7|7484.7|7502.2|7487.2|7499.2|7484.2|2
1719553500000|2024-06-28 05:45:00|7499.2|7484.2|7497.7|7482.7|7499.2|7484.2|7495.7|7480.7|14
1719553800000|2024-06-28 05:50:00|7498.2|7483.2|7495.1|7480.1|7498.2|7483.2|7493.6|7478.6|22
1719554100000|2024-06-28 05:55:00|7492.6|7477.6|7496.6|7481.6|7502.1|7487.1|7492.6|7477.6|40
1719554400000|2024-06-28 06:00:00|7496.1|7481.1|7491.6|7476.6|7496.6|7481.6|7487.1|7472.1|25
1719554700000|2024-06-28 06:05:00|7495.6|7480.6|7494.1|7479.1|7496.6|7481.6|7493.6|7478.6|7
1719555000000|2024-06-28 06:10:00|7493.6|7478.6|7492.1|7477.1|7494.1|7479.1|7492.1|7477.1|2
1719555300000|2024-06-28 06:15:00|7491.1|7476.1|7494.6|7479.6|7495.1|7480.1|7488.6|7473.6|12
1719555600000|2024-06-28 06:20:00|7495.1|7480.1|7499.6|7484.6|7500.1|7485.1|7495.1|7480.1|2
1719555900000|2024-06-28 06:25:00|7498.6|7483.6|7493.1|7478.1|7498.6|7483.6|7493.1|7478.1|11
1719556200000|2024-06-28 06:30:00|7494.1|7479.1|7490.2|7475.2|7494.1|7479.1|7490.2|7475.2|14
1719556500000|2024-06-28 06:35:00|7488.2|7473.2|7490.7|7475.7|7490.7|7475.7|7488.2|7473.2|4
1719556800000|2024-06-28 06:40:00|7493.6|7478.6|7498.2|7483.2|7498.7|7483.7|7493.6|7478.6|45
1719557100000|2024-06-28 06:45:00|7497.7|7482.7|7498.2|7483.2|7498.2|7483.2|7497.2|7482.2|2
1719557400000|2024-06-28 06:50:00|7497.7|7482.7|7496.7|7481.7|7498.7|7483.7|7495.7|7480.7|2
1719557700000|2024-06-28 06:55:00|7496.6|7481.6|7496.7|7481.7|7496.7|7481.7|7492.7|7477.7|9
1719558000000|2024-06-28 07:00:00|7496.6|7481.6|7502.7|7487.7|7503.7|7488.7|7493.7|7478.7|15
1719558300000|2024-06-28 07:05:00|7503.2|7488.2|7502.7|7487.7|7503.2|7488.2|7502.7|7487.7|0
1719558600000|2024-06-28 07:10:00|7502.2|7487.2|7500.2|7485.2|7502.2|7487.2|7499.2|7484.2|4
1719558900000|2024-06-28 07:15:00|7501.2|7486.2|7503.2|7488.2|7503.2|7488.2|7500.2|7485.2|3
1719559200000|2024-06-28 07:20:00|7502.7|7487.7|7500.7|7485.7|7503.2|7488.2|7500.7|7485.7|1
1719559500000|2024-06-28 07:25:00|7501.2|7486.2|7501.2|7486.2|7501.2|7486.2|7501.2|7486.2|1
1719559800000|2024-06-28 07:30:00|7503.2|7488.2|7500.7|7485.7|7503.7|7488.7|7500.2|7485.2|5
1719560100000|2024-06-28 07:35:00|7501.2|7486.2|7495.7|7480.7|7502.2|7487.2|7495.7|7480.7|8
1719560400000|2024-06-28 07:40:00|7497.7|7482.7|7497.7|7482.7|7497.7|7482.7|7494.7|7479.7|3
1719561000000|2024-06-28 07:50:00|7496.7|7481.7|7500.7|7485.7|7500.7|7485.7|7496.7|7481.7|3
1719561300000|2024-06-28 07:55:00|7500.2|7485.2|7497.2|7482.2|7500.7|7485.7|7496.7|7481.7|1
1719561600000|2024-06-28 08:00:00|7497.7|7482.7|7497.2|7482.2|7497.7|7482.7|7497.2|7482.2|1
1719561900000|2024-06-28 08:05:00|7495.7|7480.7|7500.2|7485.2|7500.2|7485.2|7494.3|7479.3|7
1719562200000|2024-06-28 08:10:00|7499.7|7484.7|7500.2|7485.2|7500.2|7485.2|7499.2|7484.2|2
1719562500000|2024-06-28 08:15:00|7499.2|7484.2|7499.2|7484.2|7500.2|7485.2|7499.2|7484.2|1
1719562800000|2024-06-28 08:20:00|7499.7|7484.7|7498.7|7483.7|7499.7|7484.7|7495.7|7480.7|5
1719563100000|2024-06-28 08:25:00|7500.2|7485.2|7501.7|7486.7|7501.7|7486.7|7500.2|7485.2|2
1719563400000|2024-06-28 08:30:00|||||||||1
1719563700000|2024-06-28 08:35:00|7501.2|7486.2|7501.7|7486.7|7501.7|7486.7|7501.2|7486.2|0
1719564000000|2024-06-28 08:40:00|7501.2|7486.2|7508.7|7493.7|7509.2|7494.2|7501.2|7486.2|61
1719564300000|2024-06-28 08:45:00|7509.7|7494.7|7507.3|7492.3|7509.7|7494.7|7504.8|7489.8|31
1719564600000|2024-06-28 08:50:00|7507.7|7492.7|7516.7|7501.7|7519.7|7504.7|7507.7|7492.7|135
1719564900000|2024-06-28 08:55:00|7517.7|7502.7|7505.2|7490.2|7517.7|7502.7|7505.2|7490.2|9
1719565200000|2024-06-28 09:00:00|7507.3|7492.3|7508.2|7493.2|7509.7|7494.7|7501.7|7486.7|34
1719565500000|2024-06-28 09:05:00|7510.7|7495.7|7514.7|7499.7|7515.2|7500.2|7510.7|7495.7|9
1719565800000|2024-06-28 09:10:00|7514.8|7499.8|7513.2|7498.2|7517.8|7502.8|7512.3|7497.3|24
1719566100000|2024-06-28 09:15:00|7513.7|7498.7|7521.2|7506.2|7522.2|7507.2|7513.7|7498.7|46
1719566400000|2024-06-28 09:20:00|7519.7|7504.7|7521.7|7506.7|7522.2|7507.2|7517.7|7502.7|12
1719566700000|2024-06-28 09:25:00|7520.7|7505.7|7514.2|7499.2|7521.7|7506.7|7513.7|7498.7|21
1719567000000|2024-06-28 09:30:00|7514.7|7499.7|7517.2|7502.2|7518.7|7503.7|7513.7|7498.7|5
1719567300000|2024-06-28 09:35:00|7521.2|7506.2|7527.7|7512.7|7528.2|7513.2|7517.2|7502.2|79
1719567600000|2024-06-28 09:40:00|7526.2|7511.2|7523.3|7508.3|7526.2|7511.2|7520.8|7505.8|40
1719567900000|2024-06-28 09:45:00|7523.8|7508.8|7518.8|7503.8|7523.8|7508.8|7518.8|7503.8|10
1719568200000|2024-06-28 09:50:00|7517.8|7502.8|7514.3|7499.3|7517.8|7502.8|7513.3|7498.3|2
1719568500000|2024-06-28 09:55:00|7515.3|7500.3|7508.8|7493.8|7515.3|7500.3|7508.8|7493.8|7
1719568800000|2024-06-28 10:00:00|7507.8|7492.8|7510.8|7495.8|7510.8|7495.8|7507.8|7492.8|2
1719569100000|2024-06-28 10:05:00|7511.8|7496.8|7507.8|7492.8|7512.8|7497.8|7507.8|7492.8|3
1719569400000|2024-06-28 10:10:00|7508.3|7493.3|7509.3|7494.3|7509.3|7494.3|7507.8|7492.8|0
1719569700000|2024-06-28 10:15:00|7508.8|7493.8|7511.8|7496.8|7511.8|7496.8|7508.8|7493.8|9
1719570000000|2024-06-28 10:20:00|7511.3|7496.3|7503.3|7488.3|7511.3|7496.3|7501.8|7486.8|6
1719570300000|2024-06-28 10:25:00|7504.8|7489.8|7496.3|7481.3|7505.8|7490.8|7495.3|7480.3|9
1719570600000|2024-06-28 10:30:00|7495.8|7480.8|7495.8|7480.8|7499.3|7484.3|7488.3|7473.3|46
1719570900000|2024-06-28 10:35:00|7496.3|7481.3|7496.3|7481.3|7496.3|7481.3|7495.8|7480.8|0
1719571200000|2024-06-28 10:40:00|7496.8|7481.8|7499.3|7484.3|7500.8|7485.8|7496.8|7481.8|7
1719571500000|2024-06-28 10:45:00|7499.8|7484.8|7501.3|7486.3|7501.8|7486.8|7499.8|7484.8|1
1719571800000|2024-06-28 10:50:00|7502.3|7487.3|7513.3|7498.3|7519.8|7504.8|7502.3|7487.3|10
1719572100000|2024-06-28 10:55:00|7511.9|7496.9|7516.3|7501.3|7516.3|7501.3|7509.8|7494.8|2
1719572400000|2024-06-28 11:00:00|7514.8|7499.8|7507.3|7492.3|7517.8|7502.8|7507.3|7492.3|17
1719572700000|2024-06-28 11:05:00|7510.8|7495.8|7504.8|7489.8|7510.8|7495.8|7504.8|7489.8|3
1719573000000|2024-06-28 11:10:00|7504.3|7489.3|7497.8|7482.8|7504.3|7489.3|7497.8|7482.8|4
1719573300000|2024-06-28 11:15:00|7495.8|7480.8|7500.8|7485.8|7502.3|7487.3|7495.8|7480.8|3
1719573600000|2024-06-28 11:20:00|7500.3|7485.3|7502.3|7487.3|7502.3|7487.3|7500.3|7485.3|1
1719573900000|2024-06-28 11:25:00|7502.8|7487.8|7516.8|7501.8|7520.8|7505.8|7502.3|7487.3|56
1719574200000|2024-06-28 11:30:00|7514.8|7499.8|7520.8|7505.8|7525.8|7510.8|7514.8|7499.8|17
1719574500000|2024-06-28 11:35:00|7521.8|7506.8|7525.3|7510.3|7526.8|7511.8|7521.8|7506.8|15
1719574800000|2024-06-28 11:40:00|7526.3|7511.3|7525.3|7510.3|7526.3|7511.3|7520.3|7505.3|16
1719575100000|2024-06-28 11:45:00|7524.3|7509.3|7527.3|7512.3|7528.3|7513.3|7523.8|7508.8|30
1719575400000|2024-06-28 11:50:00|7526.8|7511.8|7527.8|7512.8|7528.3|7513.3|7526.8|7511.8|4
1719575700000|2024-06-28 11:55:00|7528.3|7513.3|7524.8|7509.8|7528.3|7513.3|7521.8|7506.8|9
1719576000000|2024-06-28 12:00:00|7524.4|7509.4|7524.8|7509.8|7525.4|7510.4|7519.4|7504.4|147
1719576300000|2024-06-28 12:05:00|7523.4|7508.4|7520.3|7505.3|7525.3|7510.3|7517.3|7502.3|81
1719576600000|2024-06-28 12:10:00|7519.9|7504.9|7518.9|7503.9|7519.9|7504.9|7514.9|7499.9|27
1719576900000|2024-06-28 12:15:00|7518.4|7503.4|7516.4|7501.4|7519.4|7504.4|7507.4|7492.4|48
1719577200000|2024-06-28 12:20:00|7515.9|7500.9|7518.9|7503.9|7519.4|7504.4|7515.9|7500.9|18
1719577500000|2024-06-28 12:25:00|7517.4|7502.4|7519.9|7504.9|7519.9|7504.9|7512.9|7497.9|37
1719577800000|2024-06-28 12:30:00|7518.9|7503.9|7524.4|7509.4|7524.9|7509.9|7518.9|7503.9|97
1719578100000|2024-06-28 12:35:00|7523.9|7508.9|7502.5|7487.5|7523.9|7508.9|7497|7482|102
1719578400000|2024-06-28 12:40:00|7503|7488|7465.6|7450.6|7503|7488|7463.1|7448.1|130
1719578700000|2024-06-28 12:45:00|7465.1|7450.1|7453.7|7438.7|7474.6|7459.6|7447.2|7432.2|239
1719579000000|2024-06-28 12:50:00|7453.6|7438.6|7460.6|7445.6|7464.1|7449.1|7452.2|7437.2|49
1719579300000|2024-06-28 12:55:00|7458.1|7443.1|7467.5|7452.5|7470|7455|7458.1|7443.1|29
1719579600000|2024-06-28 13:00:00|7467|7452|7469.5|7454.5|7474|7459|7458.1|7443.1|72
1719579900000|2024-06-28 13:05:00|7469|7454|7460.5|7445.5|7474.5|7459.5|7447.6|7432.6|89
1719580200000|2024-06-28 13:10:00|7458.1|7443.1|7473.5|7458.5|7475|7460|7458.1|7443.1|68
1719580500000|2024-06-28 13:15:00|7473|7458|7481.5|7466.5|7483.5|7468.5|7462|7447|42
1719580800000|2024-06-28 13:20:00|7483.9|7468.9|7471.1|7456.1|7484|7469|7465.1|7450.1|37
1719581100000|2024-06-28 13:25:00|7469.1|7454.1|7462|7447|7471.6|7456.6|7461.6|7446.6|74
1719581400000|2024-06-28 13:30:00|7464.5|7449.5|7449.1|7434.1|7465.5|7450.5|7448.1|7433.1|122
1719581700000|2024-06-28 13:35:00|7451.1|7436.1|7422.6|7407.6|7452.6|7437.6|7420.2|7405.2|271
1719582000000|2024-06-28 13:40:00|7422.1|7407.1|7444.6|7429.6|7445.1|7430.1|7419.2|7404.2|140
1719582300000|2024-06-28 13:45:00|7444.1|7429.1|7445.6|7430.6|7457.6|7442.6|7440.1|7425.1|132
1719582600000|2024-06-28 13:50:00|7445.1|7430.1|7450.6|7435.6|7456.1|7441.1|7444.6|7429.6|81
1719582900000|2024-06-28 13:55:00|7450.2|7435.2|7441.1|7426.1|7451.6|7436.6|7434.7|7419.7|121
1719583200000|2024-06-28 14:00:00|7441.6|7426.6|7449.7|7434.7|7453.6|7438.6|7441.6|7426.6|82
1719583500000|2024-06-28 14:05:00|7449.6|7434.6|7458.1|7443.1|7460.1|7445.1|7448.7|7433.7|97
1719583800000|2024-06-28 14:10:00|7456.6|7441.6|7462.1|7447.1|7467.6|7452.6|7456.1|7441.1|72
1719584100000|2024-06-28 14:15:00|7461.6|7446.6|7470.1|7455.1|7473.6|7458.6|7461.6|7446.6|102
1719584400000|2024-06-28 14:20:00|7465.7|7450.7|7467.2|7452.2|7470.2|7455.2|7462.7|7447.7|158
1719584700000|2024-06-28 14:25:00|7466.7|7451.7|7478.2|7463.2|7487.2|7472.2|7466.7|7451.7|96
1719585000000|2024-06-28 14:30:00|7477.2|7462.2|7483.7|7468.7|7488.2|7473.2|7474.7|7459.7|121
1719585300000|2024-06-28 14:35:00|7483.2|7468.2|7479.7|7464.7|7485.2|7470.2|7478.7|7463.7|100
1719585600000|2024-06-28 14:40:00|7480.2|7465.2|7480.2|7465.2|7483.7|7468.7|7475.2|7460.2|100
1719585900000|2024-06-28 14:45:00|7481.2|7466.2|7484.2|7469.2|7492.7|7477.7|7481.2|7466.2|127
1719586200000|2024-06-28 14:50:00|7484.7|7469.7|7478.7|7463.7|7487.2|7472.2|7476.3|7461.3|158
1719586500000|2024-06-28 14:55:00|7479.2|7464.2|7483.2|7468.2|7485.2|7470.2|7477.7|7462.7|78
1719586800000|2024-06-28 15:00:00|7483.7|7468.7|7492.2|7477.2|7492.2|7477.2|7475.8|7460.8|122
1719587100000|2024-06-28 15:05:00|7493.7|7478.7|7491.7|7476.7|7495.2|7480.2|7489.2|7474.2|115
1719587400000|2024-06-28 15:10:00|7491.2|7476.2|7482.3|7467.3|7491.7|7476.7|7479.3|7464.3|116
1719587700000|2024-06-28 15:15:00|7483.8|7468.8|7486.8|7471.8|7488.3|7473.3|7479.8|7464.8|50
1719588000000|2024-06-28 15:20:00|7485.8|7470.8|7482.3|7467.3|7487.3|7472.3|7479.3|7464.3|47
1719588300000|2024-06-28 15:25:00|7481.8|7466.8|7473.4|7458.4|7482.8|7467.8|7473.4|7458.4|85
1719588600000|2024-06-28 15:30:00|7473.9|7458.9|7479.3|7464.3|7480.8|7465.8|7473.9|7458.9|50
1719588900000|2024-06-28 15:35:00|7479.8|7464.8|7491.8|7476.8|7491.8|7476.8|7479.8|7464.8|43
1719589200000|2024-06-28 15:40:00|7492.3|7477.3|7485.8|7470.8|7493.8|7478.8|7483.8|7468.8|114
1719589500000|2024-06-28 15:45:00|7486.3|7471.3|7482.9|7467.9|7486.8|7471.8|7477.4|7462.4|65
1719589800000|2024-06-28 15:50:00|7482.4|7467.4|7484.4|7469.4|7490.9|7475.9|7481.9|7466.9|65
1719590100000|2024-06-28 15:55:00|7483.9|7468.9|7483.4|7468.4|7486.9|7471.9|7478|7463|122
1719590400000|2024-06-28 16:00:00|7482.9|7467.9|7475|7460|7483.9|7468.9|7475|7460|69
1719590700000|2024-06-28 16:05:00|7473.5|7458.5|7350.1|7335.1|7473.5|7458.5|7340.1|7325.1|1137
1719591000000|2024-06-28 16:10:00|7349.6|7334.6|7313.2|7298.2|7358.5|7343.5|7303.2|7288.2|1020
1719591300000|2024-06-28 16:15:00|7314.2|7299.2|7329.7|7314.7|7333.1|7318.1|7302.7|7287.7|562
1719591600000|2024-06-28 16:20:00|7325.2|7310.2|7311.3|7296.3|7337.2|7322.2|7309.3|7294.3|502
1719591900000|2024-06-28 16:25:00|7311.7|7296.7|7284.3|7269.3|7312.2|7297.2|7280.3|7265.3|442
1719592200000|2024-06-28 16:30:00|7285.8|7270.8|7274.3|7259.3|7286.3|7271.3|7270.3|7255.3|263
1719592500000|2024-06-28 16:35:00|7273.8|7258.8|7270.8|7255.8|7277.3|7262.3|7254.9|7239.9|310
1719592800000|2024-06-28 16:40:00|7272.8|7257.8|7239.8|7224.8|7273.3|7258.3|7234.4|7219.4|474
1719593100000|2024-06-28 16:45:00|7237.8|7222.8|7222.3|7207.3|7240.3|7225.3|7222.3|7207.3|338
1719593400000|2024-06-28 16:50:00|7220.4|7205.4|7235.4|7220.4|7235.9|7220.9|7220.4|7205.4|255
1719593700000|2024-06-28 16:55:00|7235.3|7220.3|7237.8|7222.8|7249.3|7234.3|7233.9|7218.9|222
1719594000000|2024-06-28 17:00:00|7240.3|7225.3|7257.3|7242.3|7259.7|7244.7|7236.8|7221.8|192
1719594300000|2024-06-28 17:05:00|7257.7|7242.7|7262.3|7247.3|7264.8|7249.8|7252.8|7237.8|80
1719594600000|2024-06-28 17:10:00|7262.7|7247.7|7269.8|7254.8|7275.7|7260.7|7262.7|7247.7|212
1719594900000|2024-06-28 17:15:00|7270.3|7255.3|7274.4|7259.4|7280.3|7265.3|7268.8|7253.8|153
1719595200000|2024-06-28 17:20:00|7274.9|7259.9|7285.4|7270.4|7295.3|7280.3|7274.9|7259.9|197
1719595500000|2024-06-28 17:25:00|7285.9|7270.9|7299.3|7284.3|7299.3|7284.3|7283.9|7268.9|129
1719595800000|2024-06-28 17:30:00|7300.3|7285.3|7299.3|7284.3|7307.8|7292.8|7297.9|7282.9|125
1719596100000|2024-06-28 17:35:00|7298.3|7283.3|7289.3|7274.3|7305.8|7290.8|7289.3|7274.3|84
1719596400000|2024-06-28 17:40:00|7288.9|7273.9|7298.3|7283.3|7301.3|7286.3|7288.3|7273.3|80
1719596700000|2024-06-28 17:45:00|7297.8|7282.8|7300.8|7285.8|7301.8|7286.8|7293.3|7278.3|107
1719597000000|2024-06-28 17:50:00|7301.3|7286.3|7293.3|7278.3|7301.3|7286.3|7287.3|7272.3|194
1719597300000|2024-06-28 17:55:00|7292.3|7277.3|7272.9|7257.9|7292.3|7277.3|7272.9|7257.9|178
1719597600000|2024-06-28 18:00:00|7272.4|7257.4|7280.8|7265.8|7281.3|7266.3|7269.4|7254.4|243
1719597900000|2024-06-28 18:05:00|7280.3|7265.3|7278.3|7263.3|7280.9|7265.9|7272.4|7257.4|212
1719598200000|2024-06-28 18:10:00|7276.8|7261.8|7287.8|7272.8|7290.3|7275.3|7270.4|7255.4|1176
1719598500000|2024-06-28 18:15:00|7286.3|7271.3|7281.4|7266.4|7286.8|7271.8|7272.4|7257.4|258
1719795600000|2024-07-01 01:00:00|7287.1|7272.1|7241.3|7226.3|7296.5|7281.5|7241.3|7226.3|360
1719795900000|2024-07-01 01:05:00|7241.8|7226.8|7242.8|7227.8|7244.3|7229.3|7235.3|7220.3|71
1719796200000|2024-07-01 01:10:00|7242.3|7227.3|7241.8|7226.8|7250.8|7235.8|7240.8|7225.8|100
1719796500000|2024-07-01 01:15:00|7240.8|7225.8|7240.3|7225.3|7246.3|7231.3|7239.3|7224.3|36
1719796800000|2024-07-01 01:20:00|7239.8|7224.8|7241.3|7226.3|7244.3|7229.3|7235.3|7220.3|64
1719797100000|2024-07-01 01:25:00|7239.8|7224.8|7250.3|7235.3|7252.3|7237.3|7237.3|7222.3|39
1719797400000|2024-07-01 01:30:00|7249.8|7234.8|7262.8|7247.8|7263.3|7248.3|7248.3|7233.3|21
1719797700000|2024-07-01 01:35:00|7264.8|7249.8|7271.7|7256.7|7275.7|7260.7|7261.8|7246.8|89
1719798000000|2024-07-01 01:40:00|7276.2|7261.2|7279.2|7264.2|7281.7|7266.7|7276.2|7261.2|31
1719798300000|2024-07-01 01:45:00|7278.7|7263.7|7286.5|7271.5|7287|7272|7278.7|7263.7|41
1719798600000|2024-07-01 01:50:00|7288.1|7273.1|7289.1|7274.1|7294.1|7279.1|7287.6|7272.6|27
1719798900000|2024-07-01 01:55:00|7289.2|7274.2|7297.6|7282.6|7298.6|7283.6|7286.6|7271.6|45
1719799200000|2024-07-01 02:00:00|7297.1|7282.1|7298.1|7283.1|7299.1|7284.1|7295.1|7280.1|40
1719799500000|2024-07-01 02:05:00|7298.6|7283.6|7296.1|7281.1|7298.6|7283.6|7289.1|7274.1|15
1719799800000|2024-07-01 02:10:00|7294.1|7279.1|7295.1|7280.1|7298|7283|7287.6|7272.6|17
1719800100000|2024-07-01 02:15:00|7294.5|7279.5|7277.1|7262.1|7294.5|7279.5|7277.1|7262.1|3
1719800400000|2024-07-01 02:20:00|7275.6|7260.6|7270.6|7255.6|7276.1|7261.1|7270.6|7255.6|5
1719800700000|2024-07-01 02:25:00|7268.1|7253.1|7271.1|7256.1|7271.1|7256.1|7264.1|7249.1|12
1719801000000|2024-07-01 02:30:00|7273|7258|7281.1|7266.1|7285.6|7270.6|7273|7258|36
1719801300000|2024-07-01 02:35:00|7280.6|7265.6|7286.6|7271.6|7287.1|7272.1|7273.6|7258.6|12
1719801600000|2024-07-01 02:40:00|7286.1|7271.1|7292.6|7277.6|7293.6|7278.6|7286.1|7271.1|21
1719801900000|2024-07-01 02:45:00|7292.1|7277.1|7292.6|7277.6|7292.6|7277.6|7292.1|7277.1|2
1719802200000|2024-07-01 02:50:00|7292.1|7277.1|7292.1|7277.1|7292.1|7277.1|7292.1|7277.1|0
1719802500000|2024-07-01 02:55:00|7293.1|7278.1|7292.1|7277.1|7293.1|7278.1|7291.6|7276.6|5
1719802800000|2024-07-01 03:00:00|7291.6|7276.6|7289.2|7274.2|7291.6|7276.6|7288.7|7273.7|2
1719803100000|2024-07-01 03:05:00|7288.7|7273.7|7288.2|7273.2|7292.6|7277.6|7287.1|7272.1|17
1719803400000|2024-07-01 03:10:00|7288.1|7273.1|7292.6|7277.6|7295.1|7280.1|7287.6|7272.6|25
1719803700000|2024-07-01 03:15:00|7291.2|7276.2|7289.2|7274.2|7291.2|7276.2|7288.7|7273.7|0
1719804000000|2024-07-01 03:20:00|7287.2|7272.2|7285.7|7270.7|7287.2|7272.2|7285.7|7270.7|1
1719804300000|2024-07-01 03:25:00|7285.6|7270.6|7286.2|7271.2|7287.7|7272.7|7280.7|7265.7|8
1719804600000|2024-07-01 03:30:00|7285.7|7270.7|7282.2|7267.2|7285.7|7270.7|7282.2|7267.2|1
1719804900000|2024-07-01 03:35:00|7281.7|7266.7|7283.2|7268.2|7284.2|7269.2|7281.2|7266.2|3
1719805200000|2024-07-01 03:40:00|7279.2|7264.2|7274.2|7259.2|7280.2|7265.2|7274.2|7259.2|5
1719805500000|2024-07-01 03:45:00|7273.2|7258.2|7273.2|7258.2|7273.2|7258.2|7272.7|7257.7|1
1719805800000|2024-07-01 03:50:00|7276.1|7261.1|7273.2|7258.2|7278.7|7263.7|7273.2|7258.2|5
1719806100000|2024-07-01 03:55:00|7274.2|7259.2|7272.2|7257.2|7274.2|7259.2|7271.1|7256.1|2
1719806400000|2024-07-01 04:00:00|7272.1|7257.1|7267.2|7252.2|7272.1|7257.1|7266.7|7251.7|2
1719806700000|2024-07-01 04:05:00|7267.7|7252.7|7268.2|7253.2|7269.7|7254.7|7267.7|7252.7|0
1719807000000|2024-07-01 04:10:00|7269.7|7254.7|7266.7|7251.7|7270.7|7255.7|7266.7|7251.7|1
1719807300000|2024-07-01 04:15:00|7267.2|7252.2|7262.2|7247.2|7268.2|7253.2|7262.2|7247.2|3
1719807600000|2024-07-01 04:20:00|7261.7|7246.7|7257.2|7242.2|7261.7|7246.7|7256.7|7241.7|2
1719807900000|2024-07-01 04:25:00|7256.7|7241.7|7262.2|7247.2|7262.2|7247.2|7254.2|7239.2|4
1719808200000|2024-07-01 04:30:00|7261.7|7246.7|7257.2|7242.2|7261.7|7246.7|7257.2|7242.2|0
1719808500000|2024-07-01 04:35:00|7260.2|7245.2|7256.7|7241.7|7260.2|7245.2|7256.7|7241.7|3
1719808800000|2024-07-01 04:40:00|7257.2|7242.2|7255.7|7240.7|7258.2|7243.2|7255.7|7240.7|0
1719809100000|2024-07-01 04:45:00|7255.2|7240.2|7256.3|7241.3|7257.2|7242.2|7253.7|7238.7|7
1719809400000|2024-07-01 04:50:00|7254.8|7239.8|7256.7|7241.7|7257.7|7242.7|7253.8|7238.8|6
1719809700000|2024-07-01 04:55:00|7255.7|7240.7|7259.7|7244.7|7259.8|7244.8|7255.7|7240.7|2
1719810000000|2024-07-01 05:00:00|7258.8|7243.8|7256.2|7241.2|7259.2|7244.2|7256.2|7241.2|1
1719810300000|2024-07-01 05:05:00|7257.7|7242.7|7253.7|7238.7|7258.2|7243.2|7253.7|7238.7|1
1719810600000|2024-07-01 05:10:00|7253.8|7238.8|7256.7|7241.7|7259.2|7244.2|7253.7|7238.7|9
1719810900000|2024-07-01 05:15:00|7256.8|7241.8|7252.3|7237.3|7256.8|7241.8|7252.3|7237.3|6
1719811200000|2024-07-01 05:20:00|7250.8|7235.8|7250.3|7235.3|7250.8|7235.8|7248.8|7233.8|3
1719811500000|2024-07-01 05:25:00|7249.8|7234.8|7243.3|7228.3|7249.8|7234.8|7243.3|7228.3|7
1719811800000|2024-07-01 05:30:00|7245.2|7230.2|7266.8|7251.8|7270.8|7255.8|7244.8|7229.8|49
1719812100000|2024-07-01 05:35:00|7266.9|7251.9|7271.3|7256.3|7272.8|7257.8|7262.3|7247.3|18
1719812400000|2024-07-01 05:40:00|7268.4|7253.4|7266.3|7251.3|7270.7|7255.7|7261.3|7246.3|7
1719812700000|2024-07-01 05:45:00|7263.8|7248.8|7277.8|7262.8|7280.8|7265.8|7261.8|7246.8|17
1719813000000|2024-07-01 05:50:00|7276.8|7261.8|7279.8|7264.8|7286.3|7271.3|7276.8|7261.8|8
1719813300000|2024-07-01 05:55:00|7280.3|7265.3|7284.8|7269.8|7290.7|7275.7|7280.3|7265.3|13
1719813600000|2024-07-01 06:00:00|7285.3|7270.3|7287.8|7272.8|7290.7|7275.7|7281.8|7266.8|7
1719813900000|2024-07-01 06:05:00|7287.3|7272.3|7295.2|7280.2|7295.2|7280.2|7286.8|7271.8|24
1719814200000|2024-07-01 06:10:00|7295.6|7280.6|7294.2|7279.2|7295.7|7280.7|7288.3|7273.3|10
1719814500000|2024-07-01 06:15:00|7295.1|7280.1|7305.2|7290.2|7306.2|7291.2|7295.1|7280.1|34
1719814800000|2024-07-01 06:20:00|7304.7|7289.7|7303.7|7288.7|7312.7|7297.7|7302.7|7287.7|26
1719815100000|2024-07-01 06:25:00|7304.2|7289.2|7298.2|7283.2|7310.7|7295.7|7291.7|7276.7|18
1719815400000|2024-07-01 06:30:00|7298.7|7283.7|7298.7|7283.7|7299.2|7284.2|7293.2|7278.2|16
1719815700000|2024-07-01 06:35:00|7302.2|7287.2|7304.2|7289.2|7314.7|7299.7|7302.2|7287.2|66
1719816000000|2024-07-01 06:40:00|7304.7|7289.7|7305.3|7290.3|7305.7|7290.7|7297.8|7282.8|28
1719816300000|2024-07-01 06:45:00|7303.3|7288.3|7298.3|7283.3|7306.3|7291.3|7298.3|7283.3|8
1719816600000|2024-07-01 06:50:00|7297.3|7282.3|7315.8|7300.8|7316.3|7301.3|7294.3|7279.3|32
1719816900000|2024-07-01 06:55:00|7315.3|7300.3|7344.6|7329.6|7345.6|7330.6|7315.3|7300.3|134
1719817200000|2024-07-01 07:00:00|7345.1|7330.1|7358.2|7343.2|7358.2|7343.2|7345.1|7330.1|91
1719817500000|2024-07-01 07:05:00|7358.3|7343.3|7355.7|7340.7|7358.3|7343.3|7352.3|7337.3|41
1719817800000|2024-07-01 07:10:00|7352.7|7337.7|7340.7|7325.7|7353.2|7338.2|7335.7|7320.7|47
1719818100000|2024-07-01 07:15:00|7338.7|7323.7|7334.7|7319.7|7338.7|7323.7|7332.2|7317.2|11
1719818400000|2024-07-01 07:20:00|7335.2|7320.2|7342.1|7327.1|7342.2|7327.2|7334.7|7319.7|9
1719818700000|2024-07-01 07:25:00|7342.2|7327.2|7332.2|7317.2|7342.7|7327.7|7331.7|7316.7|9
1719819000000|2024-07-01 07:30:00|7329.7|7314.7|7326.7|7311.7|7329.7|7314.7|7324.7|7309.7|29
1719819300000|2024-07-01 07:35:00|7327.7|7312.7|7326.7|7311.7|7330.7|7315.7|7326.7|7311.7|11
1719819600000|2024-07-01 07:40:00|7327.2|7312.2|7329.2|7314.2|7333.2|7318.2|7319.8|7304.8|33
1719819900000|2024-07-01 07:45:00|7330.2|7315.2|7327.7|7312.7|7332.2|7317.2|7327.2|7312.2|4
1719820200000|2024-07-01 07:50:00|7327.2|7312.2|7327.7|7312.7|7328.2|7313.2|7325.7|7310.7|5
1719820500000|2024-07-01 07:55:00|7327.2|7312.2|7324.8|7309.8|7327.7|7312.7|7318.3|7303.3|21
1719820800000|2024-07-01 08:00:00|7325.3|7310.3|7329.3|7314.3|7330.3|7315.3|7325.3|7310.3|5
1719821100000|2024-07-01 08:05:00|7329.8|7314.8|7325.3|7310.3|7330.8|7315.8|7318.8|7303.8|53
1719821400000|2024-07-01 08:10:00|7324.8|7309.8|7329.3|7314.3|7332.8|7317.8|7319.8|7304.8|45
1719821700000|2024-07-01 08:15:00|7330.2|7315.2|7329.3|7314.3|7330.2|7315.2|7326.3|7311.3|12
1719822000000|2024-07-01 08:20:00|7328.8|7313.8|7328.8|7313.8|7335.3|7320.3|7326.8|7311.8|24
1719822300000|2024-07-01 08:25:00|7327.8|7312.8|7326.8|7311.8|7327.8|7312.8|7325.3|7310.3|12
1719822600000|2024-07-01 08:30:00|7326.3|7311.3|7324.8|7309.8|7328.3|7313.3|7318.3|7303.3|30
1719822900000|2024-07-01 08:35:00|7324.7|7309.7|7329.3|7314.3|7329.3|7314.3|7312.3|7297.3|24
1719823200000|2024-07-01 08:40:00|7328.3|7313.3|7323.3|7308.3|7332.7|7317.7|7323.3|7308.3|22
1719823500000|2024-07-01 08:45:00|7322.4|7307.4|7320.8|7305.8|7325.3|7310.3|7315.8|7300.8|36
1719823800000|2024-07-01 08:50:00|7320.3|7305.3|7329.3|7314.3|7330.2|7315.2|7316.8|7301.8|23
1719824100000|2024-07-01 08:55:00|7331.7|7316.7|7328.2|7313.2|7340.6|7325.6|7327.7|7312.7|40
1719824400000|2024-07-01 09:00:00|7329.2|7314.2|7329.2|7314.2|7332.3|7317.3|7326.8|7311.8|20
1719824700000|2024-07-01 09:05:00|7326.7|7311.7|7329.7|7314.7|7331.7|7316.7|7326.2|7311.2|20
1719825000000|2024-07-01 09:10:00|7329.2|7314.2|7329.2|7314.2|7333.7|7318.7|7329.2|7314.2|12
1719825300000|2024-07-01 09:15:00|7327.3|7312.3|7318.7|7303.7|7327.3|7312.3|7313.3|7298.3|36
1719825600000|2024-07-01 09:20:00|7316.2|7301.2|7306.3|7291.3|7318.2|7303.2|7306.3|7291.3|37
1719825900000|2024-07-01 09:25:00|7310.3|7295.3|7307.8|7292.8|7312.8|7297.8|7306.8|7291.8|25
1719826200000|2024-07-01 09:30:00|7308.3|7293.3|7309.2|7294.2|7310.3|7295.3|7304.8|7289.8|26
1719826500000|2024-07-01 09:35:00|7308.3|7293.3|7310.2|7295.2|7310.2|7295.2|7308.3|7293.3|9
1719826800000|2024-07-01 09:40:00|7309.8|7294.8|7311.8|7296.8|7312.3|7297.3|7305.3|7290.3|10
1719827100000|2024-07-01 09:45:00|7312.3|7297.3|7310.8|7295.8|7312.3|7297.3|7310.8|7295.8|3
1719827400000|2024-07-01 09:50:00|7308.3|7293.3|7312.8|7297.8|7312.8|7297.8|7305.3|7290.3|11
1719827700000|2024-07-01 09:55:00|7313.3|7298.3|7315.8|7300.8|7316.8|7301.8|7310.8|7295.8|25
1719828000000|2024-07-01 10:00:00|7311.8|7296.8|7319.2|7304.2|7320.2|7305.2|7310.3|7295.3|31
1719828300000|2024-07-01 10:05:00|7319.3|7304.3|7328.7|7313.7|7329.2|7314.2|7319.3|7304.3|27
1719828600000|2024-07-01 10:10:00|7327.2|7312.2|7322.7|7307.7|7327.3|7312.3|7320.7|7305.7|16
1719828900000|2024-07-01 10:15:00|7325.7|7310.7|7326.8|7311.8|7328.3|7313.3|7325.7|7310.7|13
1719829200000|2024-07-01 10:20:00|7325.8|7310.8|7320.3|7305.3|7325.8|7310.8|7315.3|7300.3|7
1719829500000|2024-07-01 10:25:00|7315.8|7300.8|7308.8|7293.8|7315.8|7300.8|7303.9|7288.9|21
1719829800000|2024-07-01 10:30:00|7309.3|7294.3|7316.9|7301.9|7318.4|7303.4|7309.3|7294.3|13
1719830100000|2024-07-01 10:35:00|7317.8|7302.8|7313.4|7298.4|7317.9|7302.9|7309|7294|10
1719830400000|2024-07-01 10:40:00|7313.9|7298.9|7311.4|7296.4|7313.9|7298.9|7310.9|7295.9|2
1719830700000|2024-07-01 10:45:00|7311.3|7296.3|7307.9|7292.9|7311.3|7296.3|7303.5|7288.5|14
1719831000000|2024-07-01 10:50:00|7309.4|7294.4|7307.9|7292.9|7309.9|7294.9|7306.9|7291.9|6
1719831300000|2024-07-01 10:55:00|7306.9|7291.9|7307.4|7292.4|7307.4|7292.4|7306.9|7291.9|4
1719831600000|2024-07-01 11:00:00|7306.9|7291.9|7315.3|7300.3|7315.3|7300.3|7299.4|7284.4|50
1719831900000|2024-07-01 11:05:00|7314.9|7299.9|7309.9|7294.9|7316.3|7301.3|7305.9|7290.9|20
1719832200000|2024-07-01 11:10:00|7311.4|7296.4|7309.3|7294.3|7314.9|7299.9|7308.4|7293.4|7
1719832500000|2024-07-01 11:15:00|7309.4|7294.4|7309.4|7294.4|7311.4|7296.4|7305.4|7290.4|5
1719832800000|2024-07-01 11:20:00|7309.8|7294.8|7305.4|7290.4|7309.9|7294.9|7303.9|7288.9|9
1719833100000|2024-07-01 11:25:00|7305.9|7290.9|7304.9|7289.9|7305.9|7290.9|7302.4|7287.4|9
1719833400000|2024-07-01 11:30:00|7306.3|7291.3|7301.9|7286.9|7306.4|7291.4|7297.4|7282.4|53
1719833700000|2024-07-01 11:35:00|7300.9|7285.9|7297.4|7282.4|7301.5|7286.5|7296.4|7281.4|14
1719834000000|2024-07-01 11:40:00|7296.5|7281.5|7268.5|7253.5|7296.5|7281.5|7268.5|7253.5|87
1719834300000|2024-07-01 11:45:00|7271.1|7256.1|7285.4|7270.4|7285.4|7270.4|7265.5|7250.5|58
1719834600000|2024-07-01 11:50:00|7284.9|7269.9|7291.9|7276.9|7296.4|7281.4|7279.9|7264.9|43
1719834900000|2024-07-01 11:55:00|7291.4|7276.4|7305.4|7290.4|7305.4|7290.4|7291.4|7276.4|13
1719835200000|2024-07-01 12:00:00|7303.4|7288.4|7305.9|7290.9|7307.4|7292.4|7296.9|7281.9|86
1719835500000|2024-07-01 12:05:00|7305.4|7290.4|7339.3|7324.3|7347.7|7332.7|7305.4|7290.4|101
1719835800000|2024-07-01 12:10:00|7338.8|7323.8|7323.9|7308.9|7338.8|7323.8|7320.9|7305.9|49
1719836100000|2024-07-01 12:15:00|7324|7309|7335.3|7320.3|7346.8|7331.8|7322.4|7307.4|67
1719836400000|2024-07-01 12:20:00|7337.3|7322.3|7328.9|7313.9|7343.3|7328.3|7326.4|7311.4|94
1719836700000|2024-07-01 12:25:00|7326.9|7311.9|7327.8|7312.8|7333.4|7318.4|7324.5|7309.5|65
1719837000000|2024-07-01 12:30:00|7322.8|7307.8|7340.2|7325.2|7351.6|7336.6|7322.8|7307.8|267
1719837300000|2024-07-01 12:35:00|7341.7|7326.7|7343.8|7328.8|7348.2|7333.2|7341.2|7326.2|52
1719837600000|2024-07-01 12:40:00|7344.7|7329.7|7347.3|7332.3|7350.7|7335.7|7342.8|7327.8|43
1719837900000|2024-07-01 12:45:00|7343.3|7328.3|7343.3|7328.3|7343.8|7328.8|7337.8|7322.8|59
1719838200000|2024-07-01 12:50:00|7343.8|7328.8|7342.9|7327.9|7347.8|7332.8|7339.9|7324.9|59
1719838500000|2024-07-01 12:55:00|7343.4|7328.4|7342.4|7327.4|7347.9|7332.9|7338.4|7323.4|30
1719838800000|2024-07-01 13:00:00|7341.4|7326.4|7341.9|7326.9|7346.9|7331.9|7330.5|7315.5|99
1719839100000|2024-07-01 13:05:00|7340.4|7325.4|7332.9|7317.9|7342.9|7327.9|7332.9|7317.9|72
1719839400000|2024-07-01 13:10:00|7333.4|7318.4|7342.9|7327.9|7343.9|7328.9|7333.4|7318.4|63
1719839700000|2024-07-01 13:15:00|7341.9|7326.9|7341.4|7326.4|7346.4|7331.4|7335.9|7320.9|85
1719840000000|2024-07-01 13:20:00|7345.4|7330.4|7341.4|7326.4|7349.8|7334.8|7333|7318|158
1719840300000|2024-07-01 13:25:00|7340|7325|7327|7312|7340.5|7325.5|7324.5|7309.5|86
1719840600000|2024-07-01 13:30:00|7326.5|7311.5|7332.5|7317.5|7344|7329|7319.1|7304.1|172
1719840900000|2024-07-01 13:35:00|7332|7317|7345.4|7330.4|7348.9|7333.9|7331.5|7316.5|139
1719841200000|2024-07-01 13:40:00|7344.5|7329.5|7368.4|7353.4|7369.5|7354.5|7343|7328|258
1719841500000|2024-07-01 13:45:00|7368|7353|7345|7330|7368|7353|7338.5|7323.5|203
1719841800000|2024-07-01 13:50:00|7345.4|7330.4|7326.5|7311.5|7350.9|7335.9|7326.5|7311.5|178
1719842100000|2024-07-01 13:55:00|7327|7312|7320|7305|7327|7312|7316.5|7301.5|208
1719842400000|2024-07-01 14:00:00|7319.5|7304.5|7305|7290|7325|7310|7293.6|7278.6|424
1719842700000|2024-07-01 14:05:00|7305.5|7290.5|7304|7289|7310.4|7295.4|7294.5|7279.5|190
1719843000000|2024-07-01 14:10:00|7303.5|7288.5|7298.5|7283.5|7310|7295|7292.5|7277.5|214
1719843300000|2024-07-01 14:15:00|7299|7284|7303.9|7288.9|7317.3|7302.3|7298|7283|206
1719843600000|2024-07-01 14:20:00|7303.4|7288.4|7294.9|7279.9|7305.4|7290.4|7291.9|7276.9|218
1719843900000|2024-07-01 14:25:00|7295.9|7280.9|7291.4|7276.4|7296.3|7281.3|7286.9|7271.9|150
1719844200000|2024-07-01 14:30:00|7291.3|7276.3|7285.5|7270.5|7293.4|7278.4|7275|7260|253
1719844500000|2024-07-01 14:35:00|7286|7271|7282|7267|7288.9|7273.9|7278.5|7263.5|103
1719844800000|2024-07-01 14:40:00|7282.5|7267.5|7293.5|7278.5|7295.4|7280.4|7279|7264|99
1719845100000|2024-07-01 14:45:00|7294|7279|7299.9|7284.9|7305.9|7290.9|7289.5|7274.5|99
1719845400000|2024-07-01 14:50:00|7300.4|7285.4|7301.9|7286.9|7310.9|7295.9|7300.4|7285.4|132
1719845700000|2024-07-01 14:55:00|7301.5|7286.5|7296|7281|7311.9|7296.9|7294.5|7279.5|181
1719846000000|2024-07-01 15:00:00|7295.5|7280.5|7309.4|7294.4|7310.9|7295.9|7294|7279|158
1719846300000|2024-07-01 15:05:00|7308.9|7293.9|7307.9|7292.9|7308.9|7293.9|7301.4|7286.4|87
1719846600000|2024-07-01 15:10:00|7308.4|7293.4|7311|7296|7315.9|7300.9|7303|7288|109
1719846900000|2024-07-01 15:15:00|7310.5|7295.5|7329.9|7314.9|7330.4|7315.4|7309.5|7294.5|139
1719847200000|2024-07-01 15:20:00|7330.4|7315.4|7327.6|7312.6|7337|7322|7326.1|7311.1|151
1719847500000|2024-07-01 15:25:00|7328.1|7313.1|7327.1|7312.1|7333.5|7318.5|7326.5|7311.5|97
1719847800000|2024-07-01 15:30:00|7327|7312|7326|7311|7331|7316|7323.1|7308.1|44
1719848100000|2024-07-01 15:35:00|7323.5|7308.5|7324.5|7309.5|7329.5|7314.5|7316.1|7301.1|92
1719848400000|2024-07-01 15:40:00|7325.1|7310.1|7325.5|7310.5|7330|7315|7322|7307|96
1719848700000|2024-07-01 15:45:00|7326|7311|7316.6|7301.6|7327.1|7312.1|7316.6|7301.6|42
1719849000000|2024-07-01 15:50:00|7322.1|7307.1|7317.6|7302.6|7323.6|7308.6|7315.6|7300.6|48
1719849300000|2024-07-01 15:55:00|7319.1|7304.1|7317.1|7302.1|7320.6|7305.6|7313.6|7298.6|59
1719849600000|2024-07-01 16:00:00|7316.1|7301.1|7318.5|7303.5|7322.5|7307.5|7316.1|7301.1|45
1719849900000|2024-07-01 16:05:00|7318.1|7303.1|7305.7|7290.7|7321.1|7306.1|7305.7|7290.7|90
1719850200000|2024-07-01 16:10:00|7306.2|7291.2|7304.2|7289.2|7306.2|7291.2|7299.8|7284.8|81
1719850500000|2024-07-01 16:15:00|7302.2|7287.2|7300.3|7285.3|7304.7|7289.7|7298.3|7283.3|61
1719850800000|2024-07-01 16:20:00|7299.8|7284.8|7305.3|7290.3|7306.2|7291.2|7296.8|7281.8|106
1719851100000|2024-07-01 16:25:00|7304.8|7289.8|7300.7|7285.7|7306.7|7291.7|7300.7|7285.7|56
1719851400000|2024-07-01 16:30:00|7299.3|7284.3|7299.7|7284.7|7305.2|7290.2|7298.3|7283.3|67
1719851700000|2024-07-01 16:35:00|7299.2|7284.2|7303.7|7288.7|7304.7|7289.7|7297.7|7282.7|63
1719852000000|2024-07-01 16:40:00|7304.2|7289.2|7302.2|7287.2|7308.2|7293.2|7301.3|7286.3|82
1719852300000|2024-07-01 16:45:00|7302.8|7287.8|7308.6|7293.6|7310.6|7295.6|7301.7|7286.7|87
1719852600000|2024-07-01 16:50:00|7310.1|7295.1|7311.7|7296.7|7314.7|7299.7|7304.3|7289.3|43
1719852900000|2024-07-01 16:55:00|7312.1|7297.1|7325.1|7310.1|7325.1|7310.1|7311.2|7296.2|53
1719853200000|2024-07-01 17:00:00|7325.6|7310.6|7329.1|7314.1|7330.5|7315.5|7322.6|7307.6|111
1719853500000|2024-07-01 17:05:00|7329|7314|7328|7313|7330|7315|7319.6|7304.6|23
1719853800000|2024-07-01 17:10:00|7328.5|7313.5|7326.1|7311.1|7329|7314|7326.1|7311.1|22
1719854100000|2024-07-01 17:15:00|7327.6|7312.6|7324.6|7309.6|7331.6|7316.6|7322.1|7307.1|68
1719854400000|2024-07-01 17:20:00|7325.1|7310.1|7327.6|7312.6|7327.6|7312.6|7323.1|7308.1|22
1719854700000|2024-07-01 17:25:00|7328.1|7313.1|7330.1|7315.1|7331.1|7316.1|7325.2|7310.2|33
1719855000000|2024-07-01 17:30:00|7329.1|7314.1|7325.2|7310.2|7329.6|7314.6|7323.1|7308.1|82
1719855300000|2024-07-01 17:35:00|7323.7|7308.7|7323.6|7308.6|7330.5|7315.5|7323.1|7308.1|58
1719855600000|2024-07-01 17:40:00|7322.6|7307.6|7312.7|7297.7|7322.6|7307.6|7312.2|7297.2|91
1719855900000|2024-07-01 17:45:00|7312.2|7297.2|7315.6|7300.6|7315.6|7300.6|7305.2|7290.2|88
1719856200000|2024-07-01 17:50:00|7315.1|7300.1|7328.1|7313.1|7328.6|7313.6|7315.1|7300.1|117
1719856500000|2024-07-01 17:55:00|7326.6|7311.6|7325.6|7310.6|7328.1|7313.1|7324.1|7309.1|69
1719856800000|2024-07-01 18:00:00|7325.1|7310.1|7319.3|7304.3|7325.1|7310.1|7312.8|7297.8|174
1719857100000|2024-07-01 18:05:00|7319.8|7304.8|7321.4|7306.4|7325.8|7310.8|7319.8|7304.8|143
1719857400000|2024-07-01 18:10:00|7321.9|7306.9|7325.3|7310.3|7326.2|7311.2|7319.9|7304.9|731
1719857700000|2024-07-01 18:15:00|7325.2|7310.2|7329.2|7314.2|7331.6|7316.6|7322.7|7307.7|253
1719882000000|2024-07-02 01:00:00|7336|7321|7337|7322|7350.8|7335.8|7333.9|7318.9|18
1719882300000|2024-07-02 01:05:00|7337.4|7322.4|7342.9|7327.9|7342.9|7327.9|7337.4|7322.4|3
1719882600000|2024-07-02 01:10:00|7336.5|7321.5|7342.9|7327.9|7342.9|7327.9|7335|7320|25
1719882900000|2024-07-02 01:15:00|7346.4|7331.4|7343.4|7328.4|7346.4|7331.4|7342.9|7327.9|24
1719883200000|2024-07-02 01:20:00|7344.9|7329.9|7343.9|7328.9|7345.4|7330.4|7342.9|7327.9|5
1719883500000|2024-07-02 01:25:00|7343.8|7328.8|7345.9|7330.9|7347.4|7332.4|7341.5|7326.5|33
1719883800000|2024-07-02 01:30:00|7346.4|7331.4|7346.4|7331.4|7346.4|7331.4|7346.4|7331.4|0
1719884100000|2024-07-02 01:35:00|7346.9|7331.9|7351.4|7336.4|7351.4|7336.4|7346.9|7331.9|4
1719884400000|2024-07-02 01:40:00|7351.9|7336.9|7380.9|7365.9|7386.4|7371.4|7351.4|7336.4|128
1719884700000|2024-07-02 01:45:00|7380.4|7365.4|7379.9|7364.9|7380.4|7365.4|7379.9|7364.9|0
1719885000000|2024-07-02 01:50:00|7376.4|7361.4|7384.4|7369.4|7385.9|7370.9|7375.9|7360.9|21
1719885300000|2024-07-02 01:55:00|7383.9|7368.9|7386.4|7371.4|7386.4|7371.4|7383.9|7368.9|5
1719885600000|2024-07-02 02:00:00|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|5
1719885900000|2024-07-02 02:05:00|7381.9|7366.9|7379.9|7364.9|7383.8|7368.8|7379.9|7364.9|1
1719886200000|2024-07-02 02:10:00|7384|7369|7387.4|7372.4|7388.9|7373.9|7384|7369|18
1719886500000|2024-07-02 02:15:00|7387|7372|7380.9|7365.9|7387|7372|7380.9|7365.9|3
1719886800000|2024-07-02 02:20:00|7381|7366|7377|7362|7381|7366|7377|7362|14
1719887100000|2024-07-02 02:25:00|7376.8|7361.8|7370.5|7355.5|7376.8|7361.8|7363.5|7348.5|14
1719887400000|2024-07-02 02:30:00|7372.4|7357.4|7368|7353|7372.5|7357.5|7367|7352|12
1719887700000|2024-07-02 02:35:00|7367.5|7352.5|7367.5|7352.5|7367.5|7352.5|7367.5|7352.5|0
1719888000000|2024-07-02 02:40:00|7367.4|7352.4|7364|7349|7367.4|7352.4|7363.5|7348.5|1
1719888300000|2024-07-02 02:45:00|7368.5|7353.5|7368|7353|7368.5|7353.5|7368|7353|3
1719888600000|2024-07-02 02:50:00|7368.1|7353.1|7369|7354|7370|7355|7368.1|7353.1|15
1719889200000|2024-07-02 03:00:00|7370|7355|7370|7355|7370|7355|7370|7355|3
1719889500000|2024-07-02 03:05:00|7368.5|7353.5|7368.5|7353.5|7368.5|7353.5|7368|7353|1
1719889800000|2024-07-02 03:10:00|7368|7353|7367.5|7352.5|7368|7353|7367.5|7352.5|1
1719890100000|2024-07-02 03:15:00|7366.5|7351.5|7368|7353|7368|7353|7366.5|7351.5|2
1719890400000|2024-07-02 03:20:00|7368.5|7353.5|7368|7353|7368.5|7353.5|7367.5|7352.5|22
1719891300000|2024-07-02 03:35:00|7366.5|7351.5|7366.5|7351.5|7366.5|7351.5|7366.5|7351.5|3
1719891600000|2024-07-02 03:40:00|||||||||1
1719892200000|2024-07-02 03:50:00|7367.5|7352.5|7368|7353|7368|7353|7367.5|7352.5|1
1719892500000|2024-07-02 03:55:00|7369|7354|7367.1|7352.1|7369|7354|7366.6|7351.6|1
1719892800000|2024-07-02 04:00:00|7367.6|7352.6|7367.6|7352.6|7367.6|7352.6|7367.6|7352.6|0
1719894000000|2024-07-02 04:20:00|7364.1|7349.1|7366.6|7351.6|7367.5|7352.5|7363.6|7348.6|5
1719894300000|2024-07-02 04:25:00|7367.1|7352.1|7367.1|7352.1|7367.1|7352.1|7367.1|7352.1|0
1719894600000|2024-07-02 04:30:00|7366.1|7351.1|7366.1|7351.1|7366.1|7351.1|7366.1|7351.1|0
1719895200000|2024-07-02 04:40:00|7366.2|7351.2|7369.6|7354.6|7369.6|7354.6|7366.2|7351.2|5
1719895500000|2024-07-02 04:45:00|7368.6|7353.6|7368.6|7353.6|7368.6|7353.6|7368.6|7353.6|1
1719895800000|2024-07-02 04:50:00|7367.6|7352.6|7368.1|7353.1|7368.1|7353.1|7367.6|7352.6|2
1719896400000|2024-07-02 05:00:00|||||||||1
1719896700000|2024-07-02 05:05:00|7367.1|7352.1|7367.6|7352.6|7367.6|7352.6|7367.1|7352.1|1
1719897300000|2024-07-02 05:15:00|||||||||1
1719897600000|2024-07-02 05:20:00|7369.1|7354.1|7372.1|7357.1|7373.6|7358.6|7368.1|7353.1|15
1719897900000|2024-07-02 05:25:00|7372.6|7357.6|7373.1|7358.1|7374.1|7359.1|7372.1|7357.1|7
1719898200000|2024-07-02 05:30:00|7372.6|7357.6|7370.6|7355.6|7373.1|7358.1|7370.1|7355.1|1
1719898500000|2024-07-02 05:35:00|7370.1|7355.1|7372.6|7357.6|7373.1|7358.1|7370.1|7355.1|17
1719898800000|2024-07-02 05:40:00|7372.1|7357.1|7374.1|7359.1|7374.1|7359.1|7372.1|7357.1|1
1719899100000|2024-07-02 05:45:00|7373.1|7358.1|7377.1|7362.1|7380.1|7365.1|7372.6|7357.6|27
1719899400000|2024-07-02 05:50:00|7377.5|7362.5|7378.1|7363.1|7378.1|7363.1|7377.5|7362.5|0
1719899700000|2024-07-02 05:55:00|7379.1|7364.1|7380.1|7365.1|7380.1|7365.1|7379.1|7364.1|1
1719900000000|2024-07-02 06:00:00|7379.6|7364.6|7381.2|7366.2|7383.1|7368.1|7379.1|7364.1|16
1719900300000|2024-07-02 06:05:00|7380.7|7365.7|7376.8|7361.8|7381.2|7366.2|7376.2|7361.2|13
1719900600000|2024-07-02 06:10:00|7377.3|7362.3|7375.3|7360.3|7377.8|7362.8|7373.7|7358.7|5
1719900900000|2024-07-02 06:15:00|7371.8|7356.8|7368.8|7353.8|7371.8|7356.8|7368.3|7353.3|25
1719901200000|2024-07-02 06:20:00|7368.3|7353.3|7375.7|7360.7|7375.7|7360.7|7368.3|7353.3|9
1719901500000|2024-07-02 06:25:00|7374.7|7359.7|7374.3|7359.3|7375.7|7360.7|7372.8|7357.8|16
1719901800000|2024-07-02 06:30:00|7371.7|7356.7|7377.3|7362.3|7379.8|7364.8|7371.7|7356.7|28
1719902100000|2024-07-02 06:35:00|7377.8|7362.8|7377.3|7362.3|7378.2|7363.2|7377.3|7362.3|0
1719902400000|2024-07-02 06:40:00|7377.8|7362.8|7371.4|7356.4|7380.3|7365.3|7369.4|7354.4|17
1719902700000|2024-07-02 06:45:00|7372.4|7357.4|7376.8|7361.8|7377.3|7362.3|7372.4|7357.4|1
1719903000000|2024-07-02 06:50:00|7374.9|7359.9|7376.8|7361.8|7376.8|7361.8|7374.3|7359.3|4
1719903300000|2024-07-02 06:55:00|7376.4|7361.4|7370.9|7355.9|7376.8|7361.8|7370.4|7355.4|10
1719903600000|2024-07-02 07:00:00|7370.4|7355.4|7368.4|7353.4|7370.4|7355.4|7366.9|7351.9|20
1719903900000|2024-07-02 07:05:00|7367.9|7352.9|7362.9|7347.9|7368.4|7353.4|7362.4|7347.4|23
1719904200000|2024-07-02 07:10:00|7362.4|7347.4|7361.4|7346.4|7365.9|7350.9|7360.9|7345.9|18
1719904500000|2024-07-02 07:15:00|||||||||1
1719904800000|2024-07-02 07:20:00|7360.9|7345.9|7361.9|7346.9|7361.9|7346.9|7360.9|7345.9|1
1719905100000|2024-07-02 07:25:00|7361.4|7346.4|7360.4|7345.4|7361.9|7346.9|7360.4|7345.4|9
1719905400000|2024-07-02 07:30:00|7361.4|7346.4|7364.4|7349.4|7364.4|7349.4|7360.9|7345.9|13
1719905700000|2024-07-02 07:35:00|7364.9|7349.9|7360.9|7345.9|7364.9|7349.9|7360.9|7345.9|4
1719906000000|2024-07-02 07:40:00|7361.4|7346.4|7361.9|7346.9|7362.4|7347.4|7359.4|7344.4|2
1719906300000|2024-07-02 07:45:00|7362.9|7347.9|7361.9|7346.9|7364.9|7349.9|7359.9|7344.9|12
1719906600000|2024-07-02 07:50:00|7362.3|7347.3|7363.4|7348.4|7363.4|7348.4|7361.9|7346.9|3
1719906900000|2024-07-02 07:55:00|7362.9|7347.9|7362.9|7347.9|7363.4|7348.4|7362.9|7347.9|0
1719907200000|2024-07-02 08:00:00|7362.4|7347.4|7366.9|7351.9|7370.4|7355.4|7362.4|7347.4|32
1719907500000|2024-07-02 08:05:00|7364.9|7349.9|7375.9|7360.9|7377.9|7362.9|7364.9|7349.9|29
1719907800000|2024-07-02 08:10:00|7377.3|7362.3|7370.4|7355.4|7377.4|7362.4|7369.4|7354.4|8
1719908100000|2024-07-02 08:15:00|7364|7349|7368.4|7353.4|7368.4|7353.4|7364|7349|14
1719908400000|2024-07-02 08:20:00|7370.4|7355.4|7369.9|7354.9|7370.4|7355.4|7369.9|7354.9|4
1719908700000|2024-07-02 08:25:00|7368.4|7353.4|7363.4|7348.4|7368.4|7353.4|7363.4|7348.4|9
1719909000000|2024-07-02 08:30:00|7360.9|7345.9|7365|7350|7365.4|7350.4|7357.5|7342.5|21
1719909300000|2024-07-02 08:35:00|7364.5|7349.5|7366.5|7351.5|7367|7352|7364.5|7349.5|7
1719909600000|2024-07-02 08:40:00|7367|7352|7359.5|7344.5|7369.4|7354.4|7359.1|7344.1|24
1719909900000|2024-07-02 08:45:00|7359.6|7344.6|7359.1|7344.1|7363|7348|7359.1|7344.1|8
1719910200000|2024-07-02 08:50:00|7358.6|7343.6|7356.6|7341.6|7361.1|7346.1|7356.6|7341.6|28
1719910500000|2024-07-02 08:55:00|7355.2|7340.2|7360.1|7345.1|7362.1|7347.1|7353.7|7338.7|33
1719910800000|2024-07-02 09:00:00|7359.7|7344.7|7362.5|7347.5|7362.5|7347.5|7355.2|7340.2|9
1719911100000|2024-07-02 09:05:00|7363|7348|7363|7348|7363|7348|7363|7348|1
1719911400000|2024-07-02 09:10:00|7362.6|7347.6|7363|7348|7363|7348|7362.6|7347.6|1
1719911700000|2024-07-02 09:15:00|7365|7350|7356.7|7341.7|7365|7350|7356.7|7341.7|11
1719912000000|2024-07-02 09:20:00|7357.1|7342.1|7357.7|7342.7|7358.1|7343.1|7355.2|7340.2|9
1719912300000|2024-07-02 09:25:00|7358.1|7343.1|7357.6|7342.6|7358.1|7343.1|7357.6|7342.6|11
1719912600000|2024-07-02 09:30:00|7351.7|7336.7|7354.7|7339.7|7355.6|7340.6|7351.2|7336.2|15
1719912900000|2024-07-02 09:35:00|7354.2|7339.2|7352.2|7337.2|7354.2|7339.2|7350.7|7335.7|10
1719913200000|2024-07-02 09:40:00|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|7353.7|7338.7|2
1719913500000|2024-07-02 09:45:00|7353.7|7338.7|7348.2|7333.2|7356.2|7341.2|7348.2|7333.2|17
1719913800000|2024-07-02 09:50:00|7347.7|7332.7|7346.7|7331.7|7347.7|7332.7|7346.2|7331.2|7
1719914100000|2024-07-02 09:55:00|7346.2|7331.2|7344.2|7329.2|7346.7|7331.7|7343.7|7328.7|8
1719914400000|2024-07-02 10:00:00|7344.7|7329.7|7343.8|7328.8|7346.7|7331.7|7343.7|7328.7|5
1719914700000|2024-07-02 10:05:00|7344.2|7329.2|7344.7|7329.7|7344.7|7329.7|7341.8|7326.8|2
1719915000000|2024-07-02 10:10:00|7343.7|7328.7|7346.2|7331.2|7346.2|7331.2|7341.2|7326.2|12
1719915300000|2024-07-02 10:15:00|7345.7|7330.7|7346.7|7331.7|7347.2|7332.2|7345.7|7330.7|2
1719915600000|2024-07-02 10:20:00|7347.2|7332.2|7348.7|7333.7|7348.7|7333.7|7346.7|7331.7|9
1719915900000|2024-07-02 10:25:00|7348.2|7333.2|7351.7|7336.7|7353.6|7338.6|7348.2|7333.2|10
1719916200000|2024-07-02 10:30:00|7351.2|7336.2|7350.2|7335.2|7351.7|7336.7|7350.2|7335.2|8
1719916500000|2024-07-02 10:35:00|7350.7|7335.7|7355.7|7340.7|7356.7|7341.7|7350.2|7335.2|8
1719916800000|2024-07-02 10:40:00|7353.8|7338.8|7347.2|7332.2|7353.8|7338.8|7346.2|7331.2|14
1719917100000|2024-07-02 10:45:00|7347.7|7332.7|7352.2|7337.2|7352.7|7337.7|7347.2|7332.2|3
1719917400000|2024-07-02 10:50:00|7351.2|7336.2|7346.2|7331.2|7351.2|7336.2|7346.2|7331.2|2
1719917700000|2024-07-02 10:55:00|7344.2|7329.2|7341.3|7326.3|7346.7|7331.7|7339.7|7324.7|34
1719918000000|2024-07-02 11:00:00|7340.8|7325.8|7330.8|7315.8|7341.3|7326.3|7328.3|7313.3|37
1719918300000|2024-07-02 11:05:00|7331.2|7316.2|7328.3|7313.3|7334.2|7319.2|7328.3|7313.3|41
1719918600000|2024-07-02 11:10:00|7329.8|7314.8|7328.2|7313.2|7330.2|7315.2|7327.7|7312.7|10
1719918900000|2024-07-02 11:15:00|7328.7|7313.7|7319.3|7304.3|7337.3|7322.3|7317.3|7302.3|87
1719919200000|2024-07-02 11:20:00|7318.3|7303.3|7310|7295|7322.8|7307.8|7304.4|7289.4|71
1719919500000|2024-07-02 11:25:00|7309.5|7294.5|7303.4|7288.4|7310.4|7295.4|7300.4|7285.4|84
1719919800000|2024-07-02 11:30:00|7302.4|7287.4|7300.4|7285.4|7303.4|7288.4|7300.4|7285.4|24
1719920100000|2024-07-02 11:35:00|7299.9|7284.9|7299.4|7284.4|7306.4|7291.4|7298.9|7283.9|32
1719920400000|2024-07-02 11:40:00|7298.9|7283.9|7292.5|7277.5|7299.9|7284.9|7285.4|7270.4|51
1719920700000|2024-07-02 11:45:00|7293|7278|7297.5|7282.5|7297.5|7282.5|7293|7278|4
1719921000000|2024-07-02 11:50:00|7297|7282|7299.4|7284.4|7299.5|7284.5|7296.4|7281.4|4
1719921300000|2024-07-02 11:55:00|7300.9|7285.9|7299|7284|7301.4|7286.4|7289|7274|38
1719921600000|2024-07-02 12:00:00|7298.8|7283.8|7285.5|7270.5|7298.8|7283.8|7280|7265|67
1719921900000|2024-07-02 12:05:00|7284.1|7269.1|7276.5|7261.5|7284.1|7269.1|7273.5|7258.5|67
1719922200000|2024-07-02 12:10:00|7277.5|7262.5|7275|7260|7277.5|7262.5|7273|7258|151
1719922500000|2024-07-02 12:15:00|7276|7261|7277|7262|7285|7270|7275.1|7260.1|59
1719922800000|2024-07-02 12:20:00|7279.4|7264.4|7281.5|7266.5|7284.5|7269.5|7278|7263|32
1719923100000|2024-07-02 12:25:00|7281|7266|7288.4|7273.4|7288.4|7273.4|7280|7265|47
1719923400000|2024-07-02 12:30:00|7287|7272|7282|7267|7288|7273|7281.5|7266.5|25
1719923700000|2024-07-02 12:35:00|7281.5|7266.5|7293.9|7278.9|7293.9|7278.9|7281.5|7266.5|56
1719924000000|2024-07-02 12:40:00|7294.4|7279.4|7283.5|7268.5|7299.4|7284.4|7283.1|7268.1|66
1719924300000|2024-07-02 12:45:00|7283.6|7268.6|7282.5|7267.5|7289|7274|7282.1|7267.1|46
1719924600000|2024-07-02 12:50:00|7281.6|7266.6|7279.5|7264.5|7284.4|7269.4|7272.5|7257.5|56
1719924900000|2024-07-02 12:55:00|7282|7267|7281.9|7266.9|7282.9|7267.9|7276.6|7261.6|58
1719925200000|2024-07-02 13:00:00|7281.4|7266.4|7280.9|7265.9|7288.3|7273.3|7272.9|7257.9|150
1719925500000|2024-07-02 13:05:00|7280.4|7265.4|7268.9|7253.9|7283.3|7268.3|7259|7244|202
1719925800000|2024-07-02 13:10:00|7268.4|7253.4|7267.4|7252.4|7277.7|7262.7|7266.9|7251.9|112
1719926100000|2024-07-02 13:15:00|7262.9|7247.9|7257.4|7242.4|7262.9|7247.9|7248|7233|252
1719926400000|2024-07-02 13:20:00|7256.5|7241.5|7260.4|7245.4|7262.3|7247.3|7254.4|7239.4|83
1719926700000|2024-07-02 13:25:00|7253|7238|7270.3|7255.3|7272.3|7257.3|7252|7237|176
1719927000000|2024-07-02 13:30:00|7271.3|7256.3|7276.3|7261.3|7282.8|7267.8|7269.8|7254.8|257
1719927300000|2024-07-02 13:35:00|7277.2|7262.2|7312.4|7297.4|7315.4|7300.4|7275.7|7260.7|380
1719927600000|2024-07-02 13:40:00|7311.9|7296.9|7308|7293|7326.8|7311.8|7303.6|7288.6|299
1719927900000|2024-07-02 13:45:00|7307.5|7292.5|7312.9|7297.9|7320.7|7305.7|7304.4|7289.4|160
1719928200000|2024-07-02 13:50:00|7311.4|7296.4|7292.2|7277.2|7311.9|7296.9|7292.2|7277.2|101
1719928500000|2024-07-02 13:55:00|7292.6|7277.6|7284.2|7269.2|7296.2|7281.2|7284.2|7269.2|97
1719928800000|2024-07-02 14:00:00|7282.7|7267.7|7283.6|7268.6|7288.1|7273.1|7277.2|7262.2|874
1719929100000|2024-07-02 14:05:00|7284.1|7269.1|7269.6|7254.6|7285.1|7270.1|7268.7|7253.7|100
1719929400000|2024-07-02 14:10:00|7270.1|7255.1|7272.6|7257.6|7273.1|7258.1|7262.2|7247.2|127
1719929700000|2024-07-02 14:15:00|7272.1|7257.1|7266.6|7251.6|7277.1|7262.1|7266.2|7251.2|112
1719930000000|2024-07-02 14:20:00|7267.6|7252.6|7267.2|7252.2|7271.6|7256.6|7265.7|7250.7|67
1719930300000|2024-07-02 14:25:00|7266.7|7251.7|7272.1|7257.1|7272.6|7257.6|7266.2|7251.2|67
1719930600000|2024-07-02 14:30:00|7269.2|7254.2|7275.1|7260.1|7275.6|7260.6|7264.7|7249.7|135
1719930900000|2024-07-02 14:35:00|7274.1|7259.1|7272.6|7257.6|7274.6|7259.6|7266.6|7251.6|114
1719931200000|2024-07-02 14:40:00|7271.1|7256.1|7269.1|7254.1|7273.6|7258.6|7260.6|7245.6|131
1719931500000|2024-07-02 14:45:00|7270.1|7255.1|7286.6|7271.6|7290.1|7275.1|7267.7|7252.7|138
1719931800000|2024-07-02 14:50:00|7287.1|7272.1|7281.6|7266.6|7290.6|7275.6|7273.1|7258.1|84
1719932100000|2024-07-02 14:55:00|7281.1|7266.1|7277.1|7262.1|7281.6|7266.6|7274.6|7259.6|31
1719932400000|2024-07-02 15:00:00|7276.6|7261.6|7274.2|7259.2|7277.6|7262.6|7271.7|7256.7|100
1719932700000|2024-07-02 15:05:00|7276.1|7261.1|7274.6|7259.6|7280.6|7265.6|7272.2|7257.2|108
1719933000000|2024-07-02 15:10:00|7276|7261|7269.6|7254.6|7278.1|7263.1|7265.2|7250.2|119
1719933300000|2024-07-02 15:15:00|7269.1|7254.1|7285.1|7270.1|7290.5|7275.5|7266.6|7251.6|169
1719933600000|2024-07-02 15:20:00|7286.5|7271.5|7295.1|7280.1|7300.5|7285.5|7285.6|7270.6|124
1719933900000|2024-07-02 15:25:00|7294.6|7279.6|7296.6|7281.6|7298.5|7283.5|7290.1|7275.1|77
1719934200000|2024-07-02 15:30:00|7296.2|7281.2|7295.6|7280.6|7307.5|7292.5|7291.2|7276.2|150
1719934500000|2024-07-02 15:35:00|7296.1|7281.1|7287.2|7272.2|7301.6|7286.6|7283.2|7268.2|82
1719934800000|2024-07-02 15:40:00|7287.7|7272.7|7293.1|7278.1|7294.2|7279.2|7285.2|7270.2|64
1719935100000|2024-07-02 15:45:00|7293.2|7278.2|7285.2|7270.2|7297.2|7282.2|7285.2|7270.2|43
1719935400000|2024-07-02 15:50:00|7284.8|7269.8|7277.2|7262.2|7289.2|7274.2|7274.8|7259.8|78
1719935700000|2024-07-02 15:55:00|7277.3|7262.3|7275.8|7260.8|7277.8|7262.8|7268.2|7253.2|83
1719936000000|2024-07-02 16:00:00|7275.3|7260.3|7276.3|7261.3|7277.8|7262.8|7271.3|7256.3|63
1719936300000|2024-07-02 16:05:00|7274.8|7259.8|7280.7|7265.7|7283.2|7268.2|7274.3|7259.3|55
1719936600000|2024-07-02 16:10:00|7281.2|7266.2|7283.2|7268.2|7283.3|7268.3|7277.8|7262.8|39
1719936900000|2024-07-02 16:15:00|7281.3|7266.3|7289.3|7274.3|7289.3|7274.3|7279.2|7264.2|49
1719937200000|2024-07-02 16:20:00|7288.3|7273.3|7297.7|7282.7|7297.7|7282.7|7285.3|7270.3|39
1719937500000|2024-07-02 16:25:00|7298.2|7283.2|7306.2|7291.2|7307.1|7292.1|7297.2|7282.2|142
1719937800000|2024-07-02 16:30:00|7306.1|7291.1|7304.1|7289.1|7307.1|7292.1|7301.1|7286.1|49
1719938100000|2024-07-02 16:35:00|7305.6|7290.6|7300.1|7285.1|7305.6|7290.6|7298.6|7283.6|58
1719938400000|2024-07-02 16:40:00|7299.6|7284.6|7295.7|7280.7|7300.7|7285.7|7293.2|7278.2|62
1719938700000|2024-07-02 16:45:00|7295.2|7280.2|7284.8|7269.8|7296.2|7281.2|7283.8|7268.8|113
1719939000000|2024-07-02 16:50:00|7285.3|7270.3|7282.3|7267.3|7286.8|7271.8|7282.3|7267.3|50
1719939300000|2024-07-02 16:55:00|7281.8|7266.8|7287.7|7272.7|7287.7|7272.7|7279.3|7264.3|66
1719939600000|2024-07-02 17:00:00|7288.2|7273.2|7288.2|7273.2|7288.2|7273.2|7282.3|7267.3|18
1719939900000|2024-07-02 17:05:00|7288.7|7273.7|7294.2|7279.2|7294.2|7279.2|7286.2|7271.2|45
1719940200000|2024-07-02 17:10:00|7294.7|7279.7|7296.2|7281.2|7296.7|7281.7|7291.2|7276.2|33
1719940500000|2024-07-02 17:15:00|7292.5|7277.5|7288.8|7273.8|7293.8|7278.8|7286.3|7271.3|40
1719940800000|2024-07-02 17:20:00|7288.3|7273.3|7284.3|7269.3|7288.3|7273.3|7281.3|7266.3|65
1719941100000|2024-07-02 17:25:00|7284.8|7269.8|7280.9|7265.9|7286.8|7271.8|7278.3|7263.3|59
1719941400000|2024-07-02 17:30:00|7280.3|7265.3|7283.3|7268.3|7283.3|7268.3|7277.4|7262.4|38
1719941700000|2024-07-02 17:35:00|7283.4|7268.4|7288.8|7273.8|7288.8|7273.8|7278.4|7263.4|71
1719942000000|2024-07-02 17:40:00|7289.3|7274.3|7305.7|7290.7|7306.7|7291.7|7289.3|7274.3|157
1719942300000|2024-07-02 17:45:00|7306.2|7291.2|7311.2|7296.2|7313.7|7298.7|7303.8|7288.8|103
1719942600000|2024-07-02 17:50:00|7310.7|7295.7|7297.9|7282.9|7313.7|7298.7|7296.9|7281.9|233
1719942900000|2024-07-02 17:55:00|7297.8|7282.8|7294.4|7279.4|7300.8|7285.8|7293.9|7278.9|66
1719943200000|2024-07-02 18:00:00|7293.9|7278.9|7291.3|7276.3|7293.9|7278.9|7289.8|7274.8|127
1719943500000|2024-07-02 18:05:00|7292.3|7277.3|7288.3|7273.3|7292.8|7277.8|7283.9|7268.9|160
1719943800000|2024-07-02 18:10:00|7287.8|7272.8|7283.5|7268.5|7301.8|7286.8|7282.1|7267.1|681
1719944100000|2024-07-02 18:15:00|7284|7269|7284.5|7269.5|7287|7272|7281|7266|203
1719968400000|2024-07-03 01:00:00|7293.3|7278.3|7285.6|7270.6|7293.3|7278.3|7280.7|7265.7|66
1719968700000|2024-07-03 01:05:00|7284.6|7269.6|7285.1|7270.1|7285.1|7270.1|7284.1|7269.1|3
1719969000000|2024-07-03 01:10:00|7286.6|7271.6|7288.6|7273.6|7289.1|7274.1|7285.6|7270.6|15
1719969300000|2024-07-03 01:15:00|7290.6|7275.6|7289.1|7274.1|7290.6|7275.6|7289.1|7274.1|8
1719969600000|2024-07-03 01:20:00|7288.6|7273.6|7285.6|7270.6|7288.6|7273.6|7285.6|7270.6|6
1719969900000|2024-07-03 01:25:00|7286.1|7271.1|7290.1|7275.1|7290.1|7275.1|7286.1|7271.1|3
1719970200000|2024-07-03 01:30:00|7289.6|7274.6|7296.1|7281.1|7297.1|7282.1|7289.6|7274.6|7
1719970500000|2024-07-03 01:35:00|7294.6|7279.6|7295.1|7280.1|7295.1|7280.1|7292.1|7277.1|5
1719970800000|2024-07-03 01:40:00|7294.6|7279.6|7295.6|7280.6|7299.6|7284.6|7294.6|7279.6|29
1719971100000|2024-07-03 01:45:00|7297|7282|7295.6|7280.6|7297|7282|7295.6|7280.6|0
1719971400000|2024-07-03 01:50:00|7295.1|7280.1|7295.1|7280.1|7295.1|7280.1|7295.1|7280.1|0
1719971700000|2024-07-03 01:55:00|7296.1|7281.1|7289.2|7274.2|7296.1|7281.1|7289.2|7274.2|10
1719972000000|2024-07-03 02:00:00|7290.7|7275.7|7291.2|7276.2|7291.2|7276.2|7289.7|7274.7|6
1719972300000|2024-07-03 02:05:00|7290.7|7275.7|7293.1|7278.1|7293.1|7278.1|7290.7|7275.7|1
1719972600000|2024-07-03 02:10:00|7293.3|7278.3|7296.6|7281.6|7297.6|7282.6|7293.3|7278.3|14
1719972900000|2024-07-03 02:15:00|7297.1|7282.1|7298.6|7283.6|7299.6|7284.6|7296.6|7281.6|8
1719973200000|2024-07-03 02:20:00|7297.2|7282.2|7295.6|7280.6|7297.2|7282.2|7291.7|7276.7|23
1719973500000|2024-07-03 02:25:00|7294.7|7279.7|7295.7|7280.7|7295.7|7280.7|7294.7|7279.7|1
1719973800000|2024-07-03 02:30:00|7296.2|7281.2|7297.7|7282.7|7297.7|7282.7|7296.2|7281.2|2
1719974100000|2024-07-03 02:35:00|7297.2|7282.2|7296.7|7281.7|7297.7|7282.7|7294.7|7279.7|9
1719974400000|2024-07-03 02:40:00|7298.2|7283.2|7295.7|7280.7|7298.2|7283.2|7295.2|7280.2|19
1719974700000|2024-07-03 02:45:00|7296.7|7281.7|7295.2|7280.2|7296.7|7281.7|7295.2|7280.2|1
1719975300000|2024-07-03 02:55:00|7296.1|7281.1|7296.2|7281.2|7296.2|7281.2|7296.1|7281.1|0
1719975600000|2024-07-03 03:00:00|7295.7|7280.7|7296.7|7281.7|7297.2|7282.2|7295.7|7280.7|0
1719975900000|2024-07-03 03:05:00|7297.2|7282.2|7296.7|7281.7|7297.2|7282.2|7296.2|7281.2|2
1719976500000|2024-07-03 03:15:00|7292.2|7277.2|7294.7|7279.7|7294.7|7279.7|7292.2|7277.2|11
1719976800000|2024-07-03 03:20:00|7294.2|7279.2|7295.7|7280.7|7298.7|7283.7|7293.2|7278.2|5
1719977100000|2024-07-03 03:25:00|7295.3|7280.3|7300.6|7285.6|7303.6|7288.6|7294.2|7279.2|22
1719977400000|2024-07-03 03:30:00|7300.1|7285.1|7300.1|7285.1|7300.1|7285.1|7300.1|7285.1|0
1719977700000|2024-07-03 03:35:00|7298.2|7283.2|7297.2|7282.2|7298.2|7283.2|7297.2|7282.2|1
1719978300000|2024-07-03 03:45:00|7298.2|7283.2|7298.2|7283.2|7298.7|7283.7|7297.2|7282.2|1
1719978600000|2024-07-03 03:50:00|7297.7|7282.7|7297.7|7282.7|7297.7|7282.7|7297.7|7282.7|0
1719979200000|2024-07-03 04:00:00|7297.8|7282.8|7297.8|7282.8|7297.8|7282.8|7297.8|7282.8|0
1719979500000|2024-07-03 04:05:00|7297.7|7282.7|7294.3|7279.3|7297.7|7282.7|7294.3|7279.3|1
1719979800000|2024-07-03 04:10:00|7293.8|7278.8|7293.3|7278.3|7293.8|7278.8|7293.3|7278.3|0
1719980100000|2024-07-03 04:15:00|7292.8|7277.8|7292.8|7277.8|7292.8|7277.8|7292.8|7277.8|0
1719980700000|2024-07-03 04:25:00|7293.3|7278.3|7293.3|7278.3|7293.3|7278.3|7292.8|7277.8|1
1719982500000|2024-07-03 04:55:00|7292.9|7277.9|7292.9|7277.9|7292.9|7277.9|7292.9|7277.9|0
1719982800000|2024-07-03 05:00:00|7292.8|7277.8|7295.3|7280.3|7295.3|7280.3|7292.8|7277.8|10
1719983100000|2024-07-03 05:05:00|7294.8|7279.8|7295.3|7280.3|7295.3|7280.3|7294.8|7279.8|0
1719983400000|2024-07-03 05:10:00|7294.3|7279.3|7294.3|7279.3|7294.3|7279.3|7294.3|7279.3|0
1719983700000|2024-07-03 05:15:00|7294.8|7279.8|7293.3|7278.3|7294.8|7279.8|7293.3|7278.3|2
1719984000000|2024-07-03 05:20:00|7290.4|7275.4|7288.9|7273.9|7290.4|7275.4|7288.9|7273.9|4
1719984600000|2024-07-03 05:30:00|7289.8|7274.8|7298.3|7283.3|7298.3|7283.3|7289.8|7274.8|10
1719984900000|2024-07-03 05:35:00|7296.3|7281.3|7297.8|7282.8|7298.3|7283.3|7295.3|7280.3|9
1719985200000|2024-07-03 05:40:00|7298.3|7283.3|7297.3|7282.3|7298.8|7283.8|7297.3|7282.3|1
1719985500000|2024-07-03 05:45:00|7295.3|7280.3|7296.4|7281.4|7296.4|7281.4|7293.9|7278.9|5
1719985800000|2024-07-03 05:50:00|7296.3|7281.3|7298.4|7283.4|7299.3|7284.3|7296.3|7281.3|2
1719986100000|2024-07-03 05:55:00|7296.8|7281.8|7296.8|7281.8|7298.8|7283.8|7296.3|7281.3|2
1719986400000|2024-07-03 06:00:00|7297.3|7282.3|7290.4|7275.4|7297.3|7282.3|7288.9|7273.9|4
1719986700000|2024-07-03 06:05:00|7290.9|7275.9|7291.5|7276.5|7291.9|7276.9|7289.5|7274.5|3
1719987000000|2024-07-03 06:10:00|7290.5|7275.5|7289|7274|7290.5|7275.5|7284|7269|55
1719987300000|2024-07-03 06:15:00|7288|7273|7288|7273|7288|7273|7286.5|7271.5|3
1719987600000|2024-07-03 06:20:00|7286.5|7271.5|7287|7272|7287|7272|7286.5|7271.5|1
1719987900000|2024-07-03 06:25:00|7285.5|7270.5|7285.1|7270.1|7285.6|7270.6|7281|7266|26
1719988200000|2024-07-03 06:30:00|7285.5|7270.5|7284.6|7269.6|7285.5|7270.5|7284.6|7269.6|0
1719988500000|2024-07-03 06:35:00|7285.5|7270.5|7285.1|7270.1|7286|7271|7285.1|7270.1|1
1719988800000|2024-07-03 06:40:00|7285.5|7270.5|7290|7275|7290.5|7275.5|7285.5|7270.5|12
1719989100000|2024-07-03 06:45:00|7290.5|7275.5|7289|7274|7291|7276|7288.5|7273.5|2
1719989400000|2024-07-03 06:50:00|7288.1|7273.1|7289|7274|7289.5|7274.5|7288|7273|0
1719989700000|2024-07-03 06:55:00|7289.5|7274.5|7288|7273|7290|7275|7287.5|7272.5|1
1719990000000|2024-07-03 07:00:00|7288.5|7273.5|7288.5|7273.5|7289|7274|7288|7273|0
1719990300000|2024-07-03 07:05:00|7290.5|7275.5|7295.5|7280.5|7296|7281|7290.5|7275.5|28
1719990600000|2024-07-03 07:10:00|7295|7280|7300.9|7285.9|7302.5|7287.5|7294.5|7279.5|10
1719990900000|2024-07-03 07:15:00|7301.4|7286.4|7301.5|7286.5|7303.5|7288.5|7300|7285|24
1719991200000|2024-07-03 07:20:00|7300.6|7285.6|7294.5|7279.5|7301|7286|7293.5|7278.5|2
1719991500000|2024-07-03 07:25:00|7295|7280|7299|7284|7300.5|7285.5|7294.5|7279.5|19
1719991800000|2024-07-03 07:30:00|7298.5|7283.5|7298|7283|7300.9|7285.9|7298|7283|7
1719992100000|2024-07-03 07:35:00|7294|7279|7297.5|7282.5|7299.5|7284.5|7292.5|7277.5|12
1719992400000|2024-07-03 07:40:00|7295|7280|7290.5|7275.5|7295.5|7280.5|7290.1|7275.1|9
1719992700000|2024-07-03 07:45:00|7290|7275|7292.5|7277.5|7296|7281|7290|7275|15
1719993000000|2024-07-03 07:50:00|7293|7278|7298.5|7283.5|7300|7285|7293|7278|6
1719993300000|2024-07-03 07:55:00|7299.5|7284.5|7303.5|7288.5|7304.5|7289.5|7299.5|7284.5|14
1719993600000|2024-07-03 08:00:00|7305.4|7290.4|7322.8|7307.8|7322.8|7307.8|7305.4|7290.4|154
1719993900000|2024-07-03 08:05:00|7322.3|7307.3|7315.2|7300.2|7322.8|7307.8|7312.9|7297.9|35
1719994200000|2024-07-03 08:10:00|7315.7|7300.7|7316.8|7301.8|7318.8|7303.8|7314.8|7299.8|16
1719994500000|2024-07-03 08:15:00|7317.7|7302.7|7315.3|7300.3|7318.3|7303.3|7314.3|7299.3|8
1719994800000|2024-07-03 08:20:00|7314.9|7299.9|7314.3|7299.3|7317.9|7302.9|7312.8|7297.8|36
1719995100000|2024-07-03 08:25:00|7313.8|7298.8|7312|7297|7313.8|7298.8|7309|7294|49
1719995400000|2024-07-03 08:30:00|7311|7296|7313|7298|7313|7298|7310.5|7295.5|5
1719995700000|2024-07-03 08:35:00|7311.1|7296.1|7308.5|7293.5|7311.1|7296.1|7303|7288|29
1719996000000|2024-07-03 08:40:00|7308.6|7293.6|7308.6|7293.6|7311.6|7296.6|7306.6|7291.6|15
1719996300000|2024-07-03 08:45:00|7309|7294|7305.6|7290.6|7310.6|7295.6|7297.1|7282.1|77
1719996600000|2024-07-03 08:50:00|7305.7|7290.7|7313.6|7298.6|7313.6|7298.6|7304.2|7289.2|15
1719996900000|2024-07-03 08:55:00|7314.7|7299.7|7316.1|7301.1|7316.1|7301.1|7314.2|7299.2|24
1719997200000|2024-07-03 09:00:00|7315.6|7300.6|7313.1|7298.1|7316.6|7301.6|7313.1|7298.1|16
1719997500000|2024-07-03 09:05:00|7313.2|7298.2|7305.7|7290.7|7314.7|7299.7|7305.7|7290.7|9
1719997800000|2024-07-03 09:10:00|7306.6|7291.6|7299.7|7284.7|7306.6|7291.6|7297.2|7282.2|17
1719998100000|2024-07-03 09:15:00|7298.7|7283.7|7298.3|7283.3|7298.7|7283.7|7298.3|7283.3|2
1719998400000|2024-07-03 09:20:00|7298.7|7283.7|7297.7|7282.7|7300.7|7285.7|7297.2|7282.2|13
1719998700000|2024-07-03 09:25:00|7298.2|7283.2|7293.2|7278.2|7298.2|7283.2|7292.7|7277.7|13
1719999000000|2024-07-03 09:30:00|7292.7|7277.7|7293.7|7278.7|7294.7|7279.7|7289.7|7274.7|9
1719999300000|2024-07-03 09:35:00|7293.2|7278.2|7303.7|7288.7|7303.7|7288.7|7292.2|7277.2|9
1719999600000|2024-07-03 09:40:00|7304.6|7289.6|7300.6|7285.6|7304.6|7289.6|7300.1|7285.1|11
1719999900000|2024-07-03 09:45:00|7300.7|7285.7|7297.2|7282.2|7300.7|7285.7|7297.2|7282.2|2
1720000200000|2024-07-03 09:50:00|7296.7|7281.7|7297.7|7282.7|7297.7|7282.7|7294.2|7279.2|6
1720000500000|2024-07-03 09:55:00|7298.2|7283.2|7301.6|7286.6|7301.7|7286.7|7298.2|7283.2|8
1720000800000|2024-07-03 10:00:00|7301.7|7286.7|7301.7|7286.7|7303.6|7288.6|7301.7|7286.7|3
1720001100000|2024-07-03 10:05:00|7298.2|7283.2|7294.2|7279.2|7298.2|7283.2|7294.2|7279.2|3
1720001400000|2024-07-03 10:10:00|7294.7|7279.7|7293.7|7278.7|7295.7|7280.7|7293.2|7278.2|3
1720001700000|2024-07-03 10:15:00|7294.2|7279.2|7297.7|7282.7|7298.2|7283.2|7293.2|7278.2|4
1720002000000|2024-07-03 10:20:00|7299.7|7284.7|7295.7|7280.7|7300.7|7285.7|7295.7|7280.7|6
1720002300000|2024-07-03 10:25:00|7295.2|7280.2|7290.2|7275.2|7295.2|7280.2|7290.2|7275.2|5
1720002600000|2024-07-03 10:30:00|7289.7|7274.7|7290.8|7275.8|7290.8|7275.8|7289.7|7274.7|0
1720002900000|2024-07-03 10:35:00|7291.3|7276.3|7281.2|7266.2|7291.3|7276.3|7279.7|7264.7|24
1720003200000|2024-07-03 10:40:00|7282.2|7267.2|7286.2|7271.2|7286.7|7271.7|7281.2|7266.2|9
1720003500000|2024-07-03 10:45:00|7286.7|7271.7|7286.2|7271.2|7286.7|7271.7|7285.7|7270.7|0
1720003800000|2024-07-03 10:50:00|7287.2|7272.2|7285.7|7270.7|7288.2|7273.2|7285.2|7270.2|5
1720004100000|2024-07-03 10:55:00|7285.8|7270.8|7285.2|7270.2|7285.8|7270.8|7285.2|7270.2|0
1720004700000|2024-07-03 11:05:00|7284.8|7269.8|7288.8|7273.8|7291.7|7276.7|7284.3|7269.3|12
1720005000000|2024-07-03 11:10:00|7288.3|7273.3|7287.7|7272.7|7288.7|7273.7|7287.2|7272.2|6
1720005300000|2024-07-03 11:15:00|7288.7|7273.7|7288.8|7273.8|7288.8|7273.8|7288.7|7273.7|2
1720005600000|2024-07-03 11:20:00|7289.8|7274.8|7288.7|7273.7|7290.2|7275.2|7287.3|7272.3|22
1720005900000|2024-07-03 11:25:00|7289.7|7274.7|7290.7|7275.7|7290.7|7275.7|7287.8|7272.8|13
1720006200000|2024-07-03 11:30:00|7290.8|7275.8|7290.3|7275.3|7290.8|7275.8|7288.8|7273.8|9
1720006500000|2024-07-03 11:35:00|7290.8|7275.8|7286.8|7271.8|7296.2|7281.2|7285.2|7270.2|23
1720006800000|2024-07-03 11:40:00|7286.7|7271.7|7277.8|7262.8|7286.7|7271.7|7270.8|7255.8|58
1720007100000|2024-07-03 11:45:00|7277.3|7262.3|7279.3|7264.3|7280.7|7265.7|7277.3|7262.3|5
1720007400000|2024-07-03 11:50:00|7279.8|7264.8|7277.3|7262.3|7280.3|7265.3|7276.2|7261.2|6
1720007700000|2024-07-03 11:55:00|7275.3|7260.3|7270.7|7255.7|7275.7|7260.7|7270.2|7255.2|17
1720008000000|2024-07-03 12:00:00|7269.8|7254.8|7258.8|7243.8|7269.8|7254.8|7254.9|7239.9|125
1720008300000|2024-07-03 12:05:00|7258.3|7243.3|7259.8|7244.8|7260.3|7245.3|7249.4|7234.4|75
1720008600000|2024-07-03 12:10:00|7261.3|7246.3|7251.4|7236.4|7265.8|7250.8|7250.4|7235.4|42
1720008900000|2024-07-03 12:15:00|7251.8|7236.8|7264.3|7249.3|7265.3|7250.3|7250.9|7235.9|114
1720009200000|2024-07-03 12:20:00|7264.2|7249.2|7257.8|7242.8|7264.3|7249.3|7252.8|7237.8|90
1720009500000|2024-07-03 12:25:00|7257.4|7242.4|7256.3|7241.3|7258.2|7243.2|7250.8|7235.8|104
1720009800000|2024-07-03 12:30:00|7257.3|7242.3|7261.3|7246.3|7264.8|7249.8|7256.3|7241.3|73
1720010100000|2024-07-03 12:35:00|7261.2|7246.2|7270.1|7255.1|7270.1|7255.1|7257.3|7242.3|115
1720010400000|2024-07-03 12:40:00|7267.7|7252.7|7264.3|7249.3|7270.7|7255.7|7262.8|7247.8|44
1720010700000|2024-07-03 12:45:00|7264.2|7249.2|7260.9|7245.9|7268.3|7253.3|7260.9|7245.9|54
1720011000000|2024-07-03 12:50:00|7261.4|7246.4|7268.3|7253.3|7273.3|7258.3|7260.4|7245.4|54
1720011300000|2024-07-03 12:55:00|7267.8|7252.8|7270.3|7255.3|7271.8|7256.8|7266.3|7251.3|37
1720011600000|2024-07-03 13:00:00|7271.2|7256.2|7298.1|7283.1|7301.1|7286.1|7270.8|7255.8|316
1720011900000|2024-07-03 13:05:00|7300|7285|7284.7|7269.7|7301.6|7286.6|7283.7|7268.7|122
1720012200000|2024-07-03 13:10:00|7284.2|7269.2|7284.2|7269.2|7287.7|7272.7|7281.2|7266.2|65
1720012500000|2024-07-03 13:15:00|7283.7|7268.7|7272.8|7257.8|7285.2|7270.2|7272.8|7257.8|48
1720012800000|2024-07-03 13:20:00|7272.3|7257.3|7279.2|7264.2|7279.3|7264.3|7268.8|7253.8|83
1720013100000|2024-07-03 13:25:00|7277.2|7262.2|7268.3|7253.3|7277.2|7262.2|7268.3|7253.3|47
1720013400000|2024-07-03 13:30:00|7267.8|7252.8|7272.2|7257.2|7272.2|7257.2|7265.3|7250.3|141
1720013700000|2024-07-03 13:35:00|7270.8|7255.8|7273.3|7258.3|7276.3|7261.3|7267.8|7252.8|79
1720014000000|2024-07-03 13:40:00|7272.8|7257.8|7276.6|7261.6|7282.1|7267.1|7270.8|7255.8|76
1720014300000|2024-07-03 13:45:00|7276.2|7261.2|7280.2|7265.2|7280.7|7265.7|7274.1|7259.1|95
1720014600000|2024-07-03 13:50:00|7280.7|7265.7|7280.6|7265.6|7287|7272|7275.7|7260.7|135
1720014900000|2024-07-03 13:55:00|7281.1|7266.1|7278.3|7263.3|7285.2|7270.2|7275.3|7260.3|59
1720015200000|2024-07-03 14:00:00|7278.7|7263.7|7277.2|7262.2|7281.2|7266.2|7276.2|7261.2|92
1720015500000|2024-07-03 14:05:00|7276.2|7261.2|7266.2|7251.2|7276.2|7261.2|7265.8|7250.8|85
1720015800000|2024-07-03 14:10:00|7266.7|7251.7|7265.1|7250.1|7268.1|7253.1|7263.2|7248.2|102
1720016100000|2024-07-03 14:15:00|7264.6|7249.6|7279|7264|7281.5|7266.5|7264.6|7249.6|111
1720016400000|2024-07-03 14:20:00|7277.6|7262.6|7275.6|7260.6|7281.6|7266.6|7272.1|7257.1|111
1720016700000|2024-07-03 14:25:00|7276.6|7261.6|7283|7268|7283|7268|7275.1|7260.1|21
1720017000000|2024-07-03 14:30:00|7286.4|7271.4|7285|7270|7288.4|7273.4|7281|7266|98
1720017300000|2024-07-03 14:35:00|7285.5|7270.5|7285.5|7270.5|7290|7275|7283|7268|72
1720017600000|2024-07-03 14:40:00|7285|7270|7284.5|7269.5|7285|7270|7279|7264|54
1720017900000|2024-07-03 14:45:00|7285|7270|7279.1|7264.1|7285|7270|7278.6|7263.6|49
1720018200000|2024-07-03 14:50:00|7279.5|7264.5|7278.5|7263.5|7280.6|7265.6|7273.5|7258.5|53
1720018500000|2024-07-03 14:55:00|7279|7264|7288|7273|7288|7273|7279|7264|52
1720018800000|2024-07-03 15:00:00|7289.9|7274.9|7290.9|7275.9|7290.9|7275.9|7284|7269|75
1720019100000|2024-07-03 15:05:00|7291.4|7276.4|7290.4|7275.4|7295.3|7280.3|7285.3|7270.3|79
1720019400000|2024-07-03 15:10:00|7291.3|7276.3|7296.8|7281.8|7297.8|7282.8|7290.3|7275.3|77
1720019700000|2024-07-03 15:15:00|7298.2|7283.2|7308.8|7293.8|7310.3|7295.3|7297.8|7282.8|119
1720020000000|2024-07-03 15:20:00|7307.8|7292.8|7313.3|7298.3|7315.3|7300.3|7306.4|7291.4|174
1720020300000|2024-07-03 15:25:00|7313.8|7298.8|7309.7|7294.7|7314.8|7299.8|7305.8|7290.8|109
1720020600000|2024-07-03 15:30:00|7309.3|7294.3|7305.8|7290.8|7311.3|7296.3|7304.3|7289.3|49
1720020900000|2024-07-03 15:35:00|7304.9|7289.9|7308.8|7293.8|7310.8|7295.8|7303.9|7288.9|52
1720021200000|2024-07-03 15:40:00|7307.4|7292.4|7312.8|7297.8|7315.8|7300.8|7307.3|7292.3|101
1720021500000|2024-07-03 15:45:00|7314.2|7299.2|7304.4|7289.4|7314.8|7299.8|7304.4|7289.4|31
1720021800000|2024-07-03 15:50:00|7300.6|7285.6|7294.9|7279.9|7300.6|7285.6|7294.9|7279.9|70
1720022100000|2024-07-03 15:55:00|7292.1|7277.1|7294.8|7279.8|7295.9|7280.9|7289.5|7274.5|77
1720022400000|2024-07-03 16:00:00|7295.3|7280.3|7295.9|7280.9|7297.3|7282.3|7291.5|7276.5|40
1720022700000|2024-07-03 16:05:00|7296.8|7281.8|7291.9|7276.9|7298.8|7283.8|7289.9|7274.9|68
1720023000000|2024-07-03 16:10:00|7291.4|7276.4|7283.1|7268.1|7291.9|7276.9|7281.1|7266.1|66
1720023300000|2024-07-03 16:15:00|7282.6|7267.6|7285.1|7270.1|7285.1|7270.1|7281.6|7266.6|36
1720023600000|2024-07-03 16:20:00|7284.6|7269.6|7281.1|7266.1|7285.6|7270.6|7281.1|7266.1|30
1720023900000|2024-07-03 16:25:00|7279.5|7264.5|7282|7267|7282|7267|7272.5|7257.5|74
1720024200000|2024-07-03 16:30:00|7282.5|7267.5|7285.5|7270.5|7287|7272|7278.1|7263.1|91
1720024500000|2024-07-03 16:35:00|7285|7270|7285|7270|7285.6|7270.6|7280.1|7265.1|45
1720024800000|2024-07-03 16:40:00|7285.5|7270.5|7291.4|7276.4|7295.4|7280.4|7285.5|7270.5|70
1720025100000|2024-07-03 16:45:00|7291.9|7276.9|7307.8|7292.8|7308.3|7293.3|7291.9|7276.9|85
1720025400000|2024-07-03 16:50:00|7308.3|7293.3|7305.3|7290.3|7313.3|7298.3|7298.8|7283.8|120
1720025700000|2024-07-03 16:55:00|7305.7|7290.7|7307.7|7292.7|7309.7|7294.7|7302.3|7287.3|85
1720026000000|2024-07-03 17:00:00|7307.2|7292.2|7303.8|7288.8|7307.2|7292.2|7298.4|7283.4|48
1720026300000|2024-07-03 17:05:00|7304.3|7289.3|7302.7|7287.7|7304.3|7289.3|7297.9|7282.9|23
1720026600000|2024-07-03 17:10:00|7303.8|7288.8|7305.2|7290.2|7305.7|7290.7|7301.3|7286.3|38
1720026900000|2024-07-03 17:15:00|7305.7|7290.7|7302.2|7287.2|7307.8|7292.8|7302.2|7287.2|25
1720027200000|2024-07-03 17:20:00|7301.2|7286.2|7298.3|7283.3|7301.3|7286.3|7296.9|7281.9|49
1720027500000|2024-07-03 17:25:00|7298.2|7283.2|7295.2|7280.2|7299.1|7284.1|7295.2|7280.2|29
1720027800000|2024-07-03 17:30:00|7294.8|7279.8|7294.8|7279.8|7294.8|7279.8|7291.3|7276.3|67
1720028100000|2024-07-03 17:35:00|7294.3|7279.3|7288.9|7273.9|7299.3|7284.3|7287.9|7272.9|73
1720028400000|2024-07-03 17:40:00|7288.4|7273.4|7277.4|7262.4|7288.4|7273.4|7274.9|7259.9|107
1720028700000|2024-07-03 17:45:00|7274.5|7259.5|7273|7258|7275.6|7260.6|7270.6|7255.6|75
1720029000000|2024-07-03 17:50:00|7273.1|7258.1|7274|7259|7274.5|7259.5|7270.5|7255.5|15
1720029300000|2024-07-03 17:55:00|7272.5|7257.5|7269.5|7254.5|7274.5|7259.5|7269.5|7254.5|37
1720029600000|2024-07-03 18:00:00|7270|7255|7269.4|7254.4|7275.5|7260.5|7268.7|7253.7|183
1720029900000|2024-07-03 18:05:00|7270.4|7255.4|7263.1|7248.1|7270.4|7255.4|7263.1|7248.1|307
1720030200000|2024-07-03 18:10:00|7264.1|7249.1|7253.1|7238.1|7265.2|7250.2|7252.2|7237.2|780
1720030500000|2024-07-03 18:15:00|7252.6|7237.6|7255.5|7240.5|7260.5|7245.5|7250.1|7235.1|255
1720185600000|2024-07-05 13:20:00|7149.3|7134.3|7153.7|7138.7|7155.2|7140.2|7147.8|7132.8|100
1720185900000|2024-07-05 13:25:00|7153.3|7138.3|7150.7|7135.7|7153.3|7138.3|7145.3|7130.3|147
1720186200000|2024-07-05 13:30:00|7149.7|7134.7|7136.3|7121.3|7151.2|7136.2|7127.7|7112.7|340
1720186500000|2024-07-05 13:35:00|7136.2|7121.2|7125.4|7110.4|7136.2|7121.2|7121.9|7106.9|387
1720186800000|2024-07-05 13:40:00|7124.9|7109.9|7128.3|7113.3|7131.3|7116.3|7123.9|7108.9|186
1720187100000|2024-07-05 13:45:00|7128.2|7113.2|7126.8|7111.8|7132.3|7117.3|7126.3|7111.3|143
1720187400000|2024-07-05 13:50:00|7126.3|7111.3|7125.8|7110.8|7128.3|7113.3|7122.3|7107.3|263
1720187700000|2024-07-05 13:55:00|7125.3|7110.3|7129.3|7114.3|7137.1|7122.1|7123.8|7108.8|184
1720188000000|2024-07-05 14:00:00|7127.9|7112.9|7137|7122|7137|7122|7124.3|7109.3|107
1720188300000|2024-07-05 14:05:00|7137.1|7122.1|7136.2|7121.2|7142.7|7127.7|7135.7|7120.7|86
1720188600000|2024-07-05 14:10:00|7135.7|7120.7|7140.7|7125.7|7140.7|7125.7|7132.7|7117.7|83
1720188900000|2024-07-05 14:15:00|7140.2|7125.2|7149|7134|7154.5|7139.5|7135.2|7120.2|202
1720189200000|2024-07-05 14:20:00|7149.5|7134.5|7139.2|7124.2|7149.5|7134.5|7138.7|7123.7|153
1720189500000|2024-07-05 14:25:00|7138.8|7123.8|7137.7|7122.7|7138.8|7123.8|7130.3|7115.3|193
1720189800000|2024-07-05 14:30:00|7135.8|7120.8|7131.2|7116.2|7138.2|7123.2|7128.9|7113.9|149
1720190100000|2024-07-05 14:35:00|7130.2|7115.2|7131.7|7116.7|7132.2|7117.2|7123.8|7108.8|215
1720190400000|2024-07-05 14:40:00|7131.3|7116.3|7126.3|7111.3|7131.3|7116.3|7122.8|7107.8|123
1720190700000|2024-07-05 14:45:00|7126.2|7111.2|7136.5|7121.5|7137|7122|7125.2|7110.2|146
1720191000000|2024-07-05 14:50:00|7135.5|7120.5|7132.3|7117.3|7141.7|7126.7|7126.8|7111.8|132
1720191300000|2024-07-05 14:55:00|7132.2|7117.2|7123.3|7108.3|7132.2|7117.2|7122.8|7107.8|98
1720191600000|2024-07-05 15:00:00|7123.7|7108.7|7122.9|7107.9|7126.4|7111.4|7122.4|7107.4|171
1720191900000|2024-07-05 15:05:00|7122.4|7107.4|7126|7111|7127.5|7112.5|7122.4|7107.4|109
1720192200000|2024-07-05 15:10:00|7127.4|7112.4|7130.4|7115.4|7130.4|7115.4|7122.9|7107.9|205
1720192500000|2024-07-05 15:15:00|7129.9|7114.9|7125.5|7110.5|7129.9|7114.9|7124.5|7109.5|125
1720192800000|2024-07-05 15:20:00|7126|7111|7128.5|7113.5|7129|7114|7123|7108|111
1720193100000|2024-07-05 15:25:00|7128|7113|7125.9|7110.9|7132.4|7117.4|7125.9|7110.9|82
1720193400000|2024-07-05 15:30:00|7125|7110|7123|7108|7125|7110|7122.5|7107.5|103
1720193700000|2024-07-05 15:35:00|7122.5|7107.5|7127|7112|7128|7113|7122.5|7107.5|112
1720194000000|2024-07-05 15:40:00|7126.1|7111.1|7123|7108|7126.1|7111.1|7122.5|7107.5|89
1720194300000|2024-07-05 15:45:00|7122.5|7107.5|7125.9|7110.9|7125.9|7110.9|7122.5|7107.5|95
1720194600000|2024-07-05 15:50:00|7125.5|7110.5|7122.9|7107.9|7127|7112|7122.9|7107.9|76
1720194900000|2024-07-05 15:55:00|7115|7100|7122.9|7107.9|7123.4|7108.4|7112.5|7097.5|160
1720195200000|2024-07-05 16:00:00|7122.5|7107.5|7119|7104|7122.5|7107.5|7116|7101|73
1720195500000|2024-07-05 16:05:00|7118|7103|7124.4|7109.4|7126.8|7111.8|7118|7103|102
1720195800000|2024-07-05 16:10:00|7123.9|7108.9|7143.3|7128.3|7144.2|7129.2|7123.9|7108.9|100
1720196100000|2024-07-05 16:15:00|7143.2|7128.2|7145.4|7130.4|7152.3|7137.3|7138.7|7123.7|108
1720196400000|2024-07-05 16:20:00|7145.8|7130.8|7156.7|7141.7|7158.2|7143.2|7139.9|7124.9|96
1720196700000|2024-07-05 16:25:00|7155.7|7140.7|7155.9|7140.9|7161.3|7146.3|7154.7|7139.7|66
1720197000000|2024-07-05 16:30:00|7157.3|7142.3|7150.9|7135.9|7157.4|7142.4|7150.4|7135.4|54
1720197300000|2024-07-05 16:35:00|7151.8|7136.8|7149.4|7134.4|7155.4|7140.4|7143.9|7128.9|68
1720197600000|2024-07-05 16:40:00|7148.9|7133.9|7152.9|7137.9|7155.8|7140.8|7147.9|7132.9|71
1720197900000|2024-07-05 16:45:00|7152.4|7137.4|7150.5|7135.5|7153.4|7138.4|7142.5|7127.5|130
1720198200000|2024-07-05 16:50:00|7151|7136|7151|7136|7157.4|7142.4|7150|7135|94
1720198500000|2024-07-05 16:55:00|7150.9|7135.9|7146.5|7131.5|7151|7136|7146.1|7131.1|67
1720198800000|2024-07-05 17:00:00|7146.6|7131.6|7142.6|7127.6|7146.6|7131.6|7140.6|7125.6|112
1720199100000|2024-07-05 17:05:00|7142.2|7127.2|7113|7098|7142.2|7127.2|7107.7|7092.7|551
1720199400000|2024-07-05 17:10:00|7111.5|7096.5|7106.1|7091.1|7111.5|7096.5|7104.2|7089.2|118
1720199700000|2024-07-05 17:15:00|7105.7|7090.7|7110.5|7095.5|7112.8|7097.8|7104.2|7089.2|183
1720200000000|2024-07-05 17:20:00|7110.6|7095.6|7106.5|7091.5|7112|7097|7106.1|7091.1|49
1720200300000|2024-07-05 17:25:00|7104.1|7089.1|7113.6|7098.6|7115|7100|7104.1|7089.1|87
1720200600000|2024-07-05 17:30:00|7113.5|7098.5|7113.4|7098.4|7117|7102|7113|7098|59
1720200900000|2024-07-05 17:35:00|7113.8|7098.8|7113.8|7098.8|7114.8|7099.8|7109|7094|98
1720201200000|2024-07-05 17:40:00|7113.3|7098.3|7115.4|7100.4|7119.3|7104.3|7112.9|7097.9|35
1720201500000|2024-07-05 17:45:00|7114.9|7099.9|7131.1|7116.1|7133.1|7118.1|7113.9|7098.9|135
1720201800000|2024-07-05 17:50:00|7130.6|7115.6|7128.2|7113.2|7132.1|7117.1|7126.7|7111.7|84
1720202100000|2024-07-05 17:55:00|7128.1|7113.1|7129.7|7114.7|7132.2|7117.2|7128.1|7113.1|86
1720202400000|2024-07-05 18:00:00|7130.2|7115.2|7122.2|7107.2|7130.7|7115.7|7122.2|7107.2|76
1720202700000|2024-07-05 18:05:00|7123.1|7108.1|7119.1|7104.1|7125.2|7110.2|7115.3|7100.3|167
1720203000000|2024-07-05 18:10:00|7119.6|7104.6|7117.4|7102.4|7122.2|7107.2|7116.3|7101.3|656
1720203300000|2024-07-05 18:15:00|7118.3|7103.3|7128.8|7113.8|7129.3|7114.3|7117.4|7102.4|161
1720400400000|2024-07-08 01:00:00|7148.1|7133.1|7171.6|7156.6|7175.6|7160.6|7143.6|7128.6|260
1720400700000|2024-07-08 01:05:00|7176.9|7161.9|7175.1|7160.1|7181.6|7166.6|7173|7158|63
1720401000000|2024-07-08 01:10:00|7174.7|7159.7|7178.1|7163.1|7180.9|7165.9|7172.2|7157.2|66
1720401300000|2024-07-08 01:15:00|7179|7164|7184.4|7169.4|7184.9|7169.9|7179|7164|49
1720401600000|2024-07-08 01:20:00|7181|7166|7164.1|7149.1|7181|7166|7161.6|7146.6|77
1720401900000|2024-07-08 01:25:00|7165|7150|7167.6|7152.6|7169.6|7154.6|7165|7150|13
1720402200000|2024-07-08 01:30:00|7166.7|7151.7|7162.6|7147.6|7167.6|7152.6|7159.6|7144.6|12
1720402500000|2024-07-08 01:35:00|7163.1|7148.1|7163.1|7148.1|7164.1|7149.1|7162.6|7147.6|6
1720402800000|2024-07-08 01:40:00|7163.6|7148.6|7162.6|7147.6|7164.1|7149.1|7162.6|7147.6|3
1720403100000|2024-07-08 01:45:00|7160.6|7145.6|7154.1|7139.1|7160.6|7145.6|7154.1|7139.1|3
1720403400000|2024-07-08 01:50:00|7156.1|7141.1|7160.6|7145.6|7160.6|7145.6|7156.1|7141.1|6
1720403700000|2024-07-08 01:55:00|7160.8|7145.8|7165.6|7150.6|7165.6|7150.6|7160.8|7145.8|4
1720404000000|2024-07-08 02:00:00|7165.5|7150.5|7168.1|7153.1|7172.7|7157.7|7162.7|7147.7|25
1720404300000|2024-07-08 02:05:00|7168.6|7153.6|7168.6|7153.6|7168.6|7153.6|7168.6|7153.6|0
1720404600000|2024-07-08 02:10:00|7172.8|7157.8|7176.2|7161.2|7176.5|7161.5|7172.7|7157.7|9
1720404900000|2024-07-08 02:15:00|7175.8|7160.8|7169.3|7154.3|7175.8|7160.8|7169.3|7154.3|1
1720405200000|2024-07-08 02:20:00|7168.8|7153.8|7166.3|7151.3|7169.3|7154.3|7164.3|7149.3|4
1720405500000|2024-07-08 02:25:00|7166.8|7151.8|7170.4|7155.4|7170.4|7155.4|7166.8|7151.8|0
1720405800000|2024-07-08 02:30:00|7167.9|7152.9|7140.4|7125.4|7167.9|7152.9|7140.4|7125.4|23
1720406100000|2024-07-08 02:35:00|7139.4|7124.4|7136.9|7121.9|7143.9|7128.9|7133.9|7118.9|28
1720406400000|2024-07-08 02:40:00|7137.3|7122.3|7152.9|7137.9|7152.9|7137.9|7137.3|7122.3|11
1720406700000|2024-07-08 02:45:00|7158.7|7143.7|7159.9|7144.9|7160.9|7145.9|7153.9|7138.9|16
1720407000000|2024-07-08 02:50:00|7159.4|7144.4|7169.4|7154.4|7169.4|7154.4|7158.9|7143.9|13
1720407300000|2024-07-08 02:55:00|7165.5|7150.5|7164.4|7149.4|7165.5|7150.5|7163.4|7148.4|9
1720407600000|2024-07-08 03:00:00|7165.3|7150.3|7165.9|7150.9|7165.9|7150.9|7165.3|7150.3|0
1720407900000|2024-07-08 03:05:00|7165.8|7150.8|7165.4|7150.4|7166.4|7151.4|7164.4|7149.4|3
1720408200000|2024-07-08 03:10:00|7164.9|7149.9|7165.4|7150.4|7165.4|7150.4|7163.9|7148.9|1
1720408500000|2024-07-08 03:15:00|7164.4|7149.4|7171.6|7156.6|7174.1|7159.1|7164.4|7149.4|30
1720408800000|2024-07-08 03:20:00|7171.1|7156.1|7167.2|7152.2|7171.6|7156.6|7167.2|7152.2|10
1720409100000|2024-07-08 03:25:00|7168.2|7153.2|7169.7|7154.7|7169.7|7154.7|7166.2|7151.2|7
1720409400000|2024-07-08 03:30:00|7169.3|7154.3|7171.3|7156.3|7171.3|7156.3|7168.8|7153.8|3
1720409700000|2024-07-08 03:35:00|7170.8|7155.8|7170.4|7155.4|7171.3|7156.3|7170.4|7155.4|0
1720410000000|2024-07-08 03:40:00|7170.3|7155.3|7168.3|7153.3|7171.3|7156.3|7167.8|7152.8|14
1720410300000|2024-07-08 03:45:00|7168.8|7153.8|7168.8|7153.8|7168.8|7153.8|7168.3|7153.3|0
1720410600000|2024-07-08 03:50:00|7168.4|7153.4|7168.8|7153.8|7168.8|7153.8|7168.3|7153.3|0
1720410900000|2024-07-08 03:55:00|7167.9|7152.9|7164.3|7149.3|7167.9|7152.9|7164.3|7149.3|4
1720411200000|2024-07-08 04:00:00|7163.9|7148.9|7155.8|7140.8|7163.9|7148.9|7155.8|7140.8|7
1720411500000|2024-07-08 04:05:00|7157.8|7142.8|7168.8|7153.8|7168.8|7153.8|7157.8|7142.8|36
1720411800000|2024-07-08 04:10:00|7168.3|7153.3|7166.3|7151.3|7168.3|7153.3|7166.3|7151.3|2
1720412400000|2024-07-08 04:20:00|7166.8|7151.8|7167.8|7152.8|7168.3|7153.3|7166.8|7151.8|1
1720412700000|2024-07-08 04:25:00|7168.2|7153.2|7168.2|7153.2|7168.2|7153.2|7168.2|7153.2|1
1720413000000|2024-07-08 04:30:00|7165.5|7150.5|7160.8|7145.8|7165.5|7150.5|7160.8|7145.8|3
1720413600000|2024-07-08 04:40:00|7163.8|7148.8|7163.8|7148.8|7163.8|7148.8|7163.8|7148.8|6
1720413900000|2024-07-08 04:45:00|7164.2|7149.2|7163.8|7148.8|7164.3|7149.3|7163.8|7148.8|1
1720414500000|2024-07-08 04:55:00|7166.3|7151.3|7166.3|7151.3|7166.3|7151.3|7166.3|7151.3|0
1720414800000|2024-07-08 05:00:00|7166.7|7151.7|7162.8|7147.8|7166.7|7151.7|7162.8|7147.8|1
1720415100000|2024-07-08 05:05:00|7158.4|7143.4|7157.8|7142.8|7158.8|7143.8|7157.8|7142.8|2
1720415400000|2024-07-08 05:10:00|7158.3|7143.3|7165.8|7150.8|7167.8|7152.8|7158.3|7143.3|6
1720415700000|2024-07-08 05:15:00|7164.4|7149.4|7162.9|7147.9|7164.4|7149.4|7162.9|7147.9|0
1720416000000|2024-07-08 05:20:00|7158.4|7143.4|7153.9|7138.9|7158.4|7143.4|7153.9|7138.9|5
1720416600000|2024-07-08 05:30:00|7152.9|7137.9|7157.8|7142.8|7158.9|7143.9|7151.9|7136.9|63
1720416900000|2024-07-08 05:35:00|7158.4|7143.4|7158.9|7143.9|7159.3|7144.3|7157.9|7142.9|0
1720417200000|2024-07-08 05:40:00|7158.8|7143.8|7158.9|7143.9|7162.8|7147.8|7156.9|7141.9|20
1720417500000|2024-07-08 05:45:00|7158.4|7143.4|7156.9|7141.9|7158.9|7143.9|7156.4|7141.4|0
1720417800000|2024-07-08 05:50:00|7154|7139|7159.4|7144.4|7161.9|7146.9|7153.5|7138.5|9
1720418100000|2024-07-08 05:55:00|7159.9|7144.9|7159.9|7144.9|7161.4|7146.4|7159.4|7144.4|5
1720418400000|2024-07-08 06:00:00|7159.8|7144.8|7155.4|7140.4|7159.8|7144.8|7154.5|7139.5|9
1720418700000|2024-07-08 06:05:00|7156.9|7141.9|7154.9|7139.9|7156.9|7141.9|7154.5|7139.5|0
1720419000000|2024-07-08 06:10:00|7155|7140|7155.9|7140.9|7155.9|7140.9|7154.5|7139.5|3
1720419300000|2024-07-08 06:15:00|7155.5|7140.5|7150.6|7135.6|7157.4|7142.4|7150.6|7135.6|13
1720419600000|2024-07-08 06:20:00|7150.5|7135.5|7146.6|7131.6|7150.6|7135.6|7145.6|7130.6|6
1720419900000|2024-07-08 06:25:00|7148.6|7133.6|7146.1|7131.1|7150.1|7135.1|7146.1|7131.1|43
1720420200000|2024-07-08 06:30:00|7146.2|7131.2|7145.2|7130.2|7146.2|7131.2|7145.2|7130.2|1
1720420500000|2024-07-08 06:35:00|7146.1|7131.1|7145.1|7130.1|7146.1|7131.1|7143.7|7128.7|3
1720420800000|2024-07-08 06:40:00|7149.6|7134.6|7150.6|7135.6|7150.6|7135.6|7149.6|7134.6|9
1720421100000|2024-07-08 06:45:00|7151.2|7136.2|7151.2|7136.2|7151.7|7136.7|7151.2|7136.2|0
1720421400000|2024-07-08 06:50:00|7153.9|7138.9|7157.2|7142.2|7158.6|7143.6|7153.9|7138.9|15
1720421700000|2024-07-08 06:55:00|7157.1|7142.1|7157.6|7142.6|7157.6|7142.6|7156.7|7141.7|3
1720422000000|2024-07-08 07:00:00|7158.1|7143.1|7157.2|7142.2|7158.7|7143.7|7156.7|7141.7|9
1720422300000|2024-07-08 07:05:00|7156.7|7141.7|7156.3|7141.3|7156.7|7141.7|7156.3|7141.3|1
1720422600000|2024-07-08 07:10:00|7156.2|7141.2|7157.1|7142.1|7157.2|7142.2|7156.2|7141.2|1
1720422900000|2024-07-08 07:15:00|7158|7143|7160.1|7145.1|7162.2|7147.2|7158|7143|23
1720423200000|2024-07-08 07:20:00|7158.6|7143.6|7160.6|7145.6|7161.6|7146.6|7158.6|7143.6|10
1720423500000|2024-07-08 07:25:00|7159.6|7144.6|7159.6|7144.6|7160.1|7145.1|7159.1|7144.1|0
1720423800000|2024-07-08 07:30:00|7158.7|7143.7|7160.6|7145.6|7160.6|7145.6|7158.7|7143.7|0
1720424100000|2024-07-08 07:35:00|7159.1|7144.1|7159.6|7144.6|7159.6|7144.6|7159.1|7144.1|0
1720424400000|2024-07-08 07:40:00|7158.7|7143.7|7149.7|7134.7|7161.7|7146.7|7145.2|7130.2|33
1720424700000|2024-07-08 07:45:00|7151.1|7136.1|7161.1|7146.1|7161.5|7146.5|7151.1|7136.1|14
1720425000000|2024-07-08 07:50:00|7161.5|7146.5|7157.9|7142.9|7169|7154|7157.4|7142.4|31
1720425300000|2024-07-08 07:55:00|7158.9|7143.9|7160.6|7145.6|7162.9|7147.9|7158.9|7143.9|15
1720425600000|2024-07-08 08:00:00|7161.1|7146.1|7158.6|7143.6|7164.9|7149.9|7158.6|7143.6|14
1720425900000|2024-07-08 08:05:00|7159|7144|7155.6|7140.6|7160|7145|7155.6|7140.6|2
1720426200000|2024-07-08 08:10:00|7155.5|7140.5|7154.6|7139.6|7156.5|7141.5|7154.6|7139.6|2
1720426500000|2024-07-08 08:15:00|7155.1|7140.1|7155.6|7140.6|7158|7143|7154.6|7139.6|10
1720426800000|2024-07-08 08:20:00|7156.5|7141.5|7154.6|7139.6|7158.6|7143.6|7154.6|7139.6|11
1720427100000|2024-07-08 08:25:00|7154.5|7139.5|7145.1|7130.1|7155|7140|7145.1|7130.1|12
1720427400000|2024-07-08 08:30:00|7145.6|7130.6|7147.6|7132.6|7150.1|7135.1|7145.6|7130.6|11
1720427700000|2024-07-08 08:35:00|7146.6|7131.6|7145|7130|7147.1|7132.1|7140.6|7125.6|21
1720428000000|2024-07-08 08:40:00|7144|7129|7147.8|7132.8|7157.4|7142.4|7144|7129|31
1720428300000|2024-07-08 08:45:00|7147.7|7132.7|7154.5|7139.5|7154.5|7139.5|7147.6|7132.6|19
1720428600000|2024-07-08 08:50:00|7154.9|7139.9|7154.5|7139.5|7155.5|7140.5|7154|7139|6
1720428900000|2024-07-08 08:55:00|7155|7140|7146.5|7131.5|7155.9|7140.9|7146.5|7131.5|3
1720429200000|2024-07-08 09:00:00|7147.4|7132.4|7140.1|7125.1|7147.4|7132.4|7140|7125|24
1720429500000|2024-07-08 09:05:00|7139.6|7124.6|7141|7126|7142.1|7127.1|7139.6|7124.6|23
1720429800000|2024-07-08 09:10:00|7140.6|7125.6|7143.1|7128.1|7145.1|7130.1|7140.1|7125.1|7
1720430100000|2024-07-08 09:15:00|7142.2|7127.2|7146|7131|7147|7132|7139.6|7124.6|9
1720430400000|2024-07-08 09:20:00|7146.5|7131.5|7145.1|7130.1|7147.6|7132.6|7144.1|7129.1|6
1720430700000|2024-07-08 09:25:00|7145.5|7130.5|7143.5|7128.5|7145.5|7130.5|7143.5|7128.5|0
1720431000000|2024-07-08 09:30:00|7143.4|7128.4|7145.6|7130.6|7146|7131|7140.1|7125.1|2
1720431300000|2024-07-08 09:35:00|7145.1|7130.1|7145.1|7130.1|7145.6|7130.6|7145.1|7130.1|0
1720431600000|2024-07-08 09:40:00|7144.1|7129.1|7142.5|7127.5|7144.1|7129.1|7142.1|7127.1|3
1720431900000|2024-07-08 09:45:00|7142.1|7127.1|7145.6|7130.6|7147|7132|7141.6|7126.6|16
1720432200000|2024-07-08 09:50:00|7146.6|7131.6|7152.6|7137.6|7157.1|7142.1|7146.6|7131.6|30
1720432500000|2024-07-08 09:55:00|7151.7|7136.7|7156.4|7141.4|7163|7148|7151.7|7136.7|30
1720432800000|2024-07-08 10:00:00|7156.9|7141.9|7157|7142|7158.7|7143.7|7156.9|7141.9|5
1720433100000|2024-07-08 10:05:00|7156.9|7141.9|7164.8|7149.8|7166.9|7151.9|7156.9|7141.9|24
1720433400000|2024-07-08 10:10:00|7165.3|7150.3|7167|7152|7167|7152|7165.3|7150.3|15
1720433700000|2024-07-08 10:15:00|7165|7150|7171|7156|7172|7157|7163.5|7148.5|27
1720434000000|2024-07-08 10:20:00|7171.1|7156.1|7171.1|7156.1|7171.1|7156.1|7170.6|7155.6|0
1720434300000|2024-07-08 10:25:00|7170.6|7155.6|7174.5|7159.5|7175.6|7160.6|7168.6|7153.6|34
1720434600000|2024-07-08 10:30:00|7173.6|7158.6|7175.6|7160.6|7175.6|7160.6|7173.6|7158.6|6
1720434900000|2024-07-08 10:35:00|7173.5|7158.5|7174|7159|7176.1|7161.1|7173|7158|6
1720435200000|2024-07-08 10:40:00|7173.6|7158.6|7174.5|7159.5|7176|7161|7173.6|7158.6|7
1720435500000|2024-07-08 10:45:00|7175.4|7160.4|7182.4|7167.4|7182.9|7167.9|7175.4|7160.4|61
1720435800000|2024-07-08 10:50:00|7182.9|7167.9|7182.5|7167.5|7184.3|7169.3|7181.5|7166.5|34
1720436100000|2024-07-08 10:55:00|7182.6|7167.6|7183.5|7168.5|7185|7170|7182.5|7167.5|18
1720436400000|2024-07-08 11:00:00|7184|7169|7184|7169|7185.5|7170.5|7183.5|7168.5|3
1720436700000|2024-07-08 11:05:00|7184.9|7169.9|7183.5|7168.5|7187.4|7172.4|7183.5|7168.5|24
1720437000000|2024-07-08 11:10:00|7184.4|7169.4|7192.8|7177.8|7192.9|7177.9|7183.5|7168.5|59
1720437300000|2024-07-08 11:15:00|7192.4|7177.4|7189.4|7174.4|7193.8|7178.8|7189.4|7174.4|17
1720437600000|2024-07-08 11:20:00|7188.9|7173.9|7192.4|7177.4|7194.3|7179.3|7188.4|7173.4|55
1720437900000|2024-07-08 11:25:00|7192.8|7177.8|7193.8|7178.8|7195.8|7180.8|7192.8|7177.8|19
1720438200000|2024-07-08 11:30:00|7193.9|7178.9|7192.4|7177.4|7196.3|7181.3|7192|7177|16
1720438500000|2024-07-08 11:35:00|7192.9|7177.9|7189|7174|7196.4|7181.4|7189|7174|33
1720438800000|2024-07-08 11:40:00|7190|7175|7191|7176|7191|7176|7188|7173|41
1720439100000|2024-07-08 11:45:00|7192|7177|7192.4|7177.4|7195|7180|7192|7177|34
1720439400000|2024-07-08 11:50:00|7193.3|7178.3|7196.9|7181.9|7196.9|7181.9|7192.9|7177.9|26
1720439700000|2024-07-08 11:55:00|7197.4|7182.4|7188|7173|7197.4|7182.4|7187.9|7172.9|40
1720440000000|2024-07-08 12:00:00|7189.4|7174.4|7159.4|7144.4|7190|7175|7155.4|7140.4|156
1720440300000|2024-07-08 12:05:00|7159.9|7144.9|7148.3|7133.3|7159.9|7144.9|7148.3|7133.3|48
1720440600000|2024-07-08 12:10:00|7147.8|7132.8|7147.4|7132.4|7150.2|7135.2|7144.4|7129.4|102
1720440900000|2024-07-08 12:15:00|7145.9|7130.9|7145.3|7130.3|7147.2|7132.2|7138.9|7123.9|132
1720441200000|2024-07-08 12:20:00|7144.3|7129.3|7136.8|7121.8|7144.3|7129.3|7134.4|7119.4|126
1720441500000|2024-07-08 12:25:00|7137.2|7122.2|7152.2|7137.2|7154.7|7139.7|7137.2|7122.2|98
1720441800000|2024-07-08 12:30:00|7152.7|7137.7|7153.2|7138.2|7162.1|7147.1|7151.2|7136.2|73
1720442100000|2024-07-08 12:35:00|7151.4|7136.4|7160.5|7145.5|7161.1|7146.1|7150.8|7135.8|54
1720442400000|2024-07-08 12:40:00|7160.6|7145.6|7153.4|7138.4|7164.5|7149.5|7150|7135|101
1720442700000|2024-07-08 12:45:00|7154.4|7139.4|7165.9|7150.9|7168.8|7153.8|7149.4|7134.4|68
1720443000000|2024-07-08 12:50:00|7166.4|7151.4|7185.2|7170.2|7196.4|7181.4|7166.4|7151.4|187
1720443300000|2024-07-08 12:55:00|7183.2|7168.2|7178.9|7163.9|7183.2|7168.2|7175.3|7160.3|49
1720443600000|2024-07-08 13:00:00|7178.8|7163.8|7198.9|7183.9|7206.4|7191.4|7178.3|7163.3|190
1720443900000|2024-07-08 13:05:00|7197.9|7182.9|7210.3|7195.3|7210.8|7195.8|7197.9|7182.9|125
1720444200000|2024-07-08 13:10:00|7208.7|7193.7|7195|7180|7210.8|7195.8|7191.1|7176.1|148
1720444500000|2024-07-08 13:15:00|7196|7181|7203.8|7188.8|7205.3|7190.3|7190.5|7175.5|148
1720444800000|2024-07-08 13:20:00|7204.8|7189.8|7209.9|7194.9|7215|7200|7202|7187|130
1720445100000|2024-07-08 13:25:00|7211.2|7196.2|7217.3|7202.3|7217.8|7202.8|7207.4|7192.4|129
1720445400000|2024-07-08 13:30:00|7216.9|7201.9|7204.2|7189.2|7217.8|7202.8|7202.4|7187.4|361
1720445700000|2024-07-08 13:35:00|7203.8|7188.8|7183.6|7168.6|7203.8|7188.8|7182.7|7167.7|139
1720446000000|2024-07-08 13:40:00|7183.2|7168.2|7172.4|7157.4|7186.6|7171.6|7169.4|7154.4|128
1720446300000|2024-07-08 13:45:00|7173.4|7158.4|7160.9|7145.9|7175.4|7160.4|7156.9|7141.9|116
1720446600000|2024-07-08 13:50:00|7160.8|7145.8|7167.4|7152.4|7167.9|7152.9|7158.4|7143.4|69
1720446900000|2024-07-08 13:55:00|7167.3|7152.3|7170.9|7155.9|7174.9|7159.9|7164|7149|70
1720447200000|2024-07-08 14:00:00|7172.9|7157.9|7167.9|7152.9|7174.9|7159.9|7167.4|7152.4|53
1720447500000|2024-07-08 14:05:00|7168.4|7153.4|7174.8|7159.8|7175.9|7160.9|7167.3|7152.3|164
1720447800000|2024-07-08 14:10:00|7174.9|7159.9|7167|7152|7186.3|7171.3|7167|7152|267
1720448100000|2024-07-08 14:15:00|7167.9|7152.9|7171.9|7156.9|7173|7158|7163.7|7148.7|81
1720448400000|2024-07-08 14:20:00|7170.1|7155.1|7167.9|7152.9|7172.9|7157.9|7164|7149|54
1720448700000|2024-07-08 14:25:00|7167.1|7152.1|7171|7156|7176.4|7161.4|7166|7151|55
1720449000000|2024-07-08 14:30:00|7171.1|7156.1|7175.5|7160.5|7176|7161|7161|7146|158
1720449300000|2024-07-08 14:35:00|7172.2|7157.2|7164.7|7149.7|7176|7161|7164.7|7149.7|55
1720449600000|2024-07-08 14:40:00|7163.7|7148.7|7164.5|7149.5|7168.1|7153.1|7159.7|7144.7|48
1720449900000|2024-07-08 14:45:00|7164.1|7149.1|7152.7|7137.7|7164.1|7149.1|7152.7|7137.7|75
1720450200000|2024-07-08 14:50:00|7152.8|7137.8|7137.7|7122.7|7154.1|7139.1|7137.7|7122.7|109
1720450500000|2024-07-08 14:55:00|7138.2|7123.2|7136.3|7121.3|7139.8|7124.8|7130.9|7115.9|181
1720450800000|2024-07-08 15:00:00|7136.2|7121.2|7141.5|7126.5|7141.5|7126.5|7130.1|7115.1|140
1720451100000|2024-07-08 15:05:00|7142.5|7127.5|7138.2|7123.2|7146|7131|7137.2|7122.2|22
1720451400000|2024-07-08 15:10:00|7139.2|7124.2|7126.7|7111.7|7139.7|7124.7|7115.7|7100.7|181
1720451700000|2024-07-08 15:15:00|7125.7|7110.7|7119.6|7104.6|7131.2|7116.2|7119.6|7104.6|84
1720452000000|2024-07-08 15:20:00|7120.1|7105.1|7118.4|7103.4|7124.6|7109.6|7114.3|7099.3|128
1720452300000|2024-07-08 15:25:00|7118.9|7103.9|7117.3|7102.3|7125.3|7110.3|7116.4|7101.4|38
1720452600000|2024-07-08 15:30:00|7117.4|7102.4|7105.6|7090.6|7123.9|7108.9|7102|7087|180
1720452900000|2024-07-08 15:35:00|7105.1|7090.1|7109.6|7094.6|7110.5|7095.5|7102.1|7087.1|86
1720453200000|2024-07-08 15:40:00|7109.1|7094.1|7110.4|7095.4|7112.9|7097.9|7106.6|7091.6|79
1720453500000|2024-07-08 15:45:00|7107.9|7092.9|7114.2|7099.2|7116.7|7101.7|7105.4|7090.4|64
1720453800000|2024-07-08 15:50:00|7114.3|7099.3|7109.2|7094.2|7115.3|7100.3|7107.8|7092.8|39
1720454100000|2024-07-08 15:55:00|7108.8|7093.8|7115.3|7100.3|7115.7|7100.7|7107.3|7092.3|136
1720454400000|2024-07-08 16:00:00|7113.9|7098.9|7112.8|7097.8|7115.7|7100.7|7112.3|7097.3|52
1720454700000|2024-07-08 16:05:00|7112.3|7097.3|7104.9|7089.9|7112.3|7097.3|7104.9|7089.9|50
1720455000000|2024-07-08 16:10:00|7104.4|7089.4|7105.5|7090.5|7106.4|7091.4|7101|7086|114
1720455300000|2024-07-08 16:15:00|7106.4|7091.4|7107.9|7092.9|7110.3|7095.3|7102|7087|81
1720455600000|2024-07-08 16:20:00|7106.9|7091.9|7103.9|7088.9|7112.3|7097.3|7103.4|7088.4|45
1720455900000|2024-07-08 16:25:00|7103.4|7088.4|7103|7088|7105.4|7090.4|7101.4|7086.4|107
1720456200000|2024-07-08 16:30:00|7104|7089|7102|7087|7104.4|7089.4|7101.5|7086.5|60
1720456500000|2024-07-08 16:35:00|7101.4|7086.4|7100.9|7085.9|7102|7087|7100.5|7085.5|125
1720456800000|2024-07-08 16:40:00|7100.4|7085.4|7107.9|7092.9|7109.3|7094.3|7100.4|7085.4|90
1720457100000|2024-07-08 16:45:00|7108.3|7093.3|7111.7|7096.7|7112.7|7097.7|7106.3|7091.3|117
1720457400000|2024-07-08 16:50:00|7111.8|7096.8|7112.6|7097.6|7120.1|7105.1|7111.6|7096.6|102
1720457700000|2024-07-08 16:55:00|7112.1|7097.1|7112.3|7097.3|7122.1|7107.1|7112.1|7097.1|122
1720458000000|2024-07-08 17:00:00|7111.8|7096.8|7104.8|7089.8|7112.2|7097.2|7104.3|7089.3|56
1720458300000|2024-07-08 17:05:00|7104.3|7089.3|7108.7|7093.7|7111.2|7096.2|7103.8|7088.8|74
1720458600000|2024-07-08 17:10:00|7109.2|7094.2|7109.6|7094.6|7111.4|7096.4|7108.2|7093.2|57
1720458900000|2024-07-08 17:15:00|7110.1|7095.1|7128|7113|7132.8|7117.8|7110.1|7095.1|205
1720459200000|2024-07-08 17:20:00|7128.1|7113.1|7134.1|7119.1|7139.1|7124.1|7128|7113|96
1720459500000|2024-07-08 17:25:00|7135|7120|7145|7130|7146.5|7131.5|7134.1|7119.1|178
1720459800000|2024-07-08 17:30:00|7142.3|7127.3|7164.4|7149.4|7168.4|7153.4|7140.6|7125.6|373
1720460100000|2024-07-08 17:35:00|7164.9|7149.9|7171.5|7156.5|7171.5|7156.5|7164.5|7149.5|80
1720460400000|2024-07-08 17:40:00|7171.9|7156.9|7167.5|7152.5|7177.5|7162.5|7167.5|7152.5|178
1720460700000|2024-07-08 17:45:00|7167|7152|7167.5|7152.5|7175.4|7160.4|7165|7150|114
1720461000000|2024-07-08 17:50:00|7165.7|7150.7|7172.2|7157.2|7173.2|7158.2|7164|7149|119
1720461300000|2024-07-08 17:55:00|7170.4|7155.4|7168.4|7153.4|7171.8|7156.8|7164|7149|99
1720461600000|2024-07-08 18:00:00|7167.9|7152.9|7156.2|7141.2|7168.4|7153.4|7150.2|7135.2|221
1720461900000|2024-07-08 18:05:00|7151.2|7136.2|7140.6|7125.6|7151.3|7136.3|7140.4|7125.4|369
1720462200000|2024-07-08 18:10:00|7141|7126|7129|7114|7141|7126|7124.5|7109.5|1208
1720462500000|2024-07-08 18:15:00|7128.9|7113.9|7125.9|7110.9|7130.5|7115.5|7120.8|7105.8|276
1720486800000|2024-07-09 01:00:00|7159.7|7144.7|7118.2|7103.2|7162.1|7147.1|7118.2|7103.2|43
1720487100000|2024-07-09 01:05:00|7118.7|7103.7|7131.7|7116.7|7138.1|7123.1|7118.7|7103.7|24
1720487400000|2024-07-09 01:10:00|7131.2|7116.2|7117.7|7102.7|7131.7|7116.7|7117.7|7102.7|11
1720487700000|2024-07-09 01:15:00|7122.2|7107.2|7123.2|7108.2|7126.7|7111.7|7121.7|7106.7|12
1720488000000|2024-07-09 01:20:00|7125.7|7110.7|7129.2|7114.2|7129.7|7114.7|7121.7|7106.7|48
1720488300000|2024-07-09 01:25:00|7130.1|7115.1|7129.2|7114.2|7130.2|7115.2|7123.7|7108.7|11
1720488600000|2024-07-09 01:30:00|7126.2|7111.2|7121.7|7106.7|7127.7|7112.7|7117.7|7102.7|4
1720488900000|2024-07-09 01:35:00|7121.2|7106.2|7122.2|7107.2|7122.2|7107.2|7121.2|7106.2|2
1720489200000|2024-07-09 01:40:00|7123.1|7108.1|7123.2|7108.2|7123.7|7108.7|7121.7|7106.7|3
1720489500000|2024-07-09 01:45:00|7122.8|7107.8|7120.6|7105.6|7122.8|7107.8|7120.6|7105.6|5
1720489800000|2024-07-09 01:50:00|7118.6|7103.6|7138.1|7123.1|7138.1|7123.1|7118.6|7103.6|21
1720490100000|2024-07-09 01:55:00|7136.1|7121.1|7149.9|7134.9|7150.4|7135.4|7135.6|7120.6|76
1720490400000|2024-07-09 02:00:00|7150|7135|7150.9|7135.9|7150.9|7135.9|7150|7135|18
1720490700000|2024-07-09 02:05:00|7150.4|7135.4|7150.4|7135.4|7150.9|7135.9|7150.4|7135.4|7
1720491000000|2024-07-09 02:10:00|7150.2|7135.2|7150.2|7135.2|7150.2|7135.2|7150.2|7135.2|6
1720491300000|2024-07-09 02:15:00|7147.8|7132.8|7137.4|7122.4|7148.7|7133.7|7135.9|7120.9|8
1720491600000|2024-07-09 02:20:00|7136.4|7121.4|7137|7122|7137|7122|7136.4|7121.4|2
1720492200000|2024-07-09 02:30:00|7139.5|7124.5|7142.9|7127.9|7145.4|7130.4|7139.5|7124.5|17
1720492500000|2024-07-09 02:35:00|7142|7127|7145.9|7130.9|7147.9|7132.9|7140|7125|7
1720492800000|2024-07-09 02:40:00|7145.4|7130.4|7146.4|7131.4|7146.4|7131.4|7143.4|7128.4|3
1720493100000|2024-07-09 02:45:00|7145.5|7130.5|7146.3|7131.3|7146.4|7131.4|7145.4|7130.4|0
1720493400000|2024-07-09 02:50:00|7145.9|7130.9|7145.4|7130.4|7145.9|7130.9|7145.4|7130.4|0
1720493700000|2024-07-09 02:55:00|7144.9|7129.9|7144.4|7129.4|7145.4|7130.4|7143.9|7128.9|0
1720494300000|2024-07-09 03:05:00|7144|7129|7142.5|7127.5|7144|7129|7142.5|7127.5|0
1720494600000|2024-07-09 03:10:00|7141.5|7126.5|7143.4|7128.4|7143.4|7128.4|7141.4|7126.4|0
1720494900000|2024-07-09 03:15:00|7143.9|7128.9|7143.9|7128.9|7143.9|7128.9|7143.9|7128.9|0
1720495200000|2024-07-09 03:20:00|7144.9|7129.9|7144.9|7129.9|7144.9|7129.9|7144.9|7129.9|0
1720495500000|2024-07-09 03:25:00|7145.4|7130.4|7150.2|7135.2|7151.3|7136.3|7145.4|7130.4|16
1720495800000|2024-07-09 03:30:00|7150.3|7135.3|7150.7|7135.7|7152.5|7137.5|7150.2|7135.2|27
1720496100000|2024-07-09 03:35:00|7150.2|7135.2|7150.6|7135.6|7150.7|7135.7|7149.7|7134.7|0
1720497000000|2024-07-09 03:50:00|7149.7|7134.7|7150.6|7135.6|7150.6|7135.6|7149.7|7134.7|0
1720497300000|2024-07-09 03:55:00|7148.4|7133.4|7148.3|7133.3|7148.4|7133.4|7148.3|7133.3|0
1720497600000|2024-07-09 04:00:00|7148.2|7133.2|7149.2|7134.2|7149.2|7134.2|7148.2|7133.2|5
1720497900000|2024-07-09 04:05:00|7149.6|7134.6|7151.6|7136.6|7151.6|7136.6|7148.7|7133.7|5
1720498200000|2024-07-09 04:10:00|7152.6|7137.6|7152.1|7137.1|7152.6|7137.6|7152.1|7137.1|22
1720498500000|2024-07-09 04:15:00|7151.6|7136.6|7149.8|7134.8|7151.6|7136.6|7149.8|7134.8|2
1720498800000|2024-07-09 04:20:00|7148.3|7133.3|7148.3|7133.3|7148.3|7133.3|7148.3|7133.3|0
1720499100000|2024-07-09 04:25:00|7149.2|7134.2|7148.7|7133.7|7149.2|7134.2|7148.3|7133.3|0
1720500000000|2024-07-09 04:40:00|7149.2|7134.2|7150.2|7135.2|7150.2|7135.2|7149.2|7134.2|0
1720500300000|2024-07-09 04:45:00|7150.3|7135.3|7157.9|7142.9|7158.4|7143.4|7150.3|7135.3|6
1720500600000|2024-07-09 04:50:00|7157|7142|7155|7140|7157|7142|7154|7139|1
1720500900000|2024-07-09 04:55:00|7157.9|7142.9|7159.9|7144.9|7159.9|7144.9|7157.9|7142.9|1
1720501200000|2024-07-09 05:00:00|7157.4|7142.4|7157.9|7142.9|7158.9|7143.9|7157.4|7142.4|1
1720501500000|2024-07-09 05:05:00|7157.4|7142.4|7151.6|7136.6|7159.9|7144.9|7151.6|7136.6|5
1720501800000|2024-07-09 05:10:00|7150.2|7135.2|7150.3|7135.3|7150.3|7135.3|7150.2|7135.2|1
1720502100000|2024-07-09 05:15:00|7148|7133|7148.8|7133.8|7148.8|7133.8|7146.9|7131.9|2
1720502400000|2024-07-09 05:20:00|7146.6|7131.6|7143|7128|7146.6|7131.6|7142.5|7127.5|10
1720502700000|2024-07-09 05:25:00|7142.9|7127.9|7142.5|7127.5|7142.9|7127.9|7142.5|7127.5|1
1720503000000|2024-07-09 05:30:00|7145.5|7130.5|7154|7139|7154.9|7139.9|7145|7130|28
1720503300000|2024-07-09 05:35:00|7153.5|7138.5|7156.4|7141.4|7157.3|7142.3|7153|7138|4
1720503600000|2024-07-09 05:40:00|7156.9|7141.9|7162.5|7147.5|7163.5|7148.5|7155.9|7140.9|13
1720503900000|2024-07-09 05:45:00|7161.6|7146.6|7160.9|7145.9|7164|7149|7159.5|7144.5|7
1720504200000|2024-07-09 05:50:00|7161|7146|7161.1|7146.1|7162.5|7147.5|7157|7142|28
1720504500000|2024-07-09 05:55:00|7161.5|7146.5|7160.6|7145.6|7162.6|7147.6|7160|7145|4
1720504800000|2024-07-09 06:00:00|7160.1|7145.1|7163.1|7148.1|7163.1|7148.1|7159.6|7144.6|4
1720505100000|2024-07-09 06:05:00|7162.6|7147.6|7160.1|7145.1|7162.6|7147.6|7160.1|7145.1|2
1720505400000|2024-07-09 06:10:00|7159.5|7144.5|7153.6|7138.6|7159.6|7144.6|7153.6|7138.6|7
1720505700000|2024-07-09 06:15:00|7153.2|7138.2|7151.2|7136.2|7153.2|7138.2|7151.2|7136.2|1
1720506000000|2024-07-09 06:20:00|7153|7138|7153.1|7138.1|7153.5|7138.5|7152.6|7137.6|1
1720506300000|2024-07-09 06:25:00|7152.7|7137.7|7146.7|7131.7|7152.7|7137.7|7146.7|7131.7|1
1720506600000|2024-07-09 06:30:00|7147.2|7132.2|7152.7|7137.7|7154.6|7139.6|7147.2|7132.2|5
1720506900000|2024-07-09 06:35:00|7153.2|7138.2|7154.1|7139.1|7155.1|7140.1|7149.4|7134.4|39
1720507200000|2024-07-09 06:40:00|7153.6|7138.6|7146.7|7131.7|7154.6|7139.6|7146.7|7131.7|23
1720507500000|2024-07-09 06:45:00|7147.1|7132.1|7138.4|7123.4|7147.1|7132.1|7138|7123|21
1720507800000|2024-07-09 06:50:00|7138|7123|7137|7122|7139.4|7124.4|7137|7122|3
1720508100000|2024-07-09 06:55:00|7136.5|7121.5|7137|7122|7142.4|7127.4|7136.5|7121.5|32
1720508400000|2024-07-09 07:00:00|7136.5|7121.5|7133.5|7118.5|7139|7124|7133.5|7118.5|16
1720508700000|2024-07-09 07:05:00|7133.4|7118.4|7136.4|7121.4|7137.4|7122.4|7133.4|7118.4|5
1720509000000|2024-07-09 07:10:00|7136|7121|7138.5|7123.5|7139|7124|7135.9|7120.9|10
1720509300000|2024-07-09 07:15:00|7138|7123|7139|7124|7139|7124|7137.5|7122.5|12
1720509600000|2024-07-09 07:20:00|7138.9|7123.9|7136|7121|7139|7124|7136|7121|16
1720509900000|2024-07-09 07:25:00|7135.5|7120.5|7124.9|7109.9|7136|7121|7121.5|7106.5|90
1720510200000|2024-07-09 07:30:00|7125|7110|7131.9|7116.9|7132.9|7117.9|7121.5|7106.5|23
1720510500000|2024-07-09 07:35:00|7131.5|7116.5|7128.4|7113.4|7131.5|7116.5|7128.4|7113.4|3
1720510800000|2024-07-09 07:40:00|7128.8|7113.8|7133.3|7118.3|7133.8|7118.8|7128.8|7113.8|6
1720511100000|2024-07-09 07:45:00|7131.8|7116.8|7130.8|7115.8|7133.8|7118.8|7130.3|7115.3|25
1720511400000|2024-07-09 07:50:00|7130.4|7115.4|7133.3|7118.3|7139.4|7124.4|7128.8|7113.8|62
1720511700000|2024-07-09 07:55:00|7132.9|7117.9|7127.9|7112.9|7132.9|7117.9|7125.9|7110.9|23
1720512000000|2024-07-09 08:00:00|7129.9|7114.9|7134.3|7119.3|7134.8|7119.8|7127.4|7112.4|9
1720512300000|2024-07-09 08:05:00|7135.8|7120.8|7136.5|7121.5|7138.3|7123.3|7134.8|7119.8|21
1720512600000|2024-07-09 08:10:00|7137.8|7122.8|7139|7124|7139.5|7124.5|7135|7120|28
1720512900000|2024-07-09 08:15:00|7136.5|7121.5|7138.8|7123.8|7138.8|7123.8|7132.5|7117.5|58
1720513200000|2024-07-09 08:20:00|7138.9|7123.9|7138|7123|7139|7124|7137|7122|11
1720513500000|2024-07-09 08:25:00|7138.4|7123.4|7135.9|7120.9|7138.5|7123.5|7135.5|7120.5|20
1720513800000|2024-07-09 08:30:00|7136|7121|7130|7115|7136|7121|7122.5|7107.5|45
1720514100000|2024-07-09 08:35:00|7130.9|7115.9|7130.3|7115.3|7133|7118|7126|7111|17
1720514400000|2024-07-09 08:40:00|7129.9|7114.9|7130.3|7115.3|7132.3|7117.3|7129.8|7114.8|6
1720514700000|2024-07-09 08:45:00|7129.9|7114.9|7123.4|7108.4|7129.9|7114.9|7116.3|7101.3|80
1720515000000|2024-07-09 08:50:00|7124.7|7109.7|7132.4|7117.4|7136.3|7121.3|7124.7|7109.7|21
1720515600000|2024-07-09 09:00:00|7131.9|7116.9|7116.9|7101.9|7131.9|7116.9|7115.9|7100.9|31
1720515900000|2024-07-09 09:05:00|7116.5|7101.5|7117|7102|7117.9|7102.9|7111.4|7096.4|35
1720516200000|2024-07-09 09:10:00|7116.5|7101.5|7119.5|7104.5|7120.5|7105.5|7116.5|7101.5|6
1720516500000|2024-07-09 09:15:00|7118.5|7103.5|7115.5|7100.5|7118.5|7103.5|7115.5|7100.5|3
1720516800000|2024-07-09 09:20:00|7116|7101|7117.5|7102.5|7120|7105|7116|7101|15
1720517100000|2024-07-09 09:25:00|7118|7103|7117.6|7102.6|7118.1|7103.1|7112.5|7097.5|28
1720517400000|2024-07-09 09:30:00|7118.1|7103.1|7118.1|7103.1|7119.1|7104.1|7113.6|7098.6|18
1720517700000|2024-07-09 09:35:00|7116.7|7101.7|7114.6|7099.6|7116.7|7101.7|7114.6|7099.6|9
1720518000000|2024-07-09 09:40:00|7115.1|7100.1|7114.1|7099.1|7115.1|7100.1|7114.1|7099.1|2
1720518300000|2024-07-09 09:45:00|7113.6|7098.6|7114.6|7099.6|7119.1|7104.1|7113.6|7098.6|22
1720518600000|2024-07-09 09:50:00|7115.1|7100.1|7121.5|7106.5|7122.6|7107.6|7115.1|7100.1|11
1720518900000|2024-07-09 09:55:00|7122.4|7107.4|7121|7106|7122.4|7107.4|7121|7106|2
1720519200000|2024-07-09 10:00:00|7120.1|7105.1|7121|7106|7122|7107|7119|7104|6
1720519500000|2024-07-09 10:05:00|7122.5|7107.5|7127|7112|7130|7115|7122.5|7107.5|30
1720519800000|2024-07-09 10:10:00|7127.4|7112.4|7126.4|7111.4|7128|7113|7123.9|7108.9|28
1720520100000|2024-07-09 10:15:00|7126.5|7111.5|7124.6|7109.6|7128.5|7113.5|7124.6|7109.6|9
1720520400000|2024-07-09 10:20:00|7125|7110|7125.1|7110.1|7126.1|7111.1|7123.6|7108.6|6
1720520700000|2024-07-09 10:25:00|7126.1|7111.1|7123.6|7108.6|7126.1|7111.1|7123.3|7108.3|6
1720521000000|2024-07-09 10:30:00|7123.2|7108.2|7116.1|7101.1|7123.2|7108.2|7116.1|7101.1|5
1720521300000|2024-07-09 10:35:00|7121.6|7106.6|7118.1|7103.1|7121.6|7106.6|7116.6|7101.6|21
1720521600000|2024-07-09 10:40:00|7117.6|7102.6|7119.3|7104.3|7121.2|7106.2|7116.7|7101.7|72
1720521900000|2024-07-09 10:45:00|7119.1|7104.1|7123.1|7108.1|7123.1|7108.1|7117.6|7102.6|23
1720522200000|2024-07-09 10:50:00|7122.1|7107.1|7123.1|7108.1|7123.1|7108.1|7121.6|7106.6|2
1720522500000|2024-07-09 10:55:00|7124|7109|7125.1|7110.1|7125.1|7110.1|7123.6|7108.6|8
1720522800000|2024-07-09 11:00:00|7124.1|7109.1|7124.6|7109.6|7124.6|7109.6|7124.1|7109.1|1
1720523100000|2024-07-09 11:05:00|7125.5|7110.5|7125.6|7110.6|7126.6|7111.6|7124.6|7109.6|17
1720523400000|2024-07-09 11:10:00|7126.6|7111.6|7125.1|7110.1|7127.6|7112.6|7125.1|7110.1|2
1720523700000|2024-07-09 11:15:00|7126|7111|7120.2|7105.2|7126|7111|7120.2|7105.2|12
1720524000000|2024-07-09 11:20:00|7123.3|7108.3|7126.6|7111.6|7126.6|7111.6|7122.7|7107.7|26
1720524300000|2024-07-09 11:25:00|7126.7|7111.7|7128.1|7113.1|7130.6|7115.6|7126.7|7111.7|10
1720524600000|2024-07-09 11:30:00|7127.2|7112.2|7121.7|7106.7|7128.1|7113.1|7120.7|7105.7|36
1720524900000|2024-07-09 11:35:00|7118.1|7103.1|7118.6|7103.6|7120.5|7105.5|7117.1|7102.1|12
1720525200000|2024-07-09 11:40:00|7118.1|7103.1|7120.5|7105.5|7120.6|7105.6|7118.1|7103.1|11
1720525500000|2024-07-09 11:45:00|7119.6|7104.6|7123.2|7108.2|7124.5|7109.5|7119.6|7104.6|4
1720525800000|2024-07-09 11:50:00|7121.2|7106.2|7119.2|7104.2|7121.7|7106.7|7119.2|7104.2|6
1720526100000|2024-07-09 11:55:00|7121.7|7106.7|7123.7|7108.7|7124.2|7109.2|7121.7|7106.7|7
1720526400000|2024-07-09 12:00:00|7124.7|7109.7|7113.2|7098.2|7124.7|7109.7|7111.7|7096.7|170
1720526700000|2024-07-09 12:05:00|7111.7|7096.7|7104.7|7089.7|7115.7|7100.7|7102.7|7087.7|121
1720527000000|2024-07-09 12:10:00|7104.2|7089.2|7104.2|7089.2|7106.8|7091.8|7102.3|7087.3|42
1720527300000|2024-07-09 12:15:00|7104.7|7089.7|7112.8|7097.8|7112.8|7097.8|7102.7|7087.7|62
1720527600000|2024-07-09 12:20:00|7113.1|7098.1|7102.7|7087.7|7113.1|7098.1|7101.7|7086.7|89
1720527900000|2024-07-09 12:25:00|7102.2|7087.2|7101.7|7086.7|7103.2|7088.2|7088.4|7073.4|94
1720528200000|2024-07-09 12:30:00|7101.2|7086.2|7103.2|7088.2|7103.2|7088.2|7097.2|7082.2|57
1720528500000|2024-07-09 12:35:00|7104.8|7089.8|7095.7|7080.7|7106.2|7091.2|7088.3|7073.3|120
1720528800000|2024-07-09 12:40:00|7095.8|7080.8|7092.3|7077.3|7096.3|7081.3|7090.3|7075.3|42
1720529100000|2024-07-09 12:45:00|7091.8|7076.8|7099.2|7084.2|7102.7|7087.7|7091.3|7076.3|62
1720529400000|2024-07-09 12:50:00|7098.7|7083.7|7097.8|7082.8|7098.7|7083.7|7091.8|7076.8|32
1720529700000|2024-07-09 12:55:00|7096.8|7081.8|7091.8|7076.8|7096.8|7081.8|7091.3|7076.3|21
1720530000000|2024-07-09 13:00:00|7095.8|7080.8|7105.7|7090.7|7107.7|7092.7|7091.9|7076.9|122
1720530300000|2024-07-09 13:05:00|7104.8|7089.8|7088.2|7073.2|7105.2|7090.2|7085.8|7070.8|244
1720530600000|2024-07-09 13:10:00|7088.3|7073.3|7098.2|7083.2|7099.3|7084.3|7086.3|7071.3|58
1720530900000|2024-07-09 13:15:00|7097.8|7082.8|7101.2|7086.2|7102.7|7087.7|7093.7|7078.7|43
1720531200000|2024-07-09 13:20:00|7100.7|7085.7|7099.9|7084.9|7107.7|7092.7|7098.8|7083.8|84
1720531500000|2024-07-09 13:25:00|7099.4|7084.4|7091.8|7076.8|7102.4|7087.4|7091.8|7076.8|54
1720531800000|2024-07-09 13:30:00|7091.9|7076.9|7092.7|7077.7|7098.7|7083.7|7088.7|7073.7|151
1720532100000|2024-07-09 13:35:00|7092.3|7077.3|7098.6|7083.6|7100.5|7085.5|7090.8|7075.8|91
1720532400000|2024-07-09 13:40:00|7099|7084|7095.3|7080.3|7101.9|7086.9|7095.3|7080.3|113
1720532700000|2024-07-09 13:45:00|7093.9|7078.9|7083.2|7068.2|7093.9|7078.9|7081.7|7066.7|145
1720533000000|2024-07-09 13:50:00|7084.7|7069.7|7090|7075|7090|7075|7082.6|7067.6|85
1720533300000|2024-07-09 13:55:00|7089.6|7074.6|7098.5|7083.5|7103.5|7088.5|7087.2|7072.2|134
1720533600000|2024-07-09 14:00:00|7098.1|7083.1|7097|7082|7105.9|7090.9|7092.6|7077.6|122
1720533900000|2024-07-09 14:05:00|7096.5|7081.5|7107.2|7092.2|7112|7097|7093|7078|122
1720534200000|2024-07-09 14:10:00|7107.3|7092.3|7123.2|7108.2|7125.4|7110.4|7099.4|7084.4|221
1720534500000|2024-07-09 14:15:00|7122.8|7107.8|7125.4|7110.4|7127.9|7112.9|7121.9|7106.9|104
1720534800000|2024-07-09 14:20:00|7125.9|7110.9|7108.6|7093.6|7127.3|7112.3|7105.1|7090.1|72
1720535100000|2024-07-09 14:25:00|7108.1|7093.1|7108.2|7093.2|7109.6|7094.6|7105.6|7090.6|30
1720535400000|2024-07-09 14:30:00|7108.1|7093.1|7098.1|7083.1|7108.1|7093.1|7096.6|7081.6|137
1720535700000|2024-07-09 14:35:00|7098|7083|7096.7|7081.7|7101|7086|7095.8|7080.8|164
1720536000000|2024-07-09 14:40:00|7097.7|7082.7|7107.3|7092.3|7109.2|7094.2|7096.3|7081.3|73
1720536300000|2024-07-09 14:45:00|7107.7|7092.7|7106.8|7091.8|7108.7|7093.7|7103.8|7088.8|33
1720536600000|2024-07-09 14:50:00|7106.7|7091.7|7094.3|7079.3|7106.7|7091.7|7093.8|7078.8|139
1720536900000|2024-07-09 14:55:00|7093.8|7078.8|7096.8|7081.8|7100.3|7085.3|7091.3|7076.3|104
1720537200000|2024-07-09 15:00:00|7094.9|7079.9|7094.3|7079.3|7099.8|7084.8|7091.9|7076.9|119
1720537500000|2024-07-09 15:05:00|7097.8|7082.8|7096.2|7081.2|7097.8|7082.8|7094.3|7079.3|92
1720537800000|2024-07-09 15:10:00|7096.7|7081.7|7098.3|7083.3|7098.3|7083.3|7092.8|7077.8|49
1720538100000|2024-07-09 15:15:00|7096.9|7081.9|7097.9|7082.9|7103.6|7088.6|7095.8|7080.8|80
1720538400000|2024-07-09 15:20:00|7096.3|7081.3|7097.8|7082.8|7100.8|7085.8|7095.8|7080.8|68
1720538700000|2024-07-09 15:25:00|7097.4|7082.4|7097.3|7082.3|7100.4|7085.4|7095.9|7080.9|32
1720539000000|2024-07-09 15:30:00|7097.4|7082.4|7098.3|7083.3|7098.8|7083.8|7095.4|7080.4|72
1720539300000|2024-07-09 15:35:00|7097.4|7082.4|7095.9|7080.9|7097.9|7082.9|7091.9|7076.9|66
1720539600000|2024-07-09 15:40:00|7096.4|7081.4|7093.5|7078.5|7096.4|7081.4|7090.4|7075.4|68
1720539900000|2024-07-09 15:45:00|7093.9|7078.9|7097.5|7082.5|7098.5|7083.5|7093|7078|76
1720540200000|2024-07-09 15:50:00|7096.1|7081.1|7094|7079|7101.9|7086.9|7091.5|7076.5|115
1720540500000|2024-07-09 15:55:00|7093.5|7078.5|7093.5|7078.5|7098.5|7083.5|7092.5|7077.5|131
1720540800000|2024-07-09 16:00:00|7093|7078|7093.4|7078.4|7097.9|7082.9|7089.5|7074.5|155
1720541100000|2024-07-09 16:05:00|7093.9|7078.9|7099.9|7084.9|7103.3|7088.3|7093.4|7078.4|67
1720541400000|2024-07-09 16:10:00|7099.4|7084.4|7096.9|7081.9|7102.8|7087.8|7096|7081|163
1720541700000|2024-07-09 16:15:00|7097.8|7082.8|7103.2|7088.2|7105.4|7090.4|7096.9|7081.9|44
1720542000000|2024-07-09 16:20:00|7102.9|7087.9|7104.3|7089.3|7106.8|7091.8|7102.4|7087.4|78
1720542300000|2024-07-09 16:25:00|7103.8|7088.8|7106.9|7091.9|7107.9|7092.9|7101.9|7086.9|61
1720542600000|2024-07-09 16:30:00|7106.4|7091.4|7111.3|7096.3|7112.8|7097.8|7106.4|7091.4|86
1720542900000|2024-07-09 16:35:00|7107.8|7092.8|7103.4|7088.4|7107.9|7092.9|7101.4|7086.4|67
1720543200000|2024-07-09 16:40:00|7103|7088|7097.6|7082.6|7106.3|7091.3|7097.6|7082.6|70
1720543500000|2024-07-09 16:45:00|7097.1|7082.1|7099.5|7084.5|7101|7086|7091.6|7076.6|192
1720543800000|2024-07-09 16:50:00|7100.4|7085.4|7098.4|7083.4|7101.9|7086.9|7096.5|7081.5|41
1720544100000|2024-07-09 16:55:00|7100.2|7085.2|7101.9|7086.9|7101.9|7086.9|7097.9|7082.9|44
1720544400000|2024-07-09 17:00:00|7101.4|7086.4|7102.9|7087.9|7104.9|7089.9|7101.4|7086.4|40
1720544700000|2024-07-09 17:05:00|7104|7089|7102.9|7087.9|7106.9|7091.9|7101|7086|54
1720545000000|2024-07-09 17:10:00|7102.4|7087.4|7094.6|7079.6|7104.9|7089.9|7094.1|7079.1|155
1720545300000|2024-07-09 17:15:00|7095|7080|7095.5|7080.5|7096.9|7081.9|7093.9|7078.9|107
1720545600000|2024-07-09 17:20:00|7090|7075|7090.2|7075.2|7092.6|7077.6|7087.7|7072.7|133
1720545900000|2024-07-09 17:25:00|7090.6|7075.6|7090.2|7075.2|7092.6|7077.6|7089.6|7074.6|53
1720546200000|2024-07-09 17:30:00|7089.7|7074.7|7092.6|7077.6|7094.2|7079.2|7089.7|7074.7|118
1720546500000|2024-07-09 17:35:00|7093.1|7078.1|7091.2|7076.2|7093.1|7078.1|7089.7|7074.7|134
1720546800000|2024-07-09 17:40:00|7091.6|7076.6|7096.7|7081.7|7097.6|7082.6|7091.2|7076.2|80
1720547100000|2024-07-09 17:45:00|7096.6|7081.6|7095.3|7080.3|7096.6|7081.6|7089.2|7074.2|226
1720547400000|2024-07-09 17:50:00|7094.4|7079.4|7090.1|7075.1|7094.8|7079.8|7086.1|7071.1|244
1720547700000|2024-07-09 17:55:00|7089.1|7074.1|7089.7|7074.7|7091|7076|7088.7|7073.7|71
1720548000000|2024-07-09 18:00:00|7089.1|7074.1|7087.3|7072.3|7092.2|7077.2|7086.9|7071.9|238
1720548300000|2024-07-09 18:05:00|7085.9|7070.9|7084.3|7069.3|7086.3|7071.3|7079.9|7064.9|269
1720548600000|2024-07-09 18:10:00|7084.8|7069.8|7079.9|7064.9|7084.8|7069.8|7078.4|7063.4|866
1720548900000|2024-07-09 18:15:00|7079.4|7064.4|7083.9|7068.9|7084.9|7069.9|7074.5|7059.5|336
1720573200000|2024-07-10 01:00:00|7094.7|7079.7|7077.1|7062.1|7095.1|7080.1|7073.2|7058.2|87
1720573500000|2024-07-10 01:05:00|7075.6|7060.6|7080.6|7065.6|7084.1|7069.1|7075.6|7060.6|38
1720573800000|2024-07-10 01:10:00|7079.7|7064.7|7085.6|7070.6|7085.6|7070.6|7079.6|7064.6|14
1720574100000|2024-07-10 01:15:00|7084.6|7069.6|7083.9|7068.9|7084.9|7069.9|7082.5|7067.5|21
1720574400000|2024-07-10 01:20:00|7083|7068|7081|7066|7083.4|7068.4|7079.7|7064.7|7
1720574700000|2024-07-10 01:25:00|7081.1|7066.1|7074.2|7059.2|7082|7067|7070|7055|28
1720575000000|2024-07-10 01:30:00|7075.1|7060.1|7070.1|7055.1|7075.6|7060.6|7070.1|7055.1|2
1720575300000|2024-07-10 01:35:00|7072.7|7057.7|7074.6|7059.6|7074.7|7059.7|7072.7|7057.7|4
1720575600000|2024-07-10 01:40:00|7072.5|7057.5|7074.7|7059.7|7074.7|7059.7|7071|7056|13
1720575900000|2024-07-10 01:45:00|7073.8|7058.8|7073.8|7058.8|7075.6|7060.6|7073.3|7058.3|21
1720576200000|2024-07-10 01:50:00|7074.7|7059.7|7073.8|7058.8|7074.7|7059.7|7073.3|7058.3|5
1720576500000|2024-07-10 01:55:00|||||||||3
1720576800000|2024-07-10 02:00:00|7074.3|7059.3|7074.7|7059.7|7074.7|7059.7|7074.3|7059.3|3
1720577100000|2024-07-10 02:05:00|7074.3|7059.3|7074.7|7059.7|7074.7|7059.7|7074.3|7059.3|0
1720577400000|2024-07-10 02:10:00|7074.2|7059.2|7074.2|7059.2|7074.2|7059.2|7074.2|7059.2|1
1720577700000|2024-07-10 02:15:00|7072.9|7057.9|7071.8|7056.8|7073.3|7058.3|7070.7|7055.7|6
1720578000000|2024-07-10 02:20:00|7070.3|7055.3|7070.8|7055.8|7070.8|7055.8|7070.3|7055.3|4
1720578300000|2024-07-10 02:25:00|7069.4|7054.4|7068.9|7053.9|7069.4|7054.4|7068.9|7053.9|5
1720578600000|2024-07-10 02:30:00|7069.3|7054.3|7073.8|7058.8|7074.3|7059.3|7069.3|7054.3|14
1720578900000|2024-07-10 02:35:00|7073.3|7058.3|7073.3|7058.3|7073.3|7058.3|7073.3|7058.3|0
1720579200000|2024-07-10 02:40:00|7071.8|7056.8|7073.8|7058.8|7073.8|7058.8|7071.8|7056.8|3
1720579800000|2024-07-10 02:50:00|7072.8|7057.8|7073.3|7058.3|7073.3|7058.3|7072.8|7057.8|1
1720580100000|2024-07-10 02:55:00|7072.8|7057.8|7071.8|7056.8|7073.7|7058.7|7071.8|7056.8|0
1720580400000|2024-07-10 03:00:00|7072.3|7057.3|7071.8|7056.8|7072.3|7057.3|7071.8|7056.8|0
1720581000000|2024-07-10 03:10:00|7075.9|7060.9|7076.3|7061.3|7076.3|7061.3|7075.9|7060.9|9
1720581300000|2024-07-10 03:15:00|7073.8|7058.8|7072.8|7057.8|7073.8|7058.8|7071.3|7056.3|4
1720581600000|2024-07-10 03:20:00|7070.3|7055.3|7068.9|7053.9|7071.8|7056.8|7068.9|7053.9|35
1720581900000|2024-07-10 03:25:00|7069.8|7054.8|7069.8|7054.8|7071.3|7056.3|7069.8|7054.8|5
1720582200000|2024-07-10 03:30:00|7070.8|7055.8|7070.9|7055.9|7070.9|7055.9|7070.8|7055.8|0
1720583100000|2024-07-10 03:45:00|7070.4|7055.4|7070.9|7055.9|7070.9|7055.9|7070.4|7055.4|1
1720583700000|2024-07-10 03:55:00|7071.4|7056.4|7070.9|7055.9|7071.4|7056.4|7070.9|7055.9|0
1720584000000|2024-07-10 04:00:00|7071.3|7056.3|7071.4|7056.4|7071.4|7056.4|7071.3|7056.3|0
1720584300000|2024-07-10 04:05:00|7070.9|7055.9|7071.4|7056.4|7071.4|7056.4|7070.9|7055.9|0
1720584900000|2024-07-10 04:15:00|7071.3|7056.3|7071.3|7056.3|7071.3|7056.3|7071.3|7056.3|1
1720585200000|2024-07-10 04:20:00|7071.4|7056.4|7071.4|7056.4|7071.4|7056.4|7071.4|7056.4|0
1720585500000|2024-07-10 04:25:00|7071.3|7056.3|7069.9|7054.9|7071.3|7056.3|7068.8|7053.8|1
1720585800000|2024-07-10 04:30:00|7070.8|7055.8|7069.9|7054.9|7070.8|7055.8|7069.8|7054.8|0
1720586100000|2024-07-10 04:35:00|7070.3|7055.3|7069.9|7054.9|7070.8|7055.8|7069.9|7054.9|2
1720586400000|2024-07-10 04:40:00|7070.8|7055.8|7069.9|7054.9|7070.8|7055.8|7069.9|7054.9|0
1720586700000|2024-07-10 04:45:00|7070.8|7055.8|7069.4|7054.4|7070.8|7055.8|7068.9|7053.9|21
1720587000000|2024-07-10 04:50:00|7069.8|7054.8|7069.4|7054.4|7069.8|7054.8|7068.9|7053.9|2
1720587300000|2024-07-10 04:55:00|7069|7054|7068.4|7053.4|7069.4|7054.4|7067.4|7052.4|14
1720587600000|2024-07-10 05:00:00|7069.4|7054.4|7064.9|7049.9|7069.4|7054.4|7064.5|7049.5|12
1720587900000|2024-07-10 05:05:00|7065.4|7050.4|7065.4|7050.4|7065.4|7050.4|7065.4|7050.4|1
1720588200000|2024-07-10 05:10:00|7065|7050|7064.9|7049.9|7066.9|7051.9|7064.4|7049.4|18
1720588500000|2024-07-10 05:15:00|7064.4|7049.4|7064.4|7049.4|7064.9|7049.9|7063.9|7048.9|0
1720588800000|2024-07-10 05:20:00|7064.9|7049.9|7065|7050|7066.4|7051.4|7064.4|7049.4|3
1720589100000|2024-07-10 05:25:00|7064.5|7049.5|7064.5|7049.5|7065|7050|7064.5|7049.5|1
1720589400000|2024-07-10 05:30:00|7065.5|7050.5|7065|7050|7065.5|7050.5|7064.5|7049.5|2
1720590000000|2024-07-10 05:40:00|7064.5|7049.5|7064.5|7049.5|7067.9|7052.9|7064|7049|23
1720590300000|2024-07-10 05:45:00|7061.6|7046.6|7060.4|7045.4|7062.6|7047.6|7057.5|7042.5|117
1720590600000|2024-07-10 05:50:00|7060|7045|7054.1|7039.1|7060.9|7045.9|7053.5|7038.5|59
1720590900000|2024-07-10 05:55:00|7054|7039|7058.4|7043.4|7058.5|7043.5|7053.1|7038.1|44
1720591200000|2024-07-10 06:00:00|7058.5|7043.5|7057.5|7042.5|7059.5|7044.5|7055|7040|35
1720591500000|2024-07-10 06:05:00|7057|7042|7058.5|7043.5|7059|7044|7055.6|7040.6|5
1720591800000|2024-07-10 06:10:00|7058|7043|7051.9|7036.9|7058|7043|7050|7035|56
1720592100000|2024-07-10 06:15:00|7052|7037|7051|7036|7052|7037|7050|7035|17
1720592400000|2024-07-10 06:20:00|7050.6|7035.6|7050.4|7035.4|7051.9|7036.9|7049.3|7034.3|45
1720592700000|2024-07-10 06:25:00|7049.9|7034.9|7051.3|7036.3|7051.3|7036.3|7048.4|7033.4|36
1720593000000|2024-07-10 06:30:00|7050.9|7035.9|7053.5|7038.5|7055.5|7040.5|7050.9|7035.9|26
1720593300000|2024-07-10 06:35:00|7054|7039|7058|7043|7058.5|7043.5|7054|7039|9
1720593600000|2024-07-10 06:40:00|7058.1|7043.1|7061|7046|7062|7047|7058|7043|31
1720593900000|2024-07-10 06:45:00|7058.7|7043.7|7057.5|7042.5|7059.5|7044.5|7057|7042|29
1720594200000|2024-07-10 06:50:00|7058|7043|7057.5|7042.5|7059.5|7044.5|7055.5|7040.5|18
1720594500000|2024-07-10 06:55:00|7057|7042|7054.5|7039.5|7057|7042|7053.5|7038.5|6
1720594800000|2024-07-10 07:00:00|7055|7040|7050.6|7035.6|7056.5|7041.5|7050.6|7035.6|43
1720595100000|2024-07-10 07:05:00|7051.5|7036.5|7058.5|7043.5|7059.5|7044.5|7051|7036|46
1720595400000|2024-07-10 07:10:00|7059.4|7044.4|7058.5|7043.5|7060|7045|7058|7043|19
1720595700000|2024-07-10 07:15:00|7059|7044|7061.5|7046.5|7066.4|7051.4|7059|7044|17
1720596000000|2024-07-10 07:20:00|7062.8|7047.8|7062|7047|7063.8|7048.8|7061|7046|16
1720596300000|2024-07-10 07:25:00|7062.9|7047.9|7062|7047|7063|7048|7061.6|7046.6|2
1720596600000|2024-07-10 07:30:00|7064.6|7049.6|7069.5|7054.5|7069.5|7054.5|7064|7049|22
1720596900000|2024-07-10 07:35:00|7071|7056|7070.5|7055.5|7076.5|7061.5|7070|7055|47
1720597200000|2024-07-10 07:40:00|7071.5|7056.5|7068.6|7053.6|7071.5|7056.5|7068.5|7053.5|2
1720597500000|2024-07-10 07:45:00|7069|7054|7071.5|7056.5|7074.5|7059.5|7067|7052|21
1720597800000|2024-07-10 07:50:00|7073|7058|7064.5|7049.5|7073|7058|7064|7049|22
1720598100000|2024-07-10 07:55:00|7064.9|7049.9|7062.5|7047.5|7066|7051|7062.5|7047.5|6
1720598400000|2024-07-10 08:00:00|7061.5|7046.5|7058.6|7043.6|7062|7047|7057.6|7042.6|71
1720598700000|2024-07-10 08:05:00|7060.4|7045.4|7060|7045|7061.1|7046.1|7057.6|7042.6|28
1720599000000|2024-07-10 08:10:00|7062.5|7047.5|7068.5|7053.5|7069.5|7054.5|7062|7047|65
1720599300000|2024-07-10 08:15:00|7068|7053|7070.4|7055.4|7071.4|7056.4|7067.5|7052.5|42
1720599600000|2024-07-10 08:20:00|7070|7055|7063.5|7048.5|7071.9|7056.9|7062.9|7047.9|12
1720599900000|2024-07-10 08:25:00|7064|7049|7064.8|7049.8|7067|7052|7064|7049|52
1720600200000|2024-07-10 08:30:00|7067.1|7052.1|7067.4|7052.4|7068.9|7053.9|7064.4|7049.4|19
1720600500000|2024-07-10 08:35:00|7068.2|7053.2|7072.4|7057.4|7073.4|7058.4|7066.9|7051.9|46
1720600800000|2024-07-10 08:40:00|7073.4|7058.4|7070.9|7055.9|7073.4|7058.4|7070.9|7055.9|19
1720601100000|2024-07-10 08:45:00|7071.4|7056.4|7069.4|7054.4|7074.4|7059.4|7069.4|7054.4|11
1720601400000|2024-07-10 08:50:00|7069.9|7054.9|7072.4|7057.4|7073.9|7058.9|7069.4|7054.4|16
1720601700000|2024-07-10 08:55:00|7072.9|7057.9|7071.9|7056.9|7075.3|7060.3|7071.9|7056.9|13
1720602000000|2024-07-10 09:00:00|7071.4|7056.4|7068|7053|7072.4|7057.4|7068|7053|33
1720602300000|2024-07-10 09:05:00|7068.9|7053.9|7073.4|7058.4|7073.4|7058.4|7068.9|7053.9|13
1720602600000|2024-07-10 09:10:00|7074.4|7059.4|7070.4|7055.4|7075.4|7060.4|7070.4|7055.4|9
1720602900000|2024-07-10 09:15:00|7073.4|7058.4|7072.9|7057.9|7074.4|7059.4|7072.5|7057.5|11
1720603200000|2024-07-10 09:20:00|7073.3|7058.3|7074.4|7059.4|7074.9|7059.9|7073.3|7058.3|7
1720603500000|2024-07-10 09:25:00|7074.6|7059.6|7072.5|7057.5|7078.4|7063.4|7071|7056|31
1720603800000|2024-07-10 09:30:00|7073|7058|7076|7061|7077.4|7062.4|7073|7058|12
1720604100000|2024-07-10 09:35:00|7076.4|7061.4|7073.9|7058.9|7076.4|7061.4|7073.9|7058.9|5
1720604400000|2024-07-10 09:40:00|7074|7059|7080.4|7065.4|7080.4|7065.4|7074|7059|15
1720604700000|2024-07-10 09:45:00|7083.1|7068.1|7086.9|7071.9|7089.4|7074.4|7082.4|7067.4|60
1720605000000|2024-07-10 09:50:00|7087.8|7072.8|7091.4|7076.4|7092.8|7077.8|7087.8|7072.8|34
1720605300000|2024-07-10 09:55:00|7091.8|7076.8|7090.4|7075.4|7094.8|7079.8|7087.4|7072.4|42
1720605600000|2024-07-10 10:00:00|7090.8|7075.8|7084.5|7069.5|7090.9|7075.9|7084.5|7069.5|16
1720605900000|2024-07-10 10:05:00|7084.9|7069.9|7090.9|7075.9|7090.9|7075.9|7084.9|7069.9|22
1720606200000|2024-07-10 10:10:00|7091.4|7076.4|7089.4|7074.4|7096.4|7081.4|7089.4|7074.4|24
1720606500000|2024-07-10 10:15:00|7089.9|7074.9|7092.4|7077.4|7093.4|7078.4|7088.4|7073.4|24
1720606800000|2024-07-10 10:20:00|7092.9|7077.9|7086.4|7071.4|7093.4|7078.4|7086.4|7071.4|9
1720607100000|2024-07-10 10:25:00|7086.5|7071.5|7088|7073|7088.5|7073.5|7086.5|7071.5|6
1720607400000|2024-07-10 10:30:00|7088.5|7073.5|7086.4|7071.4|7088.5|7073.5|7086.4|7071.4|9
1720607700000|2024-07-10 10:35:00|7086.9|7071.9|7086.4|7071.4|7088.9|7073.9|7085.5|7070.5|13
1720608000000|2024-07-10 10:40:00|7086.9|7071.9|7086.9|7071.9|7087.4|7072.4|7086.4|7071.4|3
1720608300000|2024-07-10 10:45:00|7090.8|7075.8|7090.9|7075.9|7091.8|7076.8|7088.4|7073.4|13
1720608600000|2024-07-10 10:50:00|7087.4|7072.4|7086.4|7071.4|7087.9|7072.9|7085.9|7070.9|7
1720608900000|2024-07-10 10:55:00|7086.9|7071.9|7086|7071|7087.4|7072.4|7085.5|7070.5|4
1720609200000|2024-07-10 11:00:00|7086.4|7071.4|7081.5|7066.5|7087.4|7072.4|7081.5|7066.5|7
1720609500000|2024-07-10 11:05:00|7083.3|7068.3|7090.4|7075.4|7092.4|7077.4|7083.3|7068.3|40
1720609800000|2024-07-10 11:10:00|7091.4|7076.4|7091.4|7076.4|7092.9|7077.9|7090.4|7075.4|12
1720610100000|2024-07-10 11:15:00|7091.8|7076.8|7091.4|7076.4|7095.4|7080.4|7090.4|7075.4|21
1720610400000|2024-07-10 11:20:00|7092.8|7077.8|7093.9|7078.9|7095.4|7080.4|7091.9|7076.9|18
1720610700000|2024-07-10 11:25:00|7094|7079|7093.5|7078.5|7094.4|7079.4|7092.5|7077.5|12
1720611000000|2024-07-10 11:30:00|7093.9|7078.9|7101.4|7086.4|7106.8|7091.8|7093.5|7078.5|59
1720611300000|2024-07-10 11:35:00|7101.9|7086.9|7104|7089|7106.8|7091.8|7099.4|7084.4|84
1720611600000|2024-07-10 11:40:00|7103.5|7088.5|7101.5|7086.5|7104|7089|7097|7082|17
1720611900000|2024-07-10 11:45:00|7103.5|7088.5|7101|7086|7105.5|7090.5|7099.6|7084.6|16
1720612200000|2024-07-10 11:50:00|7099.5|7084.5|7101.5|7086.5|7103.5|7088.5|7098|7083|30
1720612500000|2024-07-10 11:55:00|7102.8|7087.8|7110.9|7095.9|7111.9|7096.9|7102|7087|55
1720612800000|2024-07-10 12:00:00|7110.4|7095.4|7089.1|7074.1|7110.4|7095.4|7089.1|7074.1|120
1720613100000|2024-07-10 12:05:00|7089|7074|7084.1|7069.1|7090|7075|7084|7069|113
1720613400000|2024-07-10 12:10:00|7085.5|7070.5|7085.5|7070.5|7086.5|7071.5|7084|7069|47
1720613700000|2024-07-10 12:15:00|7086.4|7071.4|7082.6|7067.6|7091.9|7076.9|7080.6|7065.6|54
1720614000000|2024-07-10 12:20:00|7085.9|7070.9|7087.6|7072.6|7090|7075|7084.1|7069.1|37
1720614300000|2024-07-10 12:25:00|7086.1|7071.1|7085.1|7070.1|7087.5|7072.5|7080.1|7065.1|57
1720614600000|2024-07-10 12:30:00|7086|7071|7082.1|7067.1|7089.1|7074.1|7081.1|7066.1|82
1720614900000|2024-07-10 12:35:00|7083.6|7068.6|7089.5|7074.5|7091.5|7076.5|7081.6|7066.6|71
1720615200000|2024-07-10 12:40:00|7090.9|7075.9|7092|7077|7095.5|7080.5|7088|7073|37
1720615500000|2024-07-10 12:45:00|7088|7073|7083.1|7068.1|7089|7074|7080.6|7065.6|54
1720615800000|2024-07-10 12:50:00|7083.6|7068.6|7095.8|7080.8|7101.4|7086.4|7083.1|7068.1|101
1720616100000|2024-07-10 12:55:00|7095.9|7080.9|7096.9|7081.9|7099.4|7084.4|7094.9|7079.9|40
1720616400000|2024-07-10 13:00:00|7095.4|7080.4|7107.2|7092.2|7108.7|7093.7|7094.9|7079.9|99
1720616700000|2024-07-10 13:05:00|7106.8|7091.8|7114.2|7099.2|7124.6|7109.6|7104.8|7089.8|232
1720617000000|2024-07-10 13:10:00|7115.1|7100.1|7115.3|7100.3|7121.6|7106.6|7112.4|7097.4|121
1720617300000|2024-07-10 13:15:00|7115.2|7100.2|7116.3|7101.3|7117.3|7102.3|7112.7|7097.7|93
1720617600000|2024-07-10 13:20:00|7116.8|7101.8|7121.2|7106.2|7123.7|7108.7|7116.3|7101.3|70
1720617900000|2024-07-10 13:25:00|7121.7|7106.7|7107.5|7092.5|7121.7|7106.7|7107.5|7092.5|50
1720618200000|2024-07-10 13:30:00|7106.1|7091.1|7098.3|7083.3|7106.1|7091.1|7088.6|7073.6|149
1720618500000|2024-07-10 13:35:00|7097.8|7082.8|7102.7|7087.7|7111.7|7096.7|7094.5|7079.5|166
1720618800000|2024-07-10 13:40:00|7103.6|7088.6|7094.5|7079.5|7105.2|7090.2|7094.5|7079.5|99
1720619100000|2024-07-10 13:45:00|7095.4|7080.4|7097.5|7082.5|7101.9|7086.9|7094.5|7079.5|87
1720619400000|2024-07-10 13:50:00|7097.9|7082.9|7102.8|7087.8|7102.8|7087.8|7095.4|7080.4|65
1720619700000|2024-07-10 13:55:00|7103.8|7088.8|7112.8|7097.8|7112.8|7097.8|7103.8|7088.8|94
1720620000000|2024-07-10 14:00:00|7113.3|7098.3|7106.8|7091.8|7117.2|7102.2|7105.9|7090.9|91
1720620300000|2024-07-10 14:05:00|7106.4|7091.4|7111.8|7096.8|7111.8|7096.8|7105.4|7090.4|62
1720620600000|2024-07-10 14:10:00|7110.4|7095.4|7124.5|7109.5|7124.7|7109.7|7108.3|7093.3|100
1720620900000|2024-07-10 14:15:00|7124|7109|7114.8|7099.8|7126|7111|7114.8|7099.8|59
1720621200000|2024-07-10 14:20:00|7115.8|7100.8|7108.6|7093.6|7117.3|7102.3|7103.1|7088.1|92
1720621500000|2024-07-10 14:25:00|7108.1|7093.1|7105.5|7090.5|7109.6|7094.6|7101.6|7086.6|71
1720621800000|2024-07-10 14:30:00|7104.6|7089.6|7112|7097|7112|7097|7099.7|7084.7|103
1720622100000|2024-07-10 14:35:00|7111.5|7096.5|7112.1|7097.1|7118.6|7103.6|7106.1|7091.1|86
1720622400000|2024-07-10 14:40:00|7111.7|7096.7|7121.1|7106.1|7123.5|7108.5|7110.7|7095.7|155
1720622700000|2024-07-10 14:45:00|7121.2|7106.2|7119.2|7104.2|7121.7|7106.7|7115.7|7100.7|53
1720623000000|2024-07-10 14:50:00|7118.7|7103.7|7119.7|7104.7|7121.7|7106.7|7115.7|7100.7|93
1720623300000|2024-07-10 14:55:00|7119.2|7104.2|7119.1|7104.1|7119.2|7104.2|7107.7|7092.7|102
1720623600000|2024-07-10 15:00:00|7120.5|7105.5|7130.3|7115.3|7130.3|7115.3|7117.5|7102.5|174
1720623900000|2024-07-10 15:05:00|7132.2|7117.2|7123.8|7108.8|7142.9|7127.9|7123.8|7108.8|258
1720624200000|2024-07-10 15:10:00|7123.3|7108.3|7121.9|7106.9|7123.3|7108.3|7120.4|7105.4|58
1720624500000|2024-07-10 15:15:00|7121.3|7106.3|7117.3|7102.3|7121.9|7106.9|7113.9|7098.9|151
1720624800000|2024-07-10 15:20:00|7118.2|7103.2|7131.6|7116.6|7131.6|7116.6|7113.3|7098.3|95
1720625100000|2024-07-10 15:25:00|7133.4|7118.4|7146.1|7131.1|7149.6|7134.6|7132.5|7117.5|259
1720625400000|2024-07-10 15:30:00|7143.2|7128.2|7142.6|7127.6|7145.7|7130.7|7135.8|7120.8|105
1720625700000|2024-07-10 15:35:00|7142.1|7127.1|7153|7138|7159.2|7144.2|7142.1|7127.1|200
1720626000000|2024-07-10 15:40:00|7149|7134|7141.9|7126.9|7153.1|7138.1|7137.9|7122.9|96
1720626300000|2024-07-10 15:45:00|7141.8|7126.8|7188.3|7173.3|7189.8|7174.8|7141.8|7126.8|307
1720626600000|2024-07-10 15:50:00|7189.3|7174.3|7169.6|7154.6|7189.8|7174.8|7168.1|7153.1|236
1720626900000|2024-07-10 15:55:00|7170.5|7155.5|7169.4|7154.4|7177.3|7162.3|7166|7151|153
1720627200000|2024-07-10 16:00:00|7169.3|7154.3|7164|7149|7169.3|7154.3|7162.6|7147.6|131
1720627500000|2024-07-10 16:05:00|7164.1|7149.1|7165.4|7150.4|7167.9|7152.9|7157.6|7142.6|50
1720627800000|2024-07-10 16:10:00|7164.5|7149.5|7152.5|7137.5|7164.9|7149.9|7151.2|7136.2|72
1720628100000|2024-07-10 16:15:00|7153|7138|7161.9|7146.9|7161.9|7146.9|7152.5|7137.5|49
1720628400000|2024-07-10 16:20:00|7162.4|7147.4|7157.1|7142.1|7166.9|7151.9|7157.1|7142.1|141
1720628700000|2024-07-10 16:25:00|7154.5|7139.5|7157.6|7142.6|7160.1|7145.1|7149.3|7134.3|37
1720629000000|2024-07-10 16:30:00|7157.4|7142.4|7151.6|7136.6|7157.4|7142.4|7148.2|7133.2|30
1720629300000|2024-07-10 16:35:00|7151.4|7136.4|7146.7|7131.7|7151.4|7136.4|7145.1|7130.1|60
1720629600000|2024-07-10 16:40:00|7146.3|7131.3|7147.1|7132.1|7147.1|7132.1|7142.6|7127.6|44
1720629900000|2024-07-10 16:45:00|7148.6|7133.6|7147|7132|7154.5|7139.5|7147|7132|31
1720630200000|2024-07-10 16:50:00|7146.5|7131.5|7143.9|7128.9|7152.5|7137.5|7143.6|7128.6|92
1720630500000|2024-07-10 16:55:00|7143.5|7128.5|7144.9|7129.9|7149.9|7134.9|7143.5|7128.5|44
1720630800000|2024-07-10 17:00:00|7147.4|7132.4|7148.4|7133.4|7151.8|7136.8|7146.4|7131.4|53
1720631100000|2024-07-10 17:05:00|7148.8|7133.8|7150.9|7135.9|7152.9|7137.9|7147|7132|63
1720631400000|2024-07-10 17:10:00|7150.8|7135.8|7142.1|7127.1|7152.9|7137.9|7141.2|7126.2|45
1720631700000|2024-07-10 17:15:00|7141.6|7126.6|7139.7|7124.7|7145.1|7130.1|7138.6|7123.6|50
1720632000000|2024-07-10 17:20:00|7140.1|7125.1|7137.6|7122.6|7143.5|7128.5|7137.2|7122.2|74
1720632300000|2024-07-10 17:25:00|7137.7|7122.7|7137.8|7122.8|7140.7|7125.7|7135.2|7120.2|38
1720632600000|2024-07-10 17:30:00|7138.2|7123.2|7135.4|7120.4|7139.7|7124.7|7135.4|7120.4|66
1720632900000|2024-07-10 17:35:00|7134.9|7119.9|7127.2|7112.2|7134.9|7119.9|7124.3|7109.3|155
1720633200000|2024-07-10 17:40:00|7127.7|7112.7|7125|7110|7129.1|7114.1|7123.9|7108.9|94
1720633500000|2024-07-10 17:45:00|7124.9|7109.9|7125.4|7110.4|7125.4|7110.4|7119|7104|128
1720633800000|2024-07-10 17:50:00|7124.9|7109.9|7126.8|7111.8|7130.7|7115.7|7122.3|7107.3|73
1720634100000|2024-07-10 17:55:00|7126.9|7111.9|7129.1|7114.1|7132|7117|7124.6|7109.6|87
1720634400000|2024-07-10 18:00:00|7129|7114|7127.2|7112.2|7129|7114|7123.3|7108.3|254
1720634700000|2024-07-10 18:05:00|7127.1|7112.1|7124.1|7109.1|7131.1|7116.1|7122.2|7107.2|160
1720635000000|2024-07-10 18:10:00|7123.2|7108.2|7120|7105|7128.5|7113.5|7118.5|7103.5|801
1720635300000|2024-07-10 18:15:00|7120.5|7105.5|7126.8|7111.8|7129.2|7114.2|7119.4|7104.4|194
1720659600000|2024-07-11 01:00:00|7129.1|7114.1|7129.6|7114.6|7134.4|7119.4|7124.1|7109.1|59
1720659900000|2024-07-11 01:05:00|7130.5|7115.5|7144.1|7129.1|7145|7130|7129.1|7114.1|12
1720660200000|2024-07-11 01:10:00|7142.1|7127.1|7139.6|7124.6|7142.1|7127.1|7139.6|7124.6|1
1720660500000|2024-07-11 01:15:00|7140.6|7125.6|7143.1|7128.1|7143.1|7128.1|7140.6|7125.6|1
1720660800000|2024-07-11 01:20:00|7144|7129|7144.1|7129.1|7144.1|7129.1|7144|7129|0
1720661100000|2024-07-11 01:25:00|7143.6|7128.6|7143.6|7128.6|7143.6|7128.6|7143.6|7128.6|0
1720661400000|2024-07-11 01:30:00|7143.5|7128.5|7139.6|7124.6|7143.5|7128.5|7139.6|7124.6|2
1720661700000|2024-07-11 01:35:00|7138.6|7123.6|7137.1|7122.1|7138.6|7123.6|7137.1|7122.1|4
1720662000000|2024-07-11 01:40:00|7137.2|7122.2|7134.2|7119.2|7137.2|7122.2|7134.2|7119.2|2
1720662300000|2024-07-11 01:45:00|7134.7|7119.7|7132.2|7117.2|7134.7|7119.7|7130.6|7115.6|8
1720662600000|2024-07-11 01:50:00|7131.7|7116.7|7139.2|7124.2|7139.2|7124.2|7131.7|7116.7|4
1720662900000|2024-07-11 01:55:00|7139.7|7124.7|7143.2|7128.2|7143.6|7128.6|7139.2|7124.2|2
1720663200000|2024-07-11 02:00:00|7144.5|7129.5|7143.6|7128.6|7144.5|7129.5|7143.6|7128.6|0
1720663500000|2024-07-11 02:05:00|7143.1|7128.1|7142.7|7127.7|7143.1|7128.1|7142.7|7127.7|1
1720663800000|2024-07-11 02:10:00|7143.2|7128.2|7149.1|7134.1|7149.1|7134.1|7142.6|7127.6|9
1720664100000|2024-07-11 02:15:00|7145.7|7130.7|7140.2|7125.2|7145.7|7130.7|7139.7|7124.7|11
1720664400000|2024-07-11 02:20:00|7138.8|7123.8|7138.7|7123.7|7139.7|7124.7|7138.7|7123.7|0
1720664700000|2024-07-11 02:25:00|7140.1|7125.1|7138.7|7123.7|7140.6|7125.6|7138.7|7123.7|0
1720665000000|2024-07-11 02:30:00|7145.5|7130.5|7144.2|7129.2|7145.6|7130.6|7144.1|7129.1|2
1720665300000|2024-07-11 02:35:00|7144.1|7129.1|7145.2|7130.2|7150.6|7135.6|7144.1|7129.1|2
1720665600000|2024-07-11 02:40:00|7145.7|7130.7|7145.7|7130.7|7145.7|7130.7|7145.7|7130.7|0
1720666200000|2024-07-11 02:50:00|7146.1|7131.1|7146.7|7131.7|7146.7|7131.7|7146.1|7131.1|0
1720666500000|2024-07-11 02:55:00|7147.7|7132.7|7147.7|7132.7|7147.7|7132.7|7147.7|7132.7|1
1720666800000|2024-07-11 03:00:00|7146.7|7131.7|7146.7|7131.7|7146.7|7131.7|7146.7|7131.7|0
1720667100000|2024-07-11 03:05:00|7146.2|7131.2|7146.7|7131.7|7147.2|7132.2|7146.2|7131.2|0
1720667400000|2024-07-11 03:10:00|7147.2|7132.2|7148.7|7133.7|7148.7|7133.7|7146.7|7131.7|2
1720667700000|2024-07-11 03:15:00|7148.2|7133.2|7149.1|7134.1|7149.1|7134.1|7148.2|7133.2|21
1720668000000|2024-07-11 03:20:00|7154.1|7139.1|7155.6|7140.6|7168.9|7153.9|7154.1|7139.1|104
1720668300000|2024-07-11 03:25:00|7156|7141|7174|7159|7174.4|7159.4|7156|7141|110
1720668600000|2024-07-11 03:30:00|7174.3|7159.3|7205.6|7190.6|7208.5|7193.5|7173|7158|134
1720668900000|2024-07-11 03:35:00|7206.5|7191.5|7202.2|7187.2|7206.5|7191.5|7201.8|7186.8|19
1720669200000|2024-07-11 03:40:00|7201.1|7186.1|7214.8|7199.8|7214.8|7199.8|7200.6|7185.6|71
1720669500000|2024-07-11 03:45:00|7215.2|7200.2|7209.5|7194.5|7217.8|7202.8|7209.5|7194.5|29
1720669800000|2024-07-11 03:50:00|7211.5|7196.5|7206.1|7191.1|7212.8|7197.8|7206.1|7191.1|12
1720670100000|2024-07-11 03:55:00|7208.4|7193.4|7212.8|7197.8|7214.2|7199.2|7208.4|7193.4|18
1720670400000|2024-07-11 04:00:00|7211.4|7196.4|7212.8|7197.8|7212.8|7197.8|7208.9|7193.9|9
1720670700000|2024-07-11 04:05:00|7211.4|7196.4|7212.3|7197.3|7212.8|7197.8|7211.4|7196.4|1
1720671000000|2024-07-11 04:10:00|7212.4|7197.4|7214.3|7199.3|7214.3|7199.3|7212.4|7197.4|1
1720671300000|2024-07-11 04:15:00|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|1
1720671600000|2024-07-11 04:20:00|7214.5|7199.5|7219.5|7204.5|7219.5|7204.5|7214.5|7199.5|20
1720671900000|2024-07-11 04:25:00|7218.4|7203.4|7219.5|7204.5|7219.5|7204.5|7218.4|7203.4|10
1720672200000|2024-07-11 04:30:00|7219.1|7204.1|7216.5|7201.5|7220|7205|7216|7201|11
1720672500000|2024-07-11 04:35:00|7214.1|7199.1|7210.6|7195.6|7214.1|7199.1|7208|7193|19
1720672800000|2024-07-11 04:40:00|7210.5|7195.5|7214|7199|7214|7199|7210.5|7195.5|1
1720673100000|2024-07-11 04:45:00|7211.5|7196.5|7214.5|7199.5|7214.5|7199.5|7211.5|7196.5|4
1720673400000|2024-07-11 04:50:00|7213.5|7198.5|7214|7199|7214|7199|7211|7196|3
1720673700000|2024-07-11 04:55:00|7210.7|7195.7|7204.3|7189.3|7211.5|7196.5|7202.8|7187.8|9
1720674000000|2024-07-11 05:00:00|7205.1|7190.1|7213.4|7198.4|7213.4|7198.4|7204.6|7189.6|11
1720674300000|2024-07-11 05:05:00|7213.5|7198.5|7213.5|7198.5|7213.5|7198.5|7213.5|7198.5|1
1720674600000|2024-07-11 05:10:00|7215.4|7200.4|7214|7199|7216|7201|7212.5|7197.5|5
1720674900000|2024-07-11 05:15:00|7213.6|7198.6|7206|7191|7214|7199|7206|7191|9
1720675200000|2024-07-11 05:20:00|7206.1|7191.1|7207.1|7192.1|7207.6|7192.6|7206.1|7191.1|0
1720675500000|2024-07-11 05:25:00|7206.1|7191.1|7211.1|7196.1|7211.1|7196.1|7206.1|7191.1|2
1720675800000|2024-07-11 05:30:00|7211.5|7196.5|7214.9|7199.9|7214.9|7199.9|7210.1|7195.1|6
1720676100000|2024-07-11 05:35:00|7214.5|7199.5|7210.9|7195.9|7214.5|7199.5|7210.9|7195.9|1
1720676400000|2024-07-11 05:40:00|7210|7195|7209.3|7194.3|7211.2|7196.2|7206.5|7191.5|4
1720676700000|2024-07-11 05:45:00|7209.4|7194.4|7207.8|7192.8|7210.9|7195.9|7206.9|7191.9|3
1720677000000|2024-07-11 05:50:00|7207.3|7192.3|7208.8|7193.8|7209.8|7194.8|7205.9|7190.9|2
1720677300000|2024-07-11 05:55:00|7207.9|7192.9|7207.4|7192.4|7208.4|7193.4|7207.4|7192.4|0
1720677600000|2024-07-11 06:00:00|7207.9|7192.9|7207.8|7192.8|7207.9|7192.9|7206.8|7191.8|0
1720677900000|2024-07-11 06:05:00|7207.3|7192.3|7203.4|7188.4|7209.8|7194.8|7202.9|7187.9|13
1720678200000|2024-07-11 06:10:00|7203.9|7188.9|7203.9|7188.9|7208.8|7193.8|7200.5|7185.5|29
1720678500000|2024-07-11 06:15:00|7203.4|7188.4|7199.4|7184.4|7203.4|7188.4|7198.4|7183.4|10
1720678800000|2024-07-11 06:20:00|7195.4|7180.4|7194.9|7179.9|7197.9|7182.9|7194.6|7179.6|86
1720679100000|2024-07-11 06:25:00|7193.9|7178.9|7192.4|7177.4|7196.4|7181.4|7192.4|7177.4|16
1720679400000|2024-07-11 06:30:00|7193.7|7178.7|7182.6|7167.6|7194.3|7179.3|7182.6|7167.6|77
1720679700000|2024-07-11 06:35:00|7183|7168|7187.1|7172.1|7190|7175|7182.6|7167.6|32
1720680000000|2024-07-11 06:40:00|7187.5|7172.5|7188|7173|7188.5|7173.5|7185.6|7170.6|4
1720680300000|2024-07-11 06:45:00|7189|7174|7187.5|7172.5|7189|7174|7185|7170|3
1720680600000|2024-07-11 06:50:00|7187|7172|7185.5|7170.5|7188|7173|7185.5|7170.5|1
1720680900000|2024-07-11 06:55:00|7186.5|7171.5|7184.5|7169.5|7187|7172|7184.5|7169.5|8
1720681200000|2024-07-11 07:00:00|7187.5|7172.5|7184.4|7169.4|7190.4|7175.4|7184.4|7169.4|21
1720681500000|2024-07-11 07:05:00|7185.4|7170.4|7190.5|7175.5|7190.5|7175.5|7184.6|7169.6|16
1720681800000|2024-07-11 07:10:00|7190|7175|7183.5|7168.5|7190|7175|7183.5|7168.5|15
1720682100000|2024-07-11 07:15:00|7183|7168|7181.1|7166.1|7183|7168|7180|7165|25
1720682400000|2024-07-11 07:20:00|7180.2|7165.2|7182|7167|7182|7167|7179.6|7164.6|6
1720682700000|2024-07-11 07:25:00|7182.2|7167.2|7181.5|7166.5|7184|7169|7180.5|7165.5|4
1720683000000|2024-07-11 07:30:00|7182|7167|7180.1|7165.1|7182|7167|7180|7165|4
1720683300000|2024-07-11 07:35:00|7181.6|7166.6|7183.5|7168.5|7189|7174|7181.1|7166.1|39
1720683600000|2024-07-11 07:40:00|7182|7167|7181|7166|7183.5|7168.5|7181|7166|4
1720683900000|2024-07-11 07:45:00|7180.6|7165.6|7188|7173|7188.5|7173.5|7180.5|7165.5|5
1720684200000|2024-07-11 07:50:00|7188.2|7173.2|7192.9|7177.9|7194.3|7179.3|7188.2|7173.2|14
1720684500000|2024-07-11 07:55:00|7192|7177|7195|7180|7195|7180|7186.5|7171.5|13
1720684800000|2024-07-11 08:00:00|7194.5|7179.5|7201|7186|7201|7186|7194.5|7179.5|9
1720685100000|2024-07-11 08:05:00|7199.5|7184.5|7197|7182|7199.5|7184.5|7194|7179|19
1720685400000|2024-07-11 08:10:00|7196.5|7181.5|7198|7183|7199|7184|7196.5|7181.5|11
1720685700000|2024-07-11 08:15:00|7197.9|7182.9|7197|7182|7198.5|7183.5|7195.5|7180.5|11
1720686000000|2024-07-11 08:20:00|7196.6|7181.6|7199|7184|7199.5|7184.5|7196.5|7181.5|6
1720686300000|2024-07-11 08:25:00|7198.6|7183.6|7199|7184|7201.5|7186.5|7195.1|7180.1|35
1720686600000|2024-07-11 08:30:00|7197|7182|7199|7184|7199|7184|7195.5|7180.5|11
1720686900000|2024-07-11 08:35:00|7198.5|7183.5|7199.5|7184.5|7200.9|7185.9|7196|7181|21
1720687200000|2024-07-11 08:40:00|7199.7|7184.7|7204.9|7189.9|7204.9|7189.9|7199.7|7184.7|8
1720687500000|2024-07-11 08:45:00|7204.5|7189.5|7205.4|7190.4|7207.4|7192.4|7203.4|7188.4|35
1720687800000|2024-07-11 08:50:00|7203.4|7188.4|7195.9|7180.9|7203.4|7188.4|7195.9|7180.9|24
1720688100000|2024-07-11 08:55:00|7195.5|7180.5|7198.9|7183.9|7200.5|7185.5|7194.4|7179.4|19
1720688400000|2024-07-11 09:00:00|7198|7183|7198|7183|7199.5|7184.5|7196.5|7181.5|18
1720688700000|2024-07-11 09:05:00|7198.4|7183.4|7196.5|7181.5|7199.3|7184.3|7195|7180|36
1720689000000|2024-07-11 09:10:00|7196|7181|7196|7181|7197.5|7182.5|7195|7180|18
1720689300000|2024-07-11 09:15:00|7195.5|7180.5|7198|7183|7198.9|7183.9|7194.4|7179.4|7
1720689600000|2024-07-11 09:20:00|7196.5|7181.5|7196|7181|7199.5|7184.5|7196|7181|12
1720689900000|2024-07-11 09:25:00|7196.5|7181.5|7195.6|7180.6|7196.5|7181.5|7195.5|7180.5|5
1720690200000|2024-07-11 09:30:00|7196|7181|7195.6|7180.6|7196.6|7181.6|7195.1|7180.1|15
1720690500000|2024-07-11 09:35:00|7196.1|7181.1|7199.1|7184.1|7201.6|7186.6|7194.6|7179.6|24
1720690800000|2024-07-11 09:40:00|7199.6|7184.6|7199.5|7184.5|7199.6|7184.6|7199.5|7184.5|3
1720691100000|2024-07-11 09:45:00|7199|7184|7205.6|7190.6|7206.6|7191.6|7199|7184|43
1720691400000|2024-07-11 09:50:00|7205.2|7190.2|7206.2|7191.2|7206.2|7191.2|7203.6|7188.6|6
1720691700000|2024-07-11 09:55:00|7206.7|7191.7|7204.8|7189.8|7208.6|7193.6|7203.8|7188.8|17
1720692000000|2024-07-11 10:00:00|7204.3|7189.3|7196.8|7181.8|7204.3|7189.3|7196.3|7181.3|18
1720692300000|2024-07-11 10:05:00|7196.4|7181.4|7201.8|7186.8|7202.3|7187.3|7196.3|7181.3|9
1720692600000|2024-07-11 10:10:00|7201.3|7186.3|7204.4|7189.4|7204.4|7189.4|7201.3|7186.3|9
1720692900000|2024-07-11 10:15:00|7204.2|7189.2|7204.4|7189.4|7204.9|7189.9|7202.9|7187.9|10
1720693200000|2024-07-11 10:20:00|7203|7188|7200.4|7185.4|7203.4|7188.4|7200.3|7185.3|15
1720693500000|2024-07-11 10:25:00|7201.4|7186.4|7200.9|7185.9|7201.9|7186.9|7200.9|7185.9|6
1720693800000|2024-07-11 10:30:00|7198.9|7183.9|7196.9|7181.9|7199.4|7184.4|7195.4|7180.4|10
1720694100000|2024-07-11 10:35:00|7196.4|7181.4|7194.9|7179.9|7196.9|7181.9|7194.9|7179.9|9
1720694400000|2024-07-11 10:40:00|7189.2|7174.2|7192.9|7177.9|7192.9|7177.9|7186.9|7171.9|10
1720694700000|2024-07-11 10:45:00|7192.5|7177.5|7191.3|7176.3|7192.5|7177.5|7185.9|7170.9|21
1720695000000|2024-07-11 10:50:00|7190.9|7175.9|7186.4|7171.4|7190.9|7175.9|7186.4|7171.4|8
1720695300000|2024-07-11 10:55:00|7187.9|7172.9|7187.9|7172.9|7187.9|7172.9|7186.9|7171.9|2
1720695600000|2024-07-11 11:00:00|7186.9|7171.9|7185|7170|7187.9|7172.9|7185|7170|7
1720695900000|2024-07-11 11:05:00|7185.4|7170.4|7188.5|7173.5|7190.3|7175.3|7180|7165|13
1720696200000|2024-07-11 11:10:00|7186.2|7171.2|7185.5|7170.5|7186.5|7171.5|7185.5|7170.5|2
1720696500000|2024-07-11 11:15:00|7185|7170|7187.3|7172.3|7188|7173|7184|7169|13
1720696800000|2024-07-11 11:20:00|7187.4|7172.4|7186.4|7171.4|7187.4|7172.4|7184.4|7169.4|7
1720697100000|2024-07-11 11:25:00|7185.9|7170.9|7186.7|7171.7|7187.8|7172.8|7185.9|7170.9|7
1720697400000|2024-07-11 11:30:00|7186.8|7171.8|7190.4|7175.4|7192.7|7177.7|7186.8|7171.8|20
1720697700000|2024-07-11 11:35:00|7190.2|7175.2|7185.3|7170.3|7190.2|7175.2|7184.9|7169.9|12
1720698000000|2024-07-11 11:40:00|7184.8|7169.8|7173.9|7158.9|7184.8|7169.8|7170.4|7155.4|44
1720698300000|2024-07-11 11:45:00|7173.4|7158.4|7184|7169|7184|7169|7173|7158|99
1720698600000|2024-07-11 11:50:00|7184.5|7169.5|7173.5|7158.5|7185|7170|7173.5|7158.5|15
1720698900000|2024-07-11 11:55:00|7174.5|7159.5|7179.9|7164.9|7179.9|7164.9|7173|7158|26
1720699200000|2024-07-11 12:00:00|7179.5|7164.5|7174.9|7159.9|7183.8|7168.8|7169.9|7154.9|131
1720699500000|2024-07-11 12:05:00|7177.8|7162.8|7180.3|7165.3|7186.3|7171.3|7176.9|7161.9|54
1720699800000|2024-07-11 12:10:00|7180.4|7165.4|7188.7|7173.7|7190.2|7175.2|7179.4|7164.4|54
1720700100000|2024-07-11 12:15:00|7188.3|7173.3|7186.8|7171.8|7190.8|7175.8|7185.5|7170.5|51
1720700400000|2024-07-11 12:20:00|7187.8|7172.8|7191.3|7176.3|7191.8|7176.8|7186.4|7171.4|34
1720700700000|2024-07-11 12:25:00|7190.3|7175.3|7187.4|7172.4|7191.7|7176.7|7187|7172|45
1720701000000|2024-07-11 12:30:00|7187.7|7172.7|7184.4|7169.4|7199.9|7184.9|7170.3|7155.3|181
1720701300000|2024-07-11 12:35:00|7185.3|7170.3|7180.9|7165.9|7186.4|7171.4|7179.5|7164.5|39
1720701600000|2024-07-11 12:40:00|7176|7161|7183.9|7168.9|7186.4|7171.4|7175.5|7160.5|111
1720701900000|2024-07-11 12:45:00|7183.4|7168.4|7182.5|7167.5|7188.4|7173.4|7180.9|7165.9|28
1720702200000|2024-07-11 12:50:00|7183.9|7168.9|7177.5|7162.5|7184|7169|7176|7161|475
1720702500000|2024-07-11 12:55:00|7177.4|7162.4|7176.5|7161.5|7178|7163|7169|7154|194
1720702800000|2024-07-11 13:00:00|7175.1|7160.1|7151|7136|7175.1|7160.1|7149.6|7134.6|158
1720703100000|2024-07-11 13:05:00|7151.1|7136.1|7163.4|7148.4|7165|7150|7141.7|7126.7|209
1720703400000|2024-07-11 13:10:00|7162|7147|7160.5|7145.5|7163.4|7148.4|7154.6|7139.6|60
1720703700000|2024-07-11 13:15:00|7160.1|7145.1|7170.5|7155.5|7171.9|7156.9|7158.9|7143.9|26
1720704000000|2024-07-11 13:20:00|7170|7155|7175.1|7160.1|7179.5|7164.5|7167.5|7152.5|79
1720704300000|2024-07-11 13:25:00|7175|7160|7179.5|7164.5|7179.5|7164.5|7174|7159|103
1720704600000|2024-07-11 13:30:00|7179.9|7164.9|7181.5|7166.5|7189.7|7174.7|7178|7163|338
1720704900000|2024-07-11 13:35:00|7183|7168|7193.5|7178.5|7198.7|7183.7|7183|7168|287
1720705200000|2024-07-11 13:40:00|7192.5|7177.5|7212.3|7197.3|7213|7198|7192.1|7177.1|709
1720705500000|2024-07-11 13:45:00|7211.3|7196.3|7204.5|7189.5|7211.3|7196.3|7203.5|7188.5|181
1720705800000|2024-07-11 13:50:00|7206.5|7191.5|7201.6|7186.6|7206.5|7191.5|7199.6|7184.6|85
1720706100000|2024-07-11 13:55:00|7201.1|7186.1|7199.6|7184.6|7202.6|7187.6|7197.7|7182.7|43
1720706400000|2024-07-11 14:00:00|7201.5|7186.5|7202.6|7187.6|7206.5|7191.5|7201.5|7186.5|73
1720706700000|2024-07-11 14:05:00|7202.5|7187.5|7206.6|7191.6|7212.4|7197.4|7201|7186|117
1720707000000|2024-07-11 14:10:00|7206.7|7191.7|7201.2|7186.2|7206.7|7191.7|7198.1|7183.1|216
1720707300000|2024-07-11 14:15:00|7201.1|7186.1|7202.1|7187.1|7207|7192|7192.2|7177.2|147
1720707600000|2024-07-11 14:20:00|7201.1|7186.1|7205.6|7190.6|7205.6|7190.6|7197|7182|140
1720707900000|2024-07-11 14:25:00|7205.1|7190.1|7202.9|7187.9|7206.5|7191.5|7197.5|7182.5|172
1720708200000|2024-07-11 14:30:00|7204.4|7189.4|7193.3|7178.3|7205.3|7190.3|7191.4|7176.4|90
1720708500000|2024-07-11 14:35:00|7193.8|7178.8|7171.1|7156.1|7195.3|7180.3|7170.1|7155.1|98
1720708800000|2024-07-11 14:40:00|7170.6|7155.6|7167.5|7152.5|7172|7157|7164.6|7149.6|153
1720709100000|2024-07-11 14:45:00|7167.4|7152.4|7167.9|7152.9|7170.1|7155.1|7156|7141|281
1720709400000|2024-07-11 14:50:00|7168.4|7153.4|7170.4|7155.4|7171.3|7156.3|7162.8|7147.8|60
1720709700000|2024-07-11 14:55:00|7170.3|7155.3|7176.4|7161.4|7178.2|7163.2|7169.8|7154.8|41
1720710000000|2024-07-11 15:00:00|7176.8|7161.8|7171|7156|7176.9|7161.9|7166|7151|96
1720710300000|2024-07-11 15:05:00|7170.5|7155.5|7163.1|7148.1|7171|7156|7160.6|7145.6|45
1720710600000|2024-07-11 15:10:00|7160.6|7145.6|7161.2|7146.2|7163.1|7148.1|7159.2|7144.2|42
1720710900000|2024-07-11 15:15:00|7160.7|7145.7|7157.7|7142.7|7162.1|7147.1|7154.1|7139.1|78
1720711200000|2024-07-11 15:20:00|7158.1|7143.1|7161.2|7146.2|7166.1|7151.1|7145.7|7130.7|216
1720711500000|2024-07-11 15:25:00|7161.1|7146.1|7156.7|7141.7|7161.1|7146.1|7150.2|7135.2|51
1720711800000|2024-07-11 15:30:00|7157.2|7142.2|7137.4|7122.4|7158.7|7143.7|7135.2|7120.2|142
1720712100000|2024-07-11 15:35:00|7137.8|7122.8|7131.4|7116.4|7137.9|7122.9|7130.9|7115.9|135
1720712400000|2024-07-11 15:40:00|7132.5|7117.5|7128|7113|7132.9|7117.9|7126.4|7111.4|108
1720712700000|2024-07-11 15:45:00|7127.5|7112.5|7132.3|7117.3|7134.3|7119.3|7126.5|7111.5|108
1720713000000|2024-07-11 15:50:00|7132.4|7117.4|7132.9|7117.9|7138.7|7123.7|7126.9|7111.9|43
1720713300000|2024-07-11 15:55:00|7132.7|7117.7|7127.5|7112.5|7132.7|7117.7|7126.4|7111.4|56
1720713600000|2024-07-11 16:00:00|7127.1|7112.1|7125|7110|7128.5|7113.5|7124|7109|101
1720713900000|2024-07-11 16:05:00|7126.8|7111.8|7137|7122|7139.5|7124.5|7125.5|7110.5|105
1720714200000|2024-07-11 16:10:00|7136.2|7121.2|7145.6|7130.6|7145.6|7130.6|7135.2|7120.2|47
1720714500000|2024-07-11 16:15:00|7145.1|7130.1|7133.8|7118.8|7146.6|7131.6|7133.4|7118.4|48
1720714800000|2024-07-11 16:20:00|7134.3|7119.3|7132.5|7117.5|7135.3|7120.3|7127|7112|134
1720715100000|2024-07-11 16:25:00|7132|7117|7128.6|7113.6|7133.5|7118.5|7128.5|7113.5|192
1720715400000|2024-07-11 16:30:00|7128.1|7113.1|7129.5|7114.5|7132|7117|7126.1|7111.1|33
1720715700000|2024-07-11 16:35:00|7129.6|7114.6|7135.9|7120.9|7140.5|7125.5|7128|7113|56
1720716000000|2024-07-11 16:40:00|7138.9|7123.9|7144.3|7129.3|7144.8|7129.8|7138.9|7123.9|55
1720716300000|2024-07-11 16:45:00|7145.8|7130.8|7144.8|7129.8|7147.3|7132.3|7142.3|7127.3|33
1720716600000|2024-07-11 16:50:00|7144.3|7129.3|7143.3|7128.3|7146.3|7131.3|7143.3|7128.3|19
1720716900000|2024-07-11 16:55:00|7144.3|7129.3|7139.9|7124.9|7144.3|7129.3|7136.9|7121.9|34
1720717200000|2024-07-11 17:00:00|7139.4|7124.4|7137.1|7122.1|7139.4|7124.4|7136.1|7121.1|38
1720717500000|2024-07-11 17:05:00|7131.4|7116.4|7132.2|7117.2|7133.7|7118.7|7127.7|7112.7|76
1720717800000|2024-07-11 17:10:00|7133.2|7118.2|7130.2|7115.2|7135.1|7120.1|7129.2|7114.2|68
1720718100000|2024-07-11 17:15:00|7129.7|7114.7|7127.2|7112.2|7131.7|7116.7|7127.2|7112.2|69
1720718400000|2024-07-11 17:20:00|7126.7|7111.7|7115.2|7100.2|7126.7|7111.7|7112.2|7097.2|243
1720718700000|2024-07-11 17:25:00|7115.6|7100.6|7115.2|7100.2|7118.7|7103.7|7111.2|7096.2|81
1720719000000|2024-07-11 17:30:00|7115.7|7100.7|7115|7100|7118.2|7103.2|7113.8|7098.8|76
1720719300000|2024-07-11 17:35:00|7114.1|7099.1|7114|7099|7116.5|7101.5|7111|7096|113
1720719600000|2024-07-11 17:40:00|7113.5|7098.5|7109.5|7094.5|7114|7099|7106.1|7091.1|63
1720719900000|2024-07-11 17:45:00|7109.6|7094.6|7113.6|7098.6|7118.2|7103.2|7109.6|7094.6|85
1720720200000|2024-07-11 17:50:00|7113.7|7098.7|7112.2|7097.2|7115.2|7100.2|7109.7|7094.7|143
1720720500000|2024-07-11 17:55:00|7111.7|7096.7|7112.4|7097.4|7115.3|7100.3|7105.3|7090.3|126
1720720800000|2024-07-11 18:00:00|7111.9|7096.9|7108.2|7093.2|7114.2|7099.2|7104.8|7089.8|164
1720721100000|2024-07-11 18:05:00|7108.3|7093.3|7109.4|7094.4|7112.7|7097.7|7105.9|7090.9|174
1720721400000|2024-07-11 18:10:00|7109.9|7094.9|7115.1|7100.1|7118.5|7103.5|7107.5|7092.5|963
1720721700000|2024-07-11 18:15:00|7114.6|7099.6|7118.1|7103.1|7119|7104|7113.6|7098.6|107
1720746000000|2024-07-12 01:00:00|7103.1|7088.1|7140.9|7125.9|7141.4|7126.4|7092.2|7077.2|299
1720746300000|2024-07-12 01:05:00|7140.5|7125.5|7143.9|7128.9|7146.4|7131.4|7134.4|7119.4|54
1720746600000|2024-07-12 01:10:00|7142.4|7127.4|7144.8|7129.8|7147.4|7132.4|7140.8|7125.8|34
1720746900000|2024-07-12 01:15:00|7143.5|7128.5|7136|7121|7143.5|7128.5|7135.9|7120.9|7
1720747200000|2024-07-12 01:20:00|7133.5|7118.5|7133.5|7118.5|7133.5|7118.5|7122.5|7107.5|26
1720747500000|2024-07-12 01:25:00|7133.6|7118.6|7143|7128|7144.5|7129.5|7133.6|7118.6|23
1720747800000|2024-07-12 01:30:00|7139.4|7124.4|7136|7121|7143|7128|7133.5|7118.5|19
1720748100000|2024-07-12 01:35:00|7138.2|7123.2|7145|7130|7145.5|7130.5|7137|7122|5
1720748400000|2024-07-12 01:40:00|7144|7129|7154.5|7139.5|7154.5|7139.5|7143.5|7128.5|14
1720748700000|2024-07-12 01:45:00|7153|7138|7155.9|7140.9|7155.9|7140.9|7152.5|7137.5|1
1720749000000|2024-07-12 01:50:00|7156|7141|7154.5|7139.5|7156|7141|7148.5|7133.5|12
1720749300000|2024-07-12 01:55:00|7153.2|7138.2|7151.5|7136.5|7155|7140|7149|7134|4
1720749600000|2024-07-12 02:00:00|7126.1|7111.1|7127.1|7112.1|7127.1|7112.1|7126.1|7111.1|83
1720749900000|2024-07-12 02:05:00|7127|7112|7126.9|7111.9|7127|7112|7126.9|7111.9|3
1720750200000|2024-07-12 02:10:00|7127.2|7112.2|7123|7108|7129|7114|7123|7108|16
1720750500000|2024-07-12 02:15:00|7122.1|7107.1|7121.6|7106.6|7123.5|7108.5|7117.8|7102.8|3
1720750800000|2024-07-12 02:20:00|7120.7|7105.7|7121.2|7106.2|7128.1|7113.1|7120.7|7105.7|3
1720751100000|2024-07-12 02:25:00|7120.2|7105.2|7122.5|7107.5|7122.5|7107.5|7120.2|7105.2|0
1720751400000|2024-07-12 02:30:00|7122|7107|7120.2|7105.2|7124.3|7109.3|7120.2|7105.2|3
1720751700000|2024-07-12 02:35:00|7119.8|7104.8|7120.6|7105.6|7122.4|7107.4|7118.9|7103.9|1
1720752000000|2024-07-12 02:40:00|7120.2|7105.2|7122|7107|7122.4|7107.4|7120.2|7105.2|1
1720752300000|2024-07-12 02:45:00|7122.4|7107.4|7122.5|7107.5|7122.5|7107.5|7122|7107|0
1720752900000|2024-07-12 02:55:00|7123|7108|7117.9|7102.9|7123|7108|7117.9|7102.9|9
1720753200000|2024-07-12 03:00:00|7117.8|7102.8|7118.5|7103.5|7119.2|7104.2|7117.8|7102.8|1
1720753500000|2024-07-12 03:05:00|7118.7|7103.7|7118.7|7103.7|7118.7|7103.7|7118.7|7103.7|0
1720754400000|2024-07-12 03:20:00|7116.9|7101.9|7112.6|7097.6|7116.9|7101.9|7096.7|7081.7|53
1720754700000|2024-07-12 03:25:00|7113.1|7098.1|7119.1|7104.1|7119.1|7104.1|7113.1|7098.1|4
1720755000000|2024-07-12 03:30:00|7119|7104|7119|7104|7119|7104|7119|7104|0
1720757400000|2024-07-12 04:10:00|7119.1|7104.1|7119.1|7104.1|7119.1|7104.1|7119.1|7104.1|0
1720757700000|2024-07-12 04:15:00|7118.9|7103.9|7112.6|7097.6|7118.9|7103.9|7112.6|7097.6|8
1720758000000|2024-07-12 04:20:00|7113.1|7098.1|7112.1|7097.1|7113.1|7098.1|7112.1|7097.1|0
1720758600000|2024-07-12 04:30:00|7113.1|7098.1|7111.6|7096.6|7115.6|7100.6|7111.6|7096.6|4
1720759800000|2024-07-12 04:50:00|7113.3|7098.3|7112.1|7097.1|7113.3|7098.3|7112.1|7097.1|1
1720760100000|2024-07-12 04:55:00|7111.7|7096.7|7110.8|7095.8|7111.7|7096.7|7110.8|7095.8|0
1720760400000|2024-07-12 05:00:00|7114.2|7099.2|7113.2|7098.2|7114.2|7099.2|7113.2|7098.2|2
1720761000000|2024-07-12 05:10:00|7112.8|7097.8|7112.8|7097.8|7112.8|7097.8|7112.8|7097.8|0
1720762200000|2024-07-12 05:30:00|7115|7100|7112.2|7097.2|7115.8|7100.8|7112.2|7097.2|6
1720762500000|2024-07-12 05:35:00|7111.7|7096.7|7113.8|7098.8|7113.8|7098.8|7107.9|7092.9|44
1720762800000|2024-07-12 05:40:00|7111.8|7096.8|7111.8|7096.8|7113.3|7098.3|7110.7|7095.7|8
1720763100000|2024-07-12 05:45:00|7111.3|7096.3|7116.1|7101.1|7116.1|7101.1|7110|7095|11
1720763400000|2024-07-12 05:50:00|7111.8|7096.8|7112.8|7097.8|7113.3|7098.3|7110.2|7095.2|4
1720763700000|2024-07-12 05:55:00|7112.3|7097.3|7105.5|7090.5|7112.3|7097.3|7105.5|7090.5|3
1720764000000|2024-07-12 06:00:00|7103.7|7088.7|7106.4|7091.4|7106.5|7091.5|7100.8|7085.8|19
1720764300000|2024-07-12 06:05:00|7105.9|7090.9|7104.8|7089.8|7106.4|7091.4|7101|7086|7
1720764600000|2024-07-12 06:10:00|7104.3|7089.3|7104.3|7089.3|7104.3|7089.3|7102.8|7087.8|0
1720764900000|2024-07-12 06:15:00|7102.8|7087.8|7101.8|7086.8|7105.3|7090.3|7100.8|7085.8|20
1720765200000|2024-07-12 06:20:00|7101.3|7086.3|7101.3|7086.3|7101.7|7086.7|7100.8|7085.8|1
1720765500000|2024-07-12 06:25:00|7101.8|7086.8|7102.2|7087.2|7102.2|7087.2|7101.3|7086.3|2
1720765800000|2024-07-12 06:30:00|7102.3|7087.3|7093.4|7078.4|7102.3|7087.3|7093.4|7078.4|11
1720766100000|2024-07-12 06:35:00|7093.8|7078.8|7102.8|7087.8|7105.4|7090.4|7093.8|7078.8|67
1720766400000|2024-07-12 06:40:00|7103.2|7088.2|7107.3|7092.3|7110.3|7095.3|7103.2|7088.2|32
1720766700000|2024-07-12 06:45:00|7103.3|7088.3|7088|7073|7103.3|7088.3|7087.9|7072.9|81
1720767000000|2024-07-12 06:50:00|7087|7072|7084.5|7069.5|7088.9|7073.9|7081.5|7066.5|82
1720767300000|2024-07-12 06:55:00|7083.2|7068.2|7081.6|7066.6|7088.4|7073.4|7080.6|7065.6|46
1720767600000|2024-07-12 07:00:00|7082|7067|7089.4|7074.4|7089.4|7074.4|7081.6|7066.6|77
1720767900000|2024-07-12 07:05:00|7088.9|7073.9|7088.4|7073.4|7088.9|7073.9|7087.9|7072.9|4
1720768200000|2024-07-12 07:10:00|7086.9|7071.9|7085.5|7070.5|7087.4|7072.4|7082.6|7067.6|18
1720768500000|2024-07-12 07:15:00|7086|7071|7085|7070|7089.9|7074.9|7082.1|7067.1|52
1720768800000|2024-07-12 07:20:00|7085.4|7070.4|7082.6|7067.6|7085.5|7070.5|7082.6|7067.6|6
1720769100000|2024-07-12 07:25:00|7083|7068|7088|7073|7088.5|7073.5|7083|7068|8
1720769400000|2024-07-12 07:30:00|7088.4|7073.4|7089|7074|7089.5|7074.5|7088|7073|4
1720769700000|2024-07-12 07:35:00|7088.5|7073.5|7087|7072|7089|7074|7087|7072|8
1720770000000|2024-07-12 07:40:00|7087.5|7072.5|7083|7068|7087.5|7072.5|7082.1|7067.1|16
1720770300000|2024-07-12 07:45:00|7082.5|7067.5|7086|7071|7086|7071|7082.5|7067.5|9
1720770600000|2024-07-12 07:50:00|7087.5|7072.5|7088.5|7073.5|7089|7074|7087|7072|4
1720770900000|2024-07-12 07:55:00|7087.1|7072.1|7088.1|7073.1|7089|7074|7087.1|7072.1|12
1720771200000|2024-07-12 08:00:00|7088.6|7073.6|7088.6|7073.6|7089.6|7074.6|7087.6|7072.6|4
1720771500000|2024-07-12 08:05:00|7088.1|7073.1|7090.1|7075.1|7090.1|7075.1|7088.1|7073.1|5
1720771800000|2024-07-12 08:10:00|7089.6|7074.6|7091|7076|7091.5|7076.5|7089.6|7074.6|8
1720772100000|2024-07-12 08:15:00|7089.2|7074.2|7092.1|7077.1|7093.9|7078.9|7089.1|7074.1|6
1720772400000|2024-07-12 08:20:00|7092.6|7077.6|7095.5|7080.5|7095.5|7080.5|7092.1|7077.1|3
1720772700000|2024-07-12 08:25:00|7097.9|7082.9|7091.5|7076.5|7098|7083|7091.5|7076.5|12
1720773000000|2024-07-12 08:30:00|7092.5|7077.5|7091.9|7076.9|7094.4|7079.4|7089.5|7074.5|7
1720773300000|2024-07-12 08:35:00|7091.5|7076.5|7091.5|7076.5|7092.5|7077.5|7091|7076|1
1720773600000|2024-07-12 08:40:00|7090.5|7075.5|7090|7075|7091.5|7076.5|7089.5|7074.5|3
1720773900000|2024-07-12 08:45:00|7091.5|7076.5|7092.9|7077.9|7094|7079|7089.5|7074.5|63
1720774200000|2024-07-12 08:50:00|7094.9|7079.9|7108.3|7093.3|7108.7|7093.7|7094.9|7079.9|37
1720774500000|2024-07-12 08:55:00|7108.7|7093.7|7103.4|7088.4|7108.8|7093.8|7102.8|7087.8|11
1720774800000|2024-07-12 09:00:00|7102.9|7087.9|7104.3|7089.3|7104.4|7089.4|7098.9|7083.9|13
1720775100000|2024-07-12 09:05:00|7104.4|7089.4|7102.4|7087.4|7104.4|7089.4|7098.8|7083.8|7
1720775400000|2024-07-12 09:10:00|7100.9|7085.9|7099.3|7084.3|7104.3|7089.3|7099.3|7084.3|17
1720775700000|2024-07-12 09:15:00|7098.8|7083.8|7096.3|7081.3|7098.8|7083.8|7090.9|7075.9|15
1720776000000|2024-07-12 09:20:00|7096.1|7081.1|7092.4|7077.4|7096.1|7081.1|7091.9|7076.9|2
1720776300000|2024-07-12 09:25:00|7092.9|7077.9|7095|7080|7095|7080|7092.9|7077.9|2
1720776600000|2024-07-12 09:30:00|7094.5|7079.5|7091.5|7076.5|7094.5|7079.5|7087|7072|8
1720776900000|2024-07-12 09:35:00|7091.4|7076.4|7090.2|7075.2|7091.4|7076.4|7088.9|7073.9|3
1720777200000|2024-07-12 09:40:00|7090.4|7075.4|7096.3|7081.3|7096.8|7081.8|7090.4|7075.4|7
1720777500000|2024-07-12 09:45:00|7093.8|7078.8|7093.9|7078.9|7097.3|7082.3|7093.8|7078.8|8
1720777800000|2024-07-12 09:50:00|7093.4|7078.4|7099.2|7084.2|7100.2|7085.2|7091.9|7076.9|14
1720778100000|2024-07-12 09:55:00|7098.7|7083.7|7102.3|7087.3|7105.3|7090.3|7097.8|7082.8|21
1720778400000|2024-07-12 10:00:00|7099.8|7084.8|7096.3|7081.3|7100.3|7085.3|7096.3|7081.3|5
1720778700000|2024-07-12 10:05:00|7095.9|7080.9|7100.7|7085.7|7100.7|7085.7|7095.8|7080.8|8
1720779000000|2024-07-12 10:10:00|7100.8|7085.8|7108.7|7093.7|7109.2|7094.2|7100.8|7085.8|13
1720779300000|2024-07-12 10:15:00|7109.1|7094.1|7110.6|7095.6|7111.1|7096.1|7109.1|7094.1|20
1720779600000|2024-07-12 10:20:00|7110.1|7095.1|7110.6|7095.6|7112.1|7097.1|7106.5|7091.5|25
1720779900000|2024-07-12 10:25:00|7112.5|7097.5|7117.3|7102.3|7119.9|7104.9|7112.5|7097.5|35
1720780200000|2024-07-12 10:30:00|7117.8|7102.8|7113.3|7098.3|7120.8|7105.8|7113.3|7098.3|15
1720780500000|2024-07-12 10:35:00|7112.8|7097.8|7113|7098|7119.9|7104.9|7112.8|7097.8|22
1720780800000|2024-07-12 10:40:00|7112.9|7097.9|7112.4|7097.4|7113.4|7098.4|7112.4|7097.4|3
1720781100000|2024-07-12 10:45:00|7110.3|7095.3|7108.9|7093.9|7110.5|7095.5|7107|7092|62
1720781400000|2024-07-12 10:50:00|7108.5|7093.5|7107|7092|7109|7094|7104|7089|24
1720781700000|2024-07-12 10:55:00|7108|7093|7108.5|7093.5|7109|7094|7107.5|7092.5|10
1720782000000|2024-07-12 11:00:00|7113.4|7098.4|7108.5|7093.5|7113.4|7098.4|7106|7091|36
1720782300000|2024-07-12 11:05:00|7109|7094|7113.4|7098.4|7113.4|7098.4|7109|7094|1
1720782600000|2024-07-12 11:10:00|7113.5|7098.5|7107.5|7092.5|7113.5|7098.5|7107.1|7092.1|6
1720782900000|2024-07-12 11:15:00|7107.9|7092.9|7110|7095|7110|7095|7107.5|7092.5|6
1720783200000|2024-07-12 11:20:00|7109.6|7094.6|7110|7095|7110.5|7095.5|7109|7094|11
1720783500000|2024-07-12 11:25:00|7109.5|7094.5|7110.6|7095.6|7111.5|7096.5|7109.1|7094.1|8
1720783800000|2024-07-12 11:30:00|7110.5|7095.5|7111|7096|7111.5|7096.5|7107|7092|23
1720784100000|2024-07-12 11:35:00|7109.5|7094.5|7111.1|7096.1|7111.9|7096.9|7106.1|7091.1|29
1720784400000|2024-07-12 11:40:00|7111|7096|7106.5|7091.5|7111|7096|7106.5|7091.5|5
1720784700000|2024-07-12 11:45:00|7106|7091|7102.5|7087.5|7106|7091|7102.5|7087.5|22
1720785000000|2024-07-12 11:50:00|7102|7087|7105.5|7090.5|7107.5|7092.5|7102|7087|19
1720785300000|2024-07-12 11:55:00|7106.4|7091.4|7107.5|7092.5|7109|7094|7106.4|7091.4|2
1720785600000|2024-07-12 12:00:00|7107|7092|7115.8|7100.8|7120.7|7105.7|7107|7092|120
1720785900000|2024-07-12 12:05:00|7115.4|7100.4|7123.3|7108.3|7123.8|7108.8|7115.3|7100.3|29
1720786200000|2024-07-12 12:10:00|7121.3|7106.3|7124.8|7109.8|7125.3|7110.3|7118.3|7103.3|90
1720786500000|2024-07-12 12:15:00|7124.3|7109.3|7127.4|7112.4|7127.4|7112.4|7123.4|7108.4|32
1720786800000|2024-07-12 12:20:00|7126.1|7111.1|7125.9|7110.9|7126.9|7111.9|7123.4|7108.4|32
1720787100000|2024-07-12 12:25:00|7126.4|7111.4|7133.5|7118.5|7135.9|7120.9|7126.4|7111.4|79
1720787400000|2024-07-12 12:30:00|7132.1|7117.1|7134.3|7119.3|7147.2|7132.2|7131.3|7116.3|131
1720787700000|2024-07-12 12:35:00|7133.8|7118.8|7140.8|7125.8|7142.3|7127.3|7133.4|7118.4|46
1720788000000|2024-07-12 12:40:00|7139.3|7124.3|7135.8|7120.8|7140.3|7125.3|7133.3|7118.3|60
1720788300000|2024-07-12 12:45:00|7136|7121|7141.3|7126.3|7141.3|7126.3|7129.3|7114.3|48
1720788600000|2024-07-12 12:50:00|7142.3|7127.3|7139.8|7124.8|7146.9|7131.9|7128.3|7113.3|114
1720788900000|2024-07-12 12:55:00|7139.4|7124.4|7133.3|7118.3|7139.4|7124.4|7131.9|7116.9|47
1720789200000|2024-07-12 13:00:00|7133.8|7118.8|7130.3|7115.3|7140.7|7125.7|7129.4|7114.4|113
1720789500000|2024-07-12 13:05:00|7130.7|7115.7|7121.4|7106.4|7130.7|7115.7|7119.9|7104.9|127
1720789800000|2024-07-12 13:10:00|7120.8|7105.8|7108.7|7093.7|7126.8|7111.8|7108.5|7093.5|66
1720790100000|2024-07-12 13:15:00|7108.6|7093.6|7108.2|7093.2|7114.1|7099.1|7107.3|7092.3|49
1720790400000|2024-07-12 13:20:00|7107.8|7092.8|7103.6|7088.6|7112.7|7097.7|7103.1|7088.1|62
1720790700000|2024-07-12 13:25:00|7102.6|7087.6|7097.1|7082.1|7112.5|7097.5|7097.1|7082.1|112
1720791000000|2024-07-12 13:30:00|7096.6|7081.6|7105.2|7090.2|7109.6|7094.6|7087.7|7072.7|145
1720791300000|2024-07-12 13:35:00|7104.7|7089.7|7119|7104|7121.5|7106.5|7102.6|7087.6|127
1720791600000|2024-07-12 13:40:00|7119.5|7104.5|7115.9|7100.9|7122|7107|7111.5|7096.5|46
1720791900000|2024-07-12 13:45:00|7115.5|7100.5|7114.3|7099.3|7118.4|7103.4|7111.9|7096.9|85
1720792200000|2024-07-12 13:50:00|7114.4|7099.4|7108.5|7093.5|7114.4|7099.4|7106.5|7091.5|48
1720792500000|2024-07-12 13:55:00|7108|7093|7118.7|7103.7|7118.7|7103.7|7106.5|7091.5|41
1720792800000|2024-07-12 14:00:00|7118.3|7103.3|7111.5|7096.5|7126.2|7111.2|7111.5|7096.5|86
1720793100000|2024-07-12 14:05:00|7111.6|7096.6|7103.6|7088.6|7112.5|7097.5|7103.2|7088.2|34
1720793400000|2024-07-12 14:10:00|7103.2|7088.2|7095.2|7080.2|7105.7|7090.7|7095.2|7080.2|71
1720793700000|2024-07-12 14:15:00|7094.3|7079.3|7093.7|7078.7|7094.3|7079.3|7086.3|7071.3|58
1720794000000|2024-07-12 14:20:00|7092.8|7077.8|7091|7076|7093.7|7078.7|7085.9|7070.9|86
1720794300000|2024-07-12 14:25:00|7090.9|7075.9|7088.3|7073.3|7092.4|7077.4|7087.4|7072.4|46
1720794600000|2024-07-12 14:30:00|7086.5|7071.5|7090.8|7075.8|7095.6|7080.6|7069|7054|344
1720794900000|2024-07-12 14:35:00|7091.2|7076.2|7111.1|7096.1|7111.1|7096.1|7091.2|7076.2|123
1720795200000|2024-07-12 14:40:00|7111.6|7096.6|7117.1|7102.1|7117.9|7102.9|7108.7|7093.7|143
1720795500000|2024-07-12 14:45:00|7117.6|7102.6|7115.6|7100.6|7119.6|7104.6|7111.6|7096.6|70
1720795800000|2024-07-12 14:50:00|7116.1|7101.1|7116.8|7101.8|7118.7|7103.7|7106.3|7091.3|87
1720796100000|2024-07-12 14:55:00|7116.4|7101.4|7113.8|7098.8|7116.4|7101.4|7108.2|7093.2|73
1720796400000|2024-07-12 15:00:00|7113.3|7098.3|7131.8|7116.8|7136.3|7121.3|7109.8|7094.8|203
1720796700000|2024-07-12 15:05:00|7132.3|7117.3|7130.8|7115.8|7141|7126|7129.8|7114.8|138
1720797000000|2024-07-12 15:10:00|7132.4|7117.4|7121.1|7106.1|7132.4|7117.4|7121|7106|80
1720797300000|2024-07-12 15:15:00|7119.7|7104.7|7122.6|7107.6|7123.1|7108.1|7111.2|7096.2|75
1720797600000|2024-07-12 15:20:00|7122.5|7107.5|7125|7110|7132|7117|7122.5|7107.5|46
1720797900000|2024-07-12 15:25:00|7125.4|7110.4|7113.2|7098.2|7128|7113|7112.7|7097.7|43
1720798200000|2024-07-12 15:30:00|7113.7|7098.7|7120.5|7105.5|7122.4|7107.4|7113.2|7098.2|38
1720798500000|2024-07-12 15:35:00|7117.6|7102.6|7112.7|7097.7|7119.2|7104.2|7111.7|7096.7|61
1720798800000|2024-07-12 15:40:00|7114.5|7099.5|7109.9|7094.9|7114.7|7099.7|7105.4|7090.4|97
1720799100000|2024-07-12 15:45:00|7108.9|7093.9|7108.8|7093.8|7113.7|7098.7|7105.9|7090.9|70
1720799400000|2024-07-12 15:50:00|7111.3|7096.3|7118.6|7103.6|7119.5|7104.5|7109.7|7094.7|31
1720799700000|2024-07-12 15:55:00|7119.1|7104.1|7117.1|7102.1|7123.1|7108.1|7108.7|7093.7|116
1720800000000|2024-07-12 16:00:00|7118.5|7103.5|7113.6|7098.6|7118.5|7103.5|7085.9|7070.9|503
1720800300000|2024-07-12 16:05:00|7114|7099|7124.1|7109.1|7135.9|7120.9|7110.6|7095.6|194
1720800600000|2024-07-12 16:10:00|7124.2|7109.2|7137.4|7122.4|7138.4|7123.4|7124.2|7109.2|151
1720800900000|2024-07-12 16:15:00|7137|7122|7160.3|7145.3|7161.7|7146.7|7136.4|7121.4|370
1720801200000|2024-07-12 16:20:00|7160.2|7145.2|7164.3|7149.3|7165.7|7150.7|7157.2|7142.2|209
1720801500000|2024-07-12 16:25:00|7167.7|7152.7|7170.9|7155.9|7176.9|7161.9|7165.4|7150.4|177
1720801800000|2024-07-12 16:30:00|7171.3|7156.3|7166.8|7151.8|7173.8|7158.8|7165.4|7150.4|61
1720802100000|2024-07-12 16:35:00|7166.4|7151.4|7161|7146|7166.8|7151.8|7160.5|7145.5|127
1720802400000|2024-07-12 16:40:00|7162.5|7147.5|7160.1|7145.1|7165.5|7150.5|7160.1|7145.1|103
1720802700000|2024-07-12 16:45:00|7157.6|7142.6|7150.2|7135.2|7157.7|7142.7|7148.7|7133.7|160
1720803000000|2024-07-12 16:50:00|7149.7|7134.7|7137.7|7122.7|7149.7|7134.7|7134.2|7119.2|100
1720803300000|2024-07-12 16:55:00|7138.7|7123.7|7143.1|7128.1|7144.3|7129.3|7137.7|7122.7|48
1720803600000|2024-07-12 17:00:00|7144.8|7129.8|7149.6|7134.6|7150.1|7135.1|7144.8|7129.8|38
1720803900000|2024-07-12 17:05:00|7150.6|7135.6|7152.5|7137.5|7152.5|7137.5|7145.6|7130.6|64
1720804200000|2024-07-12 17:10:00|7151|7136|7158.4|7143.4|7158.4|7143.4|7151|7136|103
1720804500000|2024-07-12 17:15:00|7158.3|7143.3|7159.3|7144.3|7159.4|7144.4|7155.3|7140.3|48
1720804800000|2024-07-12 17:20:00|7158.9|7143.9|7167.3|7152.3|7168.3|7153.3|7157.4|7142.4|151
1720805100000|2024-07-12 17:25:00|7166.3|7151.3|7160.9|7145.9|7167.3|7152.3|7160.8|7145.8|114
1720805400000|2024-07-12 17:30:00|7161.3|7146.3|7160.9|7145.9|7161.9|7146.9|7159.3|7144.3|47
1720805700000|2024-07-12 17:35:00|7161|7146|7166.4|7151.4|7166.4|7151.4|7160|7145|30
1720806000000|2024-07-12 17:40:00|7166.9|7151.9|7163.7|7148.7|7168|7153|7161.6|7146.6|42
1720806300000|2024-07-12 17:45:00|7162.7|7147.7|7166.9|7151.9|7167.8|7152.8|7160.7|7145.7|68
1720806600000|2024-07-12 17:50:00|7167.3|7152.3|7169.4|7154.4|7174.4|7159.4|7165.9|7150.9|159
1720806900000|2024-07-12 17:55:00|7169.8|7154.8|7171.7|7156.7|7173.7|7158.7|7169.8|7154.8|88
1720807200000|2024-07-12 18:00:00|7170.7|7155.7|7166.9|7151.9|7171.1|7156.1|7163.3|7148.3|154
1720807500000|2024-07-12 18:05:00|7166.3|7151.3|7161.9|7146.9|7166.9|7151.9|7160.9|7145.9|145
1720807800000|2024-07-12 18:10:00|7160.9|7145.9|7156.3|7141.3|7163.4|7148.4|7152|7137|846
1720808100000|2024-07-12 18:15:00|7156.7|7141.7|7162.6|7147.6|7163.1|7148.1|7156.7|7141.7|454
1721005200000|2024-07-15 01:00:00|7162.8|7147.8|7170.3|7155.3|7171.4|7156.4|7159.3|7144.3|153
1721005500000|2024-07-15 01:05:00|7175|7160|7171.6|7156.6|7176.6|7161.6|7169.6|7154.6|94
1721005800000|2024-07-15 01:10:00|7154.2|7139.2|7144.3|7129.3|7154.2|7139.2|7143.8|7128.8|33
1721006100000|2024-07-15 01:15:00|7143.9|7128.9|7144.3|7129.3|7146.8|7131.8|7143.8|7128.8|9
1721006400000|2024-07-15 01:20:00|7143.8|7128.8|7136.2|7121.2|7144.7|7129.7|7133.8|7118.8|11
1721006700000|2024-07-15 01:25:00|7136.3|7121.3|7124.4|7109.4|7136.3|7121.3|7124.4|7109.4|23
1721007000000|2024-07-15 01:30:00|7127.3|7112.3|7135.8|7120.8|7138.8|7123.8|7125.8|7110.8|45
1721007300000|2024-07-15 01:35:00|7133.8|7118.8|7135.4|7120.4|7135.4|7120.4|7133.8|7118.8|6
1721007600000|2024-07-15 01:40:00|7136.2|7121.2|7145.2|7130.2|7145.7|7130.7|7136.2|7121.2|20
1721007900000|2024-07-15 01:45:00|7145.7|7130.7|7163.2|7148.2|7163.2|7148.2|7145.7|7130.7|30
1721008200000|2024-07-15 01:50:00|7163.7|7148.7|7169.3|7154.3|7171.8|7156.8|7163.7|7148.7|17
1721008500000|2024-07-15 01:55:00|7168.3|7153.3|7167.3|7152.3|7168.3|7153.3|7167.3|7152.3|4
1721008800000|2024-07-15 02:00:00|7166.8|7151.8|7163.8|7148.8|7166.8|7151.8|7163.8|7148.8|4
1721009100000|2024-07-15 02:05:00|7162.5|7147.5|7161.8|7146.8|7162.5|7147.5|7161.8|7146.8|0
1721009400000|2024-07-15 02:10:00|7164.2|7149.2|7163.3|7148.3|7164.3|7149.3|7162.3|7147.3|8
1721009700000|2024-07-15 02:15:00|7162.8|7147.8|7163.8|7148.8|7163.8|7148.8|7162.8|7147.8|1
1721010000000|2024-07-15 02:20:00|7164.8|7149.8|7167.8|7152.8|7168.7|7153.7|7164.3|7149.3|3
1721010300000|2024-07-15 02:25:00|7162.7|7147.7|7160.4|7145.4|7162.7|7147.7|7159.9|7144.9|9
1721010600000|2024-07-15 02:30:00|7159.9|7144.9|7160.4|7145.4|7160.9|7145.9|7159.9|7144.9|4
1721010900000|2024-07-15 02:35:00|7160|7145|7160.3|7145.3|7160.3|7145.3|7159.9|7144.9|1
1721011200000|2024-07-15 02:40:00|7161.3|7146.3|7168.4|7153.4|7168.4|7153.4|7161.3|7146.3|13
1721011500000|2024-07-15 02:45:00|7168.3|7153.3|7171.4|7156.4|7171.4|7156.4|7168.3|7153.3|7
1721011800000|2024-07-15 02:50:00|7171.8|7156.8|7185.8|7170.8|7186.8|7171.8|7171.8|7156.8|56
1721012100000|2024-07-15 02:55:00|7186.2|7171.2|7195.7|7180.7|7195.8|7180.8|7186.2|7171.2|23
1721012400000|2024-07-15 03:00:00|7195.3|7180.3|7205.2|7190.2|7206.2|7191.2|7195.3|7180.3|56
1721012700000|2024-07-15 03:05:00|7201.2|7186.2|7200.2|7185.2|7203.8|7188.8|7198.7|7183.7|12
1721013000000|2024-07-15 03:10:00|7200.3|7185.3|7195.7|7180.7|7200.3|7185.3|7195.2|7180.2|13
1721013300000|2024-07-15 03:15:00|7195.8|7180.8|7198.2|7183.2|7202.2|7187.2|7195.8|7180.8|23
1721013600000|2024-07-15 03:20:00|7192.2|7177.2|7191.7|7176.7|7194.7|7179.7|7191.2|7176.2|90
1721013900000|2024-07-15 03:25:00|7194.2|7179.2|7199.7|7184.7|7200.2|7185.2|7194.2|7179.2|9
1721014200000|2024-07-15 03:30:00|7200.2|7185.2|7200.2|7185.2|7200.7|7185.7|7199.7|7184.7|6
1721014500000|2024-07-15 03:35:00|7198.8|7183.8|7199.3|7184.3|7199.3|7184.3|7198.8|7183.8|4
1721014800000|2024-07-15 03:40:00|7198.8|7183.8|7197.8|7182.8|7199.3|7184.3|7197.8|7182.8|2
1721015100000|2024-07-15 03:45:00|7198.6|7183.6|7199.8|7184.8|7199.8|7184.8|7198.6|7183.6|1
1721016000000|2024-07-15 04:00:00|7199.3|7184.3|7206.2|7191.2|7206.2|7191.2|7198.3|7183.3|19
1721016300000|2024-07-15 04:05:00|7203.2|7188.2|7205.7|7190.7|7205.7|7190.7|7203.1|7188.1|7
1721016600000|2024-07-15 04:10:00|||||||||2
1721017200000|2024-07-15 04:20:00|7206.2|7191.2|7202.8|7187.8|7206.7|7191.7|7202.7|7187.7|23
1721017500000|2024-07-15 04:25:00|7202.3|7187.3|7200.9|7185.9|7202.3|7187.3|7198.4|7183.4|16
1721017800000|2024-07-15 04:30:00|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|7199.4|7184.4|1
1721018100000|2024-07-15 04:35:00|7199.9|7184.9|7200.3|7185.3|7200.3|7185.3|7198.3|7183.3|4
1721018400000|2024-07-15 04:40:00|7200.8|7185.8|7200.8|7185.8|7201.3|7186.3|7200.8|7185.8|6
1721018700000|2024-07-15 04:45:00|7201.2|7186.2|7202.7|7187.7|7202.8|7187.8|7200.8|7185.8|1
1721019000000|2024-07-15 04:50:00|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|7202.3|7187.3|0
1721019300000|2024-07-15 04:55:00|7202.4|7187.4|7202.8|7187.8|7202.8|7187.8|7202.3|7187.3|1
1721019600000|2024-07-15 05:00:00|7202.4|7187.4|7202.3|7187.3|7202.8|7187.8|7202.3|7187.3|0
1721019900000|2024-07-15 05:05:00|7201.9|7186.9|7206.3|7191.3|7206.3|7191.3|7201.8|7186.8|11
1721020200000|2024-07-15 05:10:00|7206.1|7191.1|7203.8|7188.8|7206.1|7191.1|7203.8|7188.8|4
1721020500000|2024-07-15 05:15:00|7203.3|7188.3|7202.8|7187.8|7203.3|7188.3|7202.8|7187.8|0
1721020800000|2024-07-15 05:20:00|7202.9|7187.9|7198.8|7183.8|7202.9|7187.9|7198.8|7183.8|2
1721021100000|2024-07-15 05:25:00|7199.3|7184.3|7201.4|7186.4|7203.3|7188.3|7199.3|7184.3|7
1721021400000|2024-07-15 05:30:00|7201.9|7186.9|7198.9|7183.9|7202.9|7187.9|7198.8|7183.8|2
1721021700000|2024-07-15 05:35:00|7198.4|7183.4|7195.8|7180.8|7198.8|7183.8|7194.1|7179.1|31
1721022000000|2024-07-15 05:40:00|7195.9|7180.9|7194.8|7179.8|7195.9|7180.9|7193.9|7178.9|1
1721022300000|2024-07-15 05:45:00|7195.7|7180.7|7190.4|7175.4|7196.4|7181.4|7188.4|7173.4|61
1721022600000|2024-07-15 05:50:00|7190.8|7175.8|7185.9|7170.9|7191.3|7176.3|7183.4|7168.4|56
1721022900000|2024-07-15 05:55:00|7187.9|7172.9|7187.9|7172.9|7190.9|7175.9|7185.9|7170.9|18
1721023200000|2024-07-15 06:00:00|7187.4|7172.4|7187.9|7172.9|7188.4|7173.4|7185.9|7170.9|6
1721023500000|2024-07-15 06:05:00|7186.9|7171.9|7184.5|7169.5|7186.9|7171.9|7183.5|7168.5|1
1721023800000|2024-07-15 06:10:00|7185.5|7170.5|7180.8|7165.8|7185.5|7170.5|7178.4|7163.4|10
1721024100000|2024-07-15 06:15:00|7180.9|7165.9|7184.3|7169.3|7185.4|7170.4|7179.4|7164.4|39
1721024400000|2024-07-15 06:20:00|7184.1|7169.1|7184.4|7169.4|7184.9|7169.9|7183.3|7168.3|12
1721024700000|2024-07-15 06:25:00|7185.4|7170.4|7189.9|7174.9|7189.9|7174.9|7185.4|7170.4|6
1721025000000|2024-07-15 06:30:00|7190.3|7175.3|7189.9|7174.9|7191.5|7176.5|7189.9|7174.9|1
1721025300000|2024-07-15 06:35:00|7189.5|7174.5|7190.9|7175.9|7191.4|7176.4|7189|7174|2
1721025600000|2024-07-15 06:40:00|7190.4|7175.4|7192.5|7177.5|7192.9|7177.9|7190.4|7175.4|2
1721025900000|2024-07-15 06:45:00|7192.9|7177.9|7193.5|7178.5|7195.5|7180.5|7192.6|7177.6|10
1721026200000|2024-07-15 06:50:00|7193.6|7178.6|7192.6|7177.6|7193.6|7178.6|7192.1|7177.1|5
1721026500000|2024-07-15 06:55:00|7192.1|7177.1|7192.4|7177.4|7193.6|7178.6|7191.1|7176.1|4
1721026800000|2024-07-15 07:00:00|7192.5|7177.5|7200.5|7185.5|7200.5|7185.5|7192.1|7177.1|63
1721027100000|2024-07-15 07:05:00|7199|7184|7198.4|7183.4|7199.8|7184.8|7197.4|7182.4|11
1721027400000|2024-07-15 07:10:00|7198.8|7183.8|7198.8|7183.8|7199.9|7184.9|7198.4|7183.4|1
1721027700000|2024-07-15 07:15:00|7198.4|7183.4|7200.1|7185.1|7201|7186|7198.4|7183.4|13
1721028000000|2024-07-15 07:20:00|7201|7186|7200.9|7185.9|7201|7186|7200.9|7185.9|2
1721028300000|2024-07-15 07:25:00|7200.5|7185.5|7196.5|7181.5|7200.5|7185.5|7196|7181|13
1721028600000|2024-07-15 07:30:00|7196.7|7181.7|7195.5|7180.5|7198.5|7183.5|7195.5|7180.5|32
1721028900000|2024-07-15 07:35:00|7196|7181|7192.6|7177.6|7197|7182|7192.6|7177.6|4
1721029200000|2024-07-15 07:40:00|7192.5|7177.5|7191.5|7176.5|7193|7178|7191.5|7176.5|1
1721029500000|2024-07-15 07:45:00|7192|7177|7193.5|7178.5|7194|7179|7192|7177|8
1721029800000|2024-07-15 07:50:00|7195|7180|7197.6|7182.6|7197.6|7182.6|7195|7180|26
1721030100000|2024-07-15 07:55:00|7197.2|7182.2|7197.1|7182.1|7197.2|7182.2|7194.7|7179.7|4
1721030400000|2024-07-15 08:00:00|7196.7|7181.7|7191.8|7176.8|7196.8|7181.8|7191.8|7176.8|39
1721030700000|2024-07-15 08:05:00|7191.6|7176.6|7191.6|7176.6|7192.1|7177.1|7191.1|7176.1|6
1721031000000|2024-07-15 08:10:00|7191.4|7176.4|7197.6|7182.6|7197.6|7182.6|7190.1|7175.1|27
1721031300000|2024-07-15 08:15:00|7196|7181|7199.1|7184.1|7199.6|7184.6|7194.8|7179.8|70
1721031600000|2024-07-15 08:20:00|7199.2|7184.2|7190.4|7175.4|7199.6|7184.6|7190.4|7175.4|26
1721031900000|2024-07-15 08:25:00|7190|7175|7192.8|7177.8|7193.3|7178.3|7188.3|7173.3|18
1721032200000|2024-07-15 08:30:00|7190.5|7175.5|7185.4|7170.4|7190.6|7175.6|7185.4|7170.4|14
1721032500000|2024-07-15 08:35:00|7185.9|7170.9|7185.2|7170.2|7185.9|7170.9|7184.7|7169.7|7
1721032800000|2024-07-15 08:40:00|7185.7|7170.7|7187.9|7172.9|7188.8|7173.8|7185.7|7170.7|7
1721033100000|2024-07-15 08:45:00|7189.3|7174.3|7189.9|7174.9|7189.9|7174.9|7188.9|7173.9|5
1721033400000|2024-07-15 08:50:00|7187.8|7172.8|7188.9|7173.9|7190.3|7175.3|7186.4|7171.4|14
1721033700000|2024-07-15 08:55:00|7188.4|7173.4|7184.4|7169.4|7188.8|7173.8|7184.4|7169.4|7
1721034000000|2024-07-15 09:00:00|7184.9|7169.9|7187|7172|7188.5|7173.5|7183.5|7168.5|28
1721034300000|2024-07-15 09:05:00|7186.1|7171.1|7190.4|7175.4|7190.4|7175.4|7186|7171|18
1721034600000|2024-07-15 09:10:00|7190.3|7175.3|7190|7175|7190.5|7175.5|7190|7175|1
1721034900000|2024-07-15 09:15:00|7191|7176|7187.5|7172.5|7193.5|7178.5|7187.5|7172.5|22
1721035200000|2024-07-15 09:20:00|7189|7174|7187.5|7172.5|7190|7175|7187.5|7172.5|10
1721035500000|2024-07-15 09:25:00|7187.6|7172.6|7189.1|7174.1|7189.6|7174.6|7185.6|7170.6|34
1721035800000|2024-07-15 09:30:00|7189.6|7174.6|7188.8|7173.8|7190.1|7175.1|7187|7172|6
1721036100000|2024-07-15 09:35:00|7189.3|7174.3|7190.1|7175.1|7190.6|7175.6|7189.3|7174.3|5
1721036400000|2024-07-15 09:40:00|7189.3|7174.3|7186|7171|7189.3|7174.3|7186|7171|3
1721036700000|2024-07-15 09:45:00|7186.1|7171.1|7196.6|7181.6|7197.1|7182.1|7183.6|7168.6|28
1721037000000|2024-07-15 09:50:00|7197.1|7182.1|7201.9|7186.9|7202.1|7187.1|7196.1|7181.1|13
1721037300000|2024-07-15 09:55:00|7202.4|7187.4|7210.5|7195.5|7214.9|7199.9|7201.4|7186.4|49
1721037600000|2024-07-15 10:00:00|7211.4|7196.4|7209|7194|7212|7197|7209|7194|9
1721037900000|2024-07-15 10:05:00|7206|7191|7205.4|7190.4|7210.4|7195.4|7205.1|7190.1|13
1721038200000|2024-07-15 10:10:00|7205.9|7190.9|7202.6|7187.6|7206.4|7191.4|7202|7187|1
1721038500000|2024-07-15 10:15:00|7202.4|7187.4|7212.4|7197.4|7213.4|7198.4|7202.4|7187.4|22
1721038800000|2024-07-15 10:20:00|7213.9|7198.9|7216.4|7201.4|7217.4|7202.4|7209.5|7194.5|48
1721039100000|2024-07-15 10:25:00|7214|7199|7210.4|7195.4|7215.9|7200.9|7210.4|7195.4|7
1721039400000|2024-07-15 10:30:00|7210.9|7195.9|7210.6|7195.6|7212.3|7197.3|7209.6|7194.6|10
1721039700000|2024-07-15 10:35:00|7211.5|7196.5|7212|7197|7212|7197|7211.5|7196.5|1
1721040000000|2024-07-15 10:40:00|7211.1|7196.1|7206.5|7191.5|7211.1|7196.1|7205.9|7190.9|5
1721040300000|2024-07-15 10:45:00|7208.8|7193.8|7213.3|7198.3|7215.4|7200.4|7208.8|7193.8|66
1721040600000|2024-07-15 10:50:00|7214.9|7199.9|7208.7|7193.7|7214.9|7199.9|7208.7|7193.7|9
1721040900000|2024-07-15 10:55:00|7208.6|7193.6|7209.1|7194.1|7209.1|7194.1|7208.6|7193.6|3
1721041200000|2024-07-15 11:00:00|7211.8|7196.8|7211|7196|7211.8|7196.8|7211|7196|2
1721041500000|2024-07-15 11:05:00|7211.4|7196.4|7209.6|7194.6|7211.8|7196.8|7209.1|7194.1|5
1721041800000|2024-07-15 11:10:00|7210.9|7195.9|7214.2|7199.2|7215.5|7200.5|7210.9|7195.9|6
1721042100000|2024-07-15 11:15:00|7214.1|7199.1|7213.6|7198.6|7214.1|7199.1|7213.2|7198.2|2
1721042400000|2024-07-15 11:20:00|7213.1|7198.1|7213.1|7198.1|7214.4|7199.4|7211.2|7196.2|10
1721042700000|2024-07-15 11:25:00|7214.1|7199.1|7215.1|7200.1|7216.9|7201.9|7214.1|7199.1|4
1721043000000|2024-07-15 11:30:00|7214.6|7199.6|7220.4|7205.4|7220.5|7205.5|7214.6|7199.6|27
1721043300000|2024-07-15 11:35:00|7257|7242|7251|7236|7258.9|7243.9|7247.7|7232.7|180
1721043600000|2024-07-15 11:40:00|7255|7240|7258.8|7243.8|7266|7251|7255|7240|69
1721043900000|2024-07-15 11:45:00|7255.8|7240.8|7244.8|7229.8|7255.8|7240.8|7237|7222|71
1721044200000|2024-07-15 11:50:00|7246.5|7231.5|7240.3|7225.3|7247.2|7232.2|7236.5|7221.5|34
1721044500000|2024-07-15 11:55:00|7242.3|7227.3|7250.7|7235.7|7251.7|7236.7|7241.5|7226.5|41
1721044800000|2024-07-15 12:00:00|7253.3|7238.3|7264.1|7249.1|7264.5|7249.5|7250.7|7235.7|225
1721045100000|2024-07-15 12:05:00|7264.5|7249.5|7267.8|7252.8|7276.1|7261.1|7262.4|7247.4|179
1721045400000|2024-07-15 12:10:00|7267.9|7252.9|7269.5|7254.5|7272.9|7257.9|7263|7248|117
1721045700000|2024-07-15 12:15:00|7270.4|7255.4|7293|7278|7295|7280|7269.9|7254.9|346
1721046000000|2024-07-15 12:20:00|7293.1|7278.1|7274.5|7259.5|7299.5|7284.5|7274.1|7259.1|165
1721046300000|2024-07-15 12:25:00|7276.4|7261.4|7289.6|7274.6|7289.6|7274.6|7276.4|7261.4|87
1721046600000|2024-07-15 12:30:00|7288.7|7273.7|7276.6|7261.6|7289.1|7274.1|7263.7|7248.7|96
1721046900000|2024-07-15 12:35:00|7277.5|7262.5|7277.1|7262.1|7278.8|7263.8|7268|7253|92
1721047200000|2024-07-15 12:40:00|7276.7|7261.7|7267.6|7252.6|7278.9|7263.9|7259.6|7244.6|109
1721047500000|2024-07-15 12:45:00|7266.8|7251.8|7266.1|7251.1|7273.1|7258.1|7260.2|7245.2|47
1721047800000|2024-07-15 12:50:00|7265.6|7250.6|7266.9|7251.9|7271.6|7256.6|7264.6|7249.6|79
1721048100000|2024-07-15 12:55:00|7267.9|7252.9|7270.9|7255.9|7270.9|7255.9|7260.5|7245.5|47
1721048400000|2024-07-15 13:00:00|7273.9|7258.9|7260.5|7245.5|7274.3|7259.3|7260|7245|229
1721048700000|2024-07-15 13:05:00|7261.2|7246.2|7276.4|7261.4|7278.9|7263.9|7261.2|7246.2|196
1721049000000|2024-07-15 13:10:00|7276.3|7261.3|7288|7273|7289.1|7274.1|7276.2|7261.2|160
1721049300000|2024-07-15 13:15:00|7289.5|7274.5|7281.8|7266.8|7294.4|7279.4|7281.8|7266.8|335
1721049600000|2024-07-15 13:20:00|7282.3|7267.3|7286.9|7271.9|7290.8|7275.8|7278.7|7263.7|146
1721049900000|2024-07-15 13:25:00|7287|7272|7295.3|7280.3|7299.3|7284.3|7286.5|7271.5|217
1721050200000|2024-07-15 13:30:00|7295.7|7280.7|7289.7|7274.7|7301.3|7286.3|7288.3|7273.3|216
1721050500000|2024-07-15 13:35:00|7293.1|7278.1|7293.6|7278.6|7307.1|7292.1|7288.3|7273.3|273
1721050800000|2024-07-15 13:40:00|7293.8|7278.8|7300.7|7285.7|7301.4|7286.4|7293.5|7278.5|158
1721051100000|2024-07-15 13:45:00|7301.1|7286.1|7287.1|7272.1|7302.1|7287.1|7277.1|7262.1|90
1721051400000|2024-07-15 13:50:00|7287.3|7272.3|7300.1|7285.1|7304|7289|7283.1|7268.1|96
1721051700000|2024-07-15 13:55:00|7299.6|7284.6|7290.9|7275.9|7300.6|7285.6|7287.6|7272.6|166
1721052000000|2024-07-15 14:00:00|7291.4|7276.4|7297.1|7282.1|7298.4|7283.4|7291.4|7276.4|165
1721052300000|2024-07-15 14:05:00|7296.6|7281.6|7296.9|7281.9|7298.2|7283.2|7291.5|7276.5|84
1721052600000|2024-07-15 14:10:00|7292.9|7277.9|7293.9|7278.9|7299.3|7284.3|7292.9|7277.9|166
1721052900000|2024-07-15 14:15:00|7294.9|7279.9|7297.4|7282.4|7301.8|7286.8|7294.9|7279.9|208
1721053200000|2024-07-15 14:20:00|7299.2|7284.2|7305.6|7290.6|7305.7|7290.7|7298.4|7283.4|168
1721053500000|2024-07-15 14:25:00|7305.2|7290.2|7302.9|7287.9|7309|7294|7299|7284|274
1721053800000|2024-07-15 14:30:00|7302.3|7287.3|7291.8|7276.8|7302.3|7287.3|7289.3|7274.3|119
1721054100000|2024-07-15 14:35:00|7291.9|7276.9|7291.7|7276.7|7298|7283|7281.4|7266.4|182
1721054400000|2024-07-15 14:40:00|7293.7|7278.7|7299.8|7284.8|7306.1|7291.1|7293.6|7278.6|983
1721054700000|2024-07-15 14:45:00|7301.8|7286.8|7320|7305|7324|7309|7301.8|7286.8|359
1721055000000|2024-07-15 14:50:00|7320.5|7305.5|7323|7308|7330.4|7315.4|7317.2|7302.2|321
1721055300000|2024-07-15 14:55:00|7323.1|7308.1|7323.4|7308.4|7325.4|7310.4|7314.3|7299.3|164
1721055600000|2024-07-15 15:00:00|7323.5|7308.5|7324|7309|7331.4|7316.4|7315.4|7300.4|207
1721055900000|2024-07-15 15:05:00|7324.1|7309.1|7307.7|7292.7|7324.1|7309.1|7305.6|7290.6|107
1721056200000|2024-07-15 15:10:00|7307.6|7292.6|7319.9|7304.9|7323.8|7308.8|7307.6|7292.6|91
1721056500000|2024-07-15 15:15:00|7319.4|7304.4|7318.9|7303.9|7322.7|7307.7|7315.6|7300.6|93
1721056800000|2024-07-15 15:20:00|7318.4|7303.4|7326.6|7311.6|7328.1|7313.1|7318.4|7303.4|138
1721057100000|2024-07-15 15:25:00|7325.6|7310.6|7315|7300|7325.7|7310.7|7312.9|7297.9|151
1721057400000|2024-07-15 15:30:00|7315.4|7300.4|7296.4|7281.4|7315.9|7300.9|7296.4|7281.4|140
1721057700000|2024-07-15 15:35:00|7296.1|7281.1|7303|7288|7306.9|7291.9|7294.6|7279.6|84
1721058000000|2024-07-15 15:40:00|7302.6|7287.6|7301.9|7286.9|7305.4|7290.4|7298.2|7283.2|149
1721058300000|2024-07-15 15:45:00|7300.8|7285.8|7292.2|7277.2|7301.9|7286.9|7288.8|7273.8|89
1721058600000|2024-07-15 15:50:00|7292.4|7277.4|7303.6|7288.6|7305.5|7290.5|7292.4|7277.4|132
1721058900000|2024-07-15 15:55:00|7304.5|7289.5|7307.5|7292.5|7307.5|7292.5|7298.6|7283.6|80
1721059200000|2024-07-15 16:00:00|7307.6|7292.6|7306.1|7291.1|7309.6|7294.6|7302.7|7287.7|80
1721059500000|2024-07-15 16:05:00|7306.6|7291.6|7306.6|7291.6|7307.6|7292.6|7303.7|7288.7|69
1721059800000|2024-07-15 16:10:00|7305.5|7290.5|7301.3|7286.3|7307|7292|7299|7284|82
1721060100000|2024-07-15 16:15:00|7301.7|7286.7|7297|7282|7301.8|7286.8|7293.8|7278.8|115
1721060400000|2024-07-15 16:20:00|7296.5|7281.5|7276.5|7261.5|7296.5|7281.5|7276.5|7261.5|147
1721060700000|2024-07-15 16:25:00|7277.3|7262.3|7271.1|7256.1|7278.3|7263.3|7270.3|7255.3|158
1721061000000|2024-07-15 16:30:00|7272|7257|7274.3|7259.3|7285.3|7270.3|7272|7257|206
1721061300000|2024-07-15 16:35:00|7274.8|7259.8|7276.1|7261.1|7278.7|7263.7|7271.1|7256.1|121
1721061600000|2024-07-15 16:40:00|7275.6|7260.6|7267.1|7252.1|7278.6|7263.6|7262.3|7247.3|165
1721061900000|2024-07-15 16:45:00|7266.1|7251.1|7275.7|7260.7|7277.5|7262.5|7266.1|7251.1|140
1721062200000|2024-07-15 16:50:00|7275.6|7260.6|7265.8|7250.8|7276.1|7261.1|7262.4|7247.4|98
1721062500000|2024-07-15 16:55:00|7265.9|7250.9|7264.3|7249.3|7268.1|7253.1|7263.3|7248.3|60
1721062800000|2024-07-15 17:00:00|7263.9|7248.9|7262.4|7247.4|7266.9|7251.9|7259.9|7244.9|83
1721063100000|2024-07-15 17:05:00|7261|7246|7268.4|7253.4|7269.8|7254.8|7261|7246|99
1721063400000|2024-07-15 17:10:00|7267.5|7252.5|7266.4|7251.4|7269.3|7254.3|7264.6|7249.6|64
1721063700000|2024-07-15 17:15:00|7265.9|7250.9|7270.5|7255.5|7272.5|7257.5|7265.9|7250.9|62
1721064000000|2024-07-15 17:20:00|7271.9|7256.9|7273.3|7258.3|7275.2|7260.2|7270.9|7255.9|72
1721064300000|2024-07-15 17:25:00|7272.9|7257.9|7279.4|7264.4|7279.4|7264.4|7272.3|7257.3|76
1721064600000|2024-07-15 17:30:00|7279.7|7264.7|7271.9|7256.9|7280.2|7265.2|7271.5|7256.5|135
1721064900000|2024-07-15 17:35:00|7272.1|7257.1|7282.8|7267.8|7282.8|7267.8|7272.1|7257.1|114
1721065200000|2024-07-15 17:40:00|7281.8|7266.8|7279.4|7264.4|7281.8|7266.8|7276.5|7261.5|79
1721065500000|2024-07-15 17:45:00|7278.5|7263.5|7280.3|7265.3|7282.6|7267.6|7275.8|7260.8|130
1721065800000|2024-07-15 17:50:00|7280.4|7265.4|7276.9|7261.9|7282.6|7267.6|7276.9|7261.9|90
1721066100000|2024-07-15 17:55:00|7277.3|7262.3|7280.1|7265.1|7282.1|7267.1|7276.7|7261.7|86
1721066400000|2024-07-15 18:00:00|7280.6|7265.6|7282.1|7267.1|7282.6|7267.6|7277.6|7262.6|156
1721066700000|2024-07-15 18:05:00|7282.5|7267.5|7286.8|7271.8|7288.1|7273.1|7273.6|7258.6|369
1721067000000|2024-07-15 18:10:00|7286.2|7271.2|7272.8|7257.8|7290.1|7275.1|7270.8|7255.8|1135
1721067300000|2024-07-15 18:15:00|7273.2|7258.2|7273.8|7258.8|7274.2|7259.2|7268.3|7253.3|178
1721091600000|2024-07-16 01:00:00|7270.1|7255.1|7265.7|7250.7|7276.2|7261.2|7256.8|7241.8|32
1721091900000|2024-07-16 01:05:00|7266.6|7251.6|7276.2|7261.2|7276.3|7261.3|7266.2|7251.2|120
1721092200000|2024-07-16 01:10:00|7276.8|7261.8|7273.6|7258.6|7277.2|7262.2|7267.8|7252.8|30
1721092500000|2024-07-16 01:15:00|7275.7|7260.7|7274.2|7259.2|7275.7|7260.7|7274.2|7259.2|2
1721092800000|2024-07-16 01:20:00|7270.6|7255.6|7269.2|7254.2|7270.6|7255.6|7268.2|7253.2|4
1721093100000|2024-07-16 01:25:00|7269.6|7254.6|7273.2|7258.2|7273.2|7258.2|7269.2|7254.2|3
1721093400000|2024-07-16 01:30:00|7272.9|7257.9|7275.9|7260.9|7275.9|7260.9|7271.2|7256.2|8
1721093700000|2024-07-16 01:35:00|7276.4|7261.4|7276.3|7261.3|7276.4|7261.4|7276.3|7261.3|5
1721094000000|2024-07-16 01:40:00|7276.2|7261.2|7273.7|7258.7|7276.2|7261.2|7273.7|7258.7|1
1721094300000|2024-07-16 01:45:00|7272.2|7257.2|7264.3|7249.3|7272.2|7257.2|7264.3|7249.3|7
1721094600000|2024-07-16 01:50:00|7263.8|7248.8|7264.3|7249.3|7264.3|7249.3|7263.8|7248.8|1
1721095200000|2024-07-16 02:00:00|7267.7|7252.7|7265.3|7250.3|7267.8|7252.8|7265.3|7250.3|1
1721095500000|2024-07-16 02:05:00|7263.8|7248.8|7262.8|7247.8|7263.8|7248.8|7262.8|7247.8|0
1721095800000|2024-07-16 02:10:00|7261.9|7246.9|7264.7|7249.7|7265.7|7250.7|7261.8|7246.8|4
1721096100000|2024-07-16 02:15:00|7265.6|7250.6|7263.3|7248.3|7266.2|7251.2|7263.3|7248.3|2
1721096400000|2024-07-16 02:20:00|7263.2|7248.2|7263.2|7248.2|7265.8|7250.8|7262.3|7247.3|3
1721096700000|2024-07-16 02:25:00|7263.7|7248.7|7263.7|7248.7|7264.7|7249.7|7263.2|7248.2|2
1721097000000|2024-07-16 02:30:00|7262.9|7247.9|7268.2|7253.2|7268.2|7253.2|7262.9|7247.9|11
1721097300000|2024-07-16 02:35:00|7267.7|7252.7|7269.1|7254.1|7269.1|7254.1|7267.6|7252.6|0
1721097600000|2024-07-16 02:40:00|7269.2|7254.2|7269.2|7254.2|7269.2|7254.2|7269.2|7254.2|0
1721097900000|2024-07-16 02:45:00|7268.2|7253.2|7272.7|7257.7|7272.7|7257.7|7268.2|7253.2|5
1721098200000|2024-07-16 02:50:00|7272.3|7257.3|7271.7|7256.7|7272.3|7257.3|7271.7|7256.7|0
1721098500000|2024-07-16 02:55:00|7270.7|7255.7|7269.7|7254.7|7271.2|7256.2|7269.7|7254.7|0
1721098800000|2024-07-16 03:00:00|7270.2|7255.2|7269.4|7254.4|7270.8|7255.8|7269.4|7254.4|1
1721099100000|2024-07-16 03:05:00|7270.2|7255.2|7269.8|7254.8|7270.8|7255.8|7269.8|7254.8|2
1721099400000|2024-07-16 03:10:00|7269.7|7254.7|7265.8|7250.8|7269.7|7254.7|7265.7|7250.7|1
1721099700000|2024-07-16 03:15:00|7262.4|7247.4|7262.4|7247.4|7262.4|7247.4|7262.4|7247.4|2
1721100000000|2024-07-16 03:20:00|7258.1|7243.1|7243.5|7228.5|7258.1|7243.1|7243.2|7228.2|62
1721100300000|2024-07-16 03:25:00|7236.6|7221.6|7242.5|7227.5|7244|7229|7236.6|7221.6|9
1721100600000|2024-07-16 03:30:00|7242.4|7227.4|7236.5|7221.5|7242.4|7227.4|7236|7221|5
1721100900000|2024-07-16 03:35:00|7237.9|7222.9|7236.5|7221.5|7238.4|7223.4|7236.5|7221.5|3
1721101200000|2024-07-16 03:40:00|7238.5|7223.5|7237|7222|7238.5|7223.5|7237|7222|9
1721101500000|2024-07-16 03:45:00|7236.9|7221.9|7240.9|7225.9|7240.9|7225.9|7236.9|7221.9|5
1721101800000|2024-07-16 03:50:00|7241.4|7226.4|7241.5|7226.5|7241.5|7226.5|7241.4|7226.4|0
1721102100000|2024-07-16 03:55:00|7243.4|7228.4|7246|7231|7246|7231|7243.4|7228.4|3
1721102400000|2024-07-16 04:00:00|7245.5|7230.5|7245.5|7230.5|7245.5|7230.5|7245.5|7230.5|1
1721103000000|2024-07-16 04:10:00|7245.9|7230.9|7245.5|7230.5|7246.4|7231.4|7245.5|7230.5|2
1721103300000|2024-07-16 04:15:00|||||||||1
1721103600000|2024-07-16 04:20:00|7245.1|7230.1|7245|7230|7245.1|7230.1|7245|7230|0
1721103900000|2024-07-16 04:25:00|7245.5|7230.5|7248.5|7233.5|7248.5|7233.5|7245|7230|4
1721104500000|2024-07-16 04:35:00|7251.5|7236.5|7250.5|7235.5|7251.5|7236.5|7250.5|7235.5|0
1721105400000|2024-07-16 04:50:00|7251|7236|7250.5|7235.5|7251|7236|7250.5|7235.5|0
1721105700000|2024-07-16 04:55:00|7250.9|7235.9|7251|7236|7251|7236|7250.5|7235.5|0
1721106000000|2024-07-16 05:00:00|7250.8|7235.8|7249.9|7234.9|7250.8|7235.8|7249.5|7234.5|1
1721106300000|2024-07-16 05:05:00|7244.1|7229.1|7245.6|7230.6|7245.6|7230.6|7244.1|7229.1|7
1721106600000|2024-07-16 05:10:00|7245.5|7230.5|7249.5|7234.5|7249.6|7234.6|7242.9|7227.9|3
1721106900000|2024-07-16 05:15:00|7248.1|7233.1|7249.1|7234.1|7249.1|7234.1|7248.1|7233.1|0
1721107200000|2024-07-16 05:20:00|7250|7235|7250|7235|7250|7235|7250|7235|1
1721107500000|2024-07-16 05:25:00|7252|7237|7252.5|7237.5|7252.5|7237.5|7252|7237|0
1721107800000|2024-07-16 05:30:00|7252.1|7237.1|7250.5|7235.5|7252.5|7237.5|7249.9|7234.9|6
1721108100000|2024-07-16 05:35:00|7250.6|7235.6|7249.1|7234.1|7250.6|7235.6|7247|7232|3
1721108400000|2024-07-16 05:40:00|7251.5|7236.5|7259|7244|7259.9|7244.9|7251.5|7236.5|11
1721108700000|2024-07-16 05:45:00|7258.5|7243.5|7262.2|7247.2|7262.2|7247.2|7258.5|7243.5|12
1721109000000|2024-07-16 05:50:00|7262.5|7247.5|7261.9|7246.9|7264.7|7249.7|7257.4|7242.4|28
1721109300000|2024-07-16 05:55:00|7262|7247|7269|7254|7269.9|7254.9|7262|7247|29
1721109600000|2024-07-16 06:00:00|7268.1|7253.1|7287.4|7272.4|7287.5|7272.5|7266.5|7251.5|51
1721109900000|2024-07-16 06:05:00|7284.9|7269.9|7266.6|7251.6|7285.4|7270.4|7266.6|7251.6|51
1721110200000|2024-07-16 06:10:00|7270|7255|7272.6|7257.6|7272.6|7257.6|7267|7252|4
1721110500000|2024-07-16 06:15:00|7271.6|7256.6|7277.6|7262.6|7277.9|7262.9|7271.1|7256.1|12
1721110800000|2024-07-16 06:20:00|7275.8|7260.8|7275.1|7260.1|7276.6|7261.6|7271.5|7256.5|3
1721111100000|2024-07-16 06:25:00|7276.1|7261.1|7279.6|7264.6|7280|7265|7275.1|7260.1|12
1721111400000|2024-07-16 06:30:00|7279.1|7264.1|7276.6|7261.6|7279.6|7264.6|7275.6|7260.6|6
1721111700000|2024-07-16 06:35:00|7272.1|7257.1|7275.6|7260.6|7275.6|7260.6|7271.2|7256.2|24
1721112000000|2024-07-16 06:40:00|7274.3|7259.3|7267.6|7252.6|7274.6|7259.6|7265.6|7250.6|20
1721112300000|2024-07-16 06:45:00|7268.1|7253.1|7266.1|7251.1|7268.1|7253.1|7266|7251|3
1721112600000|2024-07-16 06:50:00|7264.7|7249.7|7265.1|7250.1|7266.6|7251.6|7260.2|7245.2|22
1721112900000|2024-07-16 06:55:00|7263.8|7248.8|7264.6|7249.6|7269.1|7254.1|7263.6|7248.6|12
1721113200000|2024-07-16 07:00:00|7265.1|7250.1|7266.4|7251.4|7267.1|7252.1|7264.2|7249.2|3
1721113500000|2024-07-16 07:05:00|7266.5|7251.5|7253|7238|7266.9|7251.9|7251.9|7236.9|5
1721113800000|2024-07-16 07:10:00|7250|7235|7253.5|7238.5|7255.9|7240.9|7250|7235|30
1721114100000|2024-07-16 07:15:00|7254|7239|7249|7234|7259.5|7244.5|7249|7234|31
1721114400000|2024-07-16 07:20:00|7249.5|7234.5|7251.2|7236.2|7253.5|7238.5|7249|7234|5
1721114700000|2024-07-16 07:25:00|7251|7236|7253|7238|7253|7238|7251|7236|4
1721115000000|2024-07-16 07:30:00|7252.9|7237.9|7254.4|7239.4|7256.4|7241.4|7251.4|7236.4|4
1721115300000|2024-07-16 07:35:00|7254|7239|7253.9|7238.9|7254.4|7239.4|7253.9|7238.9|4
1721115600000|2024-07-16 07:40:00|7253.8|7238.8|7252.9|7237.9|7253.8|7238.8|7251.9|7236.9|1
1721115900000|2024-07-16 07:45:00|7253.3|7238.3|7264.3|7249.3|7266.3|7251.3|7252.9|7237.9|22
1721116200000|2024-07-16 07:50:00|7263.3|7248.3|7258.1|7243.1|7263.3|7248.3|7258.1|7243.1|3
1721116500000|2024-07-16 07:55:00|7257.7|7242.7|7257.8|7242.8|7257.8|7242.8|7257.2|7242.2|0
1721116800000|2024-07-16 08:00:00|7257.4|7242.4|7256.8|7241.8|7257.4|7242.4|7256.8|7241.8|0
1721117100000|2024-07-16 08:05:00|7257.2|7242.2|7257.7|7242.7|7257.7|7242.7|7257.2|7242.2|0
1721117400000|2024-07-16 08:10:00|7257.8|7242.8|7258.2|7243.2|7260.7|7245.7|7257.7|7242.7|5
1721117700000|2024-07-16 08:15:00|7258.6|7243.6|7258.7|7243.7|7259.6|7244.6|7258.2|7243.2|3
1721118000000|2024-07-16 08:20:00|7261.7|7246.7|7264.2|7249.2|7265.1|7250.1|7260.7|7245.7|14
1721118300000|2024-07-16 08:25:00|7264.7|7249.7|7266.2|7251.2|7272.7|7257.7|7264.7|7249.7|31
1721118600000|2024-07-16 08:30:00|7270.1|7255.1|7272.2|7257.2|7273.2|7258.2|7268.7|7253.7|42
1721118900000|2024-07-16 08:35:00|7272.6|7257.6|7271.5|7256.5|7273.5|7258.5|7267.9|7252.9|28
1721119200000|2024-07-16 08:40:00|7271|7256|7274.7|7259.7|7281|7266|7270.7|7255.7|60
1721119500000|2024-07-16 08:45:00|7274.8|7259.8|7275.4|7260.4|7278.5|7263.5|7273.9|7258.9|62
1721119800000|2024-07-16 08:50:00|7275.5|7260.5|7273|7258|7276|7261|7273|7258|32
1721120100000|2024-07-16 08:55:00|7273.5|7258.5|7270|7255|7273.5|7258.5|7268.6|7253.6|10
1721120400000|2024-07-16 09:00:00|7270.5|7255.5|7263.6|7248.6|7270.5|7255.5|7262.6|7247.6|19
1721120700000|2024-07-16 09:05:00|7265.6|7250.6|7261.7|7246.7|7269.7|7254.7|7261.2|7246.2|16
1721121000000|2024-07-16 09:10:00|7262.1|7247.1|7261.2|7246.2|7269.3|7254.3|7260.7|7245.7|33
1721121300000|2024-07-16 09:15:00|7262.7|7247.7|7265.6|7250.6|7266.2|7251.2|7261.1|7246.1|17
1721121600000|2024-07-16 09:20:00|7265.7|7250.7|7265.1|7250.1|7270.2|7255.2|7265.1|7250.1|17
1721121900000|2024-07-16 09:25:00|7265.5|7250.5|7260.1|7245.1|7269.7|7254.7|7259.6|7244.6|45
1721122200000|2024-07-16 09:30:00|7260.6|7245.6|7262.2|7247.2|7264.6|7249.6|7260.6|7245.6|12
1721122500000|2024-07-16 09:35:00|7263|7248|7259.7|7244.7|7264.7|7249.7|7259.2|7244.2|32
1721122800000|2024-07-16 09:40:00|7260.1|7245.1|7259.2|7244.2|7263.7|7248.7|7258.2|7243.2|28
1721123100000|2024-07-16 09:45:00|7260.5|7245.5|7269.2|7254.2|7269.2|7254.2|7260.5|7245.5|10
1721123400000|2024-07-16 09:50:00|7270|7255|7268.2|7253.2|7271.1|7256.1|7263.3|7248.3|16
1721123700000|2024-07-16 09:55:00|7268.7|7253.7|7263.1|7248.1|7268.7|7253.7|7262.1|7247.1|20
1721124000000|2024-07-16 10:00:00|7264|7249|7268|7253|7268.2|7253.2|7264|7249|15
1721124300000|2024-07-16 10:05:00|7269.5|7254.5|7277|7262|7278|7263|7269.5|7254.5|26
1721124600000|2024-07-16 10:10:00|7277.8|7262.8|7272.6|7257.6|7278.5|7263.5|7272.6|7257.6|12
1721124900000|2024-07-16 10:15:00|7273.5|7258.5|7273|7258|7275.9|7260.9|7271.5|7256.5|10
1721125200000|2024-07-16 10:20:00|7274|7259|7273|7258|7276.5|7261.5|7272.4|7257.4|4
1721125500000|2024-07-16 10:25:00|7273.4|7258.4|7271.6|7256.6|7276.5|7261.5|7271.6|7256.6|9
1721125800000|2024-07-16 10:30:00|7272|7257|7268.1|7253.1|7272.1|7257.1|7264.6|7249.6|26
1721126100000|2024-07-16 10:35:00|7268.6|7253.6|7258|7243|7269.6|7254.6|7251.6|7236.6|46
1721126400000|2024-07-16 10:40:00|7261.6|7246.6|7256.6|7241.6|7262.6|7247.6|7256.6|7241.6|27
1721126700000|2024-07-16 10:45:00|7257.1|7242.1|7260.1|7245.1|7263.1|7248.1|7256.6|7241.6|9
1721127000000|2024-07-16 10:50:00|7260.9|7245.9|7259.1|7244.1|7261.1|7246.1|7256.6|7241.6|7
1721127300000|2024-07-16 10:55:00|7259.6|7244.6|7252.7|7237.7|7260.1|7245.1|7251.7|7236.7|10
1721127600000|2024-07-16 11:00:00|7254.2|7239.2|7251.7|7236.7|7255.2|7240.2|7251.7|7236.7|6
1721127900000|2024-07-16 11:05:00|7254.7|7239.7|7264.1|7249.1|7264.1|7249.1|7254.7|7239.7|35
1721128200000|2024-07-16 11:10:00|7267.5|7252.5|7259.1|7244.1|7268.1|7253.1|7259.1|7244.1|12
1721128500000|2024-07-16 11:15:00|7259.2|7244.2|7255.1|7240.1|7259.2|7244.2|7254.7|7239.7|7
1721128800000|2024-07-16 11:20:00|7257.7|7242.7|7257|7242|7259.1|7244.1|7254.7|7239.7|39
1721129100000|2024-07-16 11:25:00|7257.2|7242.2|7255.2|7240.2|7260.2|7245.2|7255.2|7240.2|6
1721129400000|2024-07-16 11:30:00|7256.7|7241.7|7256.7|7241.7|7258.2|7243.2|7250.1|7235.1|15
1721129700000|2024-07-16 11:35:00|7255.7|7240.7|7253.2|7238.2|7256.2|7241.2|7252.1|7237.1|17
1721130000000|2024-07-16 11:40:00|7254|7239|7256.5|7241.5|7256.5|7241.5|7251.7|7236.7|31
1721130300000|2024-07-16 11:45:00|7258.8|7243.8|7241.6|7226.6|7261.5|7246.5|7241.6|7226.6|29
1721130600000|2024-07-16 11:50:00|7241.2|7226.2|7244.2|7229.2|7244.7|7229.7|7240.2|7225.2|35
1721130900000|2024-07-16 11:55:00|7244.7|7229.7|7240.7|7225.7|7247.7|7232.7|7240.7|7225.7|15
1721131200000|2024-07-16 12:00:00|7242|7227|7250.6|7235.6|7251|7236|7236.2|7221.2|71
1721131500000|2024-07-16 12:05:00|7250.1|7235.1|7251.1|7236.1|7253.5|7238.5|7249.1|7234.1|25
1721131800000|2024-07-16 12:10:00|7252|7237|7258.3|7243.3|7260.6|7245.6|7251.7|7236.7|32
1721132100000|2024-07-16 12:15:00|7258.1|7243.1|7256.3|7241.3|7260.2|7245.2|7251.9|7236.9|28
1721132400000|2024-07-16 12:20:00|7257.1|7242.1|7235.3|7220.3|7260.2|7245.2|7228.8|7213.8|128
1721132700000|2024-07-16 12:25:00|7233.6|7218.6|7243.1|7228.1|7243.1|7228.1|7223.3|7208.3|181
1721133000000|2024-07-16 12:30:00|7246.5|7231.5|7220.4|7205.4|7246.5|7231.5|7220|7205|117
1721133300000|2024-07-16 12:35:00|7220.3|7205.3|7230.2|7215.2|7231.3|7216.3|7220.3|7205.3|65
1721133600000|2024-07-16 12:40:00|7228.7|7213.7|7218.8|7203.8|7229.2|7214.2|7218.3|7203.3|53
1721133900000|2024-07-16 12:45:00|7219.7|7204.7|7220.9|7205.9|7228.1|7213.1|7210.8|7195.8|104
1721134200000|2024-07-16 12:50:00|7220.7|7205.7|7216.9|7201.9|7226.2|7211.2|7216.9|7201.9|62
1721134500000|2024-07-16 12:55:00|7216.5|7201.5|7214.4|7199.4|7221.2|7206.2|7210.4|7195.4|136
1721134800000|2024-07-16 13:00:00|7214.8|7199.8|7198.5|7183.5|7216.3|7201.3|7196.8|7181.8|276
1721135100000|2024-07-16 13:05:00|7198.4|7183.4|7191.9|7176.9|7204.6|7189.6|7191.9|7176.9|361
1721135400000|2024-07-16 13:10:00|7191.4|7176.4|7196.2|7181.2|7196.7|7181.7|7189.9|7174.9|254
1721135700000|2024-07-16 13:15:00|7196.1|7181.1|7192.4|7177.4|7196.1|7181.1|7188.7|7173.7|168
1721136000000|2024-07-16 13:20:00|7192|7177|7188.1|7173.1|7197.1|7182.1|7186.4|7171.4|374
1721136300000|2024-07-16 13:25:00|7187.9|7172.9|7189.1|7174.1|7194.6|7179.6|7186.3|7171.3|190
1721136600000|2024-07-16 13:30:00|7189.6|7174.6|7184.8|7169.8|7189.6|7174.6|7174.3|7159.3|472
1721136900000|2024-07-16 13:35:00|7187.5|7172.5|7185.2|7170.2|7195.6|7180.6|7176.8|7161.8|173
1721137200000|2024-07-16 13:40:00|7182.7|7167.7|7183.2|7168.2|7185.7|7170.7|7178.9|7163.9|73
1721137500000|2024-07-16 13:45:00|7183.7|7168.7|7225.3|7210.3|7225.3|7210.3|7183|7168|208
1721137800000|2024-07-16 13:50:00|7224|7209|7220.7|7205.7|7242.2|7227.2|7216.4|7201.4|211
1721138100000|2024-07-16 13:55:00|7219.8|7204.8|7208.4|7193.4|7221.5|7206.5|7205|7190|177
1721138400000|2024-07-16 14:00:00|7207.9|7192.9|7210|7195|7210.5|7195.5|7205|7190|72
1721138700000|2024-07-16 14:05:00|7213|7198|7217.5|7202.5|7222.9|7207.9|7212.5|7197.5|52
1721139000000|2024-07-16 14:10:00|7218|7203|7218.4|7203.4|7219.3|7204.3|7206.5|7191.5|67
1721139300000|2024-07-16 14:15:00|7218.3|7203.3|7213.5|7198.5|7224.8|7209.8|7212.1|7197.1|82
1721139600000|2024-07-16 14:20:00|7212.7|7197.7|7209.3|7194.3|7215.7|7200.7|7209.3|7194.3|73
1721139900000|2024-07-16 14:25:00|7208.9|7193.9|7206.4|7191.4|7210.4|7195.4|7202.1|7187.1|109
1721140200000|2024-07-16 14:30:00|7210.5|7195.5|7211|7196|7212.1|7197.1|7200.6|7185.6|134
1721140500000|2024-07-16 14:35:00|7211.5|7196.5|7223.8|7208.8|7223.8|7208.8|7208.6|7193.6|100
1721140800000|2024-07-16 14:40:00|7223.4|7208.4|7236.6|7221.6|7245.8|7230.8|7217.4|7202.4|164
1721141100000|2024-07-16 14:45:00|7237|7222|7233.7|7218.7|7237.9|7222.9|7228.6|7213.6|79
1721141400000|2024-07-16 14:50:00|7234.1|7219.1|7244.6|7229.6|7245.6|7230.6|7230.7|7215.7|116
1721141700000|2024-07-16 14:55:00|7244.2|7229.2|7229.7|7214.7|7245.1|7230.1|7229.7|7214.7|40
1721142000000|2024-07-16 15:00:00|7230.9|7215.9|7225.7|7210.7|7231.9|7216.9|7222.2|7207.2|104
1721142300000|2024-07-16 15:05:00|7225.2|7210.2|7217.8|7202.8|7225.2|7210.2|7214.9|7199.9|51
1721142600000|2024-07-16 15:10:00|7217.9|7202.9|7209.7|7194.7|7219.3|7204.3|7209.7|7194.7|43
1721142900000|2024-07-16 15:15:00|7209.8|7194.8|7203.7|7188.7|7213.2|7198.2|7202.3|7187.3|60
1721143200000|2024-07-16 15:20:00|7202.8|7187.8|7199.9|7184.9|7203.8|7188.8|7197.9|7182.9|126
1721143500000|2024-07-16 15:25:00|7198.9|7183.9|7199|7184|7201.8|7186.8|7196.1|7181.1|64
1721143800000|2024-07-16 15:30:00|7200.4|7185.4|7197.5|7182.5|7202.5|7187.5|7196.1|7181.1|67
1721144100000|2024-07-16 15:35:00|7197.1|7182.1|7201.8|7186.8|7205.7|7190.7|7193.6|7178.6|111
1721144400000|2024-07-16 15:40:00|7201.3|7186.3|7197.4|7182.4|7206.3|7191.3|7196.4|7181.4|85
1721144700000|2024-07-16 15:45:00|7199.5|7184.5|7205.9|7190.9|7205.9|7190.9|7197.4|7182.4|88
1721145000000|2024-07-16 15:50:00|7204.9|7189.9|7205|7190|7205.9|7190.9|7200|7185|98
1721145300000|2024-07-16 15:55:00|7204.6|7189.6|7196.5|7181.5|7205.6|7190.6|7193.2|7178.2|111
1721145600000|2024-07-16 16:00:00|7196.9|7181.9|7184.8|7169.8|7197.5|7182.5|7183.6|7168.6|100
1721145900000|2024-07-16 16:05:00|7184.7|7169.7|7190.3|7175.3|7195.5|7180.5|7182.8|7167.8|164
1721146200000|2024-07-16 16:10:00|7190.2|7175.2|7187.3|7172.3|7190.8|7175.8|7186.3|7171.3|62
1721146500000|2024-07-16 16:15:00|7187.4|7172.4|7177.8|7162.8|7192.3|7177.3|7177.8|7162.8|154
1721146800000|2024-07-16 16:20:00|7178.8|7163.8|7177.9|7162.9|7180.4|7165.4|7177.5|7162.5|112
1721147100000|2024-07-16 16:25:00|7178|7163|7180|7165|7180.5|7165.5|7177.4|7162.4|66
1721147400000|2024-07-16 16:30:00|7179.5|7164.5|7173.8|7158.8|7182|7167|7173.8|7158.8|98
1721147700000|2024-07-16 16:35:00|7173.5|7158.5|7170.9|7155.9|7176|7161|7161.6|7146.6|180
1721148000000|2024-07-16 16:40:00|7170|7155|7176.7|7161.7|7177.7|7162.7|7169.6|7154.6|83
1721148300000|2024-07-16 16:45:00|7177.1|7162.1|7171.2|7156.2|7177.7|7162.7|7168.7|7153.7|83
1721148600000|2024-07-16 16:50:00|7171.3|7156.3|7169.7|7154.7|7176.6|7161.6|7168.2|7153.2|49
1721148900000|2024-07-16 16:55:00|7170.2|7155.2|7169.5|7154.5|7174.2|7159.2|7168.7|7153.7|102
1721149200000|2024-07-16 17:00:00|7170|7155|7170.6|7155.6|7172.5|7157.5|7169.5|7154.5|93
1721149500000|2024-07-16 17:05:00|7171|7156|7180.5|7165.5|7181.4|7166.4|7169.6|7154.6|78
1721149800000|2024-07-16 17:10:00|7180.1|7165.1|7181.5|7166.5|7181.5|7166.5|7176.7|7161.7|60
1721150100000|2024-07-16 17:15:00|7182|7167|7183.7|7168.7|7188.2|7173.2|7181|7166|166
1721150400000|2024-07-16 17:20:00|7183.1|7168.1|7183.7|7168.7|7190.8|7175.8|7182.6|7167.6|47
1721150700000|2024-07-16 17:25:00|7184.1|7169.1|7182.1|7167.1|7184.1|7169.1|7179.3|7164.3|34
1721151000000|2024-07-16 17:30:00|7182.2|7167.2|7186.2|7171.2|7193.1|7178.1|7182.2|7167.2|134
1721151300000|2024-07-16 17:35:00|7186.3|7171.3|7187|7172|7189|7174|7182.6|7167.6|57
1721151600000|2024-07-16 17:40:00|7188.5|7173.5|7184.1|7169.1|7188.5|7173.5|7181.2|7166.2|46
1721151900000|2024-07-16 17:45:00|7183.7|7168.7|7175|7160|7183.7|7168.7|7173.4|7158.4|162
1721152200000|2024-07-16 17:50:00|7174.9|7159.9|7175.3|7160.3|7178.2|7163.2|7174.4|7159.4|73
1721152500000|2024-07-16 17:55:00|7175.9|7160.9|7174.7|7159.7|7177.2|7162.2|7173.3|7158.3|79
1721152800000|2024-07-16 18:00:00|7177.2|7162.2|7171.2|7156.2|7178.9|7163.9|7171.2|7156.2|116
1721153100000|2024-07-16 18:05:00|7171.6|7156.6|7169|7154|7175.6|7160.6|7165|7150|209
1721153400000|2024-07-16 18:10:00|7169.1|7154.1|7170.3|7155.3|7176|7161|7167.9|7152.9|746
1721153700000|2024-07-16 18:15:00|7169.5|7154.5|7165.8|7150.8|7169.8|7154.8|7162.9|7147.9|294
1721178000000|2024-07-17 01:00:00|7171.3|7156.3|7201.1|7186.1|7204.4|7189.4|7168.4|7153.4|242
1721178300000|2024-07-17 01:05:00|7201.2|7186.2|7203.6|7188.6|7203.7|7188.7|7200.6|7185.6|6
1721178600000|2024-07-17 01:10:00|7204.6|7189.6|7202.2|7187.2|7206.2|7191.2|7200.2|7185.2|8
1721178900000|2024-07-17 01:15:00|7203.7|7188.7|7210.1|7195.1|7211.6|7196.6|7203.7|7188.7|21
1721179200000|2024-07-17 01:20:00|7209.2|7194.2|7201.3|7186.3|7209.2|7194.2|7201.3|7186.3|5
1721179500000|2024-07-17 01:25:00|7205.3|7190.3|7203.7|7188.7|7206.8|7191.8|7199.8|7184.8|10
1721179800000|2024-07-17 01:30:00|7204.2|7189.2|7205.2|7190.2|7205.6|7190.6|7204.2|7189.2|5
1721180100000|2024-07-17 01:35:00|7205.6|7190.6|7219|7204|7220.1|7205.1|7204.7|7189.7|19
1721180400000|2024-07-17 01:40:00|7217.7|7202.7|7219.5|7204.5|7220|7205|7216.7|7201.7|5
1721180700000|2024-07-17 01:45:00|7220.5|7205.5|7219.5|7204.5|7220.5|7205.5|7219.5|7204.5|1
1721181000000|2024-07-17 01:50:00|7220.4|7205.4|7219.7|7204.7|7221.6|7206.6|7217.7|7202.7|6
1721181300000|2024-07-17 01:55:00|7218.9|7203.9|7218.1|7203.1|7218.9|7203.9|7218.1|7203.1|0
1721181600000|2024-07-17 02:00:00|7218.7|7203.7|7222.7|7207.7|7226.4|7211.4|7218.7|7203.7|30
1721181900000|2024-07-17 02:05:00|7222.2|7207.2|7228.9|7213.9|7229.4|7214.4|7222.2|7207.2|9
1721182200000|2024-07-17 02:10:00|7227|7212|7229.1|7214.1|7232.8|7217.8|7224|7209|22
1721182500000|2024-07-17 02:15:00|7228.7|7213.7|7222.1|7207.1|7229.1|7214.1|7222.1|7207.1|3
1721182800000|2024-07-17 02:20:00|7217.1|7202.1|7213.1|7198.1|7217.6|7202.6|7211.6|7196.6|9
1721183100000|2024-07-17 02:25:00|7213.5|7198.5|7213.6|7198.6|7213.6|7198.6|7213.5|7198.5|0
1721183400000|2024-07-17 02:30:00|7213.8|7198.8|7226.3|7211.3|7228.1|7213.1|7213.8|7198.8|24
1721183700000|2024-07-17 02:35:00|7224.6|7209.6|7227.2|7212.2|7228.2|7213.2|7224.3|7209.3|3
1721184000000|2024-07-17 02:40:00|7226.2|7211.2|7222.3|7207.3|7226.2|7211.2|7220.8|7205.8|1
1721184300000|2024-07-17 02:45:00|7221.8|7206.8|7223.3|7208.3|7223.3|7208.3|7218.3|7203.3|14
1721184600000|2024-07-17 02:50:00|7224.1|7209.1|7224.3|7209.3|7226.3|7211.3|7224.1|7209.1|6
1721184900000|2024-07-17 02:55:00|7223.3|7208.3|7225.3|7210.3|7225.3|7210.3|7221.3|7206.3|7
1721185200000|2024-07-17 03:00:00|7222.3|7207.3|7222.3|7207.3|7222.8|7207.8|7222.3|7207.3|1
1721185500000|2024-07-17 03:05:00|7222.9|7207.9|7230.9|7215.9|7231.4|7216.4|7222.9|7207.9|16
1721185800000|2024-07-17 03:10:00|7231.3|7216.3|7230.2|7215.2|7231.3|7216.3|7228.5|7213.5|15
1721186100000|2024-07-17 03:15:00|7229.8|7214.8|7229.7|7214.7|7229.8|7214.8|7229.7|7214.7|0
1721186400000|2024-07-17 03:20:00|7230.1|7215.1|7248.5|7233.5|7248.5|7233.5|7229.7|7214.7|73
1721186700000|2024-07-17 03:25:00|7249.3|7234.3|7234.2|7219.2|7249.5|7234.5|7234.2|7219.2|8
1721187000000|2024-07-17 03:30:00|7234.1|7219.1|7235.1|7220.1|7235.1|7220.1|7234.1|7219.1|0
1721187300000|2024-07-17 03:35:00|7234.1|7219.1|7232.7|7217.7|7234.7|7219.7|7229.7|7214.7|3
1721187600000|2024-07-17 03:40:00|7232.2|7217.2|7239.2|7224.2|7239.2|7224.2|7232.2|7217.2|1
1721187900000|2024-07-17 03:45:00|7241.1|7226.1|7241.2|7226.2|7241.7|7226.7|7240.7|7225.7|1
1721188200000|2024-07-17 03:50:00|7240.7|7225.7|7229.7|7214.7|7241.1|7226.1|7229.7|7214.7|31
1721188500000|2024-07-17 03:55:00|7229.3|7214.3|7230.2|7215.2|7230.2|7215.2|7229.3|7214.3|5
1721188800000|2024-07-17 04:00:00|7230.7|7215.7|7230.2|7215.2|7230.7|7215.7|7230.2|7215.2|0
1721189100000|2024-07-17 04:05:00|7235.1|7220.1|7236.2|7221.2|7236.2|7221.2|7234.7|7219.7|13
1721189400000|2024-07-17 04:10:00|7234.1|7219.1|7238.7|7223.7|7238.7|7223.7|7229.2|7214.2|7
1721189700000|2024-07-17 04:15:00|7239.2|7224.2|7231.7|7216.7|7239.2|7224.2|7230.2|7215.2|6
1721190000000|2024-07-17 04:20:00|7231.2|7216.2|7232.7|7217.7|7234.2|7219.2|7231.2|7216.2|1
1721190300000|2024-07-17 04:25:00|||||||||1
1721190900000|2024-07-17 04:35:00|7232.2|7217.2|7235.2|7220.2|7235.7|7220.7|7232.2|7217.2|0
1721191200000|2024-07-17 04:40:00|7235.6|7220.6|7235.7|7220.7|7235.7|7220.7|7235.6|7220.6|0
1721191500000|2024-07-17 04:45:00|7235.8|7220.8|7235.8|7220.8|7235.8|7220.8|7235.8|7220.8|0
1721191800000|2024-07-17 04:50:00|7233.3|7218.3|7233.3|7218.3|7233.3|7218.3|7233.3|7218.3|5
1721192100000|2024-07-17 04:55:00|7232.8|7217.8|7224.8|7209.8|7232.8|7217.8|7224.8|7209.8|8
1721192400000|2024-07-17 05:00:00|7224|7209|7228.7|7213.7|7228.7|7213.7|7223.8|7208.8|2
1721192700000|2024-07-17 05:05:00|7228.2|7213.2|7231.3|7216.3|7231.3|7216.3|7227.7|7212.7|7
1721193000000|2024-07-17 05:10:00|7231.7|7216.7|7233.2|7218.2|7233.2|7218.2|7231.7|7216.7|0
1721193300000|2024-07-17 05:15:00|7233.7|7218.7|7233.7|7218.7|7233.7|7218.7|7233.7|7218.7|0
1721193600000|2024-07-17 05:20:00|7234.7|7219.7|7236.7|7221.7|7236.7|7221.7|7234.7|7219.7|2
1721193900000|2024-07-17 05:25:00|7237.4|7222.4|7238.8|7223.8|7242.5|7227.5|7237.4|7222.4|7
1721194200000|2024-07-17 05:30:00|7239.3|7224.3|7244.4|7229.4|7244.9|7229.9|7238.8|7223.8|8
1721194500000|2024-07-17 05:35:00|7244.5|7229.5|7251.5|7236.5|7254.9|7239.9|7243.6|7228.6|54
1721194800000|2024-07-17 05:40:00|7251.9|7236.9|7243.5|7228.5|7252.4|7237.4|7243.5|7228.5|2
1721195100000|2024-07-17 05:45:00|7242.2|7227.2|7252|7237|7252|7237|7242.1|7227.1|11
1721195400000|2024-07-17 05:50:00|7252.4|7237.4|7259.8|7244.8|7261.3|7246.3|7251.4|7236.4|90
1721195700000|2024-07-17 05:55:00|7258.3|7243.3|7253.5|7238.5|7258.3|7243.3|7253|7238|2
1721196000000|2024-07-17 06:00:00|7254.9|7239.9|7259.9|7244.9|7259.9|7244.9|7254.9|7239.9|50
1721196300000|2024-07-17 06:05:00|7259.5|7244.5|7244.7|7229.7|7260.5|7245.5|7244.7|7229.7|11
1721196600000|2024-07-17 06:10:00|7245.2|7230.2|7245.2|7230.2|7248.7|7233.7|7245.2|7230.2|2
1721196900000|2024-07-17 06:15:00|7247.6|7232.6|7245.1|7230.1|7247.6|7232.6|7245.1|7230.1|4
1721197200000|2024-07-17 06:20:00|7244.6|7229.6|7240.7|7225.7|7244.6|7229.6|7240.7|7225.7|3
1721197500000|2024-07-17 06:25:00|7238.3|7223.3|7237.2|7222.2|7238.7|7223.7|7236.2|7221.2|1
1721197800000|2024-07-17 06:30:00|7236.2|7221.2|7239.8|7224.8|7241.2|7226.2|7236.2|7221.2|8
1721198100000|2024-07-17 06:35:00|7241.1|7226.1|7243.9|7228.9|7244.8|7229.8|7240.3|7225.3|2
1721198400000|2024-07-17 06:40:00|7244.3|7229.3|7249.5|7234.5|7250.3|7235.3|7243.9|7228.9|4
1721198700000|2024-07-17 06:45:00|7250|7235|7249.6|7234.6|7250|7235|7249.5|7234.5|0
1721199000000|2024-07-17 06:50:00|7245.3|7230.3|7251.8|7236.8|7253.7|7238.7|7245.3|7230.3|17
1721199300000|2024-07-17 06:55:00|7251.4|7236.4|7247|7232|7252.8|7237.8|7247|7232|8
1721199600000|2024-07-17 07:00:00|7246.8|7231.8|7239.9|7224.9|7246.8|7231.8|7236.8|7221.8|60
1721199900000|2024-07-17 07:05:00|7239.1|7224.1|7238.8|7223.8|7239.3|7224.3|7233.4|7218.4|4
1721200200000|2024-07-17 07:10:00|7239.3|7224.3|7241.3|7226.3|7241.5|7226.5|7238.3|7223.3|3
1721200500000|2024-07-17 07:15:00|7241.9|7226.9|7248.2|7233.2|7248.2|7233.2|7241.9|7226.9|8
1721200800000|2024-07-17 07:20:00|7247.7|7232.7|7238.7|7223.7|7247.7|7232.7|7238.7|7223.7|8
1721201100000|2024-07-17 07:25:00|7238.8|7223.8|7239.2|7224.2|7239.7|7224.7|7238.7|7223.7|0
1721201400000|2024-07-17 07:30:00|7237.7|7222.7|7236.2|7221.2|7238.2|7223.2|7235.8|7220.8|0
1721201700000|2024-07-17 07:35:00|7236.7|7221.7|7229.7|7214.7|7237.4|7222.4|7226.3|7211.3|13
1721202000000|2024-07-17 07:40:00|7229.8|7214.8|7231.3|7216.3|7231.3|7216.3|7228.8|7213.8|2
1721202300000|2024-07-17 07:45:00|7232.4|7217.4|7235.3|7220.3|7235.3|7220.3|7232.4|7217.4|1
1721202600000|2024-07-17 07:50:00|7234.8|7219.8|7237.8|7222.8|7238.3|7223.3|7234.8|7219.8|10
1721202900000|2024-07-17 07:55:00|7238.5|7223.5|7239.7|7224.7|7240.8|7225.8|7238.5|7223.5|2
1721203200000|2024-07-17 08:00:00|7240.1|7225.1|7233.3|7218.3|7240.3|7225.3|7233.3|7218.3|8
1721203500000|2024-07-17 08:05:00|7230.7|7215.7|7231.3|7216.3|7232.3|7217.3|7229.3|7214.3|12
1721203800000|2024-07-17 08:10:00|7232.1|7217.1|7240.8|7225.8|7243.7|7228.7|7232.1|7217.1|32
1721204100000|2024-07-17 08:15:00|7241.3|7226.3|7243.3|7228.3|7244.8|7229.8|7240.8|7225.8|8
1721204400000|2024-07-17 08:20:00|7242.8|7227.8|7240.3|7225.3|7243.8|7228.8|7240.3|7225.3|27
1721204700000|2024-07-17 08:25:00|7239.8|7224.8|7239.1|7224.1|7240.3|7225.3|7238.7|7223.7|0
1721205000000|2024-07-17 08:30:00|7239.2|7224.2|7237.6|7222.6|7239.2|7224.2|7233.7|7218.7|9
1721205300000|2024-07-17 08:35:00|7235.7|7220.7|7231.2|7216.2|7235.7|7220.7|7228.8|7213.8|11
1721205600000|2024-07-17 08:40:00|7230.2|7215.2|7231.7|7216.7|7232.2|7217.2|7229.7|7214.7|25
1721205900000|2024-07-17 08:45:00|7232.1|7217.1|7231.6|7216.6|7234.2|7219.2|7228.2|7213.2|22
1721206200000|2024-07-17 08:50:00|7232.9|7217.9|7225.8|7210.8|7233.2|7218.2|7222.2|7207.2|47
1721206500000|2024-07-17 08:55:00|7224.2|7209.2|7220.8|7205.8|7224.3|7209.3|7220.2|7205.2|21
1721206800000|2024-07-17 09:00:00|7223|7208|7228.2|7213.2|7229.2|7214.2|7219.4|7204.4|32
1721207100000|2024-07-17 09:05:00|7227.8|7212.8|7229.8|7214.8|7231.2|7216.2|7226.3|7211.3|7
1721207400000|2024-07-17 09:10:00|7233.8|7218.8|7235.7|7220.7|7236.3|7221.3|7233.8|7218.8|6
1721207700000|2024-07-17 09:15:00|7236.1|7221.1|7241.7|7226.7|7241.8|7226.8|7236.1|7221.1|4
1721208000000|2024-07-17 09:20:00|7242.2|7227.2|7246.2|7231.2|7246.2|7231.2|7242.2|7227.2|7
1721208300000|2024-07-17 09:25:00|7244.7|7229.7|7244.8|7229.8|7245.3|7230.3|7244.7|7229.7|8
1721208600000|2024-07-17 09:30:00|7244.9|7229.9|7242.9|7227.9|7244.9|7229.9|7237.3|7222.3|20
1721208900000|2024-07-17 09:35:00|7242.4|7227.4|7242.8|7227.8|7242.8|7227.8|7240.3|7225.3|6
1721209200000|2024-07-17 09:40:00|7242.9|7227.9|7243.7|7228.7|7243.7|7228.7|7242.3|7227.3|1
1721209500000|2024-07-17 09:45:00|7242.7|7227.7|7241.3|7226.3|7242.7|7227.7|7236.2|7221.2|10
1721209800000|2024-07-17 09:50:00|7240.2|7225.2|7239.7|7224.7|7240.2|7225.2|7237.7|7222.7|0
1721210100000|2024-07-17 09:55:00|7239.6|7224.6|7236.2|7221.2|7239.7|7224.7|7236.2|7221.2|6
1721210400000|2024-07-17 10:00:00|7236.6|7221.6|7238.7|7223.7|7238.7|7223.7|7236.6|7221.6|4
1721210700000|2024-07-17 10:05:00|7238.3|7223.3|7228.2|7213.2|7238.3|7223.3|7225.1|7210.1|33
1721211000000|2024-07-17 10:10:00|7229.1|7214.1|7233.3|7218.3|7234.3|7219.3|7229.1|7214.1|10
1721211300000|2024-07-17 10:15:00|7233.8|7218.8|7243.7|7228.7|7243.7|7228.7|7233.8|7218.8|14
1721211600000|2024-07-17 10:20:00|7243.2|7228.2|7245.5|7230.5|7245.6|7230.6|7240.2|7225.2|15
1721211900000|2024-07-17 10:25:00|7246.1|7231.1|7258.5|7243.5|7260.4|7245.4|7241.6|7226.6|63
1721212200000|2024-07-17 10:30:00|7258.1|7243.1|7256.6|7241.6|7260.4|7245.4|7254.5|7239.5|18
1721212500000|2024-07-17 10:35:00|7256|7241|7258.5|7243.5|7260.5|7245.5|7255.6|7240.6|10
1721212800000|2024-07-17 10:40:00|7259|7244|7261|7246|7264.4|7249.4|7259|7244|59
1721213100000|2024-07-17 10:45:00|7263.8|7248.8|7268.5|7253.5|7270|7255|7263|7248|40
1721213400000|2024-07-17 10:50:00|7269|7254|7267.5|7252.5|7270.4|7255.4|7265.9|7250.9|18
1721213700000|2024-07-17 10:55:00|7266.5|7251.5|7271.4|7256.4|7271.9|7256.9|7266|7251|28
1721214000000|2024-07-17 11:00:00|7271.8|7256.8|7269|7254|7272.8|7257.8|7268.5|7253.5|20
1721214300000|2024-07-17 11:05:00|7269.5|7254.5|7263.6|7248.6|7270|7255|7262.6|7247.6|25
1721214600000|2024-07-17 11:10:00|7265.1|7250.1|7268.6|7253.6|7268.6|7253.6|7261.6|7246.6|16
1721214900000|2024-07-17 11:15:00|7266.1|7251.1|7264.1|7249.1|7268.1|7253.1|7263.2|7248.2|17
1721215200000|2024-07-17 11:20:00|7264.5|7249.5|7268.6|7253.6|7268.6|7253.6|7263.6|7248.6|53
1721215500000|2024-07-17 11:25:00|7269|7254|7268.5|7253.5|7272.3|7257.3|7264.6|7249.6|24
1721215800000|2024-07-17 11:30:00|7269|7254|7261.7|7246.7|7271.4|7256.4|7261.2|7246.2|18
1721216100000|2024-07-17 11:35:00|7262.5|7247.5|7266|7251|7266.9|7251.9|7260.7|7245.7|21
1721216400000|2024-07-17 11:40:00|7265.6|7250.6|7263.7|7248.7|7267.7|7252.7|7258.8|7243.8|45
1721216700000|2024-07-17 11:45:00|7263.2|7248.2|7261.7|7246.7|7264.2|7249.2|7261.7|7246.7|8
1721217000000|2024-07-17 11:50:00|7262.2|7247.2|7272.7|7257.7|7272.7|7257.7|7261.7|7246.7|22
1721217300000|2024-07-17 11:55:00|7272.8|7257.8|7270.6|7255.6|7273.3|7258.3|7270.3|7255.3|23
1721217600000|2024-07-17 12:00:00|7271.2|7256.2|7269.2|7254.2|7276.7|7261.7|7266.5|7251.5|96
1721217900000|2024-07-17 12:05:00|7268.3|7253.3|7267.1|7252.1|7273.1|7258.1|7266.1|7251.1|60
1721218200000|2024-07-17 12:10:00|7266.7|7251.7|7294.4|7279.4|7294.8|7279.8|7266.1|7251.1|159
1721218500000|2024-07-17 12:15:00|7294.3|7279.3|7277.1|7262.1|7294.3|7279.3|7276.6|7261.6|81
1721218800000|2024-07-17 12:20:00|7280.5|7265.5|7274.5|7259.5|7287.2|7272.2|7273.4|7258.4|206
1721219100000|2024-07-17 12:25:00|7274|7259|7285.8|7270.8|7289.7|7274.7|7274|7259|287
1721219400000|2024-07-17 12:30:00|7286.2|7271.2|7276.9|7261.9|7286.2|7271.2|7275.8|7260.8|122
1721219700000|2024-07-17 12:35:00|7277.3|7262.3|7290.4|7275.4|7290.4|7275.4|7276.5|7261.5|47
1721220000000|2024-07-17 12:40:00|7290.5|7275.5|7271.1|7256.1|7293.4|7278.4|7270.7|7255.7|190
1721220300000|2024-07-17 12:45:00|7270.7|7255.7|7262.1|7247.1|7270.7|7255.7|7257.7|7242.7|120
1721220600000|2024-07-17 12:50:00|7260|7245|7266.1|7251.1|7269.6|7254.6|7259.7|7244.7|42
1721220900000|2024-07-17 12:55:00|7265.7|7250.7|7269.7|7254.7|7275.2|7260.2|7265.7|7250.7|31
1721221200000|2024-07-17 13:00:00|7270.2|7255.2|7270.9|7255.9|7278.5|7263.5|7269.7|7254.7|119
1721221500000|2024-07-17 13:05:00|7270.4|7255.4|7267.5|7252.5|7272.3|7257.3|7265.9|7250.9|98
1721221800000|2024-07-17 13:10:00|7267.9|7252.9|7272.9|7257.9|7275.9|7260.9|7267.9|7252.9|47
1721222100000|2024-07-17 13:15:00|7273.3|7258.3|7275.8|7260.8|7278.9|7263.9|7271.2|7256.2|38
1721222400000|2024-07-17 13:20:00|7275.9|7260.9|7283.7|7268.7|7285.6|7270.6|7274.9|7259.9|87
1721222700000|2024-07-17 13:25:00|7283.8|7268.8|7275.5|7260.5|7284.4|7269.4|7275.5|7260.5|92
1721223000000|2024-07-17 13:30:00|7273.4|7258.4|7263|7248|7273.4|7258.4|7250.5|7235.5|202
1721223300000|2024-07-17 13:35:00|7263.8|7248.8|7261.4|7246.4|7265.4|7250.4|7255.5|7240.5|116
1721223600000|2024-07-17 13:40:00|7261.9|7246.9|7258.2|7243.2|7267.7|7252.7|7256.8|7241.8|75
1721223900000|2024-07-17 13:45:00|7258.7|7243.7|7265.1|7250.1|7273|7258|7258.7|7243.7|176
1721224200000|2024-07-17 13:50:00|7265|7250|7277.4|7262.4|7279.3|7264.3|7264.1|7249.1|134
1721224500000|2024-07-17 13:55:00|7277.3|7262.3|7283.7|7268.7|7288.3|7273.3|7277.3|7262.3|134
1721224800000|2024-07-17 14:00:00|7284.3|7269.3|7293.1|7278.1|7303.9|7288.9|7283.9|7268.9|311
1721225100000|2024-07-17 14:05:00|7294.4|7279.4|7293|7278|7296.1|7281.1|7290.1|7275.1|188
1721225400000|2024-07-17 14:10:00|7292.9|7277.9|7296.6|7281.6|7296.6|7281.6|7287.5|7272.5|141
1721225700000|2024-07-17 14:15:00|7302.2|7287.2|7281|7266|7314.4|7299.4|7275.6|7260.6|419
1721226000000|2024-07-17 14:20:00|7280.6|7265.6|7273.8|7258.8|7283|7268|7272.3|7257.3|99
1721226300000|2024-07-17 14:25:00|7273.3|7258.3|7264|7249|7273.3|7258.3|7260.9|7245.9|154
1721226600000|2024-07-17 14:30:00|7263.9|7248.9|7276.9|7261.9|7279.2|7264.2|7263.5|7248.5|111
1721226900000|2024-07-17 14:35:00|7277.3|7262.3|7268.9|7253.9|7279.4|7264.4|7268.9|7253.9|59
1721227200000|2024-07-17 14:40:00|7265.7|7250.7|7257.3|7242.3|7265.9|7250.9|7256.2|7241.2|210
1721227500000|2024-07-17 14:45:00|7256.8|7241.8|7253.7|7238.7|7262.1|7247.1|7252.7|7237.7|217
1721227800000|2024-07-17 14:50:00|7253.6|7238.6|7267.1|7252.1|7267.7|7252.7|7253.3|7238.3|75
1721228100000|2024-07-17 14:55:00|7267.2|7252.2|7268.2|7253.2|7273.7|7258.7|7266.3|7251.3|70
1721228400000|2024-07-17 15:00:00|7268.3|7253.3|7272.7|7257.7|7273.1|7258.1|7260.8|7245.8|101
1721228700000|2024-07-17 15:05:00|7272.3|7257.3|7276.9|7261.9|7278.4|7263.4|7270.6|7255.6|68
1721229000000|2024-07-17 15:10:00|7276.5|7261.5|7276.4|7261.4|7280|7265|7270.2|7255.2|62
1721229300000|2024-07-17 15:15:00|7276.1|7261.1|7283|7268|7287|7272|7276.1|7261.1|65
1721229600000|2024-07-17 15:20:00|7282.8|7267.8|7274.1|7259.1|7283|7268|7270.6|7255.6|60
1721229900000|2024-07-17 15:25:00|7273.5|7258.5|7274.9|7259.9|7274.9|7259.9|7265.9|7250.9|71
1721230200000|2024-07-17 15:30:00|7274.3|7259.3|7262.5|7247.5|7274.9|7259.9|7262.1|7247.1|51
1721230500000|2024-07-17 15:35:00|7261.4|7246.4|7267.9|7252.9|7270.3|7255.3|7258.4|7243.4|60
1721230800000|2024-07-17 15:40:00|7268.3|7253.3|7268|7253|7272.9|7257.9|7264.5|7249.5|105
1721231100000|2024-07-17 15:45:00|7267.6|7252.6|7265.5|7250.5|7270.5|7255.5|7264.4|7249.4|33
1721231400000|2024-07-17 15:50:00|7265.9|7250.9|7266.5|7251.5|7269.9|7254.9|7265.9|7250.9|36
1721231700000|2024-07-17 15:55:00|7266|7251|7270|7255|7270.5|7255.5|7265.9|7250.9|53
1721232000000|2024-07-17 16:00:00|7269|7254|7267.9|7252.9|7269.5|7254.5|7262.1|7247.1|104
1721232300000|2024-07-17 16:05:00|7267.4|7252.4|7261|7246|7269.3|7254.3|7261|7246|56
1721232600000|2024-07-17 16:10:00|7261.4|7246.4|7252.6|7237.6|7261.4|7246.4|7247.6|7232.6|180
1721232900000|2024-07-17 16:15:00|7251.1|7236.1|7251.2|7236.2|7252.6|7237.6|7242.2|7227.2|68
1721233200000|2024-07-17 16:20:00|7249.9|7234.9|7259.2|7244.2|7259.2|7244.2|7248.8|7233.8|95
1721233500000|2024-07-17 16:25:00|7260.1|7245.1|7260.6|7245.6|7262.1|7247.1|7259.1|7244.1|52
1721233800000|2024-07-17 16:30:00|7260.1|7245.1|7258.1|7243.1|7260.1|7245.1|7256.1|7241.1|66
1721234100000|2024-07-17 16:35:00|7259.1|7244.1|7260.9|7245.9|7262.6|7247.6|7258.1|7243.1|39
1721234400000|2024-07-17 16:40:00|7261.3|7246.3|7262.5|7247.5|7262.7|7247.7|7257.6|7242.6|37
1721234700000|2024-07-17 16:45:00|7262.4|7247.4|7268.7|7253.7|7268.7|7253.7|7262.4|7247.4|74
1721235000000|2024-07-17 16:50:00|7269.8|7254.8|7267.7|7252.7|7270.3|7255.3|7266.9|7251.9|53
1721235300000|2024-07-17 16:55:00|7266.4|7251.4|7252.9|7237.9|7266.7|7251.7|7252.4|7237.4|60
1721235600000|2024-07-17 17:00:00|7251|7236|7264.7|7249.7|7264.7|7249.7|7251|7236|52
1721235900000|2024-07-17 17:05:00|7264.3|7249.3|7258.9|7243.9|7264.7|7249.7|7258.9|7243.9|58
1721236200000|2024-07-17 17:10:00|7259.5|7244.5|7263.3|7248.3|7263.4|7248.4|7257.5|7242.5|54
1721236500000|2024-07-17 17:15:00|7263.5|7248.5|7266.8|7251.8|7268.7|7253.7|7263.3|7248.3|59
1721236800000|2024-07-17 17:20:00|7266.3|7251.3|7261.8|7246.8|7268.2|7253.2|7261.4|7246.4|72
1721237100000|2024-07-17 17:25:00|7260.9|7245.9|7243.3|7228.3|7260.9|7245.9|7240.3|7225.3|219
1721237400000|2024-07-17 17:30:00|7243.8|7228.8|7235|7220|7243.8|7228.8|7223.7|7208.7|241
1721237700000|2024-07-17 17:35:00|7235.1|7220.1|7231.7|7216.7|7236.5|7221.5|7229.7|7214.7|164
1721238000000|2024-07-17 17:40:00|7231.2|7216.2|7238.2|7223.2|7243.2|7228.2|7231.2|7216.2|76
1721238300000|2024-07-17 17:45:00|7238.1|7223.1|7239.3|7224.3|7239.4|7224.4|7232.2|7217.2|101
1721238600000|2024-07-17 17:50:00|7240.1|7225.1|7245.5|7230.5|7245.5|7230.5|7235.5|7220.5|55
1721238900000|2024-07-17 17:55:00|7245.9|7230.9|7250|7235|7253.9|7238.9|7245.5|7230.5|87
1721239200000|2024-07-17 18:00:00|7250.5|7235.5|7258.4|7243.4|7259.3|7244.3|7249.5|7234.5|125
1721239500000|2024-07-17 18:05:00|7258.3|7243.3|7247.4|7232.4|7258.9|7243.9|7246.4|7231.4|132
1721239800000|2024-07-17 18:10:00|7247|7232|7247.4|7232.4|7248.1|7233.1|7239|7224|644
1721240100000|2024-07-17 18:15:00|7246.9|7231.9|7244.3|7229.3|7247.9|7232.9|7241.9|7226.9|101
1721264400000|2024-07-18 01:00:00|7255|7240|7218.7|7203.7|7255|7240|7215.2|7194.8|59
1721264700000|2024-07-18 01:05:00|7218.6|7203.6|7227.9|7212.9|7230.5|7214.5|7216.6|7201.6|22
1721265000000|2024-07-18 01:10:00|7226|7211|7225.4|7210.4|7226|7211|7225.4|7210.4|4
1721265300000|2024-07-18 01:15:00|7225.5|7210.5|7225.4|7210.4|7225.5|7210.5|7223.5|7208.5|0
1721265600000|2024-07-18 01:20:00|7224.6|7209.6|7225.6|7210.6|7226.1|7211.1|7224|7209|14
1721265900000|2024-07-18 01:25:00|7225.4|7210.4|7226.9|7211.9|7226.9|7211.9|7225.4|7210.4|8
1721266200000|2024-07-18 01:30:00|7228.3|7213.3|7228.3|7213.3|7229.3|7214.3|7228.3|7213.3|11
1721266800000|2024-07-18 01:40:00|7228.7|7213.7|7228.3|7213.3|7228.8|7213.8|7228.3|7213.3|0
1721267100000|2024-07-18 01:45:00|7227|7212|7228|7213|7228.5|7213.5|7222.9|7207.9|11
1721267400000|2024-07-18 01:50:00|7228.4|7213.4|7225|7210|7228.5|7213.5|7225|7210|2
1721267700000|2024-07-18 01:55:00|7224.5|7209.5|7225|7210|7226|7211|7224.5|7209.5|0
1721268000000|2024-07-18 02:00:00|7225.8|7210.8|7220.1|7205.1|7226|7211|7220.1|7205.1|2
1721268300000|2024-07-18 02:05:00|7218.6|7203.6|7215.1|7200.1|7218.6|7203.6|7215.1|7200.1|4
1721268600000|2024-07-18 02:10:00|7213.6|7198.6|7215.7|7200.7|7216.7|7201.7|7213.2|7198.2|6
1721268900000|2024-07-18 02:15:00|7218.6|7203.6|7218.7|7203.7|7218.7|7203.7|7218.6|7203.6|5
1721269200000|2024-07-18 02:20:00|7218.6|7203.6|7218.6|7203.6|7218.6|7203.6|7218.6|7203.6|0
1721269500000|2024-07-18 02:25:00|7218.5|7203.5|7218.1|7203.1|7218.6|7203.6|7214.7|7199.7|2
1721269800000|2024-07-18 02:30:00|7218.2|7203.2|7217.7|7202.7|7218.2|7203.2|7217.5|7202.5|0
1721270100000|2024-07-18 02:35:00|7216|7201|7215.7|7200.7|7216|7201|7215.7|7200.7|0
1721270400000|2024-07-18 02:40:00|7217.2|7202.2|7215.2|7200.2|7217.2|7202.2|7215.2|7200.2|1
1721270700000|2024-07-18 02:45:00|7217.2|7202.2|7219.2|7204.2|7219.7|7204.7|7217.2|7202.2|5
1721271000000|2024-07-18 02:50:00|7216.2|7201.2|7215.7|7200.7|7216.2|7201.2|7215.7|7200.7|0
1721271300000|2024-07-18 02:55:00|7219.7|7204.7|7219.7|7204.7|7219.7|7204.7|7219.2|7204.2|1
1721271600000|2024-07-18 03:00:00|7222.6|7207.6|7227|7212|7227.1|7212.1|7222.6|7207.6|8
1721271900000|2024-07-18 03:05:00|7226|7211|7220.6|7205.6|7226|7211|7220.6|7205.6|1
1721272200000|2024-07-18 03:10:00|7224|7209|7222|7207|7225.6|7210.6|7222|7207|4
1721272500000|2024-07-18 03:15:00|7221.6|7206.6|7229|7214|7229|7214|7221.5|7206.5|6
1721272800000|2024-07-18 03:20:00|7229.1|7214.1|7230.6|7215.6|7230.6|7215.6|7226.8|7211.8|1
1721273100000|2024-07-18 03:25:00|7229.4|7214.4|7227.7|7212.7|7231.6|7216.6|7227.7|7212.7|1
1721273400000|2024-07-18 03:30:00|7227.3|7212.3|7227.8|7212.8|7227.8|7212.8|7226.9|7211.9|0
1721273700000|2024-07-18 03:35:00|7227.7|7212.7|7230.2|7215.2|7233.6|7218.6|7227.7|7212.7|1
1721274000000|2024-07-18 03:40:00|7230.3|7215.3|7228.8|7213.8|7230.3|7215.3|7228.3|7213.3|7
1721274300000|2024-07-18 03:45:00|7228.7|7213.7|7227.7|7212.7|7228.7|7213.7|7227.2|7212.2|0
1721274600000|2024-07-18 03:50:00|7227.3|7212.3|7228.2|7213.2|7228.2|7213.2|7223.2|7208.2|2
1721274900000|2024-07-18 03:55:00|7227.4|7212.4|7226.2|7211.2|7227.4|7212.4|7226.2|7211.2|0
1721275200000|2024-07-18 04:00:00|||||||||3
1721275500000|2024-07-18 04:05:00|7226.6|7211.6|7227.6|7212.6|7227.6|7212.6|7225.1|7210.1|5
1721276100000|2024-07-18 04:15:00|7228.1|7213.1|7227.1|7212.1|7228.1|7213.1|7227.1|7212.1|1
1721276400000|2024-07-18 04:20:00|7227.9|7212.9|7227.1|7212.1|7228.1|7213.1|7227.1|7212.1|0
1721276700000|2024-07-18 04:25:00|7226.1|7211.1|7225.1|7210.1|7226.1|7211.1|7225.1|7210.1|0
1721277000000|2024-07-18 04:30:00|7225.5|7210.5|7225.6|7210.6|7225.6|7210.6|7225.5|7210.5|0
1721277900000|2024-07-18 04:45:00|7226.1|7211.1|7225.6|7210.6|7226.1|7211.1|7225.1|7210.1|2
1721278500000|2024-07-18 04:55:00|7226.1|7211.1|7225.6|7210.6|7226.1|7211.1|7225.6|7210.6|0
1721278800000|2024-07-18 05:00:00|7226.1|7211.1|7225.6|7210.6|7226.1|7211.1|7225.6|7210.6|0
1721279100000|2024-07-18 05:05:00|7223.1|7208.1|7222.6|7207.6|7223.1|7208.1|7222.6|7207.6|0
1721279400000|2024-07-18 05:10:00|7218.1|7203.1|7224.7|7209.7|7224.7|7209.7|7218.1|7203.1|4
1721279700000|2024-07-18 05:15:00|7224.2|7209.2|7225.7|7210.7|7225.7|7210.7|7224.2|7209.2|0
1721280000000|2024-07-18 05:20:00|7227|7212|7227.6|7212.6|7227.6|7212.6|7226.2|7211.2|2
1721280300000|2024-07-18 05:25:00|7227.2|7212.2|7226.2|7211.2|7230.1|7215.1|7226.2|7211.2|3
1721280600000|2024-07-18 05:30:00|7226.6|7211.6|7226.6|7211.6|7226.7|7211.7|7225.6|7210.6|0
1721280900000|2024-07-18 05:35:00|7225.7|7210.7|7225.5|7210.5|7225.7|7210.7|7225.5|7210.5|0
1721281200000|2024-07-18 05:40:00|7225|7210|7225|7210|7225|7210|7225|7210|0
1721281500000|2024-07-18 05:45:00|7225.4|7210.4|7223.2|7208.2|7226.1|7211.1|7221.6|7206.6|8
1721281800000|2024-07-18 05:50:00|7223.1|7208.1|7220|7205|7223.5|7208.5|7220|7205|1
1721282100000|2024-07-18 05:55:00|7220.3|7205.3|7221.2|7206.2|7221.6|7206.6|7220|7205|1
1721282400000|2024-07-18 06:00:00|7224.6|7209.6|7226.1|7211.1|7226.1|7211.1|7224.6|7209.6|1
1721282700000|2024-07-18 06:05:00|7226|7211|7219.8|7204.8|7226|7211|7219.7|7204.7|53
1721283000000|2024-07-18 06:10:00|7221.5|7206.5|7219.7|7204.7|7225.5|7210.5|7219.4|7204.4|33
1721283300000|2024-07-18 06:15:00|7219.8|7204.8|7227.2|7212.2|7227.7|7212.7|7219.3|7204.3|9
1721283600000|2024-07-18 06:20:00|7226.8|7211.8|7232.9|7217.9|7234.1|7219.1|7226.8|7211.8|35
1721283900000|2024-07-18 06:25:00|7232.3|7217.3|7231.4|7216.4|7232.8|7217.8|7230.9|7215.9|7
1721284200000|2024-07-18 06:30:00|7231.8|7216.8|7229.7|7214.7|7232.9|7217.9|7229.7|7214.7|6
1721284500000|2024-07-18 06:35:00|7231.8|7216.8|7232.6|7217.6|7232.7|7217.7|7231.8|7216.8|3
1721284800000|2024-07-18 06:40:00|7234.6|7219.6|7237.2|7222.2|7237.6|7222.6|7234.2|7219.2|5
1721285100000|2024-07-18 06:45:00|7238.7|7223.7|7238.7|7223.7|7239.7|7224.7|7236.2|7221.2|8
1721285400000|2024-07-18 06:50:00|7237.5|7222.5|7235.2|7220.2|7237.5|7222.5|7235.2|7220.2|2
1721285700000|2024-07-18 06:55:00|7236.1|7221.1|7239.7|7224.7|7240.2|7225.2|7235.2|7220.2|38
1721286000000|2024-07-18 07:00:00|7238.5|7223.5|7238.7|7223.7|7240.2|7225.2|7234.7|7219.7|9
1721286300000|2024-07-18 07:05:00|7238.3|7223.3|7231.3|7216.3|7238.7|7223.7|7231.3|7216.3|5
1721286600000|2024-07-18 07:10:00|7231.8|7216.8|7231.8|7216.8|7232.8|7217.8|7231.8|7216.8|0
1721286900000|2024-07-18 07:15:00|7232.2|7217.2|7231.3|7216.3|7232.3|7217.3|7231.3|7216.3|3
1721287200000|2024-07-18 07:20:00|7234.2|7219.2|7231.7|7216.7|7234.2|7219.2|7231.3|7216.3|4
1721287500000|2024-07-18 07:25:00|7231.8|7216.8|7234.8|7219.8|7238.3|7223.3|7231.8|7216.8|8
1721287800000|2024-07-18 07:30:00|7234.7|7219.7|7234.8|7219.8|7234.8|7219.8|7233.7|7218.7|1
1721288100000|2024-07-18 07:35:00|7234.3|7219.3|7232.8|7217.8|7234.8|7219.8|7232.8|7217.8|2
1721288400000|2024-07-18 07:40:00|7233.2|7218.2|7232.7|7217.7|7233.7|7218.7|7232.7|7217.7|1
1721288700000|2024-07-18 07:45:00|7232.8|7217.8|7230.8|7215.8|7232.8|7217.8|7227.3|7212.3|16
1721289000000|2024-07-18 07:50:00|7231.8|7216.8|7232.3|7217.3|7233.2|7218.2|7230.8|7215.8|4
1721289300000|2024-07-18 07:55:00|7230.8|7215.8|7230.3|7215.3|7230.8|7215.8|7230.3|7215.3|3
1721289600000|2024-07-18 08:00:00|7231.6|7216.6|7232.2|7217.2|7232.3|7217.3|7231.3|7216.3|2
1721289900000|2024-07-18 08:05:00|7232.3|7217.3|7229.2|7214.2|7232.3|7217.3|7228.7|7213.7|7
1721290200000|2024-07-18 08:10:00|7229.3|7214.3|7226.4|7211.4|7230.4|7215.4|7226.4|7211.4|1
1721290500000|2024-07-18 08:15:00|7225.9|7210.9|7217.9|7202.9|7225.9|7210.9|7217.9|7202.9|24
1721290800000|2024-07-18 08:20:00|7218.9|7203.9|7214|7199|7219|7204|7213.6|7198.6|14
1721291100000|2024-07-18 08:25:00|7213.6|7198.6|7213.5|7198.5|7215.5|7200.5|7212.5|7197.5|7
1721291400000|2024-07-18 08:30:00|7213.1|7198.1|7213.6|7198.6|7217|7202|7212.5|7197.5|26
1721291700000|2024-07-18 08:35:00|7215|7200|7219|7204|7220.3|7205.3|7213.5|7198.5|6
1721292000000|2024-07-18 08:40:00|7218.6|7203.6|7211|7196|7218.6|7203.6|7211|7196|13
1721292300000|2024-07-18 08:45:00|7210.9|7195.9|7211|7196|7211|7196|7209.5|7194.5|8
1721292600000|2024-07-18 08:50:00|7210.5|7195.5|7211.5|7196.5|7212|7197|7210|7195|2
1721292900000|2024-07-18 08:55:00|7213.5|7198.5|7214|7199|7214|7199|7213.5|7198.5|4
1721293200000|2024-07-18 09:00:00|7213.6|7198.6|7212.6|7197.6|7215.5|7200.5|7209|7194|23
1721293500000|2024-07-18 09:05:00|7212.2|7197.2|7213.6|7198.6|7213.6|7198.6|7212.1|7197.1|2
1721293800000|2024-07-18 09:10:00|7211.7|7196.7|7212.6|7197.6|7214|7199|7211.7|7196.7|3
1721294100000|2024-07-18 09:15:00|7211.1|7196.1|7214|7199|7214|7199|7209.1|7194.1|41
1721294400000|2024-07-18 09:20:00|7214.9|7199.9|7219.5|7204.5|7220.5|7205.5|7214.9|7199.9|11
1721294700000|2024-07-18 09:25:00|7219.1|7204.1|7220.5|7205.5|7220.5|7205.5|7219|7204|3
1721295000000|2024-07-18 09:30:00|7220.1|7205.1|7222.6|7207.6|7222.6|7207.6|7215|7200|20
1721295300000|2024-07-18 09:35:00|7222.5|7207.5|7220.5|7205.5|7222.5|7207.5|7220.5|7205.5|5
1721295600000|2024-07-18 09:40:00|7222|7207|7222.5|7207.5|7222.5|7207.5|7222|7207|7
1721295900000|2024-07-18 09:45:00|7222.1|7207.1|7224.2|7209.2|7229|7214|7222|7207|11
1721296200000|2024-07-18 09:50:00|7224.1|7209.1|7224.1|7209.1|7228.1|7213.1|7223.6|7208.6|32
1721296500000|2024-07-18 09:55:00|7224.2|7209.2|7218.8|7203.8|7224.2|7209.2|7215.8|7200.8|30
1721296800000|2024-07-18 10:00:00|7218.7|7203.7|7217.1|7202.1|7218.7|7203.7|7216.6|7201.6|13
1721297100000|2024-07-18 10:05:00|7222.1|7207.1|7220.1|7205.1|7225.1|7210.1|7220.1|7205.1|4
1721297400000|2024-07-18 10:10:00|7220.2|7205.2|7223.1|7208.1|7224.2|7209.2|7220.2|7205.2|4
1721297700000|2024-07-18 10:15:00|7220.7|7205.7|7225.2|7210.2|7225.2|7210.2|7219.2|7204.2|3
1721298000000|2024-07-18 10:20:00|7225.7|7210.7|7223.7|7208.7|7227.7|7212.7|7218.7|7203.7|29
1721298300000|2024-07-18 10:25:00|7224.1|7209.1|7221.7|7206.7|7224.7|7209.7|7221.7|7206.7|3
1721298600000|2024-07-18 10:30:00|7222.1|7207.1|7212.3|7197.3|7222.2|7207.2|7210.8|7195.8|48
1721298900000|2024-07-18 10:35:00|7211.9|7196.9|7213.3|7198.3|7214.3|7199.3|7210.3|7195.3|35
1721299200000|2024-07-18 10:40:00|7212.9|7197.9|7213.4|7198.4|7213.9|7198.9|7211.4|7196.4|11
1721299500000|2024-07-18 10:45:00|7213.3|7198.3|7215.3|7200.3|7215.9|7200.9|7212.9|7197.9|6
1721299800000|2024-07-18 10:50:00|7215.4|7200.4|7214.4|7199.4|7215.4|7200.4|7213.4|7198.4|9
1721300100000|2024-07-18 10:55:00|7214|7199|7211.3|7196.3|7214|7199|7211.3|7196.3|4
1721300400000|2024-07-18 11:00:00|7211.4|7196.4|7212.9|7197.9|7212.9|7197.9|7211.4|7196.4|4
1721300700000|2024-07-18 11:05:00|7212.4|7197.4|7219.9|7204.9|7220.9|7205.9|7211.9|7196.9|19
1721301000000|2024-07-18 11:10:00|7221.4|7206.4|7219.4|7204.4|7221.9|7206.9|7219.4|7204.4|3
1721301300000|2024-07-18 11:15:00|7219.3|7204.3|7218.4|7203.4|7219.5|7204.5|7218.4|7203.4|2
1721301600000|2024-07-18 11:20:00|7219.8|7204.8|7221.5|7206.5|7221.5|7206.5|7218.5|7203.5|13
1721301900000|2024-07-18 11:25:00|7226|7211|7222|7207|7226.5|7211.5|7221.9|7206.9|17
1721302200000|2024-07-18 11:30:00|7221.5|7206.5|7212.5|7197.5|7221.5|7206.5|7211.9|7196.9|55
1721302500000|2024-07-18 11:35:00|7212|7197|7213.6|7198.6|7214|7199|7211|7196|20
1721302800000|2024-07-18 11:40:00|7214.1|7199.1|7214.6|7199.6|7214.6|7199.6|7213.1|7198.1|14
1721303100000|2024-07-18 11:45:00|7215.1|7200.1|7215.1|7200.1|7215.1|7200.1|7214.6|7199.6|3
1721303400000|2024-07-18 11:50:00|7214.6|7199.6|7221.1|7206.1|7221.1|7206.1|7213.1|7198.1|30
1721303700000|2024-07-18 11:55:00|7221|7206|7224|7209|7224.1|7209.1|7215.5|7200.5|59
1721304000000|2024-07-18 12:00:00|7224.4|7209.4|7227.4|7212.4|7228.9|7213.9|7223.9|7208.9|43
1721304300000|2024-07-18 12:05:00|7229.1|7214.1|7223.3|7208.3|7233.9|7218.9|7221.3|7206.3|96
1721304600000|2024-07-18 12:10:00|7223.1|7208.1|7217.7|7202.7|7223.1|7208.1|7215.2|7200.2|52
1721304900000|2024-07-18 12:15:00|7218.1|7203.1|7219.4|7204.4|7222.4|7207.4|7214.7|7199.7|52
1721305200000|2024-07-18 12:20:00|7219.8|7204.8|7227.4|7212.4|7227.4|7212.4|7219|7204|45
1721305500000|2024-07-18 12:25:00|7225.7|7210.7|7235.4|7220.4|7235.4|7220.4|7225.5|7210.5|21
1721305800000|2024-07-18 12:30:00|7235.5|7220.5|7234.1|7219.1|7235.5|7220.5|7220.6|7205.6|120
1721306100000|2024-07-18 12:35:00|7234.9|7219.9|7226.3|7211.3|7236.1|7221.1|7224.3|7209.3|49
1721306400000|2024-07-18 12:40:00|7225.8|7210.8|7226.8|7211.8|7230.8|7215.8|7223.8|7208.8|29
1721306700000|2024-07-18 12:45:00|7227.7|7212.7|7226.3|7211.3|7230.8|7215.8|7224.8|7209.8|39
1721307000000|2024-07-18 12:50:00|7225.9|7210.9|7224.4|7209.4|7227.3|7212.3|7220|7205|41
1721307300000|2024-07-18 12:55:00|7224.9|7209.9|7224.9|7209.9|7227.4|7212.4|7221.5|7206.5|29
1721307600000|2024-07-18 13:00:00|7225.4|7210.4|7229.4|7214.4|7243.7|7228.7|7224.4|7209.4|119
1721307900000|2024-07-18 13:05:00|7228.9|7213.9|7217.3|7202.3|7228.9|7213.9|7202.5|7187.5|186
1721308200000|2024-07-18 13:10:00|7218.1|7203.1|7232.6|7217.6|7232.6|7217.6|7214.3|7199.3|156
1721308500000|2024-07-18 13:15:00|7233.1|7218.1|7247.4|7232.4|7249|7234|7233.1|7218.1|87
1721308800000|2024-07-18 13:20:00|7247.8|7232.8|7252.1|7237.1|7255.4|7240.4|7245.6|7230.6|57
1721309100000|2024-07-18 13:25:00|7252|7237|7241|7226|7253.4|7238.4|7239.6|7224.6|82
1721309400000|2024-07-18 13:30:00|7241.1|7226.1|7232.3|7217.3|7241.6|7226.6|7221.2|7206.2|222
1721309700000|2024-07-18 13:35:00|7232.4|7217.4|7229.2|7214.2|7237.5|7222.5|7227.6|7212.6|75
1721310000000|2024-07-18 13:40:00|7229.1|7214.1|7233|7218|7234.5|7219.5|7222.7|7207.7|60
1721310300000|2024-07-18 13:45:00|7233.4|7218.4|7234|7219|7237.5|7222.5|7228.5|7213.5|64
1721310600000|2024-07-18 13:50:00|7233.2|7218.2|7248.6|7233.6|7254|7239|7231.1|7216.1|144
1721310900000|2024-07-18 13:55:00|7248.5|7233.5|7248.1|7233.1|7248.6|7233.6|7242.7|7227.7|47
1721311200000|2024-07-18 14:00:00|7248.2|7233.2|7264.8|7249.8|7271.8|7256.8|7248.2|7233.2|155
1721311500000|2024-07-18 14:05:00|7264.7|7249.7|7266|7251|7269.2|7254.2|7262.7|7247.7|126
1721311800000|2024-07-18 14:10:00|7265.5|7250.5|7271|7256|7274.5|7259.5|7263.6|7248.6|79
1721312100000|2024-07-18 14:15:00|7270.5|7255.5|7275.8|7260.8|7280.9|7265.9|7267.5|7252.5|189
1721312400000|2024-07-18 14:20:00|7275.7|7260.7|7273.2|7258.2|7276.3|7261.3|7268.5|7253.5|83
1721312700000|2024-07-18 14:25:00|7273.3|7258.3|7278.1|7263.1|7278.6|7263.6|7268.5|7253.5|45
1721313000000|2024-07-18 14:30:00|7278.3|7263.3|7263.2|7248.2|7280.6|7265.6|7263.2|7248.2|154
1721313300000|2024-07-18 14:35:00|7262.7|7247.7|7254.3|7239.3|7263.8|7248.8|7254|7239|43
1721313600000|2024-07-18 14:40:00|7254.5|7239.5|7241.1|7226.1|7254.5|7239.5|7239.6|7224.6|138
1721313900000|2024-07-18 14:45:00|7240.7|7225.7|7238.7|7223.7|7243.1|7228.1|7230.4|7215.4|136
1721314200000|2024-07-18 14:50:00|7238.2|7223.2|7244.1|7229.1|7245.7|7230.7|7235.7|7220.7|61
1721314500000|2024-07-18 14:55:00|7243.2|7228.2|7247.2|7232.2|7247.7|7232.7|7240.2|7225.2|32
1721314800000|2024-07-18 15:00:00|7248.2|7233.2|7242.4|7227.4|7248.2|7233.2|7242|7227|26
1721315100000|2024-07-18 15:05:00|7241.2|7226.2|7235.8|7220.8|7245.9|7230.9|7233.4|7218.4|34
1721315400000|2024-07-18 15:10:00|7235.4|7220.4|7226.4|7211.4|7235.4|7220.4|7224.9|7209.9|29
1721315700000|2024-07-18 15:15:00|7225.9|7210.9|7224.3|7209.3|7227.8|7212.8|7223.5|7208.5|39
1721316000000|2024-07-18 15:20:00|7223.9|7208.9|7225.4|7210.4|7228.3|7213.3|7223.5|7208.5|41
1721316300000|2024-07-18 15:25:00|7226.3|7211.3|7213.4|7198.4|7228.4|7213.4|7213.4|7198.4|120
1721316600000|2024-07-18 15:30:00|7212|7197|7219.5|7204.5|7220.9|7205.9|7208.9|7193.9|144
1721316900000|2024-07-18 15:35:00|7219.4|7204.4|7220.4|7205.4|7222.9|7207.9|7219|7204|41
1721317200000|2024-07-18 15:40:00|7219.6|7204.6|7215.1|7200.1|7219.6|7204.6|7213.6|7198.6|53
1721317500000|2024-07-18 15:45:00|7216.6|7201.6|7213.6|7198.6|7216.6|7201.6|7213.1|7198.1|41
1721317800000|2024-07-18 15:50:00|7213.1|7198.1|7218.5|7203.5|7219.1|7204.1|7213.1|7198.1|32
1721318100000|2024-07-18 15:55:00|7219.1|7204.1|7218.5|7203.5|7220|7205|7216|7201|38
1721318400000|2024-07-18 16:00:00|7218|7203|7217.2|7202.2|7218|7203|7212.2|7197.2|47
1721318700000|2024-07-18 16:05:00|7217.6|7202.6|7217.7|7202.7|7219|7204|7216.6|7201.6|29
1721319000000|2024-07-18 16:10:00|7217.6|7202.6|7217|7202|7220.1|7205.1|7215.7|7200.7|43
1721319300000|2024-07-18 16:15:00|7216.6|7201.6|7217.1|7202.1|7217.1|7202.1|7214.6|7199.6|38
1721319600000|2024-07-18 16:20:00|7218.1|7203.1|7213.6|7198.6|7218.1|7203.1|7213.6|7198.6|55
1721319900000|2024-07-18 16:25:00|7213.1|7198.1|7214.1|7199.1|7214.1|7199.1|7212.2|7197.2|29
1721320200000|2024-07-18 16:30:00|7213.6|7198.6|7213.6|7198.6|7214.6|7199.6|7211.1|7196.1|61
1721320500000|2024-07-18 16:35:00|7213.7|7198.7|7215.6|7200.6|7215.6|7200.6|7211.7|7196.7|31
1721320800000|2024-07-18 16:40:00|7215.2|7200.2|7213.6|7198.6|7216.2|7201.2|7213.6|7198.6|23
1721321100000|2024-07-18 16:45:00|7213.1|7198.1|7216.7|7201.7|7218.7|7203.7|7213.1|7198.1|21
1721321400000|2024-07-18 16:50:00|7217.2|7202.2|7216.7|7201.7|7218.2|7203.2|7213.7|7198.7|21
1721321700000|2024-07-18 16:55:00|7216.2|7201.2|7215.7|7200.7|7216.2|7201.2|7214.2|7199.2|58
1721322000000|2024-07-18 17:00:00|7214.7|7199.7|7216.6|7201.6|7217.1|7202.1|7214.2|7199.2|55
1721322300000|2024-07-18 17:05:00|7216.4|7201.4|7217.1|7202.1|7219.1|7204.1|7214.6|7199.6|28
1721322600000|2024-07-18 17:10:00|7217.2|7202.2|7223.4|7208.4|7223.4|7208.4|7217.2|7202.2|17
1721322900000|2024-07-18 17:15:00|7223|7208|7219.4|7204.4|7223.4|7208.4|7219.4|7204.4|15
1721323200000|2024-07-18 17:20:00|7219.6|7204.6|7222.6|7207.6|7222.6|7207.6|7219|7204|31
1721323500000|2024-07-18 17:25:00|7222.7|7207.7|7219.2|7204.2|7222.7|7207.7|7219.2|7204.2|23
1721323800000|2024-07-18 17:30:00|7219.4|7204.4|7223.1|7208.1|7225|7210|7219.4|7204.4|33
1721324100000|2024-07-18 17:35:00|7223.2|7208.2|7215.2|7200.2|7223.2|7208.2|7215.2|7200.2|44
1721324400000|2024-07-18 17:40:00|7214.8|7199.8|7214.6|7199.6|7214.8|7199.8|7209.2|7194.2|91
1721324700000|2024-07-18 17:45:00|7214.7|7199.7|7211.7|7196.7|7214.7|7199.7|7211.7|7196.7|20
1721325000000|2024-07-18 17:50:00|7211.2|7196.2|7219|7204|7219|7204|7209.2|7194.2|99
1721325300000|2024-07-18 17:55:00|7219.8|7204.8|7218.7|7203.7|7222.2|7207.2|7217.7|7202.7|110
1721325600000|2024-07-18 18:00:00|7219.2|7204.2|7222|7207|7222.7|7207.7|7219.2|7204.2|60
1721325900000|2024-07-18 18:05:00|7222.4|7207.4|7222.1|7207.1|7224|7209|7218.2|7203.2|52
1721326200000|2024-07-18 18:10:00|7222.2|7207.2|7230.5|7215.5|7232.7|7217.7|7221.6|7206.6|475
1721326500000|2024-07-18 18:15:00|7230|7215|7228.7|7213.7|7232.1|7217.1|7227.2|7212.2|125
1721350800000|2024-07-19 01:00:00|7233.7|7218.7|7239.9|7224.9|7243.2|7228.2|7233.1|7218.1|60
1721351100000|2024-07-19 01:05:00|7238.4|7223.4|7231.4|7216.4|7238.4|7223.4|7230.8|7215.8|9
1721351400000|2024-07-19 01:10:00|7231.9|7216.9|7219.9|7204.9|7231.9|7216.9|7219.9|7204.9|16
1721351700000|2024-07-19 01:15:00|7218.4|7203.4|7219.9|7204.9|7225.9|7209.4|7217.4|7200.4|25
1721352000000|2024-07-19 01:20:00|7219.4|7204.4|7219.4|7204.4|7225.4|7210.4|7217.9|7202.9|18
1721352300000|2024-07-19 01:25:00|7219.9|7204.9|7218.9|7203.9|7220.4|7205.4|7218.9|7203.9|5
1721352600000|2024-07-19 01:30:00|7225.9|7210.9|7228.9|7213.9|7232.9|7217.9|7222.6|7207.6|19
1721352900000|2024-07-19 01:35:00|7229.9|7214.9|7229.9|7214.9|7229.9|7214.9|7229.4|7214.4|0
1721354400000|2024-07-19 02:00:00|||||||||1
1721354700000|2024-07-19 02:05:00|||||||||1
1721355000000|2024-07-19 02:10:00|7229.4|7214.4|7229.8|7214.8|7230.4|7215.4|7228.9|7213.9|3
1721355300000|2024-07-19 02:15:00|7229.9|7214.9|7227.9|7212.9|7229.9|7214.9|7227.9|7212.9|0
1721355600000|2024-07-19 02:20:00|7228.3|7213.3|7228.3|7213.3|7228.3|7213.3|7227.9|7212.9|0
1721356200000|2024-07-19 02:30:00|7227.9|7212.9|7227.9|7212.9|7228.3|7213.3|7227.9|7212.9|2
1721356500000|2024-07-19 02:35:00|7228.4|7213.4|7227.9|7212.9|7228.4|7213.4|7227.9|7212.9|0
1721356800000|2024-07-19 02:40:00|7229.2|7214.2|7229.4|7214.4|7229.4|7214.4|7229.2|7214.2|0
1721357700000|2024-07-19 02:55:00|7230.9|7215.9|7231|7216|7231|7216|7230.4|7215.4|0
1721358000000|2024-07-19 03:00:00|7231.6|7216.6|7237.3|7222.3|7238.3|7223.3|7231.6|7216.6|5
1721358300000|2024-07-19 03:05:00|7238.1|7223.1|7241.5|7226.5|7243.9|7228.9|7236.8|7221.8|16
1721358600000|2024-07-19 03:10:00|7241.9|7226.9|7242.9|7227.9|7245|7230|7241.9|7226.9|1
1721358900000|2024-07-19 03:15:00|7243|7228|7243|7228|7243|7228|7243|7228|0
1721359200000|2024-07-19 03:20:00|7244.6|7229.6|7246|7231|7246|7231|7244.6|7229.6|1
1721359500000|2024-07-19 03:25:00|7245.1|7230.1|7245.1|7230.1|7245.6|7230.6|7244.6|7229.6|2
1721359800000|2024-07-19 03:30:00|7245|7230|7244.5|7229.5|7245|7230|7244.5|7229.5|1
1721360100000|2024-07-19 03:35:00|7244.9|7229.9|7244|7229|7245.5|7230.5|7243.6|7228.6|1
1721360400000|2024-07-19 03:40:00|7244.1|7229.1|7244|7229|7244.1|7229.1|7244|7229|0
1721361000000|2024-07-19 03:50:00|7244.4|7229.4|7245.5|7230.5|7245.5|7230.5|7244.4|7229.4|2
1721361300000|2024-07-19 03:55:00|7244.5|7229.5|7244.5|7229.5|7245.5|7230.5|7244.5|7229.5|3
1721361600000|2024-07-19 04:00:00|||||||||1
1721362800000|2024-07-19 04:20:00|7245.4|7230.4|7245.5|7230.5|7245.5|7230.5|7245.4|7230.4|0
1721363700000|2024-07-19 04:35:00|7243.9|7228.9|7243.5|7228.5|7243.9|7228.9|7243.5|7228.5|0
1721364300000|2024-07-19 04:45:00|7244|7229|7242.6|7227.6|7244|7229|7242.6|7227.6|0
1721364900000|2024-07-19 04:55:00|7243.1|7228.1|7243.1|7228.1|7243.1|7228.1|7242.5|7227.5|0
1721365200000|2024-07-19 05:00:00|7242.6|7227.6|7243.1|7228.1|7243.1|7228.1|7242.6|7227.6|0
1721365500000|2024-07-19 05:05:00|7242.6|7227.6|7245.6|7230.6|7245.6|7230.6|7242.6|7227.6|0
1721365800000|2024-07-19 05:10:00|7246|7231|7245.9|7230.9|7247.6|7232.6|7245.9|7230.9|6
1721366100000|2024-07-19 05:15:00|7246.1|7231.1|7246.1|7231.1|7246.1|7231.1|7246.1|7231.1|0
1721366400000|2024-07-19 05:20:00|7246.6|7231.6|7246.1|7231.1|7247.1|7232.1|7245.1|7230.1|0
1721366700000|2024-07-19 05:25:00|7244.8|7229.8|7245.1|7230.1|7245.1|7230.1|7244.2|7229.2|0
1721367000000|2024-07-19 05:30:00|7244.1|7229.1|7227.1|7212.1|7244.1|7229.1|7221.3|7206.3|116
1721367300000|2024-07-19 05:35:00|7229.1|7214.1|7223.9|7208.9|7232.2|7217.2|7219.3|7204.3|84
1721367600000|2024-07-19 05:40:00|7224|7209|7226.8|7211.8|7226.8|7211.8|7221.4|7206.4|34
1721367900000|2024-07-19 05:45:00|7227.8|7212.8|7223.4|7208.4|7230.3|7215.3|7223.4|7208.4|1
1721368200000|2024-07-19 05:50:00|7224.4|7209.4|7224.9|7209.9|7225.9|7210.9|7221.4|7206.4|33
1721368500000|2024-07-19 05:55:00|7223.9|7208.9|7217.1|7202.1|7224|7209|7217.1|7202.1|29
1721368800000|2024-07-19 06:00:00|7217.9|7202.9|7218|7203|7218.1|7203.1|7216.1|7201.1|31
1721369100000|2024-07-19 06:05:00|7217.9|7202.9|7221|7206|7222.1|7207.1|7217.9|7202.9|2
1721369400000|2024-07-19 06:10:00|7221.5|7206.5|7220.5|7205.5|7224.5|7209.5|7220.1|7205.1|11
1721369700000|2024-07-19 06:15:00|7220.6|7205.6|7225.5|7210.5|7225.5|7210.5|7220.6|7205.6|10
1721370000000|2024-07-19 06:20:00|7225.9|7210.9|7233.5|7218.5|7236|7221|7225.9|7210.9|15
1721370300000|2024-07-19 06:25:00|7232.2|7217.2|7232|7217|7233|7218|7232|7217|0
1721370600000|2024-07-19 06:30:00|7231.1|7216.1|7226.6|7211.6|7231.5|7216.5|7226.5|7211.5|2
1721370900000|2024-07-19 06:35:00|7226.5|7211.5|7225.1|7210.1|7226.6|7211.6|7225.1|7210.1|0
1721371200000|2024-07-19 06:40:00|7225.5|7210.5|7225|7210|7225.6|7210.6|7224.5|7209.5|0
1721371500000|2024-07-19 06:45:00|7227.5|7212.5|7230|7215|7230.1|7215.1|7227.5|7212.5|14
1721371800000|2024-07-19 06:50:00|7230.5|7215.5|7231.5|7216.5|7232.1|7217.1|7230.5|7215.5|0
1721372100000|2024-07-19 06:55:00|7231.1|7216.1|7231.9|7216.9|7231.9|7216.9|7230.5|7215.5|1
1721372400000|2024-07-19 07:00:00|7231.5|7216.5|7229|7214|7231.5|7216.5|7228|7213|1
1721372700000|2024-07-19 07:05:00|7228.6|7213.6|7227.8|7212.8|7228.6|7213.6|7227.8|7212.8|15
1721373000000|2024-07-19 07:10:00|7228.7|7213.7|7227.3|7212.3|7228.7|7213.7|7227.3|7212.3|0
1721373300000|2024-07-19 07:15:00|7227.8|7212.8|7231.4|7216.4|7231.8|7216.8|7227.3|7212.3|3
1721373600000|2024-07-19 07:20:00|7231.3|7216.3|7228.3|7213.3|7231.5|7216.5|7228.3|7213.3|5
1721373900000|2024-07-19 07:25:00|7228.2|7213.2|7226.9|7211.9|7228.2|7213.2|7226.9|7211.9|0
1721374200000|2024-07-19 07:30:00|7230.3|7215.3|7220.9|7205.9|7232.8|7217.8|7219.9|7204.9|32
1721374500000|2024-07-19 07:35:00|7221.3|7206.3|7223.3|7208.3|7223.9|7208.9|7221.3|7206.3|6
1721374800000|2024-07-19 07:40:00|7219.3|7204.3|7221.4|7206.4|7221.9|7206.9|7218.4|7203.4|3
1721375100000|2024-07-19 07:45:00|7221.3|7206.3|7219.9|7204.9|7221.3|7206.3|7218.6|7203.6|1
1721375400000|2024-07-19 07:50:00|7220.7|7205.7|7224|7209|7224.5|7209.5|7220.3|7205.3|1
1721375700000|2024-07-19 07:55:00|7224.4|7209.4|7225.2|7210.2|7228.2|7213.2|7224.4|7209.4|6
1721376000000|2024-07-19 08:00:00|7226|7211|7218.8|7203.8|7228.1|7213.1|7218.2|7203.2|45
1721376300000|2024-07-19 08:05:00|7219.3|7204.3|7220.8|7205.8|7220.8|7205.8|7219.3|7204.3|1
1721376600000|2024-07-19 08:10:00|7221.2|7206.2|7221.8|7206.8|7222.3|7207.3|7219.8|7204.8|4
1721376900000|2024-07-19 08:15:00|7222.2|7207.2|7217.8|7202.8|7222.3|7207.3|7215.8|7200.8|19
1721377200000|2024-07-19 08:20:00|7219.3|7204.3|7218.8|7203.8|7220.8|7205.8|7216.8|7201.8|19
1721377500000|2024-07-19 08:25:00|7219.2|7204.2|7220.3|7205.3|7220.3|7205.3|7218.8|7203.8|0
1721377800000|2024-07-19 08:30:00|7219.3|7204.3|7215.9|7200.9|7219.7|7204.7|7212.4|7197.4|42
1721378100000|2024-07-19 08:35:00|7216.4|7201.4|7218.4|7203.4|7218.9|7203.9|7214.4|7199.4|12
1721378400000|2024-07-19 08:40:00|7218.9|7203.9|7218.4|7203.4|7218.9|7203.9|7215.4|7200.4|19
1721378700000|2024-07-19 08:45:00|7220.3|7205.3|7218.8|7203.8|7221|7206|7218.3|7203.3|9
1721379000000|2024-07-19 08:50:00|7219.3|7204.3|7229.8|7214.8|7229.8|7214.8|7219.3|7204.3|26
1721379300000|2024-07-19 08:55:00|7230.3|7215.3|7233.4|7218.4|7236.4|7221.4|7229.3|7214.3|12
1721379600000|2024-07-19 09:00:00|7232.9|7217.9|7233.4|7218.4|7233.4|7218.4|7231.9|7216.9|5
1721379900000|2024-07-19 09:05:00|7232.9|7217.9|7234.9|7219.9|7236.9|7221.9|7231.4|7216.4|14
1721380200000|2024-07-19 09:10:00|7232.9|7217.9|7235.4|7220.4|7236.9|7221.9|7232.9|7217.9|11
1721380500000|2024-07-19 09:15:00|7234.9|7219.9|7232.9|7217.9|7235.4|7220.4|7232.4|7217.4|2
1721380800000|2024-07-19 09:20:00|7232.5|7217.5|7230.3|7215.3|7232.9|7217.9|7229.9|7214.9|3
1721381100000|2024-07-19 09:25:00|7227.4|7212.4|7227.4|7212.4|7227.4|7212.4|7226.8|7211.8|4
1721381400000|2024-07-19 09:30:00|7227.8|7212.8|7233.3|7218.3|7233.3|7218.3|7227.8|7212.8|4
1721381700000|2024-07-19 09:35:00|7234.8|7219.8|7228.8|7213.8|7235.4|7220.4|7228.4|7213.4|8
1721382000000|2024-07-19 09:40:00|7228.9|7213.9|7225.4|7210.4|7228.9|7213.9|7224.4|7209.4|5
1721382300000|2024-07-19 09:45:00|7225.8|7210.8|7225.8|7210.8|7225.9|7210.9|7225.4|7210.4|0
1721382600000|2024-07-19 09:50:00|7228.4|7213.4|7223.4|7208.4|7228.8|7213.8|7222.9|7207.9|4
1721382900000|2024-07-19 09:55:00|7224.8|7209.8|7223.8|7208.8|7224.9|7209.9|7223.8|7208.8|0
1721383200000|2024-07-19 10:00:00|7223.7|7208.7|7222.4|7207.4|7223.7|7208.7|7222.4|7207.4|0
1721383500000|2024-07-19 10:05:00|7222.9|7207.9|7222.8|7207.8|7222.9|7207.9|7222.4|7207.4|1
1721383800000|2024-07-19 10:10:00|7222.3|7207.3|7220.4|7205.4|7222.4|7207.4|7218.9|7203.9|26
1721384100000|2024-07-19 10:15:00|7221|7206|7219|7204|7221|7206|7219|7204|13
1721384400000|2024-07-19 10:20:00|7217|7202|7217.5|7202.5|7217.5|7202.5|7214|7199|12
1721384700000|2024-07-19 10:25:00|7218.5|7203.5|7215.8|7200.8|7220.8|7205.8|7215.8|7200.8|11
1721385000000|2024-07-19 10:30:00|7215.9|7200.9|7215.4|7200.4|7215.9|7200.9|7215.4|7200.4|2
1721385300000|2024-07-19 10:35:00|7215.9|7200.9|7215.4|7200.4|7216|7201|7215.4|7200.4|1
1721385900000|2024-07-19 10:45:00|7215.9|7200.9|7213.9|7198.9|7216|7201|7213.9|7198.9|11
1721386200000|2024-07-19 10:50:00|7214.2|7199.2|7215.5|7200.5|7215.9|7200.9|7214.2|7199.2|2
1721386500000|2024-07-19 10:55:00|7215.9|7200.9|7215.6|7200.6|7216|7201|7215.6|7200.6|0
1721386800000|2024-07-19 11:00:00|7216|7201|7216|7201|7216|7201|7216|7201|0
1721387100000|2024-07-19 11:05:00|7215|7200|7214|7199|7215|7200|7214|7199|7
1721387400000|2024-07-19 11:10:00|7214.1|7199.1|7215.5|7200.5|7217.6|7202.6|7214.1|7199.1|10
1721387700000|2024-07-19 11:15:00|7215.6|7200.6|7215.6|7200.6|7215.6|7200.6|7215.5|7200.5|1
1721388000000|2024-07-19 11:20:00|7210.9|7195.9|7203.6|7188.6|7210.9|7195.9|7191.1|7176.1|63
1721388300000|2024-07-19 11:25:00|7203.7|7188.7|7198.7|7183.7|7203.7|7188.7|7198.2|7183.2|15
1721388600000|2024-07-19 11:30:00|7200.2|7185.2|7194.9|7179.9|7200.2|7185.2|7194.9|7179.9|11
1721388900000|2024-07-19 11:35:00|7194.4|7179.4|7194.3|7179.3|7198.7|7183.7|7194.3|7179.3|14
1721389200000|2024-07-19 11:40:00|7193.8|7178.8|7191.2|7176.2|7194.7|7179.7|7190.2|7175.2|32
1721389500000|2024-07-19 11:45:00|7191.7|7176.7|7195.8|7180.8|7197.3|7182.3|7191.7|7176.7|10
1721389800000|2024-07-19 11:50:00|7196.1|7181.1|7196.3|7181.3|7198.2|7183.2|7191.3|7176.3|17
1721390100000|2024-07-19 11:55:00|7195.9|7180.9|7193.8|7178.8|7195.9|7180.9|7193.3|7178.3|34
1721390400000|2024-07-19 12:00:00|7191.1|7176.1|7175.2|7160.2|7191.1|7176.1|7165.7|7150.7|295
1721390700000|2024-07-19 12:05:00|7174.3|7159.3|7173.1|7158.1|7177.5|7162.5|7172.6|7157.6|21
1721391000000|2024-07-19 12:10:00|7173.4|7158.4|7181.5|7166.5|7187.9|7172.9|7173.4|7158.4|60
1721391300000|2024-07-19 12:15:00|7181.4|7166.4|7187.5|7172.5|7187.5|7172.5|7177.9|7162.9|56
1721391600000|2024-07-19 12:20:00|7187.6|7172.6|7195.1|7180.1|7198|7183|7186.7|7171.7|102
1721391900000|2024-07-19 12:25:00|7194.1|7179.1|7189.3|7174.3|7194.1|7179.1|7189.3|7174.3|19
1721392200000|2024-07-19 12:30:00|7187.8|7172.8|7180.5|7165.5|7187.8|7172.8|7180|7165|28
1721392500000|2024-07-19 12:35:00|7180|7165|7176.6|7161.6|7180.5|7165.5|7175|7160|41
1721392800000|2024-07-19 12:40:00|7176.1|7161.1|7181.1|7166.1|7182.1|7167.1|7174.5|7159.5|46
1721393100000|2024-07-19 12:45:00|7180.1|7165.1|7179.3|7164.3|7185.1|7170.1|7177.1|7162.1|32
1721393400000|2024-07-19 12:50:00|7179.6|7164.6|7178.2|7163.2|7184.7|7169.7|7178.2|7163.2|21
1721393700000|2024-07-19 12:55:00|7178.3|7163.3|7176.8|7161.8|7180.7|7165.7|7172.5|7157.5|191
1721394000000|2024-07-19 13:00:00|7178.3|7163.3|7183.2|7168.2|7184.2|7169.2|7177.3|7162.3|85
1721394300000|2024-07-19 13:05:00|7182.7|7167.7|7201.1|7186.1|7201.5|7186.5|7178|7163|138
1721394600000|2024-07-19 13:10:00|7201|7186|7197.2|7182.2|7205.6|7190.6|7192.2|7177.2|95
1721394900000|2024-07-19 13:15:00|7199|7184|7197.7|7182.7|7200.7|7185.7|7194.1|7179.1|55
1721395200000|2024-07-19 13:20:00|7197.3|7182.3|7186|7171|7197.3|7182.3|7185.4|7170.4|62
1721395500000|2024-07-19 13:25:00|7185.5|7170.5|7176.4|7161.4|7185.5|7170.5|7175|7160|71
1721395800000|2024-07-19 13:30:00|7176.8|7161.8|7170.9|7155.9|7178.4|7163.4|7170.9|7155.9|94
1721396100000|2024-07-19 13:35:00|7171|7156|7173.8|7158.8|7175.4|7160.4|7169.9|7154.9|140
1721396400000|2024-07-19 13:40:00|7173.9|7158.9|7169.8|7154.8|7177.8|7162.8|7169.8|7154.8|124
1721396700000|2024-07-19 13:45:00|7166.3|7151.3|7166.3|7151.3|7172.8|7157.8|7165.8|7150.8|97
1721397000000|2024-07-19 13:50:00|7165.9|7150.9|7159.9|7144.9|7165.9|7150.9|7151|7136|128
1721397300000|2024-07-19 13:55:00|7160.3|7145.3|7164.4|7149.4|7164.8|7149.8|7153.9|7138.9|131
1721397600000|2024-07-19 14:00:00|7164.2|7149.2|7158.4|7143.4|7164.6|7149.6|7155.9|7140.9|135
1721397900000|2024-07-19 14:05:00|7158.3|7143.3|7181.4|7166.4|7181.4|7166.4|7157.5|7142.5|122
1721398200000|2024-07-19 14:10:00|7182.9|7167.9|7177|7162|7186.7|7171.7|7175|7160|153
1721398500000|2024-07-19 14:15:00|7178.7|7163.7|7179.3|7164.3|7186.2|7171.2|7176.7|7161.7|122
1721398800000|2024-07-19 14:20:00|7179.2|7164.2|7178.6|7163.6|7182.8|7167.8|7175.8|7160.8|79
1721399100000|2024-07-19 14:25:00|7179.1|7164.1|7179.5|7164.5|7189.5|7174.5|7178.6|7163.6|108
1721399400000|2024-07-19 14:30:00|7181.1|7166.1|7183|7168|7186.1|7171.1|7181.1|7166.1|84
1721399700000|2024-07-19 14:35:00|7183.5|7168.5|7179.5|7164.5|7188.3|7173.3|7178.5|7163.5|116
1721400000000|2024-07-19 14:40:00|7180.5|7165.5|7178.4|7163.4|7180.6|7165.6|7174.6|7159.6|79
1721400300000|2024-07-19 14:45:00|7178.9|7163.9|7173.2|7158.2|7180.7|7165.7|7173.2|7158.2|83
1721400600000|2024-07-19 14:50:00|7173.7|7158.7|7173.3|7158.3|7180.2|7165.2|7172.1|7157.1|207
1721400900000|2024-07-19 14:55:00|7174.5|7159.5|7178.8|7163.8|7180.4|7165.4|7174.3|7159.3|104
1721401200000|2024-07-19 15:00:00|7178.2|7163.2|7178.1|7163.1|7179.3|7164.3|7171.7|7156.7|44
1721401500000|2024-07-19 15:05:00|7179.6|7164.6|7180.3|7165.3|7180.7|7165.7|7178.3|7163.3|90
1721401800000|2024-07-19 15:10:00|7180.2|7165.2|7160.4|7145.4|7180.2|7165.2|7160.4|7145.4|74
1721402100000|2024-07-19 15:15:00|7161.4|7146.4|7152.1|7137.1|7164.9|7149.9|7151.5|7136.5|207
1721402400000|2024-07-19 15:20:00|7151.1|7136.1|7152.5|7137.5|7157.1|7142.1|7150.1|7135.1|137
1721402700000|2024-07-19 15:25:00|7152|7137|7126|7111|7152|7137|7126|7111|390
1721403000000|2024-07-19 15:30:00|7124|7109|7128.5|7113.5|7129|7114|7122.8|7107.8|181
1721403300000|2024-07-19 15:35:00|7128.6|7113.6|7121.8|7106.8|7129.2|7114.2|7121.8|7106.8|119
1721403600000|2024-07-19 15:40:00|7122.2|7107.2|7124.9|7109.9|7125.5|7110.5|7121.8|7106.8|145
1721403900000|2024-07-19 15:45:00|7123.9|7108.9|7126.4|7111.4|7128.3|7113.3|7120.3|7105.3|229
1721404200000|2024-07-19 15:50:00|7126.8|7111.8|7126.9|7111.9|7129.5|7114.5|7126|7111|68
1721404500000|2024-07-19 15:55:00|7126.5|7111.5|7131.8|7116.8|7136.3|7121.3|7125.5|7110.5|191
1721404800000|2024-07-19 16:00:00|7131.9|7116.9|7133.9|7118.9|7134.9|7119.9|7126.4|7111.4|98
1721405100000|2024-07-19 16:05:00|7133.8|7118.8|7126.9|7111.9|7134.4|7119.4|7125.5|7110.5|84
1721405400000|2024-07-19 16:10:00|7129.3|7114.3|7128.4|7113.4|7131.9|7116.9|7126.5|7111.5|152
1721405700000|2024-07-19 16:15:00|7128.3|7113.3|7128.5|7113.5|7129.9|7114.9|7127|7112|62
1721406000000|2024-07-19 16:20:00|7128|7113|7127|7112|7129.8|7114.8|7126.6|7111.6|56
1721406300000|2024-07-19 16:25:00|7126.6|7111.6|7120.3|7105.3|7127.3|7112.3|7118.2|7103.2|162
1721406600000|2024-07-19 16:30:00|7120.2|7105.2|7115.8|7100.8|7122.1|7107.1|7112.1|7097.1|200
1721406900000|2024-07-19 16:35:00|7115.3|7100.3|7115.8|7100.8|7116.6|7101.6|7110.8|7095.8|163
1721407200000|2024-07-19 16:40:00|7113.3|7098.3|7114.3|7099.3|7115.8|7100.8|7111.4|7096.4|81
1721407500000|2024-07-19 16:45:00|7113.8|7098.8|7113.9|7098.9|7116.2|7101.2|7111.4|7096.4|53
1721407800000|2024-07-19 16:50:00|7115.1|7100.1|7116.7|7101.7|7117.3|7102.3|7112.4|7097.4|59
1721408100000|2024-07-19 16:55:00|7116.8|7101.8|7120.8|7105.8|7120.8|7105.8|7114.4|7099.4|36
1721408400000|2024-07-19 17:00:00|7120.3|7105.3|7115.3|7100.3|7120.3|7105.3|7114.9|7099.9|29
1721408700000|2024-07-19 17:05:00|7116.6|7101.6|7118.3|7103.3|7119.3|7104.3|7115.3|7100.3|64
1721409000000|2024-07-19 17:10:00|7117.3|7102.3|7114.9|7099.9|7119.3|7104.3|7114.4|7099.4|80
1721409300000|2024-07-19 17:15:00|7115.3|7100.3|7114.8|7099.8|7117.2|7102.2|7112.9|7097.9|146
1721409600000|2024-07-19 17:20:00|7114.4|7099.4|7112.9|7097.9|7114.8|7099.8|7112.9|7097.9|47
1721409900000|2024-07-19 17:25:00|7112.8|7097.8|7113.4|7098.4|7114.3|7099.3|7111.9|7096.9|79
1721410200000|2024-07-19 17:30:00|7113.3|7098.3|7114.8|7099.8|7115.8|7100.8|7113|7098|50
1721410500000|2024-07-19 17:35:00|7115.3|7100.3|7115.2|7100.2|7117.3|7102.3|7114.8|7099.8|51
1721410800000|2024-07-19 17:40:00|7115.3|7100.3|7111.8|7096.8|7117.7|7102.7|7111.8|7096.8|136
1721411100000|2024-07-19 17:45:00|7110.9|7095.9|7111.3|7096.3|7114.3|7099.3|7110.8|7095.8|91
1721411400000|2024-07-19 17:50:00|7111.8|7096.8|7108.8|7093.8|7112.3|7097.3|7108.8|7093.8|87
1721411700000|2024-07-19 17:55:00|7108.9|7093.9|7104.3|7089.3|7109.8|7094.8|7100.8|7085.8|85
1721412000000|2024-07-19 18:00:00|7104.2|7089.2|7104.3|7089.3|7107.6|7092.6|7100.8|7085.8|163
1721412300000|2024-07-19 18:05:00|7103.8|7088.8|7102.8|7087.8|7104.2|7089.2|7095.9|7080.9|137
1721412600000|2024-07-19 18:10:00|7102.7|7087.7|7107.6|7092.6|7112.9|7097.9|7102.4|7087.4|661
1721412900000|2024-07-19 18:15:00|7107.7|7092.7|7116.4|7101.4|7116.8|7101.8|7104.8|7089.8|195
1721610000000|2024-07-22 01:00:00|7131.3|7116.3|7144.4|7129.4|7162.6|7147.6|7131.3|7116.3|255
1721610300000|2024-07-22 01:05:00|7144.9|7129.9|7137.2|7122.2|7144.9|7129.9|7137.1|7122.1|88
1721610600000|2024-07-22 01:10:00|7136.9|7121.9|7138.9|7123.9|7145.2|7130.2|7136.9|7121.9|28
1721610900000|2024-07-22 01:15:00|7138.1|7123.1|7135.9|7120.9|7146.2|7131.2|7135.4|7120.4|14
1721611200000|2024-07-22 01:20:00|7135.4|7120.4|7143.3|7128.3|7143.3|7128.3|7134.9|7119.9|21
1721611500000|2024-07-22 01:25:00|7142.9|7127.9|7138|7123|7144.3|7129.3|7137.9|7122.9|76
1721611800000|2024-07-22 01:30:00|7137.9|7122.9|7140.9|7125.9|7140.9|7125.9|7137.9|7122.9|4
1721612100000|2024-07-22 01:35:00|7141.4|7126.4|7141.4|7126.4|7141.4|7126.4|7141.4|7126.4|2
1721612400000|2024-07-22 01:40:00|7143.4|7128.4|7139.4|7124.4|7143.9|7128.9|7139.4|7124.4|10
1721612700000|2024-07-22 01:45:00|7141.4|7126.4|7139.4|7124.4|7141.4|7126.4|7139.4|7124.4|11
1721613000000|2024-07-22 01:50:00|7139.5|7124.5|7138.9|7123.9|7139.9|7124.9|7138.9|7123.9|14
1721613300000|2024-07-22 01:55:00|7134.6|7119.6|7130.5|7115.5|7134.6|7119.6|7130|7115|10
1721613600000|2024-07-22 02:00:00|7130.1|7115.1|7130.4|7115.4|7130.9|7115.9|7128|7113|5
1721613900000|2024-07-22 02:05:00|7130.5|7115.5|7130.4|7115.4|7130.5|7115.5|7130.4|7115.4|2
1721614200000|2024-07-22 02:10:00|7130|7115|7130.5|7115.5|7130.5|7115.5|7130|7115|10
1721614500000|2024-07-22 02:15:00|7130.4|7115.4|7134.9|7119.9|7135.4|7120.4|7130.4|7115.4|2
1721614800000|2024-07-22 02:20:00|7135.9|7120.9|7137.4|7122.4|7137.4|7122.4|7135.4|7120.4|2
1721615100000|2024-07-22 02:25:00|7137.2|7122.2|7134.4|7119.4|7137.2|7122.2|7133.4|7118.4|3
1721615400000|2024-07-22 02:30:00|7134.9|7119.9|7134.4|7119.4|7136|7121|7134.4|7119.4|3
1721615700000|2024-07-22 02:35:00|7134.9|7119.9|7140.4|7125.4|7140.4|7125.4|7134.9|7119.9|5
1721616000000|2024-07-22 02:40:00|7140|7125|7143.9|7128.9|7143.9|7128.9|7140|7125|10
1721616300000|2024-07-22 02:45:00|||||||||8
1721616600000|2024-07-22 02:50:00|7144|7129|7144|7129|7144|7129|7143.9|7128.9|12
1721616900000|2024-07-22 02:55:00|7144.1|7129.1|7145|7130|7145.4|7130.4|7144.1|7129.1|28
1721617200000|2024-07-22 03:00:00|7145.5|7130.5|7145.5|7130.5|7145.6|7130.6|7145.5|7130.5|35
1721617500000|2024-07-22 03:05:00|7144.2|7129.2|7148.5|7133.5|7149.9|7134.9|7144.2|7129.2|51
1721617800000|2024-07-22 03:10:00|7152|7137|7152|7137|7152|7137|7150.5|7135.5|2
1721618100000|2024-07-22 03:15:00|7152.5|7137.5|7156|7141|7156|7141|7152.5|7137.5|20
1721618400000|2024-07-22 03:20:00|7157.4|7142.4|7156.5|7141.5|7157.4|7142.4|7156|7141|8
1721618700000|2024-07-22 03:25:00|7156.3|7141.3|7153.1|7138.1|7156.3|7141.3|7152.6|7137.6|35
1721619000000|2024-07-22 03:30:00|7153|7138|7153|7138|7153|7138|7153|7138|0
1721619300000|2024-07-22 03:35:00|7153.1|7138.1|7153.5|7138.5|7153.5|7138.5|7153.1|7138.1|1
1721619600000|2024-07-22 03:40:00|7154|7139|7151.9|7136.9|7154|7139|7148.8|7133.8|23
1721619900000|2024-07-22 03:45:00|7151.5|7136.5|7151.5|7136.5|7151.5|7136.5|7151.5|7136.5|0
1721620200000|2024-07-22 03:50:00|7150.1|7135.1|7150.6|7135.6|7150.6|7135.6|7150.1|7135.1|1
1721620800000|2024-07-22 04:00:00|7149.8|7134.8|7149.6|7134.6|7149.8|7134.8|7149.6|7134.6|0
1721621100000|2024-07-22 04:05:00|7150.1|7135.1|7150.1|7135.1|7150.1|7135.1|7149.6|7134.6|0
1721621400000|2024-07-22 04:10:00|7149.7|7134.7|7149.6|7134.6|7150.5|7135.5|7149.6|7134.6|0
1721622300000|2024-07-22 04:25:00|7150.4|7135.4|7143.2|7128.2|7150.5|7135.5|7143.2|7128.2|6
1721622600000|2024-07-22 04:30:00|7142.8|7127.8|7142.8|7127.8|7142.8|7127.8|7142.8|7127.8|0
1721622900000|2024-07-22 04:35:00|7143|7128|7144|7129|7144.4|7129.4|7143|7128|0
1721623200000|2024-07-22 04:40:00|7143.6|7128.6|7137|7122|7144.1|7129.1|7137|7122|4
1721623800000|2024-07-22 04:50:00|7137.4|7122.4|7137.5|7122.5|7137.5|7122.5|7137.4|7122.4|0
1721624100000|2024-07-22 04:55:00|7137.1|7122.1|7135.6|7120.6|7137.5|7122.5|7134.5|7119.5|1
1721624700000|2024-07-22 05:05:00|7134.6|7119.6|7132.1|7117.1|7134.6|7119.6|7132.1|7117.1|1
1721625600000|2024-07-22 05:20:00|7132.5|7117.5|7132.5|7117.5|7132.5|7117.5|7132.5|7117.5|0
1721626200000|2024-07-22 05:30:00|7131.8|7116.8|7127.6|7112.6|7131.8|7116.8|7127.1|7112.1|1
1721626500000|2024-07-22 05:35:00|7127.1|7112.1|7125.1|7110.1|7127.1|7112.1|7124.3|7109.3|5
1721626800000|2024-07-22 05:40:00|7125.5|7110.5|7133.3|7118.3|7133.3|7118.3|7125.5|7110.5|8
1721627100000|2024-07-22 05:45:00|7134.5|7119.5|7136.3|7121.3|7136.3|7121.3|7131.6|7116.6|16
1721627400000|2024-07-22 05:50:00|7138.5|7123.5|7137.6|7122.6|7141.9|7126.9|7137.4|7122.4|8
1721627700000|2024-07-22 05:55:00|7138|7123|7136.5|7121.5|7138|7123|7136.1|7121.1|1
1721628000000|2024-07-22 06:00:00|7136.6|7121.6|7135.1|7120.1|7137|7122|7134.6|7119.6|4
1721628300000|2024-07-22 06:05:00|7135.9|7120.9|7136.5|7121.5|7137.1|7122.1|7135.5|7120.5|0
1721628600000|2024-07-22 06:10:00|7136.6|7121.6|7134.6|7119.6|7137|7122|7134.6|7119.6|3
1721628900000|2024-07-22 06:15:00|7135.1|7120.1|7136|7121|7136.1|7121.1|7135.1|7120.1|0
1721629200000|2024-07-22 06:20:00|7135.6|7120.6|7135|7120|7136|7121|7135|7120|0
1721629500000|2024-07-22 06:25:00|7134.6|7119.6|7138.7|7123.7|7141.4|7126.4|7134.5|7119.5|25
1721629800000|2024-07-22 06:30:00|7138.6|7123.6|7143.4|7128.4|7143.4|7128.4|7138.5|7123.5|10
1721630100000|2024-07-22 06:35:00|7143.9|7128.9|7143.5|7128.5|7147|7132|7141.5|7126.5|8
1721630400000|2024-07-22 06:40:00|7144.5|7129.5|7144.4|7129.4|7145|7130|7144|7129|2
1721630700000|2024-07-22 06:45:00|7144|7129|7148.4|7133.4|7148.4|7133.4|7144|7129|3
1721631000000|2024-07-22 06:50:00|7148.8|7133.8|7146.1|7131.1|7150.4|7135.4|7140.6|7125.6|51
1721631300000|2024-07-22 06:55:00|7145.6|7130.6|7146|7131|7147.5|7132.5|7143.1|7128.1|16
1721631600000|2024-07-22 07:00:00|7146.1|7131.1|7148.1|7133.1|7149.9|7134.9|7144.6|7129.6|38
1721631900000|2024-07-22 07:05:00|7147.1|7132.1|7143.5|7128.5|7147.1|7132.1|7142.5|7127.5|24
1721632200000|2024-07-22 07:10:00|7143.6|7128.6|7143.6|7128.6|7144.6|7129.6|7143.6|7128.6|1
1721632500000|2024-07-22 07:15:00|7144|7129|7144|7129|7144|7129|7143.6|7128.6|0
1721632800000|2024-07-22 07:20:00|7144.6|7129.6|7145.9|7130.9|7145.9|7130.9|7144.1|7129.1|2
1721633100000|2024-07-22 07:25:00|7148.8|7133.8|7145|7130|7148.8|7133.8|7144.1|7129.1|13
1721633400000|2024-07-22 07:30:00|7144.8|7129.8|7138.9|7123.9|7144.8|7129.8|7138.1|7123.1|6
1721633700000|2024-07-22 07:35:00|7139.1|7124.1|7139.1|7124.1|7140.5|7125.5|7139.1|7124.1|1
1721634000000|2024-07-22 07:40:00|7139.5|7124.5|7140.6|7125.6|7141|7126|7139.5|7124.5|1
1721634300000|2024-07-22 07:45:00|7139.8|7124.8|7140.6|7125.6|7141|7126|7138.1|7123.1|5
1721634600000|2024-07-22 07:50:00|7141.4|7126.4|7139.1|7124.1|7141.4|7126.4|7139.1|7124.1|2
1721634900000|2024-07-22 07:55:00|7138.9|7123.9|7139.9|7124.9|7139.9|7124.9|7138.9|7123.9|2
1721635200000|2024-07-22 08:00:00|7139.1|7124.1|7139.2|7124.2|7139.8|7124.8|7137.4|7122.4|48
1721635500000|2024-07-22 08:05:00|7138.3|7123.3|7138.3|7123.3|7138.9|7123.9|7137.9|7122.9|1
1721635800000|2024-07-22 08:10:00|7135.9|7120.9|7137.4|7122.4|7137.7|7122.7|7135.9|7120.9|19
1721636100000|2024-07-22 08:15:00|7137|7122|7136.5|7121.5|7138.4|7123.4|7136.4|7121.4|8
1721636400000|2024-07-22 08:20:00|7136.4|7121.4|7136|7121|7137|7122|7135.5|7120.5|11
1721636700000|2024-07-22 08:25:00|7136.5|7121.5|7136.1|7121.1|7137.5|7122.5|7135.5|7120.5|4
1721637000000|2024-07-22 08:30:00|7136|7121|7143.8|7128.8|7144.4|7129.4|7136|7121|27
1721637300000|2024-07-22 08:35:00|7143.4|7128.4|7141.6|7126.6|7145.3|7130.3|7141.6|7126.6|10
1721637900000|2024-07-22 08:45:00|7143.6|7128.6|7150.4|7135.4|7150.4|7135.4|7143.6|7128.6|10
1721638200000|2024-07-22 08:50:00|7148.4|7133.4|7149.1|7134.1|7149.7|7134.7|7146|7131|20
1721638500000|2024-07-22 08:55:00|7149.2|7134.2|7146.8|7131.8|7150.2|7135.2|7146.3|7131.3|4
1721638800000|2024-07-22 09:00:00|7146.3|7131.3|7146.1|7131.1|7147|7132|7145.6|7130.6|12
1721639100000|2024-07-22 09:05:00|7147.2|7132.2|7143.9|7128.9|7147.6|7132.6|7143.4|7128.4|31
1721639400000|2024-07-22 09:10:00|7144.8|7129.8|7146.8|7131.8|7148.4|7133.4|7143.9|7128.9|7
1721639700000|2024-07-22 09:15:00|7147.6|7132.6|7150.3|7135.3|7150.3|7135.3|7147.4|7132.4|5
1721640000000|2024-07-22 09:20:00|7149.8|7134.8|7149.8|7134.8|7149.8|7134.8|7149.4|7134.4|2
1721640300000|2024-07-22 09:25:00|7150.2|7135.2|7148.3|7133.3|7153.4|7138.4|7147.9|7132.9|16
1721640600000|2024-07-22 09:30:00|7148.8|7133.8|7147.1|7132.1|7148.8|7133.8|7143.8|7128.8|31
1721640900000|2024-07-22 09:35:00|7146.7|7131.7|7147.6|7132.6|7148|7133|7146.7|7131.7|1
1721641200000|2024-07-22 09:40:00|7145.6|7130.6|7144.2|7129.2|7145.6|7130.6|7144.2|7129.2|8
1721641500000|2024-07-22 09:45:00|7144.7|7129.7|7145.7|7130.7|7146.2|7131.2|7144.2|7129.2|10
1721641800000|2024-07-22 09:50:00|7145.2|7130.2|7143.8|7128.8|7145.2|7130.2|7143.8|7128.8|2
1721642100000|2024-07-22 09:55:00|7145.2|7130.2|7146.2|7131.2|7148.3|7133.3|7144.4|7129.4|9
1721642400000|2024-07-22 10:00:00|7145.8|7130.8|7148.4|7133.4|7149.2|7134.2|7145.7|7130.7|1
1721642700000|2024-07-22 10:05:00|7151.4|7136.4|7146.4|7131.4|7151.4|7136.4|7146.4|7131.4|6
1721643000000|2024-07-22 10:10:00|7146.9|7131.9|7145.4|7130.4|7146.9|7131.9|7145.4|7130.4|3
1721643300000|2024-07-22 10:15:00|7145.9|7130.9|7148.8|7133.8|7148.8|7133.8|7145.4|7130.4|3
1721643600000|2024-07-22 10:20:00|7148.7|7133.7|7149.3|7134.3|7150.9|7135.9|7148.2|7133.2|1
1721643900000|2024-07-22 10:25:00|7149.4|7134.4|7146.4|7131.4|7151.8|7136.8|7146.4|7131.4|13
1721644200000|2024-07-22 10:30:00|7146.8|7131.8|7151.4|7136.4|7153.8|7138.8|7146.8|7131.8|10
1721644500000|2024-07-22 10:35:00|7151.3|7136.3|7148.3|7133.3|7152.7|7137.7|7148.3|7133.3|10
1721644800000|2024-07-22 10:40:00|7149.3|7134.3|7146.4|7131.4|7149.3|7134.3|7146.4|7131.4|1
1721645100000|2024-07-22 10:45:00|7146.3|7131.3|7148.8|7133.8|7148.8|7133.8|7144.4|7129.4|17
1721645400000|2024-07-22 10:50:00|7149.3|7134.3|7146.9|7131.9|7149.3|7134.3|7146.7|7131.7|2
1721645700000|2024-07-22 10:55:00|7148.4|7133.4|7149|7134|7149|7134|7148.4|7133.4|2
1721646000000|2024-07-22 11:00:00|7148.6|7133.6|7144.9|7129.9|7149.4|7134.4|7144.5|7129.5|6
1721646300000|2024-07-22 11:05:00|7145.7|7130.7|7145.5|7130.5|7145.9|7130.9|7145.5|7130.5|0
1721646600000|2024-07-22 11:10:00|7145.9|7130.9|7144.4|7129.4|7145.9|7130.9|7144|7129|4
1721646900000|2024-07-22 11:15:00|7144.9|7129.9|7146.7|7131.7|7146.7|7131.7|7144|7129|10
1721647200000|2024-07-22 11:20:00|7149.1|7134.1|7149.6|7134.6|7151.9|7136.9|7149|7134|8
1721647500000|2024-07-22 11:25:00|7150.5|7135.5|7149.1|7134.1|7153.5|7138.5|7149|7134|15
1721647800000|2024-07-22 11:30:00|7149|7134|7149.4|7134.4|7153.4|7138.4|7148|7133|9
1721648100000|2024-07-22 11:35:00|7149.5|7134.5|7147.7|7132.7|7149.5|7134.5|7147.3|7132.3|6
1721648400000|2024-07-22 11:40:00|7148.1|7133.1|7151.2|7136.2|7151.2|7136.2|7148.1|7133.1|7
1721648700000|2024-07-22 11:45:00|7150.2|7135.2|7137.6|7122.6|7150.2|7135.2|7137.1|7122.1|51
1721649000000|2024-07-22 11:50:00|7137.2|7122.2|7138.2|7123.2|7141.2|7126.2|7136.1|7121.1|10
1721649300000|2024-07-22 11:55:00|7138.6|7123.6|7138.6|7123.6|7138.6|7123.6|7136.7|7121.7|7
1721649600000|2024-07-22 12:00:00|7139.5|7124.5|7131.2|7116.2|7141.2|7126.2|7125.2|7110.2|124
1721649900000|2024-07-22 12:05:00|7131.1|7116.1|7137.4|7122.4|7137.8|7122.8|7124.1|7109.1|96
1721650200000|2024-07-22 12:10:00|7137.8|7122.8|7132.4|7117.4|7139.8|7124.8|7130.9|7115.9|32
1721650500000|2024-07-22 12:15:00|7129.4|7114.4|7131.5|7116.5|7136.9|7121.9|7128.4|7113.4|57
1721650800000|2024-07-22 12:20:00|7131.1|7116.1|7129.4|7114.4|7131.5|7116.5|7124.4|7109.4|69
1721651100000|2024-07-22 12:25:00|7128.9|7113.9|7139.3|7124.3|7139.4|7124.4|7127.4|7112.4|42
1721651400000|2024-07-22 12:30:00|7138.8|7123.8|7142.7|7127.7|7142.7|7127.7|7133.9|7118.9|36
1721651700000|2024-07-22 12:35:00|7142.8|7127.8|7147.5|7132.5|7150.1|7135.1|7142.4|7127.4|56
1721652000000|2024-07-22 12:40:00|7147.1|7132.1|7143.9|7128.9|7148|7133|7141.7|7126.7|84
1721652300000|2024-07-22 12:45:00|7144.2|7129.2|7143.6|7128.6|7145.2|7130.2|7142.6|7127.6|38
1721652600000|2024-07-22 12:50:00|7143.5|7128.5|7143.8|7128.8|7148.1|7133.1|7142.6|7127.6|23
1721652900000|2024-07-22 12:55:00|7142.2|7127.2|7151.1|7136.1|7151.1|7136.1|7137.3|7122.3|90
1721653200000|2024-07-22 13:00:00|7152|7137|7152.2|7137.2|7157.5|7142.5|7148.1|7133.1|134
1721653500000|2024-07-22 13:05:00|7150.7|7135.7|7156.3|7141.3|7158.2|7143.2|7148.7|7133.7|58
1721653800000|2024-07-22 13:10:00|7155.7|7140.7|7149.1|7134.1|7157.2|7142.2|7148.4|7133.4|50
1721654100000|2024-07-22 13:15:00|7150.6|7135.6|7157|7142|7158.1|7143.1|7150.6|7135.6|40
1721654400000|2024-07-22 13:20:00|7156.9|7141.9|7154.9|7139.9|7158.4|7143.4|7151|7136|49
1721654700000|2024-07-22 13:25:00|7155.4|7140.4|7150.8|7135.8|7158.3|7143.3|7148.3|7133.3|70
1721655000000|2024-07-22 13:30:00|7150.1|7135.1|7135.4|7120.4|7150.1|7135.1|7134.5|7119.5|131
1721655300000|2024-07-22 13:35:00|7134.5|7119.5|7139.5|7124.5|7142.5|7127.5|7129.1|7114.1|71
1721655600000|2024-07-22 13:40:00|7140|7125|7132.6|7117.6|7140|7125|7131.5|7116.5|85
1721655900000|2024-07-22 13:45:00|7130|7115|7118.3|7103.3|7130.1|7115.1|7117.9|7102.9|199
1721656200000|2024-07-22 13:50:00|7117.8|7102.8|7091.3|7076.3|7117.8|7102.8|7085.8|7070.8|312
1721656500000|2024-07-22 13:55:00|7090.9|7075.9|7074.1|7059.1|7091.7|7076.7|7074.1|7059.1|358
1721656800000|2024-07-22 14:00:00|7074.3|7059.3|7071.7|7056.7|7076.2|7061.2|7067.1|7052.1|378
1721657100000|2024-07-22 14:05:00|7071.2|7056.2|7077.2|7062.2|7080.1|7065.1|7071.2|7056.2|93
1721657400000|2024-07-22 14:10:00|7076.4|7061.4|7077.7|7062.7|7080.7|7065.7|7075.8|7060.8|159
1721657700000|2024-07-22 14:15:00|7076.1|7061.1|7059.4|7044.4|7077.2|7062.2|7055|7040|519
1721658000000|2024-07-22 14:20:00|7059.6|7044.6|7057.2|7042.2|7066.6|7051.6|7055.2|7040.2|484
1721658300000|2024-07-22 14:25:00|7055.8|7040.8|7070|7055|7070.9|7055.9|7051.3|7036.3|224
1721658600000|2024-07-22 14:30:00|7070.7|7055.7|7062|7047|7070.7|7055.7|7057|7042|182
1721658900000|2024-07-22 14:35:00|7062.1|7047.1|7071.4|7056.4|7078.9|7063.9|7062.1|7047.1|207
1721659200000|2024-07-22 14:40:00|7071|7056|7063.5|7048.5|7073.9|7058.9|7060.6|7045.6|151
1721659500000|2024-07-22 14:45:00|7062.6|7047.6|7051.4|7036.4|7062.7|7047.7|7050.9|7035.9|185
1721659800000|2024-07-22 14:50:00|7051.5|7036.5|7055.9|7040.9|7059.8|7044.8|7050.9|7035.9|245
1721660100000|2024-07-22 14:55:00|7055.5|7040.5|7060.7|7045.7|7062.3|7047.3|7054.9|7039.9|106
1721660400000|2024-07-22 15:00:00|7060.8|7045.8|7054.8|7039.8|7060.8|7045.8|7054.3|7039.3|98
1721660700000|2024-07-22 15:05:00|7054.7|7039.7|7064.9|7049.9|7065.4|7050.4|7053.9|7038.9|130
1721661000000|2024-07-22 15:10:00|7064.1|7049.1|7078|7063|7078.3|7063.3|7063.9|7048.9|165
1721661300000|2024-07-22 15:15:00|7077.9|7062.9|7072.8|7057.8|7078.3|7063.3|7070.5|7055.5|65
1721661600000|2024-07-22 15:20:00|7072.9|7057.9|7066.9|7051.9|7075.4|7060.4|7065.9|7050.9|98
1721661900000|2024-07-22 15:25:00|7066.4|7051.4|7074.9|7059.9|7078.6|7063.6|7065.9|7050.9|62
1721662200000|2024-07-22 15:30:00|7075.3|7060.3|7080.2|7065.2|7080.7|7065.7|7072.7|7057.7|59
1721662500000|2024-07-22 15:35:00|7081.6|7066.6|7085.7|7070.7|7091.1|7076.1|7078.6|7063.6|112
1721662800000|2024-07-22 15:40:00|7085.3|7070.3|7099.6|7084.6|7102.7|7087.7|7084.3|7069.3|134
1721663100000|2024-07-22 15:45:00|7099.2|7084.2|7110.2|7095.2|7111.2|7096.2|7099.2|7084.2|99
1721663400000|2024-07-22 15:50:00|7109.8|7094.8|7106.1|7091.1|7110.6|7095.6|7102.2|7087.2|44
1721663700000|2024-07-22 15:55:00|7106.2|7091.2|7104.2|7089.2|7108.2|7093.2|7103.7|7088.7|59
1721664000000|2024-07-22 16:00:00|7103.7|7088.7|7096.5|7081.5|7103.7|7088.7|7095.3|7080.3|68
1721664300000|2024-07-22 16:05:00|7096.9|7081.9|7099.4|7084.4|7099.4|7084.4|7095.4|7080.4|65
1721664600000|2024-07-22 16:10:00|7099.9|7084.9|7102.9|7087.9|7103.4|7088.4|7099.9|7084.9|56
1721664900000|2024-07-22 16:15:00|7102.5|7087.5|7100.7|7085.7|7106.3|7091.3|7100.6|7085.6|65
1721665200000|2024-07-22 16:20:00|7100.8|7085.8|7114.2|7099.2|7122.8|7107.8|7100.8|7085.8|169
1721665500000|2024-07-22 16:25:00|7113.8|7098.8|7115.3|7100.3|7119.7|7104.7|7113.7|7098.7|48
1721665800000|2024-07-22 16:30:00|7116.2|7101.2|7104.7|7089.7|7116.3|7101.3|7104.6|7089.6|59
1721666100000|2024-07-22 16:35:00|7104.6|7089.6|7105.5|7090.5|7105.5|7090.5|7099|7084|59
1721666400000|2024-07-22 16:40:00|7105|7090|7105.3|7090.3|7108.6|7093.6|7104|7089|123
1721666700000|2024-07-22 16:45:00|7104.8|7089.8|7105.3|7090.3|7105.8|7090.8|7104.8|7089.8|124
1721667000000|2024-07-22 16:50:00|7104.8|7089.8|7103.8|7088.8|7105.8|7090.8|7103.3|7088.3|40
1721667300000|2024-07-22 16:55:00|7103.3|7088.3|7104.9|7089.9|7107.1|7092.1|7101.8|7086.8|53
1721667600000|2024-07-22 17:00:00|7104.8|7089.8|7105|7090|7109.1|7094.1|7104|7089|64
1721667900000|2024-07-22 17:05:00|7104.9|7089.9|7101.5|7086.5|7107|7092|7101.5|7086.5|57
1721668200000|2024-07-22 17:10:00|7101.9|7086.9|7101.5|7086.5|7102|7087|7097.5|7082.5|27
1721668500000|2024-07-22 17:15:00|7100.3|7085.3|7105.3|7090.3|7106.8|7091.8|7100|7085|32
1721668800000|2024-07-22 17:20:00|7103.9|7088.9|7105.3|7090.3|7105.3|7090.3|7100.8|7085.8|28
1721669100000|2024-07-22 17:25:00|7105.8|7090.8|7104.3|7089.3|7105.8|7090.8|7103.3|7088.3|32
1721669400000|2024-07-22 17:30:00|7103.9|7088.9|7101|7086|7104.5|7089.5|7099.9|7084.9|86
1721669700000|2024-07-22 17:35:00|7100.9|7085.9|7099.5|7084.5|7100.9|7085.9|7095.5|7080.5|35
1721670000000|2024-07-22 17:40:00|7100|7085|7099.1|7084.1|7102.9|7087.9|7097.5|7082.5|91
1721670300000|2024-07-22 17:45:00|7099.6|7084.6|7102.1|7087.1|7103.1|7088.1|7099.6|7084.6|25
1721670600000|2024-07-22 17:50:00|7102|7087|7102.2|7087.2|7106.5|7091.5|7100.2|7085.2|58
1721670900000|2024-07-22 17:55:00|7102.1|7087.1|7101.1|7086.1|7104.8|7089.8|7101.1|7086.1|55
1721671200000|2024-07-22 18:00:00|7100.7|7085.7|7094.2|7079.2|7101.1|7086.1|7094.2|7079.2|65
1721671500000|2024-07-22 18:05:00|7096.2|7081.2|7096.1|7081.1|7097.2|7082.2|7094.1|7079.1|84
1721671800000|2024-07-22 18:10:00|7098.8|7083.8|7104.2|7089.2|7111.4|7096.4|7097.9|7082.9|592
1721672100000|2024-07-22 18:15:00|7104.3|7089.3|7112.5|7097.5|7114.5|7099.5|7104.3|7089.3|152
1721696400000|2024-07-23 01:00:00|7111|7096|7105.3|7090.3|7118.2|7103.2|7102.8|7087.8|69
1721696700000|2024-07-23 01:05:00|7105.4|7090.4|7116.3|7101.3|7117.3|7102.3|7105.4|7090.4|19
1721697000000|2024-07-23 01:10:00|7116.2|7101.2|7131.8|7116.8|7133.8|7118.8|7116.2|7101.2|37
1721697300000|2024-07-23 01:15:00|7134.3|7119.3|7144.1|7129.1|7144.1|7129.1|7133.9|7118.9|18
1721697600000|2024-07-23 01:20:00|7144.2|7129.2|7130.4|7115.4|7144.2|7129.2|7129.4|7114.4|23
1721697900000|2024-07-23 01:25:00|7130.9|7115.9|7126.7|7111.7|7130.9|7115.9|7124.2|7109.2|30
1721698200000|2024-07-23 01:30:00|7127.7|7112.7|7137.7|7122.7|7137.7|7122.7|7127.7|7112.7|1
1721698500000|2024-07-23 01:35:00|7138.2|7123.2|7139.2|7124.2|7139.2|7124.2|7136.7|7121.7|2
1721698800000|2024-07-23 01:40:00|7139.7|7124.7|7137.7|7122.7|7139.7|7124.7|7136.6|7121.6|6
1721699100000|2024-07-23 01:45:00|7136.7|7121.7|7138.3|7123.3|7139.3|7124.3|7136.7|7121.7|9
1721699400000|2024-07-23 01:50:00|7140.7|7125.7|7142.2|7127.2|7142.7|7127.7|7140.7|7125.7|6
1721699700000|2024-07-23 01:55:00|7142.6|7127.6|7138.8|7123.8|7143.2|7128.2|7138.3|7123.3|5
1721700000000|2024-07-23 02:00:00|7140.4|7125.4|7137.7|7122.7|7140.7|7125.7|7137.7|7122.7|3
1721700300000|2024-07-23 02:05:00|7136.7|7121.7|7138.2|7123.2|7138.2|7123.2|7136.7|7121.7|5
1721700600000|2024-07-23 02:10:00|7137.8|7122.8|7137.7|7122.7|7137.8|7122.8|7136.2|7121.2|5
1721701200000|2024-07-23 02:20:00|7138.2|7123.2|7138.2|7123.2|7138.2|7123.2|7138.2|7123.2|1
1721701800000|2024-07-23 02:30:00|7138.3|7123.3|7136.7|7121.7|7138.3|7123.3|7135.8|7120.8|6
1721702100000|2024-07-23 02:35:00|7135.3|7120.3|7129.7|7114.7|7135.3|7120.3|7129.7|7114.7|4
1721702400000|2024-07-23 02:40:00|7129.2|7114.2|7126.3|7111.3|7129.2|7114.2|7126.2|7111.2|1
1721703000000|2024-07-23 02:50:00|7125.7|7110.7|7130.3|7115.3|7130.8|7115.8|7125.7|7110.7|5
1721703300000|2024-07-23 02:55:00|7129.3|7114.3|7127.8|7112.8|7129.3|7114.3|7127.8|7112.8|4
1721703600000|2024-07-23 03:00:00|7128.3|7113.3|7129.3|7114.3|7129.3|7114.3|7128.3|7113.3|2
1721703900000|2024-07-23 03:05:00|7126|7111|7126.7|7111.7|7127.2|7112.2|7125.7|7110.7|2
1721704200000|2024-07-23 03:10:00|7129.7|7114.7|7127.6|7112.6|7129.7|7114.7|7126.6|7111.6|14
1721704500000|2024-07-23 03:15:00|7130|7115|7128.6|7113.6|7130.6|7115.6|7128.6|7113.6|4
1721704800000|2024-07-23 03:20:00|7128.1|7113.1|7128.1|7113.1|7128.1|7113.1|7128.1|7113.1|0
1721705100000|2024-07-23 03:25:00|7127.7|7112.7|7130.1|7115.1|7130.1|7115.1|7127.6|7112.6|3
1721705700000|2024-07-23 03:35:00|7129.6|7114.6|7132.1|7117.1|7132.1|7117.1|7129.6|7114.6|0
1721706000000|2024-07-23 03:40:00|7133.3|7118.3|7136.6|7121.6|7137.5|7122.5|7133.3|7118.3|16
1721706300000|2024-07-23 03:45:00|7136.2|7121.2|7137.4|7122.4|7137.4|7122.4|7136.1|7121.1|0
1721706600000|2024-07-23 03:50:00|||||||||3
1721706900000|2024-07-23 03:55:00|7137|7122|7139.7|7124.7|7141.1|7126.1|7137|7122|13
1721707200000|2024-07-23 04:00:00|7140.7|7125.7|7140.7|7125.7|7140.7|7125.7|7140.7|7125.7|3
1721707500000|2024-07-23 04:05:00|7140.4|7125.4|7137.9|7122.9|7140.4|7125.4|7137.9|7122.9|2
1721707800000|2024-07-23 04:10:00|7137.5|7122.5|7137.5|7122.5|7137.5|7122.5|7137.5|7122.5|0
1721708100000|2024-07-23 04:15:00|7137.1|7122.1|7137|7122|7137.5|7122.5|7137|7122|0
1721708700000|2024-07-23 04:25:00|7137.4|7122.4|7137|7122|7137.5|7122.5|7137|7122|0
1721709000000|2024-07-23 04:30:00|7136.5|7121.5|7134.3|7119.3|7136.5|7121.5|7134.3|7119.3|0
1721709300000|2024-07-23 04:35:00|7136.2|7121.2|7134.2|7119.2|7136.2|7121.2|7134.2|7119.2|1
1721709600000|2024-07-23 04:40:00|7134.7|7119.7|7134.7|7119.7|7134.7|7119.7|7134.7|7119.7|0
1721710200000|2024-07-23 04:50:00|7134.8|7119.8|7134.8|7119.8|7135.2|7120.2|7132.8|7117.8|2
1721710500000|2024-07-23 04:55:00|7135.2|7120.2|7135.3|7120.3|7135.3|7120.3|7135.2|7120.2|0
1721710800000|2024-07-23 05:00:00|7134.3|7119.3|7135.3|7120.3|7135.3|7120.3|7134.3|7119.3|0
1721711100000|2024-07-23 05:05:00|7135.7|7120.7|7135.8|7120.8|7135.8|7120.8|7135.7|7120.7|0
1721711400000|2024-07-23 05:10:00|7136.3|7121.3|7136.3|7121.3|7136.3|7121.3|7136.3|7121.3|1
1721711700000|2024-07-23 05:15:00|7133.7|7118.7|7134.3|7119.3|7134.3|7119.3|7133.7|7118.7|2
1721712000000|2024-07-23 05:20:00|7133.1|7118.1|7132.7|7117.7|7133.1|7118.1|7131.9|7116.9|0
1721712300000|2024-07-23 05:25:00|7129.3|7114.3|7131.8|7116.8|7131.8|7116.8|7128.8|7113.8|0
1721712600000|2024-07-23 05:30:00|7129.8|7114.8|7124.8|7109.8|7132.8|7117.8|7124.8|7109.8|15
1721712900000|2024-07-23 05:35:00|7122.8|7107.8|7119.8|7104.8|7122.8|7107.8|7118.3|7103.3|10
1721713200000|2024-07-23 05:40:00|7119.4|7104.4|7115.9|7100.9|7119.4|7104.4|7115.9|7100.9|2
1721713500000|2024-07-23 05:45:00|7117.1|7102.1|7120.4|7105.4|7120.4|7105.4|7116.9|7101.9|11
1721713800000|2024-07-23 05:50:00|7120|7105|7118.9|7103.9|7123.3|7108.3|7118.9|7103.9|3
1721714100000|2024-07-23 05:55:00|7118.5|7103.5|7119.4|7104.4|7119.8|7104.8|7118.3|7103.3|2
1721714400000|2024-07-23 06:00:00|7120.1|7105.1|7117.4|7102.4|7120.1|7105.1|7116.2|7101.2|1
1721714700000|2024-07-23 06:05:00|7116.4|7101.4|7110|7095|7117.3|7102.3|7110|7095|18
1721715000000|2024-07-23 06:10:00|7109.5|7094.5|7108.3|7093.3|7109.8|7094.8|7107.8|7092.8|2
1721715300000|2024-07-23 06:15:00|7101.5|7086.5|7105.4|7090.4|7107.1|7092.1|7101.2|7086.2|3
1721715600000|2024-07-23 06:20:00|7105.9|7090.9|7103.6|7088.6|7106.5|7091.5|7103.2|7088.2|2
1721715900000|2024-07-23 06:25:00|7104.1|7089.1|7095.5|7080.5|7104.1|7089.1|7095.5|7080.5|23
1721716200000|2024-07-23 06:30:00|7095.7|7080.7|7091.4|7076.4|7098|7083|7091|7076|18
1721716500000|2024-07-23 06:35:00|7090|7075|7090.7|7075.7|7094.2|7079.2|7086.6|7071.6|56
1721716800000|2024-07-23 06:40:00|7090.3|7075.3|7084.7|7069.7|7090.7|7075.7|7084.2|7069.2|7
1721717100000|2024-07-23 06:45:00|7084.6|7069.6|7090.1|7075.1|7090.1|7075.1|7084|7069|13
1721717400000|2024-07-23 06:50:00|7091.6|7076.6|7090.8|7075.8|7094.7|7079.7|7090.3|7075.3|9
1721717700000|2024-07-23 06:55:00|7091.2|7076.2|7091.2|7076.2|7094.2|7079.2|7091.2|7076.2|7
1721718000000|2024-07-23 07:00:00|7091.7|7076.7|7086.7|7071.7|7091.7|7076.7|7085.2|7070.2|14
1721718300000|2024-07-23 07:05:00|7087.1|7072.1|7085.2|7070.2|7087.7|7072.7|7085.2|7070.2|8
1721718600000|2024-07-23 07:10:00|7082.6|7067.6|7083.4|7068.4|7083.7|7068.7|7082.6|7067.6|20
1721718900000|2024-07-23 07:15:00|7083.2|7068.2|7082.2|7067.2|7083.2|7068.2|7081.2|7066.2|14
1721719200000|2024-07-23 07:20:00|7082.7|7067.7|7090.2|7075.2|7091.1|7076.1|7082.2|7067.2|9
1721719500000|2024-07-23 07:25:00|7087.2|7072.2|7089.7|7074.7|7089.7|7074.7|7087.2|7072.2|3
1721719800000|2024-07-23 07:30:00|7089.3|7074.3|7088.7|7073.7|7089.7|7074.7|7087.2|7072.2|0
1721720100000|2024-07-23 07:35:00|7089.7|7074.7|7092.2|7077.2|7092.2|7077.2|7088.7|7073.7|2
1721720400000|2024-07-23 07:40:00|7091.6|7076.6|7089.8|7074.8|7091.6|7076.6|7089.2|7074.2|2
1721720700000|2024-07-23 07:45:00|7087.4|7072.4|7087.2|7072.2|7088.6|7073.6|7087.2|7072.2|3
1721721000000|2024-07-23 07:50:00|7086.8|7071.8|7084.2|7069.2|7087.1|7072.1|7084.1|7069.1|3
1721721300000|2024-07-23 07:55:00|7084.6|7069.6|7082.1|7067.1|7084.6|7069.6|7082.1|7067.1|9
1721721600000|2024-07-23 08:00:00|7081|7066|7072.2|7057.2|7082.5|7067.5|7071.2|7056.2|23
1721721900000|2024-07-23 08:05:00|7071.7|7056.7|7072.5|7057.5|7077.1|7062.1|7071.2|7056.2|32
1721722200000|2024-07-23 08:10:00|7072.9|7057.9|7071|7056|7072.9|7057.9|7070|7055|50
1721722500000|2024-07-23 08:15:00|7070.6|7055.6|7070.3|7055.3|7072.5|7057.5|7070.1|7055.1|14
1721722800000|2024-07-23 08:20:00|7070.1|7055.1|7073.5|7058.5|7077.6|7062.6|7069.7|7054.7|50
1721723100000|2024-07-23 08:25:00|7073.9|7058.9|7075.5|7060.5|7076|7061|7073.5|7058.5|10
1721723400000|2024-07-23 08:30:00|7075.6|7060.6|7078.4|7063.4|7080.3|7065.3|7075.5|7060.5|23
1721723700000|2024-07-23 08:35:00|7078.8|7063.8|7084.9|7069.9|7089.4|7074.4|7078.8|7063.8|35
1721724000000|2024-07-23 08:40:00|7086.4|7071.4|7083.4|7068.4|7088.9|7073.9|7082.9|7067.9|11
1721724300000|2024-07-23 08:45:00|7083.9|7068.9|7084.9|7069.9|7084.9|7069.9|7083.9|7068.9|3
1721724600000|2024-07-23 08:50:00|7085.9|7070.9|7086.9|7071.9|7086.9|7071.9|7083.9|7068.9|9
1721724900000|2024-07-23 08:55:00|7087.3|7072.3|7080|7065|7089.4|7074.4|7080|7065|20
1721725200000|2024-07-23 09:00:00|7080.4|7065.4|7072.5|7057.5|7081.9|7066.9|7071.6|7056.6|13
1721725500000|2024-07-23 09:05:00|7072.9|7057.9|7076.2|7061.2|7076.7|7061.7|7072.9|7057.9|14
1721725800000|2024-07-23 09:10:00|7076.6|7061.6|7085.9|7070.9|7088.7|7073.7|7076.6|7061.6|52
1721726100000|2024-07-23 09:15:00|7087.5|7072.5|7094.3|7079.3|7094.8|7079.8|7087.5|7072.5|13
1721726400000|2024-07-23 09:20:00|7093.6|7078.6|7094.8|7079.8|7098.2|7083.2|7092.3|7077.3|45
1721726700000|2024-07-23 09:25:00|7096.4|7081.4|7095.8|7080.8|7099.8|7084.8|7095.3|7080.3|17
1721727000000|2024-07-23 09:30:00|7095.9|7080.9|7104.5|7089.5|7105.2|7090.2|7095.9|7080.9|42
1721727300000|2024-07-23 09:35:00|7104.2|7089.2|7108.4|7093.4|7110.4|7095.4|7104.2|7089.2|43
1721727600000|2024-07-23 09:40:00|7107.6|7092.6|7112|7097|7112.4|7097.4|7107.6|7092.6|5
1721727900000|2024-07-23 09:45:00|7112.4|7097.4|7112.9|7097.9|7113.4|7098.4|7111.9|7096.9|23
1721728200000|2024-07-23 09:50:00|7113|7098|7113.4|7098.4|7113.4|7098.4|7108.9|7093.9|30
1721728500000|2024-07-23 09:55:00|7116.4|7101.4|7113.4|7098.4|7116.7|7101.7|7113.4|7098.4|11
1721728800000|2024-07-23 10:00:00|7115.5|7100.5|7114.9|7099.9|7116.4|7101.4|7114.4|7099.4|17
1721729100000|2024-07-23 10:05:00|7115.3|7100.3|7114.9|7099.9|7116.6|7101.6|7114.9|7099.9|2
1721729400000|2024-07-23 10:10:00|7115.7|7100.7|7115.7|7100.7|7117|7102|7115.7|7100.7|3
1721729700000|2024-07-23 10:15:00|7116.1|7101.1|7113.8|7098.8|7116.6|7101.6|7112.9|7097.9|3
1721730000000|2024-07-23 10:20:00|7114.8|7099.8|7113.9|7098.9|7114.8|7099.8|7113.4|7098.4|3
1721730300000|2024-07-23 10:25:00|7114.5|7099.5|7118.5|7103.5|7118.5|7103.5|7114.5|7099.5|5
1721730600000|2024-07-23 10:30:00|7119|7104|7114.6|7099.6|7120.5|7105.5|7114.6|7099.6|13
1721730900000|2024-07-23 10:35:00|7115|7100|7113.7|7098.7|7116|7101|7113.7|7098.7|5
1721731200000|2024-07-23 10:40:00|7114.1|7099.1|7112.2|7097.2|7115|7100|7112.2|7097.2|5
1721731500000|2024-07-23 10:45:00|7112.6|7097.6|7113.6|7098.6|7115.5|7100.5|7112.6|7097.6|5
1721731800000|2024-07-23 10:50:00|7114.1|7099.1|7113.6|7098.6|7114.5|7099.5|7113.3|7098.3|2
1721732100000|2024-07-23 10:55:00|7113.7|7098.7|7109.8|7094.8|7113.7|7098.7|7109.8|7094.8|6
1721732400000|2024-07-23 11:00:00|7111.4|7096.4|7112.9|7097.9|7115.1|7100.1|7111.4|7096.4|9
1721732700000|2024-07-23 11:05:00|7113.8|7098.8|7111.8|7096.8|7113.8|7098.8|7111.3|7096.3|2
1721733000000|2024-07-23 11:10:00|7111.3|7096.3|7112.5|7097.5|7113|7098|7111.3|7096.3|10
1721733300000|2024-07-23 11:15:00|7112.9|7097.9|7117.6|7102.6|7117.7|7102.7|7112.9|7097.9|15
1721733600000|2024-07-23 11:20:00|7118.1|7103.1|7117.3|7102.3|7118.1|7103.1|7115.6|7100.6|15
1721733900000|2024-07-23 11:25:00|7115.8|7100.8|7116.3|7101.3|7116.3|7101.3|7115.8|7100.8|8
1721734200000|2024-07-23 11:30:00|7115.9|7100.9|7106|7091|7115.9|7100.9|7106|7091|25
1721734500000|2024-07-23 11:35:00|7106.4|7091.4|7106.4|7091.4|7108.4|7093.4|7103.4|7088.4|10
1721734800000|2024-07-23 11:40:00|7107.2|7092.2|7108.9|7093.9|7110.9|7095.9|7107.2|7092.2|13
1721735100000|2024-07-23 11:45:00|7108.8|7093.8|7106.2|7091.2|7108.8|7093.8|7104.9|7089.9|10
1721735400000|2024-07-23 11:50:00|7106.3|7091.3|7108.8|7093.8|7110.4|7095.4|7106.3|7091.3|22
1721735700000|2024-07-23 11:55:00|7107.9|7092.9|7110.3|7095.3|7110.4|7095.4|7106.8|7091.8|15
1721736000000|2024-07-23 12:00:00|7111.1|7096.1|7083.8|7068.8|7111.2|7096.2|7083.8|7068.8|113
1721736300000|2024-07-23 12:05:00|7082.8|7067.8|7075.5|7060.5|7085.3|7070.3|7073.6|7058.6|78
1721736600000|2024-07-23 12:10:00|7077.8|7062.8|7071.6|7056.6|7081.1|7066.1|7071.6|7056.6|51
1721736900000|2024-07-23 12:15:00|7072|7057|7069.8|7054.8|7072|7057|7067.6|7052.6|70
1721737200000|2024-07-23 12:20:00|7070.2|7055.2|7063|7048|7070.9|7055.9|7062|7047|166
1721737500000|2024-07-23 12:25:00|7062.6|7047.6|7063.1|7048.1|7066.1|7051.1|7061.6|7046.6|129
1721737800000|2024-07-23 12:30:00|7062.7|7047.7|7067.1|7052.1|7067.5|7052.5|7056.7|7041.7|129
1721738100000|2024-07-23 12:35:00|7066.7|7051.7|7061.3|7046.3|7066.7|7051.7|7058.3|7043.3|53
1721738400000|2024-07-23 12:40:00|7060.9|7045.9|7064|7049|7064.9|7049.9|7057.2|7042.2|65
1721738700000|2024-07-23 12:45:00|7064.1|7049.1|7064.5|7049.5|7065.4|7050.4|7063.6|7048.6|36
1721739000000|2024-07-23 12:50:00|7064.1|7049.1|7060.2|7045.2|7064.1|7049.1|7058.2|7043.2|57
1721739300000|2024-07-23 12:55:00|7059.7|7044.7|7064.3|7049.3|7065.7|7050.7|7057.2|7042.2|69
1721739600000|2024-07-23 13:00:00|7063.8|7048.8|7062.2|7047.2|7063.8|7048.8|7055.7|7040.7|130
1721739900000|2024-07-23 13:05:00|7061.8|7046.8|7057.8|7042.8|7062|7047|7056.2|7041.2|144
1721740200000|2024-07-23 13:10:00|7058.2|7043.2|7056.3|7041.3|7061|7046|7056.3|7041.3|64
1721740500000|2024-07-23 13:15:00|7056.8|7041.8|7061|7046|7061.5|7046.5|7055.7|7040.7|121
1721740800000|2024-07-23 13:20:00|7061.4|7046.4|7060.3|7045.3|7066.6|7051.6|7059.2|7044.2|116
1721741100000|2024-07-23 13:25:00|7060.2|7045.2|7061.1|7046.1|7062.5|7047.5|7059.2|7044.2|61
1721741400000|2024-07-23 13:30:00|7060.7|7045.7|7059|7044|7062.2|7047.2|7057|7042|217
1721741700000|2024-07-23 13:35:00|7059.4|7044.4|7026.5|7011.5|7060.1|7045.1|7018.6|7003.6|492
1721742000000|2024-07-23 13:40:00|7026|7011|6974.8|6959.8|7028.9|7013.9|6967.8|6952.8|1539
1721742300000|2024-07-23 13:45:00|6976.8|6961.8|6955.5|6940.5|6977.1|6962.1|6946.7|6931.7|836
1721742600000|2024-07-23 13:50:00|6955.4|6940.4|6961.3|6946.3|6962.8|6947.8|6947|6932|345
1721742900000|2024-07-23 13:55:00|6960.5|6945.5|6961.7|6946.7|6963.5|6948.5|6956.2|6941.2|532
1721743200000|2024-07-23 14:00:00|6961.3|6946.3|6965.6|6950.6|6985.7|6970.7|6957.8|6942.8|558
1721743500000|2024-07-23 14:05:00|6965.1|6950.1|6952|6937|6968|6953|6950|6935|286
1721743800000|2024-07-23 14:10:00|6951.8|6936.8|6949.5|6934.5|6955.3|6940.3|6948.1|6933.1|222
1721744100000|2024-07-23 14:15:00|6949.6|6934.6|6928.4|6913.4|6954.4|6939.4|6928.2|6913.2|369
1721744400000|2024-07-23 14:20:00|6928.8|6913.8|6948.4|6933.4|6948.8|6933.8|6918.3|6903.3|494
1721744700000|2024-07-23 14:25:00|6948.9|6933.9|6976.9|6961.9|6979.3|6964.3|6948.9|6933.9|318
1721745000000|2024-07-23 14:30:00|6974.7|6959.7|6975.6|6960.6|6978.4|6963.4|6957.2|6942.2|399
1721745300000|2024-07-23 14:35:00|6975.7|6960.7|6981.5|6966.5|6985.3|6970.3|6975.5|6960.5|211
1721745600000|2024-07-23 14:40:00|6982.4|6967.4|6975.6|6960.6|6986|6971|6971.8|6956.8|294
1721745900000|2024-07-23 14:45:00|6975.2|6960.2|6981.8|6966.8|6985.9|6970.9|6973.2|6958.2|114
1721746200000|2024-07-23 14:50:00|6981.6|6966.6|6973.1|6958.1|6981.6|6966.6|6970|6955|178
1721746500000|2024-07-23 14:55:00|6974.3|6959.3|6971.7|6956.7|6975.3|6960.3|6970.2|6955.2|86
1721746800000|2024-07-23 15:00:00|6970.8|6955.8|6957.4|6942.4|6970.8|6955.8|6957|6942|155
1721747100000|2024-07-23 15:05:00|6956.9|6941.9|6963.8|6948.8|6965.3|6950.3|6956|6941|104
1721747400000|2024-07-23 15:10:00|6963.4|6948.4|6962.7|6947.7|6963.4|6948.4|6956|6941|57
1721747700000|2024-07-23 15:15:00|6962.4|6947.4|6973.1|6958.1|6977.6|6962.6|6959.2|6944.2|121
1721748000000|2024-07-23 15:20:00|6973.5|6958.5|6971.5|6956.5|6983.9|6968.9|6971.5|6956.5|196
1721748300000|2024-07-23 15:25:00|6970.6|6955.6|6984.9|6969.9|6985.8|6970.8|6970.5|6955.5|117
1721748600000|2024-07-23 15:30:00|6985.3|6970.3|6982.6|6967.6|6985.4|6970.4|6976.3|6961.3|57
1721748900000|2024-07-23 15:35:00|6982.7|6967.7|6984.6|6969.6|6986.6|6971.6|6976.5|6961.5|92
1721749200000|2024-07-23 15:40:00|6984.2|6969.2|6979.8|6964.8|6984.6|6969.6|6978.3|6963.3|58
1721749500000|2024-07-23 15:45:00|6981.3|6966.3|6976.1|6961.1|6981.3|6966.3|6973.2|6958.2|82
1721749800000|2024-07-23 15:50:00|6975.6|6960.6|6971.5|6956.5|6975.7|6960.7|6967.7|6952.7|66
1721750100000|2024-07-23 15:55:00|6971|6956|6966.9|6951.9|6971|6956|6966|6951|46
1721750400000|2024-07-23 16:00:00|6968.1|6953.1|6966.5|6951.5|6968.6|6953.6|6964.4|6949.4|114
1721750700000|2024-07-23 16:05:00|6966.3|6951.3|6971.9|6956.9|6972.3|6957.3|6965.5|6950.5|91
1721751000000|2024-07-23 16:10:00|6971|6956|6975.9|6960.9|6977.7|6962.7|6971|6956|119
1721751300000|2024-07-23 16:15:00|6976.3|6961.3|6982.5|6967.5|6984.6|6969.6|6975.9|6960.9|129
1721751600000|2024-07-23 16:20:00|6989.3|6974.3|6999.8|6984.8|7006.5|6991.5|6988.9|6973.9|252
1721751900000|2024-07-23 16:25:00|7000.2|6985.2|7002.5|6987.5|7011.7|6996.7|6999.4|6984.4|88
1721752200000|2024-07-23 16:30:00|7002.6|6987.6|7000.5|6985.5|7004.1|6989.1|6996.7|6981.7|100
1721752500000|2024-07-23 16:35:00|7000.6|6985.6|7013.5|6998.5|7015.6|7000.6|6999.9|6984.9|146
1721752800000|2024-07-23 16:40:00|7014|6999|7004.5|6989.5|7014|6999|7004|6989|68
1721753100000|2024-07-23 16:45:00|7006|6991|7005|6990|7009|6994|7001.8|6986.8|60
1721753400000|2024-07-23 16:50:00|7005.6|6990.6|7003.1|6988.1|7008.7|6993.7|7002.6|6987.6|66
1721753700000|2024-07-23 16:55:00|7004.2|6989.2|6992|6977|7004.7|6989.7|6989.4|6974.4|178
1721754000000|2024-07-23 17:00:00|6992.1|6977.1|6995.7|6980.7|6996.6|6981.6|6992.1|6977.1|41
1721754300000|2024-07-23 17:05:00|6995.6|6980.6|6994.4|6979.4|6997.9|6982.9|6994.2|6979.2|51
1721754600000|2024-07-23 17:10:00|6994.8|6979.8|6997.4|6982.4|6998.3|6983.3|6994|6979|52
1721754900000|2024-07-23 17:15:00|6997|6982|6999.4|6984.4|7000.4|6985.4|6996.1|6981.1|37
1721755200000|2024-07-23 17:20:00|6999.8|6984.8|7005.3|6990.3|7005.3|6990.3|6998.1|6983.1|65
1721755500000|2024-07-23 17:25:00|7005.7|6990.7|7003.5|6988.5|7009.6|6994.6|7001.8|6986.8|126
1721755800000|2024-07-23 17:30:00|7003.4|6988.4|6997.8|6982.8|7003.4|6988.4|6992.9|6977.9|97
1721756100000|2024-07-23 17:35:00|6996.9|6981.9|6996.5|6981.5|7000.3|6985.3|6994|6979|45
1721756400000|2024-07-23 17:40:00|6996.9|6981.9|6993|6978|6998.5|6983.5|6992.9|6977.9|57
1721756700000|2024-07-23 17:45:00|6993.4|6978.4|7000.2|6985.2|7001.6|6986.6|6993|6978|70
1721757000000|2024-07-23 17:50:00|6999.4|6984.4|7004.1|6989.1|7004.2|6989.2|6997.8|6982.8|73
1721757300000|2024-07-23 17:55:00|7006.9|6991.9|7009|6994|7011.7|6996.7|7005.7|6990.7|111
1721757600000|2024-07-23 18:00:00|7008.6|6993.6|7009.4|6994.4|7012.9|6997.9|7006.1|6991.1|165
1721757900000|2024-07-23 18:05:00|7008.2|6993.2|7006.1|6991.1|7011.9|6996.9|7004.1|6989.1|130
1721758200000|2024-07-23 18:10:00|7007.2|6992.2|6986.6|6971.6|7014.2|6999.2|6986.6|6971.6|897
1721758500000|2024-07-23 18:15:00|6987.5|6972.5|6991.8|6976.8|6995.7|6980.7|6983.9|6968.9|365
1721782800000|2024-07-24 01:00:00|6995.2|6980.2|6958.3|6943.3|6995.6|6980.6|6958.2|6943.2|66
1721783100000|2024-07-24 01:05:00|6958.2|6943.2|6947.9|6932.9|6959.5|6944.5|6946.5|6931.5|119
1721783400000|2024-07-24 01:10:00|6948|6933|6935.2|6920.2|6948|6933|6932.8|6917.8|146
1721783700000|2024-07-24 01:15:00|6934.4|6919.4|6924.4|6909.4|6934.8|6919.8|6923.9|6908.9|106
1721784000000|2024-07-24 01:20:00|6927.2|6912.2|6933|6918|6933.4|6918.4|6926.1|6911.1|29
1721784300000|2024-07-24 01:25:00|6932|6917|6927.6|6912.6|6935.4|6920.4|6926.2|6911.2|24
1721784600000|2024-07-24 01:30:00|6926.8|6911.8|6929|6914|6929|6914|6926.1|6911.1|4
1721784900000|2024-07-24 01:35:00|6928.6|6913.6|6928.9|6913.9|6929.4|6914.4|6928.5|6913.5|7
1721785200000|2024-07-24 01:40:00|6928|6913|6923.3|6908.3|6928|6913|6922.3|6907.3|48
1721785500000|2024-07-24 01:45:00|6923.7|6908.7|6921.8|6906.8|6924.9|6909.9|6921.8|6906.8|35
1721785800000|2024-07-24 01:50:00|6921.7|6906.7|6918.8|6903.8|6921.7|6906.7|6915.9|6900.9|123
1721786100000|2024-07-24 01:55:00|6919.6|6904.6|6921.2|6906.2|6921.2|6906.2|6917.2|6902.2|11
1721786400000|2024-07-24 02:00:00|6923.4|6908.4|6929.2|6914.2|6930.7|6915.7|6923.4|6908.4|14
1721786700000|2024-07-24 02:05:00|6929.9|6914.9|6931.2|6916.2|6931.7|6916.7|6929.8|6914.8|8
1721787000000|2024-07-24 02:10:00|6930.8|6915.8|6941.2|6926.2|6941.7|6926.7|6930.7|6915.7|22
1721787300000|2024-07-24 02:15:00|6942|6927|6942.7|6927.7|6942.7|6927.7|6942|6927|1
1721787600000|2024-07-24 02:20:00|6940.2|6925.2|6935.9|6920.9|6941.2|6926.2|6935.9|6920.9|9
1721787900000|2024-07-24 02:25:00|6936.4|6921.4|6936.7|6921.7|6937.9|6922.9|6935.9|6920.9|1
1721788200000|2024-07-24 02:30:00|6932.8|6917.8|6931.8|6916.8|6933.3|6918.3|6930.8|6915.8|31
1721788500000|2024-07-24 02:35:00|6929.7|6914.7|6929.8|6914.8|6932.3|6917.3|6929.7|6914.7|21
1721788800000|2024-07-24 02:40:00|6931.7|6916.7|6929.8|6914.8|6932.2|6917.2|6929.8|6914.8|8
1721789100000|2024-07-24 02:45:00|6926|6911|6922.9|6907.9|6926.4|6911.4|6922.9|6907.9|6
1721789400000|2024-07-24 02:50:00|6922.6|6907.6|6918.8|6903.8|6924.4|6909.4|6918.8|6903.8|28
1721789700000|2024-07-24 02:55:00|6918.9|6903.9|6921.5|6906.5|6922.9|6907.9|6918.5|6903.5|14
1721790000000|2024-07-24 03:00:00|6924.4|6909.4|6920|6905|6924.5|6909.5|6920|6905|18
1721790300000|2024-07-24 03:05:00|6920.5|6905.5|6924|6909|6925.4|6910.4|6920|6905|36
1721790600000|2024-07-24 03:10:00|6923.9|6908.9|6925|6910|6925.5|6910.5|6923.9|6908.9|0
1721790900000|2024-07-24 03:15:00|6925.1|6910.1|6925.5|6910.5|6925.5|6910.5|6924.7|6909.7|4
1721791200000|2024-07-24 03:20:00|6925|6910|6918.1|6903.1|6925.5|6910.5|6918.1|6903.1|28
1721791500000|2024-07-24 03:25:00|6918.5|6903.5|6922|6907|6923.4|6908.4|6918.5|6903.5|4
1721791800000|2024-07-24 03:30:00|6922.8|6907.8|6917.2|6902.2|6923.5|6908.5|6916.3|6901.3|27
1721792100000|2024-07-24 03:35:00|6917.6|6902.6|6918|6903|6918.1|6903.1|6917.6|6902.6|1
1721792400000|2024-07-24 03:40:00|6918.5|6903.5|6921|6906|6922.4|6907.4|6918.5|6903.5|4
1721792700000|2024-07-24 03:45:00|6921.5|6906.5|6921.5|6906.5|6921.5|6906.5|6921.5|6906.5|1
1721793000000|2024-07-24 03:50:00|6921.4|6906.4|6921.9|6906.9|6921.9|6906.9|6921.4|6906.4|0
1721793300000|2024-07-24 03:55:00|6921.5|6906.5|6924.4|6909.4|6924.4|6909.4|6920.5|6905.5|1
1721793600000|2024-07-24 04:00:00|6924.5|6909.5|6924.9|6909.9|6925|6910|6923.9|6908.9|8
1721793900000|2024-07-24 04:05:00|6922.4|6907.4|6922.5|6907.5|6922.5|6907.5|6921.1|6906.1|1
1721794200000|2024-07-24 04:10:00|6921.7|6906.7|6921.5|6906.5|6921.7|6906.7|6921.5|6906.5|0
1721794500000|2024-07-24 04:15:00|6922.3|6907.3|6922|6907|6922.5|6907.5|6921.5|6906.5|0
1721794800000|2024-07-24 04:20:00|6921.9|6906.9|6921.5|6906.5|6923.5|6908.5|6919.5|6904.5|27
1721795100000|2024-07-24 04:25:00|6921.9|6906.9|6921.4|6906.4|6922|6907|6921.4|6906.4|0
1721795400000|2024-07-24 04:30:00|6921.3|6906.3|6923.5|6908.5|6923.7|6908.7|6920.9|6905.9|9
1721795700000|2024-07-24 04:35:00|6923.4|6908.4|6920.9|6905.9|6923.9|6908.9|6920.5|6905.5|2
1721796000000|2024-07-24 04:40:00|6921|6906|6922.9|6907.9|6923.8|6908.8|6921|6906|2
1721796300000|2024-07-24 04:45:00|6922.5|6907.5|6923.1|6908.1|6923.1|6908.1|6922.4|6907.4|0
1721796600000|2024-07-24 04:50:00|6923.9|6908.9|6923.5|6908.5|6924|6909|6923.5|6908.5|0
1721796900000|2024-07-24 04:55:00|6923.1|6908.1|6924.1|6909.1|6924.1|6909.1|6923.1|6908.1|0
1721797200000|2024-07-24 05:00:00|6924.2|6909.2|6924.5|6909.5|6924.5|6909.5|6924.1|6909.1|1
1721797500000|2024-07-24 05:05:00|6924.1|6909.1|6924.7|6909.7|6924.7|6909.7|6924.1|6909.1|0
1721797800000|2024-07-24 05:10:00|6924.6|6909.6|6916.2|6901.2|6924.7|6909.7|6916.2|6901.2|4
1721798100000|2024-07-24 05:15:00|6915.3|6900.3|6918.1|6903.1|6918.1|6903.1|6912.7|6897.7|16
1721798400000|2024-07-24 05:20:00|6919|6904|6928.6|6913.6|6929.1|6914.1|6919|6904|6
1721798700000|2024-07-24 05:25:00|6929|6914|6926.7|6911.7|6929.1|6914.1|6924.7|6909.7|37
1721799000000|2024-07-24 05:30:00|6922.7|6907.7|6917.2|6902.2|6922.7|6907.7|6916.7|6901.7|17
1721799300000|2024-07-24 05:35:00|6916.4|6901.4|6923.7|6908.7|6923.7|6908.7|6915.7|6900.7|2
1721799600000|2024-07-24 05:40:00|6923.1|6908.1|6919.2|6904.2|6924.1|6909.1|6919.2|6904.2|13
1721799900000|2024-07-24 05:45:00|6918.4|6903.4|6915.2|6900.2|6918.4|6903.4|6914.7|6899.7|8
1721800200000|2024-07-24 05:50:00|6918.6|6903.6|6913.8|6898.8|6918.6|6903.6|6913.2|6898.2|19
1721800500000|2024-07-24 05:55:00|6913.7|6898.7|6900|6885|6913.7|6898.7|6899.6|6884.6|165
1721800800000|2024-07-24 06:00:00|6899.6|6884.6|6899.1|6884.1|6900.1|6885.1|6896.7|6881.7|230
1721801100000|2024-07-24 06:05:00|6899|6884|6891.7|6876.7|6900.1|6885.1|6891.7|6876.7|115
1721801400000|2024-07-24 06:10:00|6890.7|6875.7|6883|6868|6890.7|6875.7|6882.6|6867.6|156
1721801700000|2024-07-24 06:15:00|6883.1|6868.1|6902.9|6887.9|6903.9|6888.9|6882.6|6867.6|63
1721802000000|2024-07-24 06:20:00|6903.3|6888.3|6898.7|6883.7|6903.6|6888.6|6898.7|6883.7|32
1721802300000|2024-07-24 06:25:00|6898.6|6883.6|6894.1|6879.1|6899.6|6884.6|6894.1|6879.1|14
1721802600000|2024-07-24 06:30:00|6893.2|6878.2|6890.7|6875.7|6896.8|6881.8|6889.7|6874.7|47
1721802900000|2024-07-24 06:35:00|6891.1|6876.1|6897.5|6882.5|6897.5|6882.5|6891.1|6876.1|25
1721803200000|2024-07-24 06:40:00|6898.3|6883.3|6903.6|6888.6|6905|6890|6896.1|6881.1|14
1721803500000|2024-07-24 06:45:00|6905.2|6890.2|6907|6892|6908.4|6893.4|6904.6|6889.6|9
1721803800000|2024-07-24 06:50:00|6906.6|6891.6|6903|6888|6908.4|6893.4|6903|6888|10
1721804100000|2024-07-24 06:55:00|6903.5|6888.5|6897|6882|6903.6|6888.6|6895.5|6880.5|52
1721804400000|2024-07-24 07:00:00|6896.6|6881.6|6894.4|6879.4|6896.9|6881.9|6889|6874|63
1721804700000|2024-07-24 07:05:00|6893.4|6878.4|6889.4|6874.4|6893.4|6878.4|6889|6874|27
1721805000000|2024-07-24 07:10:00|6889.1|6874.1|6888.6|6873.6|6890.4|6875.4|6888|6873|25
1721805300000|2024-07-24 07:15:00|6889|6874|6893.9|6878.9|6899.8|6884.8|6889|6874|118
1721805600000|2024-07-24 07:20:00|6894.7|6879.7|6894.9|6879.9|6901.2|6886.2|6893.3|6878.3|46
1721805900000|2024-07-24 07:25:00|6894.8|6879.8|6893.4|6878.4|6894.9|6879.9|6890|6875|28
1721806200000|2024-07-24 07:30:00|6893|6878|6899.2|6884.2|6899.2|6884.2|6891.6|6876.6|32
1721806500000|2024-07-24 07:35:00|6898.2|6883.2|6899.8|6884.8|6905.7|6890.7|6898.2|6883.2|44
1721806800000|2024-07-24 07:40:00|6898.9|6883.9|6893.8|6878.8|6898.9|6883.9|6893.7|6878.7|19
1721807100000|2024-07-24 07:45:00|6893|6878|6887.4|6872.4|6893|6878|6887.4|6872.4|50
1721807400000|2024-07-24 07:50:00|6885.5|6870.5|6883.1|6868.1|6886.5|6871.5|6883.1|6868.1|79
1721807700000|2024-07-24 07:55:00|6882.6|6867.6|6882.3|6867.3|6885|6870|6881.6|6866.6|39
1721808000000|2024-07-24 08:00:00|6882.2|6867.2|6877.7|6862.7|6882.7|6867.7|6877.7|6862.7|121
1721808300000|2024-07-24 08:05:00|6877.8|6862.8|6878.2|6863.2|6879.7|6864.7|6877.7|6862.7|55
1721808600000|2024-07-24 08:10:00|6878.6|6863.6|6881.1|6866.1|6881.2|6866.2|6878.6|6863.6|22
1721808900000|2024-07-24 08:15:00|6880.3|6865.3|6878.6|6863.6|6880.3|6865.3|6878.1|6863.1|23
1721809200000|2024-07-24 08:20:00|6879|6864|6879.7|6864.7|6880.1|6865.1|6878.6|6863.6|18
1721809500000|2024-07-24 08:25:00|6879.2|6864.2|6877.8|6862.8|6880.6|6865.6|6877.8|6862.8|36
1721809800000|2024-07-24 08:30:00|6878.8|6863.8|6876.8|6861.8|6878.8|6863.8|6876.8|6861.8|109
1721810100000|2024-07-24 08:35:00|6877.3|6862.3|6877.4|6862.4|6878.8|6863.8|6876.8|6861.8|49
1721810400000|2024-07-24 08:40:00|6877.8|6862.8|6876.8|6861.8|6878.8|6863.8|6876.8|6861.8|32
1721810700000|2024-07-24 08:45:00|6877.2|6862.2|6881.4|6866.4|6881.8|6866.8|6877.2|6862.2|54
1721811000000|2024-07-24 08:50:00|6881.5|6866.5|6881|6866|6881.5|6866.5|6877.3|6862.3|73
1721811300000|2024-07-24 08:55:00|6881.4|6866.4|6884.7|6869.7|6885.3|6870.3|6877.9|6862.9|58
1721811600000|2024-07-24 09:00:00|6885.8|6870.8|6872.9|6857.9|6886.3|6871.3|6872.9|6857.9|89
1721811900000|2024-07-24 09:05:00|6872.5|6857.5|6871.9|6856.9|6872.5|6857.5|6871.9|6856.9|153
1721812200000|2024-07-24 09:10:00|6869.1|6854.1|6868.4|6853.4|6870|6855|6868|6853|60
1721812500000|2024-07-24 09:15:00|6869.3|6854.3|6868.6|6853.6|6870.3|6855.3|6867.5|6852.5|79
1721812800000|2024-07-24 09:20:00|6869|6854|6867.4|6852.4|6869|6854|6866.9|6851.9|50
1721813100000|2024-07-24 09:25:00|6867.9|6852.9|6866.9|6851.9|6867.9|6852.9|6866.8|6851.8|38
1721813400000|2024-07-24 09:30:00|6866.8|6851.8|6860.1|6845.1|6866.9|6851.9|6860.1|6845.1|175
1721813700000|2024-07-24 09:35:00|6860|6845|6860.7|6845.7|6861|6846|6857.2|6842.2|139
1721814000000|2024-07-24 09:40:00|6860.6|6845.6|6866|6851|6867.5|6852.5|6860.6|6845.6|35
1721814300000|2024-07-24 09:45:00|6866.4|6851.4|6862.6|6847.6|6867|6852|6862.1|6847.1|56
1721814600000|2024-07-24 09:50:00|6863|6848|6866.4|6851.4|6866.4|6851.4|6862.6|6847.6|54
1721814900000|2024-07-24 09:55:00|6866.5|6851.5|6872|6857|6872.9|6857.9|6866.4|6851.4|31
1721815200000|2024-07-24 10:00:00|6871.9|6856.9|6859.5|6844.5|6871.9|6856.9|6859|6844|60
1721815500000|2024-07-24 10:05:00|6860.3|6845.3|6865.6|6850.6|6865.6|6850.6|6858.6|6843.6|65
1721815800000|2024-07-24 10:10:00|6866.7|6851.7|6869|6854|6869.6|6854.6|6864.4|6849.4|27
1721816100000|2024-07-24 10:15:00|6869.2|6854.2|6868.8|6853.8|6869.6|6854.6|6868.2|6853.2|16
1721816400000|2024-07-24 10:20:00|6869.2|6854.2|6864.8|6849.8|6871.8|6856.8|6864.8|6849.8|32
1721816700000|2024-07-24 10:25:00|6863.8|6848.8|6862|6847|6863.8|6848.8|6860|6845|23
1721817000000|2024-07-24 10:30:00|6862.8|6847.8|6863.3|6848.3|6865|6850|6858.5|6843.5|51
1721817300000|2024-07-24 10:35:00|6863.4|6848.4|6865.4|6850.4|6867.4|6852.4|6863.4|6848.4|40
1721817600000|2024-07-24 10:40:00|6865.8|6850.8|6864|6849|6866.5|6851.5|6864|6849|24
1721817900000|2024-07-24 10:45:00|6864.5|6849.5|6862.5|6847.5|6865|6850|6862|6847|21
1721818200000|2024-07-24 10:50:00|6862.6|6847.6|6859.6|6844.6|6863.4|6848.4|6859.6|6844.6|18
1721818500000|2024-07-24 10:55:00|6859.1|6844.1|6855.8|6840.8|6860.1|6845.1|6852.8|6837.8|258
1721818800000|2024-07-24 11:00:00|6854.9|6839.9|6860.7|6845.7|6862.6|6847.6|6853.8|6838.8|100
1721819100000|2024-07-24 11:05:00|6861.1|6846.1|6859.1|6844.1|6861.1|6846.1|6855.8|6840.8|24
1721819400000|2024-07-24 11:10:00|6859.2|6844.2|6859.7|6844.7|6860|6845|6856.2|6841.2|34
1721819700000|2024-07-24 11:15:00|6860.1|6845.1|6855.5|6840.5|6860.1|6845.1|6854.4|6839.4|53
1721820000000|2024-07-24 11:20:00|6855|6840|6852.6|6837.6|6855|6840|6851.4|6836.4|54
1721820300000|2024-07-24 11:25:00|6854.5|6839.5|6865.6|6850.6|6867.6|6852.6|6853.6|6838.6|135
1721820600000|2024-07-24 11:30:00|6866.1|6851.1|6858.8|6843.8|6866.1|6851.1|6858.3|6843.3|14
1721820900000|2024-07-24 11:35:00|6859.3|6844.3|6850.2|6835.2|6859.6|6844.6|6850|6835|69
1721821200000|2024-07-24 11:40:00|6850.3|6835.3|6852.8|6837.8|6852.9|6837.9|6849.9|6834.9|35
1721821500000|2024-07-24 11:45:00|6852.9|6837.9|6851.5|6836.5|6852.9|6837.9|6850.9|6835.9|29
1721821800000|2024-07-24 11:50:00|6852.4|6837.4|6848.9|6833.9|6854.5|6839.5|6848|6833|256
1721822100000|2024-07-24 11:55:00|6849.3|6834.3|6850|6835|6852.1|6837.1|6848.5|6833.5|49
1721822400000|2024-07-24 12:00:00|6849.6|6834.6|6837.4|6822.4|6851.7|6836.7|6827.5|6812.5|463
1721822700000|2024-07-24 12:05:00|6834.9|6819.9|6818.5|6803.5|6835.8|6820.8|6818.1|6803.1|343
1721823000000|2024-07-24 12:10:00|6819.5|6804.5|6812.9|6797.9|6820.5|6805.5|6810.6|6795.6|244
1721823300000|2024-07-24 12:15:00|6813.3|6798.3|6808.4|6793.4|6814.2|6799.2|6807.4|6792.4|256
1721823600000|2024-07-24 12:20:00|6808.3|6793.3|6801.9|6786.9|6809.4|6794.4|6797.1|6782.1|359
1721823900000|2024-07-24 12:25:00|6802|6787|6800.5|6785.5|6806.8|6791.8|6798.4|6783.4|213
1721824200000|2024-07-24 12:30:00|6801|6786|6797.5|6782.5|6801.8|6786.8|6797.3|6782.3|473
1721824500000|2024-07-24 12:35:00|6797.4|6782.4|6799.4|6784.4|6808.3|6793.3|6797.4|6782.4|581
1721824800000|2024-07-24 12:40:00|6799.5|6784.5|6812.4|6797.4|6813.8|6798.8|6799.4|6784.4|507
1721825100000|2024-07-24 12:45:00|6812.8|6797.8|6823.2|6808.2|6830.4|6815.4|6811.9|6796.9|246
1721825400000|2024-07-24 12:50:00|6822.8|6807.8|6823|6808|6827.3|6812.3|6821.6|6806.6|106
1721825700000|2024-07-24 12:55:00|6823.1|6808.1|6817.1|6802.1|6823.5|6808.5|6814.1|6799.1|102
1721826000000|2024-07-24 13:00:00|6816.6|6801.6|6810.6|6795.6|6819.9|6804.9|6808.2|6793.2|204
1721826300000|2024-07-24 13:05:00|6810.7|6795.7|6813.2|6798.2|6821.7|6806.7|6808.3|6793.3|476
1721826600000|2024-07-24 13:10:00|6813.3|6798.3|6821.9|6806.9|6825.6|6810.6|6808.9|6793.9|403
1721826900000|2024-07-24 13:15:00|6821.1|6806.1|6815.5|6800.5|6822.9|6807.9|6813.6|6798.6|180
1721827200000|2024-07-24 13:20:00|6815.2|6800.2|6811|6796|6817.5|6802.5|6810.6|6795.6|172
1721827500000|2024-07-24 13:25:00|6810.6|6795.6|6816.2|6801.2|6816.3|6801.3|6810.1|6795.1|204
1721827800000|2024-07-24 13:30:00|6816.3|6801.3|6822|6807|6822.9|6807.9|6807.3|6792.3|393
1721828100000|2024-07-24 13:35:00|6821.9|6806.9|6825.1|6810.1|6831.1|6816.1|6816|6801|273
1721828400000|2024-07-24 13:40:00|6825.6|6810.6|6823|6808|6826.1|6811.1|6820.1|6805.1|221
1721828700000|2024-07-24 13:45:00|6822.9|6807.9|6825.6|6810.6|6829.6|6814.6|6819.4|6804.4|421
1721829000000|2024-07-24 13:50:00|6824|6809|6838.5|6823.5|6841|6826|6819|6804|312
1721829300000|2024-07-24 13:55:00|6837.3|6822.3|6825.4|6810.4|6837.3|6822.3|6825.4|6810.4|148
1721829600000|2024-07-24 14:00:00|6824.4|6809.4|6812.1|6797.1|6828.3|6813.3|6805|6790|375
1721829900000|2024-07-24 14:05:00|6812.2|6797.2|6827.7|6812.7|6827.8|6812.8|6808.5|6793.5|202
1721830200000|2024-07-24 14:10:00|6826.6|6811.6|6818.5|6803.5|6826.7|6811.7|6817.4|6802.4|147
1721830500000|2024-07-24 14:15:00|6818.9|6803.9|6822.8|6807.8|6832.3|6817.3|6818|6803|148
1721830800000|2024-07-24 14:20:00|6821.9|6806.9|6832.8|6817.8|6833.2|6818.2|6820.8|6805.8|149
1721831100000|2024-07-24 14:25:00|6832.9|6817.9|6834.7|6819.7|6838.1|6823.1|6831.3|6816.3|275
1721831400000|2024-07-24 14:30:00|6836.2|6821.2|6830|6815|6844.3|6829.3|6825.9|6810.9|371
1721831700000|2024-07-24 14:35:00|6829.1|6814.1|6839.2|6824.2|6840.1|6825.1|6825.5|6810.5|103
1721832000000|2024-07-24 14:40:00|6839.6|6824.6|6845.1|6830.1|6856.4|6841.4|6839.6|6824.6|246
1721832300000|2024-07-24 14:45:00|6845.9|6830.9|6854.6|6839.6|6860.4|6845.4|6845.1|6830.1|172
1721832600000|2024-07-24 14:50:00|6854.7|6839.7|6857.4|6842.4|6858.8|6843.8|6847.4|6832.4|140
1721832900000|2024-07-24 14:55:00|6857.3|6842.3|6858.6|6843.6|6868.4|6853.4|6857.3|6842.3|146
1721833200000|2024-07-24 15:00:00|6858.2|6843.2|6865.8|6850.8|6876.9|6861.9|6858.2|6843.2|157
1721833500000|2024-07-24 15:05:00|6865.9|6850.9|6884.6|6869.6|6886|6871|6862|6847|167
1721833800000|2024-07-24 15:10:00|6886.6|6871.6|6892.1|6877.1|6893|6878|6884.7|6869.7|127
1721834100000|2024-07-24 15:15:00|6892.5|6877.5|6904|6889|6904.5|6889.5|6892.1|6877.1|311
1721834400000|2024-07-24 15:20:00|6905.9|6890.9|6916.3|6901.3|6918.4|6903.4|6901.3|6886.3|242
1721834700000|2024-07-24 15:25:00|6916.7|6901.7|6925.7|6910.7|6930.7|6915.7|6916.7|6901.7|200
1721835000000|2024-07-24 15:30:00|6925.8|6910.8|6936.8|6921.8|6938|6923|6925.8|6910.8|221
1721835300000|2024-07-24 15:35:00|6937.2|6922.2|6933.6|6918.6|6937.9|6922.9|6931.1|6916.1|285
1721835600000|2024-07-24 15:40:00|6930.2|6915.2|6922.5|6907.5|6930.3|6915.3|6917.7|6902.7|159
1721835900000|2024-07-24 15:45:00|6921|6906|6894.5|6879.5|6921|6906|6892.6|6877.6|377
1721836200000|2024-07-24 15:50:00|6894.6|6879.6|6886.5|6871.5|6894.6|6879.6|6876.5|6861.5|150
1721836500000|2024-07-24 15:55:00|6886.9|6871.9|6884.7|6869.7|6896.9|6881.9|6882.7|6867.7|102
1721836800000|2024-07-24 16:00:00|6885.1|6870.1|6880.4|6865.4|6889.7|6874.7|6880.4|6865.4|70
1721837100000|2024-07-24 16:05:00|6880.8|6865.8|6880|6865|6884.4|6869.4|6877.4|6862.4|56
1721837400000|2024-07-24 16:10:00|6879.2|6864.2|6885.3|6870.3|6885.3|6870.3|6876.9|6861.9|100
1721837700000|2024-07-24 16:15:00|6884.9|6869.9|6888.4|6873.4|6893.6|6878.6|6882.6|6867.6|75
1721838000000|2024-07-24 16:20:00|6887.9|6872.9|6885.4|6870.4|6891.5|6876.5|6885.4|6870.4|98
1721838300000|2024-07-24 16:25:00|6885.3|6870.3|6871.2|6856.2|6885.3|6870.3|6870.5|6855.5|54
1721838600000|2024-07-24 16:30:00|6872.2|6857.2|6872.1|6857.1|6875.4|6860.4|6870.9|6855.9|49
1721838900000|2024-07-24 16:35:00|6872.3|6857.3|6872.4|6857.4|6874.6|6859.6|6865.7|6850.7|81
1721839200000|2024-07-24 16:40:00|6872.8|6857.8|6869.8|6854.8|6874.6|6859.6|6862.7|6847.7|123
1721839500000|2024-07-24 16:45:00|6868.8|6853.8|6866.1|6851.1|6871.7|6856.7|6866.1|6851.1|62
1721839800000|2024-07-24 16:50:00|6866.2|6851.2|6874|6859|6881.5|6866.5|6866.2|6851.2|181
1721840100000|2024-07-24 16:55:00|6873.9|6858.9|6884.8|6869.8|6884.9|6869.9|6872.9|6857.9|62
1721840400000|2024-07-24 17:00:00|6884.9|6869.9|6890.4|6875.4|6892.6|6877.6|6884.9|6869.9|57
1721840700000|2024-07-24 17:05:00|6891.3|6876.3|6897.5|6882.5|6902.2|6887.2|6891.3|6876.3|87
1721841000000|2024-07-24 17:10:00|6895.6|6880.6|6897|6882|6898.3|6883.3|6893.9|6878.9|112
1721841300000|2024-07-24 17:15:00|6896.9|6881.9|6890.9|6875.9|6899.4|6884.4|6883.7|6868.7|169
1721841600000|2024-07-24 17:20:00|6890.8|6875.8|6894.5|6879.5|6895|6880|6890.8|6875.8|79
1721841900000|2024-07-24 17:25:00|6894.3|6879.3|6894.6|6879.6|6900.9|6885.9|6893.3|6878.3|72
1721842200000|2024-07-24 17:30:00|6892.9|6877.9|6889.5|6874.5|6894.6|6879.6|6888.6|6873.6|83
1721842500000|2024-07-24 17:35:00|6887.3|6872.3|6891|6876|6891|6876|6883.3|6868.3|70
1721842800000|2024-07-24 17:40:00|6891.4|6876.4|6892.2|6877.2|6901.7|6886.7|6891.4|6876.4|58
1721843100000|2024-07-24 17:45:00|6892.1|6877.1|6900.6|6885.6|6907.4|6892.4|6892.1|6877.1|196
1721843400000|2024-07-24 17:50:00|6901|6886|6905|6890|6906.3|6891.3|6899.4|6884.4|142
1721843700000|2024-07-24 17:55:00|6903.7|6888.7|6901.4|6886.4|6904.1|6889.1|6898.9|6883.9|68
1721844000000|2024-07-24 18:00:00|6901.5|6886.5|6905.2|6890.2|6907.3|6892.3|6900.9|6885.9|140
1721844300000|2024-07-24 18:05:00|6905.7|6890.7|6905.6|6890.6|6908.4|6893.4|6904.6|6889.6|95
1721844600000|2024-07-24 18:10:00|6905.7|6890.7|6909.9|6894.9|6911|6896|6905.5|6890.5|521
1721844900000|2024-07-24 18:15:00|6909.8|6894.8|6914.2|6899.2|6916.8|6901.8|6907.5|6892.5|145
1721869200000|2024-07-25 01:00:00|6932.2|6917.2|6885.6|6870.6|6937.3|6922.3|6871.3|6852.8|210
1721869500000|2024-07-25 01:05:00|6887.2|6872.2|6880.8|6865.8|6894.6|6879.6|6880.4|6865.4|19
1721869800000|2024-07-25 01:10:00|6881|6866|6875.1|6860.1|6883.6|6868.6|6872.7|6857.7|23
1721870100000|2024-07-25 01:15:00|6875.6|6860.6|6880.5|6865.5|6884.1|6869.1|6875.6|6860.6|21
1721870400000|2024-07-25 01:20:00|6880.6|6865.6|6880.2|6855.2|6891.4|6870.5|6880.2|6851.9|39
1721870700000|2024-07-25 01:25:00|6880.3|6855.3|6870.8|6855.8|6880.9|6856.8|6870.4|6855.3|1
1721871000000|2024-07-25 01:30:00|6870.9|6855.9|6869.3|6854.3|6870.9|6855.9|6867.3|6852.3|2
1721871300000|2024-07-25 01:35:00|6871.7|6856.7|6874.1|6859.1|6875.6|6859.1|6871.3|6850.6|18
1721871600000|2024-07-25 01:40:00|6871.8|6856.8|6867.8|6852.8|6871.8|6856.8|6867.8|6852.8|4
1721871900000|2024-07-25 01:45:00|6868.2|6853.2|6865.8|6850.8|6870.3|6855.3|6865.3|6850.3|23
1721872200000|2024-07-25 01:50:00|6868.3|6853.3|6862.8|6847.8|6868.3|6853.3|6859.3|6844.3|6
1721872500000|2024-07-25 01:55:00|6860.4|6845.4|6864.3|6849.3|6864.3|6849.3|6859.3|6844.3|4
1721872800000|2024-07-25 02:00:00|6863.8|6848.8|6860.9|6845.9|6864.3|6849.3|6859|6844|13
1721873100000|2024-07-25 02:05:00|6860.8|6845.8|6846.8|6831.8|6860.8|6845.8|6846.8|6831.8|9
1721873400000|2024-07-25 02:10:00|6847.2|6832.2|6840.7|6825.7|6847.2|6832.2|6840.7|6825.7|80
1721873700000|2024-07-25 02:15:00|6838.4|6823.4|6829.6|6814.6|6838.4|6823.4|6829.6|6814.6|46
1721874000000|2024-07-25 02:20:00|6830|6815|6831|6816|6831|6816|6824.8|6809.8|24
1721874300000|2024-07-25 02:25:00|6830|6815|6825.6|6810.6|6830.5|6815.5|6825.5|6810.5|17
1721874600000|2024-07-25 02:30:00|6825.5|6810.5|6823.4|6808.4|6826.4|6811.4|6820.6|6805.6|23
1721874900000|2024-07-25 02:35:00|6823.5|6808.5|6822.5|6807.5|6825.3|6810.3|6821.1|6806.1|10
1721875200000|2024-07-25 02:40:00|6822|6807|6826.3|6811.3|6826.3|6811.3|6819.1|6804.1|29
1721875500000|2024-07-25 02:45:00|6826.2|6811.2|6831.5|6816.5|6831.5|6816.5|6826.2|6811.2|3
1721875800000|2024-07-25 02:50:00|6829.6|6814.6|6832.4|6817.4|6832.4|6817.4|6827.3|6812.3|15
1721876100000|2024-07-25 02:55:00|6832.5|6817.5|6847.7|6832.7|6848.3|6833.3|6832.5|6817.5|106
1721876400000|2024-07-25 03:00:00|6848.1|6833.1|6846.1|6831.1|6865.2|6845.1|6845.7|6827.2|42
1721876700000|2024-07-25 03:05:00|6847.1|6832.1|6856.1|6841.1|6866.2|6851.2|6847.1|6832.1|73
1721877000000|2024-07-25 03:10:00|6856.5|6841.5|6846.4|6831.4|6856.6|6841.6|6846.4|6831.4|10
1721877300000|2024-07-25 03:15:00|6846.9|6831.9|6871.6|6856.6|6871.6|6856.6|6845.9|6830.9|55
1721877600000|2024-07-25 03:20:00|6887.1|6849.6|6873.2|6858.2|6892.4|6871.7|6869.5|6849.6|79
1721877900000|2024-07-25 03:25:00|6870.2|6855.2|6865.3|6850.3|6871.2|6856.2|6861.3|6846.3|37
1721878200000|2024-07-25 03:30:00|6863.8|6848.8|6890.2|6875.2|6890.7|6875.7|6862.3|6847.3|31
1721878500000|2024-07-25 03:35:00|6889.7|6874.7|6888.2|6873.2|6890.7|6875.7|6887.2|6872.2|5
1721878800000|2024-07-25 03:40:00|6889.6|6874.6|6889.2|6874.2|6891.2|6876.2|6885.2|6870.2|19
1721879100000|2024-07-25 03:45:00|6888.7|6873.7|6887.7|6872.7|6889.2|6874.2|6887.7|6872.7|3
1721879400000|2024-07-25 03:50:00|6888.5|6873.5|6889.7|6874.7|6889.7|6874.7|6887.7|6872.7|2
1721879700000|2024-07-25 03:55:00|6888.1|6873.1|6887.7|6872.7|6889.2|6874.2|6887.1|6872.1|2
1721880000000|2024-07-25 04:00:00|6888.5|6873.5|6888.2|6873.2|6888.7|6873.7|6886.5|6871.5|3
1721880300000|2024-07-25 04:05:00|6888.6|6873.6|6884.2|6869.2|6888.7|6873.7|6883.8|6868.8|3
1721880600000|2024-07-25 04:10:00|6885.1|6870.1|6885.7|6870.7|6885.7|6870.7|6885.1|6870.1|0
1721880900000|2024-07-25 04:15:00|6885.6|6870.6|6886.6|6871.6|6886.6|6871.6|6885.6|6870.6|3
1721881200000|2024-07-25 04:20:00|6887.4|6872.4|6885.6|6870.6|6887.4|6872.4|6885.6|6870.6|2
1721881500000|2024-07-25 04:25:00|6886|6871|6886|6871|6886.1|6871.1|6886|6871|0
1721881800000|2024-07-25 04:30:00|6886.8|6871.8|6888.5|6873.5|6888.5|6873.5|6886.5|6871.5|2
1721882100000|2024-07-25 04:35:00|6887.7|6872.7|6887.6|6872.6|6888.1|6873.1|6887.5|6872.5|1
1721882400000|2024-07-25 04:40:00|6886.6|6871.6|6887.1|6872.1|6887.1|6872.1|6886.1|6871.1|1
1721882700000|2024-07-25 04:45:00|6887|6872|6885.7|6870.7|6887|6872|6885|6870|3
1721883000000|2024-07-25 04:50:00|6886.1|6871.1|6886.4|6871.4|6886.4|6871.4|6884.8|6869.8|2
1721883300000|2024-07-25 04:55:00|6887.2|6872.2|6886.6|6871.6|6887.5|6872.5|6886.6|6871.6|0
1721883600000|2024-07-25 05:00:00|6886.2|6871.2|6888|6873|6888|6873|6884.8|6869.8|5
1721883900000|2024-07-25 05:05:00|6887.6|6872.6|6889|6874|6889|6874|6887.6|6872.6|1
1721884200000|2024-07-25 05:10:00|6888|6873|6879.4|6864.4|6889.5|6874.5|6879.3|6864.3|5
1721884500000|2024-07-25 05:15:00|6876.4|6861.4|6871.3|6856.3|6876.4|6861.4|6870.9|6855.9|3
1721884800000|2024-07-25 05:20:00|6871.4|6856.4|6863.9|6848.9|6874.3|6859.3|6862.9|6847.9|16
1721885100000|2024-07-25 05:25:00|6863.7|6848.7|6866.3|6851.3|6866.3|6851.3|6861.4|6846.4|6
1721885400000|2024-07-25 05:30:00|6866.7|6851.7|6851.3|6836.3|6866.8|6851.8|6847.4|6832.4|19
1721885700000|2024-07-25 05:35:00|6847.4|6832.4|6860.9|6845.9|6860.9|6845.9|6843.9|6828.9|51
1721886000000|2024-07-25 05:40:00|6862|6847|6896.2|6881.2|6901.3|6886.3|6862|6847|81
1721886300000|2024-07-25 05:45:00|6895.9|6880.9|6891.9|6876.9|6895.9|6880.9|6888.4|6873.4|2
1721886600000|2024-07-25 05:50:00|6890.4|6875.4|6884|6869|6891.9|6876.9|6883.9|6868.9|2
1721886900000|2024-07-25 05:55:00|6883.4|6868.4|6870.6|6855.6|6885.6|6870.6|6870.6|6855.6|9
1721887200000|2024-07-25 06:00:00|6869.8|6854.8|6860.1|6845.1|6869.8|6854.8|6860.1|6845.1|6
1721887500000|2024-07-25 06:05:00|6860|6845|6860|6845|6861.1|6846.1|6856.9|6841.9|5
1721887800000|2024-07-25 06:10:00|6859.6|6844.6|6859|6844|6859.6|6844.6|6857.4|6842.4|3
1721888100000|2024-07-25 06:15:00|6859.1|6844.1|6857.4|6842.4|6859.2|6844.2|6855.9|6840.9|1
1721888400000|2024-07-25 06:20:00|6859.1|6844.1|6857.4|6842.4|6860.4|6845.4|6857.4|6842.4|3
1721888700000|2024-07-25 06:25:00|6856.9|6841.9|6858.7|6843.7|6860.4|6845.4|6853.5|6838.5|10
1721889000000|2024-07-25 06:30:00|6860.8|6845.8|6855.9|6840.9|6861.9|6846.9|6855.5|6840.5|14
1721889300000|2024-07-25 06:35:00|6855.4|6840.4|6854.9|6839.9|6855.9|6840.9|6854.9|6839.9|0
1721889600000|2024-07-25 06:40:00|6855.3|6840.3|6857.9|6842.9|6860.8|6845.8|6855.3|6840.3|5
1721889900000|2024-07-25 06:45:00|6865.3|6850.3|6862.9|6847.9|6868.8|6853.8|6861.8|6846.8|26
1721890200000|2024-07-25 06:50:00|6861.9|6846.9|6851.9|6836.9|6861.9|6846.9|6850.9|6835.9|7
1721890500000|2024-07-25 06:55:00|6851.1|6836.1|6850.9|6835.9|6854.9|6839.9|6849.9|6834.9|8
1721890800000|2024-07-25 07:00:00|6850.5|6835.5|6829.9|6814.9|6850.5|6835.5|6825.8|6810.8|111
1721891100000|2024-07-25 07:05:00|6829.1|6814.1|6822.4|6807.4|6831.9|6816.9|6822.4|6807.4|60
1721891400000|2024-07-25 07:10:00|6823.2|6808.2|6825.6|6810.6|6826.2|6811.2|6822.9|6807.9|3
1721891700000|2024-07-25 07:15:00|6825|6810|6821.9|6806.9|6825|6810|6820.3|6805.3|13
1721892000000|2024-07-25 07:20:00|6821.5|6806.5|6821|6806|6825.2|6810.2|6818.5|6803.5|36
1721892300000|2024-07-25 07:25:00|6819.7|6804.7|6825.7|6810.7|6825.7|6810.7|6819.6|6804.6|18
1721892600000|2024-07-25 07:30:00|6825.2|6810.2|6828.4|6813.4|6832.1|6817.1|6825.2|6810.2|49
1721892900000|2024-07-25 07:35:00|6827.6|6812.6|6833.2|6818.2|6833.6|6818.6|6826.8|6811.8|11
1721893200000|2024-07-25 07:40:00|6834.1|6819.1|6828|6813|6834.1|6819.1|6828|6813|11
1721893500000|2024-07-25 07:45:00|6827.5|6812.5|6827.9|6812.9|6828.4|6813.4|6827.4|6812.4|6
1721893800000|2024-07-25 07:50:00|6828.3|6813.3|6831.7|6816.7|6832.2|6817.2|6826.8|6811.8|22
1721894100000|2024-07-25 07:55:00|6831.3|6816.3|6833.8|6818.8|6836.7|6821.7|6829.4|6814.4|13
1721894400000|2024-07-25 08:00:00|6832.7|6817.7|6832.8|6817.8|6835.8|6820.8|6831.3|6816.3|9
1721894700000|2024-07-25 08:05:00|6835.6|6820.6|6834.3|6819.3|6837.7|6822.7|6832.8|6817.8|20
1721895000000|2024-07-25 08:10:00|6833.9|6818.9|6836.6|6821.6|6837.3|6822.3|6832.3|6817.3|15
1721895300000|2024-07-25 08:15:00|6834.4|6819.4|6832.8|6817.8|6835.3|6820.3|6831.8|6816.8|22
1721895600000|2024-07-25 08:20:00|6832.3|6817.3|6836.1|6821.1|6837.6|6822.6|6832.3|6817.3|11
1721895900000|2024-07-25 08:25:00|6836.2|6821.2|6835.2|6820.2|6836.2|6821.2|6835.2|6820.2|2
1721896200000|2024-07-25 08:30:00|6835.3|6820.3|6840.1|6825.1|6842.8|6827.8|6835.3|6820.3|9
1721896500000|2024-07-25 08:35:00|6839.7|6824.7|6846.4|6831.4|6849.6|6834.6|6839.6|6824.6|33
1721896800000|2024-07-25 08:40:00|6846.1|6831.1|6845.1|6830.1|6846.9|6831.9|6843.8|6828.8|8
1721897100000|2024-07-25 08:45:00|6844.8|6829.8|6845.2|6830.2|6845.3|6830.3|6843.7|6828.7|10
1721897400000|2024-07-25 08:50:00|6845.3|6830.3|6850.4|6835.4|6850.4|6835.4|6844.8|6829.8|14
1721897700000|2024-07-25 08:55:00|6850|6835|6842.9|6827.9|6850.5|6835.5|6841.9|6826.9|27
1721898000000|2024-07-25 09:00:00|6842.6|6827.6|6839.4|6824.4|6843|6828|6835.5|6820.5|15
1721898300000|2024-07-25 09:05:00|6839.5|6824.5|6840.6|6825.6|6841|6826|6837.6|6822.6|9
1721898600000|2024-07-25 09:10:00|6840.1|6825.1|6842|6827|6842.3|6827.3|6839.6|6824.6|13
1721898900000|2024-07-25 09:15:00|6841.6|6826.6|6847.1|6832.1|6847.1|6832.1|6841.6|6826.6|10
1721899200000|2024-07-25 09:20:00|6847|6832|6844.6|6829.6|6847|6832|6842.3|6827.3|10
1721899500000|2024-07-25 09:25:00|6840.5|6825.5|6842.2|6827.2|6844|6829|6840.5|6825.5|14
1721899800000|2024-07-25 09:30:00|6841.7|6826.7|6847.4|6832.4|6848|6833|6841.7|6826.7|20
1721900100000|2024-07-25 09:35:00|6847.5|6832.5|6848.1|6833.1|6850|6835|6845.4|6830.4|11
1721900400000|2024-07-25 09:40:00|6848.5|6833.5|6844.4|6829.4|6848.5|6833.5|6843.9|6828.9|3
1721900700000|2024-07-25 09:45:00|6844.5|6829.5|6840.5|6825.5|6844.5|6829.5|6840.5|6825.5|5
1721901000000|2024-07-25 09:50:00|6840.4|6825.4|6846.5|6831.5|6846.9|6831.9|6840.4|6825.4|4
1721901300000|2024-07-25 09:55:00|6846.1|6831.1|6846.1|6831.1|6847.4|6832.4|6845.1|6830.1|3
1721901600000|2024-07-25 10:00:00|6845.6|6830.6|6846.1|6831.1|6846.6|6831.6|6844.6|6829.6|2
1721901900000|2024-07-25 10:05:00|6846|6831|6844.4|6829.4|6848.6|6833.6|6842.4|6827.4|22
1721902200000|2024-07-25 10:10:00|6843.9|6828.9|6846.5|6831.5|6846.5|6831.5|6843.9|6828.9|7
1721902500000|2024-07-25 10:15:00|6846.1|6831.1|6847.8|6832.8|6849.9|6834.9|6846.1|6831.1|13
1721902800000|2024-07-25 10:20:00|6848.9|6833.9|6846.4|6831.4|6848.9|6833.9|6845.4|6830.4|11
1721903100000|2024-07-25 10:25:00|6846|6831|6842.8|6827.8|6847|6832|6842.8|6827.8|36
1721903400000|2024-07-25 10:30:00|6842.4|6827.4|6842.9|6827.9|6845.9|6830.9|6842|6827|18
1721903700000|2024-07-25 10:35:00|6841.9|6826.9|6837|6822|6842|6827|6835.6|6820.6|19
1721904000000|2024-07-25 10:40:00|6837.1|6822.1|6840.1|6825.1|6842.6|6827.6|6837.1|6822.1|17
1721904300000|2024-07-25 10:45:00|6839.6|6824.6|6841.1|6826.1|6841.2|6826.2|6839.6|6824.6|2
1721904600000|2024-07-25 10:50:00|6840.7|6825.7|6840.1|6825.1|6840.7|6825.7|6838.6|6823.6|17
1721904900000|2024-07-25 10:55:00|6840.5|6825.5|6841.6|6826.6|6841.6|6826.6|6840.5|6825.5|4
1721905200000|2024-07-25 11:00:00|6841.2|6826.2|6843.6|6828.6|6846.1|6831.1|6841.1|6826.1|12
1721905500000|2024-07-25 11:05:00|6843.2|6828.2|6844.6|6829.6|6844.6|6829.6|6842.2|6827.2|7
1721905800000|2024-07-25 11:10:00|6844.2|6829.2|6843|6828|6844.5|6829.5|6842.5|6827.5|15
1721906100000|2024-07-25 11:15:00|6843.1|6828.1|6846.5|6831.5|6846.5|6831.5|6843|6828|11
1721906400000|2024-07-25 11:20:00|6846.1|6831.1|6842.9|6827.9|6846.1|6831.1|6842.4|6827.4|4
1721906700000|2024-07-25 11:25:00|6842.5|6827.5|6861.8|6846.8|6861.8|6846.8|6840.4|6825.4|49
1721907000000|2024-07-25 11:30:00|6861.3|6846.3|6859.1|6844.1|6861.3|6846.3|6857.7|6842.7|10
1721907300000|2024-07-25 11:35:00|6860.3|6845.3|6848|6833|6862.6|6847.6|6846.8|6831.8|38
1721907600000|2024-07-25 11:40:00|6848.8|6833.8|6845.2|6830.2|6849.7|6834.7|6845.2|6830.2|16
1721907900000|2024-07-25 11:45:00|6847.2|6832.2|6850.5|6835.5|6850.5|6835.5|6846.7|6831.7|8
1721908200000|2024-07-25 11:50:00|6849.7|6834.7|6845.3|6830.3|6850|6835|6844.8|6829.8|26
1721908500000|2024-07-25 11:55:00|6844.8|6829.8|6845.4|6830.4|6845.9|6830.9|6844.8|6829.8|12
1721908800000|2024-07-25 12:00:00|6846.6|6831.6|6834|6819|6846.8|6831.8|6831|6816|133
1721909100000|2024-07-25 12:05:00|6831.6|6816.6|6831.8|6816.8|6834.9|6819.9|6831.1|6816.1|81
1721909400000|2024-07-25 12:10:00|6831.4|6816.4|6840.4|6825.4|6840.4|6825.4|6827.3|6812.3|91
1721909700000|2024-07-25 12:15:00|6840.8|6825.8|6855.2|6840.2|6862.6|6847.6|6840.8|6825.8|77
1721910000000|2024-07-25 12:20:00|6854.8|6839.8|6856.2|6841.2|6858.6|6843.6|6849.8|6834.8|49
1721910300000|2024-07-25 12:25:00|6857|6842|6869.9|6854.9|6877.7|6862.7|6855|6840|120
1721910600000|2024-07-25 12:30:00|6869.6|6854.6|6851.4|6836.4|6874.7|6859.7|6842.9|6827.9|182
1721910900000|2024-07-25 12:35:00|6850.9|6835.9|6863|6848|6863.4|6848.4|6848.1|6833.1|48
1721911200000|2024-07-25 12:40:00|6863.9|6848.9|6881.5|6866.5|6881.5|6866.5|6863.9|6848.9|134
1721911500000|2024-07-25 12:45:00|6883.9|6868.9|6905.2|6890.2|6908.2|6893.2|6883|6868|391
1721911800000|2024-07-25 12:50:00|6906.8|6891.8|6932.5|6917.5|6933|6918|6905.1|6890.1|406
1721912100000|2024-07-25 12:55:00|6931.6|6916.6|6930|6915|6955.8|6940.8|6925|6910|176
1721912400000|2024-07-25 13:00:00|6930.1|6915.1|6931.4|6916.4|6945.2|6930.2|6924.8|6909.8|248
1721912700000|2024-07-25 13:05:00|6931.8|6916.8|6914.8|6899.8|6935.8|6920.8|6912.4|6897.4|261
1721913000000|2024-07-25 13:10:00|6912.4|6897.4|6900.7|6885.7|6920.1|6905.1|6899.5|6884.5|341
1721913300000|2024-07-25 13:15:00|6901|6886|6887.9|6872.9|6901.9|6886.9|6881|6866|250
1721913600000|2024-07-25 13:20:00|6887.4|6872.4|6878.4|6863.4|6888.4|6873.4|6878.4|6863.4|141
1721913900000|2024-07-25 13:25:00|6872.7|6857.7|6862.7|6847.7|6877|6862|6862.7|6847.7|418
1721914200000|2024-07-25 13:30:00|6862.3|6847.3|6875.6|6860.6|6875.7|6860.7|6860|6845|311
1721914500000|2024-07-25 13:35:00|6875.7|6860.7|6884.7|6869.7|6888.9|6873.9|6870.2|6855.2|170
1721914800000|2024-07-25 13:40:00|6884.9|6869.9|6891.4|6876.4|6896.2|6881.2|6883.9|6868.9|106
1721915100000|2024-07-25 13:45:00|6891.3|6876.3|6877.5|6862.5|6891.3|6876.3|6874.1|6859.1|107
1721915400000|2024-07-25 13:50:00|6876|6861|6880.7|6865.7|6884.7|6869.7|6875.6|6860.6|73
1721915700000|2024-07-25 13:55:00|6881.1|6866.1|6880.2|6865.2|6889|6874|6879.3|6864.3|78
1721916000000|2024-07-25 14:00:00|6880.3|6865.3|6870.5|6855.5|6881.2|6866.2|6866.1|6851.1|190
1721916300000|2024-07-25 14:05:00|6870.6|6855.6|6871.6|6856.6|6875|6860|6868.4|6853.4|59
1721916600000|2024-07-25 14:10:00|6871.1|6856.1|6876.3|6861.3|6881.9|6866.9|6871.1|6856.1|101
1721916900000|2024-07-25 14:15:00|6876.1|6861.1|6901.8|6886.8|6901.8|6886.8|6876.1|6861.1|98
1721917200000|2024-07-25 14:20:00|6902.2|6887.2|6913.2|6898.2|6923.3|6908.3|6898.5|6883.5|209
1721917500000|2024-07-25 14:25:00|6912.3|6897.3|6903|6888|6918.5|6903.5|6895.4|6880.4|200
1721917800000|2024-07-25 14:30:00|6898.5|6883.5|6877.6|6862.6|6902|6887|6876.1|6861.1|287
1721918100000|2024-07-25 14:35:00|6876.7|6861.7|6885|6870|6887|6872|6874.7|6859.7|112
1721918400000|2024-07-25 14:40:00|6886.7|6871.7|6893.2|6878.2|6894.6|6879.6|6886.7|6871.7|68
1721918700000|2024-07-25 14:45:00|6893.1|6878.1|6879.1|6864.1|6894.6|6879.6|6879.1|6864.1|105
1721919000000|2024-07-25 14:50:00|6878.7|6863.7|6889.1|6874.1|6893|6878|6875.7|6860.7|156
1721919300000|2024-07-25 14:55:00|6889|6874|6889|6874|6891|6876|6885.1|6870.1|38
1721919600000|2024-07-25 15:00:00|6888.7|6873.7|6881.1|6866.1|6893.2|6878.2|6878.1|6863.1|130
1721919900000|2024-07-25 15:05:00|6878.8|6863.8|6882.2|6867.2|6884.7|6869.7|6876.6|6861.6|120
1721920200000|2024-07-25 15:10:00|6884.3|6869.3|6882.7|6867.7|6885.2|6870.2|6876.4|6861.4|94
1721920500000|2024-07-25 15:15:00|6882.9|6867.9|6888.7|6873.7|6894.7|6879.7|6880.5|6865.5|146
1721920800000|2024-07-25 15:20:00|6888.2|6873.2|6910.8|6895.8|6912.3|6897.3|6883.8|6868.8|123
1721921100000|2024-07-25 15:25:00|6910.4|6895.4|6900|6885|6910.8|6895.8|6895.5|6880.5|66
1721921400000|2024-07-25 15:30:00|6900.3|6885.3|6892.2|6877.2|6900.4|6885.4|6889.2|6874.2|112
1721921700000|2024-07-25 15:35:00|6891.7|6876.7|6878.8|6863.8|6892.5|6877.5|6871.9|6856.9|146
1721922000000|2024-07-25 15:40:00|6878.7|6863.7|6892.7|6877.7|6892.7|6877.7|6876.1|6861.1|60
1721922300000|2024-07-25 15:45:00|6892.3|6877.3|6902.7|6887.7|6904.7|6889.7|6892.2|6877.2|86
1721922600000|2024-07-25 15:50:00|6903.1|6888.1|6899.5|6884.5|6905.6|6890.6|6899|6884|59
1721922900000|2024-07-25 15:55:00|6899.8|6884.8|6893.9|6878.9|6903|6888|6893.5|6878.5|67
1721923200000|2024-07-25 16:00:00|6894|6879|6903.9|6888.9|6905.9|6890.9|6892.5|6877.5|69
1721923500000|2024-07-25 16:05:00|6904|6889|6893.7|6878.7|6905.5|6890.5|6892.2|6877.2|161
1721923800000|2024-07-25 16:10:00|6893.2|6878.2|6908.8|6893.8|6909.7|6894.7|6886.4|6871.4|126
1721924100000|2024-07-25 16:15:00|6908.7|6893.7|6922.7|6907.7|6926.2|6911.2|6908.7|6893.7|117
1721924400000|2024-07-25 16:20:00|6923.1|6908.1|6920|6905|6928.5|6913.5|6918|6903|78
1721924700000|2024-07-25 16:25:00|6920.5|6905.5|6923.7|6908.7|6923.7|6908.7|6914.3|6899.3|80
1721925000000|2024-07-25 16:30:00|6923.1|6908.1|6928.4|6913.4|6928.5|6913.5|6920.3|6905.3|85
1721925300000|2024-07-25 16:35:00|6928.5|6913.5|6920.2|6905.2|6931.7|6916.7|6919.8|6904.8|94
1721925600000|2024-07-25 16:40:00|6920.8|6905.8|6929.4|6914.4|6929.9|6914.9|6920.8|6905.8|45
1721925900000|2024-07-25 16:45:00|6929|6914|6927.2|6912.2|6931.5|6916.5|6926.1|6911.1|67
1721926200000|2024-07-25 16:50:00|6927.1|6912.1|6940.2|6925.2|6940.7|6925.7|6926.5|6911.5|153
1721926500000|2024-07-25 16:55:00|6940.4|6925.4|6944.7|6929.7|6944.7|6929.7|6935|6920|103
1721926800000|2024-07-25 17:00:00|6944.8|6929.8|6942.7|6927.7|6945.6|6930.6|6940.2|6925.2|91
1721927100000|2024-07-25 17:05:00|6943.6|6928.6|6925.5|6910.5|6944.1|6929.1|6925.5|6910.5|95
1721927400000|2024-07-25 17:10:00|6925.6|6910.6|6926.1|6911.1|6926.1|6911.1|6915.7|6900.7|77
1721927700000|2024-07-25 17:15:00|6927.1|6912.1|6936|6921|6937.1|6922.1|6926.1|6911.1|34
1721928000000|2024-07-25 17:20:00|6934.8|6919.8|6938.1|6923.1|6938.1|6923.1|6933|6918|46
1721928300000|2024-07-25 17:25:00|6936.2|6921.2|6929.6|6914.6|6936.6|6921.6|6928.2|6913.2|36
1721928600000|2024-07-25 17:30:00|6929.2|6914.2|6933.1|6918.1|6934.7|6919.7|6928.6|6913.6|52
1721928900000|2024-07-25 17:35:00|6933.2|6918.2|6933.2|6918.2|6934.2|6919.2|6930.7|6915.7|30
1721929200000|2024-07-25 17:40:00|6933.7|6918.7|6940.2|6925.2|6942.7|6927.7|6932.3|6917.3|67
1721929500000|2024-07-25 17:45:00|6939.2|6924.2|6939|6924|6942.7|6927.7|6937.8|6922.8|69
1721929800000|2024-07-25 17:50:00|6938.4|6923.4|6943|6928|6947.8|6932.8|6936.9|6921.9|87
1721930100000|2024-07-25 17:55:00|6942.5|6927.5|6938.5|6923.5|6947.3|6932.3|6938.5|6923.5|58
1721930400000|2024-07-25 18:00:00|6940.1|6925.1|6939.7|6924.7|6944|6929|6937|6922|87
1721930700000|2024-07-25 18:05:00|6940.1|6925.1|6938.8|6923.8|6942.2|6927.2|6936.8|6921.8|76
1721931000000|2024-07-25 18:10:00|6937.8|6922.8|6932.5|6917.5|6939.1|6924.1|6927.2|6912.2|493
1721931300000|2024-07-25 18:15:00|6932.4|6917.4|6936.4|6921.4|6936.9|6921.9|6930.4|6915.4|184
1721955600000|2024-07-26 01:00:00|6942.7|6927.7|6910.3|6895.3|6942.8|6927.8|6908.8|6893.8|131
1721955900000|2024-07-26 01:05:00|6909.3|6894.3|6895.9|6880.9|6909.3|6894.3|6895.8|6880.8|117
1721956200000|2024-07-26 01:10:00|6897.9|6882.9|6889.4|6874.4|6901.9|6886.9|6889.4|6874.4|136
1721956500000|2024-07-26 01:15:00|6889.8|6874.8|6889.9|6874.9|6901.9|6886.9|6889.4|6874.4|33
1721956800000|2024-07-26 01:20:00|6890|6875|6888.4|6873.4|6890.4|6875.4|6886.2|6871.2|36
1721957100000|2024-07-26 01:25:00|6888.3|6873.3|6884.4|6869.4|6889.4|6874.4|6883.9|6868.9|28
1721957400000|2024-07-26 01:30:00|6884.9|6869.9|6886.9|6871.9|6889.4|6874.4|6883.4|6868.4|10
1721957700000|2024-07-26 01:35:00|6887.9|6872.9|6896.4|6881.4|6902.4|6887.4|6887.9|6872.9|14
1721958000000|2024-07-26 01:40:00|6894.9|6879.9|6895.9|6880.9|6895.9|6880.9|6892.9|6877.9|10
1721958300000|2024-07-26 01:45:00|6902.4|6887.4|6906.8|6891.8|6909.9|6894.9|6902.4|6887.4|18
1721958600000|2024-07-26 01:50:00|6906.9|6891.9|6904.4|6889.4|6909.4|6894.4|6902.9|6887.9|5
1721958900000|2024-07-26 01:55:00|6904|6889|6905.4|6890.4|6905.4|6890.4|6903.9|6888.9|0
1721959200000|2024-07-26 02:00:00|6906.2|6891.2|6903.9|6888.9|6907.7|6892.7|6901.4|6886.4|34
1721959500000|2024-07-26 02:05:00|6904.3|6889.3|6904.2|6889.2|6910.6|6895.6|6901.2|6886.2|41
1721959800000|2024-07-26 02:10:00|6903|6888|6894.4|6879.4|6903|6888|6894.4|6879.4|66
1721960100000|2024-07-26 02:15:00|6893|6878|6895.2|6880.2|6895.2|6880.2|6892.7|6877.7|1
1721960400000|2024-07-26 02:20:00|6895.6|6880.6|6896.2|6881.2|6896.2|6881.2|6895.6|6880.6|0
1721961000000|2024-07-26 02:30:00|6895.7|6880.7|6893.7|6878.7|6895.7|6880.7|6891.7|6876.7|5
1721961600000|2024-07-26 02:40:00|6892.2|6877.2|6892.7|6877.7|6892.7|6877.7|6892.2|6877.2|3
1721961900000|2024-07-26 02:45:00|6892.3|6877.3|6891.2|6876.2|6892.3|6877.3|6891.2|6876.2|4
1721962200000|2024-07-26 02:50:00|6890.4|6875.4|6892.2|6877.2|6892.7|6877.7|6890.2|6875.2|17
1721962500000|2024-07-26 02:55:00|6892.6|6877.6|6893.7|6878.7|6893.7|6878.7|6892.6|6877.6|1
1721962800000|2024-07-26 03:00:00|6894.2|6879.2|6900.2|6885.2|6900.2|6885.2|6893.7|6878.7|9
1721963100000|2024-07-26 03:05:00|6899.8|6884.8|6899.2|6884.2|6901.2|6886.2|6899.2|6884.2|1
1721963400000|2024-07-26 03:10:00|6900.2|6885.2|6901.7|6886.7|6901.7|6886.7|6900.2|6885.2|3
1721963700000|2024-07-26 03:15:00|6902.1|6887.1|6902.4|6887.4|6913.7|6898.7|6902.1|6887.1|27
1721964000000|2024-07-26 03:20:00|6902.9|6887.9|6902.1|6887.1|6904.4|6889.4|6902.1|6887.1|0
1721964300000|2024-07-26 03:25:00|6901.7|6886.7|6900.7|6885.7|6901.7|6886.7|6900.2|6885.2|2
1721964600000|2024-07-26 03:30:00|6900.3|6885.3|6901.2|6886.2|6901.2|6886.2|6900.2|6885.2|0
1721965200000|2024-07-26 03:40:00|6900.8|6885.8|6905.1|6890.1|6905.6|6890.6|6900.2|6885.2|4
1721965500000|2024-07-26 03:45:00|6905.5|6890.5|6905.1|6890.1|6905.6|6890.6|6905.1|6890.1|1
1721965800000|2024-07-26 03:50:00|6905.5|6890.5|6905.6|6890.6|6905.6|6890.6|6905.3|6890.3|1
1721966100000|2024-07-26 03:55:00|6906|6891|6906.6|6891.6|6906.6|6891.6|6906|6891|0
1721966400000|2024-07-26 04:00:00|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|6906.3|6891.3|0
1721967000000|2024-07-26 04:10:00|6909.8|6894.8|6906.3|6891.3|6909.8|6894.8|6906.3|6891.3|4
1721967300000|2024-07-26 04:15:00|6906.7|6891.7|6907.2|6892.2|6907.2|6892.2|6906.7|6891.7|4
1721967600000|2024-07-26 04:20:00|6907.6|6892.6|6907.6|6892.6|6907.6|6892.6|6907.6|6892.6|4
1721968500000|2024-07-26 04:35:00|6911.3|6896.3|6907.5|6892.5|6911.9|6896.9|6906|6891|12
1721969100000|2024-07-26 04:45:00|6902.6|6887.6|6900.7|6885.7|6902.7|6887.7|6900.7|6885.7|1
1721969700000|2024-07-26 04:55:00|6900.3|6885.3|6900.4|6885.4|6900.8|6885.8|6900.3|6885.3|0
1721970000000|2024-07-26 05:00:00|6899.4|6884.4|6899.8|6884.8|6900.3|6885.3|6899.4|6884.4|1
1721970300000|2024-07-26 05:05:00|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|0
1721970600000|2024-07-26 05:10:00|6900.1|6885.1|6900.3|6885.3|6900.3|6885.3|6900.1|6885.1|0
1721970900000|2024-07-26 05:15:00|6901.7|6886.7|6902.1|6887.1|6902.1|6887.1|6901.7|6886.7|1
1721971200000|2024-07-26 05:20:00|6901.7|6886.7|6901.7|6886.7|6902.1|6887.1|6901.7|6886.7|0
1721971500000|2024-07-26 05:25:00|6900.5|6885.5|6900.8|6885.8|6900.8|6885.8|6900.2|6885.2|0
1721971800000|2024-07-26 05:30:00|6902.2|6887.2|6908.1|6893.1|6915.9|6900.9|6902.2|6887.2|39
1721972100000|2024-07-26 05:35:00|6907.9|6892.9|6907.2|6892.2|6910.7|6895.7|6906.5|6891.5|5
1721972400000|2024-07-26 05:40:00|6907.6|6892.6|6906.2|6891.2|6908|6893|6905.8|6890.8|1
1721972700000|2024-07-26 05:45:00|6906.1|6891.1|6906.2|6891.2|6907.6|6892.6|6905|6890|1
1721973000000|2024-07-26 05:50:00|6906.1|6891.1|6905.9|6890.9|6906.6|6891.6|6905.9|6890.9|1
1721973300000|2024-07-26 05:55:00|6906.5|6891.5|6908.4|6893.4|6908.4|6893.4|6906|6891|0
1721973600000|2024-07-26 06:00:00|6908|6893|6907.4|6892.4|6909.1|6894.1|6907.4|6892.4|2
1721973900000|2024-07-26 06:05:00|6907.9|6892.9|6910.8|6895.8|6913.4|6898.4|6906.9|6891.9|31
1721974200000|2024-07-26 06:10:00|6910.9|6895.9|6901|6886|6910.9|6895.9|6900.4|6885.4|18
1721974500000|2024-07-26 06:15:00|6899.4|6884.4|6898|6883|6900.4|6885.4|6896.4|6881.4|44
1721974800000|2024-07-26 06:20:00|6897.9|6882.9|6900|6885|6903|6888|6897.4|6882.4|13
1721975100000|2024-07-26 06:25:00|6899.9|6884.9|6900.5|6885.5|6903|6888|6899|6884|23
1721975400000|2024-07-26 06:30:00|6899.5|6884.5|6896.5|6881.5|6899.5|6884.5|6896.5|6881.5|25
1721975700000|2024-07-26 06:35:00|6896.6|6881.6|6898|6883|6899.6|6884.6|6896.5|6881.5|25
1721976000000|2024-07-26 06:40:00|6897.6|6882.6|6897.5|6882.5|6897.6|6882.6|6896.5|6881.5|8
1721976300000|2024-07-26 06:45:00|6899|6884|6899.9|6884.9|6900.5|6885.5|6899|6884|8
1721976600000|2024-07-26 06:50:00|6900|6885|6893|6878|6900|6885|6891.9|6876.9|36
1721976900000|2024-07-26 06:55:00|6893.5|6878.5|6896.4|6881.4|6896.9|6881.9|6893.5|6878.5|5
1721977200000|2024-07-26 07:00:00|6896.5|6881.5|6893.8|6878.8|6898.4|6883.4|6893.7|6878.7|23
1721977500000|2024-07-26 07:05:00|6892.8|6877.8|6890.8|6875.8|6893.3|6878.3|6890.8|6875.8|44
1721977800000|2024-07-26 07:10:00|6891.3|6876.3|6895.7|6880.7|6895.7|6880.7|6890.8|6875.8|15
1721978100000|2024-07-26 07:15:00|6895.8|6880.8|6898.3|6883.3|6898.3|6883.3|6895.8|6880.8|0
1721978400000|2024-07-26 07:20:00|6897.9|6882.9|6898.8|6883.8|6898.8|6883.8|6897.3|6882.3|6
1721978700000|2024-07-26 07:25:00|6897.9|6882.9|6898.9|6883.9|6898.9|6883.9|6897.8|6882.8|2
1721979000000|2024-07-26 07:30:00|6899.3|6884.3|6899.4|6884.4|6904|6889|6898.9|6883.9|43
1721979300000|2024-07-26 07:35:00|6900.3|6885.3|6899.3|6884.3|6900.3|6885.3|6898.7|6883.7|7
1721979600000|2024-07-26 07:40:00|6900.3|6885.3|6899.9|6884.9|6900.3|6885.3|6897.3|6882.3|7
1721979900000|2024-07-26 07:45:00|6900.3|6885.3|6899.5|6884.5|6902.4|6887.4|6899.1|6884.1|14
1721980200000|2024-07-26 07:50:00|6899.6|6884.6|6901.8|6886.8|6902.2|6887.2|6899.6|6884.6|20
1721980500000|2024-07-26 07:55:00|6901.3|6886.3|6901.7|6886.7|6908|6893|6901.2|6886.2|28
1721980800000|2024-07-26 08:00:00|6902.1|6887.1|6902.5|6887.5|6904.4|6889.4|6902.1|6887.1|19
1721981100000|2024-07-26 08:05:00|6902.9|6887.9|6905.3|6890.3|6908.6|6893.6|6902.9|6887.9|22
1721981400000|2024-07-26 08:10:00|6904.8|6889.8|6905.3|6890.3|6907.3|6892.3|6904.8|6889.8|10
1721981700000|2024-07-26 08:15:00|6904.8|6889.8|6903.3|6888.3|6904.8|6889.8|6902.9|6887.9|5
1721982000000|2024-07-26 08:20:00|6903.4|6888.4|6902.4|6887.4|6904.9|6889.9|6900.9|6885.9|8
1721982300000|2024-07-26 08:25:00|6902.3|6887.3|6902.2|6887.2|6903.6|6888.6|6901.8|6886.8|8
1721982600000|2024-07-26 08:30:00|6903.1|6888.1|6903.3|6888.3|6904.8|6889.8|6902.7|6887.7|9
1721982900000|2024-07-26 08:35:00|6903.8|6888.8|6902.8|6887.8|6904.8|6889.8|6902.8|6887.8|4
1721983200000|2024-07-26 08:40:00|6903.2|6888.2|6904.7|6889.7|6907.6|6892.6|6903.2|6888.2|9
1721983500000|2024-07-26 08:45:00|6906.2|6891.2|6908.7|6893.7|6908.7|6893.7|6905.5|6890.5|22
1721983800000|2024-07-26 08:50:00|6908.6|6893.6|6907.7|6892.7|6910|6895|6906.6|6891.6|17
1721984100000|2024-07-26 08:55:00|6908.9|6893.9|6907.6|6892.6|6911.4|6896.4|6907.6|6892.6|38
1721984400000|2024-07-26 09:00:00|6907.2|6892.2|6897.8|6882.8|6907.2|6892.2|6897.3|6882.3|19
1721984700000|2024-07-26 09:05:00|6893.1|6878.1|6897.3|6882.3|6897.7|6882.7|6893.1|6878.1|9
1721985000000|2024-07-26 09:10:00|6898.3|6883.3|6899.3|6884.3|6899.3|6884.3|6897.8|6882.8|0
1721985300000|2024-07-26 09:15:00|6900.1|6885.1|6901.7|6886.7|6903.2|6888.2|6900.1|6885.1|3
1721985600000|2024-07-26 09:20:00|6901.2|6886.2|6905.3|6890.3|6912.5|6897.5|6896.8|6881.8|176
1721985900000|2024-07-26 09:25:00|6905.4|6890.4|6906.4|6891.4|6911.4|6896.4|6901.5|6886.5|18
1721986200000|2024-07-26 09:30:00|6906.8|6891.8|6900.1|6885.1|6906.8|6891.8|6899.4|6884.4|6
1721986500000|2024-07-26 09:35:00|6901|6886|6898.1|6883.1|6901|6886|6898|6883|1
1721986800000|2024-07-26 09:40:00|6897.7|6882.7|6897.6|6882.6|6898.6|6883.6|6897.5|6882.5|3
1721987100000|2024-07-26 09:45:00|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|0
1721987400000|2024-07-26 09:50:00|6896.2|6881.2|6894.4|6879.4|6896.2|6881.2|6891.4|6876.4|33
1721987700000|2024-07-26 09:55:00|6895.9|6880.9|6896.9|6881.9|6897.2|6882.2|6894.9|6879.9|9
1721988000000|2024-07-26 10:00:00|6897.3|6882.3|6897.4|6882.4|6897.4|6882.4|6897.3|6882.3|0
1721988300000|2024-07-26 10:05:00|6897.8|6882.8|6893.5|6878.5|6897.9|6882.9|6893|6878|8
1721988600000|2024-07-26 10:10:00|6893.4|6878.4|6894.4|6879.4|6894.9|6879.9|6892.1|6877.1|16
1721988900000|2024-07-26 10:15:00|6895.5|6880.5|6897.4|6882.4|6897.4|6882.4|6895.5|6880.5|2
1721989200000|2024-07-26 10:20:00|6897.8|6882.8|6898.9|6883.9|6898.9|6883.9|6897.8|6882.8|2
1721989500000|2024-07-26 10:25:00|6899.5|6884.5|6899.9|6884.9|6899.9|6884.9|6899.5|6884.5|1
1721989800000|2024-07-26 10:30:00|6898.4|6883.4|6895.1|6880.1|6898.6|6883.6|6895.1|6880.1|4
1721990100000|2024-07-26 10:35:00|6895.4|6880.4|6897.4|6882.4|6897.6|6882.6|6895.1|6880.1|2
1721990400000|2024-07-26 10:40:00|6897.5|6882.5|6898|6883|6900.6|6885.6|6897|6882|7
1721990700000|2024-07-26 10:45:00|6898.1|6883.1|6898.1|6883.1|6898.1|6883.1|6898|6883|0
1721991000000|2024-07-26 10:50:00|6897.5|6882.5|6896.1|6881.1|6897.5|6882.5|6893.2|6878.2|13
1721991300000|2024-07-26 10:55:00|6894.7|6879.7|6896.5|6881.5|6896.5|6881.5|6894.5|6879.5|13
1721991600000|2024-07-26 11:00:00|6896.7|6881.7|6891.9|6876.9|6897.5|6882.5|6891.4|6876.4|28
1721991900000|2024-07-26 11:05:00|6891.5|6876.5|6880.8|6865.8|6891.5|6876.5|6880.8|6865.8|85
1721992200000|2024-07-26 11:10:00|6881.5|6866.5|6890.5|6875.5|6890.5|6875.5|6880.8|6865.8|50
1721992500000|2024-07-26 11:15:00|6891.3|6876.3|6887.6|6872.6|6895.6|6880.6|6887.1|6872.1|39
1721992800000|2024-07-26 11:20:00|6887.2|6872.2|6901.7|6886.7|6901.7|6886.7|6887.2|6872.2|51
1721993100000|2024-07-26 11:25:00|6901.9|6886.9|6894.7|6879.7|6901.9|6886.9|6892.7|6877.7|34
1721993400000|2024-07-26 11:30:00|6893.8|6878.8|6894.2|6879.2|6896.2|6881.2|6893.2|6878.2|12
1721993700000|2024-07-26 11:35:00|6893.7|6878.7|6890.7|6875.7|6894.1|6879.1|6890.1|6875.1|25
1721994000000|2024-07-26 11:40:00|6892.5|6877.5|6894.1|6879.1|6894.1|6879.1|6890.7|6875.7|27
1721994300000|2024-07-26 11:45:00|6893.7|6878.7|6893.2|6878.2|6894.1|6879.1|6890.2|6875.2|9
1721994600000|2024-07-26 11:50:00|6893.6|6878.6|6895.1|6880.1|6897.6|6882.6|6893.5|6878.5|37
1721994900000|2024-07-26 11:55:00|6895|6880|6890.3|6875.3|6895.6|6880.6|6889.9|6874.9|20
1721995200000|2024-07-26 12:00:00|6890.7|6875.7|6881.7|6866.7|6890.8|6875.8|6881.3|6866.3|82
1721995500000|2024-07-26 12:05:00|6883.7|6868.7|6885.6|6870.6|6888.9|6873.9|6882.7|6867.7|77
1721995800000|2024-07-26 12:10:00|6884.1|6869.1|6899.2|6884.2|6899.8|6884.8|6881.3|6866.3|126
1721996100000|2024-07-26 12:15:00|6899.6|6884.6|6900.7|6885.7|6906.7|6891.7|6893.7|6878.7|99
1721996400000|2024-07-26 12:20:00|6899.8|6884.8|6890.5|6875.5|6899.8|6884.8|6890.5|6875.5|48
1721996700000|2024-07-26 12:25:00|6890.3|6875.3|6891.1|6876.1|6897.5|6882.5|6890.3|6875.3|76
1721997000000|2024-07-26 12:30:00|6890.5|6875.5|6889.1|6874.1|6891.6|6876.6|6881.6|6866.6|64
1721997300000|2024-07-26 12:35:00|6888.7|6873.7|6891.5|6876.5|6891.5|6876.5|6887.6|6872.6|24
1721997600000|2024-07-26 12:40:00|6893.9|6878.9|6891.9|6876.9|6899.5|6884.5|6891.9|6876.9|66
1721997900000|2024-07-26 12:45:00|6891.4|6876.4|6889.1|6874.1|6892.5|6877.5|6888.1|6873.1|37
1721998200000|2024-07-26 12:50:00|6888.1|6873.1|6878.2|6863.2|6888.1|6873.1|6877.2|6862.2|73
1721998500000|2024-07-26 12:55:00|6872.6|6857.6|6868.9|6853.9|6875.2|6860.2|6868.4|6853.4|148
1721998800000|2024-07-26 13:00:00|6868.6|6853.6|6864.2|6849.2|6869.4|6854.4|6862.7|6847.7|172
1721999100000|2024-07-26 13:05:00|6864.1|6849.1|6870.8|6855.8|6874.3|6859.3|6861.1|6846.1|165
1721999400000|2024-07-26 13:10:00|6870.9|6855.9|6867.9|6852.9|6873.3|6858.3|6866.4|6851.4|47
1721999700000|2024-07-26 13:15:00|6867.5|6852.5|6863.5|6848.5|6867.5|6852.5|6861.3|6846.3|78
1722000000000|2024-07-26 13:20:00|6863.2|6848.2|6861.2|6846.2|6866.9|6851.9|6861|6846|61
1722000300000|2024-07-26 13:25:00|6862.2|6847.2|6862.3|6847.3|6864.6|6849.6|6862|6847|41
1722000600000|2024-07-26 13:30:00|6862.2|6847.2|6869.1|6854.1|6869.1|6854.1|6855.7|6840.7|252
1722000900000|2024-07-26 13:35:00|6868.9|6853.9|6856.3|6841.3|6869.1|6854.1|6856.3|6841.3|109
1722001200000|2024-07-26 13:40:00|6855.8|6840.8|6854|6839|6858.3|6843.3|6853.5|6838.5|91
1722001500000|2024-07-26 13:45:00|6853.5|6838.5|6848|6833|6853.5|6838.5|6846.6|6831.6|322
1722001800000|2024-07-26 13:50:00|6847|6832|6850.5|6835.5|6855.9|6840.9|6846.9|6831.9|109
1722002100000|2024-07-26 13:55:00|6850|6835|6850.3|6835.3|6852.6|6837.6|6849|6834|84
1722002400000|2024-07-26 14:00:00|6849.9|6834.9|6841.3|6826.3|6852.1|6837.1|6837.3|6822.3|205
1722002700000|2024-07-26 14:05:00|6840.6|6825.6|6835.2|6820.2|6844.7|6829.7|6834.9|6819.9|280
1722003000000|2024-07-26 14:10:00|6835.1|6820.1|6854.6|6839.6|6862.9|6847.9|6835.1|6820.1|214
1722003300000|2024-07-26 14:15:00|6853.5|6838.5|6844.9|6829.9|6853.5|6838.5|6842|6827|128
1722003600000|2024-07-26 14:20:00|6844.5|6829.5|6846.9|6831.9|6849.6|6834.6|6844.5|6829.5|100
1722003900000|2024-07-26 14:25:00|6846.7|6831.7|6846.4|6831.4|6850.5|6835.5|6845.7|6830.7|74
1722004200000|2024-07-26 14:30:00|6846.3|6831.3|6831.8|6816.8|6846.3|6831.3|6826.9|6811.9|205
1722004500000|2024-07-26 14:35:00|6831.7|6816.7|6824.5|6809.5|6835.1|6820.1|6824.5|6809.5|129
1722004800000|2024-07-26 14:40:00|6824.9|6809.9|6829|6814|6831.5|6816.5|6822.1|6807.1|276
1722005100000|2024-07-26 14:45:00|6829.1|6814.1|6831.1|6816.1|6832.4|6817.4|6828.1|6813.1|98
1722005400000|2024-07-26 14:50:00|6831.6|6816.6|6827.8|6812.8|6833.4|6818.4|6825.4|6810.4|103
1722005700000|2024-07-26 14:55:00|6828.3|6813.3|6832.7|6817.7|6835.5|6820.5|6828.3|6813.3|204
1722006000000|2024-07-26 15:00:00|6833|6818|6827.5|6812.5|6834.7|6819.7|6826.4|6811.4|68
1722006300000|2024-07-26 15:05:00|6828.3|6813.3|6831|6816|6835|6820|6828.3|6813.3|43
1722006600000|2024-07-26 15:10:00|6831.4|6816.4|6827.5|6812.5|6832.4|6817.4|6827|6812|36
1722006900000|2024-07-26 15:15:00|6827.4|6812.4|6830.2|6815.2|6830.9|6815.9|6827.4|6812.4|57
1722007200000|2024-07-26 15:20:00|6831|6816|6839|6824|6839|6824|6829.2|6814.2|110
1722007500000|2024-07-26 15:25:00|6838.9|6823.9|6841.9|6826.9|6844.5|6829.5|6831.2|6816.2|187
1722007800000|2024-07-26 15:30:00|6840.5|6825.5|6839.5|6824.5|6840.5|6825.5|6834.2|6819.2|105
1722008100000|2024-07-26 15:35:00|6839.6|6824.6|6838.9|6823.9|6842.4|6827.4|6837.1|6822.1|72
1722008400000|2024-07-26 15:40:00|6838.7|6823.7|6843.1|6828.1|6843.5|6828.5|6838.6|6823.6|70
1722008700000|2024-07-26 15:45:00|6843|6828|6840.1|6825.1|6848.9|6833.9|6840.1|6825.1|64
1722009000000|2024-07-26 15:50:00|6839.8|6824.8|6832.1|6817.1|6840.4|6825.4|6832.1|6817.1|90
1722009300000|2024-07-26 15:55:00|6831.6|6816.6|6835.2|6820.2|6838.8|6823.8|6831.6|6816.6|90
1722009600000|2024-07-26 16:00:00|6835|6820|6831.3|6816.3|6835.2|6820.2|6828.9|6813.9|101
1722009900000|2024-07-26 16:05:00|6831.2|6816.2|6831.7|6816.7|6831.7|6816.7|6828|6813|65
1722010200000|2024-07-26 16:10:00|6832.1|6817.1|6819.3|6804.3|6833.2|6818.2|6816.4|6801.4|180
1722010500000|2024-07-26 16:15:00|6819.2|6804.2|6820.2|6805.2|6822.5|6807.5|6815.5|6800.5|111
1722010800000|2024-07-26 16:20:00|6819.8|6804.8|6824.7|6809.7|6824.7|6809.7|6819.7|6804.7|56
1722011100000|2024-07-26 16:25:00|6824.2|6809.2|6815.7|6800.7|6824.2|6809.2|6815.7|6800.7|108
1722011400000|2024-07-26 16:30:00|6816|6801|6817.4|6802.4|6817.8|6802.8|6812.5|6797.5|156
1722011700000|2024-07-26 16:35:00|6817.1|6802.1|6818.6|6803.6|6823.8|6808.8|6817.1|6802.1|73
1722012000000|2024-07-26 16:40:00|6820.9|6805.9|6823|6808|6826.4|6811.4|6818.6|6803.6|60
1722012300000|2024-07-26 16:45:00|6822.5|6807.5|6814.1|6799.1|6825.5|6810.5|6813|6798|93
1722012600000|2024-07-26 16:50:00|6813.6|6798.6|6814.1|6799.1|6816.5|6801.5|6810.1|6795.1|110
1722012900000|2024-07-26 16:55:00|6815.5|6800.5|6815|6800|6815.6|6800.6|6811.3|6796.3|37
1722013200000|2024-07-26 17:00:00|6814.6|6799.6|6816.6|6801.6|6816.6|6801.6|6813.6|6798.6|44
1722013500000|2024-07-26 17:05:00|6816.5|6801.5|6815.5|6800.5|6817.3|6802.3|6813.6|6798.6|41
1722013800000|2024-07-26 17:10:00|6815.6|6800.6|6815.1|6800.1|6817|6802|6814.1|6799.1|40
1722014100000|2024-07-26 17:15:00|6814.6|6799.6|6813.2|6798.2|6818.5|6803.5|6812.6|6797.6|75
1722014400000|2024-07-26 17:20:00|6813.1|6798.1|6814.1|6799.1|6816.5|6801.5|6813.1|6798.1|40
1722014700000|2024-07-26 17:25:00|6814.6|6799.6|6813.3|6798.3|6817|6802|6813.2|6798.2|25
1722015000000|2024-07-26 17:30:00|6814.2|6799.2|6813.8|6798.8|6815.1|6800.1|6811.3|6796.3|52
1722015300000|2024-07-26 17:35:00|6814.2|6799.2|6814.6|6799.6|6815.1|6800.1|6810.3|6795.3|113
1722015600000|2024-07-26 17:40:00|6814.1|6799.1|6828.4|6813.4|6828.4|6813.4|6813.5|6798.5|193
1722015900000|2024-07-26 17:45:00|6827.5|6812.5|6835.9|6820.9|6837.2|6822.2|6826.9|6811.9|142
1722016200000|2024-07-26 17:50:00|6835.6|6820.6|6831.8|6816.8|6837.2|6822.2|6831.8|6816.8|120
1722016500000|2024-07-26 17:55:00|6832.2|6817.2|6837.3|6822.3|6844.3|6829.3|6831.7|6816.7|358
1722016800000|2024-07-26 18:00:00|6835.8|6820.8|6841.6|6826.6|6842.6|6827.6|6833.4|6818.4|137
1722017100000|2024-07-26 18:05:00|6841.1|6826.1|6844.6|6829.6|6845.2|6830.2|6839|6824|205
1722017400000|2024-07-26 18:10:00|6845|6830|6842.9|6827.9|6850.2|6835.2|6842.9|6827.9|641
1722017700000|2024-07-26 18:15:00|6842.5|6827.5|6848.4|6833.4|6852.9|6837.9|6840.9|6825.9|204
1722214800000|2024-07-29 01:00:00|6859.6|6844.6|6884|6869|6889.6|6874.6|6859.1|6844.1|137
1722215100000|2024-07-29 01:05:00|6884.7|6869.7|6876.1|6861.1|6887.5|6872.5|6875.6|6860.6|46
1722215400000|2024-07-29 01:10:00|6872.2|6857.2|6867.8|6852.8|6872.7|6857.7|6866.8|6851.8|29
1722215700000|2024-07-29 01:15:00|6867.4|6852.4|6870.8|6855.8|6871.3|6856.3|6867.3|6852.3|4
1722216000000|2024-07-29 01:20:00|6871.3|6856.3|6871.8|6856.8|6871.8|6856.8|6870.3|6855.3|2
1722216300000|2024-07-29 01:25:00|6871.3|6856.3|6870.3|6855.3|6871.8|6856.8|6870.3|6855.3|8
1722216600000|2024-07-29 01:30:00|6869.8|6854.8|6869|6854|6871.8|6856.8|6869|6854|1
1722216900000|2024-07-29 01:35:00|6869.4|6854.4|6864.3|6849.3|6869.5|6854.5|6861.9|6846.9|8
1722217200000|2024-07-29 01:40:00|6863.8|6848.8|6864.5|6849.5|6864.5|6849.5|6863.8|6848.8|1
1722217500000|2024-07-29 01:45:00|6865.5|6850.5|6868|6853|6868|6853|6865.5|6850.5|1
1722217800000|2024-07-29 01:50:00|6868.1|6853.1|6873.6|6858.6|6881.9|6866.9|6868.1|6853.1|22
1722218100000|2024-07-29 01:55:00|6873.2|6858.2|6882.9|6867.9|6882.9|6867.9|6872|6857|18
1722218400000|2024-07-29 02:00:00|6883.6|6868.6|6894.4|6879.4|6903.9|6888.9|6883.6|6868.6|40
1722218700000|2024-07-29 02:05:00|6894.9|6879.9|6893.4|6878.4|6894.9|6879.9|6890.6|6875.6|6
1722219000000|2024-07-29 02:10:00|6894.5|6879.5|6896.9|6881.9|6896.9|6881.9|6894.4|6879.4|7
1722219300000|2024-07-29 02:15:00|6896.4|6881.4|6898.3|6883.3|6898.3|6883.3|6896.4|6881.4|5
1722219600000|2024-07-29 02:20:00|6900.6|6885.6|6894.4|6879.4|6900.9|6885.9|6894.4|6879.4|2
1722219900000|2024-07-29 02:25:00|6899.3|6884.3|6899.9|6884.9|6904.4|6889.4|6898.9|6883.9|74
1722220200000|2024-07-29 02:30:00|6900.7|6885.7|6904.4|6889.4|6904.8|6889.8|6900.3|6885.3|19
1722220500000|2024-07-29 02:35:00|6902.9|6887.9|6901.4|6886.4|6902.9|6887.9|6899.8|6884.8|27
1722220800000|2024-07-29 02:40:00|6902.2|6887.2|6904.7|6889.7|6906.2|6891.2|6901.9|6886.9|20
1722221100000|2024-07-29 02:45:00|6905.7|6890.7|6913.3|6898.3|6915.4|6900.4|6905.7|6890.7|60
1722221400000|2024-07-29 02:50:00|6912.2|6897.2|6908.3|6893.3|6912.2|6897.2|6903.3|6888.3|38
1722221700000|2024-07-29 02:55:00|6908.8|6893.8|6906.9|6891.9|6911.3|6896.3|6905.1|6890.1|33
1722222000000|2024-07-29 03:00:00|6909.7|6894.7|6913.2|6898.2|6914.2|6899.2|6909.7|6894.7|12
1722222300000|2024-07-29 03:05:00|6911.2|6896.2|6911|6896|6911.3|6896.3|6910.6|6895.6|7
1722222600000|2024-07-29 03:10:00|6910.6|6895.6|6907.2|6892.2|6910.6|6895.6|6905.7|6890.7|15
1722222900000|2024-07-29 03:15:00|6906.8|6891.8|6908.2|6893.2|6908.7|6893.7|6906.2|6891.2|1
1722223200000|2024-07-29 03:20:00|6907.7|6892.7|6908.6|6893.6|6909.2|6894.2|6907.7|6892.7|2
1722223500000|2024-07-29 03:25:00|6908.2|6893.2|6910.5|6895.5|6910.5|6895.5|6908.1|6893.1|3
1722223800000|2024-07-29 03:30:00|6910.7|6895.7|6906.7|6891.7|6913.7|6898.7|6906.7|6891.7|2
1722224100000|2024-07-29 03:35:00|||||||||1
1722225300000|2024-07-29 03:55:00|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|1
1722225600000|2024-07-29 04:00:00|6905.7|6890.7|6907.2|6892.2|6907.7|6892.7|6905.2|6890.2|2
1722226200000|2024-07-29 04:10:00|6909.2|6894.2|6909.2|6894.2|6909.2|6894.2|6909.2|6894.2|0
1722226500000|2024-07-29 04:15:00|6908.9|6893.9|6908.7|6893.7|6908.9|6893.9|6908.7|6893.7|0
1722226800000|2024-07-29 04:20:00|6907|6892|6904.8|6889.8|6907|6892|6904.8|6889.8|3
1722227100000|2024-07-29 04:25:00|6903.8|6888.8|6902.9|6887.9|6903.8|6888.8|6902.9|6887.9|1
1722227400000|2024-07-29 04:30:00|6901.9|6886.9|6900.5|6885.5|6902.4|6887.4|6900.5|6885.5|3
1722227700000|2024-07-29 04:35:00|6900.9|6885.9|6900.8|6885.8|6900.9|6885.9|6900.8|6885.8|0
1722228000000|2024-07-29 04:40:00|6900.4|6885.4|6900.4|6885.4|6900.4|6885.4|6900.4|6885.4|0
1722228300000|2024-07-29 04:45:00|6895.4|6880.4|6896.9|6881.9|6897.4|6882.4|6895.2|6880.2|8
1722228600000|2024-07-29 04:50:00|6898.5|6883.5|6900|6885|6900.5|6885.5|6898.5|6883.5|4
1722228900000|2024-07-29 04:55:00|6902.3|6887.3|6902.5|6887.5|6902.5|6887.5|6902.3|6887.3|1
1722229200000|2024-07-29 05:00:00|6901|6886|6901.9|6886.9|6902.9|6887.9|6901|6886|1
1722229500000|2024-07-29 05:05:00|6903.4|6888.4|6903.9|6888.9|6903.9|6888.9|6903.4|6888.4|1
1722229800000|2024-07-29 05:10:00|6904.3|6889.3|6903.9|6888.9|6904.4|6889.4|6903.9|6888.9|0
1722230100000|2024-07-29 05:15:00|6903.6|6888.6|6899.9|6884.9|6903.6|6888.6|6899.4|6884.4|7
1722230400000|2024-07-29 05:20:00|6899.8|6884.8|6897.2|6882.2|6899.8|6884.8|6897.2|6882.2|5
1722230700000|2024-07-29 05:25:00|6897|6882|6897.5|6882.5|6897.5|6882.5|6897|6882|0
1722231000000|2024-07-29 05:30:00|6898.5|6883.5|6910.4|6895.4|6911.9|6896.9|6898|6883|90
1722231300000|2024-07-29 05:35:00|6909.9|6894.9|6908.8|6893.8|6911.3|6896.3|6908.8|6893.8|4
1722231600000|2024-07-29 05:40:00|6909.8|6894.8|6906.9|6891.9|6909.8|6894.8|6904.4|6889.4|5
1722231900000|2024-07-29 05:45:00|6907.3|6892.3|6907.2|6892.2|6909.3|6894.3|6906.4|6891.4|3
1722232200000|2024-07-29 05:50:00|6907.1|6892.1|6906.9|6891.9|6911.9|6896.9|6906.4|6891.4|16
1722232500000|2024-07-29 05:55:00|6906.6|6891.6|6904.9|6889.9|6906.8|6891.8|6904.9|6889.9|3
1722232800000|2024-07-29 06:00:00|6905.6|6890.6|6915.6|6900.6|6916|6901|6905.6|6890.6|10
1722233100000|2024-07-29 06:05:00|6915.5|6900.5|6915.8|6900.8|6918|6903|6912|6897|12
1722233400000|2024-07-29 06:10:00|6916.8|6901.8|6910.5|6895.5|6916.8|6901.8|6910.3|6895.3|4
1722233700000|2024-07-29 06:15:00|6910.3|6895.3|6906.3|6891.3|6911.6|6896.6|6905.6|6890.6|2
1722234000000|2024-07-29 06:20:00|6906.7|6891.7|6900.9|6885.9|6907|6892|6900.9|6885.9|1
1722234300000|2024-07-29 06:25:00|6901.4|6886.4|6898.5|6883.5|6902|6887|6898|6883|20
1722234600000|2024-07-29 06:30:00|6898|6883|6904.9|6889.9|6905.7|6890.7|6897.5|6882.5|79
1722234900000|2024-07-29 06:35:00|6904.5|6889.5|6907.4|6892.4|6908.4|6893.4|6904.4|6889.4|2
1722235200000|2024-07-29 06:40:00|6905.2|6890.2|6903.4|6888.4|6906.9|6891.9|6902.4|6887.4|7
1722235500000|2024-07-29 06:45:00|6902.9|6887.9|6904.4|6889.4|6907.4|6892.4|6902.4|6887.4|3
1722235800000|2024-07-29 06:50:00|6903.9|6888.9|6906.4|6891.4|6906.9|6891.9|6902.4|6887.4|11
1722236100000|2024-07-29 06:55:00|6906.8|6891.8|6909.9|6894.9|6913.4|6898.4|6905.9|6890.9|21
1722236400000|2024-07-29 07:00:00|6910.3|6895.3|6911.8|6896.8|6913|6898|6909.9|6894.9|16
1722236700000|2024-07-29 07:05:00|6909.4|6894.4|6913|6898|6913.5|6898.5|6909.4|6894.4|17
1722237000000|2024-07-29 07:10:00|6912.9|6897.9|6917.4|6902.4|6919.9|6904.9|6911.4|6896.4|39
1722237300000|2024-07-29 07:15:00|6918.4|6903.4|6913.9|6898.9|6920.4|6905.4|6913.5|6898.5|28
1722237600000|2024-07-29 07:20:00|6914.7|6899.7|6915.9|6900.9|6917.5|6902.5|6914.7|6899.7|2
1722237900000|2024-07-29 07:25:00|6916.7|6901.7|6919.6|6904.6|6919.9|6904.9|6916.7|6901.7|13
1722238200000|2024-07-29 07:30:00|6919.4|6904.4|6931.3|6916.3|6934.9|6919.9|6919.4|6904.4|47
1722238500000|2024-07-29 07:35:00|6931.8|6916.8|6933.3|6918.3|6933.9|6918.9|6930.5|6915.5|21
1722238800000|2024-07-29 07:40:00|6933.7|6918.7|6933.9|6918.9|6935.4|6920.4|6930.3|6915.3|30
1722239100000|2024-07-29 07:45:00|6934.3|6919.3|6945.3|6930.3|6945.8|6930.8|6934.3|6919.3|243
1722239400000|2024-07-29 07:50:00|6945.2|6930.2|6976.1|6961.1|6988.6|6973.6|6944.5|6929.5|253
1722239700000|2024-07-29 07:55:00|6977|6962|6972.2|6957.2|6977.7|6962.7|6970.5|6955.5|36
1722240000000|2024-07-29 08:00:00|6972.1|6957.1|6965.9|6950.9|6972.2|6957.2|6962.7|6947.7|124
1722240300000|2024-07-29 08:05:00|6965.6|6950.6|6971.7|6956.7|6971.7|6956.7|6961.4|6946.4|29
1722240600000|2024-07-29 08:10:00|6972.3|6957.3|6969.5|6954.5|6973.2|6958.2|6964.7|6949.7|24
1722240900000|2024-07-29 08:15:00|6969.7|6954.7|6965.9|6950.9|6972.7|6957.7|6962.4|6947.4|38
1722241200000|2024-07-29 08:20:00|6967.3|6952.3|6967.7|6952.7|6972.8|6957.8|6964.5|6949.5|42
1722241500000|2024-07-29 08:25:00|6968|6953|6966|6951|6969.5|6954.5|6965|6950|29
1722241800000|2024-07-29 08:30:00|6966.5|6951.5|6967|6952|6971.5|6956.5|6966.5|6951.5|15
1722242100000|2024-07-29 08:35:00|6966.8|6951.8|6968|6953|6970.3|6955.3|6966.8|6951.8|14
1722242400000|2024-07-29 08:40:00|6967.5|6952.5|6966.2|6951.2|6968.1|6953.1|6961.5|6946.5|16
1722242700000|2024-07-29 08:45:00|6966.4|6951.4|6962|6947|6968.9|6953.9|6962|6947|19
1722243000000|2024-07-29 08:50:00|6962.4|6947.4|6960.5|6945.5|6967.5|6952.5|6960.5|6945.5|85
1722243300000|2024-07-29 08:55:00|6961.6|6946.6|6952.6|6937.6|6962.7|6947.7|6948.7|6933.7|154
1722243600000|2024-07-29 09:00:00|6952.9|6937.9|6946.6|6931.6|6954.6|6939.6|6946.6|6931.6|22
1722243900000|2024-07-29 09:05:00|6946.7|6931.7|6942.5|6927.5|6952.1|6937.1|6941.9|6926.9|46
1722244200000|2024-07-29 09:10:00|6943|6928|6949.6|6934.6|6953.3|6938.3|6943|6928|21
1722244500000|2024-07-29 09:15:00|6949.5|6934.5|6945.4|6930.4|6955.6|6940.6|6945.4|6930.4|19
1722244800000|2024-07-29 09:20:00|6945.1|6930.1|6947.1|6932.1|6948.6|6933.6|6945.1|6930.1|21
1722245100000|2024-07-29 09:25:00|6947.5|6932.5|6950.7|6935.7|6952.7|6937.7|6947.5|6932.5|15
1722245400000|2024-07-29 09:30:00|6951|6936|6951.5|6936.5|6953.7|6938.7|6951|6936|14
1722245700000|2024-07-29 09:35:00|6954|6939|6954.5|6939.5|6955|6940|6953|6938|19
1722246000000|2024-07-29 09:40:00|6954.9|6939.9|6951.5|6936.5|6957.5|6942.5|6948.5|6933.5|20
1722246300000|2024-07-29 09:45:00|6951.9|6936.9|6948.8|6933.8|6952.5|6937.5|6948|6933|24
1722246600000|2024-07-29 09:50:00|6948.9|6933.9|6949.3|6934.3|6949.9|6934.9|6947.4|6932.4|2
1722246900000|2024-07-29 09:55:00|6949.4|6934.4|6954.8|6939.8|6958.3|6943.3|6949.4|6934.4|26
1722247200000|2024-07-29 10:00:00|6955.2|6940.2|6951.3|6936.3|6955.8|6940.8|6950.9|6935.9|15
1722247500000|2024-07-29 10:05:00|6950.8|6935.8|6945.3|6930.3|6950.8|6935.8|6945.3|6930.3|11
1722247800000|2024-07-29 10:10:00|6944.8|6929.8|6942.8|6927.8|6946|6931|6942.8|6927.8|6
1722248100000|2024-07-29 10:15:00|6943.6|6928.6|6945.3|6930.3|6948.8|6933.8|6943.6|6928.6|15
1722248400000|2024-07-29 10:20:00|6944.4|6929.4|6948.9|6933.9|6949.4|6934.4|6944.4|6929.4|10
1722248700000|2024-07-29 10:25:00|6951.4|6936.4|6957.6|6942.6|6957.6|6942.6|6950.9|6935.9|31
1722249000000|2024-07-29 10:30:00|6959.6|6944.6|6952.4|6937.4|6966.2|6951.2|6951.9|6936.9|16
1722249300000|2024-07-29 10:35:00|6953.1|6938.1|6946.3|6931.3|6954.7|6939.7|6944.4|6929.4|8
1722249600000|2024-07-29 10:40:00|6946.4|6931.4|6948.7|6933.7|6949.2|6934.2|6946.4|6931.4|8
1722249900000|2024-07-29 10:45:00|6947.6|6932.6|6949.1|6934.1|6951.5|6936.5|6947|6932|18
1722250200000|2024-07-29 10:50:00|6949|6934|6943.5|6928.5|6951.1|6936.1|6942.6|6927.6|19
1722250500000|2024-07-29 10:55:00|6943.3|6928.3|6947.3|6932.3|6948.5|6933.5|6943.3|6928.3|4
1722250800000|2024-07-29 11:00:00|6947.8|6932.8|6952.8|6937.8|6952.8|6937.8|6947.7|6932.7|50
1722251100000|2024-07-29 11:05:00|6952.9|6937.9|6946.5|6931.5|6952.9|6937.9|6945.9|6930.9|10
1722251400000|2024-07-29 11:10:00|6943.4|6928.4|6936|6921|6943.5|6928.5|6934|6919|56
1722251700000|2024-07-29 11:15:00|6937.1|6922.1|6938.1|6923.1|6943.6|6928.6|6937.1|6922.1|70
1722252000000|2024-07-29 11:20:00|6938.2|6923.2|6943.2|6928.2|6943.6|6928.6|6938.2|6923.2|14
1722252300000|2024-07-29 11:25:00|6943.6|6928.6|6938.1|6923.1|6944.6|6929.6|6937.6|6922.6|22
1722252600000|2024-07-29 11:30:00|6938.9|6923.9|6944.5|6929.5|6946.4|6931.4|6938.9|6923.9|26
1722252900000|2024-07-29 11:35:00|6944.9|6929.9|6929.1|6914.1|6944.9|6929.9|6928.6|6913.6|83
1722253200000|2024-07-29 11:40:00|6929.6|6914.6|6927.2|6912.2|6930.6|6915.6|6926.6|6911.6|21
1722253500000|2024-07-29 11:45:00|6930.2|6915.2|6928.2|6913.2|6933.6|6918.6|6927.7|6912.7|6
1722253800000|2024-07-29 11:50:00|6928.1|6913.1|6927.1|6912.1|6932.2|6917.2|6927.1|6912.1|7
1722254100000|2024-07-29 11:55:00|6927.7|6912.7|6921.1|6906.1|6928.1|6913.1|6919.4|6904.4|23
1722254400000|2024-07-29 12:00:00|6929.9|6914.9|6933.2|6918.2|6933.2|6918.2|6920.4|6905.4|125
1722254700000|2024-07-29 12:05:00|6933.3|6918.3|6942.3|6927.3|6966.2|6951.2|6932.3|6917.3|183
1722255000000|2024-07-29 12:10:00|6941.8|6926.8|6933.8|6918.8|6945.8|6930.8|6929.3|6914.3|66
1722255300000|2024-07-29 12:15:00|6933.3|6918.3|6945.3|6930.3|6946.3|6931.3|6932.8|6917.8|38
1722255600000|2024-07-29 12:20:00|6943.8|6928.8|6941.8|6926.8|6943.8|6928.8|6937.3|6922.3|25
1722255900000|2024-07-29 12:25:00|6942.1|6927.1|6946.9|6931.9|6956.2|6941.2|6941.9|6926.9|87
1722256200000|2024-07-29 12:30:00|6947.3|6932.3|6953.1|6938.1|6958.5|6943.5|6946.9|6931.9|78
1722256500000|2024-07-29 12:35:00|6953.2|6938.2|6973.7|6958.7|6974.6|6959.6|6953.2|6938.2|179
1722256800000|2024-07-29 12:40:00|6973|6958|6951.5|6936.5|6973|6958|6951.5|6936.5|108
1722257100000|2024-07-29 12:45:00|6952.1|6937.1|6950.8|6935.8|6954.3|6939.3|6947.8|6932.8|47
1722257400000|2024-07-29 12:50:00|6951.3|6936.3|6959.5|6944.5|6962.8|6947.8|6951.3|6936.3|113
1722257700000|2024-07-29 12:55:00|6960.1|6945.1|6957.2|6942.2|6964.9|6949.9|6956.3|6941.3|85
1722258000000|2024-07-29 13:00:00|6956.8|6941.8|6939.8|6924.8|6956.8|6941.8|6937.8|6922.8|279
1722258300000|2024-07-29 13:05:00|6939.7|6924.7|6951.5|6936.5|6951.5|6936.5|6937.3|6922.3|105
1722258600000|2024-07-29 13:10:00|6951.8|6936.8|6958.7|6943.7|6959.2|6944.2|6946.3|6931.3|107
1722258900000|2024-07-29 13:15:00|6959.1|6944.1|6958.7|6943.7|6962.2|6947.2|6957.2|6942.2|75
1722259200000|2024-07-29 13:20:00|6958.2|6943.2|6946.6|6931.6|6958.2|6943.2|6933|6918|138
1722259500000|2024-07-29 13:25:00|6947.1|6932.1|6933.1|6918.1|6947.1|6932.1|6931.4|6916.4|183
1722259800000|2024-07-29 13:30:00|6931.6|6916.6|6949|6934|6949|6934|6929.6|6914.6|225
1722260100000|2024-07-29 13:35:00|6949.1|6934.1|6957.9|6942.9|6963.2|6948.2|6946.1|6931.1|171
1722260400000|2024-07-29 13:40:00|6956.9|6941.9|6982|6967|6986.5|6971.5|6956.9|6941.9|332
1722260700000|2024-07-29 13:45:00|6981.6|6966.6|6952.1|6937.1|6983.5|6968.5|6950|6935|193
1722261000000|2024-07-29 13:50:00|6951|6936|6940.3|6925.3|6951|6936|6939.3|6924.3|144
1722261300000|2024-07-29 13:55:00|6942.7|6927.7|6941.5|6926.5|6946.7|6931.7|6940|6925|143
1722261600000|2024-07-29 14:00:00|6941|6926|6935.4|6920.4|6943.5|6928.5|6933|6918|150
1722261900000|2024-07-29 14:05:00|6934.4|6919.4|6932|6917|6939.7|6924.7|6932|6917|82
1722262200000|2024-07-29 14:10:00|6931.9|6916.9|6928.4|6913.4|6935.7|6920.7|6928.4|6913.4|109
1722262500000|2024-07-29 14:15:00|6927.9|6912.9|6939.1|6924.1|6942.9|6927.9|6923.5|6908.5|172
1722262800000|2024-07-29 14:20:00|6936.1|6921.1|6936|6921|6940|6925|6932.4|6917.4|111
1722263100000|2024-07-29 14:25:00|6935.9|6920.9|6935.6|6920.6|6948.3|6933.3|6935.6|6920.6|143
1722263400000|2024-07-29 14:30:00|6937.6|6922.6|6947.3|6932.3|6948.1|6933.1|6932.1|6917.1|99
1722263700000|2024-07-29 14:35:00|6947.1|6932.1|6947.1|6932.1|6950.5|6935.5|6944.4|6929.4|89
1722264000000|2024-07-29 14:40:00|6947|6932|6949.2|6934.2|6952.2|6937.2|6944.6|6929.6|94
1722264300000|2024-07-29 14:45:00|6949.7|6934.7|6949.5|6934.5|6960.3|6945.3|6948|6933|127
1722264600000|2024-07-29 14:50:00|6949.2|6934.2|6955.3|6940.3|6957.2|6942.2|6944.7|6929.7|173
1722264900000|2024-07-29 14:55:00|6956.7|6941.7|6957.3|6942.3|6957.3|6942.3|6951.9|6936.9|88
1722265200000|2024-07-29 15:00:00|6956.9|6941.9|6946.9|6931.9|6956.9|6941.9|6937.1|6922.1|222
1722265500000|2024-07-29 15:05:00|6944.9|6929.9|6946.9|6931.9|6951.4|6936.4|6943.9|6928.9|94
1722265800000|2024-07-29 15:10:00|6947.3|6932.3|6948.7|6933.7|6948.7|6933.7|6935.4|6920.4|92
1722266100000|2024-07-29 15:15:00|6948.8|6933.8|6943.5|6928.5|6949.9|6934.9|6941.7|6926.7|120
1722266400000|2024-07-29 15:20:00|6945|6930|6942|6927|6952.4|6937.4|6940.9|6925.9|96
1722266700000|2024-07-29 15:25:00|6941.9|6926.9|6939.5|6924.5|6949.9|6934.9|6939.5|6924.5|85
1722267000000|2024-07-29 15:30:00|6939.4|6924.4|6938.5|6923.5|6941.9|6926.9|6932.4|6917.4|94
1722267300000|2024-07-29 15:35:00|6937.8|6922.8|6946.3|6931.3|6946.9|6931.9|6936.9|6921.9|55
1722267600000|2024-07-29 15:40:00|6945.9|6930.9|6950.3|6935.3|6950.3|6935.3|6944.4|6929.4|58
1722267900000|2024-07-29 15:45:00|6948.9|6933.9|6949.6|6934.6|6953.4|6938.4|6947.9|6932.9|116
1722268200000|2024-07-29 15:50:00|6950.1|6935.1|6948.1|6933.1|6951.3|6936.3|6943.1|6928.1|46
1722268500000|2024-07-29 15:55:00|6947.9|6932.9|6951|6936|6951.3|6936.3|6947.9|6932.9|63
1722268800000|2024-07-29 16:00:00|6952.9|6937.9|6963.5|6948.5|6965.5|6950.5|6952.3|6937.3|86
1722269100000|2024-07-29 16:05:00|6965.8|6950.8|6957.5|6942.5|6967|6952|6957|6942|104
1722269400000|2024-07-29 16:10:00|6958.6|6943.6|6956.5|6941.5|6958.6|6943.6|6951.6|6936.6|69
1722269700000|2024-07-29 16:15:00|6956.8|6941.8|6956.9|6941.9|6959.5|6944.5|6952.7|6937.7|94
1722270000000|2024-07-29 16:20:00|6958.2|6943.2|6952.2|6937.2|6958.2|6943.2|6946.2|6931.2|115
1722270300000|2024-07-29 16:25:00|6952.4|6937.4|6961.1|6946.1|6961.1|6946.1|6951.7|6936.7|50
1722270600000|2024-07-29 16:30:00|6963.2|6948.2|6961.7|6946.7|6965.4|6950.4|6961.7|6946.7|59
1722270900000|2024-07-29 16:35:00|6962.7|6947.7|6962.1|6947.1|6964.2|6949.2|6961.2|6946.2|30
1722271200000|2024-07-29 16:40:00|6962.2|6947.2|6965.5|6950.5|6971|6956|6961.7|6946.7|86
1722271500000|2024-07-29 16:45:00|6966|6951|6976.7|6961.7|6976.7|6961.7|6966|6951|73
1722271800000|2024-07-29 16:50:00|6976.2|6961.2|6959.8|6944.8|6977.2|6962.2|6959.8|6944.8|111
1722272100000|2024-07-29 16:55:00|6960.1|6945.1|6964.8|6949.8|6968.3|6953.3|6960.1|6945.1|47
1722272400000|2024-07-29 17:00:00|6965.8|6950.8|6959.3|6944.3|6967.8|6952.8|6956.8|6941.8|38
1722272700000|2024-07-29 17:05:00|6960.4|6945.4|6955.8|6940.8|6962.3|6947.3|6955.4|6940.4|67
1722273000000|2024-07-29 17:10:00|6954.7|6939.7|6956.2|6941.2|6960.4|6945.4|6953.8|6938.8|93
1722273300000|2024-07-29 17:15:00|6955.6|6940.6|6950.8|6935.8|6957.1|6942.1|6950.4|6935.4|72
1722273600000|2024-07-29 17:20:00|6951.3|6936.3|6951.8|6936.8|6951.9|6936.9|6949.8|6934.8|58
1722273900000|2024-07-29 17:25:00|6951.4|6936.4|6952.7|6937.7|6954.8|6939.8|6951.3|6936.3|67
1722274200000|2024-07-29 17:30:00|6951.9|6936.9|6959.2|6944.2|6959.2|6944.2|6951.9|6936.9|101
1722274500000|2024-07-29 17:35:00|6959.1|6944.1|6969.6|6954.6|6970.6|6955.6|6959.1|6944.1|124
1722274800000|2024-07-29 17:40:00|6970.1|6955.1|6971.2|6956.2|6975.6|6960.6|6966.1|6951.1|215
1722275100000|2024-07-29 17:45:00|6970.5|6955.5|6966.8|6951.8|6970.5|6955.5|6962.8|6947.8|150
1722275400000|2024-07-29 17:50:00|6967.2|6952.2|6969.2|6954.2|6971.2|6956.2|6966.1|6951.1|91
1722275700000|2024-07-29 17:55:00|6969.9|6954.9|6966.6|6951.6|6973.6|6958.6|6966.6|6951.6|147
1722276000000|2024-07-29 18:00:00|6967.1|6952.1|6974.9|6959.9|6974.9|6959.9|6965.7|6950.7|134
1722276300000|2024-07-29 18:05:00|6975|6960|6974.3|6959.3|6978.3|6963.3|6969.9|6954.9|284
1722276600000|2024-07-29 18:10:00|6972.9|6957.9|6968.8|6953.8|6978|6963|6964.4|6949.4|703
1722276900000|2024-07-29 18:15:00|6968|6953|6965.3|6950.3|6972.2|6957.2|6964.2|6949.2|141
1722301200000|2024-07-30 01:00:00|6964.1|6949.1|6967|6952|6970.4|6955.4|6960.4|6945.4|71
1722301500000|2024-07-30 01:05:00|6966.9|6951.9|6962.5|6947.5|6968|6953|6960|6945|19
1722301800000|2024-07-30 01:10:00|6963|6948|6968|6953|6968|6953|6962.5|6947.5|6
1722302100000|2024-07-30 01:15:00|6966|6951|6964|6949|6966|6951|6962|6947|13
1722302400000|2024-07-30 01:20:00|6964.8|6949.8|6953|6938|6965|6950|6947.5|6932.5|8
1722302700000|2024-07-30 01:25:00|6958.9|6943.9|6936|6921|6959|6944|6936|6921|25
1722303000000|2024-07-30 01:30:00|6936.8|6921.8|6943.4|6928.4|6943.4|6928.4|6934.5|6919.5|13
1722303300000|2024-07-30 01:35:00|6943.8|6928.8|6941.9|6926.9|6944.4|6929.4|6937.5|6922.5|22
1722303600000|2024-07-30 01:40:00|6940.9|6925.9|6937.4|6922.4|6943.3|6928.3|6934.9|6919.9|13
1722303900000|2024-07-30 01:45:00|6937.8|6922.8|6936.1|6921.1|6937.9|6922.9|6934.9|6919.9|4
1722304200000|2024-07-30 01:50:00|6937.1|6922.1|6923.6|6908.6|6937.6|6922.6|6923.1|6908.1|36
1722304500000|2024-07-30 01:55:00|6923.5|6908.5|6937.2|6922.2|6937.2|6922.2|6923|6908|35
1722304800000|2024-07-30 02:00:00|6937.5|6922.5|6940.2|6925.2|6945.2|6930.2|6937.5|6922.5|19
1722305100000|2024-07-30 02:05:00|6940.5|6925.5|6938.2|6923.2|6940.7|6925.7|6938.2|6923.2|10
1722305400000|2024-07-30 02:10:00|6932.1|6917.1|6924.4|6909.4|6933.4|6918.4|6924.4|6909.4|37
1722305700000|2024-07-30 02:15:00|6931.9|6916.9|6938.9|6923.9|6938.9|6923.9|6931.9|6916.9|8
1722306000000|2024-07-30 02:20:00|6938.8|6923.8|6930.4|6915.4|6938.8|6923.8|6930.3|6915.3|27
1722306300000|2024-07-30 02:25:00|6930.7|6915.7|6930.7|6915.7|6930.8|6915.8|6930.3|6915.3|7
1722306600000|2024-07-30 02:30:00|6932.2|6917.2|6932.6|6917.6|6932.6|6917.6|6932.2|6917.2|0
1722306900000|2024-07-30 02:35:00|6931.2|6916.2|6931.7|6916.7|6931.7|6916.7|6931.2|6916.2|8
1722307200000|2024-07-30 02:40:00|6931.3|6916.3|6937.3|6922.3|6937.3|6922.3|6929.2|6914.2|7
1722307500000|2024-07-30 02:45:00|6936.6|6921.6|6933.3|6918.3|6936.6|6921.6|6932.7|6917.7|11
1722307800000|2024-07-30 02:50:00|6934.9|6919.9|6935.7|6920.7|6935.7|6920.7|6934.9|6919.9|1
1722308100000|2024-07-30 02:55:00|6935.4|6920.4|6935.9|6920.9|6936.2|6921.2|6935.2|6920.2|21
1722308400000|2024-07-30 03:00:00|6938.2|6923.2|6938.9|6923.9|6938.9|6923.9|6938.2|6923.2|3
1722308700000|2024-07-30 03:05:00|6938.2|6923.2|6938.4|6923.4|6938.7|6923.7|6938.2|6923.2|1
1722309000000|2024-07-30 03:10:00|6935.2|6920.2|6937.2|6922.2|6937.2|6922.2|6935.2|6920.2|1
1722309300000|2024-07-30 03:15:00|6936.9|6921.9|6930.9|6915.9|6936.9|6921.9|6930.9|6915.9|24
1722309600000|2024-07-30 03:20:00|6926.4|6911.4|6926.9|6911.9|6927.4|6912.4|6924.9|6909.9|10
1722309900000|2024-07-30 03:25:00|6927.3|6912.3|6934.6|6919.6|6936.9|6921.9|6927.3|6912.3|14
1722310200000|2024-07-30 03:30:00|6934.9|6919.9|6945.2|6930.2|6945.9|6930.9|6933.4|6918.4|33
1722310500000|2024-07-30 03:35:00|6945.1|6930.1|6943.7|6928.7|6945.2|6930.2|6943.1|6928.1|1
1722310800000|2024-07-30 03:40:00|6943.8|6928.8|6938.6|6923.6|6943.8|6928.8|6938.6|6923.6|1
1722311100000|2024-07-30 03:45:00|6938.8|6923.8|6932.6|6917.6|6938.8|6923.8|6928.8|6913.8|11
1722311400000|2024-07-30 03:50:00|6933|6918|6933.6|6918.6|6933.6|6918.6|6933|6918|1
1722311700000|2024-07-30 03:55:00|6931.6|6916.6|6931.6|6916.6|6932|6917|6931.6|6916.6|4
1722312000000|2024-07-30 04:00:00|6932.5|6917.5|6933|6918|6933|6918|6932.5|6917.5|0
1722312600000|2024-07-30 04:10:00|6932.3|6917.3|6931.2|6916.2|6934.5|6919.5|6931.2|6916.2|14
1722312900000|2024-07-30 04:15:00|6927.2|6912.2|6933.8|6918.8|6933.8|6918.8|6927.2|6912.2|2
1722313200000|2024-07-30 04:20:00|6934.2|6919.2|6934.3|6919.3|6934.3|6919.3|6934.2|6919.2|0
1722313500000|2024-07-30 04:25:00|6933.9|6918.9|6934.3|6919.3|6934.3|6919.3|6931.7|6916.7|0
1722314100000|2024-07-30 04:35:00|6933.8|6918.8|6935.8|6920.8|6935.8|6920.8|6933.8|6918.8|3
1722314400000|2024-07-30 04:40:00|6936.4|6921.4|6940.3|6925.3|6940.3|6925.3|6936.4|6921.4|2
1722314700000|2024-07-30 04:45:00|6940.2|6925.2|6939.8|6924.8|6940.2|6925.2|6939.8|6924.8|4
1722315000000|2024-07-30 04:50:00|6940.6|6925.6|6946.2|6931.2|6946.2|6931.2|6940.6|6925.6|4
1722315300000|2024-07-30 04:55:00|6946.3|6931.3|6946.1|6931.1|6946.3|6931.3|6946.1|6931.1|0
1722315600000|2024-07-30 05:00:00|6946.2|6931.2|6946.1|6931.1|6946.2|6931.2|6946.1|6931.1|2
1722315900000|2024-07-30 05:05:00|6946.2|6931.2|6946.1|6931.1|6946.2|6931.2|6946.1|6931.1|0
1722316200000|2024-07-30 05:10:00|6945.7|6930.7|6945.6|6930.6|6946.2|6931.2|6945.6|6930.6|4
1722316500000|2024-07-30 05:15:00|6945.7|6930.7|6949.8|6934.8|6951.7|6936.7|6945.7|6930.7|123
1722317100000|2024-07-30 05:25:00|6950.1|6935.1|6949.3|6934.3|6950.8|6935.8|6949.3|6934.3|2
1722317400000|2024-07-30 05:30:00|6933.2|6918.2|6926.3|6911.3|6936.7|6921.7|6925.3|6910.3|14
1722317700000|2024-07-30 05:35:00|6927.3|6912.3|6925.3|6910.3|6930.2|6915.2|6923.7|6908.7|28
1722318000000|2024-07-30 05:40:00|6925.7|6910.7|6926.5|6911.5|6933.3|6918.3|6925.7|6910.7|39
1722318300000|2024-07-30 05:45:00|6926.3|6911.3|6918|6903|6926.3|6911.3|6918|6903|21
1722318600000|2024-07-30 05:50:00|6918.1|6903.1|6922|6907|6922|6907|6918|6903|19
1722318900000|2024-07-30 05:55:00|6921.7|6906.7|6920.7|6905.7|6922.5|6907.5|6918|6903|12
1722319200000|2024-07-30 06:00:00|6920.5|6905.5|6924|6909|6924.5|6909.5|6915.5|6900.5|22
1722319500000|2024-07-30 06:05:00|6923.9|6908.9|6927.7|6912.7|6928.4|6913.4|6923.9|6908.9|7
1722319800000|2024-07-30 06:10:00|6927.5|6912.5|6930|6915|6932.8|6917.8|6926.4|6911.4|7
1722320100000|2024-07-30 06:15:00|6929.9|6914.9|6933.5|6918.5|6933.6|6918.6|6929.1|6914.1|2
1722320400000|2024-07-30 06:20:00|6933.9|6918.9|6936.9|6921.9|6937.4|6922.4|6932.1|6917.1|4
1722320700000|2024-07-30 06:25:00|6937.4|6922.4|6933.6|6918.6|6937.9|6922.9|6933.1|6918.1|7
1722321000000|2024-07-30 06:30:00|6934|6919|6934.5|6919.5|6937.6|6922.6|6932.8|6917.8|12
1722321300000|2024-07-30 06:35:00|6934.1|6919.1|6936.5|6921.5|6937.1|6922.1|6933.5|6918.5|5
1722321600000|2024-07-30 06:40:00|6936.6|6921.6|6936.6|6921.6|6937.4|6922.4|6934.6|6919.6|9
1722321900000|2024-07-30 06:45:00|6937|6922|6936|6921|6937.6|6922.6|6934|6919|54
1722322200000|2024-07-30 06:50:00|6936.4|6921.4|6935.6|6920.6|6937.1|6922.1|6930.8|6915.8|29
1722322500000|2024-07-30 06:55:00|6936|6921|6936.8|6921.8|6942.6|6927.6|6934.6|6919.6|21
1722322800000|2024-07-30 07:00:00|6936.6|6921.6|6937.5|6922.5|6938.6|6923.6|6936.1|6921.1|5
1722323100000|2024-07-30 07:05:00|6937.9|6922.9|6944.5|6929.5|6946.6|6931.6|6937.9|6922.9|9
1722323400000|2024-07-30 07:10:00|6944.9|6929.9|6945.1|6930.1|6946.6|6931.6|6944.5|6929.5|12
1722323700000|2024-07-30 07:15:00|6945.5|6930.5|6947.5|6932.5|6947.7|6932.7|6944.6|6929.6|24
1722324000000|2024-07-30 07:20:00|6947.7|6932.7|6948.2|6933.2|6948.2|6933.2|6947.5|6932.5|9
1722324300000|2024-07-30 07:25:00|6948|6933|6947.2|6932.2|6948|6933|6945.7|6930.7|10
1722324600000|2024-07-30 07:30:00|6946.4|6931.4|6951|6936|6952.9|6937.9|6946.4|6931.4|18
1722324900000|2024-07-30 07:35:00|6951.4|6936.4|6951.7|6936.7|6951.9|6936.9|6950.7|6935.7|1
1722325200000|2024-07-30 07:40:00|6952.7|6937.7|6950.2|6935.2|6952.7|6937.7|6949.7|6934.7|19
1722325500000|2024-07-30 07:45:00|6950.7|6935.7|6952.2|6937.2|6952.7|6937.7|6950.3|6935.3|6
1722325800000|2024-07-30 07:50:00|6952.1|6937.1|6950.1|6935.1|6952.1|6937.1|6948.4|6933.4|8
1722326100000|2024-07-30 07:55:00|6950.2|6935.2|6947.7|6932.7|6951.2|6936.2|6947.6|6932.6|6
1722326400000|2024-07-30 08:00:00|6948.3|6933.3|6946.3|6931.3|6948.3|6933.3|6942.9|6927.9|12
1722326700000|2024-07-30 08:05:00|6946.7|6931.7|6949.4|6934.4|6950.8|6935.8|6946.7|6931.7|4
1722327000000|2024-07-30 08:10:00|6949.3|6934.3|6949.3|6934.3|6950.3|6935.3|6948.3|6933.3|4
1722327300000|2024-07-30 08:15:00|6949.7|6934.7|6948.9|6933.9|6949.8|6934.8|6948.1|6933.1|5
1722327600000|2024-07-30 08:20:00|6949.9|6934.9|6952.3|6937.3|6952.3|6937.3|6949.8|6934.8|8
1722327900000|2024-07-30 08:25:00|6954.8|6939.8|6961.7|6946.7|6965.2|6950.2|6954.8|6939.8|45
1722328200000|2024-07-30 08:30:00|6962.2|6947.2|6961.2|6946.2|6962.6|6947.6|6959.2|6944.2|1
1722328500000|2024-07-30 08:35:00|6961.7|6946.7|6961.7|6946.7|6963.2|6948.2|6961.6|6946.6|2
1722328800000|2024-07-30 08:40:00|6961.6|6946.6|6954.7|6939.7|6963.1|6948.1|6952.8|6937.8|7
1722329100000|2024-07-30 08:45:00|6955.2|6940.2|6950.8|6935.8|6955.7|6940.7|6950.8|6935.8|3
1722329400000|2024-07-30 08:50:00|6951.2|6936.2|6950.8|6935.8|6951.2|6936.2|6950.2|6935.2|1
1722329700000|2024-07-30 08:55:00|6950.3|6935.3|6949.7|6934.7|6950.8|6935.8|6946.6|6931.6|6
1722330000000|2024-07-30 09:00:00|6949.1|6934.1|6937.4|6922.4|6950.6|6935.6|6936.7|6921.7|27
1722330300000|2024-07-30 09:05:00|6937.2|6922.2|6944.7|6929.7|6945.6|6930.6|6937.2|6922.2|10
1722330600000|2024-07-30 09:10:00|6945.9|6930.9|6952|6937|6952|6937|6945.9|6930.9|8
1722330900000|2024-07-30 09:15:00|6952.4|6937.4|6954|6939|6954|6939|6952.4|6937.4|3
1722331200000|2024-07-30 09:20:00|6954.4|6939.4|6958|6943|6960.8|6945.8|6954.4|6939.4|30
1722331500000|2024-07-30 09:25:00|6958.3|6943.3|6956.5|6941.5|6959.6|6944.6|6955.5|6940.5|2
1722331800000|2024-07-30 09:30:00|6956.8|6941.8|6957.1|6942.1|6959.5|6944.5|6956.5|6941.5|1
1722332100000|2024-07-30 09:35:00|6957.9|6942.9|6962.6|6947.6|6962.6|6947.6|6957.9|6942.9|1
1722332400000|2024-07-30 09:40:00|6962.5|6947.5|6960.1|6945.1|6966|6951|6960.1|6945.1|14
1722332700000|2024-07-30 09:45:00|6960.8|6945.8|6961|6946|6963.1|6948.1|6959.5|6944.5|4
1722333000000|2024-07-30 09:50:00|6960.9|6945.9|6960.3|6945.3|6963.2|6948.2|6960|6945|2
1722333300000|2024-07-30 09:55:00|6960.2|6945.2|6961.5|6946.5|6962.8|6947.8|6960.2|6945.2|1
1722333600000|2024-07-30 10:00:00|6962|6947|6963.5|6948.5|6963.7|6948.7|6962|6947|0
1722333900000|2024-07-30 10:05:00|6966.4|6951.4|6960.5|6945.5|6967.3|6952.3|6960.5|6945.5|12
1722334200000|2024-07-30 10:10:00|6960.4|6945.4|6958.3|6943.3|6961.5|6946.5|6958.3|6943.3|4
1722334500000|2024-07-30 10:15:00|6957.8|6942.8|6961.4|6946.4|6961.9|6946.9|6956.4|6941.4|0
1722334800000|2024-07-30 10:20:00|6962.6|6947.6|6963.9|6948.9|6963.9|6948.9|6962.4|6947.4|1
1722335100000|2024-07-30 10:25:00|6963.5|6948.5|6962.2|6947.2|6965.8|6950.8|6962.2|6947.2|3
1722335400000|2024-07-30 10:30:00|6960.7|6945.7|6962.3|6947.3|6962.3|6947.3|6960.3|6945.3|7
1722335700000|2024-07-30 10:35:00|6963.2|6948.2|6965.3|6950.3|6965.3|6950.3|6962.2|6947.2|5
1722336000000|2024-07-30 10:40:00|6965.4|6950.4|6965.6|6950.6|6967.6|6952.6|6964.1|6949.1|2
1722336300000|2024-07-30 10:45:00|6965.7|6950.7|6966|6951|6966.5|6951.5|6962.3|6947.3|14
1722336600000|2024-07-30 10:50:00|6963.6|6948.6|6961.2|6946.2|6965.6|6950.6|6961.2|6946.2|5
1722336900000|2024-07-30 10:55:00|6960.8|6945.8|6954.8|6939.8|6961.7|6946.7|6954.8|6939.8|10
1722337200000|2024-07-30 11:00:00|6951.7|6936.7|6955.6|6940.6|6957.2|6942.2|6950.1|6935.1|6
1722337500000|2024-07-30 11:05:00|6955.8|6940.8|6955.3|6940.3|6959.5|6944.5|6955.3|6940.3|16
1722337800000|2024-07-30 11:10:00|6956.1|6941.1|6956.3|6941.3|6958.3|6943.3|6956|6941|10
1722338100000|2024-07-30 11:15:00|6953.5|6938.5|6960.7|6945.7|6961.7|6946.7|6953.3|6938.3|8
1722338400000|2024-07-30 11:20:00|6961.2|6946.2|6960.3|6945.3|6965.7|6950.7|6960|6945|12
1722338700000|2024-07-30 11:25:00|6960.2|6945.2|6959.2|6944.2|6961.2|6946.2|6957.7|6942.7|10
1722339000000|2024-07-30 11:30:00|6959.9|6944.9|6961.6|6946.6|6962|6947|6959.2|6944.2|18
1722339300000|2024-07-30 11:35:00|6962.1|6947.1|6960.6|6945.6|6965.4|6950.4|6960.6|6945.6|10
1722339600000|2024-07-30 11:40:00|6961.4|6946.4|6964.7|6949.7|6967.7|6952.7|6961.4|6946.4|33
1722339900000|2024-07-30 11:45:00|6965.2|6950.2|6977|6962|6978|6963|6965.2|6950.2|126
1722340200000|2024-07-30 11:50:00|6977.4|6962.4|7006.6|6991.6|7014.4|6999.4|6977.4|6962.4|160
1722340500000|2024-07-30 11:55:00|7007|6992|7015.7|7000.7|7020.3|7005.3|7005.8|6990.8|243
1722340800000|2024-07-30 12:00:00|7016|7001|7004|6989|7022|7007|7001.9|6986.9|201
1722341100000|2024-07-30 12:05:00|7004.5|6989.5|7013.2|6998.2|7014.3|6999.3|7004.5|6989.5|64
1722341400000|2024-07-30 12:10:00|7012.8|6997.8|7022|7007|7022|7007|7012|6997|63
1722341700000|2024-07-30 12:15:00|7021.9|7006.9|7029.8|7014.8|7041.8|7026.8|7020.7|7005.7|207
1722342000000|2024-07-30 12:20:00|7030.2|7015.2|7022.7|7007.7|7040.3|7025.3|7017|7002|183
1722342300000|2024-07-30 12:25:00|7022.2|7007.2|7032.8|7017.8|7035.2|7020.2|7017.3|7002.3|69
1722342600000|2024-07-30 12:30:00|7032.9|7017.9|7058.9|7043.9|7067.1|7052.1|7032.4|7017.4|336
1722342900000|2024-07-30 12:35:00|7058.8|7043.8|7044.7|7029.7|7059.4|7044.4|7041.4|7026.4|134
1722343200000|2024-07-30 12:40:00|7042.3|7027.3|7046.4|7031.4|7051.2|7036.2|7032.4|7017.4|133
1722343500000|2024-07-30 12:45:00|7046.6|7031.6|7043.7|7028.7|7050.3|7035.3|7032.9|7017.9|81
1722343800000|2024-07-30 12:50:00|7038.4|7023.4|7033.7|7018.7|7040.1|7025.1|7032.2|7017.2|97
1722344100000|2024-07-30 12:55:00|7033.3|7018.3|7023.8|7008.8|7033.3|7018.3|7020.4|7005.4|50
1722344400000|2024-07-30 13:00:00|7023.7|7008.7|7005.9|6990.9|7023.7|7008.7|6997.3|6982.3|330
1722344700000|2024-07-30 13:05:00|7004.4|6989.4|6997.3|6982.3|7005.6|6990.6|6996.3|6981.3|120
1722345000000|2024-07-30 13:10:00|6996.8|6981.8|6983|6968|6997.3|6982.3|6981.9|6966.9|204
1722345300000|2024-07-30 13:15:00|6982|6967|6984.2|6969.2|7000|6985|6979.8|6964.8|195
1722345600000|2024-07-30 13:20:00|6983.5|6968.5|6984|6969|6984.8|6969.8|6970|6955|209
1722345900000|2024-07-30 13:25:00|6983.6|6968.6|6986.9|6971.9|6989.9|6974.9|6978.7|6963.7|127
1722346200000|2024-07-30 13:30:00|6983.9|6968.9|6976.6|6961.6|6995.6|6980.6|6974.2|6959.2|183
1722346500000|2024-07-30 13:35:00|6977.2|6962.2|6980.7|6965.7|6986.6|6971.6|6970.7|6955.7|180
1722346800000|2024-07-30 13:40:00|6980.6|6965.6|6977.6|6962.6|6980.6|6965.6|6971.1|6956.1|180
1722347100000|2024-07-30 13:45:00|6976.9|6961.9|6971.7|6956.7|6976.9|6961.9|6959.6|6944.6|267
1722347400000|2024-07-30 13:50:00|6972.9|6957.9|6965.8|6950.8|6975.5|6960.5|6965.8|6950.8|251
1722347700000|2024-07-30 13:55:00|6966.1|6951.1|6979.4|6964.4|6985.6|6970.6|6966.1|6951.1|132
1722348000000|2024-07-30 14:00:00|6978.6|6963.6|6976.8|6961.8|6978.6|6963.6|6963.4|6948.4|105
1722348300000|2024-07-30 14:05:00|6979.9|6964.9|6985.6|6970.6|6995.9|6980.9|6979.9|6964.9|161
1722348600000|2024-07-30 14:10:00|6986.1|6971.1|6973.3|6958.3|6986.6|6971.6|6970.8|6955.8|57
1722348900000|2024-07-30 14:15:00|6973.1|6958.1|6993.6|6978.6|6995.5|6980.5|6973.1|6958.1|78
1722349200000|2024-07-30 14:20:00|6994.1|6979.1|6982.4|6967.4|6994.1|6979.1|6982.4|6967.4|75
1722349500000|2024-07-30 14:25:00|6982.5|6967.5|6992.4|6977.4|6993.4|6978.4|6980.5|6965.5|93
1722349800000|2024-07-30 14:30:00|6993.2|6978.2|7007.8|6992.8|7013.9|6998.9|6993.2|6978.2|241
1722350100000|2024-07-30 14:35:00|7007.4|6992.4|7007.3|6992.3|7011.8|6996.8|7004.1|6989.1|140
1722350400000|2024-07-30 14:40:00|7007.6|6992.6|7006.1|6991.1|7009.3|6994.3|7002.3|6987.3|76
1722350700000|2024-07-30 14:45:00|7006.6|6991.6|7008.6|6993.6|7008.6|6993.6|7000.6|6985.6|152
1722351000000|2024-07-30 14:50:00|7009|6994|7014.3|6999.3|7017.7|7002.7|7000.7|6985.7|134
1722351300000|2024-07-30 14:55:00|7014.2|6999.2|6995.1|6980.1|7014.2|6999.2|6995.1|6980.1|100
1722351600000|2024-07-30 15:00:00|6995.6|6980.6|7000.4|6985.4|7000.4|6985.4|6994.9|6979.9|174
1722351900000|2024-07-30 15:05:00|6999.9|6984.9|7013.3|6998.3|7013.7|6998.7|6999.9|6984.9|108
1722352200000|2024-07-30 15:10:00|7014.8|6999.8|7003.4|6988.4|7016.7|7001.7|7003.4|6988.4|95
1722352500000|2024-07-30 15:15:00|7003|6988|7013.4|6998.4|7017.2|7002.2|7000|6985|157
1722352800000|2024-07-30 15:20:00|7013.9|6998.9|7019|7004|7019|7004|7012.4|6997.4|86
1722353100000|2024-07-30 15:25:00|7018.6|7003.6|7018.2|7003.2|7020.2|7005.2|7016.5|7001.5|135
1722353400000|2024-07-30 15:30:00|7019.2|7004.2|7020.2|7005.2|7021.7|7006.7|7015|7000|102
1722353700000|2024-07-30 15:35:00|7020.7|7005.7|7013.3|6998.3|7024.5|7009.5|7013.3|6998.3|106
1722354000000|2024-07-30 15:40:00|7014.1|6999.1|7013.5|6998.5|7016.5|7001.5|7012.6|6997.6|64
1722354300000|2024-07-30 15:45:00|7013.1|6998.1|7009.5|6994.5|7018.2|7003.2|7009.1|6994.1|86
1722354600000|2024-07-30 15:50:00|7009.6|6994.6|7014.6|6999.6|7019.7|7004.7|7009.6|6994.6|91
1722354900000|2024-07-30 15:55:00|7015|7000|7015.4|7000.4|7017|7002|7013.7|6998.7|48
1722355200000|2024-07-30 16:00:00|7015.2|7000.2|7004.5|6989.5|7015.2|7000.2|7004.5|6989.5|110
1722355500000|2024-07-30 16:05:00|7005|6990|7009.7|6994.7|7010.2|6995.2|7004.2|6989.2|54
1722355800000|2024-07-30 16:10:00|7010.6|6995.6|7009.4|6994.4|7014.9|6999.9|7009.4|6994.4|102
1722356100000|2024-07-30 16:15:00|7008.9|6993.9|7008.5|6993.5|7012.5|6997.5|7007|6992|95
1722356400000|2024-07-30 16:20:00|7008.7|6993.7|7011.5|6996.5|7011.6|6996.6|7008|6993|90
1722356700000|2024-07-30 16:25:00|7012|6997|7012|6997|7013.4|6998.4|7010|6995|55
1722357000000|2024-07-30 16:30:00|7011.5|6996.5|7014.4|6999.4|7017.4|7002.4|7011.5|6996.5|73
1722357300000|2024-07-30 16:35:00|7014.5|6999.5|7007.3|6992.3|7014.5|6999.5|7005|6990|119
1722357600000|2024-07-30 16:40:00|7005.8|6990.8|7013.3|6998.3|7014|6999|7005|6990|89
1722357900000|2024-07-30 16:45:00|7014.2|6999.2|7019.3|7004.3|7020.3|7005.3|7012.8|6997.8|85
1722358200000|2024-07-30 16:50:00|7019.7|7004.7|7013|6998|7019.8|7004.8|7010.6|6995.6|72
1722358500000|2024-07-30 16:55:00|7012.6|6997.6|7009.4|6994.4|7015.5|7000.5|7008.5|6993.5|79
1722358800000|2024-07-30 17:00:00|7009.9|6994.9|7009.8|6994.8|7013|6998|7009.3|6994.3|47
1722359100000|2024-07-30 17:05:00|7009.4|6994.4|7014.8|6999.8|7014.8|6999.8|7008.8|6993.8|77
1722359400000|2024-07-30 17:10:00|7015.5|7000.5|7020.3|7005.3|7021.4|7006.4|7014.5|6999.5|67
1722359700000|2024-07-30 17:15:00|7021.3|7006.3|7017.8|7002.8|7022.3|7007.3|7016.9|7001.9|82
1722360000000|2024-07-30 17:20:00|7018.3|7003.3|7012.6|6997.6|7018.3|7003.3|7012.6|6997.6|68
1722360300000|2024-07-30 17:25:00|7012.2|6997.2|7021.6|7006.6|7021.6|7006.6|7011.2|6996.2|151
1722360600000|2024-07-30 17:30:00|7021.7|7006.7|7024.8|7009.8|7025.3|7010.3|7018.3|7003.3|137
1722360900000|2024-07-30 17:35:00|7024.7|7009.7|7015.3|7000.3|7024.7|7009.7|7013.4|6998.4|121
1722361200000|2024-07-30 17:40:00|7014.8|6999.8|7018.9|7003.9|7018.9|7003.9|7010.8|6995.8|105
1722361500000|2024-07-30 17:45:00|7019.4|7004.4|7016.3|7001.3|7019.7|7004.7|7014.8|6999.8|146
1722361800000|2024-07-30 17:50:00|7016.1|7001.1|7012.8|6997.8|7018.2|7003.2|7009.8|6994.8|180
1722362100000|2024-07-30 17:55:00|7013.3|6998.3|7010.8|6995.8|7016.7|7001.7|7009.6|6994.6|110
1722362400000|2024-07-30 18:00:00|7010.7|6995.7|7012|6997|7013.3|6998.3|7008.3|6993.3|161
1722362700000|2024-07-30 18:05:00|7011.2|6996.2|7015.7|7000.7|7016.2|7001.2|7008.6|6993.6|157
1722363000000|2024-07-30 18:10:00|7017|7002|6997|6982|7017.1|7002.1|6996.6|6981.6|977
1722363300000|2024-07-30 18:15:00|6997.2|6982.2|7002.7|6987.7|7007.5|6992.5|6997.2|6982.2|303
1722387600000|2024-07-31 01:00:00|7006.4|6991.4|6998.4|6983.4|7006.4|6991.4|6976.6|6961.6|54
1722387900000|2024-07-31 01:05:00|6997.4|6982.4|6991.9|6976.9|7000.4|6985.4|6991.9|6976.9|11
1722388200000|2024-07-31 01:10:00|6992.9|6977.9|6991.9|6976.9|6993.4|6978.4|6990.9|6975.9|5
1722388500000|2024-07-31 01:15:00|6995.4|6980.4|6996.9|6981.9|7001.5|6986.5|6992.4|6977.4|28
1722388800000|2024-07-31 01:20:00|6997.4|6982.4|6991.9|6976.9|6997.4|6982.4|6991.9|6976.9|0
1722389100000|2024-07-31 01:25:00|6992.7|6977.7|6991.9|6976.9|6992.9|6977.9|6991.9|6976.9|1
1722389400000|2024-07-31 01:30:00|6989.9|6974.9|6973|6958|6989.9|6974.9|6972|6957|13
1722389700000|2024-07-31 01:35:00|6972.5|6957.5|6975.1|6960.1|6977|6962|6972.5|6957.5|3
1722390000000|2024-07-31 01:40:00|6976.8|6961.8|6976.1|6961.1|6976.8|6961.8|6976.1|6961.1|1
1722390300000|2024-07-31 01:45:00|6975.6|6960.6|6979.1|6964.1|6979.3|6964.3|6975.6|6960.6|8
1722390900000|2024-07-31 01:55:00|6979.3|6964.3|6981.1|6966.1|6981.1|6966.1|6979.3|6964.3|1
1722391200000|2024-07-31 02:00:00|6983.7|6968.7|6985.6|6970.6|6993.1|6978.1|6982.1|6967.1|12
1722391500000|2024-07-31 02:05:00|6984.1|6969.1|6984.6|6969.6|6984.6|6969.6|6984.1|6969.1|2
1722391800000|2024-07-31 02:10:00|6985.1|6970.1|6979.8|6964.8|6985.1|6970.1|6975.1|6960.1|10
1722392100000|2024-07-31 02:15:00|6979.5|6964.5|6981.6|6966.6|6981.6|6966.6|6977|6962|2
1722392400000|2024-07-31 02:20:00|6981.7|6966.7|6981.6|6966.6|6981.7|6966.7|6980.6|6965.6|1
1722392700000|2024-07-31 02:25:00|6984.1|6969.1|6984.1|6969.1|6984.8|6969.8|6983.6|6968.6|2
1722393000000|2024-07-31 02:30:00|6984|6969|6982.6|6967.6|6984|6969|6982.6|6967.6|3
1722393600000|2024-07-31 02:40:00|6980.6|6965.6|6994.1|6979.1|6994.7|6979.7|6978.1|6963.1|16
1722393900000|2024-07-31 02:45:00|6994.6|6979.6|7001.5|6986.5|7001.5|6986.5|6994.6|6979.6|35
1722394200000|2024-07-31 02:50:00|7001.6|6986.6|6999.7|6984.7|7002.7|6987.7|6999.2|6984.2|9
1722394500000|2024-07-31 02:55:00|6999.2|6984.2|6996.1|6981.1|6999.2|6984.2|6996.1|6981.1|0
1722394800000|2024-07-31 03:00:00|6996.2|6981.2|6992.1|6977.1|6996.2|6981.2|6990.1|6975.1|9
1722395100000|2024-07-31 03:05:00|6992.2|6977.2|6990.1|6975.1|6992.2|6977.2|6989.7|6974.7|0
1722395400000|2024-07-31 03:10:00|6990.2|6975.2|6989.6|6974.6|6992.2|6977.2|6989.6|6974.6|0
1722395700000|2024-07-31 03:15:00|6988.9|6973.9|6985.1|6970.1|6988.9|6973.9|6981.6|6966.6|7
1722396000000|2024-07-31 03:20:00|6985.5|6970.5|6986.1|6971.1|6987.1|6972.1|6985.5|6970.5|6
1722396300000|2024-07-31 03:25:00|6987.1|6972.1|6987.1|6972.1|6987.1|6972.1|6987.1|6972.1|1
1722396600000|2024-07-31 03:30:00|6990.1|6975.1|6990.1|6975.1|6991.1|6976.1|6989.6|6974.6|1
1722396900000|2024-07-31 03:35:00|6990.6|6975.6|6990.1|6975.1|6990.6|6975.6|6990.1|6975.1|0
1722397200000|2024-07-31 03:40:00|6990.2|6975.2|6990.7|6975.7|6993.3|6978.3|6990.2|6975.2|5
1722397500000|2024-07-31 03:45:00|6990.2|6975.2|6990.2|6975.2|6990.2|6975.2|6990.2|6975.2|0
1722398400000|2024-07-31 04:00:00|6989.8|6974.8|6989.7|6974.7|6989.8|6974.8|6989.7|6974.7|0
1722398700000|2024-07-31 04:05:00|6989.8|6974.8|6989.7|6974.7|6989.8|6974.8|6989.7|6974.7|1
1722399300000|2024-07-31 04:15:00|6992.9|6977.9|6994.3|6979.3|6994.9|6979.9|6989.7|6974.7|1
1722399600000|2024-07-31 04:20:00|6994.6|6979.6|6994.2|6979.2|6994.6|6979.6|6994.1|6979.1|0
1722399900000|2024-07-31 04:25:00|6993.4|6978.4|6993.7|6978.7|6994.7|6979.7|6992.8|6977.8|1
1722400500000|2024-07-31 04:35:00|6993.2|6978.2|6993.4|6978.4|6993.7|6978.7|6993.2|6978.2|11
1722401400000|2024-07-31 04:50:00|6993.5|6978.5|6993.5|6978.5|6993.5|6978.5|6993.5|6978.5|0
1722402000000|2024-07-31 05:00:00|6994.2|6979.2|6993.5|6978.5|6994.8|6979.8|6992.5|6977.5|2
1722402300000|2024-07-31 05:05:00|6991.2|6976.2|6985.3|6970.3|6991.2|6976.2|6985.2|6970.2|3
1722402600000|2024-07-31 05:10:00|6986.8|6971.8|6987.3|6972.3|6987.3|6972.3|6986.8|6971.8|6
1722403200000|2024-07-31 05:20:00|6987.4|6972.4|6989.9|6974.9|6989.9|6974.9|6987.4|6972.4|2
1722403500000|2024-07-31 05:25:00|6989.5|6974.5|6989.1|6974.1|6989.5|6974.5|6989.1|6974.1|0
1722403800000|2024-07-31 05:30:00|6990.4|6975.4|6994.6|6979.6|6997.2|6982.2|6990.4|6975.4|8
1722404100000|2024-07-31 05:35:00|6994.7|6979.7|6993.2|6978.2|6997.2|6982.2|6992.9|6977.9|10
1722404400000|2024-07-31 05:40:00|6992.9|6977.9|6995.2|6980.2|6995.6|6980.6|6992.1|6977.1|1
1722404700000|2024-07-31 05:45:00|6995.6|6980.6|6996.7|6981.7|6996.7|6981.7|6994.7|6979.7|2
1722405000000|2024-07-31 05:50:00|6996.6|6981.6|6995.6|6980.6|6997.3|6982.3|6995.6|6980.6|2
1722405300000|2024-07-31 05:55:00|6995.5|6980.5|6999.3|6984.3|6999.8|6984.8|6995.5|6980.5|1
1722405600000|2024-07-31 06:00:00|6999.1|6984.1|6997.9|6982.9|7001.3|6986.3|6996.1|6981.1|16
1722405900000|2024-07-31 06:05:00|6996.9|6981.9|6998.8|6983.8|6998.8|6983.8|6996.9|6981.9|0
1722406200000|2024-07-31 06:10:00|6998.4|6983.4|7002|6987|7002|6987|6998.3|6983.3|4
1722406500000|2024-07-31 06:15:00|7001.6|6986.6|6997.8|6982.8|7001.6|6986.6|6995.8|6980.8|15
1722406800000|2024-07-31 06:20:00|6998.3|6983.3|7002.5|6987.5|7004.5|6989.5|6996.9|6981.9|3
1722407100000|2024-07-31 06:25:00|7002|6987|7004.5|6989.5|7004.7|6989.7|7001.4|6986.4|5
1722407400000|2024-07-31 06:30:00|7004.7|6989.7|7009.3|6994.3|7009.3|6994.3|7004.5|6989.5|40
1722407700000|2024-07-31 06:35:00|7008.9|6993.9|7008.2|6993.2|7009.3|6994.3|7006.9|6991.9|5
1722408000000|2024-07-31 06:40:00|7008.3|6993.3|7008.2|6993.2|7008.8|6993.8|7007.8|6992.8|1
1722408300000|2024-07-31 06:45:00|7007.8|6992.8|7008.7|6993.7|7008.7|6993.7|7007.7|6992.7|1
1722408900000|2024-07-31 06:55:00|7009.8|6994.8|7009.7|6994.7|7011.7|6996.7|7008.7|6993.7|34
1722409200000|2024-07-31 07:00:00|7007.2|6992.2|7005.2|6990.2|7007.2|6992.2|7003.4|6988.4|5
1722409500000|2024-07-31 07:05:00|7004.4|6989.4|7004.1|6989.1|7004.4|6989.4|7003.2|6988.2|3
1722409800000|2024-07-31 07:10:00|7005.1|6990.1|6999.2|6984.2|7005.1|6990.1|6999.2|6984.2|5
1722410100000|2024-07-31 07:15:00|6998.4|6983.4|6996.7|6981.7|6998.6|6983.6|6993.2|6978.2|28
1722410400000|2024-07-31 07:20:00|6998.6|6983.6|6992.3|6977.3|7000.2|6985.2|6991.8|6976.8|67
1722410700000|2024-07-31 07:25:00|6992.2|6977.2|6976.7|6961.7|6992.2|6977.2|6973.5|6958.5|93
1722411000000|2024-07-31 07:30:00|6976.8|6961.8|6969.8|6954.8|6978.2|6963.2|6968.3|6953.3|150
1722411300000|2024-07-31 07:35:00|6968.8|6953.8|6956.2|6941.2|6969.6|6954.6|6940.7|6925.7|253
1722411600000|2024-07-31 07:40:00|6957|6942|6956|6941|6958.1|6943.1|6947.7|6932.7|76
1722411900000|2024-07-31 07:45:00|6956.5|6941.5|6961.8|6946.8|6962.3|6947.3|6948.3|6933.3|34
1722412200000|2024-07-31 07:50:00|6961.7|6946.7|6963.7|6948.7|6967.6|6952.6|6961.6|6946.6|19
1722412500000|2024-07-31 07:55:00|6964.5|6949.5|6966.6|6951.6|6966.6|6951.6|6963.6|6948.6|9
1722412800000|2024-07-31 08:00:00|6968.1|6953.1|6972.1|6957.1|6978|6963|6968.1|6953.1|19
1722413100000|2024-07-31 08:05:00|6972.5|6957.5|6970.6|6955.6|6976.6|6961.6|6969.5|6954.5|13
1722413400000|2024-07-31 08:10:00|6970.4|6955.4|6969.9|6954.9|6971.7|6956.7|6969.9|6954.9|7
1722413700000|2024-07-31 08:15:00|6970.2|6955.2|6974.9|6959.9|6976.4|6961.4|6967.4|6952.4|18
1722414000000|2024-07-31 08:20:00|6975.9|6960.9|6973.4|6958.4|6978.6|6963.6|6972.5|6957.5|25
1722414300000|2024-07-31 08:25:00|6974.4|6959.4|6968.7|6953.7|6975.4|6960.4|6968|6953|28
1722414600000|2024-07-31 08:30:00|6969.4|6954.4|6968.6|6953.6|6970.5|6955.5|6968.6|6953.6|3
1722414900000|2024-07-31 08:35:00|6967.5|6952.5|6976.4|6961.4|6978.8|6963.8|6967.5|6952.5|32
1722415200000|2024-07-31 08:40:00|6978.4|6963.4|6981|6966|6987.8|6972.8|6978.4|6963.4|24
1722415500000|2024-07-31 08:45:00|6980.9|6965.9|6977.6|6962.6|6981.9|6966.9|6977.6|6962.6|4
1722415800000|2024-07-31 08:50:00|6978|6963|6977.6|6962.6|6979.5|6964.5|6977.5|6962.5|13
1722416100000|2024-07-31 08:55:00|6977.8|6962.8|6978.1|6963.1|6980.1|6965.1|6977.3|6962.3|38
1722416400000|2024-07-31 09:00:00|6978.5|6963.5|6967.9|6952.9|6978.9|6963.9|6967.9|6952.9|41
1722416700000|2024-07-31 09:05:00|6968|6953|6961.5|6946.5|6968.8|6953.8|6958.8|6943.8|122
1722417000000|2024-07-31 09:10:00|6961.4|6946.4|6954.4|6939.4|6973.7|6958.7|6954.4|6939.4|106
1722417300000|2024-07-31 09:15:00|6953.4|6938.4|6947.7|6932.7|6953.4|6938.4|6940.8|6925.8|60
1722417600000|2024-07-31 09:20:00|6948.4|6933.4|6942.5|6927.5|6953.9|6938.9|6942.4|6927.4|36
1722417900000|2024-07-31 09:25:00|6942.7|6927.7|6936.7|6921.7|6946|6931|6932.3|6917.3|49
1722418200000|2024-07-31 09:30:00|6936.8|6921.8|6927.8|6912.8|6937.2|6922.2|6927.7|6912.7|163
1722418500000|2024-07-31 09:35:00|6927.7|6912.7|6929.6|6914.6|6935.6|6920.6|6927.7|6912.7|28
1722418800000|2024-07-31 09:40:00|6930.1|6915.1|6929.2|6914.2|6934.2|6919.2|6928.7|6913.7|25
1722419100000|2024-07-31 09:45:00|6929.6|6914.6|6935.2|6920.2|6936.1|6921.1|6928.9|6913.9|78
1722419400000|2024-07-31 09:50:00|6934.7|6919.7|6936.3|6921.3|6942.7|6927.7|6931.6|6916.6|40
1722419700000|2024-07-31 09:55:00|6940.4|6925.4|6935.9|6920.9|6942.4|6927.4|6935.9|6920.9|8
1722420000000|2024-07-31 10:00:00|6936.4|6921.4|6946.4|6931.4|6947.4|6932.4|6934.1|6919.1|30
1722420300000|2024-07-31 10:05:00|6946.1|6931.1|6941.6|6926.6|6947.4|6932.4|6941.6|6926.6|25
1722420600000|2024-07-31 10:10:00|6942|6927|6956.2|6941.2|6956.2|6941.2|6941.5|6926.5|33
1722420900000|2024-07-31 10:15:00|6956.6|6941.6|6952.1|6937.1|6956.7|6941.7|6948.6|6933.6|6
1722421200000|2024-07-31 10:20:00|6952.8|6937.8|6947.7|6932.7|6956.6|6941.6|6947.7|6932.7|8
1722421500000|2024-07-31 10:25:00|6948.1|6933.1|6944.5|6929.5|6948.6|6933.6|6940.6|6925.6|13
1722421800000|2024-07-31 10:30:00|6944.8|6929.8|6943.7|6928.7|6946.1|6931.1|6943.2|6928.2|4
1722422100000|2024-07-31 10:35:00|6944.1|6929.1|6946.1|6931.1|6948.1|6933.1|6943.6|6928.6|5
1722422400000|2024-07-31 10:40:00|6946.5|6931.5|6944.7|6929.7|6948.1|6933.1|6944.7|6929.7|5
1722422700000|2024-07-31 10:45:00|6944.6|6929.6|6946.1|6931.1|6947.1|6932.1|6942.1|6927.1|19
1722423000000|2024-07-31 10:50:00|6946.6|6931.6|6944.7|6929.7|6946.6|6931.6|6943.1|6928.1|1
1722423300000|2024-07-31 10:55:00|6945.1|6930.1|6944.7|6929.7|6946.6|6931.6|6944.6|6929.6|4
1722423600000|2024-07-31 11:00:00|6944.6|6929.6|6943.7|6928.7|6945.1|6930.1|6939.1|6924.1|16
1722423900000|2024-07-31 11:05:00|6943.6|6928.6|6947.8|6932.8|6947.8|6932.8|6942.7|6927.7|14
1722424200000|2024-07-31 11:10:00|6947.6|6932.6|6945.8|6930.8|6947.6|6932.6|6941.9|6926.9|10
1722424500000|2024-07-31 11:15:00|6946.8|6931.8|6958.6|6943.6|6965.5|6950.5|6946.8|6931.8|48
1722424800000|2024-07-31 11:20:00|6959|6944|6964|6949|6966|6951|6958.6|6943.6|18
1722425100000|2024-07-31 11:25:00|6964.6|6949.6|6962|6947|6969.3|6954.3|6961.5|6946.5|31
1722425400000|2024-07-31 11:30:00|6962.1|6947.1|6957.9|6942.9|6963|6948|6957.9|6942.9|9
1722425700000|2024-07-31 11:35:00|6957.8|6942.8|6958|6943|6959.5|6944.5|6957.4|6942.4|8
1722426000000|2024-07-31 11:40:00|6957.9|6942.9|6959.5|6944.5|6959.5|6944.5|6954|6939|15
1722426300000|2024-07-31 11:45:00|6959.4|6944.4|6962|6947|6962|6947|6959|6944|17
1722426600000|2024-07-31 11:50:00|6962.4|6947.4|6970.4|6955.4|6973.4|6958.4|6962.4|6947.4|49
1722426900000|2024-07-31 11:55:00|6971.4|6956.4|6973.4|6958.4|6973.9|6958.9|6970.4|6955.4|8
1722427200000|2024-07-31 12:00:00|6973.9|6958.9|6977.3|6962.3|6977.3|6962.3|6966.7|6951.7|65
1722427500000|2024-07-31 12:05:00|6977.4|6962.4|6986.3|6971.3|6988.8|6973.8|6975.3|6960.3|154
1722427800000|2024-07-31 12:10:00|6985.7|6970.7|6984.8|6969.8|6989.9|6974.9|6984.2|6969.2|84
1722428100000|2024-07-31 12:15:00|6984.3|6969.3|6990.6|6975.6|6992.2|6977.2|6978.1|6963.1|110
1722428400000|2024-07-31 12:20:00|6990.9|6975.9|6987.1|6972.1|6992.1|6977.1|6983.6|6968.6|100
1722428700000|2024-07-31 12:25:00|6987.8|6972.8|6986.1|6971.1|6989.4|6974.4|6979.4|6964.4|51
1722429000000|2024-07-31 12:30:00|6986.4|6971.4|6974.6|6959.6|6992.4|6977.4|6974.6|6959.6|81
1722429300000|2024-07-31 12:35:00|6976.1|6961.1|6978.6|6963.6|6979.7|6964.7|6975.7|6960.7|26
1722429600000|2024-07-31 12:40:00|6978.1|6963.1|6986.7|6971.7|6989.6|6974.6|6978.1|6963.1|68
1722429900000|2024-07-31 12:45:00|6985.7|6970.7|6988.1|6973.1|6988.2|6973.2|6980.3|6965.3|53
1722430200000|2024-07-31 12:50:00|6988.2|6973.2|6987.7|6972.7|6988.7|6973.7|6984.2|6969.2|23
1722430500000|2024-07-31 12:55:00|6989.2|6974.2|6974.2|6959.2|6989.6|6974.6|6972.7|6957.7|118
1722430800000|2024-07-31 13:00:00|6975.2|6960.2|6946.2|6931.2|6975.2|6960.2|6946.2|6931.2|241
1722431100000|2024-07-31 13:05:00|6947.7|6932.7|6946.5|6931.5|6953.7|6938.7|6936|6921|197
1722431400000|2024-07-31 13:10:00|6947|6932|6921|6906|6947|6932|6916.8|6901.8|225
1722431700000|2024-07-31 13:15:00|6922|6907|6917.2|6902.2|6922|6907|6906.4|6891.4|239
1722432000000|2024-07-31 13:20:00|6917.6|6902.6|6926.6|6911.6|6933.7|6918.7|6917.2|6902.2|79
1722432300000|2024-07-31 13:25:00|6926.5|6911.5|6917.5|6902.5|6929.9|6914.9|6917.5|6902.5|55
1722432600000|2024-07-31 13:30:00|6917.6|6902.6|6942|6927|6949.4|6934.4|6917.6|6902.6|187
1722432900000|2024-07-31 13:35:00|6942.4|6927.4|6931.5|6916.5|6945|6930|6928|6913|174
1722433200000|2024-07-31 13:40:00|6931.6|6916.6|6926.5|6911.5|6935.7|6920.7|6919.1|6904.1|189
1722433500000|2024-07-31 13:45:00|6927|6912|6914.8|6899.8|6929.5|6914.5|6908.3|6893.3|211
1722433800000|2024-07-31 13:50:00|6914.4|6899.4|6932.9|6917.9|6932.9|6917.9|6913.8|6898.8|121
1722434100000|2024-07-31 13:55:00|6933|6918|6948.9|6933.9|6948.9|6933.9|6933|6918|114
1722434400000|2024-07-31 14:00:00|6949.6|6934.6|6936.1|6921.1|6954.8|6939.8|6936.1|6921.1|78
1722434700000|2024-07-31 14:05:00|6937.5|6922.5|6918.8|6903.8|6937.5|6922.5|6918.8|6903.8|143
1722435000000|2024-07-31 14:10:00|6919.8|6904.8|6925.4|6910.4|6929.8|6914.8|6913.8|6898.8|88
1722435300000|2024-07-31 14:15:00|6925.1|6910.1|6929.3|6914.3|6934.8|6919.8|6925.1|6910.1|64
1722435600000|2024-07-31 14:20:00|6928.8|6913.8|6935.9|6920.9|6939.8|6924.8|6926.4|6911.4|97
1722435900000|2024-07-31 14:25:00|6935.8|6920.8|6939.8|6924.8|6942.3|6927.3|6931.3|6916.3|85
1722436200000|2024-07-31 14:30:00|6939|6924|6931|6916|6939.8|6924.8|6927.2|6912.2|140
1722436500000|2024-07-31 14:35:00|6930.7|6915.7|6922.8|6907.8|6935.4|6920.4|6919.8|6904.8|144
1722436800000|2024-07-31 14:40:00|6922.3|6907.3|6915.6|6900.6|6923.2|6908.2|6915.6|6900.6|144
1722437100000|2024-07-31 14:45:00|6914.6|6899.6|6894.2|6879.2|6915.6|6900.6|6881.6|6866.6|514
1722437400000|2024-07-31 14:50:00|6894.3|6879.3|6901.9|6886.9|6904.4|6889.4|6893.9|6878.9|279
1722437700000|2024-07-31 14:55:00|6901.6|6886.6|6902.7|6887.7|6909.3|6894.3|6899.8|6884.8|106
1722438000000|2024-07-31 15:00:00|6902.8|6887.8|6893.2|6878.2|6902.8|6887.8|6888.2|6873.2|111
1722438300000|2024-07-31 15:05:00|6893.1|6878.1|6887.3|6872.3|6896.4|6881.4|6887.3|6872.3|135
1722438600000|2024-07-31 15:10:00|6886.9|6871.9|6888.7|6873.7|6893.1|6878.1|6883.9|6868.9|141
1722438900000|2024-07-31 15:15:00|6888.3|6873.3|6885.1|6870.1|6889.1|6874.1|6880.7|6865.7|136
1722439200000|2024-07-31 15:20:00|6885.5|6870.5|6884.3|6869.3|6887.3|6872.3|6880.3|6865.3|96
1722439500000|2024-07-31 15:25:00|6887.7|6872.7|6899.3|6884.3|6903.7|6888.7|6887.7|6872.7|90
1722439800000|2024-07-31 15:30:00|6897.8|6882.8|6899.3|6884.3|6901.3|6886.3|6892.3|6877.3|78
1722440100000|2024-07-31 15:35:00|6899.7|6884.7|6905.5|6890.5|6907.8|6892.8|6899.3|6884.3|94
1722440400000|2024-07-31 15:40:00|6905.3|6890.3|6903.1|6888.1|6909.5|6894.5|6899.6|6884.6|156
1722440700000|2024-07-31 15:45:00|6903.6|6888.6|6898|6883|6903.6|6888.6|6895.1|6880.1|90
1722441000000|2024-07-31 15:50:00|6898.5|6883.5|6900.9|6885.9|6910.2|6895.2|6895.7|6880.7|106
1722441300000|2024-07-31 15:55:00|6900.7|6885.7|6913.7|6898.7|6924.5|6909.5|6900.7|6885.7|169
1722441600000|2024-07-31 16:00:00|6914.2|6899.2|6927.9|6912.9|6928.2|6913.2|6913.7|6898.7|82
1722441900000|2024-07-31 16:05:00|6927.7|6912.7|6938.1|6923.1|6938.1|6923.1|6927.2|6912.2|91
1722442200000|2024-07-31 16:10:00|6938.6|6923.6|6946.6|6931.6|6951|6936|6937|6922|185
1722442500000|2024-07-31 16:15:00|6947|6932|6937.2|6922.2|6949.6|6934.6|6936.4|6921.4|51
1722442800000|2024-07-31 16:20:00|6936.5|6921.5|6933.4|6918.4|6942.9|6927.9|6930.6|6915.6|93
1722443100000|2024-07-31 16:25:00|6933.9|6918.9|6939.4|6924.4|6943.9|6928.9|6927|6912|119
1722443400000|2024-07-31 16:30:00|6938.9|6923.9|6936.6|6921.6|6945.9|6930.9|6935.1|6920.1|65
1722443700000|2024-07-31 16:35:00|6937.4|6922.4|6934.6|6919.6|6939.5|6924.5|6934.4|6919.4|78
1722444000000|2024-07-31 16:40:00|6933.1|6918.1|6928.1|6913.1|6935.1|6920.1|6927.1|6912.1|84
1722444300000|2024-07-31 16:45:00|6928.6|6913.6|6938.6|6923.6|6940.8|6925.8|6928|6913|42
1722444600000|2024-07-31 16:50:00|6938.7|6923.7|6940.3|6925.3|6941.2|6926.2|6938.7|6923.7|61
1722444900000|2024-07-31 16:55:00|6941.3|6926.3|6945.7|6930.7|6949.2|6934.2|6941.3|6926.3|91
1722445200000|2024-07-31 17:00:00|6945.2|6930.2|6943.3|6928.3|6947.2|6932.2|6942.3|6927.3|27
1722445500000|2024-07-31 17:05:00|6944|6929|6946.2|6931.2|6947.2|6932.2|6939.5|6924.5|110
1722445800000|2024-07-31 17:10:00|6946.9|6931.9|6950.9|6935.9|6952.9|6937.9|6946.7|6931.7|78
1722446100000|2024-07-31 17:15:00|6950.4|6935.4|6951.4|6936.4|6951.4|6936.4|6948.9|6933.9|93
1722446400000|2024-07-31 17:20:00|6950.4|6935.4|6954.8|6939.8|6956.2|6941.2|6947.9|6932.9|99
1722446700000|2024-07-31 17:25:00|6954.4|6939.4|6957.3|6942.3|6959.2|6944.2|6953.6|6938.6|47
1722447000000|2024-07-31 17:30:00|6956.9|6941.9|6943.8|6928.8|6956.9|6941.9|6943.8|6928.8|108
1722447300000|2024-07-31 17:35:00|6943.9|6928.9|6947.6|6932.6|6948.3|6933.3|6943.7|6928.7|63
1722447600000|2024-07-31 17:40:00|6947.9|6932.9|6940.8|6925.8|6947.9|6932.9|6940.8|6925.8|64
1722447900000|2024-07-31 17:45:00|6940.7|6925.7|6942.8|6927.8|6942.8|6927.8|6936.8|6921.8|76
1722448200000|2024-07-31 17:50:00|6942.4|6927.4|6945.6|6930.6|6945.7|6930.7|6939.8|6924.8|121
1722448500000|2024-07-31 17:55:00|6944.6|6929.6|6965.2|6950.2|6966.7|6951.7|6943.5|6928.5|166
1722448800000|2024-07-31 18:00:00|6964.8|6949.8|6958.2|6943.2|6966.2|6951.2|6950.5|6935.5|152
1722449100000|2024-07-31 18:05:00|6958.3|6943.3|6965.5|6950.5|6966.7|6951.7|6958|6943|248
1722449400000|2024-07-31 18:10:00|6965.3|6950.3|6944.8|6929.8|6968.7|6953.7|6942.5|6927.5|889
1722449700000|2024-07-31 18:15:00|6945.7|6930.7|6939.2|6924.2|6946.1|6931.1|6934.8|6919.8|450
1722450000000|2024-07-31 18:20:00|||||||||1
1722474000000|2024-08-01 01:00:00|6946.1|6921.1|6962.8|6947.8|6962.8|6947.8|6933.2|6918.2|47
1722474300000|2024-08-01 01:05:00|6963.3|6948.3|6958.7|6943.7|6977.7|6962.7|6958.7|6943.7|76
1722474600000|2024-08-01 01:10:00|6961.2|6946.2|6959.7|6944.7|6964|6949|6959.7|6944.7|14
1722474900000|2024-08-01 01:15:00|6959.2|6944.2|6954.7|6939.7|6959.2|6944.2|6953.7|6938.7|9
1722475200000|2024-08-01 01:20:00|6954.2|6939.2|6966.2|6951.2|6966.2|6951.2|6953.7|6938.7|12
1722475500000|2024-08-01 01:25:00|6968.6|6953.6|6975.2|6960.2|6975.2|6960.2|6968.6|6953.6|8
1722475800000|2024-08-01 01:30:00|6973.8|6958.8|6974.2|6959.2|6974.2|6959.2|6973.8|6958.8|0
1722476100000|2024-08-01 01:35:00|6972.2|6957.2|6972.2|6957.2|6972.2|6957.2|6972.2|6957.2|2
1722476400000|2024-08-01 01:40:00|6971.2|6956.2|6971.2|6956.2|6971.2|6956.2|6971.2|6956.2|0
1722476700000|2024-08-01 01:45:00|6970.5|6955.5|6966.7|6951.7|6970.5|6955.5|6966.7|6951.7|0
1722477000000|2024-08-01 01:50:00|6968.2|6953.2|6963.7|6948.7|6968.2|6953.2|6963.7|6948.7|3
1722477300000|2024-08-01 01:55:00|6963.2|6948.2|6963.2|6948.2|6963.2|6948.2|6963.2|6948.2|0
1722477600000|2024-08-01 02:00:00|6962.5|6947.5|6952.2|6937.2|6962.5|6947.5|6952.2|6937.2|1
1722477900000|2024-08-01 02:05:00|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|0
1722478200000|2024-08-01 02:10:00|6952.8|6937.8|6951.4|6936.4|6952.9|6937.9|6950.9|6935.9|2
1722478500000|2024-08-01 02:15:00|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|0
1722478800000|2024-08-01 02:20:00|6953|6938|6951.4|6936.4|6953.4|6938.4|6951.4|6936.4|9
1722479100000|2024-08-01 02:25:00|6952.9|6937.9|6954.4|6939.4|6954.4|6939.4|6952.9|6937.9|0
1722479400000|2024-08-01 02:30:00|6953.9|6938.9|6951.4|6936.4|6953.9|6938.9|6951.4|6936.4|12
1722479700000|2024-08-01 02:35:00|6950.4|6935.4|6928.3|6913.3|6950.4|6935.4|6928.3|6913.3|45
1722480000000|2024-08-01 02:40:00|6928.6|6913.6|6928.3|6913.3|6928.6|6913.6|6928.3|6913.3|4
1722480300000|2024-08-01 02:45:00|6930.8|6915.8|6928.8|6913.8|6930.8|6915.8|6928.8|6913.8|2
1722480600000|2024-08-01 02:50:00|6929.1|6914.1|6928.4|6913.4|6929.1|6914.1|6928.3|6913.3|11
1722480900000|2024-08-01 02:55:00|||||||||1
1722481200000|2024-08-01 03:00:00|6928.3|6913.3|6923.5|6908.5|6928.3|6913.3|6923.5|6908.5|4
1722481500000|2024-08-01 03:05:00|6918.4|6903.4|6922.9|6907.9|6924.3|6909.3|6918|6903|9
1722482100000|2024-08-01 03:15:00|6921.4|6906.4|6918.5|6903.5|6921.4|6906.4|6918.5|6903.5|8
1722482400000|2024-08-01 03:20:00|6917.5|6902.5|6914.9|6899.9|6917.5|6902.5|6913.2|6898.2|2
1722482700000|2024-08-01 03:25:00|6915.9|6900.9|6917.4|6902.4|6917.5|6902.5|6914.4|6899.4|5
1722483300000|2024-08-01 03:35:00|6917.3|6902.3|6925.4|6910.4|6926.4|6911.4|6917.3|6902.3|9
1722483600000|2024-08-01 03:40:00|6925.9|6910.9|6942.4|6927.4|6946.4|6931.4|6925.9|6910.9|46
1722483900000|2024-08-01 03:45:00|6943.3|6928.3|6942.4|6927.4|6943.4|6928.4|6942.4|6927.4|0
1722484200000|2024-08-01 03:50:00|6941.9|6926.9|6942.9|6927.9|6943.9|6928.9|6941.9|6926.9|2
1722484500000|2024-08-01 03:55:00|6943.3|6928.3|6942.9|6927.9|6943.3|6928.3|6942.7|6927.7|0
1722484800000|2024-08-01 04:00:00|6943.9|6928.9|6944.1|6929.1|6944.8|6929.8|6943.3|6928.3|0
1722485700000|2024-08-01 04:15:00|6944.8|6929.8|6945.1|6930.1|6945.1|6930.1|6944.8|6929.8|1
1722486600000|2024-08-01 04:30:00|6945.5|6930.5|6952|6937|6953|6938|6945.1|6930.1|2
1722486900000|2024-08-01 04:35:00|||||||||7
1722487200000|2024-08-01 04:40:00|6950.5|6935.5|6941|6926|6950.5|6935.5|6940.5|6925.5|11
1722487500000|2024-08-01 04:45:00|6937|6922|6934.5|6919.5|6937|6922|6933.6|6918.6|1
1722487800000|2024-08-01 04:50:00|6933.8|6918.8|6933.5|6918.5|6934|6919|6932.5|6917.5|4
1722488100000|2024-08-01 04:55:00|6933|6918|6934.5|6919.5|6935|6920|6933|6918|3
1722488400000|2024-08-01 05:00:00|6930.6|6915.6|6930|6915|6930.6|6915.6|6930|6915|5
1722489000000|2024-08-01 05:10:00|6932.5|6917.5|6933.5|6918.5|6937.5|6922.5|6932.5|6917.5|9
1722489300000|2024-08-01 05:15:00|6933.9|6918.9|6934|6919|6934|6919|6933.9|6918.9|0
1722490200000|2024-08-01 05:30:00|6933.3|6918.3|6933.4|6918.4|6935.3|6920.3|6932.3|6917.3|1
1722490500000|2024-08-01 05:35:00|6934.1|6919.1|6933.6|6918.6|6934.1|6919.1|6932.6|6917.6|0
1722490800000|2024-08-01 05:40:00|6932.5|6917.5|6934.3|6919.3|6934.3|6919.3|6932|6917|2
1722491100000|2024-08-01 05:45:00|6933.1|6918.1|6933.8|6918.8|6933.8|6918.8|6932.6|6917.6|0
1722491400000|2024-08-01 05:50:00|6933.7|6918.7|6933.2|6918.2|6933.7|6918.7|6932.2|6917.2|1
1722491700000|2024-08-01 05:55:00|6933.3|6918.3|6932.5|6917.5|6934.2|6919.2|6932.5|6917.5|1
1722492000000|2024-08-01 06:00:00|6933.5|6918.5|6930.3|6915.3|6933.5|6918.5|6930.3|6915.3|1
1722492300000|2024-08-01 06:05:00|6930.4|6915.4|6929.4|6914.4|6931|6916|6928.8|6913.8|1
1722492600000|2024-08-01 06:10:00|6929.2|6914.2|6929.4|6914.4|6930.9|6915.9|6928.9|6913.9|2
1722492900000|2024-08-01 06:15:00|6930.4|6915.4|6927.5|6912.5|6930.5|6915.5|6926|6911|2
1722493200000|2024-08-01 06:20:00|6927.2|6912.2|6922.3|6907.3|6927.2|6912.2|6922.2|6907.2|0
1722493500000|2024-08-01 06:25:00|6928.8|6913.8|6925.8|6910.8|6928.8|6913.8|6925.8|6910.8|16
1722493800000|2024-08-01 06:30:00|6926.9|6911.9|6927.4|6912.4|6928.2|6913.2|6925.3|6910.3|11
1722494100000|2024-08-01 06:35:00|6927.1|6912.1|6923.3|6908.3|6927.1|6912.1|6923.3|6908.3|1
1722494400000|2024-08-01 06:40:00|6921.8|6906.8|6925.8|6910.8|6927.6|6912.6|6921.3|6906.3|9
1722494700000|2024-08-01 06:45:00|6925.4|6910.4|6924.9|6909.9|6926.7|6911.7|6924.8|6909.8|4
1722495000000|2024-08-01 06:50:00|6925.9|6910.9|6930.9|6915.9|6930.9|6915.9|6925.9|6910.9|3
1722495300000|2024-08-01 06:55:00|6930.8|6915.8|6932.3|6917.3|6932.3|6917.3|6926.9|6911.9|6
1722495600000|2024-08-01 07:00:00|6932|6917|6928.2|6913.2|6932|6917|6927|6912|4
1722495900000|2024-08-01 07:05:00|6928.5|6913.5|6928.8|6913.8|6933|6918|6928.5|6913.5|3
1722496200000|2024-08-01 07:10:00|6927.8|6912.8|6925|6910|6927.8|6912.8|6925|6910|0
1722496500000|2024-08-01 07:15:00|6927.8|6912.8|6926.8|6911.8|6928.3|6913.3|6926.5|6911.5|1
1722496800000|2024-08-01 07:20:00|6926.5|6911.5|6928.3|6913.3|6929.2|6914.2|6926|6911|2
1722497100000|2024-08-01 07:25:00|6927.3|6912.3|6927.8|6912.8|6927.8|6912.8|6926.8|6911.8|2
1722497400000|2024-08-01 07:30:00|6926.7|6911.7|6927.9|6912.9|6927.9|6912.9|6926.7|6911.7|0
1722497700000|2024-08-01 07:35:00|6927.5|6912.5|6927.4|6912.4|6929.6|6914.6|6927.4|6912.4|4
1722498000000|2024-08-01 07:40:00|6928.2|6913.2|6928.7|6913.7|6928.7|6913.7|6926.7|6911.7|0
1722498300000|2024-08-01 07:45:00|6929.7|6914.7|6923.7|6908.7|6930.7|6915.7|6923.7|6908.7|4
1722498600000|2024-08-01 07:50:00|6923.4|6908.4|6911|6896|6923.4|6908.4|6911|6896|9
1722498900000|2024-08-01 07:55:00|6911.4|6896.4|6914|6899|6914|6899|6911|6896|5
1722499200000|2024-08-01 08:00:00|6914.5|6899.5|6913|6898|6914.5|6899.5|6912.5|6897.5|1
1722499500000|2024-08-01 08:05:00|6912.4|6897.4|6911|6896|6912.5|6897.5|6907|6892|66
1722499800000|2024-08-01 08:10:00|6910.6|6895.6|6898.1|6883.1|6910.6|6895.6|6889.5|6874.5|101
1722500100000|2024-08-01 08:15:00|6897.4|6882.4|6909.1|6894.1|6909.1|6894.1|6897.4|6882.4|29
1722500400000|2024-08-01 08:20:00|6908.8|6893.8|6912.5|6897.5|6913|6898|6904.6|6889.6|19
1722500700000|2024-08-01 08:25:00|6912.4|6897.4|6917|6902|6917|6902|6911.4|6896.4|19
1722501000000|2024-08-01 08:30:00|6915.9|6900.9|6918.9|6903.9|6919.3|6904.3|6915.9|6900.9|6
1722501300000|2024-08-01 08:35:00|6919.4|6904.4|6919.9|6904.9|6924.9|6909.9|6918.9|6903.9|8
1722501600000|2024-08-01 08:40:00|6919.5|6904.5|6918.4|6903.4|6921.4|6906.4|6917|6902|9
1722501900000|2024-08-01 08:45:00|6918.5|6903.5|6915.4|6900.4|6919.3|6904.3|6912|6897|19
1722502200000|2024-08-01 08:50:00|6915|6900|6912.9|6897.9|6915|6900|6912.7|6897.7|7
1722502500000|2024-08-01 08:55:00|6912.4|6897.4|6932.3|6917.3|6932.8|6917.8|6912.4|6897.4|31
1722502800000|2024-08-01 09:00:00|6932.7|6917.7|6937.8|6922.8|6937.8|6922.8|6931.3|6916.3|12
1722503100000|2024-08-01 09:05:00|6934.9|6919.9|6932.3|6917.3|6936.3|6921.3|6932.3|6917.3|10
1722503400000|2024-08-01 09:10:00|6930.8|6915.8|6933.4|6918.4|6933.9|6918.9|6929.9|6914.9|27
1722503700000|2024-08-01 09:15:00|6933|6918|6931.4|6916.4|6933|6918|6930.2|6915.2|7
1722504000000|2024-08-01 09:20:00|6932.4|6917.4|6930.1|6915.1|6932.4|6917.4|6930.1|6915.1|1
1722504300000|2024-08-01 09:25:00|6929.9|6914.9|6931.9|6916.9|6932.4|6917.4|6929.9|6914.9|2
1722504600000|2024-08-01 09:30:00|6933.4|6918.4|6943.7|6928.7|6944.4|6929.4|6933.4|6918.4|41
1722504900000|2024-08-01 09:35:00|6944.7|6929.7|6941.3|6926.3|6944.7|6929.7|6941.3|6926.3|15
1722505200000|2024-08-01 09:40:00|6941.7|6926.7|6936.7|6921.7|6941.7|6926.7|6936.4|6921.4|3
1722505500000|2024-08-01 09:45:00|6936.6|6921.6|6941.1|6926.1|6941.7|6926.7|6936.6|6921.6|4
1722505800000|2024-08-01 09:50:00|6941.6|6926.6|6941.1|6926.1|6941.6|6926.6|6938.4|6923.4|13
1722506100000|2024-08-01 09:55:00|6943.1|6928.1|6942.1|6927.1|6948.9|6933.9|6940.1|6925.1|24
1722506400000|2024-08-01 10:00:00|6942.6|6927.6|6944.1|6929.1|6944.1|6929.1|6941.1|6926.1|6
1722506700000|2024-08-01 10:05:00|6945.1|6930.1|6954.1|6939.1|6957.6|6942.6|6945.1|6930.1|36
1722507000000|2024-08-01 10:10:00|6953.6|6938.6|6957.6|6942.6|6958.1|6943.1|6951.6|6936.6|4
1722507300000|2024-08-01 10:15:00|6958.1|6943.1|6957|6942|6958.1|6943.1|6951.7|6936.7|9
1722507600000|2024-08-01 10:20:00|6956.6|6941.6|6958|6943|6958.1|6943.1|6952.6|6937.6|18
1722507900000|2024-08-01 10:25:00|6958.5|6943.5|6964|6949|6968|6953|6958.5|6943.5|38
1722508200000|2024-08-01 10:30:00|6962.3|6947.3|6963|6948|6966.7|6951.7|6959.6|6944.6|37
1722508500000|2024-08-01 10:35:00|6963.1|6948.1|6964.2|6949.2|6964.2|6949.2|6960.7|6945.7|19
1722508800000|2024-08-01 10:40:00|6964.1|6949.1|6968.5|6953.5|6968.6|6953.6|6962.9|6947.9|36
1722509100000|2024-08-01 10:45:00|6968.6|6953.6|6971.5|6956.5|6973.5|6958.5|6966|6951|120
1722509400000|2024-08-01 10:50:00|6971.6|6956.6|6975|6960|6977|6962|6971.6|6956.6|27
1722509700000|2024-08-01 10:55:00|6974.5|6959.5|6970.9|6955.9|6977|6962|6969.5|6954.5|39
1722510000000|2024-08-01 11:00:00|6970.7|6955.7|6971|6956|6976.4|6961.4|6970.7|6955.7|99
1722510300000|2024-08-01 11:05:00|6971.1|6956.1|6970.8|6955.8|6971.2|6956.2|6968.4|6953.4|40
1722510600000|2024-08-01 11:10:00|6970.4|6955.4|6974.3|6959.3|6974.3|6959.3|6970.3|6955.3|11
1722510900000|2024-08-01 11:15:00|6973.6|6958.6|6984|6969|6984.5|6969.5|6973.6|6958.6|84
1722511200000|2024-08-01 11:20:00|6984.4|6969.4|6985.3|6970.3|6986.2|6971.2|6982.4|6967.4|48
1722511500000|2024-08-01 11:25:00|6986.3|6971.3|6986.5|6971.5|6990.3|6975.3|6986.3|6971.3|80
1722511800000|2024-08-01 11:30:00|6986.4|6971.4|6976.5|6961.5|6986.4|6971.4|6973.4|6958.4|36
1722512100000|2024-08-01 11:35:00|6975.9|6960.9|6981.9|6966.9|6981.9|6966.9|6973.5|6958.5|32
1722512400000|2024-08-01 11:40:00|6980.8|6965.8|6981.8|6966.8|6981.8|6966.8|6975.9|6960.9|26
1722512700000|2024-08-01 11:45:00|6982.5|6967.5|6988.3|6973.3|6989.4|6974.4|6982.5|6967.5|34
1722513000000|2024-08-01 11:50:00|6987.9|6972.9|7000.8|6985.8|7000.9|6985.9|6986.3|6971.3|65
1722513300000|2024-08-01 11:55:00|7001|6986|6998.5|6983.5|7001|6986|6996|6981|63
1722513600000|2024-08-01 12:00:00|6997.4|6982.4|7006.4|6991.4|7006.9|6991.9|6985.8|6970.8|117
1722513900000|2024-08-01 12:05:00|7008.3|6993.3|7023.2|7008.2|7030|7015|7008.3|6993.3|193
1722514200000|2024-08-01 12:10:00|7022.2|7007.2|7024.9|7009.9|7026.7|7011.7|7022.2|7007.2|72
1722514500000|2024-08-01 12:15:00|7025|7010|7031.3|7016.3|7031.3|7016.3|7022.4|7007.4|174
1722514800000|2024-08-01 12:20:00|7035.8|7020.8|7048.9|7033.9|7051.4|7036.4|7035.8|7020.8|523
1722515100000|2024-08-01 12:25:00|7049.3|7034.3|7045.2|7030.2|7049.3|7034.3|7041.8|7026.8|122
1722515400000|2024-08-01 12:30:00|7045.7|7030.7|7037.3|7022.3|7045.7|7030.7|7030.4|7015.4|178
1722515700000|2024-08-01 12:35:00|7037.4|7022.4|7035.3|7020.3|7043.8|7028.8|7034.3|7019.3|216
1722516000000|2024-08-01 12:40:00|7035.7|7020.7|7025.8|7010.8|7038.7|7023.7|7025.1|7010.1|189
1722516300000|2024-08-01 12:45:00|7025.7|7010.7|7025.2|7010.2|7026.8|7011.8|7021.6|7006.6|261
1722516600000|2024-08-01 12:50:00|7025.1|7010.1|7021.5|7006.5|7026.2|7011.2|7016.8|7001.8|195
1722516900000|2024-08-01 12:55:00|7021.3|7006.3|7018.1|7003.1|7021.3|7006.3|7015.4|7000.4|72
1722517200000|2024-08-01 13:00:00|7016.2|7001.2|6962.4|6947.4|7016.2|7001.2|6962.3|6947.3|521
1722517500000|2024-08-01 13:05:00|6962.5|6947.5|6965.8|6950.8|6969.1|6954.1|6953.2|6938.2|347
1722517800000|2024-08-01 13:10:00|6964.4|6949.4|6969.1|6954.1|6981.6|6966.6|6963.6|6948.6|190
1722518100000|2024-08-01 13:15:00|6969.5|6954.5|6961.6|6946.6|6976.5|6961.5|6959.9|6944.9|181
1722518400000|2024-08-01 13:20:00|6961.4|6946.4|6951.5|6936.5|6961.4|6946.4|6951.5|6936.5|199
1722518700000|2024-08-01 13:25:00|6951|6936|6950.5|6935.5|6953.9|6938.9|6948.9|6933.9|264
1722519000000|2024-08-01 13:30:00|6951.5|6936.5|6931.8|6916.8|6954|6939|6931.8|6916.8|228
1722519300000|2024-08-01 13:35:00|6927.7|6912.7|6917.4|6902.4|6933.1|6918.1|6913.5|6898.5|484
1722519600000|2024-08-01 13:40:00|6918.9|6903.9|6927.9|6912.9|6929.4|6914.4|6909.5|6894.5|274
1722519900000|2024-08-01 13:45:00|6927.5|6912.5|6926.9|6911.9|6928.9|6913.9|6916.6|6901.6|174
1722520200000|2024-08-01 13:50:00|6926|6911|6918.9|6903.9|6926|6911|6918.2|6903.2|115
1722520500000|2024-08-01 13:55:00|6918.8|6903.8|6918.9|6903.9|6922|6907|6914.4|6899.4|101
1722520800000|2024-08-01 14:00:00|6922.3|6907.3|6927.7|6912.7|6934|6919|6915.7|6900.7|216
1722521100000|2024-08-01 14:05:00|6927.2|6912.2|6912.1|6897.1|6927.2|6912.2|6908.9|6893.9|189
1722521400000|2024-08-01 14:10:00|6911.7|6896.7|6912.2|6897.2|6914.4|6899.4|6903.8|6888.8|181
1722521700000|2024-08-01 14:15:00|6911.7|6896.7|6890.7|6875.7|6911.7|6896.7|6889.3|6874.3|274
1722522000000|2024-08-01 14:20:00|6891.1|6876.1|6883.8|6868.8|6902.2|6887.2|6880.9|6865.9|292
1722522300000|2024-08-01 14:25:00|6883.4|6868.4|6872.3|6857.3|6892.3|6877.3|6864.1|6849.1|204
1722522600000|2024-08-01 14:30:00|6872.7|6857.7|6872.9|6857.9|6872.9|6857.9|6857.6|6842.6|503
1722522900000|2024-08-01 14:35:00|6872.8|6857.8|6872.3|6857.3|6878.2|6863.2|6870.3|6855.3|249
1722523200000|2024-08-01 14:40:00|6872.2|6857.2|6875.9|6860.9|6887.6|6872.6|6870.7|6855.7|289
1722523500000|2024-08-01 14:45:00|6877.4|6862.4|6867|6852|6878.4|6863.4|6864.2|6849.2|155
1722523800000|2024-08-01 14:50:00|6866.5|6851.5|6831.9|6816.9|6866.5|6851.5|6831.9|6816.9|485
1722524100000|2024-08-01 14:55:00|6831.7|6816.7|6848.5|6833.5|6850.5|6835.5|6831.7|6816.7|271
1722524400000|2024-08-01 15:00:00|6848.1|6833.1|6852.1|6837.1|6863.5|6848.5|6841.2|6826.2|294
1722524700000|2024-08-01 15:05:00|6852.5|6837.5|6854.6|6839.6|6859.5|6844.5|6851.1|6836.1|109
1722525000000|2024-08-01 15:10:00|6854.4|6839.4|6859.2|6844.2|6860.1|6845.1|6849.7|6834.7|76
1722525300000|2024-08-01 15:15:00|6861|6846|6855.6|6840.6|6862.5|6847.5|6848.6|6833.6|219
1722525600000|2024-08-01 15:20:00|6856|6841|6864.9|6849.9|6865|6850|6856|6841|154
1722525900000|2024-08-01 15:25:00|6865|6850|6864.4|6849.4|6871.4|6856.4|6862.5|6847.5|170
1722526200000|2024-08-01 15:30:00|6863.9|6848.9|6877.2|6862.2|6877.7|6862.7|6861.2|6846.2|257
1722526500000|2024-08-01 15:35:00|6876.1|6861.1|6870.7|6855.7|6876.1|6861.1|6862.9|6847.9|84
1722526800000|2024-08-01 15:40:00|6870.2|6855.2|6851|6836|6871.7|6856.7|6851|6836|235
1722527100000|2024-08-01 15:45:00|6847|6832|6848.7|6833.7|6856.5|6841.5|6846.9|6831.9|140
1722527400000|2024-08-01 15:50:00|6851.2|6836.2|6846.5|6831.5|6853.2|6838.2|6846|6831|107
1722527700000|2024-08-01 15:55:00|6846.1|6831.1|6846.6|6831.6|6851|6836|6846.1|6831.1|53
1722528000000|2024-08-01 16:00:00|6847|6832|6844|6829|6847.1|6832.1|6839|6824|139
1722528300000|2024-08-01 16:05:00|6844.5|6829.5|6847.7|6832.7|6852.1|6837.1|6844.5|6829.5|137
1722528600000|2024-08-01 16:10:00|6848.1|6833.1|6852.1|6837.1|6857.5|6842.5|6848.1|6833.1|177
1722528900000|2024-08-01 16:15:00|6854|6839|6859.2|6844.2|6861.8|6846.8|6853.5|6838.5|130
1722529200000|2024-08-01 16:20:00|6857.7|6842.7|6867|6852|6867|6852|6853.8|6838.8|173
1722529500000|2024-08-01 16:25:00|6867.5|6852.5|6865|6850|6869.5|6854.5|6860|6845|151
1722529800000|2024-08-01 16:30:00|6865.7|6850.7|6864.3|6849.3|6866|6851|6860.5|6845.5|55
1722530100000|2024-08-01 16:35:00|6864.7|6849.7|6859|6844|6866|6851|6856.1|6841.1|119
1722530400000|2024-08-01 16:40:00|6858.9|6843.9|6862.9|6847.9|6863.7|6848.7|6857|6842|103
1722530700000|2024-08-01 16:45:00|6863|6848|6862.5|6847.5|6863.9|6848.9|6861.9|6846.9|33
1722531000000|2024-08-01 16:50:00|6862.4|6847.4|6865|6850|6867.9|6852.9|6861.7|6846.7|94
1722531300000|2024-08-01 16:55:00|6865.1|6850.1|6872|6857|6872|6857|6865|6850|15
1722531600000|2024-08-01 17:00:00|6870|6855|6873.9|6858.9|6878|6863|6867.6|6852.6|102
1722531900000|2024-08-01 17:05:00|6871.9|6856.9|6867.6|6852.6|6871.9|6856.9|6867.6|6852.6|94
1722532200000|2024-08-01 17:10:00|6867.3|6852.3|6869|6854|6869.4|6854.4|6865.1|6850.1|32
1722532500000|2024-08-01 17:15:00|6869.1|6854.1|6867.9|6852.9|6871.5|6856.5|6866.5|6851.5|115
1722532800000|2024-08-01 17:20:00|6868.4|6853.4|6876.4|6861.4|6876.9|6861.9|6866|6851|72
1722533100000|2024-08-01 17:25:00|6876|6861|6867.1|6852.1|6876|6861|6867.1|6852.1|79
1722533400000|2024-08-01 17:30:00|6866.8|6851.8|6861.1|6846.1|6866.8|6851.8|6859.9|6844.9|88
1722533700000|2024-08-01 17:35:00|6860.8|6845.8|6853|6838|6860.8|6845.8|6852.5|6837.5|113
1722534000000|2024-08-01 17:40:00|6852.7|6837.7|6849.8|6834.8|6852.9|6837.9|6848.4|6833.4|113
1722534300000|2024-08-01 17:45:00|6850.2|6835.2|6855.9|6840.9|6855.9|6840.9|6849.8|6834.8|55
1722534600000|2024-08-01 17:50:00|6855.5|6840.5|6857.7|6842.7|6858.5|6843.5|6855.5|6840.5|87
1722534900000|2024-08-01 17:55:00|6857.5|6842.5|6863.5|6848.5|6863.9|6848.9|6853.7|6838.7|171
1722535200000|2024-08-01 18:00:00|6863.2|6848.2|6855.8|6840.8|6863.2|6848.2|6854.7|6839.7|88
1722535500000|2024-08-01 18:05:00|6856.2|6841.2|6854.7|6839.7|6857|6842|6848.9|6833.9|161
1722535800000|2024-08-01 18:10:00|6854.8|6839.8|6854|6839|6865.7|6850.7|6852.3|6837.3|776
1722536100000|2024-08-01 18:15:00|6853.9|6838.9|6855.1|6840.1|6857.8|6842.8|6848.1|6833.1|392
1722560400000|2024-08-02 01:00:00|6860.1|6845.1|6851.3|6836.3|6875.1|6860.1|6850.6|6835.6|105
1722560700000|2024-08-02 01:05:00|6850.8|6835.8|6850.1|6835.1|6852.6|6837.6|6848.1|6833.1|68
1722561000000|2024-08-02 01:10:00|6850.5|6835.5|6851.6|6836.6|6854.9|6839.9|6850|6835|16
1722561300000|2024-08-02 01:15:00|6851.3|6836.3|6848.5|6833.5|6851.6|6836.6|6847.6|6832.6|8
1722561600000|2024-08-02 01:20:00|6848.1|6833.1|6861.3|6846.3|6862.3|6847.3|6848.1|6833.1|53
1722561900000|2024-08-02 01:25:00|6861.8|6846.8|6857.3|6842.3|6861.8|6846.8|6854.3|6839.3|38
1722562200000|2024-08-02 01:30:00|6858|6843|6857.8|6842.8|6858.8|6843.8|6857.3|6842.3|2
1722562500000|2024-08-02 01:35:00|6857.4|6842.4|6866.5|6851.5|6870.5|6855.5|6857.3|6842.3|20
1722562800000|2024-08-02 01:40:00|6868.8|6853.8|6867.8|6852.8|6870|6855|6865.8|6850.8|59
1722563100000|2024-08-02 01:45:00|6869.3|6854.3|6869.3|6854.3|6872.8|6857.8|6869.3|6854.3|10
1722563400000|2024-08-02 01:50:00|6870.4|6855.4|6868.8|6853.8|6870.7|6855.7|6866.8|6851.8|6
1722563700000|2024-08-02 01:55:00|6868.1|6853.1|6877.1|6862.1|6877.1|6862.1|6866.8|6851.8|22
1722564000000|2024-08-02 02:00:00|6876.2|6861.2|6884.3|6869.3|6886.6|6871.6|6872.9|6857.9|14
1722564300000|2024-08-02 02:05:00|6885.6|6870.6|6886.8|6871.8|6886.9|6871.9|6885.3|6870.3|38
1722564600000|2024-08-02 02:10:00|6886.3|6871.3|6887.4|6872.4|6887.4|6872.4|6885.8|6870.8|4
1722564900000|2024-08-02 02:15:00|6886.8|6871.8|6882.9|6867.9|6887|6872|6882.9|6867.9|2
1722565200000|2024-08-02 02:20:00|6882.8|6867.8|6873.3|6858.3|6882.8|6867.8|6872.9|6857.9|1
1722565500000|2024-08-02 02:25:00|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|4
1722565800000|2024-08-02 02:30:00|6870.2|6855.2|6870.5|6855.5|6870.5|6855.5|6870.2|6855.2|0
1722566100000|2024-08-02 02:35:00|6870|6855|6862.5|6847.5|6870|6855|6862|6847|51
1722566400000|2024-08-02 02:40:00|6862.3|6847.3|6862.5|6847.5|6862.5|6847.5|6859.5|6844.5|16
1722566700000|2024-08-02 02:45:00|||||||||1
1722567000000|2024-08-02 02:50:00|6860|6845|6860.3|6845.3|6860.6|6845.6|6860|6845|7
1722567300000|2024-08-02 02:55:00|6860.7|6845.7|6862.5|6847.5|6863.5|6848.5|6860.7|6845.7|10
1722567600000|2024-08-02 03:00:00|6863.5|6848.5|6870.3|6855.3|6871.3|6856.3|6863.5|6848.5|5
1722567900000|2024-08-02 03:05:00|6871.8|6856.8|6873.8|6858.8|6877.3|6862.3|6870.8|6855.8|1
1722568200000|2024-08-02 03:10:00|6873.9|6858.9|6874.5|6859.5|6876.9|6861.9|6873.9|6858.9|0
1722568500000|2024-08-02 03:15:00|6876.7|6861.7|6871.2|6856.2|6877.4|6862.4|6869.5|6854.5|24
1722568800000|2024-08-02 03:20:00|6871.4|6856.4|6871.4|6856.4|6871.4|6856.4|6870.9|6855.9|0
1722569100000|2024-08-02 03:25:00|6871.7|6856.7|6872.4|6857.4|6872.4|6857.4|6870.4|6855.4|3
1722569400000|2024-08-02 03:30:00|6871.1|6856.1|6872.9|6857.9|6872.9|6857.9|6870.9|6855.9|1
1722569700000|2024-08-02 03:35:00|6873.4|6858.4|6881.9|6866.9|6882.4|6867.4|6873.4|6858.4|4
1722570000000|2024-08-02 03:40:00|6881.4|6866.4|6880.4|6865.4|6881.4|6866.4|6876.9|6861.9|6
1722570300000|2024-08-02 03:45:00|6879.4|6864.4|6879.4|6864.4|6879.4|6864.4|6879.4|6864.4|2
1722571200000|2024-08-02 04:00:00|6881.8|6866.8|6882.9|6867.9|6882.9|6867.9|6881.4|6866.4|8
1722571500000|2024-08-02 04:05:00|6881.9|6866.9|6882.8|6867.8|6882.8|6867.8|6881.9|6866.9|1
1722571800000|2024-08-02 04:10:00|6882|6867|6882.5|6867.5|6882.8|6867.8|6881.9|6866.9|0
1722572100000|2024-08-02 04:15:00|6882.6|6867.6|6883.4|6868.4|6883.4|6868.4|6882.3|6867.3|0
1722572400000|2024-08-02 04:20:00|6883.3|6868.3|6888.1|6873.1|6888.1|6873.1|6883.3|6868.3|7
1722572700000|2024-08-02 04:25:00|6891.1|6876.1|6892.5|6877.5|6892.5|6877.5|6891.1|6876.1|1
1722573000000|2024-08-02 04:30:00|6893.5|6878.5|6894.4|6879.4|6897.2|6882.2|6892.7|6877.7|13
1722573300000|2024-08-02 04:35:00|6893.9|6878.9|6890.5|6875.5|6893.9|6878.9|6890.5|6875.5|2
1722573600000|2024-08-02 04:40:00|6884.8|6869.8|6887.5|6872.5|6887.5|6872.5|6884.5|6869.5|5
1722573900000|2024-08-02 04:45:00|6887.7|6872.7|6886.8|6871.8|6887.7|6872.7|6885.4|6870.4|5
1722574200000|2024-08-02 04:50:00|6886.3|6871.3|6884.3|6869.3|6886.3|6871.3|6883.8|6868.8|2
1722574500000|2024-08-02 04:55:00|6884.8|6869.8|6885.8|6870.8|6886|6871|6884.3|6869.3|0
1722574800000|2024-08-02 05:00:00|6885.7|6870.7|6885.3|6870.3|6885.7|6870.7|6885.2|6870.2|0
1722575100000|2024-08-02 05:05:00|6885.7|6870.7|6885.3|6870.3|6885.7|6870.7|6885.3|6870.3|0
1722575400000|2024-08-02 05:10:00|6886.1|6871.1|6885.4|6870.4|6886.2|6871.2|6885.4|6870.4|1
1722575700000|2024-08-02 05:15:00|6886.3|6871.3|6885.4|6870.4|6886.3|6871.3|6885.4|6870.4|0
1722576000000|2024-08-02 05:20:00|6885.5|6870.5|6885.5|6870.5|6886.3|6871.3|6885.5|6870.5|0
1722576600000|2024-08-02 05:30:00|6885.1|6870.1|6884.1|6869.1|6885.2|6870.2|6883.8|6868.8|0
1722576900000|2024-08-02 05:35:00|6883.6|6868.6|6884.1|6869.1|6884.1|6869.1|6881.3|6866.3|1
1722577200000|2024-08-02 05:40:00|6883.1|6868.1|6883.3|6868.3|6884.5|6869.5|6880.7|6865.7|4
1722577500000|2024-08-02 05:45:00|6884.1|6869.1|6884|6869|6886.3|6871.3|6883.5|6868.5|2
1722577800000|2024-08-02 05:50:00|6884.6|6869.6|6885.2|6870.2|6885.5|6870.5|6884.1|6869.1|1
1722578100000|2024-08-02 05:55:00|6885|6870|6887.8|6872.8|6888.8|6873.8|6882.6|6867.6|33
1722578400000|2024-08-02 06:00:00|6888|6873|6884.9|6869.9|6893.4|6878.4|6884.4|6869.4|11
1722578700000|2024-08-02 06:05:00|6884.5|6869.5|6884.9|6869.9|6885.1|6870.1|6883.4|6868.4|1
1722579000000|2024-08-02 06:10:00|6883.5|6868.5|6893.1|6878.1|6893.6|6878.6|6883.5|6868.5|19
1722579300000|2024-08-02 06:15:00|6890.2|6875.2|6889.2|6874.2|6891.6|6876.6|6888.6|6873.6|9
1722579600000|2024-08-02 06:20:00|6888.1|6873.1|6883.2|6868.2|6888.1|6873.1|6881.7|6866.7|21
1722579900000|2024-08-02 06:25:00|6884.5|6869.5|6883.5|6868.5|6885|6870|6883.5|6868.5|1
1722580200000|2024-08-02 06:30:00|6884|6869|6887.4|6872.4|6887.6|6872.6|6883.6|6868.6|2
1722580500000|2024-08-02 06:35:00|6887.5|6872.5|6885.1|6870.1|6888|6873|6884.7|6869.7|3
1722580800000|2024-08-02 06:40:00|6883.6|6868.6|6885|6870|6885.9|6870.9|6882.6|6867.6|10
1722581100000|2024-08-02 06:45:00|6884.6|6869.6|6883.6|6868.6|6886|6871|6881|6866|9
1722581400000|2024-08-02 06:50:00|6883.5|6868.5|6883|6868|6884|6869|6883|6868|1
1722581700000|2024-08-02 06:55:00|6882.6|6867.6|6874.8|6859.8|6882.6|6867.6|6872.8|6857.8|42
1722582000000|2024-08-02 07:00:00|6874.3|6859.3|6862.9|6847.9|6874.3|6859.3|6862.4|6847.4|9
1722582300000|2024-08-02 07:05:00|6863.3|6848.3|6862.9|6847.9|6865.1|6850.1|6861.6|6846.6|1
1722582600000|2024-08-02 07:10:00|6865.8|6850.8|6863.1|6848.1|6867.3|6852.3|6859.4|6844.4|31
1722582900000|2024-08-02 07:15:00|6863.4|6848.4|6862.6|6847.6|6867.8|6852.8|6859.7|6844.7|31
1722583200000|2024-08-02 07:20:00|6864.4|6849.4|6860.6|6845.6|6864.8|6849.8|6860.6|6845.6|1
1722583500000|2024-08-02 07:25:00|6860.1|6845.1|6872.1|6857.1|6873.4|6858.4|6859.6|6844.6|78
1722583800000|2024-08-02 07:30:00|6869.6|6854.6|6867.1|6852.1|6869.6|6854.6|6867.1|6852.1|3
1722584100000|2024-08-02 07:35:00|6869.1|6854.1|6868.1|6853.1|6871.4|6856.4|6867.6|6852.6|4
1722584400000|2024-08-02 07:40:00|6867.7|6852.7|6866.6|6851.6|6867.7|6852.7|6864.6|6849.6|7
1722584700000|2024-08-02 07:45:00|6868.1|6853.1|6870.1|6855.1|6870.9|6855.9|6867.6|6852.6|10
1722585000000|2024-08-02 07:50:00|6869.5|6854.5|6869.6|6854.6|6870.1|6855.1|6869.1|6854.1|0
1722585300000|2024-08-02 07:55:00|6868.2|6853.2|6865|6850|6868.2|6853.2|6863.7|6848.7|12
1722585600000|2024-08-02 08:00:00|6865.1|6850.1|6860.1|6845.1|6865.2|6850.2|6859.5|6844.5|23
1722585900000|2024-08-02 08:05:00|6859.6|6844.6|6875|6860|6875.1|6860.1|6857.4|6842.4|32
1722586200000|2024-08-02 08:10:00|6878.8|6863.8|6876|6861|6885.1|6870.1|6875.1|6860.1|34
1722586500000|2024-08-02 08:15:00|6875.6|6860.6|6878.1|6863.1|6880|6865|6875.6|6860.6|2
1722586800000|2024-08-02 08:20:00|6878.6|6863.6|6873|6858|6878.7|6863.7|6872.6|6857.6|4
1722587100000|2024-08-02 08:25:00|6873.1|6858.1|6876.1|6861.1|6878.6|6863.6|6872.6|6857.6|7
1722587400000|2024-08-02 08:30:00|6875.9|6860.9|6873.6|6858.6|6875.9|6860.9|6873.6|6858.6|3
1722587700000|2024-08-02 08:35:00|6873.1|6858.1|6872.9|6857.9|6876.1|6861.1|6870.6|6855.6|11
1722588000000|2024-08-02 08:40:00|6875.5|6860.5|6877.8|6862.8|6877.8|6862.8|6862.8|6847.8|32
1722588300000|2024-08-02 08:45:00|6876.3|6861.3|6877.3|6862.3|6877.3|6862.3|6874.8|6859.8|0
1722588600000|2024-08-02 08:50:00|6878|6863|6878|6863|6882.8|6867.8|6877.1|6862.1|10
1722588900000|2024-08-02 08:55:00|6877.5|6862.5|6872.5|6857.5|6877.5|6862.5|6871|6856|2
1722589200000|2024-08-02 09:00:00|6872.2|6857.2|6868.5|6853.5|6876.9|6861.9|6867.5|6852.5|15
1722589500000|2024-08-02 09:05:00|6867.5|6852.5|6865|6850|6869|6854|6864|6849|15
1722589800000|2024-08-02 09:10:00|6864.9|6849.9|6864.1|6849.1|6867.9|6852.9|6862.1|6847.1|17
1722590100000|2024-08-02 09:15:00|6863.9|6848.9|6869.4|6854.4|6870.4|6855.4|6863.9|6848.9|31
1722590400000|2024-08-02 09:20:00|6870.9|6855.9|6872.7|6857.7|6872.7|6857.7|6870.7|6855.7|7
1722590700000|2024-08-02 09:25:00|6872.9|6857.9|6869.4|6854.4|6872.9|6857.9|6868.4|6853.4|1
1722591000000|2024-08-02 09:30:00|6869.1|6854.1|6873.4|6858.4|6873.4|6858.4|6868.9|6853.9|7
1722591300000|2024-08-02 09:35:00|6873.9|6858.9|6873.9|6858.9|6876.9|6861.9|6873.9|6858.9|11
1722591600000|2024-08-02 09:40:00|6871.7|6856.7|6862.4|6847.4|6872.4|6857.4|6861.4|6846.4|47
1722591900000|2024-08-02 09:45:00|6862.1|6847.1|6857.4|6842.4|6862.1|6847.1|6857.4|6842.4|3
1722592200000|2024-08-02 09:50:00|6857.2|6842.2|6857.6|6842.6|6858.1|6843.1|6854.6|6839.6|9
1722592500000|2024-08-02 09:55:00|6857.2|6842.2|6860.2|6845.2|6860.7|6845.7|6856.1|6841.1|20
1722592800000|2024-08-02 10:00:00|6861.2|6846.2|6861.9|6846.9|6862.2|6847.2|6860.1|6845.1|0
1722593100000|2024-08-02 10:05:00|6861.7|6846.7|6862.2|6847.2|6862.3|6847.3|6858.4|6843.4|23
1722593400000|2024-08-02 10:10:00|6862.3|6847.3|6861.6|6846.6|6862.3|6847.3|6861.2|6846.2|0
1722593700000|2024-08-02 10:15:00|6861.2|6846.2|6864.1|6849.1|6864.1|6849.1|6861.2|6846.2|4
1722594000000|2024-08-02 10:20:00|6862.7|6847.7|6867.6|6852.6|6867.6|6852.6|6862.6|6847.6|1
1722594300000|2024-08-02 10:25:00|6867.2|6852.2|6865.2|6850.2|6867.2|6852.2|6864.7|6849.7|5
1722594600000|2024-08-02 10:30:00|6865.3|6850.3|6863.7|6848.7|6865.7|6850.7|6863.7|6848.7|1
1722594900000|2024-08-02 10:35:00|6863.6|6848.6|6865.1|6850.1|6865.7|6850.7|6862.6|6847.6|8
1722595200000|2024-08-02 10:40:00|6864.7|6849.7|6863.1|6848.1|6865.1|6850.1|6863.1|6848.1|1
1722595500000|2024-08-02 10:45:00|6862.6|6847.6|6859.6|6844.6|6862.6|6847.6|6859.6|6844.6|2
1722595800000|2024-08-02 10:50:00|6858.9|6843.9|6857.1|6842.1|6860.6|6845.6|6857.1|6842.1|17
1722596100000|2024-08-02 10:55:00|6857.8|6842.8|6859.1|6844.1|6860.6|6845.6|6857.6|6842.6|9
1722596400000|2024-08-02 11:00:00|6859.6|6844.6|6861.1|6846.1|6862.1|6847.1|6859.6|6844.6|2
1722596700000|2024-08-02 11:05:00|6860.7|6845.7|6860.1|6845.1|6860.7|6845.7|6858.6|6843.6|2
1722597000000|2024-08-02 11:10:00|6859.6|6844.6|6861.1|6846.1|6861.1|6846.1|6859.2|6844.2|2
1722597300000|2024-08-02 11:15:00|6861.6|6846.6|6859.5|6844.5|6861.6|6846.6|6859.1|6844.1|2
1722597600000|2024-08-02 11:20:00|6859.6|6844.6|6858.3|6843.3|6859.6|6844.6|6858.3|6843.3|2
1722597900000|2024-08-02 11:25:00|6857.8|6842.8|6858.3|6843.3|6859.8|6844.8|6857.8|6842.8|4
1722598200000|2024-08-02 11:30:00|6858.6|6843.6|6861.1|6846.1|6861.1|6846.1|6858.6|6843.6|2
1722598500000|2024-08-02 11:35:00|6861.5|6846.5|6862.6|6847.6|6862.6|6847.6|6860.1|6845.1|3
1722598800000|2024-08-02 11:40:00|6862.1|6847.1|6871.5|6856.5|6871.5|6856.5|6862.1|6847.1|38
1722599100000|2024-08-02 11:45:00|6871.9|6856.9|6870.9|6855.9|6881.3|6866.3|6870.9|6855.9|47
1722599400000|2024-08-02 11:50:00|6870.3|6855.3|6871.4|6856.4|6873.4|6858.4|6865.9|6850.9|27
1722599700000|2024-08-02 11:55:00|6871.9|6856.9|6879.9|6864.9|6879.9|6864.9|6871.9|6856.9|5
1722600000000|2024-08-02 12:00:00|6879.5|6864.5|6893.1|6878.1|6893.1|6878.1|6879.4|6864.4|92
1722600300000|2024-08-02 12:05:00|6893.9|6878.9|6889|6874|6894.4|6879.4|6883.9|6868.9|36
1722600600000|2024-08-02 12:10:00|6888.9|6873.9|6897.4|6882.4|6902.4|6887.4|6888.4|6873.4|112
1722600900000|2024-08-02 12:15:00|6896.8|6881.8|6908.9|6893.9|6910.4|6895.4|6891.1|6876.1|77
1722601200000|2024-08-02 12:20:00|6907.8|6892.8|6898.5|6883.5|6907.8|6892.8|6895.8|6880.8|64
1722601500000|2024-08-02 12:25:00|6899|6884|6898.5|6883.5|6906.3|6891.3|6892.5|6877.5|90
1722601800000|2024-08-02 12:30:00|6898.6|6883.6|6884.9|6869.9|6911|6896|6881.3|6866.3|155
1722602100000|2024-08-02 12:35:00|6886.5|6871.5|6878.3|6863.3|6887.9|6872.9|6873.9|6858.9|110
1722602400000|2024-08-02 12:40:00|6881.1|6866.1|6882.2|6867.2|6884.4|6869.4|6878.1|6863.1|63
1722602700000|2024-08-02 12:45:00|6882.6|6867.6|6883.4|6868.4|6883.9|6868.9|6875.3|6860.3|104
1722603000000|2024-08-02 12:50:00|6882.9|6867.9|6894.2|6879.2|6897.5|6882.5|6880.9|6865.9|131
1722603300000|2024-08-02 12:55:00|6893.4|6878.4|6892.7|6877.7|6897|6882|6891.2|6876.2|16
1722603600000|2024-08-02 13:00:00|6893.2|6878.2|6893.5|6878.5|6900.5|6885.5|6891.2|6876.2|86
1722603900000|2024-08-02 13:05:00|6893.7|6878.7|6900.3|6885.3|6901|6886|6891.2|6876.2|67
1722604200000|2024-08-02 13:10:00|6900.2|6885.2|6916.4|6901.4|6916.4|6901.4|6900|6885|153
1722604500000|2024-08-02 13:15:00|6917.5|6902.5|6924.4|6909.4|6928.9|6913.9|6917.5|6902.5|145
1722604800000|2024-08-02 13:20:00|6923.8|6908.8|6921.9|6906.9|6927.8|6912.8|6918.6|6903.6|83
1722605100000|2024-08-02 13:25:00|6923.8|6908.8|6901.8|6886.8|6924.4|6909.4|6901.8|6886.8|145
1722605400000|2024-08-02 13:30:00|6901.3|6886.3|6894.8|6879.8|6901.3|6886.3|6882.5|6867.5|112
1722605700000|2024-08-02 13:35:00|6895.6|6880.6|6912.1|6897.1|6913.6|6898.6|6891.8|6876.8|145
1722606000000|2024-08-02 13:40:00|6908.6|6893.6|6904|6889|6914.6|6899.6|6901.5|6886.5|114
1722606300000|2024-08-02 13:45:00|6903.7|6888.7|6896.2|6881.2|6904.5|6889.5|6887.2|6872.2|129
1722606600000|2024-08-02 13:50:00|6896.7|6881.7|6889.7|6874.7|6899.7|6884.7|6887.7|6872.7|83
1722606900000|2024-08-02 13:55:00|6891.2|6876.2|6894.2|6879.2|6895.7|6880.7|6888.7|6873.7|189
1722607200000|2024-08-02 14:00:00|6895.7|6880.7|6894|6879|6906.1|6891.1|6885.7|6870.7|193
1722607500000|2024-08-02 14:05:00|6894.4|6879.4|6897.4|6882.4|6903.4|6888.4|6889|6874|77
1722607800000|2024-08-02 14:10:00|6897.2|6882.2|6890.4|6875.4|6897.2|6882.2|6885.3|6870.3|95
1722608100000|2024-08-02 14:15:00|6890.7|6875.7|6903.1|6888.1|6903.1|6888.1|6890.7|6875.7|59
1722608400000|2024-08-02 14:20:00|6901.1|6886.1|6907.3|6892.3|6908.2|6893.2|6898.2|6883.2|109
1722608700000|2024-08-02 14:25:00|6907.5|6892.5|6907|6892|6918.3|6903.3|6905.1|6890.1|191
1722609000000|2024-08-02 14:30:00|6906.8|6891.8|6906.6|6891.6|6915|6900|6905.5|6890.5|95
1722609300000|2024-08-02 14:35:00|6906.5|6891.5|6887.6|6872.6|6908|6893|6884.7|6869.7|104
1722609600000|2024-08-02 14:40:00|6887.1|6872.1|6900.4|6885.4|6900.4|6885.4|6885|6870|113
1722609900000|2024-08-02 14:45:00|6900.5|6885.5|6909|6894|6911.9|6896.9|6900.5|6885.5|148
1722610200000|2024-08-02 14:50:00|6911.4|6896.4|6916.4|6901.4|6922.4|6907.4|6911.4|6896.4|128
1722610500000|2024-08-02 14:55:00|6915.6|6900.6|6909|6894|6917.5|6902.5|6908|6893|89
1722610800000|2024-08-02 15:00:00|6908.5|6893.5|6916.5|6901.5|6916.5|6901.5|6896.5|6881.5|92
1722611100000|2024-08-02 15:05:00|6917.4|6902.4|6919|6904|6922|6907|6913.5|6898.5|89
1722611400000|2024-08-02 15:10:00|6919.4|6904.4|6923|6908|6927.9|6912.9|6919.4|6904.4|160
1722611700000|2024-08-02 15:15:00|6922.6|6907.6|6923|6908|6924|6909|6913.5|6898.5|95
1722612000000|2024-08-02 15:20:00|6921|6906|6923.8|6908.8|6931.6|6916.6|6917.5|6902.5|128
1722612300000|2024-08-02 15:25:00|6923.6|6908.6|6916.8|6901.8|6923.6|6908.6|6914.9|6899.9|69
1722612600000|2024-08-02 15:30:00|6917.1|6902.1|6909.8|6894.8|6920.6|6905.6|6907.8|6892.8|192
1722612900000|2024-08-02 15:35:00|6910.1|6895.1|6908.1|6893.1|6911.8|6896.8|6905.8|6890.8|83
1722613200000|2024-08-02 15:40:00|6909.1|6894.1|6905.6|6890.6|6911.6|6896.6|6902.8|6887.8|68
1722613500000|2024-08-02 15:45:00|6905.3|6890.3|6903.7|6888.7|6906.3|6891.3|6897.6|6882.6|83
1722613800000|2024-08-02 15:50:00|6902.9|6887.9|6911.2|6896.2|6914.3|6899.3|6898.2|6883.2|152
1722614100000|2024-08-02 15:55:00|6911.1|6896.1|6912.6|6897.6|6916.6|6901.6|6907.7|6892.7|122
1722614400000|2024-08-02 16:00:00|6912.5|6897.5|6898.6|6883.6|6914.4|6899.4|6897.5|6882.5|74
1722614700000|2024-08-02 16:05:00|6898.5|6883.5|6895.8|6880.8|6903.4|6888.4|6895.8|6880.8|95
1722615000000|2024-08-02 16:10:00|6895.9|6880.9|6890.2|6875.2|6896.4|6881.4|6886.7|6871.7|140
1722615300000|2024-08-02 16:15:00|6889.8|6874.8|6897.6|6882.6|6902.1|6887.1|6889.7|6874.7|85
1722615600000|2024-08-02 16:20:00|6897.3|6882.3|6894.4|6879.4|6899.1|6884.1|6893.6|6878.6|151
1722615900000|2024-08-02 16:25:00|6894.1|6879.1|6890.3|6875.3|6896.2|6881.2|6889.1|6874.1|62
1722616200000|2024-08-02 16:30:00|6889.9|6874.9|6889.4|6874.4|6892.2|6877.2|6887.6|6872.6|58
1722616500000|2024-08-02 16:35:00|6888.9|6873.9|6885.3|6870.3|6889.3|6874.3|6881.8|6866.8|127
1722616800000|2024-08-02 16:40:00|6886.3|6871.3|6886.9|6871.9|6892|6877|6884.8|6869.8|70
1722617100000|2024-08-02 16:45:00|6887.3|6872.3|6885.7|6870.7|6887.3|6872.3|6882.2|6867.2|71
1722617400000|2024-08-02 16:50:00|6885.6|6870.6|6886.3|6871.3|6886.5|6871.5|6883|6868|65
1722617700000|2024-08-02 16:55:00|6883.8|6868.8|6873.8|6858.8|6884.8|6869.8|6873|6858|178
1722618000000|2024-08-02 17:00:00|6873.3|6858.3|6873.8|6858.8|6877.8|6862.8|6871.3|6856.3|178
1722618300000|2024-08-02 17:05:00|6874.3|6859.3|6869.4|6854.4|6874.3|6859.3|6858.6|6843.6|247
1722618600000|2024-08-02 17:10:00|6869|6854|6871.7|6856.7|6872.5|6857.5|6864.2|6849.2|70
1722618900000|2024-08-02 17:15:00|6871.2|6856.2|6866.2|6851.2|6872.1|6857.1|6866.2|6851.2|66
1722619200000|2024-08-02 17:20:00|6866.4|6851.4|6864.5|6849.5|6867.2|6852.2|6863.9|6848.9|41
1722619500000|2024-08-02 17:25:00|6862.6|6847.6|6862.5|6847.5|6865|6850|6862.5|6847.5|58
1722619800000|2024-08-02 17:30:00|6862.1|6847.1|6862.3|6847.3|6862.5|6847.5|6856.1|6841.1|89
1722620100000|2024-08-02 17:35:00|6861.9|6846.9|6859|6844|6862|6847|6857.5|6842.5|74
1722620400000|2024-08-02 17:40:00|6858.7|6843.7|6857.5|6842.5|6859.2|6844.2|6856.2|6841.2|61
1722620700000|2024-08-02 17:45:00|6857.9|6842.9|6852.5|6837.5|6858.3|6843.3|6848.4|6833.4|304
1722621000000|2024-08-02 17:50:00|6852.4|6837.4|6859.3|6844.3|6859.8|6844.8|6852.4|6837.4|66
1722621300000|2024-08-02 17:55:00|6858.9|6843.9|6860.8|6845.8|6862.6|6847.6|6857.1|6842.1|112
1722621600000|2024-08-02 18:00:00|6861.6|6846.6|6861.3|6846.3|6866.3|6851.3|6857.8|6842.8|156
1722621900000|2024-08-02 18:05:00|6861.6|6846.6|6867.1|6852.1|6868.1|6853.1|6860.3|6845.3|277
1722622200000|2024-08-02 18:10:00|6868|6853|6875.9|6860.9|6878.3|6863.3|6865.1|6850.1|963
1722622500000|2024-08-02 18:15:00|6875.8|6860.8|6881.4|6866.4|6882.8|6867.8|6874.4|6859.4|360
1722622800000|2024-08-02 18:20:00|6881.3|6866.3|6881.3|6866.3|6881.3|6866.3|6881.3|6866.3|0
1722819600000|2024-08-05 01:00:00|6880.6|6865.6|6867|6852|6881.4|6866.4|6858.5|6838.2|243
1722819900000|2024-08-05 01:05:00|6869.1|6854.1|6868.1|6853.1|6877.4|6862.4|6861.6|6846.6|164
1722820200000|2024-08-05 01:10:00|6867.9|6852.9|6871.9|6856.9|6875.7|6860.7|6864.5|6849.5|108
1722820500000|2024-08-05 01:15:00|6872.2|6857.2|6870.9|6855.9|6872.7|6857.7|6867|6852|58
1722820800000|2024-08-05 01:20:00|6870.4|6855.4|6871.4|6856.4|6872.7|6857.7|6869.9|6854.9|21
1722821100000|2024-08-05 01:25:00|6871.7|6856.7|6886.7|6871.7|6890.7|6875.7|6871.7|6856.7|34
1722821400000|2024-08-05 01:30:00|6887.1|6872.1|6900.8|6885.8|6902.1|6887.1|6887.1|6872.1|50
1722821700000|2024-08-05 01:35:00|6901.5|6886.5|6907.5|6892.5|6907.5|6892.5|6899.3|6884.3|22
1722822000000|2024-08-05 01:40:00|6907.8|6892.8|6909.7|6894.7|6909.7|6894.7|6907|6892|11
1722822300000|2024-08-05 01:45:00|6910.8|6895.8|6900.2|6885.2|6911.3|6896.3|6900.2|6885.2|21
1722822600000|2024-08-05 01:50:00|6900.5|6885.5|6900.3|6885.3|6900.7|6885.7|6900.2|6885.2|0
1722822900000|2024-08-05 01:55:00|6900|6885|6895.8|6880.8|6900|6885|6895.8|6880.8|3
1722823200000|2024-08-05 02:00:00|6895.2|6880.2|6889.8|6874.8|6895.3|6880.3|6889.8|6874.8|4
1722823500000|2024-08-05 02:05:00|6890.3|6875.3|6888.3|6873.3|6890.8|6875.8|6888.3|6873.3|0
1722823800000|2024-08-05 02:10:00|6887.8|6872.8|6887.8|6872.8|6887.8|6872.8|6886.3|6871.3|4
1722824100000|2024-08-05 02:15:00|6888.3|6873.3|6892.8|6877.8|6892.8|6877.8|6888.3|6873.3|2
1722824400000|2024-08-05 02:20:00|6893.3|6878.3|6893.3|6878.3|6893.8|6878.8|6893.3|6878.3|0
1722824700000|2024-08-05 02:25:00|6894.4|6879.4|6895.9|6880.9|6895.9|6880.9|6894.4|6879.4|0
1722825000000|2024-08-05 02:30:00|6896.9|6881.9|6896.9|6881.9|6897.4|6882.4|6895.9|6880.9|0
1722825300000|2024-08-05 02:35:00|6896.5|6881.5|6896.2|6881.2|6896.5|6881.5|6896.2|6881.2|0
1722825600000|2024-08-05 02:40:00|6897.3|6882.3|6895.9|6880.9|6897.9|6882.9|6895.7|6880.7|2
1722825900000|2024-08-05 02:45:00|6896.2|6881.2|6896.4|6881.4|6896.4|6881.4|6896.2|6881.2|1
1722826200000|2024-08-05 02:50:00|6899.9|6884.9|6905.9|6890.9|6908.6|6893.6|6899.9|6884.9|25
1722826500000|2024-08-05 02:55:00|6904.9|6889.9|6906.9|6891.9|6908.4|6893.4|6904.4|6889.4|2
1722826800000|2024-08-05 03:00:00|6907.4|6892.4|6905.4|6890.4|6907.4|6892.4|6905.4|6890.4|1
1722827100000|2024-08-05 03:05:00|6905.9|6890.9|6903.4|6888.4|6905.9|6890.9|6903.4|6888.4|2
1722827400000|2024-08-05 03:10:00|6905.9|6890.9|6897.4|6882.4|6905.9|6890.9|6895.4|6880.4|3
1722828000000|2024-08-05 03:20:00|6897.8|6882.8|6897.4|6882.4|6898.4|6883.4|6897.4|6882.4|0
1722828300000|2024-08-05 03:25:00|6896.3|6881.3|6895.9|6880.9|6896.9|6881.9|6895.9|6880.9|2
1722828600000|2024-08-05 03:30:00|6896.3|6881.3|6895.9|6880.9|6896.4|6881.4|6894.9|6879.9|2
1722829200000|2024-08-05 03:40:00|6897.9|6882.9|6898.9|6883.9|6899|6884|6897.9|6882.9|10
1722829500000|2024-08-05 03:45:00|6900|6885|6901.9|6886.9|6901.9|6886.9|6900|6885|0
1722829800000|2024-08-05 03:50:00|6901.8|6886.8|6901.4|6886.4|6901.8|6886.8|6901.4|6886.4|2
1722830100000|2024-08-05 03:55:00|6901.9|6886.9|6901.4|6886.4|6901.9|6886.9|6901.4|6886.4|0
1722830400000|2024-08-05 04:00:00|6900|6885|6897.3|6882.3|6900|6885|6896.9|6881.9|1
1722830700000|2024-08-05 04:05:00|6897.4|6882.4|6895.9|6880.9|6897.4|6882.4|6895.4|6880.4|0
1722831000000|2024-08-05 04:10:00|6895.4|6880.4|6894.4|6879.4|6897.1|6882.1|6894.4|6879.4|3
1722831300000|2024-08-05 04:15:00|6896.9|6881.9|6894.4|6879.4|6896.9|6881.9|6894.4|6879.4|7
1722831600000|2024-08-05 04:20:00|6894.6|6879.6|6885.1|6870.1|6894.6|6879.6|6883.6|6868.6|5
1722831900000|2024-08-05 04:25:00|6884.6|6869.6|6885.8|6870.8|6885.8|6870.8|6880.6|6865.6|1
1722832200000|2024-08-05 04:30:00|6887.7|6872.7|6888.1|6873.1|6888.1|6873.1|6887.7|6872.7|6
1722832500000|2024-08-05 04:35:00|6888.8|6873.8|6881.1|6866.1|6889.1|6874.1|6881.1|6866.1|21
1722833100000|2024-08-05 04:45:00|6880.4|6865.4|6883.1|6868.1|6883.1|6868.1|6879.6|6864.6|9
1722833400000|2024-08-05 04:50:00|6883.5|6868.5|6888.6|6873.6|6888.6|6873.6|6883.5|6868.5|7
1722833700000|2024-08-05 04:55:00|6888.9|6873.9|6885.6|6870.6|6889.6|6874.6|6885.6|6870.6|3
1722834000000|2024-08-05 05:00:00|6884.6|6869.6|6881.3|6866.3|6884.6|6869.6|6880|6865|9
1722834600000|2024-08-05 05:10:00|6881.2|6866.2|6874.6|6859.6|6881.2|6866.2|6873|6858|5
1722834900000|2024-08-05 05:15:00|6875.1|6860.1|6875.1|6860.1|6875.1|6860.1|6874.6|6859.6|0
1722835200000|2024-08-05 05:20:00|6874.7|6859.7|6872.7|6857.7|6875.1|6860.1|6872.7|6857.7|0
1722835500000|2024-08-05 05:25:00|6872.1|6857.1|6872.1|6857.1|6872.1|6857.1|6872.1|6857.1|0
1722835800000|2024-08-05 05:30:00|6871.4|6856.4|6873.4|6858.4|6874.5|6859.5|6870.4|6855.4|17
1722836100000|2024-08-05 05:35:00|6872.9|6857.9|6875.5|6860.5|6875.6|6860.6|6871.9|6856.9|1
1722836400000|2024-08-05 05:40:00|6876.6|6861.6|6876|6861|6876.6|6861.6|6874.4|6859.4|0
1722836700000|2024-08-05 05:45:00|6874.2|6859.2|6876.9|6861.9|6876.9|6861.9|6870.5|6855.5|5
1722837000000|2024-08-05 05:50:00|6877|6862|6879.7|6864.7|6885.1|6870.1|6877|6862|9
1722837300000|2024-08-05 05:55:00|6880.2|6865.2|6873|6858|6882.9|6867.9|6872.4|6857.4|15
1722837600000|2024-08-05 06:00:00|6873.4|6858.4|6873.9|6858.9|6875.2|6860.2|6871.3|6856.3|2
1722837900000|2024-08-05 06:05:00|6874.4|6859.4|6872.2|6857.2|6875|6860|6871.5|6856.5|2
1722838200000|2024-08-05 06:10:00|6871.7|6856.7|6871.3|6856.3|6873|6858|6870.4|6855.4|30
1722838500000|2024-08-05 06:15:00|6871.7|6856.7|6872|6857|6876.7|6861.7|6870.5|6855.5|40
1722838800000|2024-08-05 06:20:00|6872.7|6857.7|6869.6|6854.6|6872.7|6857.7|6865.7|6850.7|23
1722839100000|2024-08-05 06:25:00|6869.5|6854.5|6865.7|6850.7|6869.7|6854.7|6864.8|6849.8|10
1722839400000|2024-08-05 06:30:00|6866.2|6851.2|6883.2|6868.2|6883.3|6868.3|6866.2|6851.2|26
1722839700000|2024-08-05 06:35:00|6883.9|6868.9|6882.3|6867.3|6891.6|6876.6|6882.3|6867.3|21
1722840000000|2024-08-05 06:40:00|6882.4|6867.4|6876.1|6861.1|6882.4|6867.4|6876.1|6861.1|20
1722840300000|2024-08-05 06:45:00|6877.2|6862.2|6873|6858|6877.6|6862.6|6866.5|6851.5|51
1722840600000|2024-08-05 06:50:00|6872.8|6857.8|6863.2|6848.2|6873.3|6858.3|6861.7|6846.7|49
1722840900000|2024-08-05 06:55:00|6864.7|6849.7|6851.9|6836.9|6868.7|6853.7|6851.4|6836.4|84
1722841200000|2024-08-05 07:00:00|6851.6|6836.6|6849.3|6834.3|6853.1|6838.1|6842.1|6827.1|208
1722841500000|2024-08-05 07:05:00|6848.8|6833.8|6845.9|6830.9|6848.8|6833.8|6843.3|6828.3|35
1722841800000|2024-08-05 07:10:00|6844.4|6829.4|6843.6|6828.6|6844.6|6829.6|6838.2|6823.2|91
1722842100000|2024-08-05 07:15:00|6843.8|6828.8|6846.3|6831.3|6849.1|6834.1|6840.6|6825.6|15
1722842400000|2024-08-05 07:20:00|6846.1|6831.1|6836.2|6821.2|6846.6|6831.6|6835.7|6820.7|148
1722842700000|2024-08-05 07:25:00|6835.6|6820.6|6834.5|6819.5|6837.1|6822.1|6832.9|6817.9|57
1722843000000|2024-08-05 07:30:00|6834.1|6819.1|6834|6819|6834.5|6819.5|6827.4|6812.4|42
1722843300000|2024-08-05 07:35:00|6833.4|6818.4|6828.7|6813.7|6833.4|6818.4|6827.9|6812.9|34
1722843600000|2024-08-05 07:40:00|6828.8|6813.8|6826.8|6811.8|6828.8|6813.8|6825.3|6810.3|64
1722843900000|2024-08-05 07:45:00|6826.3|6811.3|6827.8|6812.8|6832|6817|6825.9|6810.9|15
1722844200000|2024-08-05 07:50:00|6827.1|6812.1|6811.6|6796.6|6827.1|6812.1|6811.4|6796.4|239
1722844500000|2024-08-05 07:55:00|6810.4|6795.4|6789.9|6774.9|6810.4|6795.4|6783.9|6768.9|477
1722844800000|2024-08-05 08:00:00|6789.4|6774.4|6788.4|6773.4|6789.4|6774.4|6783|6768|70
1722845100000|2024-08-05 08:05:00|6788.5|6773.5|6799|6784|6799.2|6784.2|6788|6773|106
1722845400000|2024-08-05 08:10:00|6798|6783|6801|6786|6802.7|6787.7|6798|6783|108
1722845700000|2024-08-05 08:15:00|6800.6|6785.6|6801.5|6786.5|6802|6787|6795.2|6780.2|79
1722846000000|2024-08-05 08:20:00|6801.4|6786.4|6794.4|6779.4|6801.4|6786.4|6794.4|6779.4|48
1722846300000|2024-08-05 08:25:00|6794|6779|6790|6775|6794|6779|6790|6775|34
1722846600000|2024-08-05 08:30:00|6787.8|6772.8|6792.7|6777.7|6794.4|6779.4|6786|6771|34
1722846900000|2024-08-05 08:35:00|6792.8|6777.8|6793.6|6778.6|6794.9|6779.9|6787.5|6772.5|76
1722847200000|2024-08-05 08:40:00|6792.8|6777.8|6792.7|6777.7|6793.6|6778.6|6789.8|6774.8|36
1722847500000|2024-08-05 08:45:00|6792.6|6777.6|6790.9|6775.9|6793|6778|6787|6772|29
1722847800000|2024-08-05 08:50:00|6790.2|6775.2|6782.1|6767.1|6790.6|6775.6|6780.9|6765.9|64
1722848100000|2024-08-05 08:55:00|6781.7|6766.7|6783.4|6768.4|6785|6770|6781.1|6766.1|52
1722848400000|2024-08-05 09:00:00|6783.1|6768.1|6788.1|6773.1|6788.1|6773.1|6781.4|6766.4|28
1722848700000|2024-08-05 09:05:00|6786.3|6771.3|6776.5|6761.5|6791.1|6776.1|6776.5|6761.5|160
1722849000000|2024-08-05 09:10:00|6776.4|6761.4|6788.3|6773.3|6789.7|6774.7|6775.4|6760.4|98
1722849300000|2024-08-05 09:15:00|6787.6|6772.6|6790|6775|6792.8|6777.8|6786.8|6771.8|36
1722849600000|2024-08-05 09:20:00|6790.2|6775.2|6790.2|6775.2|6792.5|6777.5|6786|6771|25
1722849900000|2024-08-05 09:25:00|6789.7|6774.7|6788.2|6773.2|6789.7|6774.7|6782.3|6767.3|22
1722850200000|2024-08-05 09:30:00|6787.7|6772.7|6792.7|6777.7|6792.7|6777.7|6786.7|6771.7|16
1722850500000|2024-08-05 09:35:00|6792.2|6777.2|6792|6777|6793.7|6778.7|6789.2|6774.2|14
1722850800000|2024-08-05 09:40:00|6791.7|6776.7|6791.5|6776.5|6793|6778|6791|6776|8
1722851100000|2024-08-05 09:45:00|6791|6776|6791.6|6776.6|6793.1|6778.1|6791|6776|53
1722851400000|2024-08-05 09:50:00|6792.6|6777.6|6792.2|6777.2|6793.1|6778.1|6791.1|6776.1|16
1722851700000|2024-08-05 09:55:00|6792.1|6777.1|6801.1|6786.1|6803.1|6788.1|6790.2|6775.2|62
1722852000000|2024-08-05 10:00:00|6800.1|6785.1|6793.8|6778.8|6800.4|6785.4|6793.2|6778.2|15
1722852300000|2024-08-05 10:05:00|6795.6|6780.6|6802.7|6787.7|6806.7|6791.7|6794.9|6779.9|102
1722852600000|2024-08-05 10:10:00|6802.9|6787.9|6801.4|6786.4|6805.7|6790.7|6796.9|6781.9|56
1722852900000|2024-08-05 10:15:00|6801|6786|6804.7|6789.7|6804.9|6789.9|6800.9|6785.9|4
1722853200000|2024-08-05 10:20:00|6803.3|6788.3|6794.4|6779.4|6803.3|6788.3|6793|6778|18
1722853500000|2024-08-05 10:25:00|6793.3|6778.3|6800.4|6785.4|6800.4|6785.4|6787.4|6772.4|19
1722853800000|2024-08-05 10:30:00|6797.4|6782.4|6791.7|6776.7|6798.5|6783.5|6790.3|6775.3|10
1722854100000|2024-08-05 10:35:00|6791|6776|6789.5|6774.5|6791.2|6776.2|6787.7|6772.7|11
1722854400000|2024-08-05 10:40:00|6789.4|6774.4|6787.9|6772.9|6789.4|6774.4|6786|6771|15
1722854700000|2024-08-05 10:45:00|6786.8|6771.8|6777.7|6762.7|6786.8|6771.8|6777.2|6762.2|56
1722855000000|2024-08-05 10:50:00|6777.3|6762.3|6777.2|6762.2|6777.3|6762.3|6775.2|6760.2|76
1722855300000|2024-08-05 10:55:00|6776.8|6761.8|6781.8|6766.8|6783.3|6768.3|6776.2|6761.2|52
1722855600000|2024-08-05 11:00:00|6781.3|6766.3|6781.8|6766.8|6784.8|6769.8|6781.3|6766.3|45
1722855900000|2024-08-05 11:05:00|6781.5|6766.5|6779.9|6764.9|6781.7|6766.7|6778.7|6763.7|65
1722856200000|2024-08-05 11:10:00|6780|6765|6784.5|6769.5|6785.1|6770.1|6779.9|6764.9|67
1722856500000|2024-08-05 11:15:00|6784.1|6769.1|6786.5|6771.5|6788|6773|6782.1|6767.1|22
1722856800000|2024-08-05 11:20:00|6786|6771|6782.3|6767.3|6786|6771|6780.6|6765.6|49
1722857100000|2024-08-05 11:25:00|6782.1|6767.1|6781.9|6766.9|6782.6|6767.6|6780.6|6765.6|33
1722857400000|2024-08-05 11:30:00|6781.2|6766.2|6778.6|6763.6|6781.4|6766.4|6776.3|6761.3|51
1722857700000|2024-08-05 11:35:00|6778.3|6763.3|6780.6|6765.6|6781.6|6766.6|6776.5|6761.5|90
1722858000000|2024-08-05 11:40:00|6778.8|6763.8|6776.9|6761.9|6778.9|6763.9|6776.9|6761.9|65
1722858300000|2024-08-05 11:45:00|6777.3|6762.3|6778.2|6763.2|6780.1|6765.1|6771.1|6756.1|144
1722858600000|2024-08-05 11:50:00|6777|6762|6769.1|6754.1|6778.2|6763.2|6767.4|6752.4|280
1722858900000|2024-08-05 11:55:00|6768.4|6753.4|6765.5|6750.5|6769.1|6754.1|6762.7|6747.7|385
1722859200000|2024-08-05 12:00:00|6765.4|6750.4|6766.1|6751.1|6767.2|6752.2|6759.5|6744.5|251
1722859500000|2024-08-05 12:05:00|6765.4|6750.4|6784.5|6769.5|6785|6770|6760.6|6745.6|192
1722859800000|2024-08-05 12:10:00|6783.8|6768.8|6790.3|6775.3|6792.5|6777.5|6783.7|6768.7|90
1722860100000|2024-08-05 12:15:00|6790.7|6775.7|6770.6|6755.6|6793.8|6778.8|6765.6|6750.6|208
1722860400000|2024-08-05 12:20:00|6770.7|6755.7|6777.7|6762.7|6778.2|6763.2|6764.4|6749.4|180
1722860700000|2024-08-05 12:25:00|6778.1|6763.1|6771.9|6756.9|6788.5|6773.5|6768|6753|90
1722861000000|2024-08-05 12:30:00|6771.4|6756.4|6767.2|6752.2|6774|6759|6765.1|6750.1|106
1722861300000|2024-08-05 12:35:00|6767.6|6752.6|6788|6773|6788.9|6773.9|6767.2|6752.2|105
1722861600000|2024-08-05 12:40:00|6787.3|6772.3|6791.9|6776.9|6791.9|6776.9|6787|6772|9
1722861900000|2024-08-05 12:45:00|6791.3|6776.3|6802.5|6787.5|6802.5|6787.5|6790.8|6775.8|48
1722862200000|2024-08-05 12:50:00|6803.3|6788.3|6797.6|6782.6|6804.5|6789.5|6795.1|6780.1|56
1722862500000|2024-08-05 12:55:00|6797.8|6782.8|6785.6|6770.6|6800.8|6785.8|6785.6|6770.6|69
1722862800000|2024-08-05 13:00:00|6785.4|6770.4|6785.6|6770.6|6795.3|6780.3|6781.4|6766.4|136
1722863100000|2024-08-05 13:05:00|6785.9|6770.9|6798.5|6783.5|6799.5|6784.5|6778.9|6763.9|207
1722863400000|2024-08-05 13:10:00|6796.8|6781.8|6784.1|6769.1|6796.8|6781.8|6781.2|6766.2|106
1722863700000|2024-08-05 13:15:00|6783.7|6768.7|6779.7|6764.7|6783.7|6768.7|6777.2|6762.2|55
1722864000000|2024-08-05 13:20:00|6779.9|6764.9|6782.8|6767.8|6782.9|6767.9|6773.1|6758.1|189
1722864300000|2024-08-05 13:25:00|6783.2|6768.2|6767.4|6752.4|6783.2|6768.2|6763.9|6748.9|260
1722864600000|2024-08-05 13:30:00|6767|6752|6757.9|6742.9|6767|6752|6746.4|6731.4|730
1722864900000|2024-08-05 13:35:00|6758.1|6743.1|6760.5|6745.5|6766.2|6751.2|6747.4|6732.4|284
1722865200000|2024-08-05 13:40:00|6760|6745|6764|6749|6764|6749|6751.3|6736.3|279
1722865500000|2024-08-05 13:45:00|6763.3|6748.3|6767.2|6752.2|6772.4|6757.4|6758.6|6743.6|216
1722865800000|2024-08-05 13:50:00|6766.6|6751.6|6759.7|6744.7|6773|6758|6759.7|6744.7|149
1722866100000|2024-08-05 13:55:00|6760.2|6745.2|6757.8|6742.8|6764|6749|6757|6742|233
1722866400000|2024-08-05 14:00:00|6757|6742|6766.6|6751.6|6771.2|6756.2|6756.9|6741.9|174
1722866700000|2024-08-05 14:05:00|6766.3|6751.3|6762.4|6747.4|6776|6761|6762.2|6747.2|229
1722867000000|2024-08-05 14:10:00|6762.8|6747.8|6767.3|6752.3|6767.3|6752.3|6756.4|6741.4|214
1722867300000|2024-08-05 14:15:00|6766.8|6751.8|6765.3|6750.3|6767.3|6752.3|6756.1|6741.1|198
1722867600000|2024-08-05 14:20:00|6765|6750|6782.2|6767.2|6783.3|6768.3|6765|6750|224
1722867900000|2024-08-05 14:25:00|6782.3|6767.3|6766.3|6751.3|6789.6|6774.6|6764.7|6749.7|147
1722868200000|2024-08-05 14:30:00|6766.7|6751.7|6771|6756|6773|6758|6761|6746|427
1722868500000|2024-08-05 14:35:00|6772|6757|6791.9|6776.9|6793.3|6778.3|6766.1|6751.1|213
1722868800000|2024-08-05 14:40:00|6792.3|6777.3|6802.6|6787.6|6804.2|6789.2|6789.3|6774.3|290
1722869100000|2024-08-05 14:45:00|6802.5|6787.5|6797.6|6782.6|6810|6795|6788.2|6773.2|273
1722869400000|2024-08-05 14:50:00|6797.9|6782.9|6802.8|6787.8|6805.9|6790.9|6794.6|6779.6|316
1722869700000|2024-08-05 14:55:00|6802.9|6787.9|6806.3|6791.3|6807.2|6792.2|6800.4|6785.4|59
1722870000000|2024-08-05 15:00:00|6796.7|6781.7|6789.8|6774.8|6799.4|6784.4|6780.6|6765.6|334
1722870300000|2024-08-05 15:05:00|6789.9|6774.9|6812.1|6797.1|6814.1|6799.1|6789.9|6774.9|233
1722870600000|2024-08-05 15:10:00|6812.6|6797.6|6800.1|6785.1|6817.9|6802.9|6796.6|6781.6|97
1722870900000|2024-08-05 15:15:00|6800.5|6785.5|6799.6|6784.6|6807.5|6792.5|6795.7|6780.7|50
1722871200000|2024-08-05 15:20:00|6797.7|6782.7|6793.1|6778.1|6798.9|6783.9|6792|6777|99
1722871500000|2024-08-05 15:25:00|6793.5|6778.5|6793.5|6778.5|6797.8|6782.8|6792|6777|87
1722871800000|2024-08-05 15:30:00|6794.3|6779.3|6782.3|6767.3|6797.8|6782.8|6781.8|6766.8|175
1722872100000|2024-08-05 15:35:00|6782.8|6767.8|6785.5|6770.5|6787.5|6772.5|6777.3|6762.3|157
1722872400000|2024-08-05 15:40:00|6785.8|6770.8|6791.5|6776.5|6796.4|6781.4|6784.5|6769.5|102
1722872700000|2024-08-05 15:45:00|6792|6777|6785.2|6770.2|6794.5|6779.5|6785.2|6770.2|53
1722873000000|2024-08-05 15:50:00|6785|6770|6797.6|6782.6|6798.5|6783.5|6785|6770|48
1722873300000|2024-08-05 15:55:00|6798.3|6783.3|6791.9|6776.9|6799.8|6784.8|6789.9|6774.9|70
1722873600000|2024-08-05 16:00:00|6792.2|6777.2|6792.1|6777.1|6794.4|6779.4|6788.1|6773.1|94
1722873900000|2024-08-05 16:05:00|6792.2|6777.2|6792.4|6777.4|6798.8|6783.8|6786.7|6771.7|121
1722874200000|2024-08-05 16:10:00|6792.8|6777.8|6813.9|6798.9|6814.4|6799.4|6792.8|6777.8|223
1722874500000|2024-08-05 16:15:00|6814.2|6799.2|6809|6794|6819.2|6804.2|6808.3|6793.3|109
1722874800000|2024-08-05 16:20:00|6809.1|6794.1|6819.9|6804.9|6821.2|6806.2|6806.6|6791.6|88
1722875100000|2024-08-05 16:25:00|6820.4|6805.4|6814.7|6799.7|6822.4|6807.4|6812.4|6797.4|106
1722875400000|2024-08-05 16:30:00|6813.7|6798.7|6799.4|6784.4|6813.7|6798.7|6799.2|6784.2|80
1722875700000|2024-08-05 16:35:00|6798.2|6783.2|6796.1|6781.1|6798.2|6783.2|6792.4|6777.4|65
1722876000000|2024-08-05 16:40:00|6796.4|6781.4|6794.1|6779.1|6797.4|6782.4|6792.2|6777.2|50
1722876300000|2024-08-05 16:45:00|6794.7|6779.7|6791.1|6776.1|6795.2|6780.2|6790.9|6775.9|44
1722876600000|2024-08-05 16:50:00|6791.2|6776.2|6794.6|6779.6|6795.7|6780.7|6789.4|6774.4|40
1722876900000|2024-08-05 16:55:00|6794.2|6779.2|6805.5|6790.5|6806.1|6791.1|6794.2|6779.2|48
1722877200000|2024-08-05 17:00:00|6805.8|6790.8|6840.5|6825.5|6854.5|6839.5|6805.1|6790.1|255
1722877500000|2024-08-05 17:05:00|6840.3|6825.3|6857.6|6842.6|6861.8|6846.8|6840.3|6825.3|234
1722877800000|2024-08-05 17:10:00|6859|6844|6862.2|6847.2|6869.8|6854.8|6858.5|6843.5|160
1722878100000|2024-08-05 17:15:00|6862.8|6847.8|6871|6856|6881.5|6866.5|6862.8|6847.8|165
1722878400000|2024-08-05 17:20:00|6871.3|6856.3|6877.1|6862.1|6878|6863|6868.5|6853.5|98
1722878700000|2024-08-05 17:25:00|6874.1|6859.1|6868.6|6853.6|6875.1|6860.1|6867.1|6852.1|85
1722879000000|2024-08-05 17:30:00|6869.1|6854.1|6857.1|6842.1|6873.6|6858.6|6857.1|6842.1|109
1722879300000|2024-08-05 17:35:00|6857.5|6842.5|6869.9|6854.9|6872.3|6857.3|6854.3|6839.3|114
1722879600000|2024-08-05 17:40:00|6870.6|6855.6|6870.5|6855.5|6873.8|6858.8|6865.4|6850.4|171
1722879900000|2024-08-05 17:45:00|6870.1|6855.1|6862.6|6847.6|6870.5|6855.5|6862.6|6847.6|106
1722880200000|2024-08-05 17:50:00|6862.9|6847.9|6857.8|6842.8|6867.5|6852.5|6857.8|6842.8|106
1722880500000|2024-08-05 17:55:00|6858.8|6843.8|6850.8|6835.8|6860.1|6845.1|6850.8|6835.8|83
1722880800000|2024-08-05 18:00:00|6849.2|6834.2|6836.6|6821.6|6852|6837|6834.9|6819.9|202
1722881100000|2024-08-05 18:05:00|6836.9|6821.9|6832.2|6817.2|6839.3|6824.3|6826.3|6811.3|206
1722881400000|2024-08-05 18:10:00|6832.6|6817.6|6835.5|6820.5|6848.3|6833.3|6826.6|6811.6|1154
1722881700000|2024-08-05 18:15:00|6835.9|6820.9|6819.5|6804.5|6838|6823|6813.7|6798.7|493
1722906000000|2024-08-06 01:00:00|6838.1|6823.1|6867.8|6852.8|6887.1|6872.1|6835.1|6820.1|236
1722906300000|2024-08-06 01:05:00|6867.1|6852.1|6851.7|6836.7|6867.1|6852.1|6850.7|6835.7|63
1722906600000|2024-08-06 01:10:00|6852.1|6837.1|6841.6|6826.6|6854.2|6839.2|6841.6|6826.6|45
1722906900000|2024-08-06 01:15:00|6841.9|6826.9|6834.2|6819.2|6841.9|6826.9|6834.1|6819.1|25
1722907200000|2024-08-06 01:20:00|6834.4|6819.4|6841.6|6826.6|6841.6|6826.6|6834.4|6819.4|17
1722907500000|2024-08-06 01:25:00|6841.1|6826.1|6840.9|6825.9|6841.4|6826.4|6840.9|6825.9|0
1722907800000|2024-08-06 01:30:00|6840.5|6825.5|6839.9|6824.9|6840.9|6825.9|6839.4|6824.4|2
1722908100000|2024-08-06 01:35:00|6840.3|6825.3|6839.4|6824.4|6840.4|6825.4|6839.4|6824.4|0
1722908400000|2024-08-06 01:40:00|6840.9|6825.9|6837.9|6822.9|6840.9|6825.9|6837.9|6822.9|1
1722908700000|2024-08-06 01:45:00|6836.9|6821.9|6837.9|6822.9|6837.9|6822.9|6836.1|6821.1|1
1722909000000|2024-08-06 01:50:00|6840.9|6825.9|6842|6827|6842.4|6827.4|6840.9|6825.9|4
1722909300000|2024-08-06 01:55:00|6841.2|6826.2|6840.5|6825.5|6842|6827|6840.5|6825.5|0
1722909600000|2024-08-06 02:00:00|6841|6826|6842.5|6827.5|6843|6828|6840.6|6825.6|1
1722909900000|2024-08-06 02:05:00|6842.8|6827.8|6841|6826|6843|6828|6841|6826|0
1722910200000|2024-08-06 02:10:00|6840.5|6825.5|6839|6824|6840.5|6825.5|6839|6824|1
1722910800000|2024-08-06 02:20:00|6838|6823|6840.5|6825.5|6840.5|6825.5|6837.5|6822.5|1
1722911100000|2024-08-06 02:25:00|6840.1|6825.1|6839.1|6824.1|6840.5|6825.5|6838.1|6823.1|4
1722911400000|2024-08-06 02:30:00|6838.6|6823.6|6839.6|6824.6|6840.5|6825.5|6837.6|6822.6|2
1722911700000|2024-08-06 02:35:00|6840|6825|6837.6|6822.6|6840|6825|6837.6|6822.6|0
1722912000000|2024-08-06 02:40:00|6837.1|6822.1|6835.2|6820.2|6837.1|6822.1|6834.7|6819.7|9
1722912300000|2024-08-06 02:45:00|6835.5|6820.5|6832.6|6817.6|6836.2|6821.2|6832.6|6817.6|38
1722912600000|2024-08-06 02:50:00|6829.8|6814.8|6831.6|6816.6|6831.6|6816.6|6826.6|6811.6|19
1722912900000|2024-08-06 02:55:00|6828.5|6813.5|6828.1|6813.1|6828.5|6813.5|6827.3|6812.3|3
1722913200000|2024-08-06 03:00:00|6827.7|6812.7|6828.7|6813.7|6829.7|6814.7|6827.7|6812.7|4
1722913500000|2024-08-06 03:05:00|6824.2|6809.2|6827.6|6812.6|6827.6|6812.6|6823.5|6808.5|9
1722913800000|2024-08-06 03:10:00|6827.2|6812.2|6827.1|6812.1|6827.2|6812.2|6827.1|6812.1|0
1722914100000|2024-08-06 03:15:00|6827.4|6812.4|6825.7|6810.7|6827.6|6812.6|6825.7|6810.7|0
1722914400000|2024-08-06 03:20:00|6825.4|6810.4|6822.7|6807.7|6825.4|6810.4|6822.2|6807.2|3
1722914700000|2024-08-06 03:25:00|6823.8|6808.8|6821.7|6806.7|6824.2|6809.2|6820.2|6805.2|14
1722915000000|2024-08-06 03:30:00|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|0
1722915300000|2024-08-06 03:35:00|6820.2|6805.2|6818.2|6803.2|6820.2|6805.2|6813.5|6798.5|5
1722915600000|2024-08-06 03:40:00|6823.5|6808.5|6837.2|6822.2|6837.2|6822.2|6823.5|6808.5|47
1722915900000|2024-08-06 03:45:00|6837.7|6822.7|6837.2|6822.2|6837.7|6822.7|6837.2|6822.2|0
1722916200000|2024-08-06 03:50:00|6837|6822|6836.7|6821.7|6837|6822|6836.7|6821.7|0
1722916800000|2024-08-06 04:00:00|6833.1|6818.1|6830.1|6815.1|6833.1|6818.1|6830.1|6815.1|3
1722917100000|2024-08-06 04:05:00|6829.5|6814.5|6830.1|6815.1|6830.1|6815.1|6829.5|6814.5|0
1722917400000|2024-08-06 04:10:00|6829.8|6814.8|6829.3|6814.3|6829.8|6814.8|6829.3|6814.3|0
1722917700000|2024-08-06 04:15:00|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|0
1722918300000|2024-08-06 04:25:00|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|0
1722918600000|2024-08-06 04:30:00|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|0
1722918900000|2024-08-06 04:35:00|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|6
1722919500000|2024-08-06 04:45:00|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|0
1722920100000|2024-08-06 04:55:00|6830.6|6815.6|6830.4|6815.4|6833.4|6818.4|6830.4|6815.4|8
1722920400000|2024-08-06 05:00:00|6829.7|6814.7|6833.2|6818.2|6833.2|6818.2|6829.7|6814.7|1
1722920700000|2024-08-06 05:05:00|6832.7|6817.7|6833.2|6818.2|6833.2|6818.2|6832.7|6817.7|0
1722921000000|2024-08-06 05:10:00|6833.4|6818.4|6833.4|6818.4|6833.4|6818.4|6833.4|6818.4|0
1722921300000|2024-08-06 05:15:00|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|1
1722921900000|2024-08-06 05:25:00|6833|6818|6833|6818|6834.2|6819.2|6833|6818|1
1722922200000|2024-08-06 05:30:00|6832|6817|6817.5|6802.5|6832|6817|6816|6801|45
1722922500000|2024-08-06 05:35:00|6817.9|6802.9|6813.5|6798.5|6819.4|6804.4|6807.5|6792.5|34
1722922800000|2024-08-06 05:40:00|6813.4|6798.4|6806.2|6791.2|6816.3|6801.3|6806.2|6791.2|24
1722923100000|2024-08-06 05:45:00|6806.1|6791.1|6806.7|6791.7|6808.5|6793.5|6805.1|6790.1|32
1722923400000|2024-08-06 05:50:00|6800.5|6785.5|6798.1|6783.1|6808.8|6793.8|6797.5|6782.5|44
1722923700000|2024-08-06 05:55:00|6797.7|6782.7|6798.3|6783.3|6801.1|6786.1|6797.1|6782.1|79
1722924000000|2024-08-06 06:00:00|6798.6|6783.6|6800.9|6785.9|6804.1|6789.1|6797.9|6782.9|15
1722924300000|2024-08-06 06:05:00|6800.4|6785.4|6797.9|6782.9|6800.9|6785.9|6796.1|6781.1|17
1722924600000|2024-08-06 06:10:00|6798.5|6783.5|6792.7|6777.7|6799.6|6784.6|6792.7|6777.7|75
1722924900000|2024-08-06 06:15:00|6792.8|6777.8|6780|6765|6792.8|6777.8|6779.4|6764.4|74
1722925200000|2024-08-06 06:20:00|6778.5|6763.5|6792.6|6777.6|6794.9|6779.9|6778.5|6763.5|74
1722925500000|2024-08-06 06:25:00|6793|6778|6783.8|6768.8|6794.6|6779.6|6783.8|6768.8|12
1722925800000|2024-08-06 06:30:00|6784.2|6769.2|6781.9|6766.9|6786.3|6771.3|6781.6|6766.6|9
1722926100000|2024-08-06 06:35:00|6781.7|6766.7|6775.9|6760.9|6781.7|6766.7|6769.5|6754.5|87
1722926400000|2024-08-06 06:40:00|6775.2|6760.2|6774.2|6759.2|6777.8|6762.8|6772.3|6757.3|26
1722926700000|2024-08-06 06:45:00|6774.5|6759.5|6779.8|6764.8|6779.8|6764.8|6768.5|6753.5|18
1722927000000|2024-08-06 06:50:00|6779.4|6764.4|6782.7|6767.7|6789.7|6774.7|6777.8|6762.8|70
1722927300000|2024-08-06 06:55:00|6782|6767|6788.3|6773.3|6790.1|6775.1|6782|6767|30
1722927600000|2024-08-06 07:00:00|6788.2|6773.2|6784.3|6769.3|6789|6774|6783.7|6768.7|3
1722927900000|2024-08-06 07:05:00|6783.6|6768.6|6784.3|6769.3|6785.1|6770.1|6783.2|6768.2|2
1722928200000|2024-08-06 07:10:00|6784.7|6769.7|6790.5|6775.5|6791.6|6776.6|6784.7|6769.7|50
1722928500000|2024-08-06 07:15:00|6790.8|6775.8|6790.6|6775.6|6791|6776|6787.6|6772.6|5
1722928800000|2024-08-06 07:20:00|6791|6776|6791.5|6776.5|6791.5|6776.5|6790.6|6775.6|2
1722929100000|2024-08-06 07:25:00|6789.9|6774.9|6786.1|6771.1|6791|6776|6785.6|6770.6|22
1722929400000|2024-08-06 07:30:00|6785.8|6770.8|6774.7|6759.7|6785.8|6770.8|6772.7|6757.7|41
1722929700000|2024-08-06 07:35:00|6773.7|6758.7|6774.1|6759.1|6776.6|6761.6|6769.5|6754.5|22
1722930000000|2024-08-06 07:40:00|6773.7|6758.7|6772.9|6757.9|6775.8|6760.8|6771.7|6756.7|4
1722930300000|2024-08-06 07:45:00|6772.7|6757.7|6775.2|6760.2|6778.1|6763.1|6769.2|6754.2|7
1722930600000|2024-08-06 07:50:00|6775.8|6760.8|6775|6760|6776.1|6761.1|6769.7|6754.7|28
1722930900000|2024-08-06 07:55:00|6774.7|6759.7|6780.7|6765.7|6780.7|6765.7|6774.7|6759.7|22
1722931200000|2024-08-06 08:00:00|6780.3|6765.3|6779|6764|6782.4|6767.4|6776.2|6761.2|13
1722931500000|2024-08-06 08:05:00|6779.5|6764.5|6777.8|6762.8|6780.3|6765.3|6776.8|6761.8|5
1722931800000|2024-08-06 08:10:00|6778|6763|6780|6765|6780.5|6765.5|6775.5|6760.5|18
1722932100000|2024-08-06 08:15:00|6782.1|6767.1|6797.9|6782.9|6798|6783|6782.1|6767.1|27
1722932400000|2024-08-06 08:20:00|6798|6783|6798.4|6783.4|6803.8|6788.8|6798|6783|8
1722932700000|2024-08-06 08:25:00|6798.8|6783.8|6798.8|6783.8|6801.5|6786.5|6798.3|6783.3|13
1722933000000|2024-08-06 08:30:00|6797.8|6782.8|6784.8|6769.8|6798.8|6783.8|6783.7|6768.7|35
1722933300000|2024-08-06 08:35:00|6784.1|6769.1|6788.3|6773.3|6788.3|6773.3|6781.1|6766.1|16
1722933600000|2024-08-06 08:40:00|6787.3|6772.3|6787.5|6772.5|6788.2|6773.2|6783.8|6768.8|9
1722933900000|2024-08-06 08:45:00|6785.8|6770.8|6786.8|6771.8|6788.5|6773.5|6784|6769|6
1722934200000|2024-08-06 08:50:00|6786.5|6771.5|6784.8|6769.8|6790.5|6775.5|6781.3|6766.3|41
1722934500000|2024-08-06 08:55:00|6784.5|6769.5|6781.5|6766.5|6784.8|6769.8|6781.3|6766.3|12
1722934800000|2024-08-06 09:00:00|6781.3|6766.3|6789.4|6774.4|6798.9|6783.9|6778.5|6763.5|106
1722935100000|2024-08-06 09:05:00|6789.2|6774.2|6786.4|6771.4|6792.7|6777.7|6786.4|6771.4|15
1722935400000|2024-08-06 09:10:00|6790.2|6775.2|6784.7|6769.7|6792.8|6777.8|6784.1|6769.1|35
1722935700000|2024-08-06 09:15:00|6780.9|6765.9|6781.6|6766.6|6783.7|6768.7|6779.7|6764.7|8
1722936000000|2024-08-06 09:20:00|6781.9|6766.9|6788.2|6773.2|6788.9|6773.9|6780.9|6765.9|8
1722936300000|2024-08-06 09:25:00|6788.6|6773.6|6784|6769|6788.7|6773.7|6783.5|6768.5|1
1722936600000|2024-08-06 09:30:00|6784.2|6769.2|6784.2|6769.2|6785.4|6770.4|6782.7|6767.7|3
1722936900000|2024-08-06 09:35:00|6784.7|6769.7|6788.7|6773.7|6788.7|6773.7|6783.9|6768.9|5
1722937200000|2024-08-06 09:40:00|6786.7|6771.7|6790.9|6775.9|6790.9|6775.9|6783.4|6768.4|6
1722937500000|2024-08-06 09:45:00|6790.5|6775.5|6787.2|6772.2|6790.5|6775.5|6786.2|6771.2|4
1722937800000|2024-08-06 09:50:00|6787.6|6772.6|6789|6774|6789|6774|6787.4|6772.4|2
1722938100000|2024-08-06 09:55:00|6788.6|6773.6|6794|6779|6797.1|6782.1|6788.6|6773.6|6
1722938400000|2024-08-06 10:00:00|6794.3|6779.3|6788|6773|6794.7|6779.7|6787.7|6772.7|4
1722938700000|2024-08-06 10:05:00|6787.8|6772.8|6788.9|6773.9|6790|6775|6786.5|6771.5|1
1722939000000|2024-08-06 10:10:00|6788.8|6773.8|6798.6|6783.6|6799.5|6784.5|6787.8|6772.8|14
1722939300000|2024-08-06 10:15:00|6798.3|6783.3|6797|6782|6799.5|6784.5|6794.6|6779.6|59
1722939600000|2024-08-06 10:20:00|6797.1|6782.1|6796|6781|6799.2|6784.2|6795.7|6780.7|2
1722939900000|2024-08-06 10:25:00|6798.1|6783.1|6798.1|6783.1|6800.5|6785.5|6796.8|6781.8|4
1722940200000|2024-08-06 10:30:00|6798.5|6783.5|6797.6|6782.6|6799.1|6784.1|6796.5|6781.5|1
1722940500000|2024-08-06 10:35:00|6797.1|6782.1|6804.5|6789.5|6807.7|6792.7|6796.9|6781.9|11
1722940800000|2024-08-06 10:40:00|6801.7|6786.7|6807.2|6792.2|6807.2|6792.2|6799.8|6784.8|13
1722941100000|2024-08-06 10:45:00|6806.8|6791.8|6816.1|6801.1|6816.1|6801.1|6806.2|6791.2|24
1722941400000|2024-08-06 10:50:00|6815.9|6800.9|6818.5|6803.5|6818.5|6803.5|6814.2|6799.2|0
1722941700000|2024-08-06 10:55:00|6818.9|6803.9|6815.1|6800.1|6819.6|6804.6|6815.1|6800.1|1
1722942000000|2024-08-06 11:00:00|6812.1|6797.1|6814.4|6799.4|6817|6802|6809.5|6794.5|4
1722942300000|2024-08-06 11:05:00|6815|6800|6819|6804|6819.5|6804.5|6814|6799|2
1722942600000|2024-08-06 11:10:00|6818.7|6803.7|6821.7|6806.7|6822.9|6807.9|6818|6803|6
1722942900000|2024-08-06 11:15:00|6821.5|6806.5|6823.2|6808.2|6826.8|6811.8|6819.5|6804.5|37
1722943200000|2024-08-06 11:20:00|6823.5|6808.5|6821.3|6806.3|6827.7|6812.7|6819.8|6804.8|37
1722943500000|2024-08-06 11:25:00|6819.5|6804.5|6808.5|6793.5|6819.5|6804.5|6803.5|6788.5|29
1722943800000|2024-08-06 11:30:00|6809.2|6794.2|6807.2|6792.2|6811.9|6796.9|6801.9|6786.9|10
1722944100000|2024-08-06 11:35:00|6806.4|6791.4|6800.9|6785.9|6806.4|6791.4|6800.9|6785.9|7
1722944400000|2024-08-06 11:40:00|6800.2|6785.2|6792.8|6777.8|6800.2|6785.2|6789.3|6774.3|44
1722944700000|2024-08-06 11:45:00|6793.8|6778.8|6794.1|6779.1|6796.8|6781.8|6789.3|6774.3|11
1722945000000|2024-08-06 11:50:00|6794|6779|6792|6777|6795.5|6780.5|6791.2|6776.2|4
1722945300000|2024-08-06 11:55:00|6792.8|6777.8|6790.5|6775.5|6794.7|6779.7|6790.3|6775.3|5
1722945600000|2024-08-06 12:00:00|6790.1|6775.1|6784.9|6769.9|6790.1|6775.1|6781.4|6766.4|56
1722945900000|2024-08-06 12:05:00|6788.1|6773.1|6794.1|6779.1|6794.5|6779.5|6787.1|6772.1|77
1722946200000|2024-08-06 12:10:00|6794|6779|6784.8|6769.8|6798|6783|6784.5|6769.5|66
1722946500000|2024-08-06 12:15:00|6787.9|6772.9|6786.3|6771.3|6791.5|6776.5|6784.3|6769.3|46
1722946800000|2024-08-06 12:20:00|6785.8|6770.8|6795.6|6780.6|6795.6|6780.6|6785.8|6770.8|37
1722947100000|2024-08-06 12:25:00|6795.8|6780.8|6785.7|6770.7|6800.3|6785.3|6785|6770|76
1722947400000|2024-08-06 12:30:00|6785.3|6770.3|6787.4|6772.4|6791.6|6776.6|6782.8|6767.8|66
1722947700000|2024-08-06 12:35:00|6786.9|6771.9|6788.6|6773.6|6794.9|6779.9|6782.3|6767.3|79
1722948000000|2024-08-06 12:40:00|6787.6|6772.6|6806.8|6791.8|6807.2|6792.2|6787.2|6772.2|44
1722948300000|2024-08-06 12:45:00|6807.2|6792.2|6813.7|6798.7|6817.3|6802.3|6807|6792|54
1722948600000|2024-08-06 12:50:00|6814|6799|6798.8|6783.8|6814.2|6799.2|6798.8|6783.8|30
1722948900000|2024-08-06 12:55:00|6799|6784|6799.4|6784.4|6802.8|6787.8|6791.1|6776.1|86
1722949200000|2024-08-06 13:00:00|6799.8|6784.8|6793.1|6778.1|6799.8|6784.8|6788.7|6773.7|303
1722949500000|2024-08-06 13:05:00|6793.5|6778.5|6790.4|6775.4|6793.5|6778.5|6789.1|6774.1|215
1722949800000|2024-08-06 13:10:00|6790.2|6775.2|6777.5|6762.5|6790.2|6775.2|6777.5|6762.5|200
1722950100000|2024-08-06 13:15:00|6777.2|6762.2|6780.6|6765.6|6788.6|6773.6|6777.2|6762.2|146
1722950400000|2024-08-06 13:20:00|6780.8|6765.8|6780.8|6765.8|6788.7|6773.7|6779.3|6764.3|155
1722950700000|2024-08-06 13:25:00|6782.3|6767.3|6784.3|6769.3|6784.6|6769.6|6775|6760|145
1722951000000|2024-08-06 13:30:00|6784.6|6769.6|6783.4|6768.4|6784.9|6769.9|6773.3|6758.3|219
1722951300000|2024-08-06 13:35:00|6782.6|6767.6|6789.2|6774.2|6791.6|6776.6|6777.5|6762.5|83
1722951600000|2024-08-06 13:40:00|6788.9|6773.9|6778.9|6763.9|6791.1|6776.1|6774.9|6759.9|117
1722951900000|2024-08-06 13:45:00|6779.1|6764.1|6796.6|6781.6|6797.8|6782.8|6773.7|6758.7|217
1722952200000|2024-08-06 13:50:00|6796.8|6781.8|6802.8|6787.8|6805.5|6790.5|6796.3|6781.3|135
1722952500000|2024-08-06 13:55:00|6803.1|6788.1|6811.2|6796.2|6814.6|6799.6|6803.1|6788.1|132
1722952800000|2024-08-06 14:00:00|6809.7|6794.7|6806.1|6791.1|6816|6801|6804.6|6789.6|228
1722953100000|2024-08-06 14:05:00|6805.8|6790.8|6808.5|6793.5|6812.4|6797.4|6804|6789|123
1722953400000|2024-08-06 14:10:00|6808.9|6793.9|6797.6|6782.6|6817.7|6802.7|6795.5|6780.5|352
1722953700000|2024-08-06 14:15:00|6797.7|6782.7|6794.6|6779.6|6799.1|6784.1|6791.2|6776.2|93
1722954000000|2024-08-06 14:20:00|6794.1|6779.1|6796.1|6781.1|6800.6|6785.6|6792.6|6777.6|59
1722954300000|2024-08-06 14:25:00|6797.1|6782.1|6792.3|6777.3|6799|6784|6792.3|6777.3|92
1722954600000|2024-08-06 14:30:00|6792.1|6777.1|6794|6779|6795.3|6780.3|6787.3|6772.3|133
1722954900000|2024-08-06 14:35:00|6794.1|6779.1|6791|6776|6794.8|6779.8|6788.3|6773.3|81
1722955200000|2024-08-06 14:40:00|6790.8|6775.8|6816.5|6801.5|6817|6802|6790.8|6775.8|126
1722955500000|2024-08-06 14:45:00|6819.7|6804.7|6833.7|6818.7|6841.7|6826.7|6818.2|6803.2|369
1722955800000|2024-08-06 14:50:00|6834|6819|6828.1|6813.1|6836.2|6821.2|6823.2|6808.2|186
1722956100000|2024-08-06 14:55:00|6828|6813|6832.5|6817.5|6836.7|6821.7|6825.2|6810.2|231
1722956400000|2024-08-06 15:00:00|6833.7|6818.7|6833.1|6818.1|6841.4|6826.4|6832.6|6817.6|193
1722956700000|2024-08-06 15:05:00|6832.8|6817.8|6837.7|6822.7|6838.7|6823.7|6821.4|6806.4|211
1722957000000|2024-08-06 15:10:00|6836.2|6821.2|6830.5|6815.5|6837.5|6822.5|6829.5|6814.5|102
1722957300000|2024-08-06 15:15:00|6830.8|6815.8|6837.1|6822.1|6837.5|6822.5|6827.1|6812.1|87
1722957600000|2024-08-06 15:20:00|6835.9|6820.9|6824.1|6809.1|6836.8|6821.8|6823.6|6808.6|96
1722957900000|2024-08-06 15:25:00|6824.5|6809.5|6817.9|6802.9|6824.9|6809.9|6815.8|6800.8|109
1722958200000|2024-08-06 15:30:00|6818.1|6803.1|6816.2|6801.2|6821.6|6806.6|6812.7|6797.7|159
1722958500000|2024-08-06 15:35:00|6816.7|6801.7|6813.1|6798.1|6822.4|6807.4|6813.1|6798.1|64
1722958800000|2024-08-06 15:40:00|6812.6|6797.6|6808.6|6793.6|6813.4|6798.4|6807.9|6792.9|95
1722959100000|2024-08-06 15:45:00|6808.2|6793.2|6810.4|6795.4|6813.2|6798.2|6802.5|6787.5|93
1722959400000|2024-08-06 15:50:00|6810|6795|6803.6|6788.6|6810|6795|6802.1|6787.1|82
1722959700000|2024-08-06 15:55:00|6803.1|6788.1|6806.8|6791.8|6808|6793|6801.2|6786.2|170
1722960000000|2024-08-06 16:00:00|6807.2|6792.2|6800.5|6785.5|6808.7|6793.7|6800.5|6785.5|95
1722960300000|2024-08-06 16:05:00|6800.6|6785.6|6813.8|6798.8|6815.2|6800.2|6800.1|6785.1|148
1722960600000|2024-08-06 16:10:00|6814.2|6799.2|6808.7|6793.7|6814.9|6799.9|6806.7|6791.7|59
1722960900000|2024-08-06 16:15:00|6807.7|6792.7|6800.7|6785.7|6807.7|6792.7|6800.3|6785.3|89
1722961200000|2024-08-06 16:20:00|6801.2|6786.2|6809.3|6794.3|6811.2|6796.2|6800.7|6785.7|73
1722961500000|2024-08-06 16:25:00|6808.8|6793.8|6802.6|6787.6|6808.8|6793.8|6800.1|6785.1|61
1722961800000|2024-08-06 16:30:00|6802.8|6787.8|6806.6|6791.6|6807.6|6792.6|6802.1|6787.1|67
1722962100000|2024-08-06 16:35:00|6806.1|6791.1|6807.6|6792.6|6808.1|6793.1|6801.6|6786.6|144
1722962400000|2024-08-06 16:40:00|6807.2|6792.2|6804.4|6789.4|6808.6|6793.6|6804.2|6789.2|72
1722962700000|2024-08-06 16:45:00|6804.9|6789.9|6806.9|6791.9|6808.2|6793.2|6800.1|6785.1|94
1722963000000|2024-08-06 16:50:00|6806.7|6791.7|6813.5|6798.5|6814.2|6799.2|6805.2|6790.2|126
1722963300000|2024-08-06 16:55:00|6813.2|6798.2|6810.5|6795.5|6814.2|6799.2|6810.2|6795.2|79
1722963600000|2024-08-06 17:00:00|6811.3|6796.3|6808.7|6793.7|6814.5|6799.5|6806.7|6791.7|53
1722963900000|2024-08-06 17:05:00|6808.5|6793.5|6817.6|6802.6|6818.4|6803.4|6807.7|6792.7|71
1722964200000|2024-08-06 17:10:00|6815.7|6800.7|6816.9|6801.9|6817.9|6802.9|6812.5|6797.5|83
1722964500000|2024-08-06 17:15:00|6816.4|6801.4|6810.4|6795.4|6816.6|6801.6|6810.4|6795.4|60
1722964800000|2024-08-06 17:20:00|6812.2|6797.2|6813.2|6798.2|6815.6|6800.6|6811.1|6796.1|114
1722965100000|2024-08-06 17:25:00|6813.4|6798.4|6821.6|6806.6|6822.1|6807.1|6811.1|6796.1|187
1722965400000|2024-08-06 17:30:00|6822|6807|6820.4|6805.4|6822|6807|6818.3|6803.3|144
1722965700000|2024-08-06 17:35:00|6820.9|6805.9|6817.6|6802.6|6823.4|6808.4|6816.9|6801.9|81
1722966000000|2024-08-06 17:40:00|6817.1|6802.1|6811.9|6796.9|6817.1|6802.1|6811.9|6796.9|46
1722966300000|2024-08-06 17:45:00|6811.6|6796.6|6806.2|6791.2|6813.1|6798.1|6806.2|6791.2|117
1722966600000|2024-08-06 17:50:00|6805.2|6790.2|6806.7|6791.7|6808.1|6793.1|6803.9|6788.9|235
1722966900000|2024-08-06 17:55:00|6808.6|6793.6|6805.7|6790.7|6808.7|6793.7|6803.9|6788.9|131
1722967200000|2024-08-06 18:00:00|6806.1|6791.1|6802.4|6787.4|6806.2|6791.2|6800.7|6785.7|150
1722967500000|2024-08-06 18:05:00|6802.5|6787.5|6791.3|6776.3|6802.5|6787.5|6791.2|6776.2|294
1722967800000|2024-08-06 18:10:00|6792.3|6777.3|6786.4|6771.4|6792.8|6777.8|6782.4|6767.4|1368
1722968100000|2024-08-06 18:15:00|6786.2|6771.2|6787.6|6772.6|6788.1|6773.1|6781.2|6766.2|210
1722992400000|2024-08-07 01:00:00|6799.9|6784.9|6789.9|6774.9|6811.2|6796.2|6787.4|6772.4|82
1722992700000|2024-08-07 01:05:00|6788.9|6773.9|6782.2|6767.2|6790.2|6775.2|6781.7|6766.7|33
1722993000000|2024-08-07 01:10:00|6782.7|6767.7|6780.4|6765.4|6782.7|6767.7|6778.5|6763.5|14
1722993300000|2024-08-07 01:15:00|6781.1|6766.1|6774.8|6759.8|6781.3|6766.3|6774.8|6759.8|46
1722993600000|2024-08-07 01:20:00|6774|6759|6780.5|6765.5|6784.5|6769.5|6773.5|6758.5|63
1722993900000|2024-08-07 01:25:00|6781|6766|6783.7|6768.7|6787.2|6772.2|6776.6|6761.6|32
1722994200000|2024-08-07 01:30:00|6787.2|6772.2|6794.5|6779.5|6794.5|6779.5|6780.7|6765.7|71
1722994500000|2024-08-07 01:35:00|6794.7|6779.7|6786.3|6771.3|6794.7|6779.7|6786|6771|12
1722994800000|2024-08-07 01:40:00|6786.5|6771.5|6777.6|6762.6|6795.8|6780.8|6777.6|6762.6|72
1722995100000|2024-08-07 01:45:00|6778|6763|6777.6|6762.6|6778.1|6763.1|6774.1|6759.1|61
1722995400000|2024-08-07 01:50:00|6776.9|6761.9|6775.1|6760.1|6778.1|6763.1|6774.4|6759.4|12
1722995700000|2024-08-07 01:55:00|6774.6|6759.6|6774.3|6759.3|6775.6|6760.6|6772.7|6757.7|19
1722996000000|2024-08-07 02:00:00|6773.8|6758.8|6775.8|6760.8|6775.8|6760.8|6773.5|6758.5|3
1722996300000|2024-08-07 02:05:00|6775.5|6760.5|6775.4|6760.4|6775.8|6760.8|6775.3|6760.3|0
1722996600000|2024-08-07 02:10:00|6775.2|6760.2|6774|6759|6779.5|6764.5|6773.6|6758.6|28
1722996900000|2024-08-07 02:15:00|6773.9|6758.9|6775.9|6760.9|6775.9|6760.9|6772.5|6757.5|5
1722997200000|2024-08-07 02:20:00|6776.9|6761.9|6777.9|6762.9|6777.9|6762.9|6776.9|6761.9|0
1722997500000|2024-08-07 02:25:00|6778.6|6763.6|6783.4|6768.4|6784.4|6769.4|6778.6|6763.6|4
1722997800000|2024-08-07 02:30:00|6783.2|6768.2|6782.8|6767.8|6783.2|6768.2|6782.3|6767.3|2
1722998400000|2024-08-07 02:40:00|6784.7|6769.7|6784.4|6769.4|6784.7|6769.7|6784.4|6769.4|0
1722998700000|2024-08-07 02:45:00|6784.7|6769.7|6776|6761|6784.7|6769.7|6775.5|6760.5|8
1722999000000|2024-08-07 02:50:00|6775.9|6760.9|6774.5|6759.5|6775.9|6760.9|6774.5|6759.5|0
1722999300000|2024-08-07 02:55:00|6774.7|6759.7|6776.9|6761.9|6776.9|6761.9|6770.3|6755.3|123
1722999600000|2024-08-07 03:00:00|6777.9|6762.9|6777.9|6762.9|6777.9|6762.9|6777.4|6762.4|1
1722999900000|2024-08-07 03:05:00|6779|6764|6770.3|6755.3|6779.4|6764.4|6768.3|6753.3|74
1723000200000|2024-08-07 03:10:00|6770.1|6755.1|6769.4|6754.4|6770.9|6755.9|6769.3|6754.3|13
1723000500000|2024-08-07 03:15:00|6769.6|6754.6|6770.8|6755.8|6771.1|6756.1|6769.4|6754.4|1
1723000800000|2024-08-07 03:20:00|6770.6|6755.6|6774.1|6759.1|6774.1|6759.1|6770.3|6755.3|13
1723001100000|2024-08-07 03:25:00|6773.7|6758.7|6772.4|6757.4|6773.7|6758.7|6770.4|6755.4|21
1723001400000|2024-08-07 03:30:00|6772.8|6757.8|6773.1|6758.1|6773.3|6758.3|6772.6|6757.6|4
1723001700000|2024-08-07 03:35:00|6774.5|6759.5|6773.7|6758.7|6774.7|6759.7|6773.7|6758.7|15
1723002000000|2024-08-07 03:40:00|6775.5|6760.5|6774.7|6759.7|6776.4|6761.4|6774.7|6759.7|0
1723002300000|2024-08-07 03:45:00|6774.4|6759.4|6774.4|6759.4|6774.4|6759.4|6774.4|6759.4|0
1723002600000|2024-08-07 03:50:00|6774|6759|6773.9|6758.9|6774|6759|6773.7|6758.7|0
1723003200000|2024-08-07 04:00:00|6777.9|6762.9|6777.7|6762.7|6777.9|6762.9|6777.5|6762.5|4
1723003500000|2024-08-07 04:05:00|6778.3|6763.3|6781.4|6766.4|6781.4|6766.4|6778.3|6763.3|4
1723004100000|2024-08-07 04:15:00|6781.5|6766.5|6781.5|6766.5|6781.5|6766.5|6781.5|6766.5|0
1723004700000|2024-08-07 04:25:00|6782.3|6767.3|6784.8|6769.8|6784.8|6769.8|6782.3|6767.3|2
1723005000000|2024-08-07 04:30:00|6784.9|6769.9|6782.4|6767.4|6784.9|6769.9|6782.4|6767.4|4
1723005600000|2024-08-07 04:40:00|6782.8|6767.8|6781.9|6766.9|6782.9|6767.9|6781.9|6766.9|0
1723005900000|2024-08-07 04:45:00|6781.6|6766.6|6778.4|6763.4|6781.6|6766.6|6778.4|6763.4|1
1723006200000|2024-08-07 04:50:00|6778.1|6763.1|6771.2|6756.2|6778.1|6763.1|6771.2|6756.2|30
1723006500000|2024-08-07 04:55:00|6771.6|6756.6|6777.8|6762.8|6777.8|6762.8|6771.6|6756.6|11
1723006800000|2024-08-07 05:00:00|6778.3|6763.3|6779.5|6764.5|6779.5|6764.5|6778.3|6763.3|5
1723007100000|2024-08-07 05:05:00|6779.1|6764.1|6778.9|6763.9|6779.1|6764.1|6778.9|6763.9|0
1723007400000|2024-08-07 05:10:00|6779.3|6764.3|6778.9|6763.9|6779.3|6764.3|6778.9|6763.9|0
1723007700000|2024-08-07 05:15:00|6779.3|6764.3|6779.5|6764.5|6779.5|6764.5|6778.8|6763.8|0
1723008000000|2024-08-07 05:20:00|6779.6|6764.6|6782.4|6767.4|6782.4|6767.4|6779.6|6764.6|1
1723008300000|2024-08-07 05:25:00|6782.7|6767.7|6793.1|6778.1|6793.1|6778.1|6782.7|6767.7|12
1723008600000|2024-08-07 05:30:00|6792.6|6777.6|6784.2|6769.2|6792.6|6777.6|6784|6769|15
1723008900000|2024-08-07 05:35:00|6783.5|6768.5|6783.2|6768.2|6783.5|6768.5|6780.3|6765.3|10
1723009200000|2024-08-07 05:40:00|6782.8|6767.8|6779|6764|6783.7|6768.7|6775.8|6760.8|16
1723009500000|2024-08-07 05:45:00|6778|6763|6777.2|6762.2|6778.5|6763.5|6776.8|6761.8|5
1723009800000|2024-08-07 05:50:00|6777.6|6762.6|6776|6761|6778|6763|6773.3|6758.3|2
1723010100000|2024-08-07 05:55:00|6773.6|6758.6|6769|6754|6775.5|6760.5|6767.3|6752.3|33
1723010400000|2024-08-07 06:00:00|6770|6755|6759.4|6744.4|6771.5|6756.5|6758.9|6743.9|21
1723010700000|2024-08-07 06:05:00|6760.4|6745.4|6769.1|6754.1|6769.1|6754.1|6758.8|6743.8|104
1723011000000|2024-08-07 06:10:00|6766.6|6751.6|6763.4|6748.4|6770.4|6755.4|6763|6748|79
1723011300000|2024-08-07 06:15:00|6762.4|6747.4|6761.7|6746.7|6764|6749|6760|6745|9
1723011600000|2024-08-07 06:20:00|6761.4|6746.4|6763.6|6748.6|6763.7|6748.7|6759.4|6744.4|24
1723011900000|2024-08-07 06:25:00|6766.4|6751.4|6764.6|6749.6|6767.2|6752.2|6762.9|6747.9|8
1723012200000|2024-08-07 06:30:00|6764.9|6749.9|6763.7|6748.7|6767.9|6752.9|6760.9|6745.9|16
1723012500000|2024-08-07 06:35:00|6763.9|6748.9|6759.7|6744.7|6764.7|6749.7|6759.2|6744.2|41
1723012800000|2024-08-07 06:40:00|6759.6|6744.6|6759.2|6744.2|6766.4|6751.4|6759.2|6744.2|40
1723013100000|2024-08-07 06:45:00|6759.6|6744.6|6748.5|6733.5|6761.6|6746.6|6747.1|6732.1|148
1723013400000|2024-08-07 06:50:00|6748.1|6733.1|6750.5|6735.5|6752|6737|6746.3|6731.3|146
1723013700000|2024-08-07 06:55:00|6751|6736|6752.2|6737.2|6756|6741|6749.1|6734.1|10
1723014000000|2024-08-07 07:00:00|6748.9|6733.9|6749.2|6734.2|6749.2|6734.2|6745|6730|111
1723014300000|2024-08-07 07:05:00|6749.5|6734.5|6749.2|6734.2|6751|6736|6747|6732|13
1723014600000|2024-08-07 07:10:00|6749.7|6734.7|6748.3|6733.3|6750.2|6735.2|6747.7|6732.7|7
1723014900000|2024-08-07 07:15:00|6748|6733|6750.7|6735.7|6752.5|6737.5|6748|6733|27
1723015200000|2024-08-07 07:20:00|6750.5|6735.5|6750.3|6735.3|6752.3|6737.3|6750.3|6735.3|1
1723015500000|2024-08-07 07:25:00|6750.7|6735.7|6748.5|6733.5|6752.7|6737.7|6748.1|6733.1|8
1723015800000|2024-08-07 07:30:00|6748.8|6733.8|6751.7|6736.7|6752.7|6737.7|6748.8|6733.8|9
1723016100000|2024-08-07 07:35:00|6752|6737|6753.3|6738.3|6753.3|6738.3|6751.8|6736.8|1
1723016400000|2024-08-07 07:40:00|6753.5|6738.5|6752.7|6737.7|6754.2|6739.2|6751.5|6736.5|32
1723016700000|2024-08-07 07:45:00|6752.5|6737.5|6751.7|6736.7|6752.9|6737.9|6750.4|6735.4|13
1723017000000|2024-08-07 07:50:00|6753.6|6738.6|6752.6|6737.6|6754.2|6739.2|6752.1|6737.1|11
1723017300000|2024-08-07 07:55:00|6752.2|6737.2|6752.6|6737.6|6752.7|6737.7|6752.1|6737.1|0
1723017600000|2024-08-07 08:00:00|6753.1|6738.1|6751.6|6736.6|6753.5|6738.5|6750.5|6735.5|6
1723017900000|2024-08-07 08:05:00|6751.3|6736.3|6750.8|6735.8|6751.3|6736.3|6750.3|6735.3|3
1723018200000|2024-08-07 08:10:00|6751.1|6736.1|6762.8|6747.8|6762.8|6747.8|6750.6|6735.6|20
1723018500000|2024-08-07 08:15:00|6762.7|6747.7|6763|6748|6766.1|6751.1|6762.5|6747.5|14
1723018800000|2024-08-07 08:20:00|6763.2|6748.2|6767.8|6752.8|6767.8|6752.8|6762.5|6747.5|2
1723019100000|2024-08-07 08:25:00|6769.2|6754.2|6772.2|6757.2|6772.7|6757.7|6766.3|6751.3|20
1723019400000|2024-08-07 08:30:00|6770.2|6755.2|6773.7|6758.7|6774.4|6759.4|6768|6753|16
1723019700000|2024-08-07 08:35:00|6773.3|6758.3|6776.2|6761.2|6780|6765|6772.7|6757.7|15
1723020000000|2024-08-07 08:40:00|6776|6761|6776.7|6761.7|6778.8|6763.8|6773|6758|19
1723020300000|2024-08-07 08:45:00|6776.3|6761.3|6784|6769|6784.9|6769.9|6775.2|6760.2|15
1723020600000|2024-08-07 08:50:00|6784.1|6769.1|6780.6|6765.6|6784.7|6769.7|6780.1|6765.1|11
1723020900000|2024-08-07 08:55:00|6780.7|6765.7|6779.4|6764.4|6782.7|6767.7|6779.4|6764.4|10
1723021200000|2024-08-07 09:00:00|6779.1|6764.1|6768.4|6753.4|6779.1|6764.1|6767.1|6752.1|17
1723021500000|2024-08-07 09:05:00|6768.6|6753.6|6764.4|6749.4|6772.2|6757.2|6764.4|6749.4|25
1723021800000|2024-08-07 09:10:00|6764.8|6749.8|6764.1|6749.1|6767.1|6752.1|6764.1|6749.1|8
1723022100000|2024-08-07 09:15:00|6764.4|6749.4|6758.7|6743.7|6764.6|6749.6|6758.6|6743.6|5
1723022400000|2024-08-07 09:20:00|6757.6|6742.6|6762.1|6747.1|6763.6|6748.6|6757.6|6742.6|18
1723022700000|2024-08-07 09:25:00|6762.4|6747.4|6764.4|6749.4|6766.1|6751.1|6761.1|6746.1|25
1723023000000|2024-08-07 09:30:00|6763.4|6748.4|6765.9|6750.9|6769.5|6754.5|6763.2|6748.2|18
1723023300000|2024-08-07 09:35:00|6766.2|6751.2|6764.6|6749.6|6766.2|6751.2|6764.2|6749.2|1
1723023600000|2024-08-07 09:40:00|6764.2|6749.2|6768.1|6753.1|6769.2|6754.2|6764.2|6749.2|36
1723023900000|2024-08-07 09:45:00|6767.1|6752.1|6767.6|6752.6|6767.6|6752.6|6764.7|6749.7|12
1723024200000|2024-08-07 09:50:00|6767.1|6752.1|6767.1|6752.1|6768.6|6753.6|6767.1|6752.1|4
1723024500000|2024-08-07 09:55:00|6768.6|6753.6|6768.6|6753.6|6768.6|6753.6|6764.7|6749.7|15
1723024800000|2024-08-07 10:00:00|6769.1|6754.1|6768.3|6753.3|6771.1|6756.1|6768.3|6753.3|22
1723025100000|2024-08-07 10:05:00|6768.1|6753.1|6763.3|6748.3|6769.1|6754.1|6763.1|6748.1|7
1723025400000|2024-08-07 10:10:00|6763.1|6748.1|6766.1|6751.1|6766.3|6751.3|6763.1|6748.1|7
1723025700000|2024-08-07 10:15:00|6767.6|6752.6|6765.4|6750.4|6769.8|6754.8|6762.3|6747.3|26
1723026000000|2024-08-07 10:20:00|6765.1|6750.1|6763.3|6748.3|6766.1|6751.1|6761.1|6746.1|9
1723026300000|2024-08-07 10:25:00|6763.6|6748.6|6763.1|6748.1|6763.6|6748.6|6763.1|6748.1|2
1723026600000|2024-08-07 10:30:00|6763.3|6748.3|6761.3|6746.3|6765.1|6750.1|6761.3|6746.3|10
1723026900000|2024-08-07 10:35:00|6761.1|6746.1|6763.6|6748.6|6763.8|6748.8|6761.1|6746.1|8
1723027200000|2024-08-07 10:40:00|6763.8|6748.8|6766.1|6751.1|6768.1|6753.1|6762.3|6747.3|6
1723027500000|2024-08-07 10:45:00|6764.8|6749.8|6767.1|6752.1|6767.1|6752.1|6763.6|6748.6|6
1723027800000|2024-08-07 10:50:00|6766.6|6751.6|6766.6|6751.6|6767.1|6752.1|6763.6|6748.6|12
1723028100000|2024-08-07 10:55:00|6766.3|6751.3|6766.2|6751.2|6768.7|6753.7|6765.1|6750.1|9
1723028400000|2024-08-07 11:00:00|6765.7|6750.7|6765.5|6750.5|6769.2|6754.2|6764.5|6749.5|12
1723028700000|2024-08-07 11:05:00|6765|6750|6761.1|6746.1|6765.1|6750.1|6761.1|6746.1|8
1723029000000|2024-08-07 11:10:00|6760.8|6745.8|6759|6744|6762.5|6747.5|6759|6744|11
1723029300000|2024-08-07 11:15:00|6761.5|6746.5|6745.7|6730.7|6764.3|6749.3|6744.9|6729.9|100
1723029600000|2024-08-07 11:20:00|6745.4|6730.4|6748.6|6733.6|6751.7|6736.7|6744.9|6729.9|41
1723029900000|2024-08-07 11:25:00|6748.1|6733.1|6749.7|6734.7|6752.3|6737.3|6747.8|6732.8|22
1723030200000|2024-08-07 11:30:00|6752.4|6737.4|6753.4|6738.4|6753.4|6738.4|6748.7|6733.7|21
1723030500000|2024-08-07 11:35:00|6753.3|6738.3|6754.7|6739.7|6755.9|6740.9|6751.2|6736.2|26
1723030800000|2024-08-07 11:40:00|6757.2|6742.2|6760.4|6745.4|6762.8|6747.8|6757.2|6742.2|59
1723031100000|2024-08-07 11:45:00|6758.9|6743.9|6768.5|6753.5|6768.5|6753.5|6758.6|6743.6|96
1723031400000|2024-08-07 11:50:00|6768.6|6753.6|6781.9|6766.9|6782.2|6767.2|6768.6|6753.6|63
1723031700000|2024-08-07 11:55:00|6782.2|6767.2|6773.7|6758.7|6783.4|6768.4|6773.7|6758.7|20
1723032000000|2024-08-07 12:00:00|6775|6760|6786.2|6771.2|6788.1|6773.1|6763.8|6748.8|130
1723032300000|2024-08-07 12:05:00|6785.5|6770.5|6790.4|6775.4|6790.6|6775.6|6781.7|6766.7|58
1723032600000|2024-08-07 12:10:00|6789.4|6774.4|6795.8|6780.8|6806.7|6791.7|6789.4|6774.4|140
1723032900000|2024-08-07 12:15:00|6795.5|6780.5|6811.8|6796.8|6814.3|6799.3|6795.5|6780.5|162
1723033200000|2024-08-07 12:20:00|6810.3|6795.3|6799.1|6784.1|6810.4|6795.4|6798.7|6783.7|27
1723033500000|2024-08-07 12:25:00|6799.4|6784.4|6814.8|6799.8|6814.8|6799.8|6799.4|6784.4|100
1723033800000|2024-08-07 12:30:00|6814.3|6799.3|6808.1|6793.1|6824.5|6809.5|6807.7|6792.7|105
1723034100000|2024-08-07 12:35:00|6810.3|6795.3|6814.8|6799.8|6814.8|6799.8|6809.6|6794.6|29
1723034400000|2024-08-07 12:40:00|6815.1|6800.1|6809.1|6794.1|6817.6|6802.6|6809.1|6794.1|36
1723034700000|2024-08-07 12:45:00|6809.4|6794.4|6810.7|6795.7|6810.7|6795.7|6803|6788|45
1723035000000|2024-08-07 12:50:00|6812.7|6797.7|6808.3|6793.3|6816.7|6801.7|6807.3|6792.3|34
1723035300000|2024-08-07 12:55:00|6808.2|6793.2|6818|6803|6820|6805|6808|6793|149
1723035600000|2024-08-07 13:00:00|6818.1|6803.1|6807.9|6792.9|6823.8|6808.8|6807.3|6792.3|306
1723035900000|2024-08-07 13:05:00|6807.8|6792.8|6814.1|6799.1|6819.1|6804.1|6807.3|6792.3|178
1723036200000|2024-08-07 13:10:00|6813.1|6798.1|6796.9|6781.9|6813.1|6798.1|6796.9|6781.9|151
1723036500000|2024-08-07 13:15:00|6801.6|6786.6|6805.9|6790.9|6805.9|6790.9|6799.4|6784.4|50
1723036800000|2024-08-07 13:20:00|6806.6|6791.6|6801.1|6786.1|6807.4|6792.4|6798.9|6783.9|45
1723037100000|2024-08-07 13:25:00|6803.6|6788.6|6804.4|6789.4|6808.4|6793.4|6800.6|6785.6|87
1723037400000|2024-08-07 13:30:00|6804.3|6789.3|6802.4|6787.4|6808.6|6793.6|6802.3|6787.3|89
1723037700000|2024-08-07 13:35:00|6801.4|6786.4|6791.6|6776.6|6801.4|6786.4|6790.4|6775.4|111
1723038000000|2024-08-07 13:40:00|6791.9|6776.9|6797.8|6782.8|6800.4|6785.4|6791.9|6776.9|91
1723038300000|2024-08-07 13:45:00|6798.1|6783.1|6806.4|6791.4|6813.6|6798.6|6798.1|6783.1|145
1723038600000|2024-08-07 13:50:00|6805.9|6790.9|6809.1|6794.1|6810.8|6795.8|6804.7|6789.7|53
1723038900000|2024-08-07 13:55:00|6808.4|6793.4|6799.7|6784.7|6808.4|6793.4|6797.2|6782.2|62
1723039200000|2024-08-07 14:00:00|6799.9|6784.9|6804.5|6789.5|6805|6790|6797.7|6782.7|108
1723039500000|2024-08-07 14:05:00|6808|6793|6799|6784|6809.7|6794.7|6799|6784|44
1723039800000|2024-08-07 14:10:00|6799.1|6784.1|6793.6|6778.6|6801.6|6786.6|6791.8|6776.8|106
1723040100000|2024-08-07 14:15:00|6792.8|6777.8|6792.6|6777.6|6794.3|6779.3|6789.3|6774.3|237
1723040400000|2024-08-07 14:20:00|6792.3|6777.3|6785.1|6770.1|6793|6778|6782.2|6767.2|286
1723040700000|2024-08-07 14:25:00|6785.6|6770.6|6778.1|6763.1|6786.9|6771.9|6776.2|6761.2|136
1723041000000|2024-08-07 14:30:00|6779.1|6764.1|6782.8|6767.8|6786.2|6771.2|6777.4|6762.4|95
1723041300000|2024-08-07 14:35:00|6783.6|6768.6|6803.4|6788.4|6803.9|6788.9|6783.3|6768.3|159
1723041600000|2024-08-07 14:40:00|6803.7|6788.7|6813.3|6798.3|6818.1|6803.1|6803.7|6788.7|258
1723041900000|2024-08-07 14:45:00|6814|6799|6810.1|6795.1|6819.1|6804.1|6807.8|6792.8|175
1723042200000|2024-08-07 14:50:00|6810|6795|6807.7|6792.7|6812|6797|6805|6790|160
1723042500000|2024-08-07 14:55:00|6808|6793|6828.3|6813.3|6828.8|6813.8|6808|6793|229
1723042800000|2024-08-07 15:00:00|6828.4|6813.4|6838.2|6823.2|6840.9|6825.9|6828.4|6813.4|360
1723043100000|2024-08-07 15:05:00|6838.4|6823.4|6840.2|6825.2|6841.1|6826.1|6829.2|6814.2|124
1723043400000|2024-08-07 15:10:00|6840.1|6825.1|6847.7|6832.7|6848.5|6833.5|6835.6|6820.6|155
1723043700000|2024-08-07 15:15:00|6848.2|6833.2|6849.2|6834.2|6849.5|6834.5|6844.5|6829.5|284
1723044000000|2024-08-07 15:20:00|6852.2|6837.2|6862.1|6847.1|6866.6|6851.6|6852.2|6837.2|200
1723044300000|2024-08-07 15:25:00|6861.7|6846.7|6864.3|6849.3|6865.8|6850.8|6857.4|6842.4|112
1723044600000|2024-08-07 15:30:00|6864.4|6849.4|6863.8|6848.8|6864.4|6849.4|6856.9|6841.9|101
1723044900000|2024-08-07 15:35:00|6864.3|6849.3|6854.7|6839.7|6868.9|6853.9|6852.4|6837.4|121
1723045200000|2024-08-07 15:40:00|6854.4|6839.4|6845.8|6830.8|6855.2|6840.2|6843.4|6828.4|174
1723045500000|2024-08-07 15:45:00|6846.3|6831.3|6844.3|6829.3|6850.5|6835.5|6838.2|6823.2|180
1723045800000|2024-08-07 15:50:00|6843.8|6828.8|6839.5|6824.5|6848.5|6833.5|6838.6|6823.6|116
1723046100000|2024-08-07 15:55:00|6838.8|6823.8|6845.8|6830.8|6846|6831|6835.9|6820.9|58
1723046400000|2024-08-07 16:00:00|6848.8|6833.8|6841.4|6826.4|6848.8|6833.8|6839.3|6824.3|62
1723046700000|2024-08-07 16:05:00|6841.2|6826.2|6850.6|6835.6|6850.6|6835.6|6839.6|6824.6|104
1723047000000|2024-08-07 16:10:00|6851.1|6836.1|6848.6|6833.6|6852.1|6837.1|6846.1|6831.1|67
1723047300000|2024-08-07 16:15:00|6848.9|6833.9|6847.4|6832.4|6849.1|6834.1|6844.6|6829.6|94
1723047600000|2024-08-07 16:20:00|6847.8|6832.8|6856.1|6841.1|6856.6|6841.6|6847.4|6832.4|106
1723047900000|2024-08-07 16:25:00|6856.4|6841.4|6856.1|6841.1|6856.6|6841.6|6851.1|6836.1|143
1723048200000|2024-08-07 16:30:00|6855.7|6840.7|6846.4|6831.4|6855.7|6840.7|6842.5|6827.5|108
1723048500000|2024-08-07 16:35:00|6845.7|6830.7|6846.1|6831.1|6852.5|6837.5|6845.7|6830.7|130
1723048800000|2024-08-07 16:40:00|6846.9|6831.9|6857.4|6842.4|6858.4|6843.4|6845.9|6830.9|97
1723049100000|2024-08-07 16:45:00|6856.9|6841.9|6855.9|6840.9|6858.9|6843.9|6852.4|6837.4|85
1723049400000|2024-08-07 16:50:00|6856.6|6841.6|6859|6844|6859.4|6844.4|6855.6|6840.6|94
1723049700000|2024-08-07 16:55:00|6859.4|6844.4|6852.1|6837.1|6860.4|6845.4|6850.4|6835.4|99
1723050000000|2024-08-07 17:00:00|6852.4|6837.4|6849.5|6834.5|6853.9|6838.9|6848.9|6833.9|73
1723050300000|2024-08-07 17:05:00|6849.7|6834.7|6854.7|6839.7|6854.7|6839.7|6846|6831|109
1723050600000|2024-08-07 17:10:00|6855.2|6840.2|6858.1|6843.1|6859.5|6844.5|6853.8|6838.8|69
1723050900000|2024-08-07 17:15:00|6858.3|6843.3|6856.7|6841.7|6861.8|6846.8|6854.4|6839.4|133
1723051200000|2024-08-07 17:20:00|6857.7|6842.7|6855.3|6840.3|6858.3|6843.3|6854|6839|71
1723051500000|2024-08-07 17:25:00|6855|6840|6852.7|6837.7|6856.3|6841.3|6852.7|6837.7|74
1723051800000|2024-08-07 17:30:00|6851.9|6836.9|6846.9|6831.9|6854.4|6839.4|6845|6830|103
1723052100000|2024-08-07 17:35:00|6846.7|6831.7|6841.1|6826.1|6848.1|6833.1|6841.1|6826.1|90
1723052400000|2024-08-07 17:40:00|6840.9|6825.9|6843.8|6828.8|6844.9|6829.9|6838.6|6823.6|135
1723052700000|2024-08-07 17:45:00|6844.1|6829.1|6836.4|6821.4|6844.6|6829.6|6835.6|6820.6|95
1723053000000|2024-08-07 17:50:00|6836.1|6821.1|6831.9|6816.9|6836.4|6821.4|6831.9|6816.9|66
1723053300000|2024-08-07 17:55:00|6831.3|6816.3|6831.2|6816.2|6835.9|6820.9|6830.1|6815.1|186
1723053600000|2024-08-07 18:00:00|6831.4|6816.4|6832.4|6817.4|6833.7|6818.7|6829.7|6814.7|85
1723053900000|2024-08-07 18:05:00|6831.2|6816.2|6824|6809|6831.2|6816.2|6823.8|6808.8|144
1723054200000|2024-08-07 18:10:00|6823|6808|6826|6811|6829.6|6814.6|6821.3|6806.3|787
1723054500000|2024-08-07 18:15:00|6825.8|6810.8|6827.7|6812.7|6828.4|6813.4|6823|6808|252
1723078800000|2024-08-08 01:00:00|6825.8|6810.8|6803.1|6788.1|6825.8|6810.8|6803.1|6788.1|87
1723079100000|2024-08-08 01:05:00|6802.4|6787.4|6791.7|6776.7|6802.4|6787.4|6791.7|6776.7|28
1723079400000|2024-08-08 01:10:00|6790.7|6775.7|6786.9|6771.9|6791|6776|6784.7|6769.7|36
1723079700000|2024-08-08 01:15:00|6789.2|6774.2|6795.8|6780.8|6797.3|6782.3|6788.2|6773.2|13
1723080000000|2024-08-08 01:20:00|6795.4|6780.4|6792.1|6777.1|6797.8|6782.8|6791.8|6776.8|14
1723080300000|2024-08-08 01:25:00|6791.8|6776.8|6790.7|6775.7|6792.1|6777.1|6790.4|6775.4|4
1723080600000|2024-08-08 01:30:00|6786.4|6771.4|6791.1|6776.1|6791.1|6776.1|6786.4|6771.4|3
1723080900000|2024-08-08 01:35:00|6788.3|6773.3|6786.5|6771.5|6788.3|6773.3|6784|6769|17
1723081200000|2024-08-08 01:40:00|6786.4|6771.4|6785.5|6770.5|6786.9|6771.9|6785.5|6770.5|0
1723081500000|2024-08-08 01:45:00|6785.9|6770.9|6791.8|6776.8|6791.8|6776.8|6784.5|6769.5|8
1723081800000|2024-08-08 01:50:00|6791.3|6776.3|6788.8|6773.8|6791.3|6776.3|6785.4|6770.4|32
1723082100000|2024-08-08 01:55:00|6791.8|6776.8|6792.3|6777.3|6794.8|6779.8|6791.8|6776.8|25
1723082400000|2024-08-08 02:00:00|6791.9|6776.9|6793.8|6778.8|6795.8|6780.8|6786.4|6771.4|82
1723082700000|2024-08-08 02:05:00|6793.1|6778.1|6792.3|6777.3|6796.8|6781.8|6791.8|6776.8|25
1723083000000|2024-08-08 02:10:00|6791.8|6776.8|6788.5|6773.5|6797.6|6782.6|6787.3|6772.3|33
1723083300000|2024-08-08 02:15:00|6788.8|6773.8|6787.8|6772.8|6788.8|6773.8|6787.8|6772.8|12
1723083600000|2024-08-08 02:20:00|6789.3|6774.3|6787.8|6772.8|6789.3|6774.3|6787.8|6772.8|13
1723083900000|2024-08-08 02:25:00|6789|6774|6789|6774|6789.3|6774.3|6788.5|6773.5|6
1723084200000|2024-08-08 02:30:00|6788.5|6773.5|6789|6774|6790.8|6775.8|6788.3|6773.3|27
1723084500000|2024-08-08 02:35:00|6789.3|6774.3|6787.8|6772.8|6792.3|6777.3|6787.3|6772.3|53
1723084800000|2024-08-08 02:40:00|6790.3|6775.3|6791.3|6776.3|6792.8|6777.8|6787.8|6772.8|21
1723085100000|2024-08-08 02:45:00|6791|6776|6790.3|6775.3|6791.8|6776.8|6789.8|6774.8|9
1723085400000|2024-08-08 02:50:00|6790|6775|6791.3|6776.3|6791.8|6776.8|6789.5|6774.5|3
1723085700000|2024-08-08 02:55:00|6791.7|6776.7|6790.8|6775.8|6793.3|6778.3|6790.8|6775.8|17
1723086000000|2024-08-08 03:00:00|6791.4|6776.4|6790.8|6775.8|6794.3|6779.3|6790.3|6775.3|17
1723086300000|2024-08-08 03:05:00|6791.2|6776.2|6788.8|6773.8|6792.8|6777.8|6788.8|6773.8|22
1723086600000|2024-08-08 03:10:00|6787.8|6772.8|6798.8|6783.8|6798.8|6783.8|6787.8|6772.8|46
1723086900000|2024-08-08 03:15:00|6798.4|6783.4|6792.2|6777.2|6798.4|6783.4|6790.3|6775.3|11
1723087200000|2024-08-08 03:20:00|6791.8|6776.8|6789.9|6774.9|6791.8|6776.8|6788|6773|38
1723087500000|2024-08-08 03:25:00|6790.6|6775.6|6788.9|6773.9|6791.8|6776.8|6788.9|6773.9|17
1723087800000|2024-08-08 03:30:00|6789.3|6774.3|6788.9|6773.9|6789.3|6774.3|6788.6|6773.6|1
1723088100000|2024-08-08 03:35:00|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|0
1723090200000|2024-08-08 04:10:00|6788.2|6773.2|6788.6|6773.6|6788.9|6773.9|6788.2|6773.2|2
1723090500000|2024-08-08 04:15:00|6788.2|6773.2|6789|6774|6789|6774|6787.8|6772.8|0
1723090800000|2024-08-08 04:20:00|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|0
1723091100000|2024-08-08 04:25:00|6789|6774|6786.6|6771.6|6789|6774|6786.6|6771.6|39
1723091400000|2024-08-08 04:30:00|6785.9|6770.9|6788.1|6773.1|6790.1|6775.1|6785.9|6770.9|13
1723091700000|2024-08-08 04:35:00|6787.4|6772.4|6787.1|6772.1|6787.4|6772.4|6786.4|6771.4|5
1723092000000|2024-08-08 04:40:00|6787|6772|6787|6772|6787|6772|6786.6|6771.6|0
1723092300000|2024-08-08 04:45:00|6789|6774|6789.5|6774.5|6789.6|6774.6|6789|6774|4
1723092600000|2024-08-08 04:50:00|6791|6776|6791|6776|6791|6776|6789.5|6774.5|8
1723092900000|2024-08-08 04:55:00|6790.5|6775.5|6790.6|6775.6|6793.1|6778.1|6790.5|6775.5|3
1723093200000|2024-08-08 05:00:00|6791|6776|6789.6|6774.6|6791.1|6776.1|6789.6|6774.6|0
1723093500000|2024-08-08 05:05:00|6789.8|6774.8|6791|6776|6791|6776|6789.8|6774.8|4
1723093800000|2024-08-08 05:10:00|6790.6|6775.6|6790.8|6775.8|6791.1|6776.1|6790.4|6775.4|0
1723094100000|2024-08-08 05:15:00|6791.1|6776.1|6791.1|6776.1|6791.1|6776.1|6790.8|6775.8|2
1723094400000|2024-08-08 05:20:00|6790.8|6775.8|6790.8|6775.8|6791.1|6776.1|6790.8|6775.8|1
1723094700000|2024-08-08 05:25:00|6791.1|6776.1|6791.1|6776.1|6791.1|6776.1|6791.1|6776.1|0
1723095000000|2024-08-08 05:30:00|6790.4|6775.4|6789.4|6774.4|6790.8|6775.8|6788.6|6773.6|33
1723095300000|2024-08-08 05:35:00|6789.1|6774.1|6784.5|6769.5|6790.8|6775.8|6784.3|6769.3|27
1723095600000|2024-08-08 05:40:00|6784.1|6769.1|6782.6|6767.6|6787|6772|6782.3|6767.3|144
1723095900000|2024-08-08 05:45:00|6783|6768|6783.3|6768.3|6785.5|6770.5|6783|6768|24
1723096200000|2024-08-08 05:50:00|6783.1|6768.1|6783.8|6768.8|6787.8|6772.8|6783.1|6768.1|31
1723096500000|2024-08-08 05:55:00|6784.1|6769.1|6783.6|6768.6|6785.1|6770.1|6783.1|6768.1|9
1723096800000|2024-08-08 06:00:00|6784.3|6769.3|6782.6|6767.6|6784.3|6769.3|6782.6|6767.6|12
1723097100000|2024-08-08 06:05:00|6783.6|6768.6|6780.9|6765.9|6784.6|6769.6|6780.9|6765.9|39
1723097400000|2024-08-08 06:10:00|6782.8|6767.8|6778.3|6763.3|6783.3|6768.3|6777.8|6762.8|70
1723097700000|2024-08-08 06:15:00|6777.9|6762.9|6781.5|6766.5|6783.1|6768.1|6777.9|6762.9|19
1723098000000|2024-08-08 06:20:00|6783.5|6768.5|6784.1|6769.1|6784.2|6769.2|6781.7|6766.7|7
1723098300000|2024-08-08 06:25:00|6784.4|6769.4|6785.8|6770.8|6790.9|6775.9|6784.4|6769.4|42
1723098600000|2024-08-08 06:30:00|6784.8|6769.8|6791.5|6776.5|6793.6|6778.6|6784.8|6769.8|34
1723098900000|2024-08-08 06:35:00|6791.8|6776.8|6793.6|6778.6|6793.8|6778.8|6788.9|6773.9|13
1723099200000|2024-08-08 06:40:00|6793.9|6778.9|6785.4|6770.4|6794.9|6779.9|6785|6770|9
1723099500000|2024-08-08 06:45:00|6785.5|6770.5|6784.8|6769.8|6787.9|6772.9|6782.9|6767.9|10
1723099800000|2024-08-08 06:50:00|6784.4|6769.4|6786|6771|6786.1|6771.1|6784.4|6769.4|8
1723100100000|2024-08-08 06:55:00|6785.6|6770.6|6780.5|6765.5|6786.1|6771.1|6778.1|6763.1|14
1723100400000|2024-08-08 07:00:00|6783.5|6768.5|6778.6|6763.6|6784.1|6769.1|6776.9|6761.9|28
1723100700000|2024-08-08 07:05:00|6778.2|6763.2|6776.4|6761.4|6778.9|6763.9|6776.4|6761.4|15
1723101000000|2024-08-08 07:10:00|6776.5|6761.5|6776.4|6761.4|6777.2|6762.2|6775.7|6760.7|14
1723101300000|2024-08-08 07:15:00|6776.7|6761.7|6777.9|6762.9|6777.9|6762.9|6776.4|6761.4|1
1723101600000|2024-08-08 07:20:00|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|6777.2|6762.2|5
1723101900000|2024-08-08 07:25:00|6777.1|6762.1|6776.9|6761.9|6778.2|6763.2|6775.5|6760.5|13
1723102200000|2024-08-08 07:30:00|6776.5|6761.5|6777.7|6762.7|6777.7|6762.7|6776|6761|1
1723102500000|2024-08-08 07:35:00|6777.8|6762.8|6779.9|6764.9|6780.4|6765.4|6776.2|6761.2|11
1723102800000|2024-08-08 07:40:00|6780.2|6765.2|6779.9|6764.9|6780.9|6765.9|6779.9|6764.9|0
1723103100000|2024-08-08 07:45:00|6778.9|6763.9|6774.6|6759.6|6779.9|6764.9|6773|6758|37
1723103400000|2024-08-08 07:50:00|6773.9|6758.9|6755.5|6740.5|6774.1|6759.1|6754|6739|207
1723103700000|2024-08-08 07:55:00|6756.5|6741.5|6755.7|6740.7|6758.8|6743.8|6755.3|6740.3|35
1723104000000|2024-08-08 08:00:00|6755.8|6740.8|6765|6750|6768.2|6753.2|6755.8|6740.8|31
1723104300000|2024-08-08 08:05:00|6765.2|6750.2|6765.7|6750.7|6768.2|6753.2|6762.3|6747.3|10
1723104600000|2024-08-08 08:10:00|6765.2|6750.2|6768.7|6753.7|6768.7|6753.7|6764.2|6749.2|3
1723104900000|2024-08-08 08:15:00|6769|6754|6768.4|6753.4|6769.2|6754.2|6768.4|6753.4|0
1723105200000|2024-08-08 08:20:00|6768.5|6753.5|6769.9|6754.9|6770.9|6755.9|6768.5|6753.5|14
1723105500000|2024-08-08 08:25:00|6769.7|6754.7|6771.4|6756.4|6771.4|6756.4|6768.7|6753.7|3
1723105800000|2024-08-08 08:30:00|6772.4|6757.4|6769.2|6754.2|6773.2|6758.2|6768.9|6753.9|10
1723106100000|2024-08-08 08:35:00|6769.5|6754.5|6758.2|6743.2|6770.7|6755.7|6758.2|6743.2|50
1723106400000|2024-08-08 08:40:00|6758|6743|6765.1|6750.1|6765.8|6750.8|6754.2|6739.2|89
1723106700000|2024-08-08 08:45:00|6764|6749|6766.4|6751.4|6769.6|6754.6|6764|6749|8
1723107000000|2024-08-08 08:50:00|6766.3|6751.3|6763.8|6748.8|6766.4|6751.4|6763.8|6748.8|9
1723107300000|2024-08-08 08:55:00|6763.1|6748.1|6769.2|6754.2|6769.9|6754.9|6763.1|6748.1|8
1723107600000|2024-08-08 09:00:00|6769.6|6754.6|6767.5|6752.5|6770.2|6755.2|6767.1|6752.1|15
1723107900000|2024-08-08 09:05:00|6767.7|6752.7|6769.7|6754.7|6771.9|6756.9|6767.2|6752.2|9
1723108200000|2024-08-08 09:10:00|6769.8|6754.8|6768.4|6753.4|6769.9|6754.9|6767.4|6752.4|7
1723108500000|2024-08-08 09:15:00|6768|6753|6768.2|6753.2|6768.7|6753.7|6767.9|6752.9|0
1723108800000|2024-08-08 09:20:00|6769.7|6754.7|6773.7|6758.7|6774.1|6759.1|6768.2|6753.2|12
1723109100000|2024-08-08 09:25:00|6773.9|6758.9|6771.9|6756.9|6773.9|6758.9|6771.9|6756.9|2
1723109400000|2024-08-08 09:30:00|6772|6757|6782.6|6767.6|6782.6|6767.6|6772|6757|21
1723109700000|2024-08-08 09:35:00|6782.2|6767.2|6778.4|6763.4|6782.2|6767.2|6775.5|6760.5|7
1723110000000|2024-08-08 09:40:00|6779.1|6764.1|6779.6|6764.6|6779.6|6764.6|6778.2|6763.2|13
1723110300000|2024-08-08 09:45:00|6780.1|6765.1|6771|6756|6782.2|6767.2|6771|6756|14
1723110600000|2024-08-08 09:50:00|6770.9|6755.9|6765.7|6750.7|6771.6|6756.6|6765.2|6750.2|50
1723110900000|2024-08-08 09:55:00|6765.1|6750.1|6766.7|6751.7|6769.2|6754.2|6761.5|6746.5|16
1723111200000|2024-08-08 10:00:00|6769.1|6754.1|6766.9|6751.9|6775.1|6760.1|6765.9|6750.9|18
1723111500000|2024-08-08 10:05:00|6767.2|6752.2|6765.9|6750.9|6768.7|6753.7|6765.4|6750.4|2
1723111800000|2024-08-08 10:10:00|6765.6|6750.6|6767.4|6752.4|6767.6|6752.6|6764.6|6749.6|1
1723112100000|2024-08-08 10:15:00|6767.8|6752.8|6773.4|6758.4|6773.4|6758.4|6767.4|6752.4|10
1723112400000|2024-08-08 10:20:00|6772.9|6757.9|6778.1|6763.1|6778.1|6763.1|6771.1|6756.1|20
1723112700000|2024-08-08 10:25:00|6777.9|6762.9|6777|6762|6777.9|6762.9|6775.9|6760.9|8
1723113000000|2024-08-08 10:30:00|6776.6|6761.6|6775|6760|6777|6762|6774.3|6759.3|5
1723113300000|2024-08-08 10:35:00|6774.8|6759.8|6774.1|6759.1|6777.5|6762.5|6773.8|6758.8|9
1723113600000|2024-08-08 10:40:00|6774.3|6759.3|6774|6759|6776.3|6761.3|6773.8|6758.8|6
1723113900000|2024-08-08 10:45:00|6774.6|6759.6|6774.5|6759.5|6775.6|6760.6|6773.8|6758.8|3
1723114200000|2024-08-08 10:50:00|6773.8|6758.8|6776.1|6761.1|6776.6|6761.6|6773.8|6758.8|5
1723114500000|2024-08-08 10:55:00|6776.6|6761.6|6778|6763|6782.7|6767.7|6775.1|6760.1|21
1723114800000|2024-08-08 11:00:00|6777.8|6762.8|6782.5|6767.5|6783.5|6768.5|6776.8|6761.8|5
1723115100000|2024-08-08 11:05:00|6782.6|6767.6|6784|6769|6784.3|6769.3|6782.6|6767.6|2
1723115400000|2024-08-08 11:10:00|6783.6|6768.6|6781.3|6766.3|6784|6769|6781.3|6766.3|2
1723115700000|2024-08-08 11:15:00|6781.2|6766.2|6781.8|6766.8|6783.5|6768.5|6781.2|6766.2|5
1723116000000|2024-08-08 11:20:00|6782|6767|6783|6768|6783.3|6768.3|6782|6767|6
1723116300000|2024-08-08 11:25:00|6782.6|6767.6|6783|6768|6783|6768|6781|6766|8
1723116600000|2024-08-08 11:30:00|6783.7|6768.7|6784|6769|6784.3|6769.3|6781.3|6766.3|8
1723116900000|2024-08-08 11:35:00|6783.3|6768.3|6778.2|6763.2|6783.3|6768.3|6776.7|6761.7|32
1723117200000|2024-08-08 11:40:00|6777.8|6762.8|6778.5|6763.5|6780|6765|6775.7|6760.7|4
1723117500000|2024-08-08 11:45:00|6778.2|6763.2|6778|6763|6779|6764|6778|6763|5
1723117800000|2024-08-08 11:50:00|6780.4|6765.4|6783.1|6768.1|6786.1|6771.1|6780.4|6765.4|27
1723118100000|2024-08-08 11:55:00|6783.7|6768.7|6779.9|6764.9|6784.4|6769.4|6779.9|6764.9|1
1723118400000|2024-08-08 12:00:00|6780.9|6765.9|6773.7|6758.7|6780.9|6765.9|6770.8|6755.8|87
1723118700000|2024-08-08 12:05:00|6773.2|6758.2|6767.9|6752.9|6773.2|6758.2|6764.4|6749.4|50
1723119000000|2024-08-08 12:10:00|6768.3|6753.3|6779.9|6764.9|6783.1|6768.1|6767.6|6752.6|32
1723119300000|2024-08-08 12:15:00|6780.2|6765.2|6774|6759|6781.2|6766.2|6773.2|6758.2|27
1723119600000|2024-08-08 12:20:00|6774.7|6759.7|6764.4|6749.4|6776.2|6761.2|6758.7|6743.7|115
1723119900000|2024-08-08 12:25:00|6764.9|6749.9|6766|6751|6767.4|6752.4|6758.7|6743.7|71
1723120200000|2024-08-08 12:30:00|6765.9|6750.9|6770.8|6755.8|6782|6767|6763.7|6748.7|171
1723120500000|2024-08-08 12:35:00|6771.3|6756.3|6759.5|6744.5|6775.5|6760.5|6757.7|6742.7|83
1723120800000|2024-08-08 12:40:00|6759.9|6744.9|6757.8|6742.8|6765|6750|6755.5|6740.5|250
1723121100000|2024-08-08 12:45:00|6758.8|6743.8|6748.8|6733.8|6759.5|6744.5|6742.1|6727.1|365
1723121400000|2024-08-08 12:50:00|6748.9|6733.9|6750.8|6735.8|6753.8|6738.8|6748|6733|67
1723121700000|2024-08-08 12:55:00|6750.3|6735.3|6767.3|6752.3|6767.4|6752.4|6750.2|6735.2|90
1723122000000|2024-08-08 13:00:00|6767.6|6752.6|6759.2|6744.2|6769.3|6754.3|6756.3|6741.3|164
1723122300000|2024-08-08 13:05:00|6758.9|6743.9|6742.3|6727.3|6762.1|6747.1|6741|6726|291
1723122600000|2024-08-08 13:10:00|6742.8|6727.8|6723.3|6708.3|6742.8|6727.8|6717.6|6702.6|543
1723122900000|2024-08-08 13:15:00|6722.7|6707.7|6718.8|6703.8|6725.2|6710.2|6712.6|6697.6|236
1723123200000|2024-08-08 13:20:00|6718.9|6703.9|6729.1|6714.1|6733.1|6718.1|6715.9|6700.9|124
1723123500000|2024-08-08 13:25:00|6729.5|6714.5|6736.3|6721.3|6743.3|6728.3|6727.1|6712.1|111
1723123800000|2024-08-08 13:30:00|6737.5|6722.5|6770.6|6755.6|6772.8|6757.8|6736.6|6721.6|457
1723124100000|2024-08-08 13:35:00|6770.9|6755.9|6786|6771|6793.7|6778.7|6769.7|6754.7|407
1723124400000|2024-08-08 13:40:00|6783.3|6768.3|6795.2|6780.2|6798.4|6783.4|6782.8|6767.8|239
1723124700000|2024-08-08 13:45:00|6795.5|6780.5|6762.2|6747.2|6801.2|6786.2|6762.2|6747.2|268
1723125000000|2024-08-08 13:50:00|6760.9|6745.9|6750.1|6735.1|6761.3|6746.3|6747.1|6732.1|197
1723125300000|2024-08-08 13:55:00|6750.6|6735.6|6747.8|6732.8|6757.6|6742.6|6742.9|6727.9|66
1723125600000|2024-08-08 14:00:00|6747.9|6732.9|6745.8|6730.8|6755.2|6740.2|6743.5|6728.5|208
1723125900000|2024-08-08 14:05:00|6746.2|6731.2|6757.1|6742.1|6760.9|6745.9|6746.2|6731.2|169
1723126200000|2024-08-08 14:10:00|6757|6742|6759.9|6744.9|6759.9|6744.9|6750.7|6735.7|54
1723126500000|2024-08-08 14:15:00|6759.5|6744.5|6769.5|6754.5|6771.1|6756.1|6759.5|6744.5|126
1723126800000|2024-08-08 14:20:00|6771.2|6756.2|6776.9|6761.9|6778.4|6763.4|6770.2|6755.2|100
1723127100000|2024-08-08 14:25:00|6780|6765|6791.8|6776.8|6794.8|6779.8|6779.8|6764.8|234
1723127400000|2024-08-08 14:30:00|6793.3|6778.3|6805.7|6790.7|6807.4|6792.4|6793.3|6778.3|329
1723127700000|2024-08-08 14:35:00|6806.2|6791.2|6800.9|6785.9|6806.2|6791.2|6799.4|6784.4|141
1723128000000|2024-08-08 14:40:00|6801.2|6786.2|6792.8|6777.8|6804.7|6789.7|6792.3|6777.3|148
1723128300000|2024-08-08 14:45:00|6793|6778|6810.8|6795.8|6812.3|6797.3|6788.1|6773.1|253
1723128600000|2024-08-08 14:50:00|6810.9|6795.9|6817.5|6802.5|6821.6|6806.6|6807.8|6792.8|313
1723128900000|2024-08-08 14:55:00|6820.7|6805.7|6814|6799|6824|6809|6814|6799|171
1723129200000|2024-08-08 15:00:00|6812.5|6797.5|6801.2|6786.2|6813.2|6798.2|6800.7|6785.7|180
1723129500000|2024-08-08 15:05:00|6800.7|6785.7|6793.2|6778.2|6803.9|6788.9|6793.2|6778.2|78
1723129800000|2024-08-08 15:10:00|6792.9|6777.9|6779.5|6764.5|6792.9|6777.9|6777.5|6762.5|122
1723130100000|2024-08-08 15:15:00|6779|6764|6781.4|6766.4|6782.7|6767.7|6773.9|6758.9|107
1723130400000|2024-08-08 15:20:00|6780.9|6765.9|6781.4|6766.4|6781.9|6766.9|6778.3|6763.3|77
1723130700000|2024-08-08 15:25:00|6780.3|6765.3|6780.3|6765.3|6782.4|6767.4|6777.4|6762.4|73
1723131000000|2024-08-08 15:30:00|6780.5|6765.5|6778.3|6763.3|6780.6|6765.6|6773.3|6758.3|72
1723131300000|2024-08-08 15:35:00|6778.1|6763.1|6782.2|6767.2|6789.2|6774.2|6778.1|6763.1|101
1723131600000|2024-08-08 15:40:00|6782.7|6767.7|6798.9|6783.9|6800.2|6785.2|6782.4|6767.4|120
1723131900000|2024-08-08 15:45:00|6799|6784|6798.6|6783.6|6802.2|6787.2|6792.7|6777.7|117
1723132200000|2024-08-08 15:50:00|6798.4|6783.4|6798.3|6783.3|6805.2|6790.2|6797.5|6782.5|180
1723132500000|2024-08-08 15:55:00|6798.4|6783.4|6800.4|6785.4|6800.9|6785.9|6789.5|6774.5|129
1723132800000|2024-08-08 16:00:00|6800.8|6785.8|6794.1|6779.1|6804.8|6789.8|6793.9|6778.9|221
1723133100000|2024-08-08 16:05:00|6793.9|6778.9|6783.6|6768.6|6793.9|6778.9|6780.4|6765.4|184
1723133400000|2024-08-08 16:10:00|6785.3|6770.3|6786.8|6771.8|6790.4|6775.4|6781.9|6766.9|47
1723133700000|2024-08-08 16:15:00|6783.9|6768.9|6778.8|6763.8|6783.9|6768.9|6777.8|6762.8|75
1723134000000|2024-08-08 16:20:00|6778.9|6763.9|6785.5|6770.5|6787.5|6772.5|6777.8|6762.8|84
1723134300000|2024-08-08 16:25:00|6785|6770|6789.5|6774.5|6790.6|6775.6|6785|6770|35
1723134600000|2024-08-08 16:30:00|6789.8|6774.8|6793|6778|6793|6778|6789.8|6774.8|54
1723134900000|2024-08-08 16:35:00|6792.8|6777.8|6791.3|6776.3|6794.3|6779.3|6791.2|6776.2|63
1723135200000|2024-08-08 16:40:00|6791.7|6776.7|6783.8|6768.8|6792.2|6777.2|6782.6|6767.6|71
1723135500000|2024-08-08 16:45:00|6783.1|6768.1|6782.8|6767.8|6787.4|6772.4|6782.8|6767.8|87
1723135800000|2024-08-08 16:50:00|6782.9|6767.9|6786.5|6771.5|6786.5|6771.5|6781.8|6766.8|53
1723136100000|2024-08-08 16:55:00|6786|6771|6782.2|6767.2|6786|6771|6781.7|6766.7|33
1723136400000|2024-08-08 17:00:00|6782.3|6767.3|6787.4|6772.4|6787.6|6772.6|6782.3|6767.3|68
1723136700000|2024-08-08 17:05:00|6788.2|6773.2|6788.4|6773.4|6790.4|6775.4|6787.6|6772.6|20
1723137000000|2024-08-08 17:10:00|6788.9|6773.9|6787.6|6772.6|6790.4|6775.4|6787.6|6772.6|32
1723137300000|2024-08-08 17:15:00|6786.9|6771.9|6785|6770|6788.6|6773.6|6784.3|6769.3|83
1723137600000|2024-08-08 17:20:00|6784.7|6769.7|6792.5|6777.5|6792.5|6777.5|6784.7|6769.7|55
1723137900000|2024-08-08 17:25:00|6792.4|6777.4|6788.2|6773.2|6792.5|6777.5|6787.7|6772.7|50
1723138200000|2024-08-08 17:30:00|6788.5|6773.5|6792.9|6777.9|6792.9|6777.9|6786.4|6771.4|108
1723138500000|2024-08-08 17:35:00|6793.2|6778.2|6796|6781|6798.2|6783.2|6792.7|6777.7|99
1723138800000|2024-08-08 17:40:00|6796.2|6781.2|6793|6778|6796.7|6781.7|6792.7|6777.7|52
1723139100000|2024-08-08 17:45:00|6792.5|6777.5|6787.4|6772.4|6794.5|6779.5|6786.7|6771.7|73
1723139400000|2024-08-08 17:50:00|6787.5|6772.5|6790.2|6775.2|6794.1|6779.1|6787.5|6772.5|63
1723139700000|2024-08-08 17:55:00|6789|6774|6784.8|6769.8|6789|6774|6782.9|6767.9|195
1723140000000|2024-08-08 18:00:00|6785.1|6770.1|6786.1|6771.1|6788|6773|6783.6|6768.6|86
1723140300000|2024-08-08 18:05:00|6785.8|6770.8|6782.8|6767.8|6786.1|6771.1|6781.9|6766.9|129
1723140600000|2024-08-08 18:10:00|6782.4|6767.4|6775.7|6760.7|6782.4|6767.4|6773.2|6758.2|1078
1723140900000|2024-08-08 18:15:00|6776|6761|6776.2|6761.2|6779.2|6764.2|6774.2|6759.2|225
1723165200000|2024-08-09 01:00:00|6781.3|6756.3|6777.8|6762.8|6790|6767.3|6777.3|6752.5|28
1723165500000|2024-08-09 01:05:00|6778.5|6763.5|6794.8|6779.8|6799.8|6784.8|6778.5|6763.5|28
1723165800000|2024-08-09 01:10:00|6795.5|6780.5|6799.3|6784.3|6801.3|6786.3|6795.3|6780.3|21
1723166100000|2024-08-09 01:15:00|6803.3|6788.3|6805.5|6790.5|6806.5|6791.5|6802.3|6787.3|44
1723166400000|2024-08-09 01:20:00|6806.5|6791.5|6819.7|6804.7|6820.2|6805.2|6806.5|6791.5|47
1723166700000|2024-08-09 01:25:00|6820.1|6805.1|6816.2|6801.2|6820.1|6805.1|6811.1|6796.1|43
1723167000000|2024-08-09 01:30:00|6815.7|6800.7|6814.2|6799.2|6816.7|6801.7|6810.1|6795.1|8
1723167300000|2024-08-09 01:35:00|6814.5|6799.5|6814.7|6799.7|6816.2|6801.2|6808.6|6793.6|10
1723167600000|2024-08-09 01:40:00|6814.8|6799.8|6814.7|6799.7|6814.8|6799.8|6814.7|6799.7|0
1723167900000|2024-08-09 01:45:00|6814.8|6799.8|6813.8|6798.8|6815|6800|6813.8|6798.8|1
1723168200000|2024-08-09 01:50:00|6814.2|6799.2|6814|6799|6814.3|6799.3|6813.8|6798.8|3
1723168500000|2024-08-09 01:55:00|6813.8|6798.8|6808.7|6793.7|6814|6799|6808.5|6793.5|21
1723168800000|2024-08-09 02:00:00|6809.7|6794.7|6808.7|6793.7|6809.7|6794.7|6808.7|6793.7|1
1723169400000|2024-08-09 02:10:00|6809.3|6794.3|6810.2|6795.2|6811.2|6796.2|6809.3|6794.3|2
1723169700000|2024-08-09 02:15:00|6809.5|6794.5|6811.2|6796.2|6811.2|6796.2|6809.2|6794.2|0
1723170000000|2024-08-09 02:20:00|6812.5|6797.5|6815.2|6800.2|6815.4|6800.4|6812.5|6797.5|1
1723170300000|2024-08-09 02:25:00|6815.6|6800.6|6817.4|6802.4|6817.4|6802.4|6814.5|6799.5|4
1723170600000|2024-08-09 02:30:00|6817.6|6802.6|6815.7|6800.7|6817.6|6802.6|6815.2|6800.2|2
1723170900000|2024-08-09 02:35:00|6818.3|6803.3|6819.1|6804.1|6819.1|6804.1|6814.2|6799.2|16
1723171200000|2024-08-09 02:40:00|6819.2|6804.2|6824|6809|6825.4|6810.4|6819.1|6804.1|72
1723171500000|2024-08-09 02:45:00|6827.1|6812.1|6829.2|6814.2|6829.8|6814.8|6827.1|6812.1|83
1723171800000|2024-08-09 02:50:00|6829.3|6814.3|6826.8|6811.8|6829.3|6814.3|6826|6811|8
1723172100000|2024-08-09 02:55:00|6825.5|6810.5|6826.8|6811.8|6827.3|6812.3|6825.2|6810.2|2
1723172400000|2024-08-09 03:00:00|6826.9|6811.9|6831.9|6816.9|6831.9|6816.9|6824|6809|148
1723172700000|2024-08-09 03:05:00|6831.2|6816.2|6831.8|6816.8|6833.3|6818.3|6828.6|6813.6|40
1723173000000|2024-08-09 03:10:00|6832.1|6817.1|6831|6816|6834.7|6819.7|6830.5|6815.5|75
1723173300000|2024-08-09 03:15:00|6830.7|6815.7|6832|6817|6834.9|6819.9|6830.7|6815.7|33
1723173600000|2024-08-09 03:20:00|6830.5|6815.5|6830.7|6815.7|6830.7|6815.7|6829.5|6814.5|6
1723173900000|2024-08-09 03:25:00|6831|6816|6832.8|6817.8|6833|6818|6830.8|6815.8|1
1723174200000|2024-08-09 03:30:00|6832.5|6817.5|6828.5|6813.5|6832.5|6817.5|6828.1|6813.1|1
1723174500000|2024-08-09 03:35:00|6828.8|6813.8|6834.4|6819.4|6834.9|6819.9|6828.8|6813.8|73
1723174800000|2024-08-09 03:40:00|6833.2|6818.2|6833.2|6818.2|6833.2|6818.2|6833.2|6818.2|3
1723175100000|2024-08-09 03:45:00|6832.2|6817.2|6830.9|6815.9|6833|6818|6830.9|6815.9|1
1723175400000|2024-08-09 03:50:00|6832.9|6817.9|6832.9|6817.9|6833.4|6818.4|6830.9|6815.9|1
1723175700000|2024-08-09 03:55:00|6832.4|6817.4|6828.7|6813.7|6832.7|6817.7|6828.7|6813.7|15
1723176000000|2024-08-09 04:00:00|6828.8|6813.8|6831.8|6816.8|6832|6817|6828.8|6813.8|0
1723176300000|2024-08-09 04:05:00|6832|6817|6829.3|6814.3|6832.5|6817.5|6829.3|6814.3|5
1723176600000|2024-08-09 04:10:00|6829.5|6814.5|6828|6813|6830.3|6815.3|6827.3|6812.3|6
1723176900000|2024-08-09 04:15:00|6829.4|6814.4|6818.4|6803.4|6830|6815|6817.4|6802.4|7
1723177200000|2024-08-09 04:20:00|6819.9|6804.9|6824.8|6809.8|6826.3|6811.3|6819.9|6804.9|1
1723177500000|2024-08-09 04:25:00|6825.1|6810.1|6823.4|6808.4|6825.3|6810.3|6823.4|6808.4|6
1723177800000|2024-08-09 04:30:00|6825.4|6810.4|6819.8|6804.8|6825.4|6810.4|6819.8|6804.8|2
1723178100000|2024-08-09 04:35:00|6819.1|6804.1|6790.4|6775.4|6820.3|6805.3|6790.4|6775.4|60
1723178400000|2024-08-09 04:40:00|6790.3|6775.3|6786.9|6771.9|6790.3|6775.3|6783|6768|11
1723178700000|2024-08-09 04:45:00|6789.3|6774.3|6790.8|6775.8|6791|6776|6789.3|6774.3|0
1723179000000|2024-08-09 04:50:00|6791.3|6776.3|6793.3|6778.3|6793.3|6778.3|6791.3|6776.3|0
1723179300000|2024-08-09 04:55:00|6792.6|6777.6|6793.8|6778.8|6793.8|6778.8|6792.3|6777.3|0
1723179600000|2024-08-09 05:00:00|6794.3|6779.3|6802|6787|6802|6787|6794.3|6779.3|2
1723179900000|2024-08-09 05:05:00|6801.8|6786.8|6800|6785|6801.8|6786.8|6800|6785|1
1723180200000|2024-08-09 05:10:00|6799.8|6784.8|6799.8|6784.8|6799.8|6784.8|6799.8|6784.8|0
1723180500000|2024-08-09 05:15:00|6800.1|6785.1|6800|6785|6801|6786|6799.8|6784.8|1
1723180800000|2024-08-09 05:20:00|6799.8|6784.8|6799.8|6784.8|6799.8|6784.8|6799.8|6784.8|0
1723181100000|2024-08-09 05:25:00|6801.3|6786.3|6806.8|6791.8|6806.8|6791.8|6801.3|6786.3|5
1723181400000|2024-08-09 05:30:00|6807.8|6792.8|6811.8|6796.8|6812.3|6797.3|6807.8|6792.8|5
1723181700000|2024-08-09 05:35:00|6813.3|6798.3|6810.8|6795.8|6813.3|6798.3|6810.6|6795.6|2
1723182000000|2024-08-09 05:40:00|6810.6|6795.6|6811.8|6796.8|6812.5|6797.5|6809.3|6794.3|4
1723182300000|2024-08-09 05:45:00|6812.5|6797.5|6812.5|6797.5|6813.3|6798.3|6812.2|6797.2|0
1723182600000|2024-08-09 05:50:00|6812.1|6797.1|6814.5|6799.5|6814.7|6799.7|6810.8|6795.8|3
1723182900000|2024-08-09 05:55:00|6815.9|6800.9|6815|6800|6817.5|6802.5|6815|6800|6
1723183200000|2024-08-09 06:00:00|6818.9|6803.9|6830.2|6815.2|6830.2|6815.2|6818.9|6803.9|35
1723183500000|2024-08-09 06:05:00|6830.5|6815.5|6823.9|6808.9|6831|6816|6823.9|6808.9|7
1723183800000|2024-08-09 06:10:00|6824.9|6809.9|6815.9|6800.9|6824.9|6809.9|6815.9|6800.9|4
1723184100000|2024-08-09 06:15:00|6816.6|6801.6|6812.9|6797.9|6818.1|6803.1|6812.9|6797.9|2
1723184400000|2024-08-09 06:20:00|6812.7|6797.7|6816.6|6801.6|6817.1|6802.1|6812.4|6797.4|3
1723184700000|2024-08-09 06:25:00|6815.9|6800.9|6817.4|6802.4|6817.9|6802.9|6815.9|6800.9|0
1723185000000|2024-08-09 06:30:00|6819.3|6804.3|6827.3|6812.3|6827.3|6812.3|6818.9|6803.9|12
1723185300000|2024-08-09 06:35:00|6825.3|6810.3|6823.9|6808.9|6825.3|6810.3|6823.6|6808.6|4
1723185600000|2024-08-09 06:40:00|6823.2|6808.2|6826.9|6811.9|6827.1|6812.1|6822.6|6807.6|2
1723185900000|2024-08-09 06:45:00|6827.4|6812.4|6828.4|6813.4|6831.1|6816.1|6826.7|6811.7|20
1723186200000|2024-08-09 06:50:00|6827.7|6812.7|6824.1|6809.1|6828.4|6813.4|6824.1|6809.1|5
1723186500000|2024-08-09 06:55:00|6824.4|6809.4|6825.2|6810.2|6829.1|6814.1|6824.1|6809.1|10
1723186800000|2024-08-09 07:00:00|6825.1|6810.1|6826.6|6811.6|6828.4|6813.4|6824.1|6809.1|37
1723187100000|2024-08-09 07:05:00|6826.2|6811.2|6824.9|6809.9|6826.4|6811.4|6824.4|6809.4|0
1723187400000|2024-08-09 07:10:00|6826.4|6811.4|6825.1|6810.1|6826.4|6811.4|6824.4|6809.4|1
1723187700000|2024-08-09 07:15:00|6824.9|6809.9|6826.6|6811.6|6827|6812|6823.4|6808.4|10
1723188000000|2024-08-09 07:20:00|6826.3|6811.3|6827.7|6812.7|6827.7|6812.7|6823.8|6808.8|15
1723188300000|2024-08-09 07:25:00|6827.8|6812.8|6832|6817|6832|6817|6827.5|6812.5|20
1723188600000|2024-08-09 07:30:00|6833|6818|6823.1|6808.1|6834.3|6819.3|6822.8|6807.8|19
1723188900000|2024-08-09 07:35:00|6822.8|6807.8|6822.6|6807.6|6823.3|6808.3|6822.1|6807.1|1
1723189200000|2024-08-09 07:40:00|6823|6808|6818.1|6803.1|6824.1|6809.1|6818|6803|12
1723189500000|2024-08-09 07:45:00|6817.5|6802.5|6823.3|6808.3|6823.7|6808.7|6816.1|6801.1|14
1723189800000|2024-08-09 07:50:00|6823.2|6808.2|6825.3|6810.3|6827.3|6812.3|6822.7|6807.7|39
1723190100000|2024-08-09 07:55:00|6825.4|6810.4|6815.6|6800.6|6825.4|6810.4|6815.2|6800.2|47
1723190400000|2024-08-09 08:00:00|6815.7|6800.7|6815.7|6800.7|6816.7|6801.7|6811.2|6796.2|24
1723190700000|2024-08-09 08:05:00|6816.2|6801.2|6821.4|6806.4|6821.4|6806.4|6815.2|6800.2|4
1723191000000|2024-08-09 08:10:00|6821.1|6806.1|6826.9|6811.9|6828.1|6813.1|6819.1|6804.1|16
1723191300000|2024-08-09 08:15:00|6827.1|6812.1|6825.8|6810.8|6827.1|6812.1|6825.8|6810.8|0
1723191600000|2024-08-09 08:20:00|6823.9|6808.9|6821.8|6806.8|6823.9|6808.9|6821.8|6806.8|1
1723191900000|2024-08-09 08:25:00|6821.3|6806.3|6822.1|6807.1|6822.1|6807.1|6821.3|6806.3|0
1723192200000|2024-08-09 08:30:00|6825.9|6810.9|6826.3|6811.3|6829.4|6814.4|6821.6|6806.6|34
1723192500000|2024-08-09 08:35:00|6826.1|6811.1|6828.6|6813.6|6828.6|6813.6|6825.8|6810.8|5
1723192800000|2024-08-09 08:40:00|6828.3|6813.3|6833|6818|6833|6818|6828.1|6813.1|16
1723193100000|2024-08-09 08:45:00|6830.8|6815.8|6828.3|6813.3|6832.6|6817.6|6827.6|6812.6|35
1723193400000|2024-08-09 08:50:00|6829|6814|6830.3|6815.3|6830.3|6815.3|6827.8|6812.8|8
1723193700000|2024-08-09 08:55:00|6830.4|6815.4|6827.6|6812.6|6832.5|6817.5|6826.4|6811.4|14
1723194000000|2024-08-09 09:00:00|6827.3|6812.3|6825.6|6810.6|6827.6|6812.6|6825.1|6810.1|3
1723194300000|2024-08-09 09:05:00|6826.3|6811.3|6826.6|6811.6|6828.8|6813.8|6826.1|6811.1|13
1723194600000|2024-08-09 09:10:00|6826.9|6811.9|6829|6814|6829.1|6814.1|6826.6|6811.6|3
1723194900000|2024-08-09 09:15:00|6828|6813|6831|6816|6831.1|6816.1|6825.6|6810.6|23
1723195200000|2024-08-09 09:20:00|6830.6|6815.6|6834.6|6819.6|6835.6|6820.6|6830.5|6815.5|23
1723195500000|2024-08-09 09:25:00|6834.5|6819.5|6846.3|6831.3|6850.1|6835.1|6834.5|6819.5|164
1723195800000|2024-08-09 09:30:00|6846.7|6831.7|6845.2|6830.2|6847.8|6832.8|6838.8|6823.8|73
1723196100000|2024-08-09 09:35:00|6845.3|6830.3|6849.7|6834.7|6849.7|6834.7|6844|6829|53
1723196400000|2024-08-09 09:40:00|6850|6835|6859.9|6844.9|6863|6848|6842.2|6827.2|124
1723196700000|2024-08-09 09:45:00|6859.6|6844.6|6876|6861|6877.1|6862.1|6858.7|6843.7|189
1723197000000|2024-08-09 09:50:00|6875.8|6860.8|6873|6858|6885.8|6870.8|6872.5|6857.5|161
1723197300000|2024-08-09 09:55:00|6872.5|6857.5|6869.1|6854.1|6874.6|6859.6|6862.6|6847.6|38
1723197600000|2024-08-09 10:00:00|6869|6854|6856.2|6841.2|6869.3|6854.3|6853.2|6838.2|64
1723197900000|2024-08-09 10:05:00|6856.4|6841.4|6853.9|6838.9|6859.2|6844.2|6850|6835|29
1723198200000|2024-08-09 10:10:00|6853.7|6838.7|6857.7|6842.7|6857.9|6842.9|6853.7|6838.7|6
1723198500000|2024-08-09 10:15:00|6857.2|6842.2|6854.4|6839.4|6858.7|6843.7|6852.5|6837.5|9
1723198800000|2024-08-09 10:20:00|6854.2|6839.2|6849.4|6834.4|6854.6|6839.6|6848.9|6833.9|19
1723199100000|2024-08-09 10:25:00|6849.8|6834.8|6851.7|6836.7|6855.9|6840.9|6849.8|6834.8|20
1723199400000|2024-08-09 10:30:00|6851.9|6836.9|6855.7|6840.7|6855.7|6840.7|6851.6|6836.6|8
1723199700000|2024-08-09 10:35:00|6856.7|6841.7|6861.4|6846.4|6862.4|6847.4|6856.7|6841.7|7
1723200000000|2024-08-09 10:40:00|6861.6|6846.6|6863.9|6848.9|6865.4|6850.4|6861.6|6846.6|5
1723200300000|2024-08-09 10:45:00|6864.4|6849.4|6861.4|6846.4|6868.4|6853.4|6861.4|6846.4|20
1723200600000|2024-08-09 10:50:00|6861.7|6846.7|6861.9|6846.9|6864.4|6849.4|6860.7|6845.7|4
1723200900000|2024-08-09 10:55:00|6859.4|6844.4|6859.6|6844.6|6865.1|6850.1|6855.7|6840.7|17
1723201200000|2024-08-09 11:00:00|6859.7|6844.7|6860.1|6845.1|6863.2|6848.2|6859.6|6844.6|5
1723201500000|2024-08-09 11:05:00|6861.1|6846.1|6861.9|6846.9|6862.6|6847.6|6860.6|6845.6|12
1723201800000|2024-08-09 11:10:00|6863.9|6848.9|6867.4|6852.4|6867.4|6852.4|6863.9|6848.9|10
1723202100000|2024-08-09 11:15:00|6867.6|6852.6|6882.3|6867.3|6882.9|6867.9|6867.4|6852.4|87
1723202400000|2024-08-09 11:20:00|6882.8|6867.8|6870.4|6855.4|6883.4|6868.4|6870.4|6855.4|32
1723202700000|2024-08-09 11:25:00|6871.1|6856.1|6866.6|6851.6|6874.9|6859.9|6866.6|6851.6|18
1723203000000|2024-08-09 11:30:00|6867.6|6852.6|6876.8|6861.8|6881.1|6866.1|6867.6|6852.6|31
1723203300000|2024-08-09 11:35:00|6877.8|6862.8|6874.8|6859.8|6878.3|6863.3|6873.1|6858.1|14
1723203600000|2024-08-09 11:40:00|6876.8|6861.8|6890.2|6875.2|6892|6877|6876.8|6861.8|62
1723203900000|2024-08-09 11:45:00|6890.5|6875.5|6896.2|6881.2|6897.6|6882.6|6890.3|6875.3|109
1723204200000|2024-08-09 11:50:00|6895.9|6880.9|6905.5|6890.5|6912.9|6897.9|6895.9|6880.9|244
1723204500000|2024-08-09 11:55:00|6905.4|6890.4|6909.4|6894.4|6917.6|6902.6|6905|6890|195
1723204800000|2024-08-09 12:00:00|6909.3|6894.3|6915.6|6900.6|6921.6|6906.6|6899.1|6884.1|386
1723205100000|2024-08-09 12:05:00|6915.8|6900.8|6903.5|6888.5|6918.6|6903.6|6901|6886|143
1723205400000|2024-08-09 12:10:00|6903.4|6888.4|6897.7|6882.7|6908.2|6893.2|6895.5|6880.5|126
1723205700000|2024-08-09 12:15:00|6896.8|6881.8|6908.4|6893.4|6910.9|6895.9|6895.3|6880.3|112
1723206000000|2024-08-09 12:20:00|6907.7|6892.7|6902.9|6887.9|6911.7|6896.7|6902.9|6887.9|101
1723206300000|2024-08-09 12:25:00|6902.7|6887.7|6901.2|6886.2|6912.1|6897.1|6899.1|6884.1|136
1723206600000|2024-08-09 12:30:00|6901.7|6886.7|6904.7|6889.7|6907.4|6892.4|6900.9|6885.9|84
1723206900000|2024-08-09 12:35:00|6906.7|6891.7|6892.4|6877.4|6906.7|6891.7|6892|6877|107
1723207200000|2024-08-09 12:40:00|6890|6875|6899.5|6884.5|6903.2|6888.2|6889.5|6874.5|318
1723207500000|2024-08-09 12:45:00|6899.2|6884.2|6899.5|6884.5|6900|6885|6895.2|6880.2|32
1723207800000|2024-08-09 12:50:00|6900|6885|6891.9|6876.9|6900|6885|6888.2|6873.2|84
1723208100000|2024-08-09 12:55:00|6891.7|6876.7|6897.9|6882.9|6903.1|6888.1|6891.7|6876.7|129
1723208400000|2024-08-09 13:00:00|6897.2|6882.2|6897.5|6882.5|6901.6|6886.6|6885.2|6870.2|105
1723208700000|2024-08-09 13:05:00|6897.4|6882.4|6892.7|6877.7|6905|6890|6892.7|6877.7|115
1723209000000|2024-08-09 13:10:00|6892.6|6877.6|6912.8|6897.8|6912.8|6897.8|6892.6|6877.6|123
1723209300000|2024-08-09 13:15:00|6913.5|6898.5|6917.1|6902.1|6925.2|6910.2|6908.9|6893.9|196
1723209600000|2024-08-09 13:20:00|6916.6|6901.6|6914.5|6899.5|6927.7|6912.7|6914.3|6899.3|139
1723209900000|2024-08-09 13:25:00|6914.3|6899.3|6923.8|6908.8|6927.2|6912.2|6914.3|6899.3|90
1723210200000|2024-08-09 13:30:00|6923.7|6908.7|6893.9|6878.9|6925|6910|6893.9|6878.9|301
1723210500000|2024-08-09 13:35:00|6894.2|6879.2|6876.7|6861.7|6908.6|6893.6|6873.4|6858.4|288
1723210800000|2024-08-09 13:40:00|6874.5|6859.5|6873.7|6858.7|6878.2|6863.2|6864.6|6849.6|143
1723211100000|2024-08-09 13:45:00|6873.5|6858.5|6885.7|6870.7|6886.5|6871.5|6873.2|6858.2|153
1723211400000|2024-08-09 13:50:00|6885.4|6870.4|6893.4|6878.4|6893.4|6878.4|6881.2|6866.2|100
1723211700000|2024-08-09 13:55:00|6893.8|6878.8|6888.7|6873.7|6893.9|6878.9|6883.9|6868.9|105
1723212000000|2024-08-09 14:00:00|6888.9|6873.9|6886.6|6871.6|6892.1|6877.1|6876.1|6861.1|124
1723212300000|2024-08-09 14:05:00|6885.8|6870.8|6867.7|6852.7|6887|6872|6867.4|6852.4|263
1723212600000|2024-08-09 14:10:00|6868.4|6853.4|6871.8|6856.8|6874.2|6859.2|6867.7|6852.7|140
1723212900000|2024-08-09 14:15:00|6871.4|6856.4|6881.1|6866.1|6881.4|6866.4|6870.3|6855.3|68
1723213200000|2024-08-09 14:20:00|6880.8|6865.8|6880.1|6865.1|6889.9|6874.9|6879.1|6864.1|86
1723213500000|2024-08-09 14:25:00|6879.9|6864.9|6872|6857|6879.9|6864.9|6863.5|6848.5|116
1723213800000|2024-08-09 14:30:00|6871.9|6856.9|6866.7|6851.7|6877.8|6862.8|6866.2|6851.2|63
1723214100000|2024-08-09 14:35:00|6864.7|6849.7|6869.1|6854.1|6870.1|6855.1|6863.9|6848.9|63
1723214400000|2024-08-09 14:40:00|6868.9|6853.9|6875.1|6860.1|6877.4|6862.4|6863.7|6848.7|77
1723214700000|2024-08-09 14:45:00|6875.6|6860.6|6882.4|6867.4|6883.9|6868.9|6872.6|6857.6|115
1723215000000|2024-08-09 14:50:00|6883.4|6868.4|6882.4|6867.4|6884.9|6869.9|6876.4|6861.4|103
1723215300000|2024-08-09 14:55:00|6882.1|6867.1|6876.4|6861.4|6886.8|6871.8|6872.1|6857.1|96
1723215600000|2024-08-09 15:00:00|6876.6|6861.6|6883.1|6868.1|6883.1|6868.1|6872.8|6857.8|61
1723215900000|2024-08-09 15:05:00|6885.3|6870.3|6888.2|6873.2|6890.3|6875.3|6881.6|6866.6|101
1723216200000|2024-08-09 15:10:00|6888.3|6873.3|6880|6865|6889.5|6874.5|6879.6|6864.6|31
1723216500000|2024-08-09 15:15:00|6880.4|6865.4|6889.5|6874.5|6892.9|6877.9|6880.4|6865.4|86
1723216800000|2024-08-09 15:20:00|6890.2|6875.2|6886.3|6871.3|6892.7|6877.7|6880.5|6865.5|150
1723217100000|2024-08-09 15:25:00|6886.6|6871.6|6881.1|6866.1|6887|6872|6877.6|6862.6|52
1723217400000|2024-08-09 15:30:00|6881.5|6866.5|6882.2|6867.2|6884|6869|6879.8|6864.8|35
1723217700000|2024-08-09 15:35:00|6881.8|6866.8|6875.5|6860.5|6887.8|6872.8|6875.5|6860.5|114
1723218000000|2024-08-09 15:40:00|6875|6860|6871.4|6856.4|6878|6863|6868.7|6853.7|123
1723218300000|2024-08-09 15:45:00|6871.5|6856.5|6879.6|6864.6|6880.1|6865.1|6871.5|6856.5|49
1723218600000|2024-08-09 15:50:00|6878.5|6863.5|6877.2|6862.2|6879.1|6864.1|6874.7|6859.7|50
1723218900000|2024-08-09 15:55:00|6877.1|6862.1|6876.7|6861.7|6877.6|6862.6|6871.4|6856.4|56
1723219200000|2024-08-09 16:00:00|6876.4|6861.4|6875.3|6860.3|6877.6|6862.6|6872.7|6857.7|43
1723219500000|2024-08-09 16:05:00|6874.9|6859.9|6875.2|6860.2|6878.1|6863.1|6873.9|6858.9|55
1723219800000|2024-08-09 16:10:00|6875.6|6860.6|6878.6|6863.6|6882.1|6867.1|6872.6|6857.6|76
1723220100000|2024-08-09 16:15:00|6878.9|6863.9|6881.8|6866.8|6883.8|6868.8|6878.2|6863.2|39
1723220400000|2024-08-09 16:20:00|6882.8|6867.8|6879.9|6864.9|6884.8|6869.8|6879.8|6864.8|63
1723220700000|2024-08-09 16:25:00|6880.1|6865.1|6879.9|6864.9|6882.9|6867.9|6878.9|6863.9|32
1723221000000|2024-08-09 16:30:00|6880.3|6865.3|6880.8|6865.8|6880.8|6865.8|6876.9|6861.9|109
1723221300000|2024-08-09 16:35:00|6880.1|6865.1|6886.9|6871.9|6886.9|6871.9|6880.1|6865.1|74
1723221600000|2024-08-09 16:40:00|6887.8|6872.8|6889.7|6874.7|6889.8|6874.8|6884.9|6869.9|159
1723221900000|2024-08-09 16:45:00|6890|6875|6879.5|6864.5|6890.7|6875.7|6879.5|6864.5|145
1723222200000|2024-08-09 16:50:00|6879.8|6864.8|6879.2|6864.2|6880.2|6865.2|6878|6863|47
1723222500000|2024-08-09 16:55:00|6879.7|6864.7|6882.3|6867.3|6882.7|6867.7|6879.3|6864.3|47
1723222800000|2024-08-09 17:00:00|6881.7|6866.7|6879.5|6864.5|6882.5|6867.5|6879.3|6864.3|56
1723223100000|2024-08-09 17:05:00|6879.3|6864.3|6879.5|6864.5|6880.3|6865.3|6877.5|6862.5|104
1723223400000|2024-08-09 17:10:00|6878.8|6863.8|6874.2|6859.2|6879.7|6864.7|6871.3|6856.3|113
1723223700000|2024-08-09 17:15:00|6874.3|6859.3|6875.2|6860.2|6875.2|6860.2|6870.5|6855.5|63
1723224000000|2024-08-09 17:20:00|6874.8|6859.8|6873.3|6858.3|6875.8|6860.8|6873|6858|38
1723224300000|2024-08-09 17:25:00|6872.8|6857.8|6878.5|6863.5|6878.5|6863.5|6872.5|6857.5|272
1723224600000|2024-08-09 17:30:00|6877.3|6862.3|6881.3|6866.3|6885.2|6870.2|6877.3|6862.3|145
1723224900000|2024-08-09 17:35:00|6881.8|6866.8|6879.9|6864.9|6882.2|6867.2|6878|6863|323
1723225200000|2024-08-09 17:40:00|6880|6865|6882.9|6867.9|6883.7|6868.7|6877.9|6862.9|110
1723225500000|2024-08-09 17:45:00|6883.2|6868.2|6885|6870|6888.5|6873.5|6882.7|6867.7|84
1723225800000|2024-08-09 17:50:00|6884|6869|6883.8|6868.8|6885.5|6870.5|6882.5|6867.5|93
1723226100000|2024-08-09 17:55:00|6884.3|6869.3|6884.2|6869.2|6891.5|6876.5|6883.5|6868.5|198
1723226400000|2024-08-09 18:00:00|6883.9|6868.9|6883.5|6868.5|6884.1|6869.1|6879.4|6864.4|285
1723226700000|2024-08-09 18:05:00|6883.1|6868.1|6883.8|6868.8|6885.7|6870.7|6882.1|6867.1|165
1723227000000|2024-08-09 18:10:00|6884.1|6869.1|6880|6865|6890.5|6875.5|6880|6865|1129
1723227300000|2024-08-09 18:15:00|6880.1|6865.1|6889|6874|6891.8|6876.8|6880.1|6865.1|298
1723424400000|2024-08-12 01:00:00|6893.6|6878.6|6898|6883|6903.1|6888.1|6870.3|6855.3|272
1723424700000|2024-08-12 01:05:00|6898.6|6883.6|6898.3|6883.3|6912|6897|6895.9|6880.9|83
1723425000000|2024-08-12 01:10:00|6898.8|6883.8|6888|6873|6899.6|6884.6|6884.8|6869.8|40
1723425300000|2024-08-12 01:15:00|6888.3|6873.3|6891.3|6876.3|6891.3|6876.3|6888|6873|13
1723425600000|2024-08-12 01:20:00|6890.6|6875.6|6891.6|6876.6|6901.3|6882.8|6890.3|6875.3|7
1723425900000|2024-08-12 01:25:00|6891.8|6876.8|6892.3|6877.3|6892.8|6877.8|6889.8|6874.8|11
1723426200000|2024-08-12 01:30:00|6892.8|6877.8|6888.3|6873.3|6893|6878|6887.8|6872.8|20
1723426500000|2024-08-12 01:35:00|6888.8|6873.8|6890.6|6875.6|6891.8|6876.8|6888.1|6873.1|17
1723426800000|2024-08-12 01:40:00|6892.1|6877.1|6892.1|6877.1|6893.1|6878.1|6892.1|6877.1|7
1723427100000|2024-08-12 01:45:00|6891.5|6876.5|6889.6|6874.6|6891.6|6876.6|6888.5|6873.5|3
1723427400000|2024-08-12 01:50:00|6889.8|6874.8|6890.2|6875.2|6890.3|6875.3|6889.8|6874.8|0
1723427700000|2024-08-12 01:55:00|6893|6878|6889.3|6874.3|6893.3|6878.3|6887.8|6872.8|4
1723428000000|2024-08-12 02:00:00|6889.7|6874.7|6889.7|6874.7|6889.7|6874.7|6889.7|6874.7|0
1723428300000|2024-08-12 02:05:00|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|0
1723428600000|2024-08-12 02:10:00|6890.5|6875.5|6890.7|6875.7|6890.7|6875.7|6890.5|6875.5|1
1723428900000|2024-08-12 02:15:00|6890.3|6875.3|6892|6877|6892|6877|6890.3|6875.3|1
1723429200000|2024-08-12 02:20:00|6892.8|6877.8|6893.3|6878.3|6893.3|6878.3|6892.8|6877.8|2
1723429500000|2024-08-12 02:25:00|6893.7|6878.7|6903.5|6888.5|6904|6889|6893.7|6878.7|2
1723429800000|2024-08-12 02:30:00|6903.2|6888.2|6904.7|6889.7|6906.8|6891.8|6902.9|6887.9|11
1723430100000|2024-08-12 02:35:00|6903.7|6888.7|6904.2|6889.2|6908.9|6893.9|6903.2|6888.2|17
1723430400000|2024-08-12 02:40:00|6904.7|6889.7|6901|6886|6904.7|6889.7|6898.4|6883.4|6
1723430700000|2024-08-12 02:45:00|6900.7|6885.7|6906|6891|6906|6891|6899.2|6884.2|3
1723431000000|2024-08-12 02:50:00|6907|6892|6908.9|6893.9|6909.2|6894.2|6907|6892|5
1723431300000|2024-08-12 02:55:00|6909.2|6894.2|6908.2|6893.2|6909.2|6894.2|6907.5|6892.5|3
1723431600000|2024-08-12 03:00:00|6907.9|6892.9|6898.2|6883.2|6908|6893|6896.2|6881.2|15
1723431900000|2024-08-12 03:05:00|6897.9|6882.9|6898.7|6883.7|6898.7|6883.7|6897.7|6882.7|5
1723432200000|2024-08-12 03:10:00|6900|6885|6898.2|6883.2|6900|6885|6898.2|6883.2|1
1723432500000|2024-08-12 03:15:00|6898|6883|6898.2|6883.2|6898.2|6883.2|6898|6883|0
1723432800000|2024-08-12 03:20:00|6897.6|6882.6|6900.4|6885.4|6903.7|6888.7|6894.9|6879.9|20
1723433100000|2024-08-12 03:25:00|6900.1|6885.1|6902.9|6887.9|6903.2|6888.2|6898.6|6883.6|4
1723433400000|2024-08-12 03:30:00|6903.2|6888.2|6906.2|6891.2|6906.2|6891.2|6903.2|6888.2|5
1723433700000|2024-08-12 03:35:00|6905.7|6890.7|6912.9|6897.9|6913.2|6898.2|6903.4|6888.4|6
1723434000000|2024-08-12 03:40:00|6912.6|6897.6|6917.2|6902.2|6918.1|6903.1|6912.4|6897.4|13
1723434300000|2024-08-12 03:45:00|6917.9|6902.9|6917.9|6902.9|6917.9|6902.9|6917.9|6902.9|2
1723434600000|2024-08-12 03:50:00|6916.9|6901.9|6955.6|6940.6|6955.9|6940.9|6913.4|6898.4|50
1723434900000|2024-08-12 03:55:00|6955.4|6940.4|6931.9|6916.9|6955.4|6940.4|6931.9|6916.9|48
1723435200000|2024-08-12 04:00:00|6931.4|6916.4|6927.4|6912.4|6931.4|6916.4|6926.2|6911.2|20
1723435500000|2024-08-12 04:05:00|6928.1|6913.1|6932.3|6917.3|6933.4|6918.4|6928.1|6913.1|2
1723435800000|2024-08-12 04:10:00|6932.4|6917.4|6933.3|6918.3|6933.3|6918.3|6932.4|6917.4|1
1723436100000|2024-08-12 04:15:00|6933.4|6918.4|6934.6|6919.6|6935.6|6920.6|6932.6|6917.6|11
1723436400000|2024-08-12 04:20:00|6934.3|6919.3|6929.6|6914.6|6934.3|6919.3|6929.6|6914.6|3
1723436700000|2024-08-12 04:25:00|6929.9|6914.9|6931.3|6916.3|6931.8|6916.8|6929.9|6914.9|1
1723437000000|2024-08-12 04:30:00|6932.3|6917.3|6933.3|6918.3|6935.3|6920.3|6932.3|6917.3|2
1723437300000|2024-08-12 04:35:00|6933.6|6918.6|6932.6|6917.6|6933.8|6918.8|6927.4|6912.4|7
1723437600000|2024-08-12 04:40:00|6932.8|6917.8|6932.8|6917.8|6936.4|6921.4|6932.8|6917.8|11
1723437900000|2024-08-12 04:45:00|6933.5|6918.5|6938.3|6923.3|6943.3|6928.3|6933.5|6918.5|34
1723438200000|2024-08-12 04:50:00|6937|6922|6933.6|6918.6|6937|6922|6932.4|6917.4|5
1723438500000|2024-08-12 04:55:00|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|1
1723438800000|2024-08-12 05:00:00|6933|6918|6934|6919|6938.8|6923.8|6931.6|6916.6|33
1723439100000|2024-08-12 05:05:00|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|0
1723439400000|2024-08-12 05:10:00|6933.5|6918.5|6933.5|6918.5|6934.1|6919.1|6933.5|6918.5|0
1723439700000|2024-08-12 05:15:00|6934|6919|6933.1|6918.1|6934|6919|6933.1|6918.1|0
1723440000000|2024-08-12 05:20:00|6933|6918|6933.5|6918.5|6933.5|6918.5|6933|6918|0
1723440600000|2024-08-12 05:30:00|6934.2|6919.2|6930.2|6915.2|6934.7|6919.7|6930|6915|54
1723440900000|2024-08-12 05:35:00|6930|6915|6937.2|6922.2|6938.7|6923.7|6930|6915|27
1723441200000|2024-08-12 05:40:00|6935|6920|6932|6917|6935|6920|6931|6916|35
1723441500000|2024-08-12 05:45:00|6931.5|6916.5|6936.3|6921.3|6937.8|6922.8|6931.5|6916.5|27
1723441800000|2024-08-12 05:50:00|6934.5|6919.5|6933.5|6918.5|6934.5|6919.5|6932|6917|0
1723442100000|2024-08-12 05:55:00|6933.2|6918.2|6930.8|6915.8|6934.7|6919.7|6930.8|6915.8|4
1723442400000|2024-08-12 06:00:00|6931.2|6916.2|6931.8|6916.8|6933.5|6918.5|6931.2|6916.2|4
1723442700000|2024-08-12 06:05:00|6932|6917|6932.8|6917.8|6933.2|6918.2|6931|6916|4
1723443000000|2024-08-12 06:10:00|6932.7|6917.7|6931.7|6916.7|6933.2|6918.2|6931.2|6916.2|2
1723443300000|2024-08-12 06:15:00|6931.3|6916.3|6931.7|6916.7|6931.7|6916.7|6931.2|6916.2|0
1723443600000|2024-08-12 06:20:00|6930.7|6915.7|6932.7|6917.7|6932.7|6917.7|6930.2|6915.2|14
1723443900000|2024-08-12 06:25:00|6932.5|6917.5|6932.8|6917.8|6932.8|6917.8|6931.4|6916.4|0
1723444200000|2024-08-12 06:30:00|6932.7|6917.7|6931.7|6916.7|6933.2|6918.2|6930.7|6915.7|4
1723444500000|2024-08-12 06:35:00|6931.2|6916.2|6928.4|6913.4|6931.7|6916.7|6926.4|6911.4|55
1723444800000|2024-08-12 06:40:00|6928|6913|6927.9|6912.9|6931.9|6916.9|6927|6912|13
1723445100000|2024-08-12 06:45:00|6928.9|6913.9|6931.7|6916.7|6933.2|6918.2|6928.9|6913.9|16
1723445400000|2024-08-12 06:50:00|6931.2|6916.2|6941.7|6926.7|6942.2|6927.2|6931.2|6916.2|62
1723445700000|2024-08-12 06:55:00|6942|6927|6944.7|6929.7|6944.7|6929.7|6941.7|6926.7|1
1723446000000|2024-08-12 07:00:00|6945|6930|6946.5|6931.5|6946.5|6931.5|6944|6929|1
1723446300000|2024-08-12 07:05:00|6946|6931|6937.2|6922.2|6946|6931|6937.2|6922.2|20
1723446600000|2024-08-12 07:10:00|6938.2|6923.2|6941.5|6926.5|6941.7|6926.7|6937.2|6922.2|7
1723446900000|2024-08-12 07:15:00|6943.2|6928.2|6940|6925|6943.2|6928.2|6940|6925|6
1723447200000|2024-08-12 07:20:00|6939.5|6924.5|6939.7|6924.7|6940.4|6925.4|6939.5|6924.5|4
1723447500000|2024-08-12 07:25:00|6939.1|6924.1|6939.9|6924.9|6940.6|6925.6|6938.6|6923.6|23
1723447800000|2024-08-12 07:30:00|6939.6|6924.6|6942.9|6927.9|6943.9|6928.9|6939.4|6924.4|3
1723448100000|2024-08-12 07:35:00|6942.6|6927.6|6952.9|6937.9|6958.2|6943.2|6942.4|6927.4|81
1723448400000|2024-08-12 07:40:00|6952.6|6937.6|6940.9|6925.9|6952.6|6937.6|6940.9|6925.9|16
1723448700000|2024-08-12 07:45:00|6941.4|6926.4|6935.1|6920.1|6941.4|6926.4|6933.1|6918.1|17
1723449000000|2024-08-12 07:50:00|6936.2|6921.2|6938.4|6923.4|6938.4|6923.4|6933.6|6918.6|12
1723449300000|2024-08-12 07:55:00|6938.1|6923.1|6937.9|6922.9|6939.1|6924.1|6935.1|6920.1|8
1723449600000|2024-08-12 08:00:00|6938.6|6923.6|6935.6|6920.6|6939.1|6924.1|6935.4|6920.4|26
1723449900000|2024-08-12 08:05:00|6935.1|6920.1|6943.6|6928.6|6943.6|6928.6|6934.1|6919.1|20
1723450200000|2024-08-12 08:10:00|6943.4|6928.4|6939.1|6924.1|6943.4|6928.4|6938.1|6923.1|12
1723450500000|2024-08-12 08:15:00|6939.4|6924.4|6939.1|6924.1|6939.6|6924.6|6936.6|6921.6|26
1723450800000|2024-08-12 08:20:00|6938.6|6923.6|6940.6|6925.6|6942.1|6927.1|6938.6|6923.6|8
1723451100000|2024-08-12 08:25:00|6940.2|6925.2|6939.6|6924.6|6941.1|6926.1|6937.7|6922.7|10
1723451400000|2024-08-12 08:30:00|6940.1|6925.1|6948.4|6933.4|6949.6|6934.6|6940.1|6925.1|14
1723451700000|2024-08-12 08:35:00|6949.1|6934.1|6946.9|6931.9|6949.6|6934.6|6944.1|6929.1|21
1723452000000|2024-08-12 08:40:00|6944.4|6929.4|6930.4|6915.4|6944.4|6929.4|6927.8|6912.8|160
1723452300000|2024-08-12 08:45:00|6930.6|6915.6|6932.3|6917.3|6932.3|6917.3|6928.9|6913.9|13
1723452600000|2024-08-12 08:50:00|6931.8|6916.8|6932.4|6917.4|6935.8|6920.8|6928.3|6913.3|49
1723452900000|2024-08-12 08:55:00|6932.6|6917.6|6936.1|6921.1|6938.1|6923.1|6931.1|6916.1|71
1723453200000|2024-08-12 09:00:00|6935.1|6920.1|6934.1|6919.1|6935.6|6920.6|6929.8|6914.8|81
1723453500000|2024-08-12 09:05:00|6934.4|6919.4|6935.3|6920.3|6935.3|6920.3|6931.3|6916.3|11
1723453800000|2024-08-12 09:10:00|6935.8|6920.8|6938.1|6923.1|6944.4|6929.4|6935.8|6920.8|44
1723454100000|2024-08-12 09:15:00|6937.8|6922.8|6936.5|6921.5|6937.8|6922.8|6936.5|6921.5|3
1723454400000|2024-08-12 09:20:00|6935.3|6920.3|6942|6927|6945.5|6930.5|6935|6920|38
1723454700000|2024-08-12 09:25:00|6942.3|6927.3|6939.1|6924.1|6944.8|6929.8|6939|6924|8
1723455000000|2024-08-12 09:30:00|6939|6924|6947.8|6932.8|6948.3|6933.3|6939|6924|19
1723455300000|2024-08-12 09:35:00|6946.8|6931.8|6948.3|6933.3|6948.3|6933.3|6945.6|6930.6|6
1723455600000|2024-08-12 09:40:00|6948.8|6933.8|6946.8|6931.8|6952.8|6937.8|6946.3|6931.3|57
1723455900000|2024-08-12 09:45:00|6947.1|6932.1|6945.1|6930.1|6948.6|6933.6|6945.1|6930.1|12
1723456200000|2024-08-12 09:50:00|6945.5|6930.5|6946.6|6931.6|6947.3|6932.3|6945.5|6930.5|12
1723456500000|2024-08-12 09:55:00|6947.1|6932.1|6944.8|6929.8|6947.3|6932.3|6944.8|6929.8|5
1723456800000|2024-08-12 10:00:00|6945.3|6930.3|6948.3|6933.3|6948.3|6933.3|6943|6928|5
1723457100000|2024-08-12 10:05:00|6948.5|6933.5|6950.6|6935.6|6951|6936|6946.5|6931.5|17
1723457400000|2024-08-12 10:10:00|6953.3|6938.3|6951.7|6936.7|6953.7|6938.7|6950.3|6935.3|18
1723457700000|2024-08-12 10:15:00|6952.7|6937.7|6953.7|6938.7|6953.7|6938.7|6950.2|6935.2|5
1723458000000|2024-08-12 10:20:00|6954.2|6939.2|6952.7|6937.7|6954.7|6939.7|6952.2|6937.2|15
1723458300000|2024-08-12 10:25:00|6953.2|6938.2|6952|6937|6953.2|6938.2|6951.3|6936.3|0
1723458600000|2024-08-12 10:30:00|6952.5|6937.5|6950|6935|6952.5|6937.5|6947.8|6932.8|4
1723458900000|2024-08-12 10:35:00|6950.3|6935.3|6947|6932|6951.5|6936.5|6947|6932|6
1723459200000|2024-08-12 10:40:00|6947.3|6932.3|6944|6929|6948.3|6933.3|6943|6928|7
1723459500000|2024-08-12 10:45:00|6944.5|6929.5|6948|6933|6948.3|6933.3|6944.5|6929.5|3
1723459800000|2024-08-12 10:50:00|6948.5|6933.5|6948.2|6933.2|6952.8|6937.8|6945.7|6930.7|39
1723460100000|2024-08-12 10:55:00|6949|6934|6948|6933|6953|6938|6947.5|6932.5|17
1723460400000|2024-08-12 11:00:00|6948.2|6933.2|6950.7|6935.7|6952.2|6937.2|6947.5|6932.5|19
1723460700000|2024-08-12 11:05:00|6950.2|6935.2|6948.8|6933.8|6950.2|6935.2|6948.7|6933.7|9
1723461000000|2024-08-12 11:10:00|6948.9|6933.9|6953.2|6938.2|6954|6939|6948.9|6933.9|17
1723461300000|2024-08-12 11:15:00|6953|6938|6957.2|6942.2|6957.2|6942.2|6952|6937|41
1723461600000|2024-08-12 11:20:00|6956.9|6941.9|6955|6940|6957.2|6942.2|6954.5|6939.5|21
1723461900000|2024-08-12 11:25:00|6954.9|6939.9|6950.2|6935.2|6955|6940|6949.4|6934.4|2
1723462200000|2024-08-12 11:30:00|6950|6935|6953.5|6938.5|6954.9|6939.9|6949.7|6934.7|12
1723462500000|2024-08-12 11:35:00|6953.2|6938.2|6957|6942|6957|6942|6953.2|6938.2|7
1723462800000|2024-08-12 11:40:00|6959|6944|6962.2|6947.2|6962.2|6947.2|6959|6944|47
1723463100000|2024-08-12 11:45:00|6964|6949|6962|6947|6968.2|6953.2|6959.5|6944.5|93
1723463400000|2024-08-12 11:50:00|6957.9|6942.9|6959.7|6944.7|6962.5|6947.5|6954.7|6939.7|19
1723463700000|2024-08-12 11:55:00|6960.4|6945.4|6969.7|6954.7|6969.7|6954.7|6960.4|6945.4|59
1723464000000|2024-08-12 12:00:00|6968.9|6953.9|6959.9|6944.9|6969.7|6954.7|6958.7|6943.7|227
1723464300000|2024-08-12 12:05:00|6959.7|6944.7|6949.4|6934.4|6959.7|6944.7|6947.9|6932.9|54
1723464600000|2024-08-12 12:10:00|6946|6931|6953.4|6938.4|6957.7|6942.7|6945.2|6930.2|60
1723464900000|2024-08-12 12:15:00|6953.2|6938.2|6948.4|6933.4|6954.7|6939.7|6945.7|6930.7|100
1723465200000|2024-08-12 12:20:00|6949.4|6934.4|6942.6|6927.6|6949.4|6934.4|6939.9|6924.9|67
1723465500000|2024-08-12 12:25:00|6943.4|6928.4|6948.2|6933.2|6948.9|6933.9|6942.4|6927.4|49
1723465800000|2024-08-12 12:30:00|6947.2|6932.2|6944.1|6929.1|6947.2|6932.2|6938.7|6923.7|35
1723466100000|2024-08-12 12:35:00|6943.1|6928.1|6932.6|6917.6|6944.1|6929.1|6931.1|6916.1|134
1723466400000|2024-08-12 12:40:00|6933.6|6918.6|6929.7|6914.7|6934.7|6919.7|6929.7|6914.7|38
1723466700000|2024-08-12 12:45:00|6930.6|6915.6|6930.4|6915.4|6933.2|6918.2|6923.6|6908.6|67
1723467000000|2024-08-12 12:50:00|6930.9|6915.9|6933.6|6918.6|6938.9|6923.9|6930.9|6915.9|29
1723467300000|2024-08-12 12:55:00|6934.4|6919.4|6930.7|6915.7|6939.1|6924.1|6928.1|6913.1|88
1723467600000|2024-08-12 13:00:00|6929.7|6914.7|6922.6|6907.6|6932.1|6917.1|6922.6|6907.6|122
1723467900000|2024-08-12 13:05:00|6922.9|6907.9|6914.7|6899.7|6925.9|6910.9|6908.2|6893.2|278
1723468200000|2024-08-12 13:10:00|6914.6|6899.6|6909.6|6894.6|6916.6|6901.6|6899.3|6884.3|150
1723468500000|2024-08-12 13:15:00|6908.8|6893.8|6920.9|6905.9|6921.8|6906.8|6905.9|6890.9|40
1723468800000|2024-08-12 13:20:00|6920.4|6905.4|6917.4|6902.4|6923.1|6908.1|6916.8|6901.8|41
1723469100000|2024-08-12 13:25:00|6917.3|6902.3|6912.6|6897.6|6917.3|6902.3|6909.6|6894.6|28
1723469400000|2024-08-12 13:30:00|6912.1|6897.1|6930.9|6915.9|6935.1|6920.1|6910.6|6895.6|166
1723469700000|2024-08-12 13:35:00|6931.3|6916.3|6933.6|6918.6|6934.1|6919.1|6921.1|6906.1|112
1723470000000|2024-08-12 13:40:00|6934.3|6919.3|6923.6|6908.6|6934.9|6919.9|6919.3|6904.3|158
1723470300000|2024-08-12 13:45:00|6923.8|6908.8|6915.1|6900.1|6924.8|6909.8|6912.9|6897.9|210
1723470600000|2024-08-12 13:50:00|6914.8|6899.8|6929.8|6914.8|6929.8|6914.8|6914.6|6899.6|71
1723470900000|2024-08-12 13:55:00|6929.9|6914.9|6922|6907|6930.4|6915.4|6921.1|6906.1|48
1723471200000|2024-08-12 14:00:00|6921|6906|6916.8|6901.8|6921.5|6906.5|6915.5|6900.5|105
1723471500000|2024-08-12 14:05:00|6917.1|6902.1|6925.1|6910.1|6926.8|6911.8|6917.1|6902.1|45
1723471800000|2024-08-12 14:10:00|6925.3|6910.3|6930.3|6915.3|6934.8|6919.8|6924.8|6909.8|51
1723472100000|2024-08-12 14:15:00|6934.6|6919.6|6926.3|6911.3|6935.1|6920.1|6925|6910|110
1723472400000|2024-08-12 14:20:00|6927.8|6912.8|6926.5|6911.5|6927.8|6912.8|6921.6|6906.6|132
1723472700000|2024-08-12 14:25:00|6927|6912|6926.8|6911.8|6934.3|6919.3|6925.1|6910.1|38
1723473000000|2024-08-12 14:30:00|6928.5|6913.5|6937.8|6922.8|6938.8|6923.8|6928.5|6913.5|105
1723473300000|2024-08-12 14:35:00|6938.1|6923.1|6948.5|6933.5|6952.8|6937.8|6938.1|6923.1|194
1723473600000|2024-08-12 14:40:00|6950.3|6935.3|6951.8|6936.8|6952.8|6937.8|6944.6|6929.6|154
1723473900000|2024-08-12 14:45:00|6952.3|6937.3|6952.7|6937.7|6953.5|6938.5|6948.5|6933.5|102
1723474200000|2024-08-12 14:50:00|6953|6938|6950.8|6935.8|6956.2|6941.2|6948.5|6933.5|102
1723474500000|2024-08-12 14:55:00|6950.7|6935.7|6953.7|6938.7|6954.7|6939.7|6948.3|6933.3|112
1723474800000|2024-08-12 15:00:00|6954|6939|6953.5|6938.5|6955.7|6940.7|6949.7|6934.7|79
1723475100000|2024-08-12 15:05:00|6954|6939|6956.3|6941.3|6956.3|6941.3|6953.5|6938.5|64
1723475400000|2024-08-12 15:10:00|6957|6942|6947.3|6932.3|6960|6945|6947.3|6932.3|83
1723475700000|2024-08-12 15:15:00|6947.7|6932.7|6954.8|6939.8|6955.2|6940.2|6947.3|6932.3|36
1723476000000|2024-08-12 15:20:00|6954.2|6939.2|6952.8|6937.8|6954.2|6939.2|6950|6935|64
1723476300000|2024-08-12 15:25:00|6952|6937|6976.5|6961.5|6981.7|6966.7|6951.2|6936.2|303
1723476600000|2024-08-12 15:30:00|6976.8|6961.8|6970.2|6955.2|6976.8|6961.8|6966|6951|116
1723476900000|2024-08-12 15:35:00|6969.5|6954.5|6967|6952|6969.5|6954.5|6962.7|6947.7|74
1723477200000|2024-08-12 15:40:00|6967.2|6952.2|6950.9|6935.9|6968.5|6953.5|6949.4|6934.4|119
1723477500000|2024-08-12 15:45:00|6951.2|6936.2|6956.7|6941.7|6960.2|6945.2|6950.2|6935.2|71
1723477800000|2024-08-12 15:50:00|6956.9|6941.9|6971.5|6956.5|6973|6958|6956.9|6941.9|140
1723478100000|2024-08-12 15:55:00|6971.9|6956.9|6972|6957|6978|6963|6965.7|6950.7|161
1723478400000|2024-08-12 16:00:00|6998.9|6961.4|6993.4|6978.4|7088.7|7073.7|6950.9|6935.9|1668
1723478700000|2024-08-12 16:05:00|6994.4|6979.4|7057.2|7042.2|7057.2|7042.2|6990.4|6975.4|854
1723479000000|2024-08-12 16:10:00|7057.7|7042.7|7092.2|7077.2|7109.5|7094.5|7057.4|7042.4|1585
1723479300000|2024-08-12 16:15:00|7092.9|7077.9|7071|7056|7103.7|7088.7|7070.5|7055.5|940
1723479600000|2024-08-12 16:20:00|7070.9|7055.9|7087|7072|7096.9|7081.9|7066.5|7051.5|559
1723479900000|2024-08-12 16:25:00|7087.4|7072.4|7076.4|7061.4|7087.7|7072.7|7073.7|7058.7|440
1723480200000|2024-08-12 16:30:00|7076.9|7061.9|7069.6|7054.6|7077.4|7062.4|7050.1|7035.1|550
1723480500000|2024-08-12 16:35:00|7070.1|7055.1|7069.2|7054.2|7079.9|7064.9|7065.1|7050.1|292
1723480800000|2024-08-12 16:40:00|7069.9|7054.9|7079.4|7064.4|7089.1|7074.1|7067.1|7052.1|579
1723481100000|2024-08-12 16:45:00|7078.4|7063.4|7088.6|7073.6|7088.7|7073.7|7076.1|7061.1|270
1723481400000|2024-08-12 16:50:00|7088.2|7073.2|7076.7|7061.7|7088.7|7073.7|7076.6|7061.6|153
1723481700000|2024-08-12 16:55:00|7076.6|7061.6|7080.7|7065.7|7081.2|7066.2|7064.6|7049.6|208
1723482000000|2024-08-12 17:00:00|7081.2|7066.2|7076.7|7061.7|7083.9|7068.9|7076.1|7061.1|214
1723482300000|2024-08-12 17:05:00|7077.1|7062.1|7078.4|7063.4|7078.7|7063.7|7071.6|7056.6|99
1723482600000|2024-08-12 17:10:00|7079.1|7064.1|7070.7|7055.7|7079.1|7064.1|7069.2|7054.2|110
1723482900000|2024-08-12 17:15:00|7071.4|7056.4|7063.9|7048.9|7074.7|7059.7|7063.7|7048.7|88
1723483200000|2024-08-12 17:20:00|7062.2|7047.2|7048.1|7033.1|7065.4|7050.4|7044.1|7029.1|358
1723483500000|2024-08-12 17:25:00|7047.8|7032.8|7026.8|7011.8|7047.8|7032.8|7024.6|7009.6|239
1723483800000|2024-08-12 17:30:00|7026.4|7011.4|7045.6|7030.6|7052.4|7037.4|7026.4|7011.4|175
1723484100000|2024-08-12 17:35:00|7045.3|7030.3|7035.6|7020.6|7045.3|7030.3|7035.6|7020.6|116
1723484400000|2024-08-12 17:40:00|7035.8|7020.8|7026.3|7011.3|7036.1|7021.1|7022.9|7007.9|153
1723484700000|2024-08-12 17:45:00|7026.6|7011.6|7011.4|6996.4|7026.6|7011.6|7009.1|6994.1|158
1723485000000|2024-08-12 17:50:00|7011.1|6996.1|7016.8|7001.8|7021.9|7006.9|7009.9|6994.9|241
1723485300000|2024-08-12 17:55:00|7017.1|7002.1|6990.6|6975.6|7017.1|7002.1|6990.1|6975.1|223
1723485600000|2024-08-12 18:00:00|6990.9|6975.9|6985.8|6970.8|6992.9|6977.9|6977.1|6962.1|485
1723485900000|2024-08-12 18:05:00|6985.9|6970.9|6992|6977|6997.6|6982.6|6985.9|6970.9|315
1723486200000|2024-08-12 18:10:00|6992.8|6977.8|6960.8|6945.8|6992.8|6977.8|6954.6|6939.6|1585
1723486500000|2024-08-12 18:15:00|6960.5|6945.5|6954.5|6939.5|6963.6|6948.6|6936.1|6921.1|784
1723510800000|2024-08-13 01:00:00|6969.9|6954.9|6982.2|6967.2|6997.6|6982.6|6963.7|6948.7|168
1723511100000|2024-08-13 01:05:00|6982.7|6967.7|6961.4|6946.4|6984.2|6969.2|6957.6|6942.6|136
1723511400000|2024-08-13 01:10:00|6957.1|6942.1|6956.4|6941.4|6964.1|6949.1|6954.6|6939.6|51
1723511700000|2024-08-13 01:15:00|6956.1|6941.1|6959.9|6944.9|6960.2|6945.2|6951.7|6936.7|103
1723512000000|2024-08-13 01:20:00|6959.7|6944.7|6958.8|6943.8|6961.7|6946.7|6956.6|6941.6|25
1723512300000|2024-08-13 01:25:00|6957.8|6942.8|6958.3|6943.3|6960.3|6945.3|6956.8|6941.8|7
1723512600000|2024-08-13 01:30:00|6960.4|6945.4|6956.4|6941.4|6965.8|6950.8|6956.4|6941.4|19
1723512900000|2024-08-13 01:35:00|6959.3|6944.3|6946.4|6931.4|6960.9|6945.9|6934.6|6919.6|16
1723513200000|2024-08-13 01:40:00|6946.1|6931.1|6947.1|6932.1|6948.1|6933.1|6943.3|6928.3|7
1723513500000|2024-08-13 01:45:00|6945.1|6930.1|6934.1|6919.1|6947.1|6932.1|6929.4|6914.4|126
1723513800000|2024-08-13 01:50:00|6934.8|6919.8|6927.3|6912.3|6935.4|6920.4|6924.3|6909.3|70
1723514100000|2024-08-13 01:55:00|6926.6|6911.6|6940.8|6925.8|6948.3|6933.3|6926.6|6911.6|31
1723514400000|2024-08-13 02:00:00|6940.4|6925.4|6938.8|6923.8|6940.4|6925.4|6932.3|6917.3|5
1723514700000|2024-08-13 02:05:00|6939.1|6924.1|6935.3|6920.3|6940.4|6925.4|6931.8|6916.8|5
1723515000000|2024-08-13 02:10:00|6935.1|6920.1|6933.5|6918.5|6935.1|6920.1|6933|6918|4
1723515300000|2024-08-13 02:15:00|6933.3|6918.3|6928.5|6913.5|6933.3|6918.3|6928.5|6913.5|6
1723515600000|2024-08-13 02:20:00|6927.6|6912.6|6926.6|6911.6|6927.8|6912.8|6926.6|6911.6|5
1723515900000|2024-08-13 02:25:00|6927.5|6912.5|6933.1|6918.1|6934.5|6919.5|6927.5|6912.5|4
1723516200000|2024-08-13 02:30:00|6933.8|6918.8|6934.3|6919.3|6934.3|6919.3|6933.8|6918.8|2
1723516500000|2024-08-13 02:35:00|6933.8|6918.8|6940.8|6925.8|6940.8|6925.8|6933.8|6918.8|3
1723516800000|2024-08-13 02:40:00|6942.3|6927.3|6952|6937|6952|6937|6942.3|6927.3|5
1723517100000|2024-08-13 02:45:00|6951.6|6936.6|6953|6938|6954|6939|6950|6935|5
1723517400000|2024-08-13 02:50:00|6953.5|6938.5|6954.5|6939.5|6954.5|6939.5|6952|6937|5
1723517700000|2024-08-13 02:55:00|6953.8|6938.8|6954|6939|6955|6940|6953.5|6938.5|7
1723518000000|2024-08-13 03:00:00|6952.7|6937.7|6949.2|6934.2|6952.7|6937.7|6948.7|6933.7|8
1723518300000|2024-08-13 03:05:00|6949.7|6934.7|6948.2|6933.2|6949.7|6934.7|6944.5|6929.5|5
1723518600000|2024-08-13 03:10:00|6948.5|6933.5|6947.7|6932.7|6948.5|6933.5|6943|6928|6
1723518900000|2024-08-13 03:15:00|6947.8|6932.8|6941.5|6926.5|6947.8|6932.8|6941.5|6926.5|7
1723519200000|2024-08-13 03:20:00|6941.2|6926.2|6939.3|6924.3|6942.5|6927.5|6935.5|6920.5|28
1723519500000|2024-08-13 03:25:00|6937.3|6922.3|6936.4|6921.4|6938.4|6923.4|6933.2|6918.2|47
1723519800000|2024-08-13 03:30:00|6936.5|6921.5|6935.4|6920.4|6936.5|6921.5|6934.5|6919.5|1
1723520100000|2024-08-13 03:35:00|6935|6920|6935.5|6920.5|6935.5|6920.5|6934|6919|1
1723520400000|2024-08-13 03:40:00|6935.9|6920.9|6934.7|6919.7|6935.9|6920.9|6934.2|6919.2|4
1723520700000|2024-08-13 03:45:00|6932.2|6917.2|6932.9|6917.9|6933.4|6918.4|6932.2|6917.2|10
1723521000000|2024-08-13 03:50:00|6932.5|6917.5|6915.5|6900.5|6932.5|6917.5|6912.7|6897.7|24
1723521300000|2024-08-13 03:55:00|6914|6899|6913.2|6898.2|6914|6899|6913|6898|5
1723521600000|2024-08-13 04:00:00|6913|6898|6913.2|6898.2|6913.2|6898.2|6913|6898|1
1723521900000|2024-08-13 04:05:00|6916.2|6901.2|6926.2|6911.2|6926.2|6911.2|6916.2|6901.2|6
1723522200000|2024-08-13 04:10:00|6925.5|6910.5|6924.2|6909.2|6925.5|6910.5|6922.7|6907.7|1
1723522500000|2024-08-13 04:15:00|6922.7|6907.7|6921.2|6906.2|6922.7|6907.7|6921.2|6906.2|1
1723522800000|2024-08-13 04:20:00|6913.6|6898.6|6906.7|6891.7|6913.6|6898.6|6903.4|6888.4|98
1723523100000|2024-08-13 04:25:00|6906.9|6891.9|6898.6|6883.6|6906.9|6891.9|6898.6|6883.6|11
1723523400000|2024-08-13 04:30:00|6900.6|6885.6|6905.4|6890.4|6909.4|6894.4|6899.7|6884.7|13
1723523700000|2024-08-13 04:35:00|6904.7|6889.7|6900.2|6885.2|6904.7|6889.7|6899.7|6884.7|19
1723524000000|2024-08-13 04:40:00|6899.9|6884.9|6902.9|6887.9|6902.9|6887.9|6899.2|6884.2|6
1723524300000|2024-08-13 04:45:00|6905.4|6890.4|6902.9|6887.9|6905.4|6890.4|6900.2|6885.2|18
1723524600000|2024-08-13 04:50:00|6902.4|6887.4|6903.4|6888.4|6903.4|6888.4|6899.7|6884.7|2
1723524900000|2024-08-13 04:55:00|6904.7|6889.7|6903.9|6888.9|6904.9|6889.9|6903.9|6888.9|2
1723525200000|2024-08-13 05:00:00|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|1
1723525500000|2024-08-13 05:05:00|6902.4|6887.4|6913.2|6898.2|6913.2|6898.2|6902.4|6887.4|9
1723525800000|2024-08-13 05:10:00|6911.3|6896.3|6909.3|6894.3|6911.4|6896.4|6909.3|6894.3|2
1723526100000|2024-08-13 05:15:00|6909.4|6894.4|6909.3|6894.3|6909.4|6894.4|6909.3|6894.3|0
1723526400000|2024-08-13 05:20:00|6910.6|6895.6|6909.9|6894.9|6910.8|6895.8|6909.1|6894.1|3
1723526700000|2024-08-13 05:25:00|6909.6|6894.6|6909.9|6894.9|6909.9|6894.9|6909.6|6894.6|0
1723527000000|2024-08-13 05:30:00|6909.6|6894.6|6901.3|6886.3|6909.6|6894.6|6901.3|6886.3|7
1723527300000|2024-08-13 05:35:00|6901.4|6886.4|6901.9|6886.9|6904.8|6889.8|6899.9|6884.9|19
1723527600000|2024-08-13 05:40:00|6901.6|6886.6|6904.1|6889.1|6905.9|6890.9|6900.4|6885.4|18
1723527900000|2024-08-13 05:45:00|6903.9|6888.9|6906.6|6891.6|6907.3|6892.3|6903.9|6888.9|5
1723528200000|2024-08-13 05:50:00|6906.4|6891.4|6900.1|6885.1|6906.4|6891.4|6899.3|6884.3|7
1723528500000|2024-08-13 05:55:00|6900.3|6885.3|6900.1|6885.1|6902.4|6887.4|6900.1|6885.1|2
1723528800000|2024-08-13 06:00:00|6900.6|6885.6|6908.6|6893.6|6908.8|6893.8|6900.6|6885.6|6
1723529100000|2024-08-13 06:05:00|6909.3|6894.3|6909.1|6894.1|6909.5|6894.5|6908.9|6893.9|1
1723529400000|2024-08-13 06:10:00|6908.8|6893.8|6909|6894|6909|6894|6903.8|6888.8|3
1723529700000|2024-08-13 06:15:00|6909.3|6894.3|6912.5|6897.5|6912.8|6897.8|6908.8|6893.8|5
1723530000000|2024-08-13 06:20:00|6912.8|6897.8|6920|6905|6923.3|6908.3|6911.5|6896.5|40
1723530300000|2024-08-13 06:25:00|6919.6|6904.6|6918.3|6903.3|6923.3|6908.3|6917.6|6902.6|25
1723530600000|2024-08-13 06:30:00|6918|6903|6904.6|6889.6|6918.6|6903.6|6902.3|6887.3|62
1723530900000|2024-08-13 06:35:00|6905|6890|6907|6892|6907.1|6892.1|6902.8|6887.8|6
1723531200000|2024-08-13 06:40:00|6905.8|6890.8|6907.5|6892.5|6907.8|6892.8|6902.8|6887.8|9
1723531500000|2024-08-13 06:45:00|6906.3|6891.3|6911.6|6896.6|6911.6|6896.6|6902.3|6887.3|11
1723531800000|2024-08-13 06:50:00|6912|6897|6906.8|6891.8|6912.8|6897.8|6903.8|6888.8|3
1723532100000|2024-08-13 06:55:00|6908.3|6893.3|6911.5|6896.5|6913.6|6898.6|6908.3|6893.3|8
1723532400000|2024-08-13 07:00:00|6911.7|6896.7|6935|6920|6935|6920|6909.5|6894.5|49
1723532700000|2024-08-13 07:05:00|6935.1|6920.1|6931.6|6916.6|6935.1|6920.1|6924.3|6909.3|11
1723533000000|2024-08-13 07:10:00|6932.3|6917.3|6940.7|6925.7|6941.3|6926.3|6932.3|6917.3|17
1723533300000|2024-08-13 07:15:00|6938.3|6923.3|6951.2|6936.2|6952.3|6937.3|6933.3|6918.3|38
1723533600000|2024-08-13 07:20:00|6947.2|6932.2|6935.7|6920.7|6948.2|6933.2|6935.7|6920.7|31
1723533900000|2024-08-13 07:25:00|6935.3|6920.3|6939.7|6924.7|6940.2|6925.2|6934.3|6919.3|9
1723534200000|2024-08-13 07:30:00|6939.8|6924.8|6934.7|6919.7|6940.3|6925.3|6933.7|6918.7|18
1723534500000|2024-08-13 07:35:00|6935|6920|6935.5|6920.5|6937.7|6922.7|6933.3|6918.3|6
1723534800000|2024-08-13 07:40:00|6937|6922|6948.5|6933.5|6949|6934|6937|6922|21
1723535100000|2024-08-13 07:45:00|6948.2|6933.2|6955.3|6940.3|6961.7|6946.7|6948|6933|44
1723535400000|2024-08-13 07:50:00|6955.5|6940.5|6963.7|6948.7|6965.7|6950.7|6955.5|6940.5|58
1723535700000|2024-08-13 07:55:00|6963.3|6948.3|6965.5|6950.5|6965.5|6950.5|6959|6944|16
1723536000000|2024-08-13 08:00:00|6965.2|6950.2|6951.3|6936.3|6965.8|6950.8|6948|6933|27
1723536300000|2024-08-13 08:05:00|6952.3|6937.3|6956.4|6941.4|6956.4|6941.4|6951.2|6936.2|15
1723536600000|2024-08-13 08:10:00|6956|6941|6955.5|6940.5|6958|6943|6955|6940|4
1723536900000|2024-08-13 08:15:00|6958.4|6943.4|6966.9|6951.9|6966.9|6951.9|6958.4|6943.4|25
1723537200000|2024-08-13 08:20:00|6967.7|6952.7|6972.7|6957.7|6973.2|6958.2|6966.5|6951.5|33
1723537500000|2024-08-13 08:25:00|6972|6957|6962.4|6947.4|6972.2|6957.2|6962.4|6947.4|19
1723537800000|2024-08-13 08:30:00|6962|6947|6972.5|6957.5|6973.2|6958.2|6961.5|6946.5|14
1723538100000|2024-08-13 08:35:00|6973.2|6958.2|6966.9|6951.9|6974|6959|6966.2|6951.2|13
1723538400000|2024-08-13 08:40:00|6967.5|6952.5|6979|6964|6979|6964|6967|6952|30
1723538700000|2024-08-13 08:45:00|6980.9|6965.9|6978.7|6963.7|6983.2|6968.2|6975.7|6960.7|18
1723539000000|2024-08-13 08:50:00|6977.7|6962.7|6966.9|6951.9|6977.7|6962.7|6966.9|6951.9|8
1723539300000|2024-08-13 08:55:00|6966.5|6951.5|6958.4|6943.4|6967.9|6952.9|6958.4|6943.4|39
1723539600000|2024-08-13 09:00:00|6958|6943|6922.6|6907.6|6958.2|6943.2|6913.6|6898.6|186
1723539900000|2024-08-13 09:05:00|6922.9|6907.9|6936.1|6921.1|6939.9|6924.9|6922.9|6907.9|31
1723540200000|2024-08-13 09:10:00|6933.6|6918.6|6934.9|6919.9|6941.6|6926.6|6930.6|6915.6|11
1723540500000|2024-08-13 09:15:00|6934.6|6919.6|6927.6|6912.6|6938.6|6923.6|6926.1|6911.1|7
1723540800000|2024-08-13 09:20:00|6927.9|6912.9|6926.7|6911.7|6932.6|6917.6|6926.7|6911.7|13
1723541100000|2024-08-13 09:25:00|6926.6|6911.6|6939.6|6924.6|6939.6|6924.6|6926.1|6911.1|19
1723541400000|2024-08-13 09:30:00|6938.6|6923.6|6938.4|6923.4|6942.6|6927.6|6936.2|6921.2|12
1723541700000|2024-08-13 09:35:00|6936.8|6921.8|6937.3|6922.3|6939.4|6924.4|6935.7|6920.7|16
1723542000000|2024-08-13 09:40:00|6938.9|6923.9|6939.4|6924.4|6942.8|6927.8|6936.8|6921.8|13
1723542300000|2024-08-13 09:45:00|6938.6|6923.6|6941.3|6926.3|6947.6|6932.6|6938.4|6923.4|30
1723542600000|2024-08-13 09:50:00|6943.6|6928.6|6937.9|6922.9|6945.3|6930.3|6935.3|6920.3|19
1723542900000|2024-08-13 09:55:00|6937.8|6922.8|6935.8|6920.8|6938.3|6923.3|6933.3|6918.3|14
1723543200000|2024-08-13 10:00:00|6935.3|6920.3|6924.4|6909.4|6935.8|6920.8|6923.6|6908.6|13
1723543500000|2024-08-13 10:05:00|6924.9|6909.9|6933.6|6918.6|6933.6|6918.6|6924.9|6909.9|11
1723543800000|2024-08-13 10:10:00|6933.9|6918.9|6935.5|6920.5|6935.5|6920.5|6933.4|6918.4|3
1723544100000|2024-08-13 10:15:00|6935.8|6920.8|6944.5|6929.5|6944.5|6929.5|6935.5|6920.5|6
1723544400000|2024-08-13 10:20:00|6944.8|6929.8|6938.3|6923.3|6945|6930|6938.1|6923.1|5
1723544700000|2024-08-13 10:25:00|6936.3|6921.3|6937.5|6922.5|6937.5|6922.5|6933|6918|7
1723545000000|2024-08-13 10:30:00|6937|6922|6936.1|6921.1|6938|6923|6930.8|6915.8|14
1723545300000|2024-08-13 10:35:00|6933.8|6918.8|6939.8|6924.8|6939.8|6924.8|6925.3|6910.3|23
1723545600000|2024-08-13 10:40:00|6939.6|6924.6|6941.8|6926.8|6942.8|6927.8|6936.1|6921.1|7
1723545900000|2024-08-13 10:45:00|6942|6927|6944.1|6929.1|6944.1|6929.1|6942|6927|1
1723546200000|2024-08-13 10:50:00|6945.5|6930.5|6944|6929|6945.5|6930.5|6939.6|6924.6|10
1723546500000|2024-08-13 10:55:00|6943.8|6928.8|6942.3|6927.3|6944|6929|6937.8|6922.8|9
1723546800000|2024-08-13 11:00:00|6942.5|6927.5|6935|6920|6945.5|6930.5|6929.3|6914.3|22
1723547100000|2024-08-13 11:05:00|6934.8|6919.8|6934.8|6919.8|6935.5|6920.5|6926.8|6911.8|16
1723547400000|2024-08-13 11:10:00|6933.3|6918.3|6930.3|6915.3|6933.3|6918.3|6928.8|6913.8|10
1723547700000|2024-08-13 11:15:00|6930|6915|6933.8|6918.8|6935|6920|6929.8|6914.8|17
1723548000000|2024-08-13 11:20:00|6934|6919|6930.2|6915.2|6934|6919|6926.8|6911.8|15
1723548300000|2024-08-13 11:25:00|6930.5|6915.5|6929.3|6914.3|6931.3|6916.3|6922.8|6907.8|62
1723548600000|2024-08-13 11:30:00|6929.7|6914.7|6929.2|6914.2|6933.5|6918.5|6929|6914|6
1723548900000|2024-08-13 11:35:00|6930.2|6915.2|6934.2|6919.2|6934.5|6919.5|6930.2|6915.2|8
1723549200000|2024-08-13 11:40:00|6934|6919|6939.3|6924.3|6942|6927|6932.7|6917.7|17
1723549500000|2024-08-13 11:45:00|6939|6924|6932|6917|6939.2|6924.2|6926.5|6911.5|44
1723549800000|2024-08-13 11:50:00|6931.9|6916.9|6933|6918|6939.9|6924.9|6931|6916|42
1723550100000|2024-08-13 11:55:00|6932.7|6917.7|6939|6924|6939|6924|6929.9|6914.9|38
1723550400000|2024-08-13 12:00:00|6937.4|6922.4|6924.9|6909.9|6944.2|6929.2|6924|6909|211
1723550700000|2024-08-13 12:05:00|6925|6910|6940.9|6925.9|6944.4|6929.4|6925|6910|37
1723551000000|2024-08-13 12:10:00|6938|6923|6936.2|6921.2|6938|6923|6926|6911|59
1723551300000|2024-08-13 12:15:00|6936.4|6921.4|6931.2|6916.2|6939.4|6924.4|6924.7|6909.7|55
1723551600000|2024-08-13 12:20:00|6931.5|6916.5|6920.9|6905.9|6931.5|6916.5|6916|6901|72
1723551900000|2024-08-13 12:25:00|6922.2|6907.2|6931.7|6916.7|6931.7|6916.7|6916.1|6901.1|105
1723552200000|2024-08-13 12:30:00|6931.4|6916.4|6920.4|6905.4|6934|6919|6917.2|6902.2|113
1723552500000|2024-08-13 12:35:00|6920.9|6905.9|6923.4|6908.4|6925.4|6910.4|6918.6|6903.6|133
1723552800000|2024-08-13 12:40:00|6923.9|6908.9|6917.9|6902.9|6927.1|6912.1|6916.2|6901.2|82
1723553100000|2024-08-13 12:45:00|6914.6|6899.6|6905.4|6890.4|6929.6|6914.6|6904.8|6889.8|152
1723553400000|2024-08-13 12:50:00|6905.6|6890.6|6904.9|6889.9|6911.4|6896.4|6901.8|6886.8|78
1723553700000|2024-08-13 12:55:00|6904.8|6889.8|6916.3|6901.3|6920.8|6905.8|6898.6|6883.6|194
1723554000000|2024-08-13 13:00:00|6915.9|6900.9|6915.8|6900.8|6930.4|6915.4|6912.9|6897.9|161
1723554300000|2024-08-13 13:05:00|6915.3|6900.3|6920.8|6905.8|6920.8|6905.8|6908.9|6893.9|148
1723554600000|2024-08-13 13:10:00|6920.9|6905.9|6921.4|6906.4|6923.4|6908.4|6912.4|6897.4|75
1723554900000|2024-08-13 13:15:00|6921.1|6906.1|6923.3|6908.3|6937.6|6922.6|6916.9|6901.9|116
1723555200000|2024-08-13 13:20:00|6923.8|6908.8|6927|6912|6934.9|6919.9|6920.6|6905.6|111
1723555500000|2024-08-13 13:25:00|6926.8|6911.8|6926.1|6911.1|6927|6912|6916.1|6901.1|131
1723555800000|2024-08-13 13:30:00|6925.1|6910.1|6888.8|6873.8|6925.1|6910.1|6886.5|6871.5|441
1723556100000|2024-08-13 13:35:00|6889.5|6874.5|6889.3|6874.3|6894.8|6879.8|6881.8|6866.8|259
1723556400000|2024-08-13 13:40:00|6889.2|6874.2|6903.8|6888.8|6903.8|6888.8|6889.2|6874.2|151
1723556700000|2024-08-13 13:45:00|6903.2|6888.2|6899.8|6884.8|6912.8|6897.8|6897.8|6882.8|174
1723557000000|2024-08-13 13:50:00|6898.5|6883.5|6917|6902|6917.5|6902.5|6898|6883|127
1723557300000|2024-08-13 13:55:00|6916.3|6901.3|6919.2|6904.2|6919.2|6904.2|6910.5|6895.5|81
1723557600000|2024-08-13 14:00:00|6919.7|6904.7|6904.5|6889.5|6922.5|6907.5|6902.8|6887.8|161
1723557900000|2024-08-13 14:05:00|6904.3|6889.3|6896.5|6881.5|6909.8|6894.8|6895.5|6880.5|144
1723558200000|2024-08-13 14:10:00|6896.3|6881.3|6893.5|6878.5|6899.2|6884.2|6884.5|6869.5|137
1723558500000|2024-08-13 14:15:00|6893|6878|6886.8|6871.8|6893|6878|6886.7|6871.7|117
1723558800000|2024-08-13 14:20:00|6886.7|6871.7|6871.9|6856.9|6890.7|6875.7|6864.9|6849.9|324
1723559100000|2024-08-13 14:25:00|6872.9|6857.9|6883.5|6868.5|6887.4|6872.4|6872.9|6857.9|125
1723559400000|2024-08-13 14:30:00|6881.9|6866.9|6905.7|6890.7|6908.2|6893.2|6876.9|6861.9|173
1723559700000|2024-08-13 14:35:00|6905.2|6890.2|6899|6884|6913.7|6898.7|6892.2|6877.2|167
1723560000000|2024-08-13 14:40:00|6901|6886|6902.2|6887.2|6906.7|6891.7|6893.5|6878.5|97
1723560300000|2024-08-13 14:45:00|6902.7|6887.7|6893.7|6878.7|6902.7|6887.7|6889.2|6874.2|88
1723560600000|2024-08-13 14:50:00|6894.2|6879.2|6903|6888|6904.7|6889.7|6894.2|6879.2|93
1723560900000|2024-08-13 14:55:00|6902.5|6887.5|6894.7|6879.7|6902.5|6887.5|6894.2|6879.2|73
1723561200000|2024-08-13 15:00:00|6895.4|6880.4|6895.2|6880.2|6903.2|6888.2|6891.5|6876.5|101
1723561500000|2024-08-13 15:05:00|6894.7|6879.7|6901.7|6886.7|6902.5|6887.5|6888.2|6873.2|114
1723561800000|2024-08-13 15:10:00|6902|6887|6895.2|6880.2|6906.5|6891.5|6895.2|6880.2|68
1723562100000|2024-08-13 15:15:00|6894.9|6879.9|6888.6|6873.6|6898.6|6883.6|6888.6|6873.6|65
1723562400000|2024-08-13 15:20:00|6888.7|6873.7|6898.7|6883.7|6901.4|6886.4|6885.6|6870.6|122
1723562700000|2024-08-13 15:25:00|6898|6883|6893.2|6878.2|6903.5|6888.5|6893.2|6878.2|60
1723563000000|2024-08-13 15:30:00|6892.9|6877.9|6901.6|6886.6|6904.7|6889.7|6892.4|6877.4|123
1723563300000|2024-08-13 15:35:00|6901.1|6886.1|6900.1|6885.1|6901.6|6886.6|6894.6|6879.6|73
1723563600000|2024-08-13 15:40:00|6900.4|6885.4|6896.2|6881.2|6900.6|6885.6|6895.1|6880.1|58
1723563900000|2024-08-13 15:45:00|6895.2|6880.2|6904.2|6889.2|6905.6|6890.6|6890.2|6875.2|71
1723564200000|2024-08-13 15:50:00|6904.4|6889.4|6907.1|6892.1|6908.9|6893.9|6899.6|6884.6|111
1723564500000|2024-08-13 15:55:00|6907.7|6892.7|6903.2|6888.2|6912.1|6897.1|6900.9|6885.9|86
1723564800000|2024-08-13 16:00:00|6902.1|6887.1|6888.9|6873.9|6905.1|6890.1|6888.9|6873.9|53
1723565100000|2024-08-13 16:05:00|6888.6|6873.6|6892.7|6877.7|6895.6|6880.6|6887.9|6872.9|66
1723565400000|2024-08-13 16:10:00|6893.2|6878.2|6891.3|6876.3|6894.7|6879.7|6889.2|6874.2|41
1723565700000|2024-08-13 16:15:00|6891.4|6876.4|6896.6|6881.6|6896.6|6881.6|6888.9|6873.9|99
1723566000000|2024-08-13 16:20:00|6896.9|6881.9|6894.1|6879.1|6900.7|6885.7|6891.3|6876.3|87
1723566300000|2024-08-13 16:25:00|6892.6|6877.6|6889.6|6874.6|6894.6|6879.6|6889.1|6874.1|54
1723566600000|2024-08-13 16:30:00|6889.3|6874.3|6889.6|6874.6|6890.3|6875.3|6876.9|6861.9|140
1723566900000|2024-08-13 16:35:00|6891.3|6876.3|6886.1|6871.1|6891.6|6876.6|6883.3|6868.3|55
1723567200000|2024-08-13 16:40:00|6885.1|6870.1|6886.1|6871.1|6886.6|6871.6|6883.3|6868.3|89
1723567500000|2024-08-13 16:45:00|6886.6|6871.6|6881.1|6866.1|6889.6|6874.6|6878.8|6863.8|73
1723567800000|2024-08-13 16:50:00|6882|6867|6891.1|6876.1|6892.1|6877.1|6882|6867|70
1723568100000|2024-08-13 16:55:00|6890.9|6875.9|6900.4|6885.4|6900.4|6885.4|6890.6|6875.6|140
1723568400000|2024-08-13 17:00:00|6901.9|6886.9|6903.3|6888.3|6903.6|6888.6|6898.1|6883.1|54
1723568700000|2024-08-13 17:05:00|6904.6|6889.6|6902.6|6887.6|6904.9|6889.9|6901.4|6886.4|106
1723569000000|2024-08-13 17:10:00|6902.8|6887.8|6898.1|6883.1|6908.1|6893.1|6898.1|6883.1|141
1723569300000|2024-08-13 17:15:00|6897.8|6882.8|6904.3|6889.3|6904.3|6889.3|6897.3|6882.3|66
1723569600000|2024-08-13 17:20:00|6904.8|6889.8|6899.6|6884.6|6904.8|6889.8|6898.6|6883.6|50
1723569900000|2024-08-13 17:25:00|6897.6|6882.6|6896.8|6881.8|6897.6|6882.6|6894.5|6879.5|82
1723570200000|2024-08-13 17:30:00|6896.5|6881.5|6895|6880|6896.5|6881.5|6891.1|6876.1|127
1723570500000|2024-08-13 17:35:00|6895.1|6880.1|6894|6879|6899.1|6884.1|6893.3|6878.3|49
1723570800000|2024-08-13 17:40:00|6893|6878|6886.3|6871.3|6894.5|6879.5|6886.3|6871.3|85
1723571100000|2024-08-13 17:45:00|6886.1|6871.1|6889|6874|6889|6874|6883.3|6868.3|127
1723571400000|2024-08-13 17:50:00|6889.2|6874.2|6886.3|6871.3|6889.2|6874.2|6883.7|6868.7|129
1723571700000|2024-08-13 17:55:00|6886.5|6871.5|6883|6868|6891.3|6876.3|6882.7|6867.7|99
1723572000000|2024-08-13 18:00:00|6882.8|6867.8|6876.2|6861.2|6884|6869|6876|6861|203
1723572300000|2024-08-13 18:05:00|6876|6861|6874.7|6859.7|6882.8|6867.8|6870.7|6855.7|324
1723572600000|2024-08-13 18:10:00|6874.9|6859.9|6855.9|6840.9|6879.8|6864.8|6853.4|6838.4|1513
1723572900000|2024-08-13 18:15:00|6855.6|6840.6|6855.9|6840.9|6861.9|6846.9|6853.7|6838.7|386
1723597200000|2024-08-14 01:00:00|6848.2|6833.2|6836.9|6821.9|6848.2|6833.2|6826.4|6811.4|98
1723597500000|2024-08-14 01:05:00|6836.2|6821.2|6826.7|6811.7|6836.2|6821.2|6825.9|6810.9|19
1723597800000|2024-08-14 01:10:00|6827.4|6812.4|6822.1|6807.1|6836.1|6821.1|6821.1|6806.1|63
1723598100000|2024-08-14 01:15:00|6822.8|6807.8|6830.2|6815.2|6835.4|6820.4|6822.8|6807.8|14
1723598400000|2024-08-14 01:20:00|6830.6|6815.6|6827.1|6812.1|6834.7|6819.7|6827.1|6812.1|84
1723598700000|2024-08-14 01:25:00|6824.4|6809.4|6832.1|6817.1|6832.1|6817.1|6823.3|6808.3|8
1723599000000|2024-08-14 01:30:00|6833.7|6818.7|6843.9|6828.9|6843.9|6828.9|6832.9|6817.9|18
1723599300000|2024-08-14 01:35:00|6843.4|6828.4|6847.3|6832.3|6854.9|6839.9|6838.4|6823.4|66
1723599600000|2024-08-14 01:40:00|6844.9|6829.9|6845.1|6830.1|6846.1|6831.1|6844.9|6829.9|1
1723599900000|2024-08-14 01:45:00|6845.9|6830.9|6860.2|6845.2|6860.2|6845.2|6845.9|6830.9|33
1723600200000|2024-08-14 01:50:00|6859.9|6844.9|6854.4|6839.4|6863.4|6848.4|6854.1|6839.1|17
1723600500000|2024-08-14 01:55:00|6854.6|6839.6|6855.9|6840.9|6858.7|6843.7|6853.9|6838.9|9
1723600800000|2024-08-14 02:00:00|6854.4|6839.4|6857.8|6842.8|6857.8|6842.8|6851.6|6836.6|17
1723601100000|2024-08-14 02:05:00|6859.3|6844.3|6857.8|6842.8|6859.3|6844.3|6855.8|6840.8|4
1723601400000|2024-08-14 02:10:00|6858.3|6843.3|6856.6|6841.6|6859.1|6844.1|6853.3|6838.3|28
1723601700000|2024-08-14 02:15:00|6856.3|6841.3|6856.8|6841.8|6857.3|6842.3|6855.8|6840.8|2
1723602000000|2024-08-14 02:20:00|6857.8|6842.8|6869.3|6854.3|6869.3|6854.3|6857.8|6842.8|7
1723602300000|2024-08-14 02:25:00|6869.9|6854.9|6866.3|6851.3|6871.8|6856.8|6866.3|6851.3|6
1723602600000|2024-08-14 02:30:00|6865.3|6850.3|6858.8|6843.8|6865.3|6850.3|6858.8|6843.8|3
1723603200000|2024-08-14 02:40:00|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|1
1723603500000|2024-08-14 02:45:00|6858.1|6843.1|6859.3|6844.3|6859.3|6844.3|6858.1|6843.1|4
1723603800000|2024-08-14 02:50:00|6858.3|6843.3|6859.3|6844.3|6859.3|6844.3|6857.8|6842.8|11
1723604100000|2024-08-14 02:55:00|6858.8|6843.8|6857.3|6842.3|6859.3|6844.3|6857.1|6842.1|5
1723604400000|2024-08-14 03:00:00|6857|6842|6856.5|6841.5|6857|6842|6856|6841|8
1723604700000|2024-08-14 03:05:00|6856.1|6841.1|6855.5|6840.5|6856.1|6841.1|6855.5|6840.5|1
1723605000000|2024-08-14 03:10:00|6854.3|6839.3|6850.5|6835.5|6854.3|6839.3|6848.8|6833.8|13
1723605300000|2024-08-14 03:15:00|6850.8|6835.8|6856.3|6841.3|6856.3|6841.3|6850.8|6835.8|0
1723605600000|2024-08-14 03:20:00|6856.5|6841.5|6857.5|6842.5|6858|6843|6856.5|6841.5|0
1723605900000|2024-08-14 03:25:00|6859|6844|6849.1|6834.1|6859|6844|6846.8|6831.8|11
1723606200000|2024-08-14 03:30:00|6848.8|6833.8|6849.6|6834.6|6849.6|6834.6|6848.6|6833.6|0
1723606500000|2024-08-14 03:35:00|6849.3|6834.3|6849.3|6834.3|6849.3|6834.3|6849.3|6834.3|0
1723607100000|2024-08-14 03:45:00|6849.6|6834.6|6849.6|6834.6|6849.6|6834.6|6849.6|6834.6|0
1723607400000|2024-08-14 03:50:00|6849.8|6834.8|6850.8|6835.8|6850.8|6835.8|6849.8|6834.8|0
1723608000000|2024-08-14 04:00:00|6853.1|6838.1|6857.7|6842.7|6858|6843|6853.1|6838.1|1
1723608300000|2024-08-14 04:05:00|6858|6843|6857.7|6842.7|6858|6843|6857.7|6842.7|1
1723608600000|2024-08-14 04:10:00|6858.2|6843.2|6858.2|6843.2|6858.2|6843.2|6858.2|6843.2|0
1723608900000|2024-08-14 04:15:00|6857.9|6842.9|6855.2|6840.2|6859.2|6844.2|6855.2|6840.2|4
1723609200000|2024-08-14 04:20:00|6856.3|6841.3|6856.8|6841.8|6856.8|6841.8|6856.3|6841.3|0
1723609500000|2024-08-14 04:25:00|6856.5|6841.5|6856|6841|6856.5|6841.5|6855.8|6840.8|1
1723609800000|2024-08-14 04:30:00|6855|6840|6852.9|6837.9|6855.5|6840.5|6852.8|6837.8|4
1723610100000|2024-08-14 04:35:00|6852.3|6837.3|6847.9|6832.9|6852.3|6837.3|6847|6832|9
1723610400000|2024-08-14 04:40:00|6848.9|6833.9|6848.2|6833.2|6848.9|6833.9|6848.2|6833.2|0
1723610700000|2024-08-14 04:45:00|6847.9|6832.9|6847.9|6832.9|6847.9|6832.9|6847.9|6832.9|0
1723611000000|2024-08-14 04:50:00|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|0
1723611300000|2024-08-14 04:55:00|6848.2|6833.2|6855|6840|6855|6840|6848.2|6833.2|1
1723611600000|2024-08-14 05:00:00|6854.5|6839.5|6853.2|6838.2|6855|6840|6853.2|6838.2|0
1723611900000|2024-08-14 05:05:00|6852.9|6837.9|6852.9|6837.9|6853.4|6838.4|6852.7|6837.7|0
1723612200000|2024-08-14 05:10:00|6853|6838|6852.9|6837.9|6853.4|6838.4|6852.9|6837.9|1
1723612500000|2024-08-14 05:15:00|6852.5|6837.5|6848.9|6833.9|6852.7|6837.7|6848.9|6833.9|13
1723612800000|2024-08-14 05:20:00|6848.5|6833.5|6848|6833|6848.5|6833.5|6848|6833|1
1723613100000|2024-08-14 05:25:00|6847|6832|6846.5|6831.5|6847|6832|6846|6831|0
1723613400000|2024-08-14 05:30:00|6848.7|6833.7|6848.1|6833.1|6850.1|6835.1|6846.4|6831.4|4
1723613700000|2024-08-14 05:35:00|6848.4|6833.4|6841.2|6826.2|6848.4|6833.4|6841.2|6826.2|2
1723614000000|2024-08-14 05:40:00|6840.9|6825.9|6839.4|6824.4|6841.9|6826.9|6837.7|6822.7|13
1723614300000|2024-08-14 05:45:00|6839.7|6824.7|6835|6820|6839.7|6824.7|6833.2|6818.2|29
1723614600000|2024-08-14 05:50:00|6834.4|6819.4|6834|6819|6834.4|6819.4|6833.7|6818.7|0
1723614900000|2024-08-14 05:55:00|6834.1|6819.1|6843.7|6828.7|6843.7|6828.7|6834.1|6819.1|5
1723615200000|2024-08-14 06:00:00|6844.4|6829.4|6845|6830|6848.7|6833.7|6842.9|6827.9|6
1723615500000|2024-08-14 06:05:00|6844.7|6829.7|6848.2|6833.2|6853.6|6838.6|6843.7|6828.7|14
1723615800000|2024-08-14 06:10:00|6852.6|6837.6|6844.9|6829.9|6853.1|6838.1|6844.9|6829.9|36
1723616100000|2024-08-14 06:15:00|6843.4|6828.4|6846.5|6831.5|6852.9|6837.9|6840.6|6825.6|97
1723616400000|2024-08-14 06:20:00|6845.2|6830.2|6843.9|6828.9|6845.2|6830.2|6840.7|6825.7|3
1723616700000|2024-08-14 06:25:00|6843.5|6828.5|6843|6828|6843.5|6828.5|6842.5|6827.5|1
1723617000000|2024-08-14 06:30:00|6842.7|6827.7|6843|6828|6843.5|6828.5|6842.4|6827.4|1
1723617300000|2024-08-14 06:35:00|6843.4|6828.4|6840.7|6825.7|6843.5|6828.5|6840.7|6825.7|1
1723617600000|2024-08-14 06:40:00|6840|6825|6832.2|6817.2|6840|6825|6832.2|6817.2|13
1723617900000|2024-08-14 06:45:00|6832.9|6817.9|6831.7|6816.7|6835.7|6820.7|6831.7|6816.7|2
1723618200000|2024-08-14 06:50:00|6833.6|6818.6|6841.7|6826.7|6845|6830|6832.1|6817.1|42
1723618500000|2024-08-14 06:55:00|6840.4|6825.4|6855.6|6840.6|6855.6|6840.6|6838.1|6823.1|48
1723618800000|2024-08-14 07:00:00|6854.7|6839.7|6853.2|6838.2|6860.2|6845.2|6853.1|6838.1|15
1723619100000|2024-08-14 07:05:00|6851.3|6836.3|6851.6|6836.6|6851.8|6836.8|6850.7|6835.7|1
1723619400000|2024-08-14 07:10:00|6851.1|6836.1|6851.4|6836.4|6851.4|6836.4|6850.6|6835.6|0
1723619700000|2024-08-14 07:15:00|6851.3|6836.3|6860.8|6845.8|6860.8|6845.8|6851.3|6836.3|4
1723620000000|2024-08-14 07:20:00|6860.1|6845.1|6859.6|6844.6|6860.1|6845.1|6859.6|6844.6|0
1723620300000|2024-08-14 07:25:00|6857.1|6842.1|6858.8|6843.8|6859.3|6844.3|6856.1|6841.1|4
1723620600000|2024-08-14 07:30:00|6858.9|6843.9|6859|6844|6859|6844|6858.9|6843.9|0
1723620900000|2024-08-14 07:35:00|6855.8|6840.8|6879|6864|6879|6864|6855.6|6840.6|53
1723621200000|2024-08-14 07:40:00|6883.5|6868.5|6877.8|6862.8|6883.8|6868.8|6877.8|6862.8|16
1723621500000|2024-08-14 07:45:00|6877.6|6862.6|6883.6|6868.6|6885|6870|6877.6|6862.6|2
1723621800000|2024-08-14 07:50:00|6883.5|6868.5|6880|6865|6883.5|6868.5|6878.6|6863.6|9
1723622100000|2024-08-14 07:55:00|6879.3|6864.3|6881.8|6866.8|6881.8|6866.8|6879.1|6864.1|4
1723622400000|2024-08-14 08:00:00|6881.3|6866.3|6876.8|6861.8|6881.8|6866.8|6876.5|6861.5|9
1723622700000|2024-08-14 08:05:00|6876.3|6861.3|6869.3|6854.3|6876.3|6861.3|6869|6854|8
1723623000000|2024-08-14 08:10:00|6868.3|6853.3|6868.3|6853.3|6872.3|6857.3|6866.2|6851.2|18
1723623300000|2024-08-14 08:15:00|6868.2|6853.2|6870.8|6855.8|6872.8|6857.8|6868.2|6853.2|4
1723623600000|2024-08-14 08:20:00|6871.2|6856.2|6870|6855|6871.3|6856.3|6869.2|6854.2|0
1723623900000|2024-08-14 08:25:00|6869.8|6854.8|6867.8|6852.8|6872.7|6857.7|6867.8|6852.8|11
1723624200000|2024-08-14 08:30:00|6868.3|6853.3|6852.8|6837.8|6869.2|6854.2|6852.8|6837.8|27
1723624500000|2024-08-14 08:35:00|6851.8|6836.8|6854.3|6839.3|6855.8|6840.8|6850.3|6835.3|22
1723624800000|2024-08-14 08:40:00|6854.8|6839.8|6850.8|6835.8|6858.7|6843.7|6849.8|6834.8|15
1723625100000|2024-08-14 08:45:00|6850.2|6835.2|6850.5|6835.5|6851.5|6836.5|6845.8|6830.8|10
1723625400000|2024-08-14 08:50:00|6850|6835|6849|6834|6850|6835|6847.5|6832.5|9
1723625700000|2024-08-14 08:55:00|6849.5|6834.5|6850|6835|6853.5|6838.5|6848|6833|28
1723626000000|2024-08-14 09:00:00|6852|6837|6856|6841|6856|6841|6848.7|6833.7|28
1723626300000|2024-08-14 09:05:00|6856.5|6841.5|6858|6843|6860.7|6845.7|6856.5|6841.5|8
1723626600000|2024-08-14 09:10:00|6859.2|6844.2|6859.4|6844.4|6861|6846|6858.4|6843.4|6
1723626900000|2024-08-14 09:15:00|6859|6844|6855.9|6840.9|6859.9|6844.9|6855.4|6840.4|8
1723627200000|2024-08-14 09:20:00|6855.7|6840.7|6854.7|6839.7|6855.9|6840.9|6852.7|6837.7|4
1723627500000|2024-08-14 09:25:00|6854.4|6839.4|6854.7|6839.7|6855.7|6840.7|6852.7|6837.7|5
1723627800000|2024-08-14 09:30:00|6854|6839|6853.2|6838.2|6855.4|6840.4|6853.2|6838.2|4
1723628100000|2024-08-14 09:35:00|6852.8|6837.8|6861.5|6846.5|6863|6848|6852.2|6837.2|14
1723628400000|2024-08-14 09:40:00|6860.5|6845.5|6850|6835|6860.5|6845.5|6848.7|6833.7|27
1723628700000|2024-08-14 09:45:00|6849.4|6834.4|6857.5|6842.5|6857.5|6842.5|6848.5|6833.5|8
1723629000000|2024-08-14 09:50:00|6858.4|6843.4|6856.2|6841.2|6858.5|6843.5|6856|6841|5
1723629300000|2024-08-14 09:55:00|6856.4|6841.4|6861.2|6846.2|6861.2|6846.2|6856.4|6841.4|4
1723629600000|2024-08-14 10:00:00|6860.9|6845.9|6861.9|6846.9|6864.7|6849.7|6856.2|6841.2|10
1723629900000|2024-08-14 10:05:00|6862.2|6847.2|6863.2|6848.2|6867.4|6852.4|6861.2|6846.2|9
1723630200000|2024-08-14 10:10:00|6862.9|6847.9|6865|6850|6865|6850|6862.2|6847.2|11
1723630500000|2024-08-14 10:15:00|6864.5|6849.5|6864.7|6849.7|6866.2|6851.2|6861.4|6846.4|10
1723630800000|2024-08-14 10:20:00|6865.2|6850.2|6862.2|6847.2|6865.2|6850.2|6860.9|6845.9|8
1723631100000|2024-08-14 10:25:00|6864.2|6849.2|6862.4|6847.4|6864.4|6849.4|6858.9|6843.9|25
1723631400000|2024-08-14 10:30:00|6862|6847|6859|6844|6862|6847|6856.7|6841.7|7
1723631700000|2024-08-14 10:35:00|6858.7|6843.7|6855.6|6840.6|6858.7|6843.7|6855.5|6840.5|7
1723632000000|2024-08-14 10:40:00|6853.7|6838.7|6852.6|6837.6|6854.1|6839.1|6852.6|6837.6|3
1723632300000|2024-08-14 10:45:00|6852.9|6837.9|6854.2|6839.2|6856.6|6841.6|6852.9|6837.9|4
1723632600000|2024-08-14 10:50:00|6854.6|6839.6|6855.7|6840.7|6855.7|6840.7|6854.4|6839.4|4
1723632900000|2024-08-14 10:55:00|6854.7|6839.7|6854.6|6839.6|6856.2|6841.2|6853.6|6838.6|7
1723633200000|2024-08-14 11:00:00|6854.8|6839.8|6860.3|6845.3|6863.1|6848.1|6854.8|6839.8|45
1723633500000|2024-08-14 11:05:00|6858|6843|6856.3|6841.3|6858.8|6843.8|6855.8|6840.8|4
1723633800000|2024-08-14 11:10:00|6856|6841|6851|6836|6856|6841|6851|6836|20
1723634100000|2024-08-14 11:15:00|6851.7|6836.7|6851.3|6836.3|6853|6838|6851|6836|2
1723634400000|2024-08-14 11:20:00|6850.3|6835.3|6851.3|6836.3|6852|6837|6849.3|6834.3|7
1723634700000|2024-08-14 11:25:00|6852.2|6837.2|6851.5|6836.5|6853.8|6838.8|6851.5|6836.5|3
1723635000000|2024-08-14 11:30:00|6851.3|6836.3|6850.3|6835.3|6853.3|6838.3|6850.3|6835.3|6
1723635300000|2024-08-14 11:35:00|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|6850.3|6835.3|1
1723635600000|2024-08-14 11:40:00|6849.6|6834.6|6851.3|6836.3|6851.3|6836.3|6848|6833|17
1723635900000|2024-08-14 11:45:00|6851|6836|6862.3|6847.3|6862.3|6847.3|6848.5|6833.5|41
1723636200000|2024-08-14 11:50:00|6861.5|6846.5|6862.3|6847.3|6863.8|6848.8|6861.5|6846.5|4
1723636500000|2024-08-14 11:55:00|6861.8|6846.8|6865.6|6850.6|6865.6|6850.6|6859.8|6844.8|15
1723636800000|2024-08-14 12:00:00|6865|6850|6852.3|6837.3|6865|6850|6850.3|6835.3|78
1723637100000|2024-08-14 12:05:00|6852.2|6837.2|6862.7|6847.7|6863.2|6848.2|6851.7|6836.7|25
1723637400000|2024-08-14 12:10:00|6864.2|6849.2|6865.8|6850.8|6867.2|6852.2|6862.7|6847.7|36
1723637700000|2024-08-14 12:15:00|6865.3|6850.3|6861|6846|6866.3|6851.3|6860.2|6845.2|19
1723638000000|2024-08-14 12:20:00|6862.8|6847.8|6859.8|6844.8|6863.2|6848.2|6857.8|6842.8|58
1723638300000|2024-08-14 12:25:00|6859.5|6844.5|6860.2|6845.2|6860.3|6845.3|6857.8|6842.8|27
1723638600000|2024-08-14 12:30:00|6862.5|6847.5|6876|6861|6882.5|6867.5|6860.3|6845.3|219
1723638900000|2024-08-14 12:35:00|6875|6860|6868.2|6853.2|6878.5|6863.5|6859.4|6844.4|187
1723639200000|2024-08-14 12:40:00|6870.2|6855.2|6872.7|6857.7|6872.7|6857.7|6867.2|6852.2|45
1723639500000|2024-08-14 12:45:00|6872.9|6857.9|6871.2|6856.2|6881.2|6866.2|6870.4|6855.4|47
1723639800000|2024-08-14 12:50:00|6873.4|6858.4|6873.7|6858.7|6874.7|6859.7|6871.2|6856.2|13
1723640100000|2024-08-14 12:55:00|6874.3|6859.3|6872|6857|6879|6864|6872|6857|36
1723640400000|2024-08-14 13:00:00|6874.3|6859.3|6868.8|6853.8|6881.8|6866.8|6862.2|6847.2|113
1723640700000|2024-08-14 13:05:00|6868.5|6853.5|6867.5|6852.5|6877.8|6862.8|6867.5|6852.5|57
1723641000000|2024-08-14 13:10:00|6865|6850|6867.2|6852.2|6872|6857|6865|6850|46
1723641300000|2024-08-14 13:15:00|6866.2|6851.2|6854.5|6839.5|6867.2|6852.2|6852.4|6837.4|115
1723641600000|2024-08-14 13:20:00|6855.1|6840.1|6848|6833|6856.9|6841.9|6847.7|6832.7|88
1723641900000|2024-08-14 13:25:00|6847.7|6832.7|6823.4|6808.4|6847.7|6832.7|6822.4|6807.4|214
1723642200000|2024-08-14 13:30:00|6824.2|6809.2|6827.1|6812.1|6837.4|6822.4|6824.1|6809.1|133
1723642500000|2024-08-14 13:35:00|6826.7|6811.7|6841.5|6826.5|6843.4|6828.4|6826.7|6811.7|158
1723642800000|2024-08-14 13:40:00|6841.4|6826.4|6830.2|6815.2|6841.4|6826.4|6826.9|6811.9|109
1723643100000|2024-08-14 13:45:00|6830.7|6815.7|6836.2|6821.2|6845.4|6830.4|6830.7|6815.7|153
1723643400000|2024-08-14 13:50:00|6836.1|6821.1|6823.9|6808.9|6836.2|6821.2|6823.6|6808.6|167
1723643700000|2024-08-14 13:55:00|6821.1|6806.1|6817.2|6802.2|6822.6|6807.6|6812.6|6797.6|283
1723644000000|2024-08-14 14:00:00|6816.7|6801.7|6822.9|6807.9|6826.9|6811.9|6812.6|6797.6|334
1723644300000|2024-08-14 14:05:00|6823.6|6808.6|6818.1|6803.1|6828.2|6813.2|6816.7|6801.7|130
1723644600000|2024-08-14 14:10:00|6817.9|6802.9|6815.2|6800.2|6818.6|6803.6|6811.9|6796.9|81
1723644900000|2024-08-14 14:15:00|6815.7|6800.7|6805.1|6790.1|6819.1|6804.1|6804.6|6789.6|101
1723645200000|2024-08-14 14:20:00|6804.8|6789.8|6805.5|6790.5|6810.9|6795.9|6804.1|6789.1|138
1723645500000|2024-08-14 14:25:00|6807.3|6792.3|6804|6789|6809.6|6794.6|6803.5|6788.5|119
1723645800000|2024-08-14 14:30:00|6795|6780|6797.3|6782.3|6809.6|6794.6|6794.2|6779.2|210
1723646100000|2024-08-14 14:35:00|6797|6782|6798.8|6783.8|6808.5|6793.5|6795.6|6780.6|110
1723646400000|2024-08-14 14:40:00|6799|6784|6795.3|6780.3|6803.1|6788.1|6795.3|6780.3|123
1723646700000|2024-08-14 14:45:00|6795|6780|6796.3|6781.3|6803.6|6788.6|6794.7|6779.7|64
1723647000000|2024-08-14 14:50:00|6797|6782|6791.8|6776.8|6799.3|6784.3|6789.7|6774.7|163
1723647300000|2024-08-14 14:55:00|6791.7|6776.7|6792.8|6777.8|6798.5|6783.5|6791.7|6776.7|95
1723647600000|2024-08-14 15:00:00|6793.1|6778.1|6796.7|6781.7|6800.5|6785.5|6793.1|6778.1|115
1723647900000|2024-08-14 15:05:00|6796.8|6781.8|6798.5|6783.5|6807.5|6792.5|6796.8|6781.8|97
1723648200000|2024-08-14 15:10:00|6798.7|6783.7|6793.5|6778.5|6800.5|6785.5|6792.8|6777.8|90
1723648500000|2024-08-14 15:15:00|6793.8|6778.8|6793.5|6778.5|6796.5|6781.5|6789.2|6774.2|143
1723648800000|2024-08-14 15:20:00|6793|6778|6783.7|6768.7|6795.2|6780.2|6780.2|6765.2|276
1723649100000|2024-08-14 15:25:00|6783.9|6768.9|6789.7|6774.7|6789.7|6774.7|6783.9|6768.9|59
1723649400000|2024-08-14 15:30:00|6787.5|6772.5|6781.4|6766.4|6787.5|6772.5|6780.9|6765.9|63
1723649700000|2024-08-14 15:35:00|6781|6766|6785.2|6770.2|6786.8|6771.8|6780.5|6765.5|61
1723650000000|2024-08-14 15:40:00|6784.7|6769.7|6791.3|6776.3|6792|6777|6784.7|6769.7|91
1723650300000|2024-08-14 15:45:00|6792|6777|6795|6780|6796.8|6781.8|6787.9|6772.9|115
1723650600000|2024-08-14 15:50:00|6795.2|6780.2|6784.4|6769.4|6798|6783|6784.4|6769.4|67
1723650900000|2024-08-14 15:55:00|6785.5|6770.5|6780.9|6765.9|6785.5|6770.5|6779.9|6764.9|70
1723651200000|2024-08-14 16:00:00|6781|6766|6781.9|6766.9|6783.2|6768.2|6779|6764|70
1723651500000|2024-08-14 16:05:00|6782.2|6767.2|6778.9|6763.9|6782.4|6767.4|6778.9|6763.9|82
1723651800000|2024-08-14 16:10:00|6779.4|6764.4|6769.1|6754.1|6780.2|6765.2|6769.1|6754.1|228
1723652100000|2024-08-14 16:15:00|6770.1|6755.1|6774.6|6759.6|6775.6|6760.6|6769.1|6754.1|135
1723652400000|2024-08-14 16:20:00|6774.9|6759.9|6771.1|6756.1|6775.1|6760.1|6768.9|6753.9|77
1723652700000|2024-08-14 16:25:00|6770.8|6755.8|6773.2|6758.2|6773.2|6758.2|6768.8|6753.8|37
1723653000000|2024-08-14 16:30:00|6773.6|6758.6|6770.1|6755.1|6774.6|6759.6|6770.1|6755.1|83
1723653300000|2024-08-14 16:35:00|6769.8|6754.8|6768.9|6753.9|6771.7|6756.7|6768.8|6753.8|209
1723653600000|2024-08-14 16:40:00|6767.9|6752.9|6767.1|6752.1|6770.2|6755.2|6765.8|6750.8|108
1723653900000|2024-08-14 16:45:00|6768.6|6753.6|6771.4|6756.4|6775.9|6760.9|6768.6|6753.6|67
1723654200000|2024-08-14 16:50:00|6771.8|6756.8|6771.9|6756.9|6774.1|6759.1|6769.1|6754.1|37
1723654500000|2024-08-14 16:55:00|6771.4|6756.4|6777.3|6762.3|6779.3|6764.3|6769.9|6754.9|41
1723654800000|2024-08-14 17:00:00|6777.4|6762.4|6774.9|6759.9|6779.8|6764.8|6774.3|6759.3|59
1723655100000|2024-08-14 17:05:00|6774.6|6759.6|6766.8|6751.8|6774.6|6759.6|6766.3|6751.3|90
1723655400000|2024-08-14 17:10:00|6766.5|6751.5|6768.5|6753.5|6772.3|6757.3|6764.8|6749.8|147
1723655700000|2024-08-14 17:15:00|6768.1|6753.1|6771.6|6756.6|6771.6|6756.6|6766.8|6751.8|42
1723656000000|2024-08-14 17:20:00|6772.5|6757.5|6769.5|6754.5|6773.6|6758.6|6769|6754|23
1723656300000|2024-08-14 17:25:00|6769.1|6754.1|6770.5|6755.5|6773|6758|6768.8|6753.8|70
1723656600000|2024-08-14 17:30:00|6770.3|6755.3|6769.8|6754.8|6770.8|6755.8|6766.5|6751.5|180
1723656900000|2024-08-14 17:35:00|6769.3|6754.3|6770.8|6755.8|6776|6761|6769.3|6754.3|75
1723657200000|2024-08-14 17:40:00|6770.5|6755.5|6766|6751|6770.5|6755.5|6764.3|6749.3|158
1723657500000|2024-08-14 17:45:00|6765.5|6750.5|6765|6750|6767.3|6752.3|6764.7|6749.7|82
1723657800000|2024-08-14 17:50:00|6764.8|6749.8|6769.3|6754.3|6769.3|6754.3|6764.5|6749.5|116
1723658100000|2024-08-14 17:55:00|6769.7|6754.7|6764.5|6749.5|6769.7|6754.7|6764.5|6749.5|123
1723658400000|2024-08-14 18:00:00|6758|6743|6765.2|6750.2|6767.8|6752.8|6758|6743|157
1723658700000|2024-08-14 18:05:00|6765|6750|6763.7|6748.7|6771|6756|6759.7|6744.7|243
1723659000000|2024-08-14 18:10:00|6763.2|6748.2|6778.3|6763.3|6778.7|6763.7|6753.2|6738.2|972
1723659300000|2024-08-14 18:15:00|6776|6761|6773.7|6758.7|6780|6765|6768|6753|227
1723683600000|2024-08-15 01:00:00|6775.3|6760.3|6776.3|6761.3|6782.1|6767.1|6768.6|6753.6|58
1723683900000|2024-08-15 01:05:00|6776.8|6761.8|6780.8|6765.8|6783.3|6768.3|6775.3|6760.3|31
1723684200000|2024-08-15 01:10:00|6781.1|6766.1|6786.8|6771.8|6790.3|6775.3|6781.1|6766.1|34
1723684500000|2024-08-15 01:15:00|6786.6|6771.6|6787.6|6772.6|6788.9|6773.9|6786.6|6771.6|1
1723684800000|2024-08-15 01:20:00|6787.4|6772.4|6794.6|6779.6|6795.1|6780.1|6786.1|6771.1|25
1723685100000|2024-08-15 01:25:00|6794|6779|6802.1|6787.1|6802.1|6787.1|6793.6|6778.6|5
1723685400000|2024-08-15 01:30:00|6801.8|6786.8|6801.4|6786.4|6801.8|6786.8|6796.9|6781.9|4
1723685700000|2024-08-15 01:35:00|6801.6|6786.6|6791.1|6776.1|6801.6|6786.6|6790.6|6775.6|11
1723686000000|2024-08-15 01:40:00|6791.8|6776.8|6796.5|6781.5|6796.5|6781.5|6791.8|6776.8|2
1723686300000|2024-08-15 01:45:00|6797|6782|6797.5|6782.5|6799.8|6784.8|6797|6782|12
1723686600000|2024-08-15 01:50:00|6797.8|6782.8|6789|6774|6798.5|6783.5|6789|6774|16
1723686900000|2024-08-15 01:55:00|6785.1|6770.1|6793.8|6778.8|6793.8|6778.8|6782.6|6767.6|17
1723687200000|2024-08-15 02:00:00|6793|6778|6792.5|6777.5|6793|6778|6792.5|6777.5|0
1723687500000|2024-08-15 02:05:00|6791.5|6776.5|6792|6777|6797.3|6782.3|6790.3|6775.3|4
1723687800000|2024-08-15 02:10:00|6792.5|6777.5|6793.8|6778.8|6794.6|6779.6|6792|6777|2
1723688100000|2024-08-15 02:15:00|6794|6779|6799.8|6784.8|6799.8|6784.8|6793.8|6778.8|11
1723688400000|2024-08-15 02:20:00|6798.2|6783.2|6799.3|6784.3|6799.3|6784.3|6793.3|6778.3|10
1723688700000|2024-08-15 02:25:00|6798.8|6783.8|6798.3|6783.3|6798.8|6783.8|6798.3|6783.3|0
1723689000000|2024-08-15 02:30:00|6796.8|6781.8|6796.8|6781.8|6799.3|6784.3|6796.8|6781.8|10
1723689300000|2024-08-15 02:35:00|6797.8|6782.8|6810.9|6795.9|6810.9|6795.9|6797.8|6782.8|26
1723689600000|2024-08-15 02:40:00|6815|6800|6814.6|6799.6|6815.5|6800.5|6811.6|6796.6|31
1723689900000|2024-08-15 02:45:00|6816.6|6801.6|6822.3|6807.3|6823.6|6808.6|6816.1|6801.1|28
1723690200000|2024-08-15 02:50:00|6822.8|6807.8|6817|6802|6822.8|6807.8|6813|6798|41
1723690500000|2024-08-15 02:55:00|6818.9|6803.9|6826|6811|6827.5|6812.5|6818.9|6803.9|14
1723690800000|2024-08-15 03:00:00|6827|6812|6824.8|6809.8|6827.5|6812.5|6824.8|6809.8|4
1723691100000|2024-08-15 03:05:00|6824.1|6809.1|6808|6793|6824.1|6809.1|6808|6793|13
1723691400000|2024-08-15 03:10:00|6808.6|6793.6|6812|6797|6815|6800|6808|6793|3
1723691700000|2024-08-15 03:15:00|6811.3|6796.3|6811|6796|6811.5|6796.5|6810.5|6795.5|2
1723692000000|2024-08-15 03:20:00|6805.2|6790.2|6806|6791|6806|6791|6805|6790|2
1723692300000|2024-08-15 03:25:00|6805.5|6790.5|6809.5|6794.5|6810.5|6795.5|6804.5|6789.5|9
1723692600000|2024-08-15 03:30:00|6811.5|6796.5|6813|6798|6813|6798|6811.5|6796.5|0
1723692900000|2024-08-15 03:35:00|6813.3|6798.3|6815.5|6800.5|6815.5|6800.5|6813.3|6798.3|6
1723693200000|2024-08-15 03:40:00|6815.2|6800.2|6814.5|6799.5|6815.2|6800.2|6810.5|6795.5|1
1723693500000|2024-08-15 03:45:00|6813|6798|6812|6797|6814.5|6799.5|6812|6797|0
1723693800000|2024-08-15 03:50:00|6812.3|6797.3|6813|6798|6813|6798|6812.3|6797.3|1
1723694100000|2024-08-15 03:55:00|6812.5|6797.5|6812.5|6797.5|6813|6798|6812.5|6797.5|0
1723694400000|2024-08-15 04:00:00|6810.5|6795.5|6808.5|6793.5|6810.5|6795.5|6808.5|6793.5|0
1723694700000|2024-08-15 04:05:00|6809.2|6794.2|6810|6795|6810.2|6795.2|6809.2|6794.2|2
1723695000000|2024-08-15 04:10:00|6809.5|6794.5|6810|6795|6810|6795|6809.5|6794.5|0
1723695300000|2024-08-15 04:15:00|6808.2|6793.2|6808.5|6793.5|6808.5|6793.5|6808.2|6793.2|0
1723695900000|2024-08-15 04:25:00|6808.6|6793.6|6808.6|6793.6|6808.6|6793.6|6808.6|6793.6|0
1723696200000|2024-08-15 04:30:00|6808.9|6793.9|6810.6|6795.6|6810.6|6795.6|6808.9|6793.9|1
1723696500000|2024-08-15 04:35:00|6810.2|6795.2|6808.6|6793.6|6810.2|6795.2|6808.6|6793.6|1
1723697100000|2024-08-15 04:45:00|6808.1|6793.1|6808.1|6793.1|6808.1|6793.1|6808.1|6793.1|0
1723697700000|2024-08-15 04:55:00|||||||||1
1723698000000|2024-08-15 05:00:00|6809.8|6794.8|6809.1|6794.1|6810.7|6795.7|6809.1|6794.1|1
1723698900000|2024-08-15 05:15:00|6807.6|6792.6|6808.1|6793.1|6808.4|6793.4|6806.9|6791.9|0
1723699500000|2024-08-15 05:25:00|6808.6|6793.6|6810.6|6795.6|6810.6|6795.6|6808.6|6793.6|5
1723699800000|2024-08-15 05:30:00|6811.1|6796.1|6805.2|6790.2|6811.1|6796.1|6804.9|6789.9|2
1723700100000|2024-08-15 05:35:00|6805.3|6790.3|6808.1|6793.1|6808.3|6793.3|6805.3|6790.3|1
1723700400000|2024-08-15 05:40:00|6807.9|6792.9|6805.8|6790.8|6807.9|6792.9|6805.3|6790.3|0
1723700700000|2024-08-15 05:45:00|6805.3|6790.3|6800.6|6785.6|6805.8|6790.8|6799.8|6784.8|2
1723701000000|2024-08-15 05:50:00|6800.1|6785.1|6802.1|6787.1|6802.6|6787.6|6799.6|6784.6|1
1723701300000|2024-08-15 05:55:00|6801.6|6786.6|6806.4|6791.4|6806.9|6791.9|6801.6|6786.6|9
1723701600000|2024-08-15 06:00:00|6806.1|6791.1|6805.8|6790.8|6807.3|6792.3|6802.9|6787.9|2
1723701900000|2024-08-15 06:05:00|6805.4|6790.4|6805.6|6790.6|6806.4|6791.4|6805.3|6790.3|0
1723702200000|2024-08-15 06:10:00|6805.1|6790.1|6807.3|6792.3|6809.5|6794.5|6805.1|6790.1|3
1723702500000|2024-08-15 06:15:00|6807|6792|6807.6|6792.6|6808.5|6793.5|6806.3|6791.3|2
1723702800000|2024-08-15 06:20:00|6807.9|6792.9|6804.8|6789.8|6808.3|6793.3|6803.6|6788.6|1
1723703400000|2024-08-15 06:30:00|6801.1|6786.1|6801|6786|6804.5|6789.5|6800.6|6785.6|24
1723703700000|2024-08-15 06:35:00|6800.6|6785.6|6802.5|6787.5|6802.5|6787.5|6800|6785|2
1723704000000|2024-08-15 06:40:00|6802.1|6787.1|6804.2|6789.2|6805.2|6790.2|6801|6786|2
1723704300000|2024-08-15 06:45:00|6805.7|6790.7|6806.7|6791.7|6806.7|6791.7|6805.2|6790.2|5
1723704600000|2024-08-15 06:50:00|6806.4|6791.4|6805|6790|6807|6792|6805|6790|19
1723704900000|2024-08-15 06:55:00|6804|6789|6792|6777|6804|6789|6791.4|6776.4|15
1723705200000|2024-08-15 07:00:00|6792.4|6777.4|6791.2|6776.2|6795.2|6780.2|6790.7|6775.7|24
1723705500000|2024-08-15 07:05:00|6791.8|6776.8|6790.7|6775.7|6792.7|6777.7|6788.2|6773.2|11
1723705800000|2024-08-15 07:10:00|6791.2|6776.2|6790.5|6775.5|6791.2|6776.2|6789|6774|9
1723706100000|2024-08-15 07:15:00|6790.9|6775.9|6796.5|6781.5|6798|6783|6790.5|6775.5|12
1723706400000|2024-08-15 07:20:00|6797.5|6782.5|6795|6780|6798|6783|6795|6780|4
1723706700000|2024-08-15 07:25:00|6795.4|6780.4|6794.4|6779.4|6795.5|6780.5|6794.4|6779.4|3
1723707000000|2024-08-15 07:30:00|6794.1|6779.1|6797.4|6782.4|6798.9|6783.9|6793.7|6778.7|6
1723707300000|2024-08-15 07:35:00|6797.1|6782.1|6797.9|6782.9|6797.9|6782.9|6797.1|6782.1|0
1723707600000|2024-08-15 07:40:00|6798.2|6783.2|6797.9|6782.9|6799.9|6784.9|6795.4|6780.4|10
1723707900000|2024-08-15 07:45:00|6795.9|6780.9|6792.4|6777.4|6795.9|6780.9|6792.4|6777.4|2
1723708200000|2024-08-15 07:50:00|6791.9|6776.9|6787.4|6772.4|6793.9|6778.9|6786.6|6771.6|13
1723708500000|2024-08-15 07:55:00|6788.4|6773.4|6790.4|6775.4|6790.4|6775.4|6787.4|6772.4|12
1723708800000|2024-08-15 08:00:00|6790.6|6775.6|6797.4|6782.4|6797.4|6782.4|6789.9|6774.9|33
1723709100000|2024-08-15 08:05:00|6797.6|6782.6|6792.9|6777.9|6797.6|6782.6|6792.7|6777.7|19
1723709400000|2024-08-15 08:10:00|6793.2|6778.2|6794.9|6779.9|6795.9|6780.9|6793.2|6778.2|4
1723709700000|2024-08-15 08:15:00|6795.4|6780.4|6795.4|6780.4|6795.9|6780.9|6794.4|6779.4|3
1723710000000|2024-08-15 08:20:00|6795.1|6780.1|6785.5|6770.5|6795.6|6780.6|6784.9|6769.9|26
1723710300000|2024-08-15 08:25:00|6783.6|6768.6|6775.6|6760.6|6783.6|6768.6|6769.3|6754.3|59
1723710600000|2024-08-15 08:30:00|6777.6|6762.6|6788.8|6773.8|6788.8|6773.8|6776.3|6761.3|11
1723710900000|2024-08-15 08:35:00|6789.3|6774.3|6788.3|6773.3|6790.3|6775.3|6785.8|6770.8|7
1723711200000|2024-08-15 08:40:00|6788.8|6773.8|6788.4|6773.4|6789.3|6774.3|6786.8|6771.8|5
1723711500000|2024-08-15 08:45:00|6788.8|6773.8|6791.4|6776.4|6791.4|6776.4|6788.8|6773.8|12
1723711800000|2024-08-15 08:50:00|6791.8|6776.8|6789.8|6774.8|6791.8|6776.8|6789.3|6774.3|6
1723712100000|2024-08-15 08:55:00|6790.7|6775.7|6788.8|6773.8|6791.5|6776.5|6788.5|6773.5|11
1723712400000|2024-08-15 09:00:00|6789.4|6774.4|6800.4|6785.4|6802.1|6787.1|6789.4|6774.4|21
1723712700000|2024-08-15 09:05:00|6800.3|6785.3|6799.8|6784.8|6803.1|6788.1|6798.6|6783.6|23
1723713000000|2024-08-15 09:10:00|6799.3|6784.3|6800.8|6785.8|6801|6786|6797.3|6782.3|6
1723713300000|2024-08-15 09:15:00|6801.3|6786.3|6799.5|6784.5|6802.8|6787.8|6797|6782|11
1723713600000|2024-08-15 09:20:00|6800|6785|6802.5|6787.5|6803|6788|6800|6785|3
1723713900000|2024-08-15 09:25:00|6803.2|6788.2|6803|6788|6803.5|6788.5|6802.5|6787.5|2
1723714200000|2024-08-15 09:30:00|6803.8|6788.8|6805.5|6790.5|6807.5|6792.5|6803.8|6788.8|13
1723714500000|2024-08-15 09:35:00|6805.8|6790.8|6806.8|6791.8|6807|6792|6803|6788|4
1723714800000|2024-08-15 09:40:00|6807.2|6792.2|6807.3|6792.3|6807.8|6792.8|6806.8|6791.8|4
1723715100000|2024-08-15 09:45:00|6810.2|6795.2|6807|6792|6810.5|6795.5|6805.4|6790.4|28
1723715400000|2024-08-15 09:50:00|6802.9|6787.9|6790.9|6775.9|6802.9|6787.9|6790.2|6775.2|25
1723715700000|2024-08-15 09:55:00|6790.4|6775.4|6791.2|6776.2|6791.7|6776.7|6784.7|6769.7|41
1723716000000|2024-08-15 10:00:00|6792|6777|6794|6779|6794.7|6779.7|6790.5|6775.5|4
1723716300000|2024-08-15 10:05:00|6794.2|6779.2|6789.7|6774.7|6794.2|6779.2|6789.7|6774.7|5
1723716600000|2024-08-15 10:10:00|6790.2|6775.2|6791.2|6776.2|6792.5|6777.5|6790.2|6775.2|2
1723716900000|2024-08-15 10:15:00|6791|6776|6792|6777|6792.5|6777.5|6790.4|6775.4|1
1723717200000|2024-08-15 10:20:00|6790.5|6775.5|6787|6772|6790.5|6775.5|6787|6772|7
1723717500000|2024-08-15 10:25:00|6787.5|6772.5|6791.1|6776.1|6792|6777|6783.9|6768.9|11
1723717800000|2024-08-15 10:30:00|6791.6|6776.6|6784.2|6769.2|6791.6|6776.6|6784.2|6769.2|7
1723718100000|2024-08-15 10:35:00|6784.6|6769.6|6787.6|6772.6|6787.6|6772.6|6784.6|6769.6|3
1723718400000|2024-08-15 10:40:00|6788.1|6773.1|6796.1|6781.1|6797.1|6782.1|6788.1|6773.1|15
1723718700000|2024-08-15 10:45:00|6794.7|6779.7|6799.1|6784.1|6799.1|6784.1|6790.1|6775.1|3
1723719000000|2024-08-15 10:50:00|6797.6|6782.6|6797.6|6782.6|6798.6|6783.6|6797.1|6782.1|4
1723719300000|2024-08-15 10:55:00|6797.4|6782.4|6796.8|6781.8|6797.4|6782.4|6796.8|6781.8|1
1723719600000|2024-08-15 11:00:00|6797.1|6782.1|6783.8|6768.8|6797.1|6782.1|6783.8|6768.8|4
1723719900000|2024-08-15 11:05:00|6785.2|6770.2|6788.6|6773.6|6796.1|6781.1|6785.2|6770.2|14
1723720200000|2024-08-15 11:10:00|6788.1|6773.1|6789.6|6774.6|6789.9|6774.9|6785.4|6770.4|6
1723720500000|2024-08-15 11:15:00|6790.1|6775.1|6798.4|6783.4|6800.4|6785.4|6790.1|6775.1|9
1723720800000|2024-08-15 11:20:00|6799.1|6784.1|6802.9|6787.9|6802.9|6787.9|6797.9|6782.9|8
1723721100000|2024-08-15 11:25:00|6803.2|6788.2|6803.9|6788.9|6803.9|6788.9|6799.4|6784.4|5
1723721400000|2024-08-15 11:30:00|6804.6|6789.6|6810.6|6795.6|6811.1|6796.1|6802.4|6787.4|39
1723721700000|2024-08-15 11:35:00|6810.8|6795.8|6810.6|6795.6|6811.6|6796.6|6808.3|6793.3|20
1723722000000|2024-08-15 11:40:00|6810.4|6795.4|6808.6|6793.6|6810.9|6795.9|6806|6791|9
1723722300000|2024-08-15 11:45:00|6808.3|6793.3|6807.6|6792.6|6808.3|6793.3|6805.6|6790.6|10
1723722600000|2024-08-15 11:50:00|6807.1|6792.1|6804|6789|6807.1|6792.1|6801.3|6786.3|11
1723722900000|2024-08-15 11:55:00|6804.6|6789.6|6804.1|6789.1|6805.3|6790.3|6801|6786|12
1723723200000|2024-08-15 12:00:00|6804.4|6789.4|6794|6779|6806.8|6791.8|6790.7|6775.7|38
1723723500000|2024-08-15 12:05:00|6793.5|6778.5|6799.2|6784.2|6800.8|6785.8|6793|6778|24
1723723800000|2024-08-15 12:10:00|6800.2|6785.2|6806|6791|6807|6792|6799.2|6784.2|12
1723724100000|2024-08-15 12:15:00|6806.6|6791.6|6811.3|6796.3|6811.3|6796.3|6805.3|6790.3|14
1723724400000|2024-08-15 12:20:00|6811|6796|6800.6|6785.6|6812.1|6797.1|6797.5|6782.5|47
1723724700000|2024-08-15 12:25:00|6800|6785|6800.6|6785.6|6801.8|6786.8|6795.1|6780.1|26
1723725000000|2024-08-15 12:30:00|6799.3|6784.3|6791.1|6776.1|6807.3|6792.3|6787.6|6772.6|141
1723725300000|2024-08-15 12:35:00|6791.8|6776.8|6770.7|6755.7|6792.5|6777.5|6770.2|6755.2|51
1723725600000|2024-08-15 12:40:00|6770.2|6755.2|6780.8|6765.8|6780.8|6765.8|6770.2|6755.2|101
1723725900000|2024-08-15 12:45:00|6780.4|6765.4|6787.8|6772.8|6788.3|6773.3|6778.9|6763.9|29
1723726200000|2024-08-15 12:50:00|6788.5|6773.5|6788.6|6773.6|6794.2|6779.2|6787.1|6772.1|72
1723726500000|2024-08-15 12:55:00|6789.1|6774.1|6807.4|6792.4|6807.4|6792.4|6789.1|6774.1|49
1723726800000|2024-08-15 13:00:00|6807.2|6792.2|6814.2|6799.2|6816.5|6801.5|6807.2|6792.2|140
1723727100000|2024-08-15 13:05:00|6812.7|6797.7|6812.6|6797.6|6816.6|6801.6|6806.1|6791.1|94
1723727400000|2024-08-15 13:10:00|6812.9|6797.9|6805.2|6790.2|6818.8|6803.8|6805.1|6790.1|106
1723727700000|2024-08-15 13:15:00|6804.6|6789.6|6828.2|6813.2|6828.5|6813.5|6802.2|6787.2|168
1723728000000|2024-08-15 13:20:00|6827.4|6812.4|6839.5|6824.5|6839.8|6824.8|6825.4|6810.4|149
1723728300000|2024-08-15 13:25:00|6839.3|6824.3|6833.5|6818.5|6852.6|6837.6|6829.9|6814.9|335
1723728600000|2024-08-15 13:30:00|6833.4|6818.4|6825|6810|6833.4|6818.4|6824.7|6809.7|209
1723728900000|2024-08-15 13:35:00|6823.7|6808.7|6821.6|6806.6|6828.9|6813.9|6818.2|6803.2|182
1723729200000|2024-08-15 13:40:00|6822.1|6807.1|6825.9|6810.9|6832.2|6817.2|6818.9|6803.9|104
1723729500000|2024-08-15 13:45:00|6824.6|6809.6|6818.7|6803.7|6824.6|6809.6|6807.9|6792.9|155
1723729800000|2024-08-15 13:50:00|6819.2|6804.2|6844.2|6829.2|6846.3|6831.3|6819.2|6804.2|161
1723730100000|2024-08-15 13:55:00|6844.8|6829.8|6851.3|6836.3|6852|6837|6835.4|6820.4|301
1723730400000|2024-08-15 14:00:00|6851|6836|6849|6834|6851.3|6836.3|6837.7|6822.7|159
1723730700000|2024-08-15 14:05:00|6846|6831|6843|6828|6848.8|6833.8|6838.5|6823.5|178
1723731000000|2024-08-15 14:10:00|6842.7|6827.7|6838.7|6823.7|6852.3|6837.3|6837.5|6822.5|206
1723731300000|2024-08-15 14:15:00|6832.2|6817.2|6822.3|6807.3|6837.8|6822.8|6820|6805|274
1723731600000|2024-08-15 14:20:00|6822.6|6807.6|6820.1|6805.1|6824.8|6809.8|6818.8|6803.8|109
1723731900000|2024-08-15 14:25:00|6822.6|6807.6|6823.5|6808.5|6833.8|6818.8|6822|6807|111
1723732200000|2024-08-15 14:30:00|6822.5|6807.5|6813.9|6798.9|6824.5|6809.5|6808.2|6793.2|161
1723732500000|2024-08-15 14:35:00|6812.9|6797.9|6810.4|6795.4|6815|6800|6807.9|6792.9|82
1723732800000|2024-08-15 14:40:00|6810|6795|6808.3|6793.3|6816.8|6801.8|6803.5|6788.5|109
1723733100000|2024-08-15 14:45:00|6808.5|6793.5|6804.5|6789.5|6809|6794|6793.5|6778.5|108
1723733400000|2024-08-15 14:50:00|6804.2|6789.2|6811.5|6796.5|6811.5|6796.5|6802.8|6787.8|67
1723733700000|2024-08-15 14:55:00|6811.2|6796.2|6801.8|6786.8|6811.2|6796.2|6798.7|6783.7|40
1723734000000|2024-08-15 15:00:00|6801.3|6786.3|6798.5|6783.5|6802.5|6787.5|6795.5|6780.5|78
1723734300000|2024-08-15 15:05:00|6799|6784|6796.3|6781.3|6803.3|6788.3|6796.3|6781.3|85
1723734600000|2024-08-15 15:10:00|6796|6781|6799.5|6784.5|6800.5|6785.5|6793|6778|73
1723734900000|2024-08-15 15:15:00|6799.4|6784.4|6796.7|6781.7|6801.9|6786.9|6793.7|6778.7|25
1723735200000|2024-08-15 15:20:00|6797.2|6782.2|6813|6798|6816.7|6801.7|6797.2|6782.2|84
1723735500000|2024-08-15 15:25:00|6812.6|6797.6|6812.1|6797.1|6813.1|6798.1|6808.5|6793.5|45
1723735800000|2024-08-15 15:30:00|6812.4|6797.4|6805.7|6790.7|6815.8|6800.8|6804.4|6789.4|107
1723736100000|2024-08-15 15:35:00|6806|6791|6809.7|6794.7|6814|6799|6805.2|6790.2|37
1723736400000|2024-08-15 15:40:00|6809.4|6794.4|6806.7|6791.7|6809.4|6794.4|6803.9|6788.9|26
1723736700000|2024-08-15 15:45:00|6807.7|6792.7|6798.2|6783.2|6807.7|6792.7|6797.2|6782.2|108
1723737000000|2024-08-15 15:50:00|6797.2|6782.2|6795.9|6780.9|6797.2|6782.2|6792.7|6777.7|57
1723737300000|2024-08-15 15:55:00|6796.2|6781.2|6799.9|6784.9|6800.7|6785.7|6795.4|6780.4|33
1723737600000|2024-08-15 16:00:00|6799.2|6784.2|6793.9|6778.9|6799.2|6784.2|6793|6778|55
1723737900000|2024-08-15 16:05:00|6795.2|6780.2|6798|6783|6801|6786|6794.5|6779.5|55
1723738200000|2024-08-15 16:10:00|6798.5|6783.5|6791.5|6776.5|6798.8|6783.8|6790.7|6775.7|52
1723738500000|2024-08-15 16:15:00|6790.2|6775.2|6798.3|6783.3|6799.2|6784.2|6790.2|6775.2|55
1723738800000|2024-08-15 16:20:00|6797.8|6782.8|6799.8|6784.8|6801.7|6786.7|6796.3|6781.3|30
1723739100000|2024-08-15 16:25:00|6799.3|6784.3|6794.4|6779.4|6801.7|6786.7|6794.1|6779.1|21
1723739400000|2024-08-15 16:30:00|6794.9|6779.9|6795.5|6780.5|6795.8|6780.8|6792.4|6777.4|28
1723739700000|2024-08-15 16:35:00|6794.6|6779.6|6793.5|6778.5|6795|6780|6793|6778|25
1723740000000|2024-08-15 16:40:00|6793.4|6778.4|6802.5|6787.5|6803.4|6788.4|6792|6777|38
1723740300000|2024-08-15 16:45:00|6803|6788|6789.7|6774.7|6803.9|6788.9|6789.7|6774.7|58
1723740600000|2024-08-15 16:50:00|6789.5|6774.5|6783|6768|6789.5|6774.5|6783|6768|92
1723740900000|2024-08-15 16:55:00|6782.5|6767.5|6789.2|6774.2|6789.2|6774.2|6780.4|6765.4|87
1723741200000|2024-08-15 17:00:00|6787.5|6772.5|6788.9|6773.9|6788.9|6773.9|6783.2|6768.2|70
1723741500000|2024-08-15 17:05:00|6790|6775|6783.1|6768.1|6790.7|6775.7|6781.4|6766.4|111
1723741800000|2024-08-15 17:10:00|6782.6|6767.6|6786.2|6771.2|6788.1|6773.1|6782.6|6767.6|30
1723742100000|2024-08-15 17:15:00|6786.9|6771.9|6788.5|6773.5|6790.2|6775.2|6785.4|6770.4|38
1723742400000|2024-08-15 17:20:00|6788.7|6773.7|6789.7|6774.7|6790.4|6775.4|6788.2|6773.2|56
1723742700000|2024-08-15 17:25:00|6789.4|6774.4|6786.2|6771.2|6789.4|6774.4|6784.2|6769.2|59
1723743000000|2024-08-15 17:30:00|6786.7|6771.7|6786.7|6771.7|6788.1|6773.1|6786.7|6771.7|23
1723743300000|2024-08-15 17:35:00|6787.7|6772.7|6787.7|6772.7|6789.7|6774.7|6786.7|6771.7|40
1723743600000|2024-08-15 17:40:00|6787.4|6772.4|6788.1|6773.1|6789.3|6774.3|6786.7|6771.7|68
1723743900000|2024-08-15 17:45:00|6787.4|6772.4|6788.4|6773.4|6788.4|6773.4|6782.9|6767.9|97
1723744200000|2024-08-15 17:50:00|6787.9|6772.9|6787.9|6772.9|6788.7|6773.7|6786.6|6771.6|71
1723744500000|2024-08-15 17:55:00|6787.4|6772.4|6785.2|6770.2|6787.6|6772.6|6784.4|6769.4|111
1723744800000|2024-08-15 18:00:00|6782.3|6767.3|6779.5|6764.5|6784.3|6769.3|6778.5|6763.5|179
1723745100000|2024-08-15 18:05:00|6779.7|6764.7|6777.2|6762.2|6781.5|6766.5|6776.3|6761.3|216
1723745400000|2024-08-15 18:10:00|6777|6762|6779.5|6764.5|6782.2|6767.2|6771.5|6756.5|629
1723745700000|2024-08-15 18:15:00|6779.2|6764.2|6779.7|6764.7|6780.1|6765.1|6775.7|6760.7|172
1723770000000|2024-08-16 01:00:00|6780.2|6765.2|6794.6|6779.6|6795.1|6780.1|6776.5|6761.5|43
1723770300000|2024-08-16 01:05:00|6798.6|6783.6|6786|6771|6798.6|6783.6|6784.8|6769.8|34
1723770600000|2024-08-16 01:10:00|6786.5|6771.5|6781|6766|6787|6772|6781|6766|11
1723770900000|2024-08-16 01:15:00|6780.7|6765.7|6780|6765|6782.5|6767.5|6780|6765|5
1723771200000|2024-08-16 01:20:00|6780.7|6765.7|6783|6768|6783|6768|6780.5|6765.5|11
1723771500000|2024-08-16 01:25:00|6781.5|6766.5|6781.3|6766.3|6783.5|6768.5|6781.3|6766.3|14
1723771800000|2024-08-16 01:30:00|6781.2|6766.2|6776.8|6761.8|6781.3|6766.3|6776.8|6761.8|1
1723772100000|2024-08-16 01:35:00|6777.3|6762.3|6780.2|6765.2|6780.7|6765.7|6776.8|6761.8|4
1723772400000|2024-08-16 01:40:00|6780.5|6765.5|6787.2|6772.2|6787.4|6772.4|6780.5|6765.5|3
1723772700000|2024-08-16 01:45:00|6787.4|6772.4|6784.5|6769.5|6787.4|6772.4|6784|6769|11
1723773000000|2024-08-16 01:50:00|6783.5|6768.5|6777|6762|6783.5|6768.5|6777|6762|18
1723773300000|2024-08-16 01:55:00|6776.9|6761.9|6779.5|6764.5|6779.5|6764.5|6776|6761|9
1723773600000|2024-08-16 02:00:00|6779.2|6764.2|6779.5|6764.5|6779.5|6764.5|6779|6764|0
1723773900000|2024-08-16 02:05:00|6780|6765|6785|6770|6785|6770|6780|6765|2
1723774200000|2024-08-16 02:10:00|6785.1|6770.1|6783.6|6768.6|6785.1|6770.1|6783.1|6768.1|2
1723774800000|2024-08-16 02:20:00|6782.9|6767.9|6785.6|6770.6|6786.1|6771.1|6782.9|6767.9|6
1723775100000|2024-08-16 02:25:00|6785.9|6770.9|6786.6|6771.6|6788.9|6773.9|6785.9|6770.9|3
1723775400000|2024-08-16 02:30:00|6786.1|6771.1|6778.1|6763.1|6786.6|6771.6|6778.1|6763.1|10
1723775700000|2024-08-16 02:35:00|6778.6|6763.6|6777.6|6762.6|6779.6|6764.6|6777.1|6762.1|25
1723776000000|2024-08-16 02:40:00|6780.1|6765.1|6781.6|6766.6|6781.6|6766.6|6780.1|6765.1|2
1723776300000|2024-08-16 02:45:00|6782.2|6767.2|6781.6|6766.6|6782.6|6767.6|6781.6|6766.6|0
1723776600000|2024-08-16 02:50:00|6783|6768|6784.4|6769.4|6784.4|6769.4|6781.6|6766.6|20
1723776900000|2024-08-16 02:55:00|6783.8|6768.8|6789.7|6774.7|6789.7|6774.7|6783.2|6768.2|11
1723777200000|2024-08-16 03:00:00|6788.7|6773.7|6780.4|6765.4|6788.9|6773.9|6780.4|6765.4|20
1723777500000|2024-08-16 03:05:00|6780.9|6765.9|6783.7|6768.7|6784.4|6769.4|6780.9|6765.9|6
1723777800000|2024-08-16 03:10:00|6784.2|6769.2|6787.7|6772.7|6788.2|6773.2|6783.7|6768.7|2
1723778100000|2024-08-16 03:15:00|6788.4|6773.4|6786.2|6771.2|6791.7|6776.7|6786.2|6771.2|2
1723778700000|2024-08-16 03:25:00|6786.3|6771.3|6787.1|6772.1|6787.1|6772.1|6786.3|6771.3|1
1723779000000|2024-08-16 03:30:00|6787.7|6772.7|6792.3|6777.3|6792.3|6777.3|6787.7|6772.7|0
1723779300000|2024-08-16 03:35:00|6791.7|6776.7|6790.9|6775.9|6791.7|6776.7|6790.4|6775.4|2
1723779600000|2024-08-16 03:40:00|6790.8|6775.8|6788.4|6773.4|6790.8|6775.8|6788.4|6773.4|0
1723779900000|2024-08-16 03:45:00|6788.3|6773.3|6791.3|6776.3|6791.3|6776.3|6788.3|6773.3|1
1723780200000|2024-08-16 03:50:00|6788.9|6773.9|6788.3|6773.3|6788.9|6773.9|6788.3|6773.3|0
1723780500000|2024-08-16 03:55:00|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|0
1723780800000|2024-08-16 04:00:00|6790|6775|6786.6|6771.6|6790|6775|6786.5|6771.5|3
1723781100000|2024-08-16 04:05:00|6786.5|6771.5|6786|6771|6786.5|6771.5|6786|6771|0
1723781400000|2024-08-16 04:10:00|6786.1|6771.1|6786|6771|6786.6|6771.6|6786|6771|0
1723781700000|2024-08-16 04:15:00|6786.5|6771.5|6786.5|6771.5|6787|6772|6786|6771|0
1723782000000|2024-08-16 04:20:00|6786.8|6771.8|6788|6773|6788|6773|6786.8|6771.8|1
1723782300000|2024-08-16 04:25:00|6786|6771|6785|6770|6786|6771|6785|6770|2
1723782600000|2024-08-16 04:30:00|6785.2|6770.2|6785|6770|6785.2|6770.2|6785|6770|0
1723782900000|2024-08-16 04:35:00|6785.3|6770.3|6784.2|6769.2|6785.5|6770.5|6784|6769|12
1723783200000|2024-08-16 04:40:00|6784.7|6769.7|6784.2|6769.2|6784.7|6769.7|6784.2|6769.2|0
1723783500000|2024-08-16 04:45:00|6784.5|6769.5|6783.2|6768.2|6784.7|6769.7|6783.2|6768.2|0
1723784100000|2024-08-16 04:55:00|6783.7|6768.7|6784.7|6769.7|6784.7|6769.7|6782.7|6767.7|4
1723784400000|2024-08-16 05:00:00|6784.2|6769.2|6783.7|6768.7|6784.7|6769.7|6783.7|6768.7|1
1723784700000|2024-08-16 05:05:00|6783.5|6768.5|6783.5|6768.5|6784|6769|6783.5|6768.5|0
1723785000000|2024-08-16 05:10:00|6784|6769|6783.7|6768.7|6784|6769|6783.5|6768.5|0
1723785300000|2024-08-16 05:15:00|6783.5|6768.5|6783.7|6768.7|6784|6769|6783.5|6768.5|0
1723785600000|2024-08-16 05:20:00|6784|6769|6784.2|6769.2|6784.3|6769.3|6784|6769|1
1723785900000|2024-08-16 05:25:00|6783.7|6768.7|6783.7|6768.7|6783.7|6768.7|6783.7|6768.7|0
1723786200000|2024-08-16 05:30:00|6782.7|6767.7|6783.2|6768.2|6783.2|6768.2|6782.7|6767.7|2
1723786500000|2024-08-16 05:35:00|6783|6768|6781.7|6766.7|6783|6768|6780.4|6765.4|10
1723786800000|2024-08-16 05:40:00|6781.2|6766.2|6781.5|6766.5|6781.9|6766.9|6781.2|6766.2|0
1723787100000|2024-08-16 05:45:00|6781.9|6766.9|6789.4|6774.4|6790.5|6775.5|6781.7|6766.7|51
1723787400000|2024-08-16 05:50:00|6789|6774|6782.4|6767.4|6789.4|6774.4|6782.4|6767.4|1
1723787700000|2024-08-16 05:55:00|6782|6767|6782.7|6767.7|6785.9|6770.9|6782|6767|1
1723788000000|2024-08-16 06:00:00|6782.9|6767.9|6787.5|6772.5|6787.5|6772.5|6782.5|6767.5|2
1723788300000|2024-08-16 06:05:00|6786.9|6771.9|6784.7|6769.7|6786.9|6771.9|6784.7|6769.7|0
1723788600000|2024-08-16 06:10:00|6785.7|6770.7|6786.1|6771.1|6786.1|6771.1|6783.4|6768.4|0
1723788900000|2024-08-16 06:15:00|6784.7|6769.7|6781.1|6766.1|6785.9|6770.9|6779.6|6764.6|55
1723789200000|2024-08-16 06:20:00|6780.6|6765.6|6781.4|6766.4|6783.2|6768.2|6780.6|6765.6|6
1723789500000|2024-08-16 06:25:00|6781.6|6766.6|6780.6|6765.6|6781.9|6766.9|6780.6|6765.6|0
1723789800000|2024-08-16 06:30:00|6783.4|6768.4|6781.9|6766.9|6783.6|6768.6|6781.4|6766.4|3
1723790100000|2024-08-16 06:35:00|6782.2|6767.2|6782.4|6767.4|6782.6|6767.6|6782.1|6767.1|0
1723790400000|2024-08-16 06:40:00|6782.6|6767.6|6782.6|6767.6|6783.9|6768.9|6782.3|6767.3|1
1723790700000|2024-08-16 06:45:00|6782.3|6767.3|6783|6768|6783.8|6768.8|6781.9|6766.9|0
1723791000000|2024-08-16 06:50:00|6783.3|6768.3|6784.8|6769.8|6786.4|6771.4|6782.1|6767.1|27
1723791300000|2024-08-16 06:55:00|6783.9|6768.9|6780.1|6765.1|6783.9|6768.9|6779.6|6764.6|16
1723791600000|2024-08-16 07:00:00|6779.9|6764.9|6781.8|6766.8|6783.3|6768.3|6779.9|6764.9|12
1723791900000|2024-08-16 07:05:00|6782.1|6767.1|6781.8|6766.8|6783.8|6768.8|6781.3|6766.3|8
1723792200000|2024-08-16 07:10:00|6782|6767|6780.8|6765.8|6782.8|6767.8|6780.8|6765.8|1
1723792500000|2024-08-16 07:15:00|6781.1|6766.1|6784.6|6769.6|6786.6|6771.6|6780.8|6765.8|8
1723792800000|2024-08-16 07:20:00|6783.8|6768.8|6782.3|6767.3|6784.1|6769.1|6780.8|6765.8|11
1723793100000|2024-08-16 07:25:00|6782.1|6767.1|6781|6766|6782.1|6767.1|6780.3|6765.3|13
1723793400000|2024-08-16 07:30:00|6780.8|6765.8|6770.6|6755.6|6781.3|6766.3|6768.8|6753.8|57
1723793700000|2024-08-16 07:35:00|6770.8|6755.8|6768.8|6753.8|6771.6|6756.6|6767.3|6752.3|59
1723794000000|2024-08-16 07:40:00|6767.8|6752.8|6769.2|6754.2|6769.7|6754.7|6767.3|6752.3|8
1723794300000|2024-08-16 07:45:00|6769.5|6754.5|6773.2|6758.2|6773.2|6758.2|6767.3|6752.3|9
1723794600000|2024-08-16 07:50:00|6773.5|6758.5|6774.5|6759.5|6775.7|6760.7|6773.5|6758.5|7
1723794900000|2024-08-16 07:55:00|6774.8|6759.8|6775.2|6760.2|6776.2|6761.2|6774|6759|4
1723795200000|2024-08-16 08:00:00|6772.2|6757.2|6772.7|6757.7|6775|6760|6771.7|6756.7|4
1723795500000|2024-08-16 08:05:00|6772.4|6757.4|6771.9|6756.9|6775.8|6760.8|6771.9|6756.9|7
1723795800000|2024-08-16 08:10:00|6770.5|6755.5|6770.5|6755.5|6772|6757|6768.4|6753.4|28
1723796100000|2024-08-16 08:15:00|6770|6755|6767.9|6752.9|6770|6755|6766.7|6751.7|11
1723796400000|2024-08-16 08:20:00|6767.7|6752.7|6768.3|6753.3|6768.3|6753.3|6764|6749|120
1723796700000|2024-08-16 08:25:00|6768.5|6753.5|6768|6753|6768.8|6753.8|6766.5|6751.5|10
1723797000000|2024-08-16 08:30:00|6768.3|6753.3|6769.4|6754.4|6770.8|6755.8|6768.3|6753.3|13
1723797300000|2024-08-16 08:35:00|6769.1|6754.1|6765.8|6750.8|6769.1|6754.1|6764.7|6749.7|4
1723797600000|2024-08-16 08:40:00|6765.7|6750.7|6766.2|6751.2|6766.3|6751.3|6765|6750|13
1723797900000|2024-08-16 08:45:00|6766.5|6751.5|6767.9|6752.9|6768.5|6753.5|6765|6750|21
1723798200000|2024-08-16 08:50:00|6767.5|6752.5|6765.7|6750.7|6768|6753|6764.9|6749.9|7
1723798500000|2024-08-16 08:55:00|6766.4|6751.4|6767.2|6752.2|6767.4|6752.4|6766.4|6751.4|5
1723798800000|2024-08-16 09:00:00|6767|6752|6765.5|6750.5|6767|6752|6765.5|6750.5|4
1723799100000|2024-08-16 09:05:00|6764.7|6749.7|6765.2|6750.2|6766|6751|6764.7|6749.7|6
1723799400000|2024-08-16 09:10:00|6764.7|6749.7|6760.9|6745.9|6764.7|6749.7|6758.6|6743.6|15
1723799700000|2024-08-16 09:15:00|6759.9|6744.9|6758.6|6743.6|6760.7|6745.7|6757.6|6742.6|47
1723800000000|2024-08-16 09:20:00|6757.6|6742.6|6761.2|6746.2|6761.2|6746.2|6757.6|6742.6|11
1723800300000|2024-08-16 09:25:00|6760.2|6745.2|6758.9|6743.9|6760.7|6745.7|6758.6|6743.6|6
1723800600000|2024-08-16 09:30:00|6758.6|6743.6|6761.1|6746.1|6761.1|6746.1|6758.4|6743.4|5
1723800900000|2024-08-16 09:35:00|6761.2|6746.2|6761.6|6746.6|6761.7|6746.7|6760.2|6745.2|7
1723801200000|2024-08-16 09:40:00|6761.9|6746.9|6758.9|6743.9|6763.1|6748.1|6758.4|6743.4|10
1723801500000|2024-08-16 09:45:00|6760.9|6745.9|6764.4|6749.4|6764.4|6749.4|6760.9|6745.9|7
1723801800000|2024-08-16 09:50:00|6764.1|6749.1|6760.6|6745.6|6764.1|6749.1|6760.6|6745.6|6
1723802100000|2024-08-16 09:55:00|6760.1|6745.1|6762.3|6747.3|6763.4|6748.4|6760.1|6745.1|8
1723802400000|2024-08-16 10:00:00|6762.6|6747.6|6762.1|6747.1|6762.6|6747.6|6762.1|6747.1|2
1723802700000|2024-08-16 10:05:00|6762.6|6747.6|6751.7|6736.7|6762.6|6747.6|6751.7|6736.7|59
1723803000000|2024-08-16 10:10:00|6751.3|6736.3|6752.1|6737.1|6753.8|6738.8|6749.3|6734.3|77
1723803300000|2024-08-16 10:15:00|6752.3|6737.3|6752.1|6737.1|6752.8|6737.8|6749.8|6734.8|31
1723803600000|2024-08-16 10:20:00|6751.8|6736.8|6738.2|6723.2|6752.4|6737.4|6736|6721|106
1723803900000|2024-08-16 10:25:00|6737.9|6722.9|6738.1|6723.1|6738.2|6723.2|6735.2|6720.2|72
1723804200000|2024-08-16 10:30:00|6738|6723|6732.4|6717.4|6738|6723|6732.4|6717.4|130
1723804500000|2024-08-16 10:35:00|6733.2|6718.2|6731.7|6716.7|6734.3|6719.3|6731.7|6716.7|45
1723804800000|2024-08-16 10:40:00|6733|6718|6732.7|6717.7|6734.5|6719.5|6731.7|6716.7|24
1723805100000|2024-08-16 10:45:00|6731.7|6716.7|6733.8|6718.8|6735.1|6720.1|6731.7|6716.7|64
1723805400000|2024-08-16 10:50:00|6734.6|6719.6|6734|6719|6735.4|6720.4|6731.7|6716.7|72
1723805700000|2024-08-16 10:55:00|6733.8|6718.8|6736|6721|6737.8|6722.8|6732.3|6717.3|58
1723806000000|2024-08-16 11:00:00|6735.4|6720.4|6735|6720|6741.2|6726.2|6734.8|6719.8|73
1723806300000|2024-08-16 11:05:00|6733.2|6718.2|6728.7|6713.7|6734.2|6719.2|6728.1|6713.1|83
1723806600000|2024-08-16 11:10:00|6729.6|6714.6|6732.1|6717.1|6733.9|6718.9|6728.9|6713.9|79
1723806900000|2024-08-16 11:15:00|6731.8|6716.8|6725.8|6710.8|6731.8|6716.8|6725.8|6710.8|105
1723807200000|2024-08-16 11:20:00|6724.8|6709.8|6727.1|6712.1|6727.6|6712.6|6724.8|6709.8|44
1723807500000|2024-08-16 11:25:00|6726.4|6711.4|6726.1|6711.1|6727.6|6712.6|6724.3|6709.3|37
1723807800000|2024-08-16 11:30:00|6726.8|6711.8|6724.1|6709.1|6730.1|6715.1|6723.4|6708.4|64
1723808100000|2024-08-16 11:35:00|6723.8|6708.8|6723.9|6708.9|6725.9|6710.9|6723.1|6708.1|41
1723808400000|2024-08-16 11:40:00|6723.1|6708.1|6723.6|6708.6|6724.6|6709.6|6723.1|6708.1|44
1723808700000|2024-08-16 11:45:00|6726.7|6711.7|6724.2|6709.2|6726.7|6711.7|6723.4|6708.4|27
1723809000000|2024-08-16 11:50:00|6724.4|6709.4|6723.6|6708.6|6725.7|6710.7|6722.9|6707.9|27
1723809300000|2024-08-16 11:55:00|6725.2|6710.2|6724.7|6709.7|6725.2|6710.2|6722.9|6707.9|42
1723809600000|2024-08-16 12:00:00|6724.4|6709.4|6728.3|6713.3|6729.6|6714.6|6722.9|6707.9|68
1723809900000|2024-08-16 12:05:00|6726.9|6711.9|6728.3|6713.3|6732.3|6717.3|6726.4|6711.4|86
1723810200000|2024-08-16 12:10:00|6727.9|6712.9|6729.8|6714.8|6733.3|6718.3|6727.8|6712.8|78
1723810500000|2024-08-16 12:15:00|6730.1|6715.1|6723.1|6708.1|6730.8|6715.8|6722.8|6707.8|100
1723810800000|2024-08-16 12:20:00|6723.6|6708.6|6702.6|6687.6|6723.9|6708.9|6699.2|6684.2|424
1723811100000|2024-08-16 12:25:00|6702.4|6687.4|6699.8|6684.8|6702.8|6687.8|6692.3|6677.3|164
1723811400000|2024-08-16 12:30:00|6699.6|6684.6|6698.6|6683.6|6704|6689|6693|6678|142
1723811700000|2024-08-16 12:35:00|6698.1|6683.1|6699.9|6684.9|6705.9|6690.9|6695.1|6680.1|127
1723812000000|2024-08-16 12:40:00|6699.7|6684.7|6698.6|6683.6|6699.7|6684.7|6694.3|6679.3|56
1723812300000|2024-08-16 12:45:00|6698.1|6683.1|6706.4|6691.4|6706.5|6691.5|6696.4|6681.4|139
1723812600000|2024-08-16 12:50:00|6705.7|6690.7|6717.4|6702.4|6724.7|6709.7|6705.6|6690.6|125
1723812900000|2024-08-16 12:55:00|6717|6702|6710.4|6695.4|6719|6704|6704.9|6689.9|66
1723813200000|2024-08-16 13:00:00|6710.2|6695.2|6732.1|6717.1|6732.6|6717.6|6703.5|6688.5|196
1723813500000|2024-08-16 13:05:00|6731.6|6716.6|6727.8|6712.8|6741.3|6726.3|6725.8|6710.8|168
1723813800000|2024-08-16 13:10:00|6726.3|6711.3|6716.7|6701.7|6729.8|6714.8|6716.4|6701.4|61
1723814100000|2024-08-16 13:15:00|6714.4|6699.4|6718.5|6703.5|6722.3|6707.3|6713.5|6698.5|49
1723814400000|2024-08-16 13:20:00|6718.8|6703.8|6727.5|6712.5|6728.8|6713.8|6718.8|6703.8|35
1723814700000|2024-08-16 13:25:00|6727.2|6712.2|6732.2|6717.2|6732.2|6717.2|6722.7|6707.7|36
1723815000000|2024-08-16 13:30:00|6731.8|6716.8|6713.2|6698.2|6733.2|6718.2|6713.2|6698.2|137
1723815300000|2024-08-16 13:35:00|6713.4|6698.4|6735.1|6720.1|6736.3|6721.3|6708.6|6693.6|198
1723815600000|2024-08-16 13:40:00|6734.9|6719.9|6737.4|6722.4|6738.3|6723.3|6728.4|6713.4|94
1723815900000|2024-08-16 13:45:00|6737.1|6722.1|6734.8|6719.8|6741.8|6726.8|6728.9|6713.9|95
1723816200000|2024-08-16 13:50:00|6735|6720|6738.8|6723.8|6744.3|6729.3|6731.8|6716.8|76
1723816500000|2024-08-16 13:55:00|6739|6724|6742.8|6727.8|6743.3|6728.3|6735|6720|67
1723816800000|2024-08-16 14:00:00|6740.5|6725.5|6756.9|6741.9|6757.9|6742.9|6739.6|6724.6|202
1723817100000|2024-08-16 14:05:00|6756.4|6741.4|6758.3|6743.3|6761.7|6746.7|6751.6|6736.6|93
1723817400000|2024-08-16 14:10:00|6758.1|6743.1|6767.9|6752.9|6768.7|6753.7|6758.1|6743.1|196
1723817700000|2024-08-16 14:15:00|6767.3|6752.3|6760.9|6745.9|6768.9|6753.9|6756.8|6741.8|81
1723818000000|2024-08-16 14:20:00|6761.3|6746.3|6757.6|6742.6|6761.6|6746.6|6755.6|6740.6|73
1723818300000|2024-08-16 14:25:00|6757.4|6742.4|6758.1|6743.1|6764.6|6749.6|6757.1|6742.1|66
1723818600000|2024-08-16 14:30:00|6757.8|6742.8|6756.8|6741.8|6758.1|6743.1|6750.4|6735.4|116
1723818900000|2024-08-16 14:35:00|6754.8|6739.8|6758.6|6743.6|6761.9|6746.9|6754.3|6739.3|65
1723819200000|2024-08-16 14:40:00|6758.4|6743.4|6754.6|6739.6|6760.4|6745.4|6753.8|6738.8|57
1723819500000|2024-08-16 14:45:00|6754.1|6739.1|6749.9|6734.9|6757.9|6742.9|6745.3|6730.3|116
1723819800000|2024-08-16 14:50:00|6750.4|6735.4|6743.8|6728.8|6750.6|6735.6|6739|6724|95
1723820100000|2024-08-16 14:55:00|6743.5|6728.5|6742|6727|6743.5|6728.5|6737.2|6722.2|82
1723820400000|2024-08-16 15:00:00|6741.2|6726.2|6736.7|6721.7|6742|6727|6736.7|6721.7|30
1723820700000|2024-08-16 15:05:00|6736.2|6721.2|6746.5|6731.5|6746.8|6731.8|6735.2|6720.2|57
1723821000000|2024-08-16 15:10:00|6746.3|6731.3|6743.5|6728.5|6749.3|6734.3|6742.6|6727.6|81
1723821300000|2024-08-16 15:15:00|6744|6729|6750.3|6735.3|6752.8|6737.8|6742.7|6727.7|52
1723821600000|2024-08-16 15:20:00|6752.1|6737.1|6752.3|6737.3|6755.8|6740.8|6751.8|6736.8|57
1723821900000|2024-08-16 15:25:00|6753.2|6738.2|6749.3|6734.3|6753.2|6738.2|6748.7|6733.7|54
1723822200000|2024-08-16 15:30:00|6749.2|6734.2|6752.3|6737.3|6753.8|6738.8|6747.5|6732.5|91
1723822500000|2024-08-16 15:35:00|6751.8|6736.8|6756.8|6741.8|6758.6|6743.6|6751.8|6736.8|58
1723822800000|2024-08-16 15:40:00|6754.8|6739.8|6758.8|6743.8|6760.3|6745.3|6753.8|6738.8|62
1723823100000|2024-08-16 15:45:00|6759|6744|6765.4|6750.4|6768.6|6753.6|6759|6744|57
1723823400000|2024-08-16 15:50:00|6765|6750|6764|6749|6767.3|6752.3|6761.5|6746.5|52
1723823700000|2024-08-16 15:55:00|6763.7|6748.7|6765.8|6750.8|6768.1|6753.1|6762|6747|53
1723824000000|2024-08-16 16:00:00|6766|6751|6767.1|6752.1|6768.3|6753.3|6765.8|6750.8|65
1723824300000|2024-08-16 16:05:00|6767.3|6752.3|6768|6753|6769.6|6754.6|6765.5|6750.5|69
1723824600000|2024-08-16 16:10:00|6768.3|6753.3|6765.3|6750.3|6770.1|6755.1|6765.3|6750.3|52
1723824900000|2024-08-16 16:15:00|6765.2|6750.2|6763.3|6748.3|6765.3|6750.3|6758.2|6743.2|57
1723825200000|2024-08-16 16:20:00|6765.7|6750.7|6766.5|6751.5|6767.3|6752.3|6763.3|6748.3|40
1723825500000|2024-08-16 16:25:00|6766.7|6751.7|6770.8|6755.8|6770.8|6755.8|6766.7|6751.7|68
1723825800000|2024-08-16 16:30:00|6770.3|6755.3|6764.1|6749.1|6770.8|6755.8|6764.1|6749.1|66
1723826100000|2024-08-16 16:35:00|6763.6|6748.6|6758.9|6743.9|6764.2|6749.2|6758.8|6743.8|67
1723826400000|2024-08-16 16:40:00|6757.9|6742.9|6754.8|6739.8|6757.9|6742.9|6751.8|6736.8|102
1723826700000|2024-08-16 16:45:00|6754.4|6739.4|6761.2|6746.2|6761.2|6746.2|6754.1|6739.1|63
1723827000000|2024-08-16 16:50:00|6761|6746|6761.4|6746.4|6763.5|6748.5|6759.5|6744.5|63
1723827300000|2024-08-16 16:55:00|6760.7|6745.7|6762.4|6747.4|6763.4|6748.4|6760.5|6745.5|40
1723827600000|2024-08-16 17:00:00|6762.5|6747.5|6761.2|6746.2|6764.4|6749.4|6758.7|6743.7|56
1723827900000|2024-08-16 17:05:00|6761.7|6746.7|6758.4|6743.4|6762.2|6747.2|6755.9|6740.9|28
1723828200000|2024-08-16 17:10:00|6758.2|6743.2|6762.9|6747.9|6763.7|6748.7|6758.2|6743.2|22
1723828500000|2024-08-16 17:15:00|6762.1|6747.1|6766.9|6751.9|6770.7|6755.7|6761.7|6746.7|106
1723828800000|2024-08-16 17:20:00|6766.4|6751.4|6764.5|6749.5|6767.7|6752.7|6763|6748|26
1723829100000|2024-08-16 17:25:00|6764.2|6749.2|6766.7|6751.7|6769.3|6754.3|6764.2|6749.2|38
1723829400000|2024-08-16 17:30:00|6764.5|6749.5|6765.7|6750.7|6767.2|6752.2|6763.7|6748.7|74
1723829700000|2024-08-16 17:35:00|6765.2|6750.2|6764.7|6749.7|6766.5|6751.5|6764.2|6749.2|27
1723830000000|2024-08-16 17:40:00|6765|6750|6766.2|6751.2|6768.5|6753.5|6765|6750|81
1723830300000|2024-08-16 17:45:00|6766|6751|6775.4|6760.4|6775.4|6760.4|6765.1|6750.1|104
1723830600000|2024-08-16 17:50:00|6771.7|6756.7|6774.3|6759.3|6775.7|6760.7|6770.9|6755.9|58
1723830900000|2024-08-16 17:55:00|6774.1|6759.1|6775.2|6760.2|6780.6|6765.6|6772.4|6757.4|120
1723831200000|2024-08-16 18:00:00|6775.7|6760.7|6782.6|6767.6|6782.6|6767.6|6774.4|6759.4|142
1723831500000|2024-08-16 18:05:00|6782.8|6767.8|6790.6|6775.6|6793.1|6778.1|6781.5|6766.5|219
1723831800000|2024-08-16 18:10:00|6790.8|6775.8|6789.1|6774.1|6792.8|6777.8|6779.6|6764.6|601
1723832100000|2024-08-16 18:15:00|6789.6|6774.6|6785.3|6770.3|6795.4|6780.4|6784|6769|422
1724029200000|2024-08-19 01:00:00|6793.6|6778.6|6870.8|6855.8|6881.8|6866.8|6793.3|6778.3|548
1724029500000|2024-08-19 01:05:00|6870.3|6855.3|6862.8|6847.8|6876.4|6861.4|6859.6|6844.6|106
1724029800000|2024-08-19 01:10:00|6863.4|6848.4|6862.3|6847.3|6868.6|6853.6|6861.8|6846.8|40
1724030100000|2024-08-19 01:15:00|6862.1|6847.1|6864.8|6849.8|6875.9|6860.9|6862.1|6847.1|25
1724030400000|2024-08-19 01:20:00|6864.5|6849.5|6852.8|6837.8|6864.8|6849.8|6851.6|6836.6|104
1724030700000|2024-08-19 01:25:00|6853|6838|6843|6828|6859|6844|6843|6828|41
1724031000000|2024-08-19 01:30:00|6842.7|6827.7|6843.5|6828.5|6848.5|6833.5|6840.5|6825.5|25
1724031300000|2024-08-19 01:35:00|6843.8|6828.8|6840.5|6825.5|6845|6830|6839.5|6824.5|6
1724031600000|2024-08-19 01:40:00|6842|6827|6857.3|6842.3|6857.3|6842.3|6841.5|6826.5|11
1724031900000|2024-08-19 01:45:00|6858.2|6843.2|6871.3|6856.3|6871.3|6856.3|6858.2|6843.2|16
1724032200000|2024-08-19 01:50:00|6863.2|6848.2|6871.3|6856.3|6871.3|6856.3|6863.2|6848.2|10
1724032500000|2024-08-19 01:55:00|6870.4|6855.4|6869.5|6854.5|6870.4|6855.4|6869.5|6854.5|1
1724032800000|2024-08-19 02:00:00|6865.5|6850.5|6862.6|6847.6|6869.2|6854.2|6859.1|6844.1|8
1724033100000|2024-08-19 02:05:00|6860.1|6845.1|6866.6|6851.6|6866.6|6851.6|6855.6|6840.6|10
1724033400000|2024-08-19 02:10:00|6866.1|6851.1|6864.6|6849.6|6866.1|6851.1|6864.6|6849.6|2
1724033700000|2024-08-19 02:15:00|6864.9|6849.9|6871.9|6856.9|6871.9|6856.9|6863.6|6848.6|23
1724034000000|2024-08-19 02:20:00|6872.4|6857.4|6878.4|6863.4|6878.4|6863.4|6872.4|6857.4|23
1724034300000|2024-08-19 02:25:00|6878.7|6863.7|6875.4|6860.4|6878.9|6863.9|6873.9|6858.9|23
1724034600000|2024-08-19 02:30:00|6875.1|6860.1|6893.4|6878.4|6896.4|6881.4|6874.6|6859.6|165
1724034900000|2024-08-19 02:35:00|6891.6|6876.6|6882.9|6867.9|6891.6|6876.6|6881.9|6866.9|14
1724035200000|2024-08-19 02:40:00|6883.3|6868.3|6890.6|6875.6|6890.6|6875.6|6879.9|6864.9|25
1724035500000|2024-08-19 02:45:00|6893.3|6878.3|6893.8|6878.8|6893.8|6878.8|6883.1|6868.1|19
1724035800000|2024-08-19 02:50:00|6893|6878|6896.9|6881.9|6897.4|6882.4|6891.4|6876.4|10
1724036100000|2024-08-19 02:55:00|6897.9|6882.9|6891.5|6876.5|6898.4|6883.4|6891.5|6876.5|7
1724036400000|2024-08-19 03:00:00|6894.8|6879.8|6894.1|6879.1|6894.8|6879.8|6893.3|6878.3|3
1724036700000|2024-08-19 03:05:00|6896.1|6881.1|6895|6880|6896.1|6881.1|6894.5|6879.5|3
1724037000000|2024-08-19 03:10:00|6894.7|6879.7|6897.3|6882.3|6898.9|6883.9|6894.7|6879.7|8
1724037300000|2024-08-19 03:15:00|6897.7|6882.7|6894.7|6879.7|6897.7|6882.7|6894.2|6879.2|13
1724037600000|2024-08-19 03:20:00|6895.3|6880.3|6897.5|6882.5|6900.4|6885.4|6895.3|6880.3|15
1724037900000|2024-08-19 03:25:00|6893.9|6878.9|6895.4|6880.4|6896|6881|6893.7|6878.7|18
1724038200000|2024-08-19 03:30:00|6895.7|6880.7|6900|6885|6900.6|6885.6|6895.4|6880.4|6
1724038500000|2024-08-19 03:35:00|6898.2|6883.2|6900.2|6885.2|6902.1|6887.1|6898.2|6883.2|7
1724038800000|2024-08-19 03:40:00|6899.9|6884.9|6897.9|6882.9|6899.9|6884.9|6897.9|6882.9|0
1724039100000|2024-08-19 03:45:00|6898.2|6883.2|6896.7|6881.7|6900.3|6885.3|6896.7|6881.7|12
1724039400000|2024-08-19 03:50:00|6897.1|6882.1|6895.4|6880.4|6898.4|6883.4|6895.4|6880.4|2
1724039700000|2024-08-19 03:55:00|6895.9|6880.9|6896.3|6881.3|6896.3|6881.3|6895.6|6880.6|3
1724040000000|2024-08-19 04:00:00|6895.9|6880.9|6900|6885|6902.1|6887.1|6895.3|6880.3|10
1724040300000|2024-08-19 04:05:00|6899.7|6884.7|6896.3|6881.3|6899.7|6884.7|6895.9|6880.9|4
1724040600000|2024-08-19 04:10:00|6896.6|6881.6|6896.3|6881.3|6896.6|6881.6|6896.3|6881.3|2
1724040900000|2024-08-19 04:15:00|6896.5|6881.5|6896.4|6881.4|6900|6885|6896.1|6881.1|9
1724041200000|2024-08-19 04:20:00|6896.1|6881.1|6896.8|6881.8|6897.1|6882.1|6896.1|6881.1|2
1724041500000|2024-08-19 04:25:00|6896.5|6881.5|6896.3|6881.3|6896.5|6881.5|6896.3|6881.3|2
1724041800000|2024-08-19 04:30:00|6896|6881|6894.6|6879.6|6896.3|6881.3|6894.6|6879.6|1
1724042100000|2024-08-19 04:35:00|6894.8|6879.8|6896.9|6881.9|6898.5|6883.5|6894.8|6879.8|11
1724042400000|2024-08-19 04:40:00|6896.6|6881.6|6896.9|6881.9|6898.3|6883.3|6896.4|6881.4|5
1724042700000|2024-08-19 04:45:00|6897.4|6882.4|6896.9|6881.9|6897.4|6882.4|6896.7|6881.7|3
1724043000000|2024-08-19 04:50:00|6896.7|6881.7|6896.9|6881.9|6896.9|6881.9|6896.2|6881.2|1
1724043300000|2024-08-19 04:55:00|||||||||11
1724043600000|2024-08-19 05:00:00|6896.2|6881.2|6894.5|6879.5|6896.2|6881.2|6893.4|6878.4|4
1724043900000|2024-08-19 05:05:00|6894.3|6879.3|6895.1|6880.1|6895.8|6880.8|6894.3|6879.3|3
1724044200000|2024-08-19 05:10:00|6895.4|6880.4|6896.7|6881.7|6896.7|6881.7|6895.4|6880.4|1
1724044500000|2024-08-19 05:15:00|6896.4|6881.4|6893.7|6878.7|6897|6882|6892.4|6877.4|5
1724044800000|2024-08-19 05:20:00|6891.2|6876.2|6866.7|6851.7|6891.7|6876.7|6865.2|6850.2|44
1724045100000|2024-08-19 05:25:00|6867.4|6852.4|6866.4|6851.4|6874.4|6859.4|6860.4|6845.4|24
1724045400000|2024-08-19 05:30:00|6865.2|6850.2|6854.6|6839.6|6865.9|6850.9|6850.4|6835.4|85
1724045700000|2024-08-19 05:35:00|6854.3|6839.3|6856.1|6841.1|6859.5|6844.5|6850.6|6835.6|30
1724046000000|2024-08-19 05:40:00|6856.7|6841.7|6862|6847|6868.3|6853.3|6856.7|6841.7|6
1724046300000|2024-08-19 05:45:00|6861.7|6846.7|6861.7|6846.7|6861.7|6846.7|6857.4|6842.4|5
1724046600000|2024-08-19 05:50:00|6859.5|6844.5|6860|6845|6861.5|6846.5|6853.9|6838.9|6
1724046900000|2024-08-19 05:55:00|6860.3|6845.3|6861.1|6846.1|6862.9|6847.9|6860.3|6845.3|1
1724047200000|2024-08-19 06:00:00|6860.8|6845.8|6867.1|6852.1|6867.1|6852.1|6860.5|6845.5|3
1724047500000|2024-08-19 06:05:00|6864.3|6849.3|6867.8|6852.8|6868.9|6853.9|6864.1|6849.1|16
1724047800000|2024-08-19 06:10:00|6868.2|6853.2|6863.7|6848.7|6871.9|6856.9|6863.7|6848.7|10
1724048100000|2024-08-19 06:15:00|6866.8|6851.8|6854.5|6839.5|6868.4|6853.4|6854|6839|16
1724048400000|2024-08-19 06:20:00|6854|6839|6858|6843|6858|6843|6854|6839|2
1724048700000|2024-08-19 06:25:00|6857.8|6842.8|6853.1|6838.1|6857.8|6842.8|6852.3|6837.3|5
1724049000000|2024-08-19 06:30:00|6853.7|6838.7|6855.9|6840.9|6855.9|6840.9|6853.7|6838.7|1
1724049300000|2024-08-19 06:35:00|6855.4|6840.4|6852|6837|6856.3|6841.3|6850.4|6835.4|31
1724049600000|2024-08-19 06:40:00|6851.7|6836.7|6851.5|6836.5|6855.1|6840.1|6851|6836|7
1724049900000|2024-08-19 06:45:00|6852.5|6837.5|6853.3|6838.3|6853.8|6838.8|6851|6836|0
1724050200000|2024-08-19 06:50:00|6851.7|6836.7|6854.5|6839.5|6856.5|6841.5|6851.5|6836.5|16
1724050500000|2024-08-19 06:55:00|6856.2|6841.2|6853.1|6838.1|6856.2|6841.2|6853.1|6838.1|7
1724050800000|2024-08-19 07:00:00|6853.8|6838.8|6858.6|6843.6|6866|6851|6853.8|6838.8|21
1724051100000|2024-08-19 07:05:00|6859.2|6844.2|6861.3|6846.3|6870.9|6855.9|6859.2|6844.2|29
1724051400000|2024-08-19 07:10:00|6862.2|6847.2|6863.5|6848.5|6866.1|6851.1|6862.2|6847.2|15
1724051700000|2024-08-19 07:15:00|6863.2|6848.2|6858|6843|6863.2|6848.2|6857|6842|2
1724052000000|2024-08-19 07:20:00|6859.5|6844.5|6858|6843|6860.5|6845.5|6857.5|6842.5|1
1724052300000|2024-08-19 07:25:00|6853.6|6838.6|6840.7|6825.7|6855.5|6840.5|6839.7|6824.7|30
1724052600000|2024-08-19 07:30:00|6843.2|6828.2|6842.3|6827.3|6847|6832|6838.5|6823.5|33
1724052900000|2024-08-19 07:35:00|6844.2|6829.2|6841.4|6826.4|6853.3|6838.3|6841.4|6826.4|18
1724053200000|2024-08-19 07:40:00|6840.7|6825.7|6822.4|6807.4|6845|6830|6822.4|6807.4|23
1724053500000|2024-08-19 07:45:00|6822.2|6807.2|6826.7|6811.7|6829.7|6814.7|6821.9|6806.9|11
1724053800000|2024-08-19 07:50:00|6827.9|6812.9|6833.6|6818.6|6833.6|6818.6|6827.7|6812.7|19
1724054100000|2024-08-19 07:55:00|6835.1|6820.1|6829.7|6814.7|6837.4|6822.4|6828.7|6813.7|49
1724054400000|2024-08-19 08:00:00|6830.6|6815.6|6837|6822|6840|6825|6830.6|6815.6|11
1724054700000|2024-08-19 08:05:00|6837.3|6822.3|6848.6|6833.6|6849.7|6834.7|6837.3|6822.3|43
1724055000000|2024-08-19 08:10:00|6848.2|6833.2|6852.9|6837.9|6855.2|6840.2|6848.2|6833.2|8
1724055300000|2024-08-19 08:15:00|6853.2|6838.2|6849.4|6834.4|6853.7|6838.7|6849.4|6834.4|14
1724055600000|2024-08-19 08:20:00|6849.2|6834.2|6860.7|6845.7|6861.2|6846.2|6849.2|6834.2|17
1724055900000|2024-08-19 08:25:00|6861.2|6846.2|6857.9|6842.9|6861.7|6846.7|6855.6|6840.6|11
1724056200000|2024-08-19 08:30:00|6858.7|6843.7|6857.7|6842.7|6858.7|6843.7|6854.7|6839.7|10
1724056500000|2024-08-19 08:35:00|6857.9|6842.9|6860.4|6845.4|6861.9|6846.9|6856.3|6841.3|6
1724056800000|2024-08-19 08:40:00|6859.8|6844.8|6863.6|6848.6|6863.6|6848.6|6857.1|6842.1|8
1724057100000|2024-08-19 08:45:00|6864.6|6849.6|6863.9|6848.9|6865.4|6850.4|6856.1|6841.1|20
1724057400000|2024-08-19 08:50:00|6864.2|6849.2|6861.1|6846.1|6865.4|6850.4|6858.9|6843.9|13
1724057700000|2024-08-19 08:55:00|6861.4|6846.4|6856.1|6841.1|6863.1|6848.1|6854.6|6839.6|18
1724058000000|2024-08-19 09:00:00|6854.6|6839.6|6852.4|6837.4|6855.6|6840.6|6848.1|6833.1|22
1724058300000|2024-08-19 09:05:00|6852.7|6837.7|6849.9|6834.9|6855.6|6840.6|6849.4|6834.4|12
1724058600000|2024-08-19 09:10:00|6850.1|6835.1|6854.6|6839.6|6855.6|6840.6|6850.1|6835.1|4
1724058900000|2024-08-19 09:15:00|6855.6|6840.6|6855.9|6840.9|6858.4|6843.4|6854.4|6839.4|13
1724059200000|2024-08-19 09:20:00|6856.7|6841.7|6858.7|6843.7|6858.7|6843.7|6854.4|6839.4|23
1724059500000|2024-08-19 09:25:00|6865.8|6850.8|6864.1|6849.1|6871.2|6856.2|6862.3|6847.3|39
1724059800000|2024-08-19 09:30:00|6863.8|6848.8|6860|6845|6864.5|6849.5|6856.7|6841.7|12
1724060100000|2024-08-19 09:35:00|6860.8|6845.8|6859.7|6844.7|6861|6846|6859.3|6844.3|15
1724060400000|2024-08-19 09:40:00|6860.3|6845.3|6857|6842|6862.5|6847.5|6853.7|6838.7|18
1724060700000|2024-08-19 09:45:00|6857.6|6842.6|6856.4|6841.4|6859.7|6844.7|6856.2|6841.2|8
1724061000000|2024-08-19 09:50:00|6856.5|6841.5|6857.9|6842.9|6858.9|6843.9|6856.4|6841.4|10
1724061300000|2024-08-19 09:55:00|6861.6|6846.6|6857.9|6842.9|6861.9|6846.9|6856.9|6841.9|9
1724061600000|2024-08-19 10:00:00|6860.4|6845.4|6862.8|6847.8|6863.7|6848.7|6860.4|6845.4|6
1724061900000|2024-08-19 10:05:00|6863|6848|6859|6844|6868.7|6853.7|6859|6844|16
1724062200000|2024-08-19 10:10:00|6859.5|6844.5|6866.4|6851.4|6866.4|6851.4|6857.5|6842.5|14
1724062500000|2024-08-19 10:15:00|6866.9|6851.9|6866.9|6851.9|6868.4|6853.4|6866.9|6851.9|5
1724062800000|2024-08-19 10:20:00|6867.4|6852.4|6866.7|6851.7|6870.3|6855.3|6863.9|6848.9|20
1724063100000|2024-08-19 10:25:00|6867|6852|6865.9|6850.9|6870.1|6855.1|6865.4|6850.4|9
1724063400000|2024-08-19 10:30:00|6866.2|6851.2|6862.9|6847.9|6870.6|6855.6|6859.4|6844.4|44
1724063700000|2024-08-19 10:35:00|6863.2|6848.2|6866.1|6851.1|6866.1|6851.1|6859.7|6844.7|6
1724064000000|2024-08-19 10:40:00|6865.9|6850.9|6863.4|6848.4|6866.4|6851.4|6862.9|6847.9|3
1724064300000|2024-08-19 10:45:00|6863.1|6848.1|6853.4|6838.4|6863.1|6848.1|6853.4|6838.4|6
1724064600000|2024-08-19 10:50:00|6854|6839|6861.4|6846.4|6865.2|6850.2|6854|6839|11
1724064900000|2024-08-19 10:55:00|6863.6|6848.6|6870.1|6855.1|6872|6857|6863.6|6848.6|6
1724065200000|2024-08-19 11:00:00|6870.4|6855.4|6864.6|6849.6|6871.5|6856.5|6864.6|6849.6|5
1724065500000|2024-08-19 11:05:00|6865.4|6850.4|6876.5|6861.5|6878.7|6863.7|6865.4|6850.4|22
1724065800000|2024-08-19 11:10:00|6878|6863|6876.5|6861.5|6880.3|6865.3|6876|6861|8
1724066100000|2024-08-19 11:15:00|6877.3|6862.3|6875.2|6860.2|6878.8|6863.8|6875.2|6860.2|2
1724066400000|2024-08-19 11:20:00|6877.7|6862.7|6876.6|6861.6|6880.6|6865.6|6873.9|6858.9|11
1724066700000|2024-08-19 11:25:00|6876.9|6861.9|6877.2|6862.2|6878.4|6863.4|6876.2|6861.2|5
1724067000000|2024-08-19 11:30:00|6879.7|6864.7|6878.9|6863.9|6881.5|6866.5|6878|6863|16
1724067300000|2024-08-19 11:35:00|6879.5|6864.5|6880|6865|6882|6867|6879.5|6864.5|7
1724067600000|2024-08-19 11:40:00|6880.3|6865.3|6878|6863|6882|6867|6877.7|6862.7|9
1724067900000|2024-08-19 11:45:00|6878.7|6863.7|6881.4|6866.4|6881.4|6866.4|6878.7|6863.7|17
1724068200000|2024-08-19 11:50:00|6881.7|6866.7|6885.2|6870.2|6887.4|6872.4|6881.7|6866.7|41
1724068500000|2024-08-19 11:55:00|6887.3|6872.3|6889.3|6874.3|6889.3|6874.3|6885.2|6870.2|14
1724068800000|2024-08-19 12:00:00|6895|6880|6901.5|6886.5|6904.7|6889.7|6894|6879|298
1724069100000|2024-08-19 12:05:00|6902|6887|6899.9|6884.9|6903.9|6888.9|6898.2|6883.2|116
1724069400000|2024-08-19 12:10:00|6900.4|6885.4|6892.8|6877.8|6900.4|6885.4|6884|6869|47
1724069700000|2024-08-19 12:15:00|6893.1|6878.1|6887.9|6872.9|6893.1|6878.1|6884.6|6869.6|45
1724070000000|2024-08-19 12:20:00|6885.6|6870.6|6894.5|6879.5|6896.8|6881.8|6882.8|6867.8|76
1724070300000|2024-08-19 12:25:00|6894.8|6879.8|6894.8|6879.8|6911.4|6896.4|6893.1|6878.1|130
1724070600000|2024-08-19 12:30:00|6895.1|6880.1|6888.5|6873.5|6896.3|6881.3|6888|6873|33
1724070900000|2024-08-19 12:35:00|6888.8|6873.8|6903.7|6888.7|6906.2|6891.2|6883.8|6868.8|87
1724071200000|2024-08-19 12:40:00|6905.7|6890.7|6907.8|6892.8|6908.4|6893.4|6901.4|6886.4|86
1724071500000|2024-08-19 12:45:00|6908|6893|6909.6|6894.6|6920.5|6905.5|6908|6893|214
1724071800000|2024-08-19 12:50:00|6906.6|6891.6|6921.3|6906.3|6926.3|6911.3|6906.6|6891.6|154
1724072100000|2024-08-19 12:55:00|6923.2|6908.2|6930.6|6915.6|6931.4|6916.4|6921.7|6906.7|147
1724072400000|2024-08-19 13:00:00|6930.4|6915.4|6924.3|6909.3|6931.9|6916.9|6919.1|6904.1|138
1724072700000|2024-08-19 13:05:00|6924.1|6909.1|6950.7|6935.7|6953.3|6938.3|6924.1|6909.1|378
1724073000000|2024-08-19 13:10:00|6949.7|6934.7|6963|6948|6977.6|6962.6|6949.2|6934.2|459
1724073300000|2024-08-19 13:15:00|6963.3|6948.3|6968.9|6953.9|6969.2|6954.2|6955.4|6940.4|224
1724073600000|2024-08-19 13:20:00|6970|6955|6958.3|6943.3|6971.6|6956.6|6958.3|6943.3|127
1724073900000|2024-08-19 13:25:00|6959|6944|6938.7|6923.7|6959.1|6944.1|6927.9|6912.9|316
1724074200000|2024-08-19 13:30:00|6940.4|6925.4|6947.8|6932.8|6950.2|6935.2|6935.2|6920.2|244
1724074500000|2024-08-19 13:35:00|6948|6933|6947|6932|6954.3|6939.3|6941.4|6926.4|222
1724074800000|2024-08-19 13:40:00|6946.5|6931.5|6944.5|6929.5|6952.5|6937.5|6935.7|6920.7|165
1724075100000|2024-08-19 13:45:00|6944.9|6929.9|6953|6938|6956|6941|6944.9|6929.9|207
1724075400000|2024-08-19 13:50:00|6953.8|6938.8|6956|6941|6956|6941|6946.9|6931.9|163
1724075700000|2024-08-19 13:55:00|6956.2|6941.2|6961.5|6946.5|6964.8|6949.8|6954.9|6939.9|130
1724076000000|2024-08-19 14:00:00|6962.3|6947.3|6966.8|6951.8|6967.6|6952.6|6962|6947|118
1724076300000|2024-08-19 14:05:00|6966.6|6951.6|6967.5|6952.5|6970.1|6955.1|6965.1|6950.1|145
1724076600000|2024-08-19 14:10:00|6968.2|6953.2|6959|6944|6969.5|6954.5|6957.7|6942.7|249
1724076900000|2024-08-19 14:15:00|6955.2|6940.2|6953.4|6938.4|6961.4|6946.4|6947|6932|166
1724077200000|2024-08-19 14:20:00|6954|6939|6960.8|6945.8|6961.1|6946.1|6949.5|6934.5|131
1724077500000|2024-08-19 14:25:00|6960.6|6945.6|6960.9|6945.9|6963.7|6948.7|6958.4|6943.4|90
1724077800000|2024-08-19 14:30:00|6960.2|6945.2|6959.8|6944.8|6964.5|6949.5|6957.4|6942.4|99
1724078100000|2024-08-19 14:35:00|6959.6|6944.6|6956.9|6941.9|6959.6|6944.6|6950.7|6935.7|192
1724078400000|2024-08-19 14:40:00|6956.7|6941.7|6956.6|6941.6|6959.2|6944.2|6945.7|6930.7|95
1724078700000|2024-08-19 14:45:00|6958.6|6943.6|6962.2|6947.2|6963.7|6948.7|6958.6|6943.6|67
1724079000000|2024-08-19 14:50:00|6962.4|6947.4|6969.7|6954.7|6969.9|6954.9|6956.9|6941.9|192
1724079300000|2024-08-19 14:55:00|6969.4|6954.4|6967.4|6952.4|6972|6957|6964|6949|250
1724079600000|2024-08-19 15:00:00|6967.2|6952.2|6971.2|6956.2|6971.7|6956.7|6963.2|6948.2|181
1724079900000|2024-08-19 15:05:00|6971.7|6956.7|6968.5|6953.5|6983.8|6968.8|6967.3|6952.3|238
1724080200000|2024-08-19 15:10:00|6968.1|6953.1|6976|6961|6976.7|6961.7|6964.5|6949.5|130
1724080500000|2024-08-19 15:15:00|6976.2|6961.2|6980.2|6965.2|6980.7|6965.7|6967.6|6952.6|68
1724080800000|2024-08-19 15:20:00|6980.7|6965.7|6973.3|6958.3|6980.7|6965.7|6969.6|6954.6|186
1724081100000|2024-08-19 15:25:00|6973.1|6958.1|6983.1|6968.1|6983.1|6968.1|6971.3|6956.3|101
1724081400000|2024-08-19 15:30:00|6982.7|6967.7|6977.7|6962.7|6983.2|6968.2|6973|6958|134
1724081700000|2024-08-19 15:35:00|6977.5|6962.5|6978.2|6963.2|6980.5|6965.5|6974.2|6959.2|71
1724082000000|2024-08-19 15:40:00|6978.6|6963.6|6972.7|6957.7|6978.6|6963.6|6969.1|6954.1|172
1724082300000|2024-08-19 15:45:00|6973|6958|6963|6948|6973|6958|6962.5|6947.5|104
1724082600000|2024-08-19 15:50:00|6962.7|6947.7|6952.1|6937.1|6965.2|6950.2|6951.2|6936.2|206
1724082900000|2024-08-19 15:55:00|6951.6|6936.6|6947|6932|6951.6|6936.6|6944.5|6929.5|121
1724083200000|2024-08-19 16:00:00|6947.2|6932.2|6947.2|6932.2|6950.6|6935.6|6945|6930|126
1724083500000|2024-08-19 16:05:00|6950.1|6935.1|6950.7|6935.7|6952.6|6937.6|6947.3|6932.3|73
1724083800000|2024-08-19 16:10:00|6950.4|6935.4|6951.6|6936.6|6951.9|6936.9|6948.1|6933.1|78
1724084100000|2024-08-19 16:15:00|6951.2|6936.2|6938.2|6923.2|6951.2|6936.2|6938.2|6923.2|137
1724084400000|2024-08-19 16:20:00|6938|6923|6940.5|6925.5|6941.5|6926.5|6937.6|6922.6|71
1724084700000|2024-08-19 16:25:00|6940.7|6925.7|6937.8|6922.8|6944.7|6929.7|6936.9|6921.9|72
1724085000000|2024-08-19 16:30:00|6938|6923|6938|6923|6939.6|6924.6|6934.2|6919.2|70
1724085300000|2024-08-19 16:35:00|6939.3|6924.3|6934.8|6919.8|6941.6|6926.6|6933|6918|68
1724085600000|2024-08-19 16:40:00|6934.5|6919.5|6931.2|6916.2|6935.1|6920.1|6931|6916|45
1724085900000|2024-08-19 16:45:00|6931.5|6916.5|6921.3|6906.3|6931.7|6916.7|6921.3|6906.3|151
1724086200000|2024-08-19 16:50:00|6921.9|6906.9|6924.8|6909.8|6926.7|6911.7|6917.1|6902.1|86
1724086500000|2024-08-19 16:55:00|6927.4|6912.4|6924.9|6909.9|6930.1|6915.1|6923.1|6908.1|72
1724086800000|2024-08-19 17:00:00|6924.4|6909.4|6905.8|6890.8|6925.6|6910.6|6905.8|6890.8|86
1724087100000|2024-08-19 17:05:00|6905.4|6890.4|6906|6891|6907.9|6892.9|6900|6885|128
1724087400000|2024-08-19 17:10:00|6905.7|6890.7|6902.5|6887.5|6906.4|6891.4|6896.2|6881.2|152
1724087700000|2024-08-19 17:15:00|6902.1|6887.1|6892.4|6877.4|6902.1|6887.1|6890.4|6875.4|137
1724088000000|2024-08-19 17:20:00|6894.4|6879.4|6890.9|6875.9|6894.7|6879.7|6889.1|6874.1|134
1724088300000|2024-08-19 17:25:00|6891.4|6876.4|6898.8|6883.8|6899.3|6884.3|6887.1|6872.1|164
1724088600000|2024-08-19 17:30:00|6900.6|6885.6|6910|6895|6917.3|6902.3|6899|6884|159
1724088900000|2024-08-19 17:35:00|6909.6|6894.6|6905.6|6890.6|6910.1|6895.1|6901.1|6886.1|94
1724089200000|2024-08-19 17:40:00|6905.9|6890.9|6906.7|6891.7|6908.4|6893.4|6901|6886|84
1724089500000|2024-08-19 17:45:00|6907.7|6892.7|6907.8|6892.8|6907.8|6892.8|6900.7|6885.7|150
1724089800000|2024-08-19 17:50:00|6907.5|6892.5|6915.1|6900.1|6915.1|6900.1|6907.3|6892.3|171
1724090100000|2024-08-19 17:55:00|6914.6|6899.6|6914.3|6899.3|6917.8|6902.8|6910.8|6895.8|186
1724090400000|2024-08-19 18:00:00|6914.5|6899.5|6924.3|6909.3|6925.7|6910.7|6913.5|6898.5|291
1724090700000|2024-08-19 18:05:00|6924|6909|6930.7|6915.7|6932.2|6917.2|6916|6901|351
1724091000000|2024-08-19 18:10:00|6931.2|6916.2|6932.1|6917.1|6932.1|6917.1|6920.8|6905.8|727
1724091300000|2024-08-19 18:15:00|6930.8|6915.8|6935.7|6920.7|6936.4|6921.4|6929.2|6914.2|205
1724115600000|2024-08-20 01:00:00|6938.9|6923.9|6932.6|6917.6|6943.3|6928.3|6932.1|6917.1|85
1724115900000|2024-08-20 01:05:00|6933.6|6918.6|6943.6|6928.6|6943.6|6928.6|6933.6|6918.6|18
1724116200000|2024-08-20 01:10:00|6944|6929|6936.3|6921.3|6944.3|6929.3|6935.5|6920.5|7
1724116500000|2024-08-20 01:15:00|6936|6921|6933|6918|6936.3|6921.3|6933|6918|1
1724116800000|2024-08-20 01:20:00|6933.3|6918.3|6927.5|6912.5|6933.3|6918.3|6921.9|6906.9|4
1724117100000|2024-08-20 01:25:00|6927.2|6912.2|6935.9|6920.9|6937.8|6922.8|6927|6912|7
1724117400000|2024-08-20 01:30:00|6936.1|6921.1|6937.1|6922.1|6937.6|6922.6|6935.9|6920.9|2
1724117700000|2024-08-20 01:35:00|6937.4|6922.4|6938.3|6923.3|6938.3|6923.3|6936.6|6921.6|2
1724118000000|2024-08-20 01:40:00|6939.1|6924.1|6942.8|6927.8|6942.8|6927.8|6939.1|6924.1|1
1724118300000|2024-08-20 01:45:00|6943.6|6928.6|6941.1|6926.1|6943.6|6928.6|6940.3|6925.3|17
1724118600000|2024-08-20 01:50:00|6941.2|6926.2|6937|6922|6941.2|6926.2|6937|6922|3
1724118900000|2024-08-20 01:55:00|6937.5|6922.5|6936.8|6921.8|6937.5|6922.5|6935.8|6920.8|0
1724119200000|2024-08-20 02:00:00|6938.3|6923.3|6938.4|6923.4|6938.4|6923.4|6936.8|6921.8|0
1724119500000|2024-08-20 02:05:00|6937.9|6922.9|6938.4|6923.4|6938.4|6923.4|6937.9|6922.9|0
1724119800000|2024-08-20 02:10:00|6938|6923|6940.5|6925.5|6941.4|6926.4|6937.9|6922.9|2
1724120100000|2024-08-20 02:15:00|6940.9|6925.9|6941.7|6926.7|6942.2|6927.2|6940.2|6925.2|6
1724120400000|2024-08-20 02:20:00|6942|6927|6942.5|6927.5|6942.5|6927.5|6942|6927|0
1724120700000|2024-08-20 02:25:00|6942.2|6927.2|6951.5|6936.5|6951.6|6936.6|6942.2|6927.2|15
1724121000000|2024-08-20 02:30:00|6951.7|6936.7|6952|6937|6952|6937|6951|6936|6
1724121300000|2024-08-20 02:35:00|6951.6|6936.6|6951.8|6936.8|6952|6937|6951.3|6936.3|1
1724121600000|2024-08-20 02:40:00|6952|6937|6951.5|6936.5|6952|6937|6950.5|6935.5|5
1724121900000|2024-08-20 02:45:00|6951.1|6936.1|6951|6936|6951.1|6936.1|6950.5|6935.5|1
1724122200000|2024-08-20 02:50:00|6950.7|6935.7|6950.4|6935.4|6951|6936|6949.9|6934.9|2
1724122500000|2024-08-20 02:55:00|6951|6936|6950.5|6935.5|6951.3|6936.3|6948.5|6933.5|4
1724122800000|2024-08-20 03:00:00|6951|6936|6950|6935|6951|6936|6949.8|6934.8|1
1724123100000|2024-08-20 03:05:00|6949.5|6934.5|6946.2|6931.2|6949.5|6934.5|6945.9|6930.9|3
1724123700000|2024-08-20 03:15:00|6944.7|6929.7|6945.7|6930.7|6945.7|6930.7|6944.7|6929.7|2
1724124000000|2024-08-20 03:20:00|6946.1|6931.1|6952.9|6937.9|6953.1|6938.1|6946.1|6931.1|2
1724124300000|2024-08-20 03:25:00|6953.2|6938.2|6953|6938|6954.4|6939.4|6948.5|6933.5|6
1724124600000|2024-08-20 03:30:00|6952.8|6937.8|6952.5|6937.5|6952.8|6937.8|6951.1|6936.1|1
1724124900000|2024-08-20 03:35:00|6954.4|6939.4|6954.5|6939.5|6954.5|6939.5|6954.4|6939.4|1
1724125200000|2024-08-20 03:40:00|6954.1|6939.1|6952.6|6937.6|6954.1|6939.1|6952.1|6937.1|0
1724125500000|2024-08-20 03:45:00|6954|6939|6954.1|6939.1|6954.1|6939.1|6953.6|6938.6|0
1724125800000|2024-08-20 03:50:00|6954.2|6939.2|6953.3|6938.3|6954.2|6939.2|6952.8|6937.8|0
1724126100000|2024-08-20 03:55:00|6954|6939|6951.7|6936.7|6956|6941|6951.7|6936.7|9
1724126400000|2024-08-20 04:00:00|6951.4|6936.4|6950.5|6935.5|6951.4|6936.4|6950.5|6935.5|1
1724126700000|2024-08-20 04:05:00|6950.7|6935.7|6947.2|6932.2|6950.7|6935.7|6946.7|6931.7|1
1724127000000|2024-08-20 04:10:00|6947.4|6932.4|6947.2|6932.2|6947.4|6932.4|6947.2|6932.2|0
1724127300000|2024-08-20 04:15:00|6947.6|6932.6|6947.6|6932.6|6947.6|6932.6|6947.6|6932.6|0
1724127600000|2024-08-20 04:20:00|||||||||1
1724127900000|2024-08-20 04:25:00|6948.7|6933.7|6951.4|6936.4|6951.4|6936.4|6948.7|6933.7|2
1724128200000|2024-08-20 04:30:00|6951.1|6936.1|6950.9|6935.9|6951.1|6936.1|6950.9|6935.9|0
1724128800000|2024-08-20 04:40:00|6951.2|6936.2|6950.9|6935.9|6951.4|6936.4|6950.9|6935.9|2
1724129100000|2024-08-20 04:45:00|6950.1|6935.1|6949.9|6934.9|6950.1|6935.1|6946.9|6931.9|7
1724129400000|2024-08-20 04:50:00|6949|6934|6945.6|6930.6|6949|6934|6945.1|6930.1|5
1724129700000|2024-08-20 04:55:00|6946.1|6931.1|6947.9|6932.9|6947.9|6932.9|6946.1|6931.1|0
1724130000000|2024-08-20 05:00:00|6946.9|6931.9|6947.4|6932.4|6947.4|6932.4|6946.9|6931.9|0
1724130300000|2024-08-20 05:05:00|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|6947.4|6932.4|0
1724130600000|2024-08-20 05:10:00|6947.4|6932.4|6945.1|6930.1|6947.4|6932.4|6945.1|6930.1|2
1724130900000|2024-08-20 05:15:00|6944.7|6929.7|6942.6|6927.6|6944.9|6929.9|6941.9|6926.9|32
1724131200000|2024-08-20 05:20:00|6942.4|6927.4|6943.4|6928.4|6943.4|6928.4|6942.4|6927.4|0
1724131500000|2024-08-20 05:25:00|6946.4|6931.4|6949.7|6934.7|6950.1|6935.1|6946.4|6931.4|3
1724131800000|2024-08-20 05:30:00|6949.1|6934.1|6948.2|6933.2|6949.2|6934.2|6948.2|6933.2|1
1724132100000|2024-08-20 05:35:00|6947.4|6932.4|6944.5|6929.5|6949|6934|6944.2|6929.2|3
1724132400000|2024-08-20 05:40:00|6944.7|6929.7|6946.5|6931.5|6947|6932|6943.5|6928.5|2
1724132700000|2024-08-20 05:45:00|6946.3|6931.3|6946.8|6931.8|6947.5|6932.5|6944.2|6929.2|3
1724133000000|2024-08-20 05:50:00|6945.8|6930.8|6944.7|6929.7|6949.8|6934.8|6943.8|6928.8|8
1724133300000|2024-08-20 05:55:00|6944.2|6929.2|6945.7|6930.7|6945.7|6930.7|6939.8|6924.8|13
1724133600000|2024-08-20 06:00:00|6944.7|6929.7|6939|6924|6947.5|6932.5|6939|6924|10
1724133900000|2024-08-20 06:05:00|6938.3|6923.3|6939|6924|6939.5|6924.5|6936|6921|2
1724134200000|2024-08-20 06:10:00|6939.5|6924.5|6940.5|6925.5|6941|6926|6936.8|6921.8|6
1724134500000|2024-08-20 06:15:00|6937.7|6922.7|6933.1|6918.1|6939.2|6924.2|6931.3|6916.3|42
1724134800000|2024-08-20 06:20:00|6932.4|6917.4|6935.8|6920.8|6936.9|6921.9|6931.1|6916.1|5
1724135100000|2024-08-20 06:25:00|6935.6|6920.6|6946.8|6931.8|6949.3|6934.3|6935.6|6920.6|27
1724135400000|2024-08-20 06:30:00|6945.9|6930.9|6951.4|6936.4|6951.4|6936.4|6944.9|6929.9|20
1724135700000|2024-08-20 06:35:00|6951.3|6936.3|6949.5|6934.5|6954.5|6939.5|6949.5|6934.5|15
1724136000000|2024-08-20 06:40:00|6950|6935|6943.6|6928.6|6951.5|6936.5|6940.5|6925.5|6
1724136300000|2024-08-20 06:45:00|6944.1|6929.1|6944.5|6929.5|6945.5|6930.5|6943.1|6928.1|3
1724136600000|2024-08-20 06:50:00|6944|6929|6945|6930|6947|6932|6944|6929|4
1724136900000|2024-08-20 06:55:00|6945.5|6930.5|6951.5|6936.5|6951.5|6936.5|6945|6930|9
1724137200000|2024-08-20 07:00:00|6951|6936|6948.5|6933.5|6952.5|6937.5|6948.5|6933.5|7
1724137500000|2024-08-20 07:05:00|6950.6|6935.6|6948.5|6933.5|6952|6937|6947.5|6932.5|2
1724137800000|2024-08-20 07:10:00|6948|6933|6947.5|6932.5|6948|6933|6945.5|6930.5|1
1724138100000|2024-08-20 07:15:00|6946|6931|6945.5|6930.5|6947.5|6932.5|6945.5|6930.5|0
1724138400000|2024-08-20 07:20:00|6944.5|6929.5|6945|6930|6945.5|6930.5|6944.5|6929.5|0
1724138700000|2024-08-20 07:25:00|6945.7|6930.7|6940|6925|6945.7|6930.7|6940|6925|2
1724139000000|2024-08-20 07:30:00|6939.5|6924.5|6942.2|6927.2|6942.7|6927.7|6939|6924|6
1724139300000|2024-08-20 07:35:00|6942|6927|6943|6928|6944|6929|6941.5|6926.5|2
1724139600000|2024-08-20 07:40:00|6942.4|6927.4|6946.4|6931.4|6948.7|6933.7|6942.2|6927.2|11
1724139900000|2024-08-20 07:45:00|6946.2|6931.2|6947.9|6932.9|6947.9|6932.9|6946.2|6931.2|1
1724140200000|2024-08-20 07:50:00|6949.7|6934.7|6951|6936|6951|6936|6946.4|6931.4|22
1724140500000|2024-08-20 07:55:00|6952|6937|6954|6939|6954.5|6939.5|6951|6936|5
1724140800000|2024-08-20 08:00:00|6953|6938|6960.3|6945.3|6961.6|6946.6|6952.5|6937.5|63
1724141100000|2024-08-20 08:05:00|6960|6945|6958.6|6943.6|6962.9|6947.9|6958.3|6943.3|49
1724141400000|2024-08-20 08:10:00|6958.3|6943.3|6962.2|6947.2|6963|6948|6958.3|6943.3|25
1724141700000|2024-08-20 08:15:00|6962|6947|6961.1|6946.1|6962|6947|6960|6945|5
1724142000000|2024-08-20 08:20:00|6961.2|6946.2|6961.6|6946.6|6963.4|6948.4|6959.7|6944.7|106
1724142300000|2024-08-20 08:25:00|6961.4|6946.4|6961.8|6946.8|6961.8|6946.8|6959.7|6944.7|13
1724142600000|2024-08-20 08:30:00|6961.4|6946.4|6965.8|6950.8|6965.8|6950.8|6960.3|6945.3|18
1724142900000|2024-08-20 08:35:00|6965.4|6950.4|6968.6|6953.6|6968.8|6953.8|6963.3|6948.3|134
1724143200000|2024-08-20 08:40:00|6968.8|6953.8|6984.1|6969.1|6984.9|6969.9|6964.8|6949.8|178
1724143500000|2024-08-20 08:45:00|6983.8|6968.8|6985.9|6970.9|6986.4|6971.4|6976.4|6961.4|83
1724143800000|2024-08-20 08:50:00|6986.4|6971.4|6991.2|6976.2|7000.8|6985.8|6986.4|6971.4|204
1724144100000|2024-08-20 08:55:00|6991.8|6976.8|6980.3|6965.3|6993.2|6978.2|6978|6963|72
1724144400000|2024-08-20 09:00:00|6980.6|6965.6|6980.2|6965.2|6988.9|6973.9|6979.6|6964.6|25
1724144700000|2024-08-20 09:05:00|6979.6|6964.6|6984.6|6969.6|6987.5|6972.5|6978.8|6963.8|27
1724145000000|2024-08-20 09:10:00|6985|6970|6979.6|6964.6|6986.7|6971.7|6979.6|6964.6|48
1724145300000|2024-08-20 09:15:00|6979.1|6964.1|6978.6|6963.6|6980.6|6965.6|6978.6|6963.6|5
1724145600000|2024-08-20 09:20:00|6979.9|6964.9|6983.6|6968.6|6983.9|6968.9|6979.6|6964.6|9
1724145900000|2024-08-20 09:25:00|6983.8|6968.8|6979.3|6964.3|6983.8|6968.8|6979.1|6964.1|3
1724146200000|2024-08-20 09:30:00|6978.8|6963.8|6972.1|6957.1|6978.8|6963.8|6970.8|6955.8|17
1724146500000|2024-08-20 09:35:00|6971.3|6956.3|6964.4|6949.4|6971.6|6956.6|6961.6|6946.6|77
1724146800000|2024-08-20 09:40:00|6964.7|6949.7|6963.7|6948.7|6965.4|6950.4|6961.2|6946.2|3
1724147100000|2024-08-20 09:45:00|6963.4|6948.4|6962.7|6947.7|6964.2|6949.2|6961.2|6946.2|6
1724147400000|2024-08-20 09:50:00|6961.8|6946.8|6961.2|6946.2|6962.2|6947.2|6960.7|6945.7|2
1724147700000|2024-08-20 09:55:00|6960.9|6945.9|6965.5|6950.5|6968|6953|6959.7|6944.7|15
1724148000000|2024-08-20 10:00:00|6966.1|6951.1|6969.7|6954.7|6970.4|6955.4|6965.4|6950.4|3
1724148300000|2024-08-20 10:05:00|6969.9|6954.9|6960.4|6945.4|6969.9|6954.9|6960.4|6945.4|2
1724148600000|2024-08-20 10:10:00|6958.9|6943.9|6953.8|6938.8|6958.9|6943.9|6951.7|6936.7|8
1724148900000|2024-08-20 10:15:00|6954.3|6939.3|6941.5|6926.5|6954.3|6939.3|6941.5|6926.5|21
1724149200000|2024-08-20 10:20:00|6941.3|6926.3|6935.9|6920.9|6941.3|6926.3|6934.4|6919.4|45
1724149500000|2024-08-20 10:25:00|6937.1|6922.1|6937.3|6922.3|6939.8|6924.8|6937.1|6922.1|4
1724149800000|2024-08-20 10:30:00|6939.1|6924.1|6941.6|6926.6|6944.6|6929.6|6939.1|6924.1|4
1724150100000|2024-08-20 10:35:00|6940.3|6925.3|6933.4|6918.4|6940.6|6925.6|6932.3|6917.3|24
1724150400000|2024-08-20 10:40:00|6933.9|6918.9|6931.7|6916.7|6933.9|6918.9|6931.7|6916.7|2
1724150700000|2024-08-20 10:45:00|6933.6|6918.6|6922.8|6907.8|6934.1|6919.1|6918.9|6903.9|69
1724151000000|2024-08-20 10:50:00|6923.1|6908.1|6939.3|6924.3|6940.8|6925.8|6923.1|6908.1|13
1724151300000|2024-08-20 10:55:00|6939.6|6924.6|6925.5|6910.5|6940.8|6925.8|6925.5|6910.5|7
1724151600000|2024-08-20 11:00:00|6925.4|6910.4|6927|6912|6929.2|6914.2|6924.2|6909.2|6
1724151900000|2024-08-20 11:05:00|6926.5|6911.5|6930|6915|6931|6916|6923.5|6908.5|3
1724152200000|2024-08-20 11:10:00|6930.3|6915.3|6942|6927|6942|6927|6930.3|6915.3|13
1724152500000|2024-08-20 11:15:00|6936.3|6921.3|6953.8|6938.8|6954.1|6939.1|6936.3|6921.3|30
1724152800000|2024-08-20 11:20:00|6954.1|6939.1|6949|6934|6954.8|6939.8|6946.3|6931.3|24
1724153100000|2024-08-20 11:25:00|6948.8|6933.8|6952.4|6937.4|6958.3|6943.3|6948.8|6933.8|25
1724153400000|2024-08-20 11:30:00|6951.9|6936.9|6968.9|6953.9|6969.4|6954.4|6951.9|6936.9|23
1724153700000|2024-08-20 11:35:00|6969.4|6954.4|6974.5|6959.5|6975|6960|6968.3|6953.3|24
1724154000000|2024-08-20 11:40:00|6975|6960|6964.4|6949.4|6976.2|6961.2|6963.4|6948.4|46
1724154300000|2024-08-20 11:45:00|6962.2|6947.2|6967.2|6952.2|6967.2|6952.2|6961.2|6946.2|25
1724154600000|2024-08-20 11:50:00|6969.2|6954.2|6987.8|6972.8|6987.8|6972.8|6969.2|6954.2|53
1724154900000|2024-08-20 11:55:00|6990.1|6975.1|6993.3|6978.3|6996.3|6981.3|6988.3|6973.3|63
1724155200000|2024-08-20 12:00:00|6993.6|6978.6|6978.5|6963.5|6995.6|6980.6|6977|6962|55
1724155500000|2024-08-20 12:05:00|6978.1|6963.1|6978.3|6963.3|6983.4|6968.4|6974.1|6959.1|58
1724155800000|2024-08-20 12:10:00|6978|6963|6997.4|6982.4|6997.9|6982.9|6972.8|6957.8|74
1724156100000|2024-08-20 12:15:00|6998.6|6983.6|6995.8|6980.8|7000|6985|6993.4|6978.4|102
1724156400000|2024-08-20 12:20:00|6997.8|6982.8|7013.4|6998.4|7014.4|6999.4|6996.8|6981.8|185
1724156700000|2024-08-20 12:25:00|7013.5|6998.5|7014.3|6999.3|7014.5|6999.5|7004.6|6989.6|67
1724157000000|2024-08-20 12:30:00|7014.8|6999.8|6994.8|6979.8|7019.8|7004.8|6990.3|6975.3|164
1724157300000|2024-08-20 12:35:00|6994.6|6979.6|6984.3|6969.3|6994.6|6979.6|6976.3|6961.3|83
1724157600000|2024-08-20 12:40:00|6984.6|6969.6|6975.5|6960.5|6984.6|6969.6|6972.4|6957.4|74
1724157900000|2024-08-20 12:45:00|6976|6961|6983.3|6968.3|6986.6|6971.6|6976|6961|67
1724158200000|2024-08-20 12:50:00|6983.6|6968.6|6991.1|6976.1|6993.1|6978.1|6983.1|6968.1|70
1724158500000|2024-08-20 12:55:00|6991.4|6976.4|6976.1|6961.1|6992.2|6977.2|6975.3|6960.3|57
1724158800000|2024-08-20 13:00:00|6976.6|6961.6|6970.9|6955.9|6982.1|6967.1|6966.3|6951.3|75
1724159100000|2024-08-20 13:05:00|6971.2|6956.2|6964.2|6949.2|6978.6|6963.6|6964.2|6949.2|127
1724159400000|2024-08-20 13:10:00|6964.4|6949.4|6965.8|6950.8|6972.6|6957.6|6964.4|6949.4|80
1724159700000|2024-08-20 13:15:00|6965.6|6950.6|6959.8|6944.8|6971.2|6956.2|6958.8|6943.8|147
1724160000000|2024-08-20 13:20:00|6960.5|6945.5|6955.7|6940.7|6966.4|6951.4|6953.5|6938.5|192
1724160300000|2024-08-20 13:25:00|6956|6941|6969.6|6954.6|6969.6|6954.6|6954.9|6939.9|95
1724160600000|2024-08-20 13:30:00|6970.8|6955.8|6970.1|6955.1|6977.6|6962.6|6964.3|6949.3|148
1724160900000|2024-08-20 13:35:00|6968.2|6953.2|6972.2|6957.2|6975.9|6960.9|6958.7|6943.7|122
1724161200000|2024-08-20 13:40:00|6972.8|6957.8|6980.9|6965.9|6981.2|6966.2|6969.3|6954.3|110
1724161500000|2024-08-20 13:45:00|6981.1|6966.1|6992.9|6977.9|6993|6978|6974.4|6959.4|383
1724161800000|2024-08-20 13:50:00|6992.5|6977.5|6995.2|6980.2|7003|6988|6984.5|6969.5|353
1724162100000|2024-08-20 13:55:00|6994.7|6979.7|6991.2|6976.2|6995.9|6980.9|6987.4|6972.4|116
1724162400000|2024-08-20 14:00:00|6991.5|6976.5|6994.1|6979.1|6996.4|6981.4|6985.7|6970.7|124
1724162700000|2024-08-20 14:05:00|6994.6|6979.6|7001.3|6986.3|7002.6|6987.6|6992.8|6977.8|85
1724163000000|2024-08-20 14:10:00|7001.6|6986.6|6992.5|6977.5|7004.3|6989.3|6989.7|6974.7|71
1724163300000|2024-08-20 14:15:00|6992.8|6977.8|6987.3|6972.3|6994.2|6979.2|6983|6968|93
1724163600000|2024-08-20 14:20:00|6987.8|6972.8|6985.6|6970.6|6990|6975|6981.6|6966.6|92
1724163900000|2024-08-20 14:25:00|6986.1|6971.1|6984.6|6969.6|6993|6978|6979.5|6964.5|169
1724164200000|2024-08-20 14:30:00|6986.5|6971.5|7012.2|6997.2|7014.3|6999.3|6986.5|6971.5|340
1724164500000|2024-08-20 14:35:00|7011.5|6996.5|7012.4|6997.4|7013.2|6998.2|7003.9|6988.9|109
1724164800000|2024-08-20 14:40:00|7012.5|6997.5|7000.2|6985.2|7013|6998|6999.2|6984.2|76
1724165100000|2024-08-20 14:45:00|7000.7|6985.7|7004.3|6989.3|7011.2|6996.2|6999.4|6984.4|110
1724165400000|2024-08-20 14:50:00|7004.6|6989.6|6995.6|6980.6|7004.6|6989.6|6993.6|6978.6|98
1724165700000|2024-08-20 14:55:00|6996.1|6981.1|6987.6|6972.6|7001.6|6986.6|6987.1|6972.1|98
1724166000000|2024-08-20 15:00:00|6987.9|6972.9|6983.2|6968.2|6992.6|6977.6|6979.2|6964.2|124
1724166300000|2024-08-20 15:05:00|6983|6968|6976.6|6961.6|6984|6969|6972.7|6957.7|81
1724166600000|2024-08-20 15:10:00|6977|6962|6983.2|6968.2|6984.2|6969.2|6967.5|6952.5|108
1724166900000|2024-08-20 15:15:00|6981.7|6966.7|6973.8|6958.8|6982.2|6967.2|6970.3|6955.3|105
1724167200000|2024-08-20 15:20:00|6974.7|6959.7|6970.9|6955.9|6980.8|6965.8|6970.4|6955.4|100
1724167500000|2024-08-20 15:25:00|6971.4|6956.4|6975.4|6960.4|6975.4|6960.4|6965.6|6950.6|127
1724167800000|2024-08-20 15:30:00|6975.7|6960.7|6983.2|6968.2|6983.2|6968.2|6975.4|6960.4|38
1724168100000|2024-08-20 15:35:00|6980.4|6965.4|6978.8|6963.8|6985.9|6970.9|6975.9|6960.9|61
1724168400000|2024-08-20 15:40:00|6979.1|6964.1|6981.1|6966.1|6983.1|6968.1|6972.3|6957.3|59
1724168700000|2024-08-20 15:45:00|6980.1|6965.1|6982.1|6967.1|6982.6|6967.6|6971.6|6956.6|46
1724169000000|2024-08-20 15:50:00|6981.8|6966.8|6983.9|6968.9|6985.7|6970.7|6979.9|6964.9|41
1724169300000|2024-08-20 15:55:00|6984.5|6969.5|6984.4|6969.4|6988.7|6973.7|6981.2|6966.2|47
1724169600000|2024-08-20 16:00:00|6983.4|6968.4|6982|6967|6983.4|6968.4|6975.4|6960.4|64
1724169900000|2024-08-20 16:05:00|6982.2|6967.2|6986|6971|6989.7|6974.7|6977.2|6962.2|64
1724170200000|2024-08-20 16:10:00|6986.2|6971.2|6992.8|6977.8|6993.3|6978.3|6983|6968|114
1724170500000|2024-08-20 16:15:00|6992.6|6977.6|6990.6|6975.6|6993.6|6978.6|6989.1|6974.1|80
1724170800000|2024-08-20 16:20:00|6990.3|6975.3|6992.6|6977.6|6994.1|6979.1|6987.6|6972.6|46
1724171100000|2024-08-20 16:25:00|6992.9|6977.9|6992.8|6977.8|6994.9|6979.9|6988.8|6973.8|84
1724171400000|2024-08-20 16:30:00|6992.6|6977.6|6991.1|6976.1|6993.1|6978.1|6987.3|6972.3|59
1724171700000|2024-08-20 16:35:00|6990.9|6975.9|6989.6|6974.6|6994.6|6979.6|6988.6|6973.6|58
1724172000000|2024-08-20 16:40:00|6989.3|6974.3|6994.6|6979.6|6997.1|6982.1|6988.6|6973.6|61
1724172300000|2024-08-20 16:45:00|6994.3|6979.3|6995.8|6980.8|6998.1|6983.1|6992.2|6977.2|71
1724172600000|2024-08-20 16:50:00|6992.3|6977.3|6993.1|6978.1|6997.1|6982.1|6991.1|6976.1|67
1724172900000|2024-08-20 16:55:00|6993.3|6978.3|6995.7|6980.7|6998.1|6983.1|6993.3|6978.3|89
1724173200000|2024-08-20 17:00:00|6995.4|6980.4|6998.6|6983.6|6998.7|6983.7|6991.6|6976.6|154
1724173500000|2024-08-20 17:05:00|6998.4|6983.4|7005.5|6990.5|7006.5|6991.5|6995.9|6980.9|76
1724173800000|2024-08-20 17:10:00|7005.2|6990.2|7002.8|6987.8|7007.4|6992.4|7002.8|6987.8|89
1724174100000|2024-08-20 17:15:00|7003|6988|7008.3|6993.3|7009.3|6994.3|7002.8|6987.8|65
1724174400000|2024-08-20 17:20:00|7008.1|6993.1|6994.3|6979.3|7008.1|6993.1|6992.8|6977.8|182
1724174700000|2024-08-20 17:25:00|6994.8|6979.8|6996.8|6981.8|7000.1|6985.1|6989.3|6974.3|168
1724175000000|2024-08-20 17:30:00|6996.5|6981.5|7002.2|6987.2|7002.2|6987.2|6996.3|6981.3|88
1724175300000|2024-08-20 17:35:00|7002.4|6987.4|7000.3|6985.3|7002.9|6987.9|6998.8|6983.8|93
1724175600000|2024-08-20 17:40:00|6999.4|6984.4|6996.2|6981.2|6999.4|6984.4|6991.9|6976.9|114
1724175900000|2024-08-20 17:45:00|6996.4|6981.4|7002.4|6987.4|7004.8|6989.8|6996.4|6981.4|135
1724176200000|2024-08-20 17:50:00|7002.6|6987.6|7007.5|6992.5|7007.5|6992.5|7000|6985|90
1724176500000|2024-08-20 17:55:00|7009|6994|7013.2|6998.2|7013.2|6998.2|7004.7|6989.7|109
1724176800000|2024-08-20 18:00:00|7013.4|6998.4|7015.4|7000.4|7016.4|7001.4|7009.8|6994.8|105
1724177100000|2024-08-20 18:05:00|7014.9|6999.9|7014.8|6999.8|7020.3|7005.3|7011.6|6996.6|347
1724177400000|2024-08-20 18:10:00|7015.3|7000.3|6989.3|6974.3|7017.3|7002.3|6988.3|6973.3|995
1724177700000|2024-08-20 18:15:00|6991.8|6976.8|6991.8|6976.8|6995.6|6980.6|6988.5|6973.5|251
1724202000000|2024-08-21 01:00:00|6976.3|6961.3|6983.1|6968.1|6990.2|6975.2|6962.5|6947.5|86
1724202300000|2024-08-21 01:05:00|6982.8|6967.8|6967.1|6952.1|6982.8|6967.8|6965.7|6950.7|41
1724202600000|2024-08-21 01:10:00|6966.3|6951.3|6965.5|6950.5|6973.1|6958.1|6964.6|6949.6|14
1724202900000|2024-08-21 01:15:00|6965.2|6950.2|6968.7|6953.7|6969.2|6954.2|6962.7|6947.7|15
1724203200000|2024-08-21 01:20:00|6968.3|6953.3|6965.2|6950.2|6968.3|6953.3|6962.7|6947.7|8
1724203500000|2024-08-21 01:25:00|6965.5|6950.5|6969.2|6954.2|6969.2|6954.2|6965.5|6950.5|7
1724203800000|2024-08-21 01:30:00|6969.7|6954.7|6973.7|6958.7|6973.7|6958.7|6969.2|6954.2|0
1724204100000|2024-08-21 01:35:00|6972.9|6957.9|6971.7|6956.7|6972.9|6957.9|6971.7|6956.7|0
1724204400000|2024-08-21 01:40:00|6973|6958|6982|6967|6982|6967|6973|6958|1
1724204700000|2024-08-21 01:45:00|6982.2|6967.2|6980.2|6965.2|6982.2|6967.2|6979.2|6964.2|0
1724205000000|2024-08-21 01:50:00|6979|6964|6972.5|6957.5|6980.8|6965.8|6972.2|6957.2|5
1724205300000|2024-08-21 01:55:00|6972.2|6957.2|6974.7|6959.7|6975|6960|6971.8|6956.8|4
1724205600000|2024-08-21 02:00:00|6974.5|6959.5|6977|6962|6977|6962|6974.5|6959.5|0
1724205900000|2024-08-21 02:05:00|6977.4|6962.4|6978|6963|6978|6963|6977.4|6962.4|1
1724206200000|2024-08-21 02:10:00|6979.3|6964.3|6986.5|6971.5|6988.8|6973.8|6979|6964|4
1724206500000|2024-08-21 02:15:00|6985|6970|6990|6975|6990|6975|6985|6970|0
1724206800000|2024-08-21 02:20:00|6989.5|6974.5|6990|6975|6990|6975|6989.5|6974.5|0
1724207100000|2024-08-21 02:25:00|6990.3|6975.3|6990|6975|6990.5|6975.5|6990|6975|0
1724207400000|2024-08-21 02:30:00|6989.5|6974.5|6991.3|6976.3|6991.3|6976.3|6989.2|6974.2|2
1724207700000|2024-08-21 02:35:00|6991|6976|6992.5|6977.5|6992.5|6977.5|6989.5|6974.5|6
1724208000000|2024-08-21 02:40:00|6996.6|6981.6|6995.6|6980.6|7001.4|6986.4|6995.6|6980.6|17
1724208300000|2024-08-21 02:45:00|6998.1|6983.1|6994.6|6979.6|6998.1|6983.1|6994.6|6979.6|4
1724208600000|2024-08-21 02:50:00|6994|6979|6992.6|6977.6|6994.6|6979.6|6991.6|6976.6|0
1724208900000|2024-08-21 02:55:00|6991.4|6976.4|6990.6|6975.6|6991.4|6976.4|6990.6|6975.6|0
1724209200000|2024-08-21 03:00:00|6990.8|6975.8|6989.6|6974.6|6990.8|6975.8|6989.3|6974.3|2
1724209500000|2024-08-21 03:05:00|6988.8|6973.8|6991.1|6976.1|6991.1|6976.1|6988.3|6973.3|1
1724209800000|2024-08-21 03:10:00|6991.7|6976.7|6994.6|6979.6|6996.6|6981.6|6991.7|6976.7|0
1724210100000|2024-08-21 03:15:00|6994.1|6979.1|6994.1|6979.1|6994.6|6979.6|6993.6|6978.6|0
1724210400000|2024-08-21 03:20:00|6993.3|6978.3|6993.6|6978.6|6993.6|6978.6|6993.3|6978.3|0
1724210700000|2024-08-21 03:25:00|6994.3|6979.3|6995.7|6980.7|6995.7|6980.7|6993.6|6978.6|1
1724211000000|2024-08-21 03:30:00|6994.3|6979.3|6993.2|6978.2|6995.2|6980.2|6992.8|6977.8|0
1724211300000|2024-08-21 03:35:00|6991.5|6976.5|6991.7|6976.7|6991.7|6976.7|6991.5|6976.5|0
1724211600000|2024-08-21 03:40:00|6990.2|6975.2|6990.7|6975.7|6990.7|6975.7|6990.2|6975.2|1
1724212500000|2024-08-21 03:55:00|6990.1|6975.1|6990.7|6975.7|6990.7|6975.7|6989.7|6974.7|0
1724212800000|2024-08-21 04:00:00|6991|6976|6990.7|6975.7|6991.2|6976.2|6990.7|6975.7|0
1724213100000|2024-08-21 04:05:00|6991.2|6976.2|6990.7|6975.7|6991.2|6976.2|6990.7|6975.7|0
1724213400000|2024-08-21 04:10:00|6991.2|6976.2|6992|6977|6992|6977|6989.7|6974.7|3
1724214000000|2024-08-21 04:20:00|||||||||2
1724214300000|2024-08-21 04:25:00|6992.4|6977.4|6994.5|6979.5|6994.5|6979.5|6992.4|6977.4|1
1724214900000|2024-08-21 04:35:00|6995.4|6980.4|6996|6981|6996|6981|6995.4|6980.4|1
1724215800000|2024-08-21 04:50:00|6994.5|6979.5|6997.5|6982.5|6998|6983|6994.3|6979.3|23
1724216100000|2024-08-21 04:55:00|6998|6983|6998|6983|6998|6983|6997|6982|1
1724216400000|2024-08-21 05:00:00|6997.7|6982.7|6998|6983|6998|6983|6997.5|6982.5|0
1724217000000|2024-08-21 05:10:00|6998.5|6983.5|6998.1|6983.1|6998.5|6983.5|6998.1|6983.1|1
1724217600000|2024-08-21 05:20:00|6998.6|6983.6|6998.1|6983.1|6998.6|6983.6|6998.1|6983.1|0
1724217900000|2024-08-21 05:25:00|6998.6|6983.6|6998.1|6983.1|6998.6|6983.6|6998.1|6983.1|1
1724218200000|2024-08-21 05:30:00|6998.4|6983.4|7001.4|6986.4|7004.4|6989.4|6998.4|6983.4|23
1724218500000|2024-08-21 05:35:00|7001.8|6986.8|7002|6987|7003.6|6988.6|6999.5|6984.5|4
1724218800000|2024-08-21 05:40:00|7002.3|6987.3|6999.2|6984.2|7003.6|6988.6|6996.5|6981.5|2
1724219100000|2024-08-21 05:45:00|6998.7|6983.7|6997.7|6982.7|6999|6984|6996.5|6981.5|0
1724219400000|2024-08-21 05:50:00|6997.4|6982.4|6996|6981|6998.7|6983.7|6996|6981|0
1724219700000|2024-08-21 05:55:00|6996.2|6981.2|6990.2|6975.2|6996.2|6981.2|6990.2|6975.2|34
1724220000000|2024-08-21 06:00:00|6990.8|6975.8|6992.2|6977.2|6993.5|6978.5|6990.2|6975.2|1
1724220300000|2024-08-21 06:05:00|6991.9|6976.9|6988.7|6973.7|6991.9|6976.9|6988.2|6973.2|1
1724220600000|2024-08-21 06:10:00|6989.2|6974.2|6992.2|6977.2|6995|6980|6989.2|6974.2|3
1724220900000|2024-08-21 06:15:00|6992.5|6977.5|6993.2|6978.2|6993.2|6978.2|6992|6977|4
1724221200000|2024-08-21 06:20:00|6994.2|6979.2|6995.7|6980.7|6995.7|6980.7|6994.2|6979.2|0
1724221500000|2024-08-21 06:25:00|6995.4|6980.4|6987.7|6972.7|6995.4|6980.4|6987.7|6972.7|3
1724221800000|2024-08-21 06:30:00|6987.9|6972.9|6988.9|6973.9|6988.9|6973.9|6987.9|6972.9|3
1724222100000|2024-08-21 06:35:00|6988.6|6973.6|6992.4|6977.4|6993|6978|6988.4|6973.4|1
1724222400000|2024-08-21 06:40:00|6993|6978|6993.9|6978.9|6994.4|6979.4|6990.4|6975.4|2
1724222700000|2024-08-21 06:45:00|6993.4|6978.4|6997.2|6982.2|6998|6983|6993.4|6978.4|0
1724223000000|2024-08-21 06:50:00|6996.6|6981.6|6989.9|6974.9|6997.5|6982.5|6989.9|6974.9|3
1724223300000|2024-08-21 06:55:00|6989.4|6974.4|6992.9|6977.9|6994.4|6979.4|6989.4|6974.4|7
1724223600000|2024-08-21 07:00:00|6992.7|6977.7|6988.5|6973.5|6992.7|6977.7|6987|6972|2
1724223900000|2024-08-21 07:05:00|6989|6974|6987|6972|6990.5|6975.5|6986|6971|7
1724224200000|2024-08-21 07:10:00|6986.5|6971.5|6993.9|6978.9|6994.7|6979.7|6986.5|6971.5|3
1724224500000|2024-08-21 07:15:00|6993.4|6978.4|6992.9|6977.9|6995.2|6980.2|6991.2|6976.2|3
1724224800000|2024-08-21 07:20:00|6991|6976|6994.5|6979.5|6995.3|6980.3|6991|6976|11
1724225100000|2024-08-21 07:25:00|6994.7|6979.7|6994.7|6979.7|6994.7|6979.7|6994.7|6979.7|0
1724225400000|2024-08-21 07:30:00|6995.5|6980.5|6995.9|6980.9|6996.4|6981.4|6994.9|6979.9|1
1724225700000|2024-08-21 07:35:00|6996.6|6981.6|6997.4|6982.4|6998.2|6983.2|6996.3|6981.3|2
1724226000000|2024-08-21 07:40:00|6997.2|6982.2|6999.2|6984.2|6999.3|6984.3|6996.7|6981.7|2
1724226300000|2024-08-21 07:45:00|6999|6984|6992.9|6977.9|6999|6984|6990.9|6975.9|9
1724226600000|2024-08-21 07:50:00|6992.6|6977.6|6992.6|6977.6|6993.9|6978.9|6992.4|6977.4|2
1724226900000|2024-08-21 07:55:00|6992.3|6977.3|6993.4|6978.4|6994.4|6979.4|6991.4|6976.4|3
1724227200000|2024-08-21 08:00:00|6993.9|6978.9|6997.9|6982.9|6997.9|6982.9|6992.9|6977.9|9
1724227500000|2024-08-21 08:05:00|6998.8|6983.8|6996.9|6981.9|7000.4|6985.4|6993.9|6978.9|16
1724227800000|2024-08-21 08:10:00|6998.4|6983.4|7004.2|6989.2|7004.4|6989.4|6998.4|6983.4|20
1724228100000|2024-08-21 08:15:00|7004.7|6989.7|7003.6|6988.6|7004.9|6989.9|6996.3|6981.3|17
1724228400000|2024-08-21 08:20:00|7003.9|6988.9|6999.8|6984.8|7004.3|6989.3|6999.6|6984.6|5
1724228700000|2024-08-21 08:25:00|6999.6|6984.6|7000.6|6985.6|7004.1|6989.1|6999.6|6984.6|8
1724229000000|2024-08-21 08:30:00|7000.1|6985.1|7003.6|6988.6|7004.4|6989.4|7000.1|6985.1|7
1724229300000|2024-08-21 08:35:00|7003.4|6988.4|6997.9|6982.9|7003.4|6988.4|6995.4|6980.4|6
1724229600000|2024-08-21 08:40:00|6998.2|6983.2|6998.1|6983.1|6998.6|6983.6|6998.1|6983.1|0
1724229900000|2024-08-21 08:45:00|6997.6|6982.6|6996.6|6981.6|6997.6|6982.6|6992.6|6977.6|12
1724230200000|2024-08-21 08:50:00|6996.1|6981.1|6996.3|6981.3|6997.7|6982.7|6995.9|6980.9|5
1724230500000|2024-08-21 08:55:00|6995.6|6980.6|6999|6984|6999.8|6984.8|6995.6|6980.6|6
1724230800000|2024-08-21 09:00:00|6999.7|6984.7|7004|6989|7005|6990|6999.4|6984.4|24
1724231100000|2024-08-21 09:05:00|7005.1|6990.1|7005.1|6990.1|7005.3|6990.3|7004.3|6989.3|5
1724231400000|2024-08-21 09:10:00|7004.8|6989.8|7001|6986|7004.8|6989.8|7001|6986|30
1724231700000|2024-08-21 09:15:00|7001.3|6986.3|7001.8|6986.8|7002.3|6987.3|7000.5|6985.5|5
1724232000000|2024-08-21 09:20:00|7001.3|6986.3|7001|6986|7002.3|6987.3|7000.8|6985.8|3
1724232300000|2024-08-21 09:25:00|7001.3|6986.3|7002|6987|7002.8|6987.8|7001.3|6986.3|1
1724232600000|2024-08-21 09:30:00|7002.9|6987.9|7003.1|6988.1|7004.4|6989.4|7002.9|6987.9|13
1724232900000|2024-08-21 09:35:00|7002.6|6987.6|7004.3|6989.3|7005.1|6990.1|7001.9|6986.9|12
1724233200000|2024-08-21 09:40:00|7002.9|6987.9|7003|6988|7003.8|6988.8|7002.9|6987.9|6
1724233500000|2024-08-21 09:45:00|7004.8|6989.8|7005.3|6990.3|7005.3|6990.3|7004.5|6989.5|6
1724233800000|2024-08-21 09:50:00|7004|6989|6993.8|6978.8|7004|6989|6989.7|6974.7|28
1724234100000|2024-08-21 09:55:00|6994|6979|6998|6983|6998|6983|6993.2|6978.2|1
1724234400000|2024-08-21 10:00:00|6997.5|6982.5|6997.2|6982.2|6997.7|6982.7|6996.9|6981.9|2
1724234700000|2024-08-21 10:05:00|6996.7|6981.7|6996.7|6981.7|6996.7|6981.7|6996.7|6981.7|1
1724235000000|2024-08-21 10:10:00|7000.5|6985.5|6999.2|6984.2|7001.7|6986.7|6998.7|6983.7|6
1724235300000|2024-08-21 10:15:00|6998.9|6983.9|7000|6985|7000|6985|6998.7|6983.7|2
1724235600000|2024-08-21 10:20:00|6999.7|6984.7|6999.2|6984.2|6999.7|6984.7|6998.9|6983.9|2
1724235900000|2024-08-21 10:25:00|6998.7|6983.7|7001|6986|7001|6986|6998.7|6983.7|9
1724236200000|2024-08-21 10:30:00|7003.4|6988.4|7007.2|6992.2|7009.3|6994.3|7003.4|6988.4|30
1724236500000|2024-08-21 10:35:00|7006.9|6991.9|7008.7|6993.7|7008.7|6993.7|7006.9|6991.9|2
1724236800000|2024-08-21 10:40:00|7009|6994|7009.2|6994.2|7009.3|6994.3|7008.7|6993.7|10
1724237100000|2024-08-21 10:45:00|7008.9|6993.9|7005.7|6990.7|7009.2|6994.2|7005.7|6990.7|2
1724237400000|2024-08-21 10:50:00|7007.8|6992.8|7008.2|6993.2|7008.7|6993.7|7007.8|6992.8|3
1724237700000|2024-08-21 10:55:00|7008.5|6993.5|7011.6|6996.6|7015.2|7000.2|7008.5|6993.5|17
1724238000000|2024-08-21 11:00:00|7012.2|6997.2|7014.5|6999.5|7014.7|6999.7|7012.1|6997.1|7
1724238300000|2024-08-21 11:05:00|7013.6|6998.6|7014.9|6999.9|7014.9|6999.9|7013.4|6998.4|6
1724238600000|2024-08-21 11:10:00|7012.9|6997.9|7013.1|6998.1|7015.4|7000.4|7010.4|6995.4|30
1724238900000|2024-08-21 11:15:00|7013.4|6998.4|7018.3|7003.3|7018.3|7003.3|7013.4|6998.4|70
1724239200000|2024-08-21 11:20:00|7017.8|7002.8|7014.2|6999.2|7019.3|7004.3|7010.4|6995.4|39
1724239500000|2024-08-21 11:25:00|7013.7|6998.7|7016.7|7001.7|7017.2|7002.2|7012.2|6997.2|26
1724239800000|2024-08-21 11:30:00|7016.9|7001.9|7022.5|7007.5|7022.5|7007.5|7016.4|7001.4|26
1724240100000|2024-08-21 11:35:00|7022.3|7007.3|7026.2|7011.2|7028.5|7013.5|7018.2|7003.2|53
1724240400000|2024-08-21 11:40:00|7026.8|7011.8|7026|7011|7029.6|7014.6|7024.8|7009.8|62
1724240700000|2024-08-21 11:45:00|7025.7|7010.7|7021.5|7006.5|7026.1|7011.1|7021.2|7006.2|12
1724241000000|2024-08-21 11:50:00|7021.8|7006.8|7020.3|7005.3|7024|7009|7016.9|7001.9|20
1724241300000|2024-08-21 11:55:00|7020.7|7005.7|7018.2|7003.2|7021.6|7006.6|7017.8|7002.8|36
1724241600000|2024-08-21 12:00:00|7019.7|7004.7|7025.7|7010.7|7027.7|7012.7|7019.7|7004.7|35
1724241900000|2024-08-21 12:05:00|7026|7011|7028.5|7013.5|7030.9|7015.9|7025.5|7010.5|60
1724242200000|2024-08-21 12:10:00|7028|7013|7014.8|6999.8|7028|7013|7014.8|6999.8|44
1724242500000|2024-08-21 12:15:00|7016.3|7001.3|7021.9|7006.9|7022.7|7007.7|7012.6|6997.6|67
1724242800000|2024-08-21 12:20:00|7022.2|7007.2|7019.9|7004.9|7024.6|7009.6|7019.2|7004.2|36
1724243100000|2024-08-21 12:25:00|7019.4|7004.4|7007.3|6992.3|7019.4|7004.4|7005.3|6990.3|82
1724243400000|2024-08-21 12:30:00|7007.6|6992.6|7022.7|7007.7|7022.7|7007.7|7006.8|6991.8|54
1724243700000|2024-08-21 12:35:00|7023.2|7008.2|7022.9|7007.9|7025.5|7010.5|7017.3|7002.3|65
1724244000000|2024-08-21 12:40:00|7023.1|7008.1|7023.8|7008.8|7031.2|7016.2|7022.6|7007.6|70
1724244300000|2024-08-21 12:45:00|7024.3|7009.3|7025.1|7010.1|7026.7|7011.7|7021.6|7006.6|52
1724244600000|2024-08-21 12:50:00|7024.3|7009.3|7029.7|7014.7|7030.8|7015.8|7024.3|7009.3|72
1724244900000|2024-08-21 12:55:00|7029.2|7014.2|7027.7|7012.7|7030.5|7015.5|7027.2|7012.2|31
1724245200000|2024-08-21 13:00:00|7027.2|7012.2|7036.8|7021.8|7038.4|7023.4|7023.1|7008.1|144
1724245500000|2024-08-21 13:05:00|7036.2|7021.2|7032.3|7017.3|7039|7024|7032.3|7017.3|130
1724245800000|2024-08-21 13:10:00|7031.8|7016.8|7029.8|7014.8|7035.6|7020.6|7026.4|7011.4|59
1724246100000|2024-08-21 13:15:00|7029.3|7014.3|7021.7|7006.7|7032.1|7017.1|7019.7|7004.7|123
1724246400000|2024-08-21 13:20:00|7023.5|7008.5|7022.7|7007.7|7026.2|7011.2|7017.2|7002.2|38
1724246700000|2024-08-21 13:25:00|7023.2|7008.2|7035.1|7020.1|7036.9|7021.9|7022.7|7007.7|81
1724247000000|2024-08-21 13:30:00|7035.6|7020.6|7028.1|7013.1|7041.7|7026.7|7025.9|7010.9|213
1724247300000|2024-08-21 13:35:00|7028.4|7013.4|7040.7|7025.7|7044|7029|7026.6|7011.6|178
1724247600000|2024-08-21 13:40:00|7040.9|7025.9|7032.1|7017.1|7047.2|7032.2|7030.6|7015.6|199
1724247900000|2024-08-21 13:45:00|7031.6|7016.6|7042.3|7027.3|7042.3|7027.3|7031.6|7016.6|121
1724248200000|2024-08-21 13:50:00|7042.5|7027.5|7045.9|7030.9|7046.3|7031.3|7042.3|7027.3|85
1724248500000|2024-08-21 13:55:00|7047.7|7032.7|7053|7038|7053.5|7038.5|7047.7|7032.7|182
1724248800000|2024-08-21 14:00:00|7052.8|7037.8|7045.2|7030.2|7054.3|7039.3|7044.7|7029.7|228
1724249100000|2024-08-21 14:05:00|7045.8|7030.8|7046.2|7031.2|7052.4|7037.4|7042.9|7027.9|176
1724249400000|2024-08-21 14:10:00|7046.7|7031.7|7056.4|7041.4|7058.8|7043.8|7046.7|7031.7|287
1724249700000|2024-08-21 14:15:00|7056.6|7041.6|7056.2|7041.2|7057.1|7042.1|7049.3|7034.3|113
1724250000000|2024-08-21 14:20:00|7056.7|7041.7|7058.3|7043.3|7059.3|7044.3|7054.5|7039.5|135
1724250300000|2024-08-21 14:25:00|7058.5|7043.5|7059.9|7044.9|7060.3|7045.3|7056.3|7041.3|205
1724250600000|2024-08-21 14:30:00|7065.9|7050.9|7055.7|7040.7|7070.9|7055.9|7055.4|7040.4|358
1724250900000|2024-08-21 14:35:00|7056.2|7041.2|7047.9|7032.9|7056.2|7041.2|7038.2|7023.2|214
1724251200000|2024-08-21 14:40:00|7048.3|7033.3|7060.2|7045.2|7060.7|7045.7|7048.3|7033.3|136
1724251500000|2024-08-21 14:45:00|7060.5|7045.5|7054.4|7039.4|7061.7|7046.7|7052.1|7037.1|234
1724251800000|2024-08-21 14:50:00|7054.6|7039.6|7044.8|7029.8|7058|7043|7044.3|7029.3|163
1724252100000|2024-08-21 14:55:00|7045.1|7030.1|7046.2|7031.2|7054.8|7039.8|7043.9|7028.9|111
1724252400000|2024-08-21 15:00:00|7046.7|7031.7|7045.7|7030.7|7052.7|7037.7|7044.7|7029.7|106
1724252700000|2024-08-21 15:05:00|7046.2|7031.2|7053.6|7038.6|7057.6|7042.6|7044.4|7029.4|107
1724253000000|2024-08-21 15:10:00|7054.1|7039.1|7060.4|7045.4|7060.7|7045.7|7054.1|7039.1|84
1724253300000|2024-08-21 15:15:00|7060.6|7045.6|7051.8|7036.8|7060.9|7045.9|7051.8|7036.8|220
1724253600000|2024-08-21 15:20:00|7053.3|7038.3|7054.1|7039.1|7056.2|7041.2|7049.3|7034.3|44
1724253900000|2024-08-21 15:25:00|7053.9|7038.9|7060.4|7045.4|7060.9|7045.9|7053.9|7038.9|147
1724254200000|2024-08-21 15:30:00|7060.7|7045.7|7069.1|7054.1|7073.8|7058.8|7054.2|7039.2|152
1724254500000|2024-08-21 15:35:00|7067.8|7052.8|7060.6|7045.6|7073.2|7058.2|7059.8|7044.8|72
1724254800000|2024-08-21 15:40:00|7059.8|7044.8|7050.2|7035.2|7059.8|7044.8|7048.4|7033.4|109
1724255100000|2024-08-21 15:45:00|7050.7|7035.7|7047.9|7032.9|7055.6|7040.6|7047.9|7032.9|63
1724255400000|2024-08-21 15:50:00|7048|7033|7049.2|7034.2|7049.2|7034.2|7040.7|7025.7|67
1724255700000|2024-08-21 15:55:00|7048.2|7033.2|7051|7036|7053.8|7038.8|7043.7|7028.7|63
1724256000000|2024-08-21 16:00:00|7052.2|7037.2|7049.4|7034.4|7055.7|7040.7|7049.4|7034.4|59
1724256300000|2024-08-21 16:05:00|7048.8|7033.8|7038.9|7023.9|7053.9|7038.9|7038.9|7023.9|106
1724256600000|2024-08-21 16:10:00|7035.7|7020.7|7051.7|7036.7|7051.7|7036.7|7030.3|7015.3|119
1724256900000|2024-08-21 16:15:00|7052|7037|7036|7021|7052.2|7037.2|7035|7020|121
1724257200000|2024-08-21 16:20:00|7035.5|7020.5|7030|7015|7036|7021|7029.5|7014.5|88
1724257500000|2024-08-21 16:25:00|7030.5|7015.5|7035.5|7020.5|7035.5|7020.5|7028.9|7013.9|113
1724257800000|2024-08-21 16:30:00|7036.1|7021.1|7042.2|7027.2|7045.7|7030.7|7034.2|7019.2|68
1724258100000|2024-08-21 16:35:00|7042.5|7027.5|7042.2|7027.2|7046.9|7031.9|7041.6|7026.6|56
1724258400000|2024-08-21 16:40:00|7042.6|7027.6|7044.1|7029.1|7049.9|7034.9|7041.6|7026.6|71
1724258700000|2024-08-21 16:45:00|7044.4|7029.4|7041.1|7026.1|7045.1|7030.1|7039|7024|64
1724259000000|2024-08-21 16:50:00|7041.3|7026.3|7043.6|7028.6|7044.3|7029.3|7035.8|7020.8|91
1724259300000|2024-08-21 16:55:00|7043.4|7028.4|7053.9|7038.9|7054.9|7039.9|7041.7|7026.7|96
1724259600000|2024-08-21 17:00:00|7054.2|7039.2|7056.7|7041.7|7061|7046|7051.9|7036.9|154
1724259900000|2024-08-21 17:05:00|7056.4|7041.4|7056|7041|7058.7|7043.7|7054.8|7039.8|77
1724260200000|2024-08-21 17:10:00|7056.5|7041.5|7060|7045|7060.4|7045.4|7055.5|7040.5|115
1724260500000|2024-08-21 17:15:00|7060.2|7045.2|7056.3|7041.3|7061.2|7046.2|7053.7|7038.7|111
1724260800000|2024-08-21 17:20:00|7056|7041|7057.9|7042.9|7058.2|7043.2|7053|7038|91
1724261100000|2024-08-21 17:25:00|7058.5|7043.5|7064.9|7049.9|7065.5|7050.5|7056.5|7041.5|105
1724261400000|2024-08-21 17:30:00|7064.6|7049.6|7072.3|7057.3|7076.2|7061.2|7063.1|7048.1|311
1724261700000|2024-08-21 17:35:00|7072.8|7057.8|7070.5|7055.5|7075.8|7060.8|7070|7055|173
1724262000000|2024-08-21 17:40:00|7068.5|7053.5|7067.4|7052.4|7069.5|7054.5|7059.1|7044.1|124
1724262300000|2024-08-21 17:45:00|7069.2|7054.2|7071|7056|7071|7056|7066.5|7051.5|134
1724262600000|2024-08-21 17:50:00|7071.3|7056.3|7074.2|7059.2|7077.7|7062.7|7070.5|7055.5|189
1724262900000|2024-08-21 17:55:00|7070.9|7055.9|7073|7058|7073.5|7058.5|7068.1|7053.1|120
1724263200000|2024-08-21 18:00:00|7073.3|7058.3|7083.3|7068.3|7086.6|7071.6|7073|7058|231
1724263500000|2024-08-21 18:05:00|7083|7068|7097.5|7082.5|7097.5|7082.5|7082.8|7067.8|361
1724263800000|2024-08-21 18:10:00|7097.7|7082.7|7093.1|7078.1|7101.7|7086.7|7086.5|7071.5|920
1724264100000|2024-08-21 18:15:00|7093.3|7078.3|7099|7084|7103|7088|7088.6|7073.6|607
1724288400000|2024-08-22 01:00:00|7089|7074|7075.1|7060.1|7089.8|7074.8|7068.1|7053.1|170
1724288700000|2024-08-22 01:05:00|7074.9|7059.9|7066.5|7051.5|7078.7|7063.7|7066.5|7051.5|84
1724289000000|2024-08-22 01:10:00|7066.9|7051.9|7062.6|7047.6|7070.4|7055.4|7059.8|7044.8|103
1724289300000|2024-08-22 01:15:00|7065.1|7050.1|7062.9|7047.9|7065.1|7050.1|7062.9|7047.9|4
1724289600000|2024-08-22 01:20:00|7063.4|7048.4|7071.6|7056.6|7074.6|7059.6|7063.4|7048.4|20
1724289900000|2024-08-22 01:25:00|7071.4|7056.4|7083.5|7068.5|7083.8|7068.8|7071.4|7056.4|11
1724290200000|2024-08-22 01:30:00|7083.3|7068.3|7077.9|7062.9|7083.8|7068.8|7073.7|7058.7|9
1724290500000|2024-08-22 01:35:00|7077.6|7062.6|7071.9|7056.9|7079.2|7064.2|7071.4|7056.4|9
1724290800000|2024-08-22 01:40:00|7070.4|7055.4|7070.9|7055.9|7070.9|7055.9|7069.7|7054.7|4
1724291100000|2024-08-22 01:45:00|7069.9|7054.9|7070.4|7055.4|7071.9|7056.9|7069.9|7054.9|7
1724291400000|2024-08-22 01:50:00|7071|7056|7071|7056|7073|7058|7071|7056|4
1724291700000|2024-08-22 01:55:00|7071.5|7056.5|7071|7056|7072.5|7057.5|7070.5|7055.5|3
1724292000000|2024-08-22 02:00:00|7071.6|7056.6|7070|7055|7072|7057|7070|7055|4
1724292300000|2024-08-22 02:05:00|7070.5|7055.5|7071.8|7056.8|7072|7057|7070.5|7055.5|1
1724292600000|2024-08-22 02:10:00|7072|7057|7071|7056|7072|7057|7067.5|7052.5|7
1724292900000|2024-08-22 02:15:00|7071.9|7056.9|7075|7060|7075|7060|7071.9|7056.9|1
1724293200000|2024-08-22 02:20:00|7078.1|7063.1|7080.3|7065.3|7080.8|7065.8|7075.5|7060.5|48
1724293500000|2024-08-22 02:25:00|7080|7065|7076|7061|7080.3|7065.3|7075.3|7060.3|4
1724293800000|2024-08-22 02:30:00|7075.6|7060.6|7073|7058|7076.5|7061.5|7072.5|7057.5|13
1724294100000|2024-08-22 02:35:00|7071.5|7056.5|7069.1|7054.1|7071.8|7056.8|7068.5|7053.5|2
1724294400000|2024-08-22 02:40:00|7069.3|7054.3|7079.9|7064.9|7080.8|7065.8|7069.3|7054.3|7
1724294700000|2024-08-22 02:45:00|7080.1|7065.1|7079.6|7064.6|7080.1|7065.1|7079.1|7064.1|2
1724295000000|2024-08-22 02:50:00|7079.9|7064.9|7079.8|7064.8|7080.1|7065.1|7079.8|7064.8|0
1724295300000|2024-08-22 02:55:00|7079.6|7064.6|7079.3|7064.3|7079.6|7064.6|7079.3|7064.3|0
1724295600000|2024-08-22 03:00:00|7077.8|7062.8|7073.3|7058.3|7077.8|7062.8|7073.3|7058.3|3
1724295900000|2024-08-22 03:05:00|7072.9|7057.9|7067.1|7052.1|7072.9|7057.9|7065.6|7050.6|14
1724296200000|2024-08-22 03:10:00|7067.3|7052.3|7069.6|7054.6|7069.6|7054.6|7066.1|7051.1|2
1724296500000|2024-08-22 03:15:00|7069.3|7054.3|7068.3|7053.3|7069.3|7054.3|7067.8|7052.8|1
1724296800000|2024-08-22 03:20:00|7067.8|7052.8|7070.8|7055.8|7071.3|7056.3|7067.3|7052.3|2
1724297100000|2024-08-22 03:25:00|7071.7|7056.7|7076|7061|7076.8|7061.8|7071.3|7056.3|1
1724297400000|2024-08-22 03:30:00|7075.8|7060.8|7075.8|7060.8|7075.8|7060.8|7075.5|7060.5|1
1724297700000|2024-08-22 03:35:00|7070.3|7055.3|7069.1|7054.1|7070.3|7055.3|7069.1|7054.1|13
1724298000000|2024-08-22 03:40:00|7068.3|7053.3|7075.8|7060.8|7075.8|7060.8|7068.3|7053.3|4
1724298300000|2024-08-22 03:45:00|7075.6|7060.6|7077.6|7062.6|7077.6|7062.6|7075.6|7060.6|2
1724298600000|2024-08-22 03:50:00|7077.4|7062.4|7077.3|7062.3|7077.4|7062.4|7077.3|7062.3|2
1724299200000|2024-08-22 04:00:00|7077.6|7062.6|7079.3|7064.3|7079.3|7064.3|7077.6|7062.6|2
1724299800000|2024-08-22 04:10:00|7080.1|7065.1|7079.8|7064.8|7080.1|7065.1|7079.8|7064.8|1
1724300700000|2024-08-22 04:25:00|7080.1|7065.1|7078.8|7063.8|7081.4|7066.4|7078.3|7063.3|6
1724301000000|2024-08-22 04:30:00|7078.5|7063.5|7078.3|7063.3|7078.5|7063.5|7077.8|7062.8|0
1724301300000|2024-08-22 04:35:00|7075.3|7060.3|7076.9|7061.9|7076.9|7061.9|7075.3|7060.3|5
1724301600000|2024-08-22 04:40:00|7074.2|7059.2|7075.9|7060.9|7076.4|7061.4|7074.2|7059.2|3
1724302200000|2024-08-22 04:50:00|7076.4|7061.4|7081.7|7066.7|7081.9|7066.9|7076.4|7061.4|4
1724302500000|2024-08-22 04:55:00|7081.9|7066.9|7081.9|7066.9|7081.9|7066.9|7081.9|7066.9|0
1724302800000|2024-08-22 05:00:00|7082.1|7067.1|7086.3|7071.3|7087.5|7072.5|7082.1|7067.1|19
1724303100000|2024-08-22 05:05:00|7086.5|7071.5|7086|7071|7087|7072|7083.7|7068.7|5
1724303400000|2024-08-22 05:10:00|7086.5|7071.5|7086.3|7071.3|7086.5|7071.5|7086.3|7071.3|1
1724303700000|2024-08-22 05:15:00|7086.9|7071.9|7087|7072|7087.2|7072.2|7086.7|7071.7|1
1724304000000|2024-08-22 05:20:00|7087.2|7072.2|7088.3|7073.3|7088.6|7073.6|7086.8|7071.8|3
1724304300000|2024-08-22 05:25:00|7088.1|7073.1|7089.8|7074.8|7089.8|7074.8|7088.1|7073.1|7
1724304600000|2024-08-22 05:30:00|7094|7079|7102.8|7087.8|7117.5|7102.5|7094|7079|96
1724304900000|2024-08-22 05:35:00|7103|7088|7104.5|7089.5|7104.5|7089.5|7097|7082|15
1724305200000|2024-08-22 05:40:00|7106|7091|7103.5|7088.5|7108.5|7093.5|7102|7087|10
1724305500000|2024-08-22 05:45:00|7103.1|7088.1|7091.5|7076.5|7106.1|7091.1|7089.8|7074.8|19
1724305800000|2024-08-22 05:50:00|7091|7076|7091|7076|7094.5|7079.5|7088|7073|11
1724306100000|2024-08-22 05:55:00|7092|7077|7093.6|7078.6|7095.3|7080.3|7091.5|7076.5|8
1724306400000|2024-08-22 06:00:00|7093.8|7078.8|7084.5|7069.5|7093.8|7078.8|7084|7069|14
1724306700000|2024-08-22 06:05:00|7083.5|7068.5|7085|7070|7090|7075|7083.5|7068.5|9
1724307000000|2024-08-22 06:10:00|7085.5|7070.5|7085.5|7070.5|7089.5|7074.5|7081.2|7066.2|14
1724307300000|2024-08-22 06:15:00|7085.8|7070.8|7087|7072|7087.5|7072.5|7085.8|7070.8|1
1724307600000|2024-08-22 06:20:00|7086.5|7071.5|7086.2|7071.2|7086.5|7071.5|7084.6|7069.6|5
1724307900000|2024-08-22 06:25:00|7085.9|7070.9|7084|7069|7089|7074|7084|7069|5
1724308200000|2024-08-22 06:30:00|7084.3|7069.3|7084.5|7069.5|7089.5|7074.5|7082.7|7067.7|8
1724308500000|2024-08-22 06:35:00|7084.8|7069.8|7078|7063|7085.3|7070.3|7077.2|7062.2|3
1724308800000|2024-08-22 06:40:00|7078.5|7063.5|7062.6|7047.6|7080.4|7065.4|7062.6|7047.6|75
1724309100000|2024-08-22 06:45:00|7062.2|7047.2|7062.5|7047.5|7068.1|7053.1|7060.7|7045.7|54
1724309400000|2024-08-22 06:50:00|7062|7047|7050.1|7035.1|7062.5|7047.5|7050.1|7035.1|28
1724309700000|2024-08-22 06:55:00|7051.1|7036.1|7062.2|7047.2|7062.2|7047.2|7051.1|7036.1|30
1724310000000|2024-08-22 07:00:00|7062.4|7047.4|7063.9|7048.9|7068.7|7053.7|7059.4|7044.4|9
1724310300000|2024-08-22 07:05:00|7063.6|7048.6|7061.9|7046.9|7066.1|7051.1|7059.4|7044.4|28
1724310600000|2024-08-22 07:10:00|7062.5|7047.5|7064.4|7049.4|7067.4|7052.4|7062.5|7047.5|5
1724310900000|2024-08-22 07:15:00|7063.4|7048.4|7067.9|7052.9|7071.4|7056.4|7063.4|7048.4|5
1724311200000|2024-08-22 07:20:00|7067.6|7052.6|7068.4|7053.4|7071.4|7056.4|7065.4|7050.4|17
1724311500000|2024-08-22 07:25:00|7067.5|7052.5|7067|7052|7068.6|7053.6|7065.4|7050.4|5
1724311800000|2024-08-22 07:30:00|7066.5|7051.5|7061.2|7046.2|7067.5|7052.5|7061|7046|4
1724312100000|2024-08-22 07:35:00|7064.5|7049.5|7069.5|7054.5|7070.3|7055.3|7064.5|7049.5|8
1724312400000|2024-08-22 07:40:00|7068.5|7053.5|7065|7050|7068.5|7053.5|7065|7050|5
1724312700000|2024-08-22 07:45:00|7064.5|7049.5|7057.2|7042.2|7064.5|7049.5|7055.7|7040.7|13
1724313000000|2024-08-22 07:50:00|7056|7041|7053.7|7038.7|7059.2|7044.2|7053.5|7038.5|28
1724313300000|2024-08-22 07:55:00|7053.2|7038.2|7060|7045|7060|7045|7053.2|7038.2|21
1724313600000|2024-08-22 08:00:00|7059.5|7044.5|7062.5|7047.5|7065.2|7050.2|7058.7|7043.7|24
1724313900000|2024-08-22 08:05:00|7062.2|7047.2|7063.5|7048.5|7066.8|7051.8|7062.2|7047.2|5
1724314200000|2024-08-22 08:10:00|7063.2|7048.2|7075.3|7060.3|7075.3|7060.3|7063.2|7048.2|9
1724314500000|2024-08-22 08:15:00|7074.5|7059.5|7071|7056|7074.5|7059.5|7068.2|7053.2|14
1724314800000|2024-08-22 08:20:00|7070.5|7055.5|7074.7|7059.7|7075.5|7060.5|7066.9|7051.9|18
1724315100000|2024-08-22 08:25:00|7075|7060|7079.7|7064.7|7081.4|7066.4|7075|7060|30
1724315400000|2024-08-22 08:30:00|7079.1|7064.1|7074.9|7059.9|7079.1|7064.1|7074.9|7059.9|29
1724315700000|2024-08-22 08:35:00|7074.6|7059.6|7076.6|7061.6|7077.7|7062.7|7071.1|7056.1|26
1724316000000|2024-08-22 08:40:00|7076.8|7061.8|7082.5|7067.5|7082.5|7067.5|7076.1|7061.1|13
1724316300000|2024-08-22 08:45:00|7080.2|7065.2|7082.2|7067.2|7083.2|7068.2|7078.6|7063.6|12
1724316600000|2024-08-22 08:50:00|7080.7|7065.7|7082.4|7067.4|7082.4|7067.4|7072.9|7057.9|25
1724316900000|2024-08-22 08:55:00|7082.2|7067.2|7074.1|7059.1|7082.2|7067.2|7073.8|7058.8|23
1724317200000|2024-08-22 09:00:00|7075.2|7060.2|7077.4|7062.4|7079.7|7064.7|7075.2|7060.2|11
1724317500000|2024-08-22 09:05:00|7074|7059|7077.9|7062.9|7079.4|7064.4|7071.4|7056.4|27
1724317800000|2024-08-22 09:10:00|7075.6|7060.6|7085.7|7070.7|7085.7|7070.7|7073.4|7058.4|17
1724318100000|2024-08-22 09:15:00|7085.4|7070.4|7084.9|7069.9|7085.4|7070.4|7082.9|7067.9|15
1724318400000|2024-08-22 09:20:00|7083.7|7068.7|7084.4|7069.4|7084.9|7069.9|7079.1|7064.1|25
1724318700000|2024-08-22 09:25:00|7084.6|7069.6|7082.8|7067.8|7084.6|7069.6|7081.3|7066.3|14
1724319000000|2024-08-22 09:30:00|7079.1|7064.1|7081.1|7066.1|7081.6|7066.6|7077.7|7062.7|23
1724319300000|2024-08-22 09:35:00|7077.8|7062.8|7076.7|7061.7|7079.4|7064.4|7074.6|7059.6|10
1724319600000|2024-08-22 09:40:00|7077.1|7062.1|7078.3|7063.3|7078.8|7063.8|7077.1|7062.1|3
1724319900000|2024-08-22 09:45:00|7077.8|7062.8|7083.1|7068.1|7083.1|7068.1|7075.4|7060.4|9
1724320200000|2024-08-22 09:50:00|7081.1|7066.1|7085.1|7070.1|7085.6|7070.6|7077.6|7062.6|14
1724320500000|2024-08-22 09:55:00|7083.1|7068.1|7088.3|7073.3|7088.3|7073.3|7083.1|7068.1|5
1724320800000|2024-08-22 10:00:00|7087.7|7072.7|7084.4|7069.4|7087.7|7072.7|7081.8|7066.8|12
1724321100000|2024-08-22 10:05:00|7079.1|7064.1|7065.8|7050.8|7084.7|7069.7|7065.8|7050.8|22
1724321400000|2024-08-22 10:10:00|7065.2|7050.2|7073|7058|7073|7058|7063.8|7048.8|9
1724321700000|2024-08-22 10:15:00|7069.1|7054.1|7067|7052|7069.1|7054.1|7060.7|7045.7|25
1724322000000|2024-08-22 10:20:00|7066.5|7051.5|7068.5|7053.5|7069|7054|7065|7050|6
1724322300000|2024-08-22 10:25:00|7068.3|7053.3|7067|7052|7068.7|7053.7|7065.5|7050.5|14
1724322600000|2024-08-22 10:30:00|7065.5|7050.5|7066.5|7051.5|7067.4|7052.4|7065|7050|2
1724322900000|2024-08-22 10:35:00|7066|7051|7064|7049|7069.1|7054.1|7063.4|7048.4|17
1724323200000|2024-08-22 10:40:00|7067|7052|7071.5|7056.5|7071.5|7056.5|7067|7052|8
1724323500000|2024-08-22 10:45:00|7071.2|7056.2|7073.1|7058.1|7073.3|7058.3|7069|7054|4
1724323800000|2024-08-22 10:50:00|7072.8|7057.8|7072.5|7057.5|7073.5|7058.5|7072.3|7057.3|3
1724324100000|2024-08-22 10:55:00|7071|7056|7065|7050|7071|7056|7061.5|7046.5|16
1724324400000|2024-08-22 11:00:00|7064.8|7049.8|7062.5|7047.5|7066|7051|7062.5|7047.5|11
1724324700000|2024-08-22 11:05:00|7062.2|7047.2|7053.4|7038.4|7067.5|7052.5|7053.2|7038.2|23
1724325000000|2024-08-22 11:10:00|7053|7038|7051.4|7036.4|7055.1|7040.1|7048.4|7033.4|15
1724325300000|2024-08-22 11:15:00|7051.1|7036.1|7056|7041|7058|7043|7046.6|7031.6|14
1724325600000|2024-08-22 11:20:00|7056.2|7041.2|7063.5|7048.5|7063.7|7048.7|7055|7040|5
1724325900000|2024-08-22 11:25:00|7062.6|7047.6|7054.5|7039.5|7062.6|7047.6|7053.2|7038.2|9
1724326200000|2024-08-22 11:30:00|7054.9|7039.9|7067.2|7052.2|7070.5|7055.5|7054.2|7039.2|16
1724326500000|2024-08-22 11:35:00|7066.9|7051.9|7067|7052|7071|7056|7064.3|7049.3|15
1724326800000|2024-08-22 11:40:00|7067.2|7052.2|7063.4|7048.4|7067.2|7052.2|7061.4|7046.4|14
1724327100000|2024-08-22 11:45:00|7062.7|7047.7|7066.4|7051.4|7067|7052|7062.2|7047.2|5
1724327400000|2024-08-22 11:50:00|7066.1|7051.1|7069.1|7054.1|7070.6|7055.6|7064.6|7049.6|6
1724327700000|2024-08-22 11:55:00|7069.3|7054.3|7067.8|7052.8|7071.1|7056.1|7067.8|7052.8|28
1724328000000|2024-08-22 12:00:00|7068.6|7053.6|7086.9|7071.9|7087.4|7072.4|7068.2|7053.2|122
1724328300000|2024-08-22 12:05:00|7087.1|7072.1|7058|7043|7087.1|7072.1|7058|7043|118
1724328600000|2024-08-22 12:10:00|7058.5|7043.5|7068|7053|7068|7053|7054.6|7039.6|50
1724328900000|2024-08-22 12:15:00|7068.9|7053.9|7076.1|7061.1|7076.6|7061.6|7067.5|7052.5|33
1724329200000|2024-08-22 12:20:00|7073.2|7058.2|7069.4|7054.4|7076.4|7061.4|7067.4|7052.4|47
1724329500000|2024-08-22 12:25:00|7069|7054|7071.6|7056.6|7073|7058|7065|7050|53
1724329800000|2024-08-22 12:30:00|7073.1|7058.1|7078.7|7063.7|7080.3|7065.3|7059.8|7044.8|194
1724330100000|2024-08-22 12:35:00|7079|7064|7057.7|7042.7|7079.2|7064.2|7055.1|7040.1|44
1724330400000|2024-08-22 12:40:00|7056.9|7041.9|7034.6|7019.6|7059.8|7044.8|7032.6|7017.6|157
1724330700000|2024-08-22 12:45:00|7035.1|7020.1|7033.3|7018.3|7040.3|7025.3|7027.5|7012.5|138
1724331000000|2024-08-22 12:50:00|7032.8|7017.8|7024.5|7009.5|7033.9|7018.9|7021.2|7006.2|166
1724331300000|2024-08-22 12:55:00|7024.2|7009.2|7001.6|6986.6|7024.2|7009.2|6988.3|6973.3|607
1724331600000|2024-08-22 13:00:00|7001.9|6986.9|6980.2|6965.2|7005.9|6990.9|6970.6|6955.6|287
1724331900000|2024-08-22 13:05:00|6982.2|6967.2|6995.3|6980.3|7000|6985|6981.7|6966.7|103
1724332200000|2024-08-22 13:10:00|6995.1|6980.1|7000.4|6985.4|7006.9|6991.9|6988.9|6973.9|107
1724332500000|2024-08-22 13:15:00|6999.8|6984.8|7001.5|6986.5|7003.3|6988.3|6995|6980|98
1724332800000|2024-08-22 13:20:00|7000.5|6985.5|6998|6983|7007.1|6992.1|6996|6981|90
1724333100000|2024-08-22 13:25:00|6997.7|6982.7|6985.9|6970.9|6997.7|6982.7|6980.9|6965.9|167
1724333400000|2024-08-22 13:30:00|6985.7|6970.7|7005.8|6990.8|7011.9|6996.9|6985.7|6970.7|158
1724333700000|2024-08-22 13:35:00|7006.7|6991.7|7012.3|6997.3|7020.1|7005.1|7006.5|6991.5|195
1724334000000|2024-08-22 13:40:00|7012.5|6997.5|7016.2|7001.2|7016.3|7001.3|7010.7|6995.7|118
1724334300000|2024-08-22 13:45:00|7015.9|7000.9|7030.9|7015.9|7033.5|7018.5|7015.9|7000.9|218
1724334600000|2024-08-22 13:50:00|7030.4|7015.4|7034.9|7019.9|7042.5|7027.5|7030.4|7015.4|124
1724334900000|2024-08-22 13:55:00|7034.4|7019.4|7031.8|7016.8|7040.9|7025.9|7028.4|7013.4|131
1724335200000|2024-08-22 14:00:00|7030.8|7015.8|7024.3|7009.3|7038.8|7023.8|7022|7007|124
1724335500000|2024-08-22 14:05:00|7023.5|7008.5|7024.3|7009.3|7024.3|7009.3|7012.2|6997.2|131
1724335800000|2024-08-22 14:10:00|7024.5|7009.5|7013.9|6998.9|7026.8|7011.8|7013.9|6998.9|167
1724336100000|2024-08-22 14:15:00|7013.4|6998.4|7021.7|7006.7|7023.7|7008.7|7012.4|6997.4|103
1724336400000|2024-08-22 14:20:00|7021|7006|7014.9|6999.9|7025.6|7010.6|7013.7|6998.7|69
1724336700000|2024-08-22 14:25:00|7013.9|6998.9|7015.4|7000.4|7016.4|7001.4|7011.1|6996.1|73
1724337000000|2024-08-22 14:30:00|7022.6|7007.6|7029.2|7014.2|7032.5|7017.5|7013.8|6998.8|214
1724337300000|2024-08-22 14:35:00|7028.2|7013.2|7040.9|7025.9|7041.4|7026.4|7022.7|7007.7|99
1724337600000|2024-08-22 14:40:00|7040.4|7025.4|7034.1|7019.1|7045.8|7030.8|7029.2|7014.2|131
1724337900000|2024-08-22 14:45:00|7034.3|7019.3|7029.5|7014.5|7039.6|7024.6|7023.7|7008.7|87
1724338200000|2024-08-22 14:50:00|7028.5|7013.5|7027.7|7012.7|7032.1|7017.1|7021|7006|66
1724338500000|2024-08-22 14:55:00|7027.5|7012.5|7019.7|7004.7|7029.2|7014.2|7019.2|7004.2|53
1724338800000|2024-08-22 15:00:00|7020.5|7005.5|7018|7003|7027.5|7012.5|7018|7003|118
1724339100000|2024-08-22 15:05:00|7012.8|6997.8|7023.4|7008.4|7024.2|7009.2|7012.3|6997.3|71
1724339400000|2024-08-22 15:10:00|7022.9|7007.9|7027.7|7012.7|7032|7017|7020.1|7005.1|77
1724339700000|2024-08-22 15:15:00|7028|7013|7038.6|7023.6|7043|7028|7027|7012|112
1724340000000|2024-08-22 15:20:00|7037.7|7022.7|7041.2|7026.2|7042.9|7027.9|7031.1|7016.1|85
1724340300000|2024-08-22 15:25:00|7041.4|7026.4|7034|7019|7050.5|7035.5|7033|7018|116
1724340600000|2024-08-22 15:30:00|7033.1|7018.1|7026.9|7011.9|7033.1|7018.1|7023.2|7008.2|82
1724340900000|2024-08-22 15:35:00|7026.6|7011.6|7014.8|6999.8|7028.2|7013.2|7010.8|6995.8|123
1724341200000|2024-08-22 15:40:00|7014.3|6999.3|7007.8|6992.8|7014.3|6999.3|7005.8|6990.8|95
1724341500000|2024-08-22 15:45:00|7007.3|6992.3|7002.6|6987.6|7007.3|6992.3|6997.8|6982.8|109
1724341800000|2024-08-22 15:50:00|7002.8|6987.8|7004|6989|7008.4|6993.4|7001.8|6986.8|70
1724342100000|2024-08-22 15:55:00|7003.3|6988.3|7007.1|6992.1|7009.6|6994.6|6997.8|6982.8|75
1724342400000|2024-08-22 16:00:00|7006.6|6991.6|7010.5|6995.5|7010.5|6995.5|7006|6991|54
1724342700000|2024-08-22 16:05:00|7010.8|6995.8|7009.5|6994.5|7023.9|7008.9|7009.5|6994.5|90
1724343000000|2024-08-22 16:10:00|7009|6994|7000.5|6985.5|7010|6995|7000.5|6985.5|97
1724343300000|2024-08-22 16:15:00|7001|6986|7002|6987|7002.6|6987.6|6992.5|6977.5|138
1724343600000|2024-08-22 16:20:00|7001.8|6986.8|7000.4|6985.4|7002.7|6987.7|6998.4|6983.4|73
1724343900000|2024-08-22 16:25:00|7000.1|6985.1|7006.2|6991.2|7006.2|6991.2|6998.4|6983.4|92
1724344200000|2024-08-22 16:30:00|7007.7|6992.7|7008.9|6993.9|7009|6994|7003.2|6988.2|66
1724344500000|2024-08-22 16:35:00|7008.7|6993.7|7003.9|6988.9|7010.4|6995.4|7002.9|6987.9|58
1724344800000|2024-08-22 16:40:00|7003.3|6988.3|7005.2|6990.2|7008.2|6993.2|7002.9|6987.9|49
1724345100000|2024-08-22 16:45:00|7004.2|6989.2|7005.1|6990.1|7006.6|6991.6|7002.9|6987.9|45
1724345400000|2024-08-22 16:50:00|7005.4|6990.4|7004.8|6989.8|7009.9|6994.9|7004.8|6989.8|65
1724345700000|2024-08-22 16:55:00|7004.6|6989.6|7001.3|6986.3|7005.1|6990.1|6998.8|6983.8|73
1724346000000|2024-08-22 17:00:00|7001.6|6986.6|6990.5|6975.5|7003.3|6988.3|6989.7|6974.7|104
1724346300000|2024-08-22 17:05:00|6989.7|6974.7|7001.1|6986.1|7001.6|6986.6|6989.7|6974.7|100
1724346600000|2024-08-22 17:10:00|7000.6|6985.6|6994.6|6979.6|7001.6|6986.6|6994.5|6979.5|75
1724346900000|2024-08-22 17:15:00|6994.9|6979.9|6988.2|6973.2|6999.2|6984.2|6985|6970|128
1724347200000|2024-08-22 17:20:00|6988.4|6973.4|6990|6975|6991.5|6976.5|6986.9|6971.9|94
1724347500000|2024-08-22 17:25:00|6989.7|6974.7|6989.7|6974.7|6995.2|6980.2|6989.7|6974.7|37
1724347800000|2024-08-22 17:30:00|6989.4|6974.4|6990.2|6975.2|6992.2|6977.2|6986.9|6971.9|133
1724348100000|2024-08-22 17:35:00|6991.2|6976.2|6998.9|6983.9|7002|6987|6991.2|6976.2|77
1724348400000|2024-08-22 17:40:00|6998.4|6983.4|6999.6|6984.6|7001.1|6986.1|6996.2|6981.2|59
1724348700000|2024-08-22 17:45:00|6999.2|6984.2|7005.2|6990.2|7008.5|6993.5|6996.6|6981.6|34
1724349000000|2024-08-22 17:50:00|7005.4|6990.4|7001.7|6986.7|7007.7|6992.7|7001.2|6986.2|66
1724349300000|2024-08-22 17:55:00|7001.2|6986.2|7009|6994|7009.5|6994.5|7000.2|6985.2|66
1724349600000|2024-08-22 18:00:00|7009.1|6994.1|7015.1|7000.1|7015.1|7000.1|7006.1|6991.1|173
1724349900000|2024-08-22 18:05:00|7015.4|7000.4|7017.1|7002.1|7021.8|7006.8|7011.9|6996.9|198
1724350200000|2024-08-22 18:10:00|7017.4|7002.4|6991.6|6976.6|7017.9|7002.9|6991.6|6976.6|809
1724350500000|2024-08-22 18:15:00|6993.2|6978.2|7004.5|6989.5|7004.8|6989.8|6993.2|6978.2|142
1724374800000|2024-08-23 01:00:00|7021.9|6996.9|7021.3|7006.3|7034.1|7019.1|7011.8|6996.8|52
1724375100000|2024-08-23 01:05:00|7021.8|7006.8|7017.8|7002.8|7030.6|7015.6|7017.8|7002.8|15
1724375400000|2024-08-23 01:10:00|7017.5|7002.5|7017.5|7002.5|7018.3|7003.3|7013.3|6998.3|8
1724375700000|2024-08-23 01:15:00|7018.3|7003.3|7025.3|7010.3|7025.3|7010.3|7018.3|7003.3|9
1724376000000|2024-08-23 01:20:00|7025.9|7010.9|7026.8|7011.8|7026.8|7011.8|7024.3|7009.3|2
1724376300000|2024-08-23 01:25:00|7026.6|7011.6|7027.3|7012.3|7027.3|7012.3|7025.6|7010.6|2
1724376600000|2024-08-23 01:30:00|7028.3|7013.3|7022.3|7007.3|7030.3|7015.3|7014.8|6999.8|10
1724376900000|2024-08-23 01:35:00|7022.9|7007.9|7032.6|7017.6|7033.6|7018.6|7019.3|7004.3|13
1724377200000|2024-08-23 01:40:00|7034.6|7019.6|7035.8|7020.8|7036.1|7021.1|7033.3|7018.3|2
1724377500000|2024-08-23 01:45:00|7035.3|7020.3|7025.8|7010.8|7037.6|7022.6|7025.8|7010.8|4
1724377800000|2024-08-23 01:50:00|7025.3|7010.3|7021.6|7006.6|7025.6|7010.6|7017.8|7002.8|8
1724378100000|2024-08-23 01:55:00|7021.9|7006.9|7022.8|7007.8|7027.1|7012.1|7019.6|7004.6|5
1724378400000|2024-08-23 02:00:00|7022.6|7007.6|7017.1|7002.1|7024.3|7009.3|7016.1|7001.1|1
1724378700000|2024-08-23 02:05:00|7011.8|6996.8|7011.8|6996.8|7014.8|6999.8|7009.8|6994.8|5
1724379000000|2024-08-23 02:10:00|7011.6|6996.6|7012.4|6997.4|7012.4|6997.4|7011.3|6996.3|3
1724379300000|2024-08-23 02:15:00|7012.1|6997.1|7017.9|7002.9|7017.9|7002.9|7011.9|6996.9|2
1724379600000|2024-08-23 02:20:00|7018.2|7003.2|7018.4|7003.4|7018.4|7003.4|7018.2|7003.2|0
1724379900000|2024-08-23 02:25:00|7011.4|6996.4|7013.9|6998.9|7013.9|6998.9|7011.4|6996.4|1
1724380500000|2024-08-23 02:35:00|7012.7|6997.7|7002.3|6987.3|7012.7|6997.7|7001.2|6986.2|4
1724380800000|2024-08-23 02:40:00|7002.6|6987.6|7004.8|6989.8|7005.8|6990.8|7002.6|6987.6|0
1724381100000|2024-08-23 02:45:00|7005.3|6990.3|7005.1|6990.1|7005.3|6990.3|7005.1|6990.1|0
1724382600000|2024-08-23 03:10:00|7003.8|6988.8|7001.6|6986.6|7004.6|6989.6|7001.6|6986.6|2
1724382900000|2024-08-23 03:15:00|7001.8|6986.8|7003.1|6988.1|7004.1|6989.1|7001.8|6986.8|0
1724383200000|2024-08-23 03:20:00|7002.6|6987.6|7000.6|6985.6|7003.6|6988.6|7000.6|6985.6|1
1724383500000|2024-08-23 03:25:00|7001.8|6986.8|7003.6|6988.6|7003.6|6988.6|7000.1|6985.1|1
1724384100000|2024-08-23 03:35:00|7004.6|6989.6|7008.1|6993.1|7008.1|6993.1|7004.6|6989.6|1
1724384400000|2024-08-23 03:40:00|7008.7|6993.7|7008.6|6993.6|7010.8|6995.8|7008.5|6993.5|1
1724384700000|2024-08-23 03:45:00|7008.9|6993.9|7009.1|6994.1|7009.1|6994.1|7008.8|6993.8|1
1724385000000|2024-08-23 03:50:00|7008.8|6993.8|7003.1|6988.1|7009.1|6994.1|7003.1|6988.1|1
1724385300000|2024-08-23 03:55:00|7003.6|6988.6|7003.6|6988.6|7003.6|6988.6|7003.6|6988.6|0
1724385900000|2024-08-23 04:05:00|7003.8|6988.8|7004|6989|7004|6989|7003.8|6988.8|0
1724386200000|2024-08-23 04:10:00|7003.8|6988.8|7003.8|6988.8|7003.8|6988.8|7003.8|6988.8|0
1724386500000|2024-08-23 04:15:00|7005.8|6990.8|7009.1|6994.1|7009.1|6994.1|7005.3|6990.3|2
1724386800000|2024-08-23 04:20:00|7009.3|6994.3|7009.6|6994.6|7009.6|6994.6|7009.3|6994.3|0
1724387100000|2024-08-23 04:25:00|7009.4|6994.4|7009.6|6994.6|7009.6|6994.6|7009.4|6994.4|0
1724387400000|2024-08-23 04:30:00|7011.7|6996.7|7011.4|6996.4|7013.7|6998.7|7011.4|6996.4|1
1724387700000|2024-08-23 04:35:00|7011.6|6996.6|7011.6|6996.6|7011.6|6996.6|7011.3|6996.3|1
1724389800000|2024-08-23 05:10:00|7008.8|6993.8|7010.2|6995.2|7010.4|6995.4|7008.8|6993.8|4
1724390100000|2024-08-23 05:15:00|7010.4|6995.4|7011.1|6996.1|7011.1|6996.1|7010.2|6995.2|3
1724390400000|2024-08-23 05:20:00|7012.3|6997.3|7013.3|6998.3|7015.4|7000.4|7012.3|6997.3|3
1724390700000|2024-08-23 05:25:00|7009.9|6994.9|7010.1|6995.1|7010.1|6995.1|7009.6|6994.6|2
1724391000000|2024-08-23 05:30:00|7009.6|6994.6|7008.7|6993.7|7010.1|6995.1|7008.7|6993.7|1
1724391300000|2024-08-23 05:35:00|7009.1|6994.1|7013.2|6998.2|7013.7|6998.7|7009.1|6994.1|0
1724391600000|2024-08-23 05:40:00|7014.4|6999.4|7016.7|7001.7|7017.2|7002.2|7013.1|6998.1|3
1724391900000|2024-08-23 05:45:00|7016.4|7001.4|7016.2|7001.2|7018.1|7003.1|7016.2|7001.2|3
1724392200000|2024-08-23 05:50:00|7015.4|7000.4|7013.1|6998.1|7015.6|7000.6|7012.1|6997.1|2
1724392500000|2024-08-23 05:55:00|7013.6|6998.6|7017.7|7002.7|7017.7|7002.7|7012.6|6997.6|24
1724392800000|2024-08-23 06:00:00|7016.9|7001.9|7014.2|6999.2|7016.9|7001.9|7013.7|6998.7|2
1724393100000|2024-08-23 06:05:00|7015.2|7000.2|7017.7|7002.7|7018.2|7003.2|7014.2|6999.2|12
1724393400000|2024-08-23 06:10:00|7018|7003|7014.2|6999.2|7018.2|7003.2|7012.9|6997.9|3
1724393700000|2024-08-23 06:15:00|7014.5|6999.5|7017.7|7002.7|7017.7|7002.7|7014.5|6999.5|0
1724394000000|2024-08-23 06:20:00|7017.4|7002.4|7017.9|7002.9|7017.9|7002.9|7017.4|7002.4|0
1724394300000|2024-08-23 06:25:00|7017.1|7002.1|7020|7005|7022.7|7007.7|7015.9|7000.9|10
1724394600000|2024-08-23 06:30:00|7020.2|7005.2|7023.4|7008.4|7025.5|7010.5|7020.2|7005.2|11
1724394900000|2024-08-23 06:35:00|7024.2|7009.2|7025.4|7010.4|7025.9|7010.9|7023.2|7008.2|1
1724395200000|2024-08-23 06:40:00|7025.9|7010.9|7025.5|7010.5|7025.9|7010.9|7024.2|7009.2|0
1724395500000|2024-08-23 06:45:00|7025.2|7010.2|7021.5|7006.5|7027.8|7012.8|7021.3|7006.3|5
1724395800000|2024-08-23 06:50:00|7021.8|7006.8|7019.8|7004.8|7021.8|7006.8|7019.8|7004.8|0
1724396100000|2024-08-23 06:55:00|7020.1|7005.1|7018.3|7003.3|7020.3|7005.3|7015.8|7000.8|3
1724396400000|2024-08-23 07:00:00|7018.8|7003.8|7019.8|7004.8|7020.8|7005.8|7018.3|7003.3|3
1724396700000|2024-08-23 07:05:00|7019.5|7004.5|7024.5|7009.5|7024.5|7009.5|7018.6|7003.6|7
1724397000000|2024-08-23 07:10:00|7027.1|7012.1|7027.4|7012.4|7027.4|7012.4|7026.9|7011.9|6
1724397300000|2024-08-23 07:15:00|7032.6|7017.6|7032.1|7017.1|7034.4|7019.4|7028.1|7013.1|34
1724397600000|2024-08-23 07:20:00|7031.5|7016.5|7033.3|7018.3|7033.6|7018.6|7029.4|7014.4|6
1724397900000|2024-08-23 07:25:00|7033.1|7018.1|7027.1|7012.1|7033.9|7018.9|7027.1|7012.1|1
1724398200000|2024-08-23 07:30:00|7026.6|7011.6|7033.9|7018.9|7033.9|7018.9|7026.1|7011.1|23
1724398500000|2024-08-23 07:35:00|7034.1|7019.1|7030.9|7015.9|7036.9|7021.9|7029.9|7014.9|6
1724398800000|2024-08-23 07:40:00|7030.4|7015.4|7026.1|7011.1|7030.9|7015.9|7024.9|7009.9|28
1724399100000|2024-08-23 07:45:00|7025.9|7010.9|7032.4|7017.4|7032.9|7017.9|7025.9|7010.9|2
1724399400000|2024-08-23 07:50:00|7032.7|7017.7|7031.9|7016.9|7034.9|7019.9|7030.4|7015.4|6
1724399700000|2024-08-23 07:55:00|7030.7|7015.7|7029.6|7014.6|7031.6|7016.6|7029.1|7014.1|3
1724400000000|2024-08-23 08:00:00|7028.1|7013.1|7026.6|7011.6|7028.1|7013.1|7022.9|7007.9|8
1724400300000|2024-08-23 08:05:00|7028.8|7013.8|7026.8|7011.8|7028.8|7013.8|7024.9|7009.9|6
1724400600000|2024-08-23 08:10:00|7027.4|7012.4|7027.9|7012.9|7028.8|7013.8|7025.3|7010.3|11
1724400900000|2024-08-23 08:15:00|7034.3|7019.3|7022.6|7007.6|7035|7020|7019.1|7004.1|36
1724401200000|2024-08-23 08:20:00|7022.8|7007.8|7021.8|7006.8|7022.8|7007.8|7018.3|7003.3|4
1724401500000|2024-08-23 08:25:00|7022.8|7007.8|7021.1|7006.1|7022.8|7007.8|7020.3|7005.3|1
1724401800000|2024-08-23 08:30:00|7020.8|7005.8|7017.3|7002.3|7021.1|7006.1|7016.7|7001.7|2
1724402100000|2024-08-23 08:35:00|7017.8|7002.8|7017.6|7002.6|7017.8|7002.8|7016.3|7001.3|2
1724402400000|2024-08-23 08:40:00|7017.8|7002.8|7019.8|7004.8|7022.6|7007.6|7017.1|7002.1|4
1724402700000|2024-08-23 08:45:00|7019.6|7004.6|7022.8|7007.8|7025.1|7010.1|7019.6|7004.6|6
1724403000000|2024-08-23 08:50:00|7022.5|7007.5|7024.8|7009.8|7025.3|7010.3|7022.1|7007.1|1
1724403300000|2024-08-23 08:55:00|7024.3|7009.3|7030.3|7015.3|7030.3|7015.3|7024.3|7009.3|8
1724403600000|2024-08-23 09:00:00|7030.9|7015.9|7025.6|7010.6|7031.3|7016.3|7025.6|7010.6|4
1724403900000|2024-08-23 09:05:00|7026.1|7011.1|7026.4|7011.4|7030.6|7015.6|7025.6|7010.6|3
1724404200000|2024-08-23 09:10:00|7026.9|7011.9|7026.6|7011.6|7030.4|7015.4|7026.6|7011.6|2
1724404500000|2024-08-23 09:15:00|7026.2|7011.2|7024.2|7009.2|7026.2|7011.2|7022.2|7007.2|2
1724404800000|2024-08-23 09:20:00|7023.7|7008.7|7028.7|7013.7|7029.2|7014.2|7023.2|7008.2|6
1724405100000|2024-08-23 09:25:00|7028.4|7013.4|7024.5|7009.5|7030.6|7015.6|7023|7008|16
1724405400000|2024-08-23 09:30:00|7022.2|7007.2|7027.9|7012.9|7030.6|7015.6|7022|7007|12
1724405700000|2024-08-23 09:35:00|7027.6|7012.6|7027.7|7012.7|7028.9|7013.9|7024.4|7009.4|15
1724406000000|2024-08-23 09:40:00|7027.5|7012.5|7036.5|7021.5|7036.5|7021.5|7024.2|7009.2|19
1724406300000|2024-08-23 09:45:00|7037.3|7022.3|7040|7025|7040.5|7025.5|7036.7|7021.7|6
1724406600000|2024-08-23 09:50:00|7040.2|7025.2|7041.5|7026.5|7044|7029|7039.7|7024.7|13
1724406900000|2024-08-23 09:55:00|7041.8|7026.8|7039|7024|7041.8|7026.8|7037.5|7022.5|20
1724407200000|2024-08-23 10:00:00|7038.8|7023.8|7038.8|7023.8|7043.8|7028.8|7037.6|7022.6|69
1724407500000|2024-08-23 10:05:00|7039.1|7024.1|7037.5|7022.5|7039.3|7024.3|7035.5|7020.5|9
1724407800000|2024-08-23 10:10:00|7037.8|7022.8|7039.5|7024.5|7039.5|7024.5|7037.5|7022.5|0
1724408100000|2024-08-23 10:15:00|7039|7024|7040.5|7025.5|7040.7|7025.7|7038.7|7023.7|3
1724408400000|2024-08-23 10:20:00|7040.7|7025.7|7039.1|7024.1|7040.7|7025.7|7039.1|7024.1|1
1724408700000|2024-08-23 10:25:00|7038.6|7023.6|7039.9|7024.9|7040.2|7025.2|7036.1|7021.1|4
1724409000000|2024-08-23 10:30:00|7039.7|7024.7|7042.4|7027.4|7042.4|7027.4|7039.4|7024.4|2
1724409300000|2024-08-23 10:35:00|7043.7|7028.7|7043.7|7028.7|7043.7|7028.7|7043.2|7028.2|3
1724409600000|2024-08-23 10:40:00|7044|7029|7051.5|7036.5|7051.5|7036.5|7042.3|7027.3|41
1724409900000|2024-08-23 10:45:00|7051.8|7036.8|7047.2|7032.2|7054.1|7039.1|7046.7|7031.7|45
1724410200000|2024-08-23 10:50:00|7044.2|7029.2|7037.9|7022.9|7044.2|7029.2|7036|7021|23
1724410500000|2024-08-23 10:55:00|7037.6|7022.6|7037.4|7022.4|7038.4|7023.4|7032.6|7017.6|6
1724410800000|2024-08-23 11:00:00|7037.6|7022.6|7037.7|7022.7|7038.7|7023.7|7037.2|7022.2|4
1724411100000|2024-08-23 11:05:00|7037.9|7022.9|7043.7|7028.7|7044|7029|7034.1|7019.1|27
1724411400000|2024-08-23 11:10:00|7041.9|7026.9|7040.2|7025.2|7041.9|7026.9|7035.4|7020.4|7
1724411700000|2024-08-23 11:15:00|7037.9|7022.9|7036.7|7021.7|7037.9|7022.9|7033.9|7018.9|2
1724412000000|2024-08-23 11:20:00|7036.4|7021.4|7036.6|7021.6|7036.9|7021.9|7034.4|7019.4|7
1724412300000|2024-08-23 11:25:00|7035.9|7020.9|7039.7|7024.7|7039.7|7024.7|7035.4|7020.4|2
1724412600000|2024-08-23 11:30:00|7039.2|7024.2|7037.6|7022.6|7040.2|7025.2|7037.4|7022.4|3
1724412900000|2024-08-23 11:35:00|7037.4|7022.4|7035.1|7020.1|7038|7023|7032.6|7017.6|6
1724413200000|2024-08-23 11:40:00|7034.6|7019.6|7035.6|7020.6|7035.6|7020.6|7032.9|7017.9|3
1724413500000|2024-08-23 11:45:00|7035.7|7020.7|7039.9|7024.9|7040.7|7025.7|7035.7|7020.7|3
1724413800000|2024-08-23 11:50:00|7040.2|7025.2|7037.7|7022.7|7044.7|7029.7|7036.7|7021.7|20
1724414100000|2024-08-23 11:55:00|7039.7|7024.7|7040.7|7025.7|7042.2|7027.2|7038.9|7023.9|4
1724414400000|2024-08-23 12:00:00|7039.7|7024.7|7054.8|7039.8|7055.6|7040.6|7033.9|7018.9|65
1724414700000|2024-08-23 12:05:00|7054.2|7039.2|7042.8|7027.8|7056.6|7041.6|7042|7027|60
1724415000000|2024-08-23 12:10:00|7043|7028|7052.1|7037.1|7056.2|7041.2|7042.5|7027.5|37
1724415300000|2024-08-23 12:15:00|7050.8|7035.8|7051.1|7036.1|7055.2|7040.2|7049.1|7034.1|47
1724415600000|2024-08-23 12:20:00|7050.6|7035.6|7039.6|7024.6|7050.6|7035.6|7039.6|7024.6|69
1724415900000|2024-08-23 12:25:00|7037.6|7022.6|7029.4|7014.4|7040.8|7025.8|7027.2|7012.2|66
1724416200000|2024-08-23 12:30:00|7029.2|7014.2|7044.8|7029.8|7044.8|7029.8|7028.1|7013.1|62
1724416500000|2024-08-23 12:35:00|7042.3|7027.3|7036.4|7021.4|7045.5|7030.5|7032.4|7017.4|54
1724416800000|2024-08-23 12:40:00|7035.8|7020.8|7034.4|7019.4|7038.2|7023.2|7034.4|7019.4|12
1724417100000|2024-08-23 12:45:00|7034.1|7019.1|7040.2|7025.2|7043.7|7028.7|7033.1|7018.1|30
1724417400000|2024-08-23 12:50:00|7040.7|7025.7|7039.7|7024.7|7041.7|7026.7|7034.4|7019.4|20
1724417700000|2024-08-23 12:55:00|7039.9|7024.9|7045.2|7030.2|7045.3|7030.3|7037.9|7022.9|31
1724418000000|2024-08-23 13:00:00|7044.3|7029.3|7046.3|7031.3|7050.3|7035.3|7043|7028|50
1724418300000|2024-08-23 13:05:00|7046.6|7031.6|7030.5|7015.5|7047.3|7032.3|7030|7015|83
1724418600000|2024-08-23 13:10:00|7030.3|7015.3|7040|7025|7040|7025|7029.8|7014.8|27
1724418900000|2024-08-23 13:15:00|7041|7026|7045.5|7030.5|7046.3|7031.3|7038|7023|16
1724419200000|2024-08-23 13:20:00|7047.1|7032.1|7041.3|7026.3|7048.6|7033.6|7040.1|7025.1|44
1724419500000|2024-08-23 13:25:00|7041|7026|7037.9|7022.9|7041.8|7026.8|7037.6|7022.6|40
1724419800000|2024-08-23 13:30:00|7039.2|7024.2|7052.2|7037.2|7060.9|7045.9|7038.4|7023.4|232
1724420100000|2024-08-23 13:35:00|7051.6|7036.6|7065.8|7050.8|7073.2|7058.2|7051.6|7036.6|315
1724420400000|2024-08-23 13:40:00|7066.2|7051.2|7063.6|7048.6|7082.5|7067.5|7063.2|7048.2|134
1724420700000|2024-08-23 13:45:00|7064|7049|7072|7057|7072.3|7057.3|7060.7|7045.7|302
1724421000000|2024-08-23 13:50:00|7071.7|7056.7|7077.9|7062.9|7082.5|7067.5|7069|7054|124
1724421300000|2024-08-23 13:55:00|7077.3|7062.3|7080.1|7065.1|7082.7|7067.7|7077.1|7062.1|107
1724421600000|2024-08-23 14:00:00|7081.3|7066.3|7094|7079|7100.8|7085.8|7080.5|7065.5|362
1724421900000|2024-08-23 14:05:00|7094.5|7079.5|7093.9|7078.9|7096.2|7081.2|7089.4|7074.4|122
1724422200000|2024-08-23 14:10:00|7092.9|7077.9|7090.9|7075.9|7094.1|7079.1|7085.8|7070.8|170
1724422500000|2024-08-23 14:15:00|7091.3|7076.3|7098.7|7083.7|7105.9|7090.9|7091.3|7076.3|280
1724422800000|2024-08-23 14:20:00|7096.1|7081.1|7102|7087|7104.6|7089.6|7096.1|7081.1|143
1724423100000|2024-08-23 14:25:00|7104|7089|7131.1|7116.1|7131.3|7116.3|7100.5|7085.5|405
1724423400000|2024-08-23 14:30:00|7131.3|7116.3|7144.4|7129.4|7170.7|7155.7|7130.3|7115.3|1267
1724423700000|2024-08-23 14:35:00|7145.8|7130.8|7147.3|7132.3|7155.6|7140.6|7135.1|7120.1|384
1724424000000|2024-08-23 14:40:00|7147|7132|7159.5|7144.5|7160.5|7145.5|7140.6|7125.6|236
1724424300000|2024-08-23 14:45:00|7160.1|7145.1|7151.6|7136.6|7162|7147|7146.3|7131.3|250
1724424600000|2024-08-23 14:50:00|7151.8|7136.8|7162.3|7147.3|7163.8|7148.8|7148.8|7133.8|236
1724424900000|2024-08-23 14:55:00|7161.9|7146.9|7149.8|7134.8|7163.3|7148.3|7149.3|7134.3|164
1724425200000|2024-08-23 15:00:00|7149.5|7134.5|7161.2|7146.2|7162.2|7147.2|7145.6|7130.6|131
1724425500000|2024-08-23 15:05:00|7158.2|7143.2|7164.5|7149.5|7168.5|7153.5|7151.1|7136.1|549
1724425800000|2024-08-23 15:10:00|7163.5|7148.5|7165.6|7150.6|7178.3|7163.3|7163.5|7148.5|317
1724426100000|2024-08-23 15:15:00|7165.1|7150.1|7152.7|7137.7|7165.6|7150.6|7138.3|7123.3|317
1724426400000|2024-08-23 15:20:00|7154.2|7139.2|7154.1|7139.1|7160|7145|7149.5|7134.5|86
1724426700000|2024-08-23 15:25:00|7153.8|7138.8|7173.3|7158.3|7174.1|7159.1|7153.8|7138.8|50
1724427000000|2024-08-23 15:30:00|7171.6|7156.6|7175.2|7160.2|7177.6|7162.6|7171.1|7156.1|135
1724427300000|2024-08-23 15:35:00|7175|7160|7180.1|7165.1|7186.6|7171.6|7175|7160|200
1724427600000|2024-08-23 15:40:00|7180.3|7165.3|7156.5|7141.5|7180.3|7165.3|7156|7141|249
1724427900000|2024-08-23 15:45:00|7157|7142|7175.6|7160.6|7176.6|7161.6|7157|7142|130
1724428200000|2024-08-23 15:50:00|7176.1|7161.1|7180.9|7165.9|7181.5|7166.5|7176.1|7161.1|103
1724428500000|2024-08-23 15:55:00|7181.1|7166.1|7182.2|7167.2|7183.5|7168.5|7175.4|7160.4|154
1724428800000|2024-08-23 16:00:00|7183.2|7168.2|7178.8|7163.8|7184.9|7169.9|7178.3|7163.3|109
1724429100000|2024-08-23 16:05:00|7179.1|7164.1|7179.5|7164.5|7181.6|7166.6|7175.2|7160.2|137
1724429400000|2024-08-23 16:10:00|7180|7165|7173.7|7158.7|7180.7|7165.7|7173.5|7158.5|75
1724429700000|2024-08-23 16:15:00|7174.1|7159.1|7175.7|7160.7|7175.7|7160.7|7170.9|7155.9|88
1724430000000|2024-08-23 16:20:00|7176.2|7161.2|7176.2|7161.2|7177.5|7162.5|7172.8|7157.8|62
1724430300000|2024-08-23 16:25:00|7176.7|7161.7|7168.9|7153.9|7180|7165|7163.3|7148.3|201
1724430600000|2024-08-23 16:30:00|7169.1|7154.1|7173.4|7158.4|7176.4|7161.4|7166.4|7151.4|198
1724430900000|2024-08-23 16:35:00|7173.7|7158.7|7175.2|7160.2|7179.3|7164.3|7169.6|7154.6|147
1724431200000|2024-08-23 16:40:00|7175|7160|7165|7150|7175|7160|7162.8|7147.8|93
1724431500000|2024-08-23 16:45:00|7166|7151|7167.2|7152.2|7169.3|7154.3|7161.6|7146.6|48
1724431800000|2024-08-23 16:50:00|7167.4|7152.4|7166.3|7151.3|7167.9|7152.9|7160.3|7145.3|85
1724432100000|2024-08-23 16:55:00|7166.9|7151.9|7158.9|7143.9|7167.1|7152.1|7150.7|7135.7|133
1724432400000|2024-08-23 17:00:00|7158.5|7143.5|7155.2|7140.2|7158.5|7143.5|7150.2|7135.2|55
1724432700000|2024-08-23 17:05:00|7154.3|7139.3|7161.7|7146.7|7163.8|7148.8|7153.4|7138.4|49
1724433000000|2024-08-23 17:10:00|7162|7147|7166.2|7151.2|7170.3|7155.3|7160.6|7145.6|47
1724433300000|2024-08-23 17:15:00|7166.5|7151.5|7159.5|7144.5|7166.9|7151.9|7151.9|7136.9|91
1724433600000|2024-08-23 17:20:00|7161|7146|7160.5|7145.5|7163.6|7148.6|7158.1|7143.1|70
1724433900000|2024-08-23 17:25:00|7160.8|7145.8|7153.4|7138.4|7161.9|7146.9|7151.1|7136.1|89
1724434200000|2024-08-23 17:30:00|7153.7|7138.7|7154.6|7139.6|7156.5|7141.5|7147.5|7132.5|182
1724434500000|2024-08-23 17:35:00|7155.6|7140.6|7144.3|7129.3|7155.6|7140.6|7144.3|7129.3|198
1724434800000|2024-08-23 17:40:00|7144.7|7129.7|7145.2|7130.2|7146.5|7131.5|7137|7122|103
1724435100000|2024-08-23 17:45:00|7144.8|7129.8|7133.4|7118.4|7146.5|7131.5|7132.9|7117.9|81
1724435400000|2024-08-23 17:50:00|7133.7|7118.7|7137.5|7122.5|7139.2|7124.2|7128.3|7113.3|97
1724435700000|2024-08-23 17:55:00|7137.8|7122.8|7140.7|7125.7|7145.8|7130.8|7137.4|7122.4|121
1724436000000|2024-08-23 18:00:00|7140.4|7125.4|7154.4|7139.4|7156.6|7141.6|7139.7|7124.7|137
1724436300000|2024-08-23 18:05:00|7152.2|7137.2|7160.4|7145.4|7160.4|7145.4|7152.2|7137.2|144
1724436600000|2024-08-23 18:10:00|7160.7|7145.7|7153.8|7138.8|7164.2|7149.2|7148.9|7133.9|694
1724436900000|2024-08-23 18:15:00|7154.3|7139.3|7141.2|7126.2|7154.3|7139.3|7138.1|7123.1|178
1724437200000|2024-08-23 18:20:00|7141.4|7126.4|7141.4|7126.4|7141.4|7126.4|7141.4|7126.4|0
1724634000000|2024-08-26 01:00:00|7152.4|7137.4|7166.6|7151.6|7169.4|7154.4|7146.2|7131.2|177
1724634300000|2024-08-26 01:05:00|7167.1|7152.1|7178.9|7163.9|7181.5|7166.5|7167.1|7152.1|91
1724634600000|2024-08-26 01:10:00|7178.7|7163.7|7182|7167|7182.7|7167.7|7175.2|7160.2|43
1724634900000|2024-08-26 01:15:00|7182.5|7167.5|7187.9|7172.9|7188.7|7173.7|7182.5|7167.5|141
1724635200000|2024-08-26 01:20:00|7187.7|7172.7|7185|7170|7189|7174|7184.3|7169.3|70
1724635500000|2024-08-26 01:25:00|7184.7|7169.7|7179|7164|7184.7|7169.7|7178.2|7163.2|18
1724635800000|2024-08-26 01:30:00|7178.7|7163.7|7182.3|7167.3|7182.8|7167.8|7175.7|7160.7|10
1724636100000|2024-08-26 01:35:00|7182.6|7167.6|7172.1|7157.1|7182.6|7167.6|7172.1|7157.1|18
1724636400000|2024-08-26 01:40:00|7172.7|7157.7|7171.3|7156.3|7172.7|7157.7|7171.3|7156.3|4
1724636700000|2024-08-26 01:45:00|7172.6|7157.6|7179.4|7164.4|7179.4|7164.4|7172.6|7157.6|6
1724637000000|2024-08-26 01:50:00|7180.1|7165.1|7178.1|7163.1|7180.6|7165.6|7178.1|7163.1|3
1724637300000|2024-08-26 01:55:00|7177.8|7162.8|7178.6|7163.6|7178.9|7163.9|7176.8|7161.8|3
1724637600000|2024-08-26 02:00:00|7179.4|7164.4|7179.1|7164.1|7180.4|7165.4|7178.9|7163.9|4
1724637900000|2024-08-26 02:05:00|7178.9|7163.9|7179.1|7164.1|7179.9|7164.9|7178.9|7163.9|0
1724638200000|2024-08-26 02:10:00|7180.9|7165.9|7183.7|7168.7|7183.7|7168.7|7180.9|7165.9|2
1724638500000|2024-08-26 02:15:00|7185.4|7170.4|7189.1|7174.1|7190.7|7175.7|7185.4|7170.4|27
1724638800000|2024-08-26 02:20:00|7188.3|7173.3|7186.9|7171.9|7188.5|7173.5|7186|7171|4
1724639100000|2024-08-26 02:25:00|7186.7|7171.7|7186.9|7171.9|7186.9|7171.9|7186|7171|1
1724639400000|2024-08-26 02:30:00|7184.7|7169.7|7187.7|7172.7|7187.7|7172.7|7181.9|7166.9|8
1724639700000|2024-08-26 02:35:00|7188|7173|7188.4|7173.4|7189.3|7174.3|7188|7173|5
1724640000000|2024-08-26 02:40:00|7188.1|7173.1|7187.8|7172.8|7188.1|7173.1|7186.7|7171.7|4
1724640300000|2024-08-26 02:45:00|7188.1|7173.1|7187.8|7172.8|7189.4|7174.4|7187.8|7172.8|3
1724640600000|2024-08-26 02:50:00|7187.6|7172.6|7187|7172|7187.6|7172.6|7187|7172|1
1724640900000|2024-08-26 02:55:00|7187.3|7172.3|7187|7172|7187.6|7172.6|7187|7172|2
1724641200000|2024-08-26 03:00:00|7187.6|7172.6|7187|7172|7188.6|7173.6|7187|7172|1
1724641500000|2024-08-26 03:05:00|7185.7|7170.7|7188.3|7173.3|7188.3|7173.3|7185.7|7170.7|2
1724641800000|2024-08-26 03:10:00|7188.1|7173.1|7188.9|7173.9|7189.3|7174.3|7188.1|7173.1|2
1724642100000|2024-08-26 03:15:00|7189.5|7174.5|7189.8|7174.8|7189.8|7174.8|7189.5|7174.5|0
1724642400000|2024-08-26 03:20:00|7190.8|7175.8|7191.6|7176.6|7192.1|7177.1|7190.8|7175.8|1
1724642700000|2024-08-26 03:25:00|7198.9|7183.9|7196.8|7181.8|7199.1|7184.1|7196.8|7181.8|27
1724643000000|2024-08-26 03:30:00|7198|7183|7195.5|7180.5|7199.1|7184.1|7195.5|7180.5|11
1724643300000|2024-08-26 03:35:00|7196.3|7181.3|7196.1|7181.1|7197.6|7182.6|7196.1|7181.1|2
1724643600000|2024-08-26 03:40:00|7196.8|7181.8|7196.4|7181.4|7196.8|7181.8|7196.4|7181.4|2
1724643900000|2024-08-26 03:45:00|7196.1|7181.1|7194.4|7179.4|7196.1|7181.1|7193.1|7178.1|4
1724644200000|2024-08-26 03:50:00|7194.1|7179.1|7194.1|7179.1|7194.6|7179.6|7194.1|7179.1|0
1724644500000|2024-08-26 03:55:00|7193.9|7178.9|7192.4|7177.4|7194.6|7179.6|7186.9|7171.9|9
1724644800000|2024-08-26 04:00:00|7192.1|7177.1|7194.7|7179.7|7195.2|7180.2|7189.4|7174.4|9
1724645100000|2024-08-26 04:05:00|7194.2|7179.2|7194.7|7179.7|7194.7|7179.7|7193.7|7178.7|3
1724645400000|2024-08-26 04:10:00|7194.1|7179.1|7193.1|7178.1|7194.9|7179.9|7192.9|7177.9|3
1724645700000|2024-08-26 04:15:00|7192.9|7177.9|7192.9|7177.9|7193.4|7178.4|7192.9|7177.9|0
1724646000000|2024-08-26 04:20:00|7193.1|7178.1|7192.4|7177.4|7193.1|7178.1|7192.4|7177.4|1
1724646300000|2024-08-26 04:25:00|7192.7|7177.7|7192|7177|7193.4|7178.4|7188.5|7173.5|5
1724646600000|2024-08-26 04:30:00|7192.5|7177.5|7193|7178|7193.2|7178.2|7192.4|7177.4|2
1724646900000|2024-08-26 04:35:00|7193.5|7178.5|7194.3|7179.3|7194.3|7179.3|7193.2|7178.2|12
1724647200000|2024-08-26 04:40:00|7193.8|7178.8|7196.3|7181.3|7196.3|7181.3|7193.8|7178.8|2
1724647500000|2024-08-26 04:45:00|7195.8|7180.8|7197|7182|7197.8|7182.8|7195.8|7180.8|15
1724647800000|2024-08-26 04:50:00|7197.3|7182.3|7199.8|7184.8|7199.8|7184.8|7197|7182|21
1724648100000|2024-08-26 04:55:00|||||||||5
1724648400000|2024-08-26 05:00:00|7199.3|7184.3|7199.6|7184.6|7199.8|7184.8|7199.3|7184.3|9
1724648700000|2024-08-26 05:05:00|7199.1|7184.1|7197.8|7182.8|7199.3|7184.3|7196.3|7181.3|5
1724649000000|2024-08-26 05:10:00|7199.1|7184.1|7198.3|7183.3|7199.1|7184.1|7197.6|7182.6|3
1724649300000|2024-08-26 05:15:00|7197.6|7182.6|7198.1|7183.1|7198.1|7183.1|7196.5|7181.5|6
1724649600000|2024-08-26 05:20:00|7198.3|7183.3|7199.1|7184.1|7199.1|7184.1|7198.3|7183.3|0
1724649900000|2024-08-26 05:25:00|7198.4|7183.4|7197.1|7182.1|7198.4|7183.4|7197|7182|1
1724650200000|2024-08-26 05:30:00|7196.8|7181.8|7198.8|7183.8|7199.3|7184.3|7196.8|7181.8|14
1724650500000|2024-08-26 05:35:00|7198.5|7183.5|7198.8|7183.8|7199.5|7184.5|7196.5|7181.5|3
1724650800000|2024-08-26 05:40:00|7198.5|7183.5|7196.8|7181.8|7198.5|7183.5|7196.8|7181.8|1
1724651100000|2024-08-26 05:45:00|7196.3|7181.3|7196.5|7181.5|7198.3|7183.3|7193.3|7178.3|4
1724651400000|2024-08-26 05:50:00|7196.3|7181.3|7196.3|7181.3|7196.6|7181.6|7195.3|7180.3|0
1724651700000|2024-08-26 05:55:00|7196.6|7181.6|7198.1|7183.1|7198.3|7183.3|7196.6|7181.6|0
1724652000000|2024-08-26 06:00:00|7198.3|7183.3|7198|7183|7198.8|7183.8|7196.8|7181.8|6
1724652300000|2024-08-26 06:05:00|7198.5|7183.5|7194.9|7179.9|7200|7185|7193.5|7178.5|12
1724652600000|2024-08-26 06:10:00|7194.7|7179.7|7194.9|7179.9|7198.7|7183.7|7191.9|7176.9|23
1724652900000|2024-08-26 06:15:00|7194.7|7179.7|7194|7179|7194.9|7179.9|7193.5|7178.5|4
1724653200000|2024-08-26 06:20:00|7194.2|7179.2|7194|7179|7194.7|7179.7|7193.2|7178.2|2
1724653500000|2024-08-26 06:25:00|7194.2|7179.2|7197.6|7182.6|7197.6|7182.6|7193.2|7178.2|26
1724653800000|2024-08-26 06:30:00|7197.3|7182.3|7197|7182|7197.8|7182.8|7195.2|7180.2|8
1724654100000|2024-08-26 06:35:00|7196.7|7181.7|7197|7182|7197.3|7182.3|7196|7181|2
1724654400000|2024-08-26 06:40:00|7197.5|7182.5|7198.8|7183.8|7198.8|7183.8|7196.7|7181.7|1
1724654700000|2024-08-26 06:45:00|7198.3|7183.3|7198.8|7183.8|7198.8|7183.8|7198.3|7183.3|1
1724655000000|2024-08-26 06:50:00|7199|7184|7197.2|7182.2|7199.5|7184.5|7196.3|7181.3|12
1724655300000|2024-08-26 06:55:00|7199|7184|7197.9|7182.9|7200.2|7185.2|7197.9|7182.9|7
1724655600000|2024-08-26 07:00:00|7197.7|7182.7|7198.2|7183.2|7199.5|7184.5|7195.7|7180.7|11
1724655900000|2024-08-26 07:05:00|7197|7182|7194.3|7179.3|7197|7182|7193.3|7178.3|5
1724656200000|2024-08-26 07:10:00|7194.8|7179.8|7190.5|7175.5|7194.8|7179.8|7190|7175|32
1724656500000|2024-08-26 07:15:00|7191.3|7176.3|7192.8|7177.8|7194|7179|7190|7175|4
1724656800000|2024-08-26 07:20:00|7193|7178|7197.7|7182.7|7199.9|7184.9|7191.2|7176.2|54
1724657100000|2024-08-26 07:25:00|7197.3|7182.3|7187.5|7172.5|7197.5|7182.5|7187.5|7172.5|22
1724657400000|2024-08-26 07:30:00|7187.8|7172.8|7187.7|7172.7|7189.4|7174.4|7187|7172|5
1724657700000|2024-08-26 07:35:00|7188.7|7173.7|7186.2|7171.2|7190.2|7175.2|7183.7|7168.7|7
1724658000000|2024-08-26 07:40:00|7188.9|7173.9|7190.4|7175.4|7191.4|7176.4|7188.9|7173.9|6
1724658300000|2024-08-26 07:45:00|7190.1|7175.1|7192.2|7177.2|7192.2|7177.2|7187.5|7172.5|4
1724658600000|2024-08-26 07:50:00|7191.4|7176.4|7191.1|7176.1|7191.9|7176.9|7189.8|7174.8|4
1724658900000|2024-08-26 07:55:00|7191.4|7176.4|7192.4|7177.4|7193.2|7178.2|7191.4|7176.4|2
1724659200000|2024-08-26 08:00:00|7192.7|7177.7|7190.2|7175.2|7192.7|7177.7|7189.8|7174.8|3
1724659500000|2024-08-26 08:05:00|7190.5|7175.5|7192.8|7177.8|7193.1|7178.1|7190.2|7175.2|7
1724659800000|2024-08-26 08:10:00|7193.7|7178.7|7192|7177|7193.7|7178.7|7191.5|7176.5|4
1724660100000|2024-08-26 08:15:00|7191.8|7176.8|7186.2|7171.2|7192|7177|7185.9|7170.9|4
1724660400000|2024-08-26 08:20:00|7186.4|7171.4|7185.4|7170.4|7187.7|7172.7|7182.9|7167.9|18
1724660700000|2024-08-26 08:25:00|7184.9|7169.9|7184.5|7169.5|7187.1|7172.1|7182.9|7167.9|18
1724661000000|2024-08-26 08:30:00|7184.9|7169.9|7179.1|7164.1|7184.9|7169.9|7179.1|7164.1|6
1724661300000|2024-08-26 08:35:00|7178.6|7163.6|7178.3|7163.3|7180|7165|7177.6|7162.6|3
1724661600000|2024-08-26 08:40:00|7177.2|7162.2|7175.3|7160.3|7177.2|7162.2|7171.3|7156.3|34
1724661900000|2024-08-26 08:45:00|7175.8|7160.8|7176.3|7161.3|7176.6|7161.6|7175.8|7160.8|6
1724662200000|2024-08-26 08:50:00|7176.6|7161.6|7174.5|7159.5|7182.6|7167.6|7173.5|7158.5|15
1724662500000|2024-08-26 08:55:00|7174.3|7159.3|7176.3|7161.3|7178.3|7163.3|7174.3|7159.3|7
1724662800000|2024-08-26 09:00:00|7175.8|7160.8|7177.3|7162.3|7180.6|7165.6|7175.8|7160.8|14
1724663100000|2024-08-26 09:05:00|7177.8|7162.8|7177.6|7162.6|7177.8|7162.8|7177.3|7162.3|1
1724663400000|2024-08-26 09:10:00|7177.8|7162.8|7181.1|7166.1|7181.1|7166.1|7177.3|7162.3|7
1724663700000|2024-08-26 09:15:00|7180.8|7165.8|7178.8|7163.8|7180.8|7165.8|7177.3|7162.3|3
1724664000000|2024-08-26 09:20:00|7178.3|7163.3|7180.4|7165.4|7180.4|7165.4|7177.3|7162.3|3
1724664300000|2024-08-26 09:25:00|7180.1|7165.1|7180.4|7165.4|7180.4|7165.4|7179.9|7164.9|0
1724664600000|2024-08-26 09:30:00|7179.2|7164.2|7179.9|7164.9|7180.1|7165.1|7176.6|7161.6|5
1724664900000|2024-08-26 09:35:00|7180.1|7165.1|7182.1|7167.1|7182.6|7167.6|7179.6|7164.6|2
1724665200000|2024-08-26 09:40:00|7182.4|7167.4|7181.9|7166.9|7182.6|7167.6|7181.9|7166.9|2
1724665500000|2024-08-26 09:45:00|7181.7|7166.7|7178.4|7163.4|7181.7|7166.7|7175.9|7160.9|4
1724665800000|2024-08-26 09:50:00|7177.4|7162.4|7178.2|7163.2|7178.7|7163.7|7175.2|7160.2|4
1724666100000|2024-08-26 09:55:00|7178.7|7163.7|7178.7|7163.7|7179.2|7164.2|7177.2|7162.2|1
1724666400000|2024-08-26 10:00:00|7179|7164|7182.2|7167.2|7182.2|7167.2|7178.7|7163.7|3
1724666700000|2024-08-26 10:05:00|7181.7|7166.7|7186.6|7171.6|7192.3|7177.3|7181.7|7166.7|14
1724667000000|2024-08-26 10:10:00|7186.8|7171.8|7191.5|7176.5|7192.3|7177.3|7185.3|7170.3|4
1724667300000|2024-08-26 10:15:00|7191.2|7176.2|7190.8|7175.8|7191.8|7176.8|7188.8|7173.8|10
1724667600000|2024-08-26 10:20:00|7190|7175|7190.8|7175.8|7191.5|7176.5|7189.8|7174.8|4
1724667900000|2024-08-26 10:25:00|7191|7176|7191.4|7176.4|7191.8|7176.8|7190.5|7175.5|6
1724668200000|2024-08-26 10:30:00|7191.7|7176.7|7185|7170|7192.7|7177.7|7185|7170|12
1724668500000|2024-08-26 10:35:00|7185.5|7170.5|7188.4|7173.4|7188.4|7173.4|7184.9|7169.9|6
1724668800000|2024-08-26 10:40:00|7188.1|7173.1|7184.6|7169.6|7188.9|7173.9|7183.6|7168.6|1
1724669100000|2024-08-26 10:45:00|7184.8|7169.8|7185.8|7170.8|7185.8|7170.8|7181.8|7166.8|9
1724669400000|2024-08-26 10:50:00|7185|7170|7184.6|7169.6|7185|7170|7182.8|7167.8|3
1724669700000|2024-08-26 10:55:00|7186.1|7171.1|7187.8|7172.8|7188.3|7173.3|7186.1|7171.1|30
1724670000000|2024-08-26 11:00:00|7186.1|7171.1|7185.6|7170.6|7186.3|7171.3|7183.8|7168.8|6
1724670300000|2024-08-26 11:05:00|7185.4|7170.4|7185.1|7170.1|7187.1|7172.1|7185.1|7170.1|1
1724670600000|2024-08-26 11:10:00|7184.9|7169.9|7183.9|7168.9|7184.9|7169.9|7182.1|7167.1|6
1724670900000|2024-08-26 11:15:00|7184.4|7169.4|7190.7|7175.7|7191.7|7176.7|7184.1|7169.1|15
1724671200000|2024-08-26 11:20:00|7191|7176|7192.4|7177.4|7192.5|7177.5|7190.9|7175.9|3
1724671500000|2024-08-26 11:25:00|7191.2|7176.2|7190.4|7175.4|7191.2|7176.2|7188.7|7173.7|5
1724671800000|2024-08-26 11:30:00|7190.7|7175.7|7191.2|7176.2|7194.7|7179.7|7189.7|7174.7|19
1724672100000|2024-08-26 11:35:00|7190.6|7175.6|7192.4|7177.4|7194.2|7179.2|7189.4|7174.4|7
1724672400000|2024-08-26 11:40:00|7192.7|7177.7|7188.1|7173.1|7192.7|7177.7|7188.1|7173.1|17
1724672700000|2024-08-26 11:45:00|7188.4|7173.4|7189.9|7174.9|7190.2|7175.2|7184.9|7169.9|7
1724673000000|2024-08-26 11:50:00|7189.4|7174.4|7189.6|7174.6|7194.7|7179.7|7189.4|7174.4|25
1724673300000|2024-08-26 11:55:00|7189.2|7174.2|7188.4|7173.4|7189.2|7174.2|7185.9|7170.9|5
1724673600000|2024-08-26 12:00:00|7190.7|7175.7|7187.8|7172.8|7203|7188|7187.8|7172.8|177
1724673900000|2024-08-26 12:05:00|7187.3|7172.3|7177|7162|7189.6|7174.6|7176.8|7161.8|75
1724674200000|2024-08-26 12:10:00|7176.8|7161.8|7184.7|7169.7|7186.5|7171.5|7175.8|7160.8|80
1724674500000|2024-08-26 12:15:00|7184.1|7169.1|7194|7179|7195|7180|7179|7164|82
1724674800000|2024-08-26 12:20:00|7193.2|7178.2|7181.1|7166.1|7196.2|7181.2|7178.9|7163.9|56
1724675100000|2024-08-26 12:25:00|7180.8|7165.8|7181.1|7166.1|7182.9|7167.9|7173.8|7158.8|304
1724675400000|2024-08-26 12:30:00|7180.9|7165.9|7180.4|7165.4|7181.3|7166.3|7175.6|7160.6|72
1724675700000|2024-08-26 12:35:00|7180.6|7165.6|7177.6|7162.6|7180.6|7165.6|7175.8|7160.8|53
1724676000000|2024-08-26 12:40:00|7177.4|7162.4|7180.4|7165.4|7181.4|7166.4|7176.9|7161.9|60
1724676300000|2024-08-26 12:45:00|7180.1|7165.1|7169.8|7154.8|7180.1|7165.1|7153.8|7138.8|108
1724676600000|2024-08-26 12:50:00|7170.4|7155.4|7163|7148|7173.4|7158.4|7163|7148|92
1724676900000|2024-08-26 12:55:00|7159.6|7144.6|7161.4|7146.4|7164.8|7149.8|7158.2|7143.2|80
1724677200000|2024-08-26 13:00:00|7160.5|7145.5|7153.1|7138.1|7163.3|7148.3|7150.2|7135.2|157
1724677500000|2024-08-26 13:05:00|7153.6|7138.6|7165.1|7150.1|7172.9|7157.9|7153.2|7138.2|90
1724677800000|2024-08-26 13:10:00|7164.8|7149.8|7175.3|7160.3|7175.8|7160.8|7161.3|7146.3|57
1724678100000|2024-08-26 13:15:00|7173.2|7158.2|7177.5|7162.5|7177.8|7162.8|7171.5|7156.5|61
1724678400000|2024-08-26 13:20:00|7177.2|7162.2|7167.7|7152.7|7177.2|7162.2|7164.7|7149.7|92
1724678700000|2024-08-26 13:25:00|7167.9|7152.9|7175.3|7160.3|7179|7164|7167.7|7152.7|61
1724679000000|2024-08-26 13:30:00|7174.4|7159.4|7186.8|7171.8|7192.4|7177.4|7174.4|7159.4|172
1724679300000|2024-08-26 13:35:00|7186.4|7171.4|7183.8|7168.8|7189.1|7174.1|7176.5|7161.5|121
1724679600000|2024-08-26 13:40:00|7183.5|7168.5|7178.3|7163.3|7188.6|7173.6|7177.3|7162.3|212
1724679900000|2024-08-26 13:45:00|7178.6|7163.6|7176.7|7161.7|7183.7|7168.7|7174.2|7159.2|156
1724680200000|2024-08-26 13:50:00|7177.6|7162.6|7171.8|7156.8|7178.2|7163.2|7170|7155|102
1724680500000|2024-08-26 13:55:00|7172.8|7157.8|7182.3|7167.3|7183.5|7168.5|7172.8|7157.8|93
1724680800000|2024-08-26 14:00:00|7181.1|7166.1|7188|7173|7189.3|7174.3|7179.8|7164.8|120
1724681100000|2024-08-26 14:05:00|7187.3|7172.3|7186.3|7171.3|7192.8|7177.8|7181.3|7166.3|102
1724681400000|2024-08-26 14:10:00|7186.5|7171.5|7191.1|7176.1|7191.1|7176.1|7183.8|7168.8|26
1724681700000|2024-08-26 14:15:00|7189.8|7174.8|7190.7|7175.7|7191.9|7176.9|7185.1|7170.1|78
1724682000000|2024-08-26 14:20:00|7192.4|7177.4|7188.2|7173.2|7194.4|7179.4|7183.7|7168.7|82
1724682300000|2024-08-26 14:25:00|7187.9|7172.9|7187.4|7172.4|7188.9|7173.9|7182.9|7167.9|76
1724682600000|2024-08-26 14:30:00|7184.9|7169.9|7167|7152|7186.3|7171.3|7163.3|7148.3|280
1724682900000|2024-08-26 14:35:00|7166.7|7151.7|7139.6|7124.6|7166.7|7151.7|7135.2|7120.2|326
1724683200000|2024-08-26 14:40:00|7138.7|7123.7|7127.4|7112.4|7139.1|7124.1|7124.6|7109.6|314
1724683500000|2024-08-26 14:45:00|7127.9|7112.9|7129.9|7114.9|7131.4|7116.4|7118.1|7103.1|249
1724683800000|2024-08-26 14:50:00|7130.1|7115.1|7132.9|7117.9|7135.1|7120.1|7124.7|7109.7|102
1724684100000|2024-08-26 14:55:00|7133.5|7118.5|7121.7|7106.7|7134.4|7119.4|7121.2|7106.2|114
1724684400000|2024-08-26 15:00:00|7121.9|7106.9|7121.7|7106.7|7134|7119|7121.2|7106.2|170
1724684700000|2024-08-26 15:05:00|7121.5|7106.5|7118.2|7103.2|7121.5|7106.5|7113.2|7098.2|119
1724685000000|2024-08-26 15:10:00|7117.9|7102.9|7121.4|7106.4|7121.4|7106.4|7110|7095|113
1724685300000|2024-08-26 15:15:00|7121.9|7106.9|7123.4|7108.4|7124.7|7109.7|7117.3|7102.3|63
1724685600000|2024-08-26 15:20:00|7124|7109|7119|7104|7124|7109|7117|7102|43
1724685900000|2024-08-26 15:25:00|7119.2|7104.2|7110.8|7095.8|7119.2|7104.2|7108|7093|92
1724686200000|2024-08-26 15:30:00|7111.1|7096.1|7109.6|7094.6|7115.1|7100.1|7108.4|7093.4|77
1724686500000|2024-08-26 15:35:00|7109.9|7094.9|7112.8|7097.8|7112.8|7097.8|7104.6|7089.6|98
1724686800000|2024-08-26 15:40:00|7110.5|7095.5|7105.4|7090.4|7110.5|7095.5|7102.6|7087.6|132
1724687100000|2024-08-26 15:45:00|7104.9|7089.9|7099.8|7084.8|7109.4|7094.4|7097.8|7082.8|79
1724687400000|2024-08-26 15:50:00|7099.3|7084.3|7105.9|7090.9|7108.2|7093.2|7098|7083|96
1724687700000|2024-08-26 15:55:00|7105.6|7090.6|7098.3|7083.3|7105.6|7090.6|7097.8|7082.8|60
1724688000000|2024-08-26 16:00:00|7098|7083|7103.3|7088.3|7104.8|7089.8|7096.8|7081.8|56
1724688300000|2024-08-26 16:05:00|7103.6|7088.6|7103.1|7088.1|7103.8|7088.8|7095.7|7080.7|138
1724688600000|2024-08-26 16:10:00|7103.6|7088.6|7106.1|7091.1|7107.6|7092.6|7103.1|7088.1|52
1724688900000|2024-08-26 16:15:00|7106.6|7091.6|7104.1|7089.1|7109.2|7094.2|7102.1|7087.1|62
1724689200000|2024-08-26 16:20:00|7104.9|7089.9|7104.1|7089.1|7105.1|7090.1|7101.6|7086.6|78
1724689500000|2024-08-26 16:25:00|7104.4|7089.4|7104.4|7089.4|7106.4|7091.4|7102.4|7087.4|52
1724689800000|2024-08-26 16:30:00|7104.6|7089.6|7104.9|7089.9|7105.7|7090.7|7102.4|7087.4|57
1724690100000|2024-08-26 16:35:00|7105.4|7090.4|7108.8|7093.8|7109.9|7094.9|7104.9|7089.9|72
1724690400000|2024-08-26 16:40:00|7108.5|7093.5|7116.2|7101.2|7116.9|7101.9|7107.3|7092.3|79
1724690700000|2024-08-26 16:45:00|7116.4|7101.4|7117.7|7102.7|7120.7|7105.7|7116.4|7101.4|66
1724691000000|2024-08-26 16:50:00|7118.2|7103.2|7118.2|7103.2|7121.7|7106.7|7116.9|7101.9|56
1724691300000|2024-08-26 16:55:00|7117.9|7102.9|7117.4|7102.4|7117.9|7102.9|7113.9|7098.9|65
1724691600000|2024-08-26 17:00:00|7118.2|7103.2|7117.7|7102.7|7121.5|7106.5|7116.7|7101.7|36
1724691900000|2024-08-26 17:05:00|7117.5|7102.5|7116.7|7101.7|7118.3|7103.3|7116.7|7101.7|53
1724692200000|2024-08-26 17:10:00|7117|7102|7117.4|7102.4|7118.5|7103.5|7114.9|7099.9|31
1724692500000|2024-08-26 17:15:00|7117.7|7102.7|7115.2|7100.2|7118.5|7103.5|7114.6|7099.6|62
1724692800000|2024-08-26 17:20:00|7114.9|7099.9|7117.7|7102.7|7118.5|7103.5|7114.9|7099.9|49
1724693100000|2024-08-26 17:25:00|7117.4|7102.4|7113.9|7098.9|7118.2|7103.2|7113.3|7098.3|39
1724693400000|2024-08-26 17:30:00|7113.3|7098.3|7116.9|7101.9|7117.6|7102.6|7113.1|7098.1|72
1724693700000|2024-08-26 17:35:00|7116.7|7101.7|7117.7|7102.7|7118.2|7103.2|7115.1|7100.1|36
1724694000000|2024-08-26 17:40:00|7117.9|7102.9|7118.2|7103.2|7118.8|7103.8|7114.8|7099.8|120
1724694300000|2024-08-26 17:45:00|7118.5|7103.5|7115.4|7100.4|7118.5|7103.5|7113.6|7098.6|158
1724694600000|2024-08-26 17:50:00|7115.9|7100.9|7111.6|7096.6|7115.9|7100.9|7110.6|7095.6|171
1724694900000|2024-08-26 17:55:00|7112.1|7097.1|7109.3|7094.3|7112.9|7097.9|7108.9|7093.9|101
1724695200000|2024-08-26 18:00:00|7109.1|7094.1|7111.4|7096.4|7115.6|7100.6|7109.1|7094.1|107
1724695500000|2024-08-26 18:05:00|7111.9|7096.9|7111.5|7096.5|7112.6|7097.6|7108.9|7093.9|229
1724695800000|2024-08-26 18:10:00|7111.2|7096.2|7101.2|7086.2|7111.5|7096.5|7094.8|7079.8|697
1724696100000|2024-08-26 18:15:00|7101.7|7086.7|7100.2|7085.2|7105.2|7090.2|7098.6|7083.6|166
1724720400000|2024-08-27 01:00:00|7097.9|7082.9|7098.4|7083.4|7106.7|7091.7|7088.7|7073.7|81
1724720700000|2024-08-27 01:05:00|7098.5|7083.5|7102|7087|7102|7087|7094|7079|11
1724721000000|2024-08-27 01:10:00|7101.5|7086.5|7093.2|7078.2|7101.5|7086.5|7091.2|7076.2|15
1724721300000|2024-08-27 01:15:00|7092.6|7077.6|7097.4|7082.4|7099.1|7084.1|7091.9|7076.9|12
1724721600000|2024-08-27 01:20:00|7097.2|7082.2|7097.7|7082.7|7097.7|7082.7|7095.2|7080.2|1
1724721900000|2024-08-27 01:25:00|7098.1|7083.1|7095.2|7080.2|7099|7084|7089.2|7074.2|86
1724722200000|2024-08-27 01:30:00|7091.2|7076.2|7090.2|7075.2|7091.2|7076.2|7089.1|7074.1|20
1724722500000|2024-08-27 01:35:00|7089.9|7074.9|7086.9|7071.9|7090.1|7075.1|7086.4|7071.4|28
1724722800000|2024-08-27 01:40:00|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|7085.7|7070.7|10
1724723100000|2024-08-27 01:45:00|7087.2|7072.2|7090.2|7075.2|7092.5|7077.5|7086.2|7071.2|36
1724723400000|2024-08-27 01:50:00|7089.9|7074.9|7083.2|7068.2|7089.9|7074.9|7081.2|7066.2|7
1724723700000|2024-08-27 01:55:00|7082.9|7067.9|7087.2|7072.2|7088.7|7073.7|7079.9|7064.9|7
1724724000000|2024-08-27 02:00:00|7088.5|7073.5|7084.7|7069.7|7089.2|7074.2|7084.7|7069.7|14
1724724300000|2024-08-27 02:05:00|7085.3|7070.3|7085.4|7070.4|7086.2|7071.2|7085.2|7070.2|1
1724724600000|2024-08-27 02:10:00|7085.7|7070.7|7085.1|7070.1|7087.2|7072.2|7085.1|7070.1|3
1724724900000|2024-08-27 02:15:00|7084.2|7069.2|7087.7|7072.7|7090|7075|7083.7|7068.7|1
1724725200000|2024-08-27 02:20:00|7088|7073|7090.2|7075.2|7090.2|7075.2|7087.7|7072.7|2
1724725500000|2024-08-27 02:25:00|7089.7|7074.7|7089.7|7074.7|7091.2|7076.2|7089.7|7074.7|0
1724725800000|2024-08-27 02:30:00|7090|7075|7090.4|7075.4|7090.4|7075.4|7089.7|7074.7|0
1724726100000|2024-08-27 02:35:00|7089.9|7074.9|7090.2|7075.2|7091|7076|7089.7|7074.7|1
1724726700000|2024-08-27 02:45:00|7091.1|7076.1|7094.2|7079.2|7094.2|7079.2|7091.1|7076.1|1
1724727000000|2024-08-27 02:50:00|7094.5|7079.5|7098|7083|7098|7083|7094.5|7079.5|18
1724727300000|2024-08-27 02:55:00|7097.5|7082.5|7090.4|7075.4|7097.5|7082.5|7089.9|7074.9|24
1724727600000|2024-08-27 03:00:00|7089.9|7074.9|7089.6|7074.6|7089.9|7074.9|7088.3|7073.3|6
1724727900000|2024-08-27 03:05:00|7089.8|7074.8|7090.8|7075.8|7090.8|7075.8|7089.8|7074.8|0
1724728200000|2024-08-27 03:10:00|7091.3|7076.3|7090.5|7075.5|7091.8|7076.8|7089.5|7074.5|5
1724728500000|2024-08-27 03:15:00|7089.9|7074.9|7087.8|7072.8|7089.9|7074.9|7087.8|7072.8|2
1724728800000|2024-08-27 03:20:00|7088|7073|7088|7073|7088|7073|7088|7073|0
1724729100000|2024-08-27 03:25:00|7088.6|7073.6|7090.6|7075.6|7090.6|7075.6|7088.6|7073.6|1
1724729400000|2024-08-27 03:30:00|7090.8|7075.8|7087|7072|7091.1|7076.1|7086.8|7071.8|7
1724729700000|2024-08-27 03:35:00|7086.8|7071.8|7081.8|7066.8|7086.8|7071.8|7081.8|7066.8|4
1724730300000|2024-08-27 03:45:00|7081.3|7066.3|7083.6|7068.6|7083.6|7068.6|7081.3|7066.3|4
1724730600000|2024-08-27 03:50:00|7083.8|7068.8|7084.1|7069.1|7084.6|7069.6|7083.8|7068.8|0
1724730900000|2024-08-27 03:55:00|7086|7071|7085.1|7070.1|7086|7071|7084.8|7069.8|1
1724731200000|2024-08-27 04:00:00|7085.6|7070.6|7085.3|7070.3|7085.6|7070.6|7085.3|7070.3|0
1724731500000|2024-08-27 04:05:00|7085.6|7070.6|7085.3|7070.3|7085.6|7070.6|7085.3|7070.3|0
1724731800000|2024-08-27 04:10:00|7086.1|7071.1|7085.3|7070.3|7087.6|7072.6|7085.3|7070.3|0
1724732100000|2024-08-27 04:15:00|7086.2|7071.2|7088.1|7073.1|7088.1|7073.1|7086.2|7071.2|0
1724732400000|2024-08-27 04:20:00|7087.8|7072.8|7087.8|7072.8|7087.8|7072.8|7087.6|7072.6|0
1724732700000|2024-08-27 04:25:00|7088.1|7073.1|7088|7073|7088.1|7073.1|7088|7073|2
1724733000000|2024-08-27 04:30:00|7091.4|7076.4|7091.4|7076.4|7091.7|7076.7|7088.9|7073.9|3
1724733300000|2024-08-27 04:35:00|7092.2|7077.2|7091.3|7076.3|7093.9|7078.9|7091.3|7076.3|2
1724733600000|2024-08-27 04:40:00|7090.8|7075.8|7090.5|7075.5|7090.8|7075.8|7090.5|7075.5|0
1724733900000|2024-08-27 04:45:00|7090.8|7075.8|7091.6|7076.6|7091.9|7076.9|7090.8|7075.8|1
1724734200000|2024-08-27 04:50:00|7091.9|7076.9|7091.1|7076.1|7092.4|7077.4|7090.5|7075.5|2
1724734500000|2024-08-27 04:55:00|7091.3|7076.3|7091.3|7076.3|7091.3|7076.3|7091.3|7076.3|0
1724734800000|2024-08-27 05:00:00|7091.4|7076.4|7091.3|7076.3|7091.6|7076.6|7091.1|7076.1|0
1724735100000|2024-08-27 05:05:00|7091.6|7076.6|7091.3|7076.3|7091.6|7076.6|7091.3|7076.3|0
1724735400000|2024-08-27 05:10:00|7091.8|7076.8|7091.3|7076.3|7091.8|7076.8|7091.3|7076.3|0
1724735700000|2024-08-27 05:15:00|7091.4|7076.4|7095.3|7080.3|7095.3|7080.3|7091.4|7076.4|6
1724736000000|2024-08-27 05:20:00|7095.4|7080.4|7095.4|7080.4|7095.4|7080.4|7095.4|7080.4|0
1724736300000|2024-08-27 05:25:00|7094.9|7079.9|7091.8|7076.8|7094.9|7079.9|7091.3|7076.3|1
1724736600000|2024-08-27 05:30:00|7092.9|7077.9|7093.4|7078.4|7093.4|7078.4|7092.6|7077.6|1
1724736900000|2024-08-27 05:35:00|7092.9|7077.9|7094.4|7079.4|7095.4|7080.4|7092.6|7077.6|3
1724737200000|2024-08-27 05:40:00|7094.9|7079.9|7101.9|7086.9|7102.4|7087.4|7094.9|7079.9|6
1724737500000|2024-08-27 05:45:00|7102.2|7087.2|7102.4|7087.4|7103.4|7088.4|7101.4|7086.4|0
1724737800000|2024-08-27 05:50:00|7102.7|7087.7|7109.7|7094.7|7109.7|7094.7|7102.7|7087.7|7
1724738100000|2024-08-27 05:55:00|7109.4|7094.4|7111.9|7096.9|7114.2|7099.2|7108.9|7093.9|69
1724738400000|2024-08-27 06:00:00|7111.4|7096.4|7114.7|7099.7|7115.7|7100.7|7111.4|7096.4|8
1724738700000|2024-08-27 06:05:00|7114.4|7099.4|7113|7098|7115.5|7100.5|7110.4|7095.4|8
1724739000000|2024-08-27 06:10:00|7112.5|7097.5|7109.6|7094.6|7115.7|7100.7|7106.3|7091.3|68
1724739300000|2024-08-27 06:15:00|7112.1|7097.1|7114.3|7099.3|7114.3|7099.3|7110.7|7095.7|11
1724739600000|2024-08-27 06:20:00|7113.9|7098.9|7108.5|7093.5|7116|7101|7108.2|7093.2|30
1724739900000|2024-08-27 06:25:00|7107.6|7092.6|7104.2|7089.2|7109|7094|7104.2|7089.2|5
1724740200000|2024-08-27 06:30:00|7104.4|7089.4|7102.9|7087.9|7104.4|7089.4|7100.4|7085.4|2
1724740500000|2024-08-27 06:35:00|7102.6|7087.6|7107.5|7092.5|7110|7095|7102.3|7087.3|26
1724740800000|2024-08-27 06:40:00|7107.4|7092.4|7110.5|7095.5|7110.7|7095.7|7106.2|7091.2|3
1724741100000|2024-08-27 06:45:00|7112.4|7097.4|7114.5|7099.5|7114.5|7099.5|7110.4|7095.4|6
1724741400000|2024-08-27 06:50:00|7114.8|7099.8|7113.2|7098.2|7115|7100|7112.7|7097.7|0
1724741700000|2024-08-27 06:55:00|7112.7|7097.7|7108.9|7093.9|7115.5|7100.5|7108.9|7093.9|6
1724742000000|2024-08-27 07:00:00|7108.7|7093.7|7100.6|7085.6|7108.7|7093.7|7099.9|7084.9|16
1724742300000|2024-08-27 07:05:00|7100.4|7085.4|7105.4|7090.4|7106.6|7091.6|7100.1|7085.1|3
1724742600000|2024-08-27 07:10:00|7105.6|7090.6|7106.9|7091.9|7108.4|7093.4|7102.1|7087.1|38
1724742900000|2024-08-27 07:15:00|7107.4|7092.4|7107.4|7092.4|7107.4|7092.4|7107.4|7092.4|0
1724743200000|2024-08-27 07:20:00|7105.7|7090.7|7107.4|7092.4|7107.4|7092.4|7103.4|7088.4|3
1724743500000|2024-08-27 07:25:00|7106.4|7091.4|7106.9|7091.9|7107.4|7092.4|7106.4|7091.4|0
1724743800000|2024-08-27 07:30:00|7107.4|7092.4|7112.2|7097.2|7112.2|7097.2|7106.4|7091.4|6
1724744100000|2024-08-27 07:35:00|7112.7|7097.7|7112.2|7097.2|7112.7|7097.7|7111.2|7096.2|6
1724744400000|2024-08-27 07:40:00|7111.5|7096.5|7112.5|7097.5|7112.5|7097.5|7111.2|7096.2|9
1724744700000|2024-08-27 07:45:00|7112.7|7097.7|7112.5|7097.5|7116|7101|7111.7|7096.7|19
1724745000000|2024-08-27 07:50:00|7114.5|7099.5|7113.2|7098.2|7114.8|7099.8|7112.5|7097.5|1
1724745300000|2024-08-27 07:55:00|7113.5|7098.5|7112.5|7097.5|7116.1|7101.1|7112.2|7097.2|6
1724745600000|2024-08-27 08:00:00|7111.1|7096.1|7110.8|7095.8|7113.3|7098.3|7110|7095|6
1724745900000|2024-08-27 08:05:00|7112.3|7097.3|7110|7095|7114.2|7099.2|7108.5|7093.5|7
1724746200000|2024-08-27 08:10:00|7108.3|7093.3|7097.7|7082.7|7108.8|7093.8|7097.7|7082.7|9
1724746500000|2024-08-27 08:15:00|7098.2|7083.2|7104.2|7089.2|7104.7|7089.7|7098.2|7083.2|11
1724746800000|2024-08-27 08:20:00|7104.7|7089.7|7103.4|7088.4|7104.7|7089.7|7102.7|7087.7|2
1724747100000|2024-08-27 08:25:00|7103.1|7088.1|7101.6|7086.6|7103.9|7088.9|7101.4|7086.4|4
1724747400000|2024-08-27 08:30:00|7101.4|7086.4|7104.7|7089.7|7105.2|7090.2|7100.9|7085.9|12
1724747700000|2024-08-27 08:35:00|7104.4|7089.4|7104.7|7089.7|7105.2|7090.2|7103.9|7088.9|2
1724748000000|2024-08-27 08:40:00|7104.4|7089.4|7107.7|7092.7|7108.2|7093.2|7101.9|7086.9|6
1724748300000|2024-08-27 08:45:00|7108.2|7093.2|7107.9|7092.9|7112.2|7097.2|7107.4|7092.4|8
1724748600000|2024-08-27 08:50:00|7107.7|7092.7|7106.7|7091.7|7111.7|7096.7|7102.9|7087.9|12
1724748900000|2024-08-27 08:55:00|7106.2|7091.2|7102.9|7087.9|7106.7|7091.7|7101.9|7086.9|23
1724749200000|2024-08-27 09:00:00|7102.7|7087.7|7093.5|7078.5|7102.9|7087.9|7093|7078|41
1724749500000|2024-08-27 09:05:00|7093|7078|7081.5|7066.5|7095.8|7080.8|7077|7062|53
1724749800000|2024-08-27 09:10:00|7080.5|7065.5|7082.9|7067.9|7087|7072|7080.3|7065.3|35
1724750100000|2024-08-27 09:15:00|7081.6|7066.6|7068.1|7053.1|7082.9|7067.9|7064.8|7049.8|73
1724750400000|2024-08-27 09:20:00|7068.3|7053.3|7071.4|7056.4|7074.7|7059.7|7065.3|7050.3|44
1724750700000|2024-08-27 09:25:00|7070.9|7055.9|7071.9|7056.9|7074.9|7059.9|7069.9|7054.9|11
1724751000000|2024-08-27 09:30:00|7072.4|7057.4|7070.1|7055.1|7074|7059|7069.1|7054.1|16
1724751300000|2024-08-27 09:35:00|7069.6|7054.6|7069.6|7054.6|7076.1|7061.1|7068.6|7053.6|16
1724751600000|2024-08-27 09:40:00|7069.3|7054.3|7064.1|7049.1|7071.6|7056.6|7064.1|7049.1|21
1724751900000|2024-08-27 09:45:00|7064.3|7049.3|7061.4|7046.4|7066.9|7051.9|7061.4|7046.4|20
1724752200000|2024-08-27 09:50:00|7061.1|7046.1|7060|7045|7062.1|7047.1|7057.6|7042.6|16
1724752500000|2024-08-27 09:55:00|7059.8|7044.8|7058.3|7043.3|7059.8|7044.8|7057.8|7042.8|4
1724752800000|2024-08-27 10:00:00|7057.8|7042.8|7058.5|7043.5|7061.6|7046.6|7055.3|7040.3|17
1724753100000|2024-08-27 10:05:00|7058.3|7043.3|7059.8|7044.8|7062.3|7047.3|7058.3|7043.3|17
1724753400000|2024-08-27 10:10:00|7059.5|7044.5|7062.4|7047.4|7062.9|7047.9|7058.3|7043.3|18
1724753700000|2024-08-27 10:15:00|7062.8|7047.8|7058.8|7043.8|7064|7049|7058|7043|13
1724754000000|2024-08-27 10:20:00|7059.1|7044.1|7059.4|7044.4|7062.1|7047.1|7058.6|7043.6|11
1724754300000|2024-08-27 10:25:00|7060.2|7045.2|7057.3|7042.3|7061.9|7046.9|7057.1|7042.1|12
1724754600000|2024-08-27 10:30:00|7057.1|7042.1|7058.8|7043.8|7062.1|7047.1|7057.1|7042.1|9
1724754900000|2024-08-27 10:35:00|7058.3|7043.3|7054.4|7039.4|7060.1|7045.1|7053.6|7038.6|17
1724755200000|2024-08-27 10:40:00|7055.3|7040.3|7053.6|7038.6|7057.1|7042.1|7053.6|7038.6|13
1724755500000|2024-08-27 10:45:00|7054.1|7039.1|7055.1|7040.1|7056.1|7041.1|7053.1|7038.1|9
1724755800000|2024-08-27 10:50:00|7054.8|7039.8|7055.6|7040.6|7057.1|7042.1|7054.6|7039.6|13
1724756100000|2024-08-27 10:55:00|7055.1|7040.1|7053.6|7038.6|7057.6|7042.6|7053.6|7038.6|13
1724756400000|2024-08-27 11:00:00|7055.1|7040.1|7050.1|7035.1|7055.1|7040.1|7050.1|7035.1|23
1724756700000|2024-08-27 11:05:00|7049.9|7034.9|7053.6|7038.6|7053.6|7038.6|7048.9|7033.9|56
1724757000000|2024-08-27 11:10:00|7053.9|7038.9|7058.7|7043.7|7063.2|7048.2|7053.9|7038.9|25
1724757300000|2024-08-27 11:15:00|7058.4|7043.4|7053.4|7038.4|7058.7|7043.7|7052.9|7037.9|14
1724757600000|2024-08-27 11:20:00|7053.9|7038.9|7057.4|7042.4|7058.2|7043.2|7053.9|7038.9|8
1724757900000|2024-08-27 11:25:00|7056.9|7041.9|7053.9|7038.9|7059.2|7044.2|7053.9|7038.9|19
1724758200000|2024-08-27 11:30:00|7053.7|7038.7|7053.4|7038.4|7058.4|7043.4|7052.9|7037.9|52
1724758500000|2024-08-27 11:35:00|7050.6|7035.6|7052.9|7037.9|7053.4|7038.4|7049.4|7034.4|34
1724758800000|2024-08-27 11:40:00|7052.6|7037.6|7052.9|7037.9|7055.9|7040.9|7052.4|7037.4|43
1724759100000|2024-08-27 11:45:00|7052.7|7037.7|7052.7|7037.7|7053.8|7038.8|7048.9|7033.9|13
1724759400000|2024-08-27 11:50:00|7053.4|7038.4|7032.1|7017.1|7053.4|7038.4|7032.1|7017.1|81
1724759700000|2024-08-27 11:55:00|7032.3|7017.3|7046.2|7031.2|7046.7|7031.7|7032.3|7017.3|34
1724760000000|2024-08-27 12:00:00|7046.7|7031.7|7062.7|7047.7|7066.9|7051.9|7046.7|7031.7|119
1724760300000|2024-08-27 12:05:00|7062.9|7047.9|7052.6|7037.6|7066.2|7051.2|7050.5|7035.5|85
1724760600000|2024-08-27 12:10:00|7052.8|7037.8|7056.7|7041.7|7063|7048|7050.2|7035.2|21
1724760900000|2024-08-27 12:15:00|7056.9|7041.9|7058.2|7043.2|7059.2|7044.2|7052.4|7037.4|20
1724761200000|2024-08-27 12:20:00|7058.7|7043.7|7047.1|7032.1|7058.7|7043.7|7040.8|7025.8|92
1724761500000|2024-08-27 12:25:00|7047.3|7032.3|7041.1|7026.1|7052.4|7037.4|7038.6|7023.6|67
1724761800000|2024-08-27 12:30:00|7041.9|7026.9|7054.3|7039.3|7058.3|7043.3|7039.8|7024.8|60
1724762100000|2024-08-27 12:35:00|7056.3|7041.3|7055.4|7040.4|7063.7|7048.7|7054.4|7039.4|51
1724762400000|2024-08-27 12:40:00|7055.1|7040.1|7067.4|7052.4|7069.2|7054.2|7054.6|7039.6|54
1724762700000|2024-08-27 12:45:00|7067.2|7052.2|7057|7042|7067.2|7052.2|7056|7041|43
1724763000000|2024-08-27 12:50:00|7057.2|7042.2|7064.3|7049.3|7065.1|7050.1|7057.2|7042.2|28
1724763300000|2024-08-27 12:55:00|7066.1|7051.1|7073.3|7058.3|7073.3|7058.3|7066.1|7051.1|27
1724763600000|2024-08-27 13:00:00|7073.6|7058.6|7067|7052|7080.1|7065.1|7060.5|7045.5|126
1724763900000|2024-08-27 13:05:00|7066.4|7051.4|7063.5|7048.5|7069.5|7054.5|7059.5|7044.5|85
1724764200000|2024-08-27 13:10:00|7063|7048|7058.7|7043.7|7063|7048|7055.7|7040.7|62
1724764500000|2024-08-27 13:15:00|7057.7|7042.7|7063.5|7048.5|7068|7053|7057.7|7042.7|44
1724764800000|2024-08-27 13:20:00|7064|7049|7059.5|7044.5|7065|7050|7059.2|7044.2|52
1724765100000|2024-08-27 13:25:00|7059.2|7044.2|7076.5|7061.5|7077.8|7062.8|7058.7|7043.7|71
1724765400000|2024-08-27 13:30:00|7076|7061|7080.5|7065.5|7080.5|7065.5|7068|7053|97
1724765700000|2024-08-27 13:35:00|7080|7065|7077.5|7062.5|7080|7065|7070.5|7055.5|75
1724766000000|2024-08-27 13:40:00|7077.8|7062.8|7077.3|7062.3|7082|7067|7073.9|7058.9|104
1724766300000|2024-08-27 13:45:00|7077.5|7062.5|7082.8|7067.8|7084|7069|7075.7|7060.7|71
1724766600000|2024-08-27 13:50:00|7083.3|7068.3|7075.9|7060.9|7087.3|7072.3|7075.4|7060.4|80
1724766900000|2024-08-27 13:55:00|7075.6|7060.6|7078.9|7063.9|7084.7|7069.7|7075.6|7060.6|105
1724767200000|2024-08-27 14:00:00|7078.4|7063.4|7079.3|7064.3|7084.4|7069.4|7074.8|7059.8|123
1724767500000|2024-08-27 14:05:00|7079.5|7064.5|7084.6|7069.6|7086.7|7071.7|7079|7064|94
1724767800000|2024-08-27 14:10:00|7084.9|7069.9|7092.4|7077.4|7092.7|7077.7|7084.1|7069.1|117
1724768100000|2024-08-27 14:15:00|7090.4|7075.4|7093.9|7078.9|7095.4|7080.4|7088.2|7073.2|107
1724768400000|2024-08-27 14:20:00|7094.4|7079.4|7098.7|7083.7|7099.9|7084.9|7093.1|7078.1|69
1724768700000|2024-08-27 14:25:00|7098.9|7083.9|7105|7090|7107|7092|7098.7|7083.7|90
1724769000000|2024-08-27 14:30:00|7103|7088|7102.7|7087.7|7106.7|7091.7|7094.6|7079.6|253
1724769300000|2024-08-27 14:35:00|7103.2|7088.2|7088.9|7073.9|7104.7|7089.7|7086.6|7071.6|148
1724769600000|2024-08-27 14:40:00|7089.3|7074.3|7094.1|7079.1|7094.4|7079.4|7085.8|7070.8|74
1724769900000|2024-08-27 14:45:00|7093.9|7078.9|7075.8|7060.8|7093.9|7078.9|7074.1|7059.1|125
1724770200000|2024-08-27 14:50:00|7076.3|7061.3|7072.3|7057.3|7076.3|7061.3|7065.8|7050.8|141
1724770500000|2024-08-27 14:55:00|7072.6|7057.6|7070.7|7055.7|7072.8|7057.8|7066.3|7051.3|74
1724770800000|2024-08-27 15:00:00|7071.5|7056.5|7073.9|7058.9|7074.4|7059.4|7067.8|7052.8|115
1724771100000|2024-08-27 15:05:00|7073.4|7058.4|7068.4|7053.4|7073.6|7058.6|7067.4|7052.4|52
1724771400000|2024-08-27 15:10:00|7069.4|7054.4|7071.6|7056.6|7071.8|7056.8|7066.3|7051.3|73
1724771700000|2024-08-27 15:15:00|7071.9|7056.9|7060.2|7045.2|7072.1|7057.1|7060.2|7045.2|146
1724772000000|2024-08-27 15:20:00|7060.7|7045.7|7072.3|7057.3|7077.2|7062.2|7060.7|7045.7|62
1724772300000|2024-08-27 15:25:00|7072.7|7057.7|7073|7058|7078.5|7063.5|7072|7057|45
1724772600000|2024-08-27 15:30:00|7070.7|7055.7|7071.5|7056.5|7071.5|7056.5|7065|7050|161
1724772900000|2024-08-27 15:35:00|7069.2|7054.2|7071|7056|7072.7|7057.7|7067|7052|180
1724773200000|2024-08-27 15:40:00|7070.5|7055.5|7067.3|7052.3|7073|7058|7061.7|7046.7|76
1724773500000|2024-08-27 15:45:00|7067.5|7052.5|7065.3|7050.3|7072|7057|7065.3|7050.3|68
1724773800000|2024-08-27 15:50:00|7066|7051|7058.4|7043.4|7068.3|7053.3|7058.2|7043.2|74
1724774100000|2024-08-27 15:55:00|7058.9|7043.9|7057.7|7042.7|7061.4|7046.4|7057.5|7042.5|91
1724774400000|2024-08-27 16:00:00|7056.2|7041.2|7059.6|7044.6|7059.6|7044.6|7055.7|7040.7|102
1724774700000|2024-08-27 16:05:00|7059.1|7044.1|7054.7|7039.7|7059.6|7044.6|7054.1|7039.1|109
1724775000000|2024-08-27 16:10:00|7054.2|7039.2|7054.9|7039.9|7058|7043|7054.2|7039.2|48
1724775300000|2024-08-27 16:15:00|7056.2|7041.2|7056.7|7041.7|7057.2|7042.2|7052.7|7037.7|63
1724775600000|2024-08-27 16:20:00|7056.2|7041.2|7051.2|7036.2|7056.2|7041.2|7050.9|7035.9|45
1724775900000|2024-08-27 16:25:00|7052|7037|7050.7|7035.7|7054.4|7039.4|7050.2|7035.2|72
1724776200000|2024-08-27 16:30:00|7049.7|7034.7|7053.2|7038.2|7054.2|7039.2|7048.2|7033.2|61
1724776500000|2024-08-27 16:35:00|7052.7|7037.7|7045.6|7030.6|7052.9|7037.9|7045.6|7030.6|127
1724776800000|2024-08-27 16:40:00|7046.1|7031.1|7040.6|7025.6|7047.4|7032.4|7040.1|7025.1|154
1724777100000|2024-08-27 16:45:00|7041.1|7026.1|7043.9|7028.9|7047.7|7032.7|7040.6|7025.6|82
1724777400000|2024-08-27 16:50:00|7043.6|7028.6|7048.7|7033.7|7051.5|7036.5|7043.1|7028.1|96
1724777700000|2024-08-27 16:55:00|7047.7|7032.7|7054.7|7039.7|7057|7042|7047.7|7032.7|53
1724778000000|2024-08-27 17:00:00|7054.2|7039.2|7055.3|7040.3|7059.2|7044.2|7053.7|7038.7|139
1724778300000|2024-08-27 17:05:00|7055.1|7040.1|7060.7|7045.7|7060.7|7045.7|7055.1|7040.1|41
1724778600000|2024-08-27 17:10:00|7061.2|7046.2|7056.7|7041.7|7062.7|7047.7|7056.7|7041.7|61
1724778900000|2024-08-27 17:15:00|7056.9|7041.9|7063.2|7048.2|7063.8|7048.8|7056.9|7041.9|57
1724779200000|2024-08-27 17:20:00|7063.7|7048.7|7066|7051|7068.3|7053.3|7063.7|7048.7|58
1724779500000|2024-08-27 17:25:00|7065.8|7050.8|7071.8|7056.8|7072.6|7057.6|7065.8|7050.8|56
1724779800000|2024-08-27 17:30:00|7072|7057|7069.2|7054.2|7072|7057|7063.5|7048.5|76
1724780100000|2024-08-27 17:35:00|7069.6|7054.6|7071.2|7056.2|7072.3|7057.3|7069.4|7054.4|92
1724780400000|2024-08-27 17:40:00|7071.5|7056.5|7063.1|7048.1|7072.7|7057.7|7063.1|7048.1|66
1724780700000|2024-08-27 17:45:00|7062.8|7047.8|7066.1|7051.1|7069.1|7054.1|7062.8|7047.8|55
1724781000000|2024-08-27 17:50:00|7065.3|7050.3|7067.4|7052.4|7068.4|7053.4|7062.6|7047.6|73
1724781300000|2024-08-27 17:55:00|7067.6|7052.6|7069.1|7054.1|7070.1|7055.1|7066.9|7051.9|48
1724781600000|2024-08-27 18:00:00|7068.6|7053.6|7077.1|7062.1|7079.8|7064.8|7067.9|7052.9|188
1724781900000|2024-08-27 18:05:00|7077.4|7062.4|7076.8|7061.8|7082.9|7067.9|7076.3|7061.3|163
1724782200000|2024-08-27 18:10:00|7076.5|7061.5|7074.4|7059.4|7079.6|7064.6|7069.7|7054.7|381
1724782500000|2024-08-27 18:15:00|7074.7|7059.7|7081.3|7066.3|7083.3|7068.3|7068.3|7053.3|187
1724806800000|2024-08-28 01:00:00|7078.3|7063.3|7054|7039|7082.4|7067.4|7039.6|7024.6|113
1724807100000|2024-08-28 01:05:00|7054.6|7039.6|7070.4|7055.4|7074.1|7059.1|7053|7038|10
1724807400000|2024-08-28 01:10:00|7070.6|7055.6|7071.8|7056.8|7072.3|7057.3|7064.8|7049.8|3
1724807700000|2024-08-28 01:15:00|7071.6|7056.6|7070.5|7055.5|7071.8|7056.8|7066.3|7051.3|3
1724808000000|2024-08-28 01:20:00|7069.3|7054.3|7069.3|7054.3|7069.5|7054.5|7069.3|7054.3|8
1724808300000|2024-08-28 01:25:00|7067.6|7052.6|7055.6|7040.6|7067.6|7052.6|7055.6|7040.6|17
1724808600000|2024-08-28 01:30:00|7055.1|7040.1|7060.1|7045.1|7060.8|7045.8|7055.1|7040.1|2
1724808900000|2024-08-28 01:35:00|7059.8|7044.8|7053.5|7038.5|7059.8|7044.8|7053.5|7038.5|4
1724809200000|2024-08-28 01:40:00|7055.3|7040.3|7058.3|7043.3|7061.1|7046.1|7055.1|7040.1|4
1724809500000|2024-08-28 01:45:00|7057.6|7042.6|7052.5|7037.5|7057.6|7042.6|7052.5|7037.5|4
1724809800000|2024-08-28 01:50:00|7051.9|7036.9|7044.4|7029.4|7051.9|7036.9|7044.4|7029.4|7
1724810100000|2024-08-28 01:55:00|7044.6|7029.6|7044.9|7029.9|7044.9|7029.9|7044.6|7029.6|0
1724810400000|2024-08-28 02:00:00|7044.6|7029.6|7043.6|7028.6|7052.1|7037.1|7043.4|7028.4|9
1724810700000|2024-08-28 02:05:00|7044.6|7029.6|7048.1|7033.1|7048.1|7033.1|7044.6|7029.6|1
1724811000000|2024-08-28 02:10:00|7048.3|7033.3|7051.1|7036.1|7052.6|7037.6|7048.3|7033.3|4
1724811300000|2024-08-28 02:15:00|7050.6|7035.6|7052.6|7037.6|7052.6|7037.6|7050.6|7035.6|1
1724811600000|2024-08-28 02:20:00|7052.4|7037.4|7049.8|7034.8|7052.6|7037.6|7048.8|7033.8|2
1724811900000|2024-08-28 02:25:00|7049.3|7034.3|7041|7026|7049.3|7034.3|7041|7026|10
1724812200000|2024-08-28 02:30:00|7042.2|7027.2|7041|7026|7042.3|7027.3|7041|7026|14
1724812500000|2024-08-28 02:35:00|7040.5|7025.5|7000.9|6985.9|7041.3|7026.3|6995.1|6980.1|47
1724812800000|2024-08-28 02:40:00|7001.1|6986.1|7002.5|6987.5|7002.5|6987.5|6993.7|6978.7|49
1724813100000|2024-08-28 02:45:00|7002.2|6987.2|7015.9|7000.9|7017.4|7002.4|7002.2|6987.2|20
1724813400000|2024-08-28 02:50:00|7016.5|7001.5|7014.9|6999.9|7019.2|7004.2|7014.4|6999.4|1
1724813700000|2024-08-28 02:55:00|7016.7|7001.7|7018.2|7003.2|7019.4|7004.4|7016.7|7001.7|9
1724814000000|2024-08-28 03:00:00|7018.4|7003.4|7017.9|7002.9|7019.4|7004.4|7017.9|7002.9|2
1724814300000|2024-08-28 03:05:00|7018.8|7003.8|7021.2|7006.2|7021.9|7006.9|7018.8|7003.8|7
1724814600000|2024-08-28 03:10:00|7021.5|7006.5|7020.2|7005.2|7021.5|7006.5|7020.2|7005.2|1
1724814900000|2024-08-28 03:15:00|7019.4|7004.4|7020.2|7005.2|7020.2|7005.2|7017.5|7002.5|8
1724815200000|2024-08-28 03:20:00|7021.3|7006.3|7020|7005|7022.7|7007.7|7019.7|7004.7|4
1724815500000|2024-08-28 03:25:00|7019.4|7004.4|7016.5|7001.5|7021.7|7006.7|7016|7001|7
1724815800000|2024-08-28 03:30:00|7018|7003|7020.2|7005.2|7023|7008|7018|7003|5
1724816100000|2024-08-28 03:35:00|7020.3|7005.3|7023.3|7008.3|7023.3|7008.3|7020.3|7005.3|2
1724816400000|2024-08-28 03:40:00|7023.5|7008.5|7015|7000|7024.3|7009.3|7015|7000|17
1724816700000|2024-08-28 03:45:00|7014.7|6999.7|7007|6992|7015|7000|7007|6992|10
1724817000000|2024-08-28 03:50:00|7007.5|6992.5|7012|6997|7012.5|6997.5|7007|6992|25
1724817300000|2024-08-28 03:55:00|7008.3|6993.3|7005.3|6990.3|7008.3|6993.3|7005.3|6990.3|15
1724817600000|2024-08-28 04:00:00|7005|6990|7004.8|6989.8|7005.1|6990.1|7004.6|6989.6|3
1724817900000|2024-08-28 04:05:00|7005|6990|6996.4|6981.4|7005|6990|6996.4|6981.4|4
1724818200000|2024-08-28 04:10:00|6998.2|6983.2|7001|6986|7001|6986|6998.2|6983.2|1
1724818500000|2024-08-28 04:15:00|7000.5|6985.5|7001|6986|7001|6986|7000.5|6985.5|1
1724818800000|2024-08-28 04:20:00|7000.5|6985.5|6999|6984|7001|6986|6999|6984|2
1724819100000|2024-08-28 04:25:00|6998.4|6983.4|6998.2|6983.2|6998.7|6983.7|6997.4|6982.4|1
1724819400000|2024-08-28 04:30:00|6998.7|6983.7|6999|6984|6999.5|6984.5|6998|6983|2
1724819700000|2024-08-28 04:35:00|6998.8|6983.8|7001.8|6986.8|7001.8|6986.8|6998.2|6983.2|4
1724820000000|2024-08-28 04:40:00|7002|6987|7004|6989|7004|6989|7002|6987|0
1724820300000|2024-08-28 04:45:00|7004.2|6989.2|7005.2|6990.2|7005.7|6990.7|7004.2|6989.2|3
1724820600000|2024-08-28 04:50:00|7005|6990|7005.3|6990.3|7006.2|6991.2|7004.7|6989.7|1
1724820900000|2024-08-28 04:55:00|7005|6990|7007.8|6992.8|7008.3|6993.3|7005|6990|1
1724821200000|2024-08-28 05:00:00|7008.8|6993.8|7008.3|6993.3|7011.8|6996.8|7007.5|6992.5|2
1724821500000|2024-08-28 05:05:00|7008.5|6993.5|7008.3|6993.3|7008.5|6993.5|7008.3|6993.3|0
1724821800000|2024-08-28 05:10:00|7008.5|6993.5|7008.8|6993.8|7009.3|6994.3|7004.5|6989.5|13
1724822100000|2024-08-28 05:15:00|7009.3|6994.3|7007|6992|7009.8|6994.8|7007|6992|1
1724822400000|2024-08-28 05:20:00|7006.7|6991.7|7004.8|6989.8|7006.7|6991.7|7004.8|6989.8|7
1724822700000|2024-08-28 05:25:00|7004.1|6989.1|7001.6|6986.6|7004.1|6989.1|7000.3|6985.3|8
1724823000000|2024-08-28 05:30:00|7002.6|6987.6|7015.3|7000.3|7016.6|7001.6|7002.3|6987.3|12
1724823300000|2024-08-28 05:35:00|7015.6|7000.6|7018.8|7003.8|7018.8|7003.8|7013.8|6998.8|22
1724823600000|2024-08-28 05:40:00|7018.6|7003.6|7018.9|7003.9|7019.6|7004.6|7017.8|7002.8|33
1724823900000|2024-08-28 05:45:00|7018.6|7003.6|7012.4|6997.4|7021.1|7006.1|7011.4|6996.4|18
1724824200000|2024-08-28 05:50:00|7011.9|6996.9|7007.3|6992.3|7012.9|6997.9|7007.3|6992.3|4
1724824500000|2024-08-28 05:55:00|7006.3|6991.3|7004.4|6989.4|7006.5|6991.5|7003.9|6988.9|2
1724824800000|2024-08-28 06:00:00|7004.7|6989.7|7003.5|6988.5|7005.2|6990.2|7003.5|6988.5|1
1724825100000|2024-08-28 06:05:00|7003.7|6988.7|6999.9|6984.9|7003.7|6988.7|6999.9|6984.9|1
1724825400000|2024-08-28 06:10:00|6999.7|6984.7|6998.4|6983.4|6999.9|6984.9|6998.4|6983.4|3
1724825700000|2024-08-28 06:15:00|6998.2|6983.2|7007.3|6992.3|7007.3|6992.3|6998.2|6983.2|15
1724826000000|2024-08-28 06:20:00|7002.7|6987.7|7002.4|6987.4|7002.9|6987.9|7001.9|6986.9|28
1724826300000|2024-08-28 06:25:00|7002.7|6987.7|7004.2|6989.2|7004.2|6989.2|7002.7|6987.7|1
1724826600000|2024-08-28 06:30:00|7003.9|6988.9|6999.2|6984.2|7006.7|6991.7|6998.7|6983.7|29
1724826900000|2024-08-28 06:35:00|6999.7|6984.7|7001.7|6986.7|7002.2|6987.2|6998.2|6983.2|6
1724827200000|2024-08-28 06:40:00|7001.5|6986.5|7003.5|6988.5|7004|6989|7000.5|6985.5|9
1724827500000|2024-08-28 06:45:00|7004.1|6989.1|7011.6|6996.6|7012.1|6997.1|7004.1|6989.1|20
1724827800000|2024-08-28 06:50:00|7012.6|6997.6|7011.3|6996.3|7012.6|6997.6|7011.3|6996.3|1
1724828100000|2024-08-28 06:55:00|7011|6996|7011.8|6996.8|7013.6|6998.6|7010.8|6995.8|1
1724828400000|2024-08-28 07:00:00|7010.3|6995.3|7011.8|6996.8|7012.3|6997.3|7006.8|6991.8|12
1724828700000|2024-08-28 07:05:00|7011.5|6996.5|7012.3|6997.3|7012.8|6997.8|7011.3|6996.3|2
1724829000000|2024-08-28 07:10:00|7012.6|6997.6|7007.8|6992.8|7012.8|6997.8|7007.3|6992.3|8
1724829300000|2024-08-28 07:15:00|7005.5|6990.5|7008.1|6993.1|7008.3|6993.3|7004.8|6989.8|12
1724829600000|2024-08-28 07:20:00|7008.3|6993.3|7007.7|6992.7|7009.3|6994.3|7007.3|6992.3|1
1724829900000|2024-08-28 07:25:00|7007.2|6992.2|7008.8|6993.8|7009.3|6994.3|7007.2|6992.2|2
1724830200000|2024-08-28 07:30:00|7009.3|6994.3|7006.3|6991.3|7009.8|6994.8|7006.3|6991.3|6
1724830500000|2024-08-28 07:35:00|7005.8|6990.8|7009.1|6994.1|7010.6|6995.6|7005.8|6990.8|11
1724830800000|2024-08-28 07:40:00|7008.8|6993.8|7009.8|6994.8|7010.3|6995.3|7008.6|6993.6|0
1724831100000|2024-08-28 07:45:00|7008|6993|7001.5|6986.5|7008|6993|7001.3|6986.3|8
1724831400000|2024-08-28 07:50:00|7002|6987|6998.8|6983.8|7002|6987|6995|6980|18
1724831700000|2024-08-28 07:55:00|6996|6981|6995|6980|6996.3|6981.3|6994.8|6979.8|4
1724832000000|2024-08-28 08:00:00|6994.5|6979.5|6997.8|6982.8|7001.9|6986.9|6994.5|6979.5|17
1724832300000|2024-08-28 08:05:00|6997.2|6982.2|7003.3|6988.3|7006|6991|6995|6980|19
1724832600000|2024-08-28 08:10:00|7003.5|6988.5|7002.3|6987.3|7003.5|6988.5|6998.5|6983.5|5
1724832900000|2024-08-28 08:15:00|7002.6|6987.6|7006.3|6991.3|7006.8|6991.8|7001.6|6986.6|8
1724833200000|2024-08-28 08:20:00|7003.8|6988.8|7011.4|6996.4|7017.4|7002.4|7003.8|6988.8|18
1724833500000|2024-08-28 08:25:00|7010.5|6995.5|7001.9|6986.9|7010.5|6995.5|7001.9|6986.9|11
1724833800000|2024-08-28 08:30:00|7001.1|6986.1|7001.9|6986.9|7003.5|6988.5|6998.5|6983.5|16
1724834100000|2024-08-28 08:35:00|7006.7|6991.7|7004.2|6989.2|7006.7|6991.7|7003|6988|13
1724834400000|2024-08-28 08:40:00|7003.9|6988.9|7001.2|6986.2|7003.9|6988.9|7000.9|6985.9|2
1724834700000|2024-08-28 08:45:00|7000.9|6985.9|7004.2|6989.2|7005.5|6990.5|7000.9|6985.9|20
1724835000000|2024-08-28 08:50:00|7004|6989|7008.2|6993.2|7008.7|6993.7|7004|6989|25
1724835300000|2024-08-28 08:55:00|7007.4|6992.4|7004.5|6989.5|7010.2|6995.2|7003|6988|35
1724835600000|2024-08-28 09:00:00|7004.2|6989.2|7006.4|6991.4|7009|6994|7004.2|6989.2|13
1724835900000|2024-08-28 09:05:00|7006.9|6991.9|7002.1|6987.1|7007.7|6992.7|7002.1|6987.1|6
1724836200000|2024-08-28 09:10:00|7001.9|6986.9|6994.4|6979.4|7001.9|6986.9|6993.6|6978.6|10
1724836500000|2024-08-28 09:15:00|6994.6|6979.6|7001.4|6986.4|7002.9|6987.9|6994.6|6979.6|29
1724836800000|2024-08-28 09:20:00|7001.1|6986.1|7003.4|6988.4|7007.1|6992.1|7000.6|6985.6|26
1724837100000|2024-08-28 09:25:00|7005|6990|7004.4|6989.4|7006.6|6991.6|7004.1|6989.1|2
1724837400000|2024-08-28 09:30:00|7004.1|6989.1|7008.6|6993.6|7009.4|6994.4|7002.4|6987.4|4
1724837700000|2024-08-28 09:35:00|7008.4|6993.4|7007.9|6992.9|7012.4|6997.4|7007.9|6992.9|61
1724838000000|2024-08-28 09:40:00|7007.4|6992.4|7008.4|6993.4|7011.4|6996.4|7004.9|6989.9|6
1724838300000|2024-08-28 09:45:00|7009.4|6994.4|7012.4|6997.4|7013.4|6998.4|7009.4|6994.4|20
1724838600000|2024-08-28 09:50:00|7012.9|6997.9|7013|6998|7013|6998|7012.2|6997.2|3
1724838900000|2024-08-28 09:55:00|7013.9|6998.9|7011.2|6996.2|7013.9|6998.9|7010.2|6995.2|13
1724839200000|2024-08-28 10:00:00|7006.9|6991.9|7004.8|6989.8|7006.9|6991.9|7004.4|6989.4|19
1724839500000|2024-08-28 10:05:00|7004.3|6989.3|6999.9|6984.9|7004.4|6989.4|6998.7|6983.7|11
1724839800000|2024-08-28 10:10:00|6999.7|6984.7|6996|6981|7002.5|6987.5|6993.8|6978.8|23
1724840100000|2024-08-28 10:15:00|6996.8|6981.8|6995.3|6980.3|6997.6|6982.6|6994.8|6979.8|14
1724840400000|2024-08-28 10:20:00|6997.1|6982.1|6996.4|6981.4|6999.3|6984.3|6995.9|6980.9|15
1724840700000|2024-08-28 10:25:00|6995.9|6980.9|6990.4|6975.4|6996.4|6981.4|6988.9|6973.9|12
1724841000000|2024-08-28 10:30:00|6989.3|6974.3|6990.4|6975.4|6993.1|6978.1|6987.9|6972.9|12
1724841300000|2024-08-28 10:35:00|6990.6|6975.6|6990.4|6975.4|6992.9|6977.9|6989.1|6974.1|16
1724841600000|2024-08-28 10:40:00|6990.9|6975.9|6989.4|6974.4|6992.4|6977.4|6989.4|6974.4|12
1724841900000|2024-08-28 10:45:00|6990.3|6975.3|6984.6|6969.6|6991.4|6976.4|6984.6|6969.6|12
1724842200000|2024-08-28 10:50:00|6984.9|6969.9|6984.4|6969.4|6989.9|6974.9|6984.4|6969.4|13
1724842500000|2024-08-28 10:55:00|6984.2|6969.2|6991.9|6976.9|6994.5|6979.5|6984.2|6969.2|45
1724842800000|2024-08-28 11:00:00|6991.7|6976.7|6992.7|6977.7|6996.2|6981.2|6991.2|6976.2|9
1724843100000|2024-08-28 11:05:00|6993|6978|6996.7|6981.7|6997.2|6982.2|6993|6978|10
1724843400000|2024-08-28 11:10:00|6997.2|6982.2|7001.2|6986.2|7001.9|6986.9|6996.7|6981.7|14
1724843700000|2024-08-28 11:15:00|7001.8|6986.8|7000.2|6985.2|7003.7|6988.7|6999.7|6984.7|10
1724844000000|2024-08-28 11:20:00|6999.7|6984.7|6995.9|6980.9|7000.4|6985.4|6995.9|6980.9|19
1724844300000|2024-08-28 11:25:00|6995.6|6980.6|6995.4|6980.4|6995.6|6980.6|6995.4|6980.4|2
1724844600000|2024-08-28 11:30:00|6996.4|6981.4|6998.6|6983.6|7001.1|6986.1|6996.4|6981.4|18
1724844900000|2024-08-28 11:35:00|6998.4|6983.4|7001.4|6986.4|7002.9|6987.9|6998.4|6983.4|5
1724845200000|2024-08-28 11:40:00|7001.2|6986.2|7002.9|6987.9|7003.2|6988.2|7000.7|6985.7|9
1724845500000|2024-08-28 11:45:00|7002.7|6987.7|7001.9|6986.9|7003.4|6988.4|7000.9|6985.9|9
1724845800000|2024-08-28 11:50:00|7002.9|6987.9|6999.2|6984.2|7003.9|6988.9|6997.4|6982.4|65
1724846100000|2024-08-28 11:55:00|6998.9|6983.9|7005.3|6990.3|7005.3|6990.3|6996.4|6981.4|66
1724846400000|2024-08-28 12:00:00|7005.5|6990.5|7010|6995|7010|6995|6997.5|6982.5|88
1724846700000|2024-08-28 12:05:00|7008.5|6993.5|7003.8|6988.8|7014|6999|7001.5|6986.5|76
1724847000000|2024-08-28 12:10:00|7003.5|6988.5|7005.4|6990.4|7007.7|6992.7|7000.6|6985.6|75
1724847300000|2024-08-28 12:15:00|7004.9|6989.9|7010.7|6995.7|7011|6996|6996.9|6981.9|101
1724847600000|2024-08-28 12:20:00|7010.5|6995.5|7005.1|6990.1|7010.7|6995.7|7004.4|6989.4|42
1724847900000|2024-08-28 12:25:00|7005.6|6990.6|7011.5|6996.5|7012|6997|7004.2|6989.2|75
1724848200000|2024-08-28 12:30:00|7011.9|6996.9|7006.4|6991.4|7012.7|6997.7|6999.9|6984.9|70
1724848500000|2024-08-28 12:35:00|7008.4|6993.4|7004.4|6989.4|7009.4|6994.4|7000.9|6985.9|33
1724848800000|2024-08-28 12:40:00|7004.7|6989.7|7008.9|6993.9|7009.7|6994.7|7004.7|6989.7|28
1724849100000|2024-08-28 12:45:00|7006.9|6991.9|7010.6|6995.6|7010.6|6995.6|7003.4|6988.4|77
1724849400000|2024-08-28 12:50:00|7011.1|6996.1|7024.5|7009.5|7024.5|7009.5|7006.9|6991.9|69
1724849700000|2024-08-28 12:55:00|7025.2|7010.2|7010.9|6995.9|7025.2|7010.2|7010.1|6995.1|57
1724850000000|2024-08-28 13:00:00|7011.4|6996.4|7010.6|6995.6|7017.4|7002.4|7006.4|6991.4|81
1724850300000|2024-08-28 13:05:00|7011.1|6996.1|7007.8|6992.8|7013.1|6998.1|7006.3|6991.3|61
1724850600000|2024-08-28 13:10:00|7007.5|6992.5|7004.8|6989.8|7010.9|6995.9|7004.8|6989.8|26
1724850900000|2024-08-28 13:15:00|7003.5|6988.5|7005.8|6990.8|7007.3|6992.3|7001.8|6986.8|43
1724851200000|2024-08-28 13:20:00|7007|6992|7001.1|6986.1|7008|6993|7001.1|6986.1|317
1724851500000|2024-08-28 13:25:00|7000.9|6985.9|7002.8|6987.8|7004.4|6989.4|6999.6|6984.6|56
1724851800000|2024-08-28 13:30:00|7002.6|6987.6|7005|6990|7006.2|6991.2|6991.8|6976.8|244
1724852100000|2024-08-28 13:35:00|7005.5|6990.5|7007.4|6992.4|7009.4|6994.4|7000.9|6985.9|86
1724852400000|2024-08-28 13:40:00|7008.6|6993.6|6999.6|6984.6|7014.4|6999.4|6997.8|6982.8|78
1724852700000|2024-08-28 13:45:00|6999.1|6984.1|7009.2|6994.2|7011.4|6996.4|6999.1|6984.1|98
1724853000000|2024-08-28 13:50:00|7009.8|6994.8|6990.8|6975.8|7011.8|6996.8|6990.8|6975.8|383
1724853300000|2024-08-28 13:55:00|6990.2|6975.2|6987.5|6972.5|6990.3|6975.3|6987|6972|103
1724853600000|2024-08-28 14:00:00|6987.2|6972.2|6964.2|6949.2|6988.8|6973.8|6959.2|6944.2|362
1724853900000|2024-08-28 14:05:00|6962.7|6947.7|6988.4|6973.4|6991|6976|6958.8|6943.8|207
1724854200000|2024-08-28 14:10:00|6986.9|6971.9|6983.6|6968.6|6986.9|6971.9|6971.4|6956.4|113
1724854500000|2024-08-28 14:15:00|6983.4|6968.4|6982.4|6967.4|6985.9|6970.9|6973.8|6958.8|136
1724854800000|2024-08-28 14:20:00|6981.9|6966.9|6987.4|6972.4|6989.9|6974.9|6980.6|6965.6|61
1724855100000|2024-08-28 14:25:00|6986.5|6971.5|6976.2|6961.2|6986.5|6971.5|6973.4|6958.4|65
1724855400000|2024-08-28 14:30:00|6976.4|6961.4|6952.3|6937.3|6976.9|6961.9|6941.7|6926.7|514
1724855700000|2024-08-28 14:35:00|6953.3|6938.3|6951.7|6936.7|6957.3|6942.3|6946|6931|135
1724856000000|2024-08-28 14:40:00|6952|6937|6948.7|6933.7|6955.5|6940.5|6947.7|6932.7|178
1724856300000|2024-08-28 14:45:00|6948.5|6933.5|6952.5|6937.5|6958.5|6943.5|6947.9|6932.9|113
1724856600000|2024-08-28 14:50:00|6952.3|6937.3|6954.2|6939.2|6958.4|6943.4|6947.2|6932.2|113
1724856900000|2024-08-28 14:55:00|6954.7|6939.7|6949.1|6934.1|6955.7|6940.7|6947.6|6932.6|84
1724857200000|2024-08-28 15:00:00|6948.6|6933.6|6952.2|6937.2|6959.9|6944.9|6948.3|6933.3|123
1724857500000|2024-08-28 15:05:00|6952.5|6937.5|6957.7|6942.7|6960.2|6945.2|6952.2|6937.2|81
1724857800000|2024-08-28 15:10:00|6960.3|6945.3|6955.4|6940.4|6968.2|6953.2|6954.1|6939.1|107
1724858100000|2024-08-28 15:15:00|6955.9|6940.9|6947.9|6932.9|6957.2|6942.2|6947.9|6932.9|92
1724858400000|2024-08-28 15:20:00|6945.9|6930.9|6941.8|6926.8|6950.1|6935.1|6941.1|6926.1|129
1724858700000|2024-08-28 15:25:00|6940.8|6925.8|6950.1|6935.1|6951.8|6936.8|6940.8|6925.8|127
1724859000000|2024-08-28 15:30:00|6950.6|6935.6|6947.6|6932.6|6950.6|6935.6|6942.3|6927.3|113
1724859300000|2024-08-28 15:35:00|6948.6|6933.6|6953.1|6938.1|6953.1|6938.1|6946.1|6931.1|55
1724859600000|2024-08-28 15:40:00|6953.4|6938.4|6958.2|6943.2|6961.7|6946.7|6953.4|6938.4|104
1724859900000|2024-08-28 15:45:00|6959.2|6944.2|6951.9|6936.9|6964.2|6949.2|6951.9|6936.9|61
1724860200000|2024-08-28 15:50:00|6951.7|6936.7|6952.4|6937.4|6953.2|6938.2|6949.2|6934.2|35
1724860500000|2024-08-28 15:55:00|6952.2|6937.2|6953.4|6938.4|6954.2|6939.2|6948.9|6933.9|42
1724860800000|2024-08-28 16:00:00|6953.2|6938.2|6952.6|6937.6|6953.4|6938.4|6951.1|6936.1|69
1724861100000|2024-08-28 16:05:00|6952.4|6937.4|6951.6|6936.6|6953.1|6938.1|6948.6|6933.6|51
1724861400000|2024-08-28 16:10:00|6952.1|6937.1|6942.3|6927.3|6952.1|6937.1|6941.6|6926.6|120
1724861700000|2024-08-28 16:15:00|6941.8|6926.8|6938.6|6923.6|6941.8|6926.8|6938.6|6923.6|83
1724862000000|2024-08-28 16:20:00|6938.8|6923.8|6939.6|6924.6|6942.6|6927.6|6938.1|6923.1|112
1724862300000|2024-08-28 16:25:00|6939.3|6924.3|6940.9|6925.9|6943.4|6928.4|6938.1|6923.1|97
1724862600000|2024-08-28 16:30:00|6941.9|6926.9|6952.7|6937.7|6956|6941|6941.9|6926.9|105
1724862900000|2024-08-28 16:35:00|6952.1|6937.1|6958.4|6943.4|6960.6|6945.6|6949.7|6934.7|96
1724863200000|2024-08-28 16:40:00|6957.8|6942.8|6956.7|6941.7|6957.8|6942.8|6950.1|6935.1|58
1724863500000|2024-08-28 16:45:00|6957.4|6942.4|6947.9|6932.9|6957.9|6942.9|6947.9|6932.9|74
1724863800000|2024-08-28 16:50:00|6948.1|6933.1|6953.2|6938.2|6954.2|6939.2|6946.4|6931.4|117
1724864100000|2024-08-28 16:55:00|6954.2|6939.2|6946.2|6931.2|6954.2|6939.2|6944.2|6929.2|49
1724864400000|2024-08-28 17:00:00|6945.7|6930.7|6943.1|6928.1|6952.4|6937.4|6943.1|6928.1|34
1724864700000|2024-08-28 17:05:00|6942.6|6927.6|6944.1|6929.1|6947.9|6932.9|6942.4|6927.4|50
1724865000000|2024-08-28 17:10:00|6943.3|6928.3|6942.6|6927.6|6945.9|6930.9|6941.1|6926.1|68
1724865300000|2024-08-28 17:15:00|6940.8|6925.8|6937.6|6922.6|6940.8|6925.8|6937.3|6922.3|90
1724865600000|2024-08-28 17:20:00|6937.8|6922.8|6938.1|6923.1|6939.6|6924.6|6937.1|6922.1|95
1724865900000|2024-08-28 17:25:00|6937.8|6922.8|6915.8|6900.8|6938.1|6923.1|6911.7|6896.7|185
1724866200000|2024-08-28 17:30:00|6915.5|6900.5|6932.2|6917.2|6933.2|6918.2|6915.3|6900.3|135
1724866500000|2024-08-28 17:35:00|6930.8|6915.8|6947.6|6932.6|6951.1|6936.1|6929.9|6914.9|262
1724866800000|2024-08-28 17:40:00|6948.4|6933.4|6951.1|6936.1|6956.6|6941.6|6943.6|6928.6|70
1724867100000|2024-08-28 17:45:00|6951.9|6936.9|6951|6936|6963.7|6948.7|6950.3|6935.3|165
1724867400000|2024-08-28 17:50:00|6951.3|6936.3|6957.3|6942.3|6957.5|6942.5|6949.9|6934.9|146
1724867700000|2024-08-28 17:55:00|6957|6942|6953.2|6938.2|6960.3|6945.3|6949.5|6934.5|148
1724868000000|2024-08-28 18:00:00|6952.9|6937.9|6950.2|6935.2|6955.7|6940.7|6948.4|6933.4|126
1724868300000|2024-08-28 18:05:00|6950.4|6935.4|6949.7|6934.7|6956.2|6941.2|6949.7|6934.7|126
1724868600000|2024-08-28 18:10:00|6949.9|6934.9|6924.9|6909.9|6961.5|6946.5|6924.4|6909.4|775
1724868900000|2024-08-28 18:15:00|6927.5|6912.5|6936.6|6921.6|6938.2|6923.2|6927.2|6912.2|370
1724893200000|2024-08-29 01:00:00|6940.7|6925.7|6948.6|6933.6|6958.2|6943.2|6939.4|6924.4|25
1724893500000|2024-08-29 01:05:00|6948.3|6933.3|6949.1|6934.1|6952.9|6937.9|6945.1|6930.1|21
1724893800000|2024-08-29 01:10:00|6948.9|6933.9|6958.2|6943.2|6958.2|6943.2|6947.4|6932.4|32
1724894100000|2024-08-29 01:15:00|6957.5|6942.5|6960.5|6945.5|6963.8|6948.8|6957|6942|55
1724894400000|2024-08-29 01:20:00|6961.2|6946.2|6961.9|6946.9|6961.9|6946.9|6957.4|6942.4|4
1724894700000|2024-08-29 01:25:00|6960.4|6945.4|6959.5|6944.5|6963.5|6948.5|6954.8|6939.8|11
1724895000000|2024-08-29 01:30:00|6959.7|6944.7|6961|6946|6962.2|6947.2|6956.6|6941.6|10
1724895300000|2024-08-29 01:35:00|6960.7|6945.7|6960|6945|6962|6947|6959.5|6944.5|9
1724895600000|2024-08-29 01:40:00|6961.5|6946.5|6955.7|6940.7|6961.5|6946.5|6955|6940|16
1724895900000|2024-08-29 01:45:00|6956.2|6941.2|6963.7|6948.7|6964.5|6949.5|6956.2|6941.2|4
1724896200000|2024-08-29 01:50:00|6964.5|6949.5|6966.5|6951.5|6966.5|6951.5|6964.5|6949.5|6
1724896500000|2024-08-29 01:55:00|6966.2|6951.2|6965|6950|6969.5|6954.5|6964|6949|31
1724896800000|2024-08-29 02:00:00|6965.3|6950.3|6967.5|6952.5|6968|6953|6965.3|6950.3|1
1724897100000|2024-08-29 02:05:00|6968|6953|6967.2|6952.2|6968|6953|6965.9|6950.9|2
1724897400000|2024-08-29 02:10:00|6967.4|6952.4|6960.7|6945.7|6967.4|6952.4|6959.5|6944.5|21
1724897700000|2024-08-29 02:15:00|6960.5|6945.5|6963|6948|6964.5|6949.5|6960.5|6945.5|1
1724898000000|2024-08-29 02:20:00|6963.5|6948.5|6973|6958|6973|6958|6963.5|6948.5|7
1724898300000|2024-08-29 02:25:00|6972.8|6957.8|6974.5|6959.5|6974.5|6959.5|6972.8|6957.8|5
1724898600000|2024-08-29 02:30:00|6975|6960|6974.4|6959.4|6979.5|6964.5|6974.2|6959.2|6
1724898900000|2024-08-29 02:35:00|6974.2|6959.2|6977.7|6962.7|6981|6966|6974.2|6959.2|6
1724899200000|2024-08-29 02:40:00|6978|6963|6980.2|6965.2|6980.5|6965.5|6977.5|6962.5|5
1724899500000|2024-08-29 02:45:00|6979.7|6964.7|6974|6959|6981|6966|6973|6958|3
1724899800000|2024-08-29 02:50:00|6975.5|6960.5|6975|6960|6975.5|6960.5|6975|6960|0
1724900400000|2024-08-29 03:00:00|6976.7|6961.7|6970.5|6955.5|6976.7|6961.7|6970.5|6955.5|4
1724900700000|2024-08-29 03:05:00|6969.4|6954.4|6968.5|6953.5|6969.4|6954.4|6967|6952|3
1724901000000|2024-08-29 03:10:00|6968.2|6953.2|6970|6955|6970.5|6955.5|6968|6953|1
1724901300000|2024-08-29 03:15:00|6970.3|6955.3|6971|6956|6971|6956|6970.3|6955.3|0
1724901600000|2024-08-29 03:20:00|6970.8|6955.8|6970.5|6955.5|6971|6956|6970.5|6955.5|0
1724901900000|2024-08-29 03:25:00|6971.3|6956.3|6973.3|6958.3|6973.5|6958.5|6971.3|6956.3|1
1724902200000|2024-08-29 03:30:00|6973.5|6958.5|6973.5|6958.5|6973.5|6958.5|6972.5|6957.5|0
1724902500000|2024-08-29 03:35:00|6973|6958|6975|6960|6975|6960|6972.7|6957.7|3
1724902800000|2024-08-29 03:40:00|6978.6|6963.6|6981.6|6966.6|6981.6|6966.6|6978.3|6963.3|7
1724903100000|2024-08-29 03:45:00|6984.1|6969.1|6990.3|6975.3|6995.1|6980.1|6984.1|6969.1|18
1724903400000|2024-08-29 03:50:00|6990.1|6975.1|6994.3|6979.3|6994.3|6979.3|6990.1|6975.1|3
1724903700000|2024-08-29 03:55:00|6991.8|6976.8|6990|6975|6993|6978|6989.2|6974.2|3
1724904000000|2024-08-29 04:00:00|6991.5|6976.5|6990.5|6975.5|6991.5|6976.5|6990|6975|0
1724904300000|2024-08-29 04:05:00|6990.2|6975.2|6990.5|6975.5|6990.5|6975.5|6990|6975|1
1724904900000|2024-08-29 04:15:00|6991.1|6976.1|6993.6|6978.6|6994.6|6979.6|6991.1|6976.1|16
1724905200000|2024-08-29 04:20:00|6993.8|6978.8|6993.8|6978.8|6993.8|6978.8|6993.8|6978.8|0
1724905500000|2024-08-29 04:25:00|6993.3|6978.3|6993.6|6978.6|6993.8|6978.8|6988.6|6973.6|9
1724905800000|2024-08-29 04:30:00|6994.4|6979.4|6992.6|6977.6|6995.9|6980.9|6990.8|6975.8|2
1724906100000|2024-08-29 04:35:00|6992|6977|6993.6|6978.6|6994.3|6979.3|6988.1|6973.1|24
1724906400000|2024-08-29 04:40:00|6994.5|6979.5|6994.6|6979.6|6995.9|6980.9|6994.5|6979.5|5
1724906700000|2024-08-29 04:45:00|6994.1|6979.1|6994.6|6979.6|6994.6|6979.6|6994.1|6979.1|0
1724907300000|2024-08-29 04:55:00|6994.3|6979.3|6992.6|6977.6|6994.3|6979.3|6992.1|6977.1|2
1724907600000|2024-08-29 05:00:00|6992.3|6977.3|6992.6|6977.6|6992.6|6977.6|6992.1|6977.1|0
1724908500000|2024-08-29 05:15:00|6993.2|6978.2|6993.1|6978.1|6993.6|6978.6|6993.1|6978.1|0
1724908800000|2024-08-29 05:20:00|6992.5|6977.5|6991.1|6976.1|6992.5|6977.5|6991.1|6976.1|2
1724909100000|2024-08-29 05:25:00|6990|6975|6989.1|6974.1|6990|6975|6988.1|6973.1|1
1724909400000|2024-08-29 05:30:00|6989.6|6974.6|6993.1|6978.1|6993.1|6978.1|6989.6|6974.6|2
1724909700000|2024-08-29 05:35:00|6992.6|6977.6|6992.6|6977.6|6993.1|6978.1|6992.6|6977.6|0
1724910000000|2024-08-29 05:40:00|6992.4|6977.4|6992.4|6977.4|6994.9|6979.9|6990.8|6975.8|7
1724910300000|2024-08-29 05:45:00|6991.6|6976.6|6990.1|6975.1|6994.2|6979.2|6988.6|6973.6|14
1724910600000|2024-08-29 05:50:00|6989.8|6974.8|7004.9|6989.9|7004.9|6989.9|6989.6|6974.6|16
1724910900000|2024-08-29 05:55:00|7005.2|6990.2|6997.4|6982.4|7009|6994|6997.2|6982.2|22
1724911200000|2024-08-29 06:00:00|6996.2|6981.2|7003.2|6988.2|7003.2|6988.2|6994.9|6979.9|27
1724911500000|2024-08-29 06:05:00|7003.5|6988.5|7000.5|6985.5|7005.7|6990.7|6999.7|6984.7|5
1724911800000|2024-08-29 06:10:00|6999.5|6984.5|7000|6985|7001.5|6986.5|6999.5|6984.5|0
1724912100000|2024-08-29 06:15:00|7000.2|6985.2|7001.5|6986.5|7004.3|6989.3|6998.5|6983.5|14
1724912400000|2024-08-29 06:20:00|7001.2|6986.2|7001.5|6986.5|7001.5|6986.5|6998.5|6983.5|10
1724912700000|2024-08-29 06:25:00|7001.7|6986.7|7000.5|6985.5|7002.5|6987.5|6998.5|6983.5|9
1724913000000|2024-08-29 06:30:00|7000|6985|6999|6984|7000|6985|6998|6983|0
1724913300000|2024-08-29 06:35:00|6998.7|6983.7|7001|6986|7001.4|6986.4|6998.5|6983.5|1
1724913600000|2024-08-29 06:40:00|7001.3|6986.3|7002.5|6987.5|7002.5|6987.5|7000|6985|0
1724913900000|2024-08-29 06:45:00|7002.8|6987.8|7002.3|6987.3|7005.3|6990.3|7001|6986|24
1724914200000|2024-08-29 06:50:00|7002.5|6987.5|7002.3|6987.3|7002.8|6987.8|7001.3|6986.3|2
1724914500000|2024-08-29 06:55:00|7002|6987|6995.2|6980.2|7002.3|6987.3|6995.2|6980.2|32
1724914800000|2024-08-29 07:00:00|6994.7|6979.7|6993|6978|6994.8|6979.8|6987.2|6972.2|8
1724915100000|2024-08-29 07:05:00|6991.3|6976.3|6993.7|6978.7|6995|6980|6989|6974|40
1724915400000|2024-08-29 07:10:00|6993.5|6978.5|6994.5|6979.5|6997.3|6982.3|6993.5|6978.5|16
1724915700000|2024-08-29 07:15:00|6995.3|6980.3|6994.5|6979.5|6996.3|6981.3|6992.5|6977.5|2
1724916000000|2024-08-29 07:20:00|6995.1|6980.1|6993.3|6978.3|6995.3|6980.3|6992.8|6977.8|0
1724916300000|2024-08-29 07:25:00|6996.8|6981.8|6999.8|6984.8|7006.3|6991.3|6996.8|6981.8|22
1724916600000|2024-08-29 07:30:00|6999.3|6984.3|6994|6979|7000.6|6985.6|6994|6979|7
1724916900000|2024-08-29 07:35:00|6993.8|6978.8|6995.1|6980.1|6997.8|6982.8|6991.5|6976.5|10
1724917200000|2024-08-29 07:40:00|6995.4|6980.4|6994.6|6979.6|6997.4|6982.4|6994.6|6979.6|3
1724917500000|2024-08-29 07:45:00|6994.9|6979.9|6989.3|6974.3|6994.9|6979.9|6989.3|6974.3|5
1724917800000|2024-08-29 07:50:00|6989.6|6974.6|6994.3|6979.3|6996.1|6981.1|6989.1|6974.1|20
1724918100000|2024-08-29 07:55:00|6991.3|6976.3|6995.4|6980.4|6995.4|6980.4|6990.8|6975.8|10
1724918400000|2024-08-29 08:00:00|6995.9|6980.9|6999.3|6984.3|6999.9|6984.9|6994.6|6979.6|20
1724918700000|2024-08-29 08:05:00|6999|6984|6998.6|6983.6|6999.3|6984.3|6994.8|6979.8|9
1724919000000|2024-08-29 08:10:00|6998.4|6983.4|6995.6|6980.6|6998.4|6983.4|6995.1|6980.1|8
1724919300000|2024-08-29 08:15:00|6995.3|6980.3|6997.4|6982.4|6997.9|6982.9|6993.1|6978.1|19
1724919600000|2024-08-29 08:20:00|6997.1|6982.1|6990.8|6975.8|6997.1|6982.1|6988.8|6973.8|16
1724919900000|2024-08-29 08:25:00|6990.6|6975.6|6985.6|6970.6|6990.6|6975.6|6985.3|6970.3|9
1724920200000|2024-08-29 08:30:00|6985.3|6970.3|6979.7|6964.7|6986.4|6971.4|6979.4|6964.4|18
1724920500000|2024-08-29 08:35:00|6979.4|6964.4|6980.9|6965.9|6984.4|6969.4|6977.9|6962.9|10
1724920800000|2024-08-29 08:40:00|6981.6|6966.6|6979.3|6964.3|6987.2|6972.2|6979.3|6964.3|15
1724921100000|2024-08-29 08:45:00|6979.1|6964.1|6982.4|6967.4|6984.4|6969.4|6978.6|6963.6|5
1724921400000|2024-08-29 08:50:00|6982.1|6967.1|6978|6963|6982.9|6967.9|6977.6|6962.6|2
1724921700000|2024-08-29 08:55:00|6978.2|6963.2|6977.2|6962.2|6979.9|6964.9|6973.9|6958.9|10
1724922000000|2024-08-29 09:00:00|6977.9|6962.9|6986.4|6971.4|6986.4|6971.4|6977.4|6962.4|11
1724922300000|2024-08-29 09:05:00|6985.9|6970.9|6983.2|6968.2|6987.4|6972.4|6981.9|6966.9|13
1724922600000|2024-08-29 09:10:00|6982.6|6967.6|6986|6971|6986|6971|6979|6964|5
1724922900000|2024-08-29 09:15:00|6986.2|6971.2|6997.3|6982.3|6997.3|6982.3|6986.2|6971.2|7
1724923200000|2024-08-29 09:20:00|6997.5|6982.5|7014|6999|7014.3|6999.3|6995.5|6980.5|109
1724923500000|2024-08-29 09:25:00|7014.3|6999.3|7007.6|6992.6|7018.5|7003.5|7007.1|6992.1|51
1724923800000|2024-08-29 09:30:00|7007.9|6992.9|7011.6|6996.6|7018.1|7003.1|7007.6|6992.6|38
1724924100000|2024-08-29 09:35:00|7012.1|6997.1|7012.4|6997.4|7018.1|7003.1|7011.6|6996.6|30
1724924400000|2024-08-29 09:40:00|7012.9|6997.9|7008.8|6993.8|7013.2|6998.2|7008.8|6993.8|8
1724924700000|2024-08-29 09:45:00|7007.9|6992.9|7006.6|6991.6|7013.6|6998.6|7006.6|6991.6|18
1724925000000|2024-08-29 09:50:00|7006.9|6991.9|7003.8|6988.8|7011.4|6996.4|7002.8|6987.8|13
1724925300000|2024-08-29 09:55:00|7003.6|6988.6|6999.8|6984.8|7004.1|6989.1|6999.8|6984.8|9
1724925600000|2024-08-29 10:00:00|7000.1|6985.1|7000.1|6985.1|7004.6|6989.6|6999.6|6984.6|5
1724925900000|2024-08-29 10:05:00|7000.3|6985.3|7006.6|6991.6|7006.6|6991.6|6998.6|6983.6|10
1724926200000|2024-08-29 10:10:00|7007.1|6992.1|7005.4|6990.4|7009.6|6994.6|7005.1|6990.1|6
1724926500000|2024-08-29 10:15:00|7005.7|6990.7|7002.9|6987.9|7008.7|6993.7|7002.9|6987.9|7
1724926800000|2024-08-29 10:20:00|7002|6987|7002.9|6987.9|7003.4|6988.4|6998.9|6983.9|13
1724927100000|2024-08-29 10:25:00|7002.4|6987.4|7002.2|6987.2|7003.2|6988.2|7001.2|6986.2|14
1724927400000|2024-08-29 10:30:00|7001.9|6986.9|6998.9|6983.9|7005.4|6990.4|6994.4|6979.4|23
1724927700000|2024-08-29 10:35:00|6998.6|6983.6|6996.2|6981.2|6998.9|6983.9|6995.2|6980.2|3
1724928000000|2024-08-29 10:40:00|6996.4|6981.4|6998.7|6983.7|7003.4|6988.4|6994.9|6979.9|10
1724928300000|2024-08-29 10:45:00|6998.4|6983.4|6993.2|6978.2|6998.7|6983.7|6990.2|6975.2|33
1724928600000|2024-08-29 10:50:00|6995.7|6980.7|6988.9|6973.9|6999.2|6984.2|6988.9|6973.9|8
1724928900000|2024-08-29 10:55:00|6988.4|6973.4|7000.9|6985.9|7002.4|6987.4|6988.4|6973.4|33
1724929200000|2024-08-29 11:00:00|7000.4|6985.4|7001.6|6986.6|7005.1|6990.1|7000.4|6985.4|30
1724929500000|2024-08-29 11:05:00|7000.5|6985.5|6996.3|6981.3|7000.5|6985.5|6996.3|6981.3|9
1724929800000|2024-08-29 11:10:00|6995.8|6980.8|6998.4|6983.4|7000.7|6985.7|6993.6|6978.6|35
1724930100000|2024-08-29 11:15:00|6997.6|6982.6|6998.1|6983.1|6998.4|6983.4|6993.6|6978.6|5
1724930400000|2024-08-29 11:20:00|6998.4|6983.4|6998.4|6983.4|7001.4|6986.4|6997.4|6982.4|15
1724930700000|2024-08-29 11:25:00|6998.1|6983.1|6990.4|6975.4|6998.1|6983.1|6990.4|6975.4|7
1724931000000|2024-08-29 11:30:00|6991.6|6976.6|6996.4|6981.4|6997.6|6982.6|6986.9|6971.9|36
1724931300000|2024-08-29 11:35:00|6996.1|6981.1|7001.3|6986.3|7001.3|6986.3|6992.4|6977.4|70
1724931600000|2024-08-29 11:40:00|7003.1|6988.1|6999.5|6984.5|7008|6993|6999.5|6984.5|42
1724931900000|2024-08-29 11:45:00|7000|6985|7002.2|6987.2|7003.2|6988.2|6998.7|6983.7|10
1724932200000|2024-08-29 11:50:00|7002.8|6987.8|6997.8|6982.8|7002.8|6987.8|6996.7|6981.7|14
1724932500000|2024-08-29 11:55:00|6998.3|6983.3|6996.5|6981.5|6999.7|6984.7|6996.2|6981.2|11
1724932800000|2024-08-29 12:00:00|6997|6982|7010.9|6995.9|7017|7002|6997|6982|190
1724933100000|2024-08-29 12:05:00|7010.2|6995.2|7004|6989|7010.2|6995.2|7001.4|6986.4|57
1724933400000|2024-08-29 12:10:00|7003.2|6988.2|7013.8|6998.8|7015|7000|7002.5|6987.5|47
1724933700000|2024-08-29 12:15:00|7012.3|6997.3|7018.9|7003.9|7018.9|7003.9|7009.5|6994.5|76
1724934000000|2024-08-29 12:20:00|7018.6|7003.6|7014.7|6999.7|7025.2|7010.2|7012.2|6997.2|119
1724934300000|2024-08-29 12:25:00|7015.2|7000.2|7003.9|6988.9|7017.2|7002.2|7002.1|6987.1|136
1724934600000|2024-08-29 12:30:00|7004.1|6989.1|7020.4|7005.4|7030.5|7015.5|7004.1|6989.1|288
1724934900000|2024-08-29 12:35:00|7021.5|7006.5|7019.6|7004.6|7024.2|7009.2|7014.1|6999.1|91
1724935200000|2024-08-29 12:40:00|7021.2|7006.2|7026.2|7011.2|7027.4|7012.4|7020.2|7005.2|61
1724935500000|2024-08-29 12:45:00|7024.8|7009.8|7024|7009|7030.2|7015.2|7023.5|7008.5|118
1724935800000|2024-08-29 12:50:00|7022.7|7007.7|7019.7|7004.7|7025.3|7010.3|7018|7003|65
1724936100000|2024-08-29 12:55:00|7019.2|7004.2|7017|7002|7022|7007|7016.7|7001.7|73
1724936400000|2024-08-29 13:00:00|7016.7|7001.7|7026|7011|7027|7012|7014.7|6999.7|159
1724936700000|2024-08-29 13:05:00|7025.7|7010.7|7024.8|7009.8|7029.3|7014.3|7022.2|7007.2|92
1724937000000|2024-08-29 13:10:00|7024.6|7009.6|7025.6|7010.6|7028.8|7013.8|7021.5|7006.5|89
1724937300000|2024-08-29 13:15:00|7025.3|7010.3|7018|7003|7025.3|7010.3|7014|6999|61
1724937600000|2024-08-29 13:20:00|7017.8|7002.8|7023.6|7008.6|7027.1|7012.1|7016.3|7001.3|554
1724937900000|2024-08-29 13:25:00|7023|7008|7030.5|7015.5|7036.6|7021.6|7022.1|7007.1|128
1724938200000|2024-08-29 13:30:00|7030.3|7015.3|7022.3|7007.3|7031.6|7016.6|7022.3|7007.3|146
1724938500000|2024-08-29 13:35:00|7022|7007|7028.2|7013.2|7028.2|7013.2|7018.2|7003.2|132
1724938800000|2024-08-29 13:40:00|7027.9|7012.9|7006.5|6991.5|7027.9|7012.9|7001.2|6986.2|195
1724939100000|2024-08-29 13:45:00|7003|6988|7003.7|6988.7|7011.7|6996.7|7000|6985|295
1724939400000|2024-08-29 13:50:00|7003.2|6988.2|6998.7|6983.7|7003.2|6988.2|6991.5|6976.5|160
1724939700000|2024-08-29 13:55:00|6998.5|6983.5|6996.3|6981.3|7007|6992|6996.2|6981.2|74
1724940000000|2024-08-29 14:00:00|6995.1|6980.1|7003.1|6988.1|7007.1|6992.1|6994.5|6979.5|127
1724940300000|2024-08-29 14:05:00|7003.4|6988.4|7014.5|6999.5|7015.6|7000.6|7002.1|6987.1|98
1724940600000|2024-08-29 14:10:00|7014.8|6999.8|7008.3|6993.3|7016.4|7001.4|7008.3|6993.3|57
1724940900000|2024-08-29 14:15:00|7011.3|6996.3|7018.5|7003.5|7019|7004|7011.3|6996.3|80
1724941200000|2024-08-29 14:20:00|7018|7003|7013.1|6998.1|7019.3|7004.3|7013.1|6998.1|81
1724941500000|2024-08-29 14:25:00|7013.6|6998.6|7018.4|7003.4|7021.9|7006.9|7013.6|6998.6|106
1724941800000|2024-08-29 14:30:00|7017.9|7002.9|7017.9|7002.9|7022.2|7007.2|7012.6|6997.6|274
1724942100000|2024-08-29 14:35:00|7017.7|7002.7|7025.7|7010.7|7027.4|7012.4|7017.2|7002.2|108
1724942400000|2024-08-29 14:40:00|7025.9|7010.9|7026.8|7011.8|7030.9|7015.9|7023.7|7008.7|192
1724942700000|2024-08-29 14:45:00|7026.6|7011.6|7031.8|7016.8|7033.3|7018.3|7022.6|7007.6|193
1724943000000|2024-08-29 14:50:00|7032.3|7017.3|7035.6|7020.6|7045.6|7030.6|7032.3|7017.3|131
1724943300000|2024-08-29 14:55:00|7036.1|7021.1|7047.2|7032.2|7050.1|7035.1|7035.6|7020.6|180
1724943600000|2024-08-29 15:00:00|7045.9|7030.9|7053|7038|7064.9|7049.9|7044.4|7029.4|350
1724943900000|2024-08-29 15:05:00|7054.7|7039.7|7076.5|7061.5|7091.4|7076.4|7054.7|7039.7|471
1724944200000|2024-08-29 15:10:00|7075.8|7060.8|7067|7052|7077.7|7062.7|7066.7|7051.7|117
1724944500000|2024-08-29 15:15:00|7067.2|7052.2|7073.7|7058.7|7076|7061|7066|7051|103
1724944800000|2024-08-29 15:20:00|7074.7|7059.7|7092.1|7077.1|7092.1|7077.1|7067.4|7052.4|226
1724945100000|2024-08-29 15:25:00|7091.8|7076.8|7094.1|7079.1|7101.7|7086.7|7091.1|7076.1|187
1724945400000|2024-08-29 15:30:00|7094.3|7079.3|7085.3|7070.3|7101.7|7086.7|7079.3|7064.3|159
1724945700000|2024-08-29 15:35:00|7085.4|7070.4|7084|7069|7087.9|7072.9|7079.6|7064.6|88
1724946000000|2024-08-29 15:40:00|7083.6|7068.6|7089.1|7074.1|7093.6|7078.6|7081.9|7066.9|65
1724946300000|2024-08-29 15:45:00|7089.4|7074.4|7081.8|7066.8|7092.8|7077.8|7079|7064|180
1724946600000|2024-08-29 15:50:00|7081.5|7066.5|7080|7065|7087.3|7072.3|7077.7|7062.7|99
1724946900000|2024-08-29 15:55:00|7078.7|7063.7|7080.2|7065.2|7083.2|7068.2|7076|7061|83
1724947200000|2024-08-29 16:00:00|7079.9|7064.9|7083.3|7068.3|7087|7072|7079.2|7064.2|46
1724947500000|2024-08-29 16:05:00|7083|7068|7063.9|7048.9|7085.7|7070.7|7063.9|7048.9|109
1724947800000|2024-08-29 16:10:00|7063.5|7048.5|7074|7059|7074|7059|7062.7|7047.7|91
1724948100000|2024-08-29 16:15:00|7073.5|7058.5|7078|7063|7079.1|7064.1|7071.7|7056.7|80
1724948400000|2024-08-29 16:20:00|7078.3|7063.3|7076.2|7061.2|7080.6|7065.6|7075|7060|69
1724948700000|2024-08-29 16:25:00|7076.5|7061.5|7076|7061|7078.5|7063.5|7073.7|7058.7|77
1724949000000|2024-08-29 16:30:00|7076.2|7061.2|7077.3|7062.3|7077.7|7062.7|7073.7|7058.7|71
1724949300000|2024-08-29 16:35:00|7077.5|7062.5|7078.3|7063.3|7080.1|7065.1|7075.1|7060.1|149
1724949600000|2024-08-29 16:40:00|7077.3|7062.3|7079.4|7064.4|7079.6|7064.6|7074.8|7059.8|57
1724949900000|2024-08-29 16:45:00|7079.1|7064.1|7078.2|7063.2|7083|7068|7077.2|7062.2|128
1724950200000|2024-08-29 16:50:00|7078.5|7063.5|7070.6|7055.6|7079.5|7064.5|7069.6|7054.6|73
1724950500000|2024-08-29 16:55:00|7070.3|7055.3|7072.3|7057.3|7072.3|7057.3|7066.3|7051.3|126
1724950800000|2024-08-29 17:00:00|7073.6|7058.6|7072.3|7057.3|7075.6|7060.6|7070.3|7055.3|78
1724951100000|2024-08-29 17:05:00|7070.8|7055.8|7075.8|7060.8|7077.8|7062.8|7070.3|7055.3|63
1724951400000|2024-08-29 17:10:00|7075|7060|7075.3|7060.3|7077.8|7062.8|7071.8|7056.8|48
1724951700000|2024-08-29 17:15:00|7074.8|7059.8|7072.6|7057.6|7075.8|7060.8|7072.3|7057.3|49
1724952000000|2024-08-29 17:20:00|7072.3|7057.3|7073.8|7058.8|7075.8|7060.8|7072.1|7057.1|63
1724952300000|2024-08-29 17:25:00|7074.1|7059.1|7072.8|7057.8|7075.8|7060.8|7069.5|7054.5|55
1724952600000|2024-08-29 17:30:00|7073.1|7058.1|7077.1|7062.1|7077.4|7062.4|7072.8|7057.8|59
1724952900000|2024-08-29 17:35:00|7076.8|7061.8|7078.1|7063.1|7078.1|7063.1|7075|7060|74
1724953200000|2024-08-29 17:40:00|7076.8|7061.8|7083.2|7068.2|7083.7|7068.7|7076.8|7061.8|95
1724953500000|2024-08-29 17:45:00|7082.7|7067.7|7076.1|7061.1|7083.2|7068.2|7075.4|7060.4|72
1724953800000|2024-08-29 17:50:00|7075.8|7060.8|7076.1|7061.1|7078.1|7063.1|7073.1|7058.1|89
1724954100000|2024-08-29 17:55:00|7076.4|7061.4|7078.4|7063.4|7078.9|7063.9|7073.6|7058.6|79
1724954400000|2024-08-29 18:00:00|7078.6|7063.6|7078.8|7063.8|7079.6|7064.6|7075.9|7060.9|94
1724954700000|2024-08-29 18:05:00|7078.3|7063.3|7074.8|7059.8|7079.3|7064.3|7071.3|7056.3|220
1724955000000|2024-08-29 18:10:00|7075.8|7060.8|7070.1|7055.1|7077.6|7062.6|7067.9|7052.9|747
1724955300000|2024-08-29 18:15:00|7069.9|7054.9|7075.1|7060.1|7082.6|7067.6|7066.3|7051.3|365
1724979600000|2024-08-30 01:00:00|7070.6|7055.6|7075.5|7060.5|7076.2|7061.2|7068.1|7053.1|47
1724979900000|2024-08-30 01:05:00|7075.7|7060.7|7078.5|7063.5|7079.2|7064.2|7075.7|7060.7|10
1724980200000|2024-08-30 01:10:00|7078.7|7063.7|7083.5|7068.5|7083.5|7068.5|7077.2|7062.2|16
1724980500000|2024-08-30 01:15:00|7084|7069|7079.2|7064.2|7084.5|7069.5|7079.2|7064.2|28
1724980800000|2024-08-30 01:20:00|7078.2|7063.2|7081|7066|7081|7066|7078|7063|6
1724981100000|2024-08-30 01:25:00|7081.5|7066.5|7077.2|7062.2|7081.7|7066.7|7077.2|7062.2|4
1724981400000|2024-08-30 01:30:00|7077.7|7062.7|7070.5|7055.5|7078.3|7063.3|7068.9|7053.9|13
1724981700000|2024-08-30 01:35:00|7069.4|7054.4|7074.5|7059.5|7074.5|7059.5|7066.4|7051.4|3
1724982000000|2024-08-30 01:40:00|7073.5|7058.5|7073.5|7058.5|7075|7060|7073|7058|2
1724982300000|2024-08-30 01:45:00|7074|7059|7075|7060|7075.5|7060.5|7074|7059|0
1724982600000|2024-08-30 01:50:00|7074.8|7059.8|7073.2|7058.2|7076|7061|7071.7|7056.7|4
1724982900000|2024-08-30 01:55:00|7073|7058|7071.2|7056.2|7073.2|7058.2|7071.2|7056.2|3
1724983200000|2024-08-30 02:00:00|7071.7|7056.7|7073.5|7058.5|7074.2|7059.2|7071.5|7056.5|11
1724983500000|2024-08-30 02:05:00|7081.6|7066.6|7082.8|7067.8|7083|7068|7081.6|7066.6|10
1724983800000|2024-08-30 02:10:00|7082.6|7067.6|7082.1|7067.1|7082.6|7067.6|7080.3|7065.3|4
1724984100000|2024-08-30 02:15:00|7081.8|7066.8|7080.5|7065.5|7081.8|7066.8|7080|7065|7
1724984400000|2024-08-30 02:20:00|7081|7066|7081.3|7066.3|7081.3|7066.3|7081|7066|0
1724985000000|2024-08-30 02:30:00|7082.3|7067.3|7081.3|7066.3|7082.3|7067.3|7080.8|7065.8|1
1724985300000|2024-08-30 02:35:00|7082.3|7067.3|7082.6|7067.6|7082.8|7067.8|7082|7067|0
1724985600000|2024-08-30 02:40:00|7082.1|7067.1|7080.5|7065.5|7082.1|7067.1|7079.3|7064.3|3
1724985900000|2024-08-30 02:45:00|7081.3|7066.3|7081.8|7066.8|7081.8|7066.8|7080|7065|7
1724986200000|2024-08-30 02:50:00|7081.3|7066.3|7080.5|7065.5|7081.6|7066.6|7080.5|7065.5|0
1724986500000|2024-08-30 02:55:00|7080.8|7065.8|7080.8|7065.8|7080.8|7065.8|7080.8|7065.8|1
1724986800000|2024-08-30 03:00:00|7082.1|7067.1|7082.1|7067.1|7084.6|7069.6|7079.3|7064.3|50
1724987100000|2024-08-30 03:05:00|7082.6|7067.6|7082.6|7067.6|7083.1|7068.1|7081.3|7066.3|4
1724987400000|2024-08-30 03:10:00|7082.3|7067.3|7082.6|7067.6|7082.6|7067.6|7081.3|7066.3|1
1724988000000|2024-08-30 03:20:00|7081.8|7066.8|7082.6|7067.6|7082.6|7067.6|7081.8|7066.8|1
1724988300000|2024-08-30 03:25:00|7082.3|7067.3|7081.8|7066.8|7083.6|7068.6|7080.6|7065.6|8
1724988600000|2024-08-30 03:30:00|7080.6|7065.6|7080.6|7065.6|7080.8|7065.8|7079.8|7064.8|0
1724988900000|2024-08-30 03:35:00|7080.1|7065.1|7080.1|7065.1|7080.1|7065.1|7080.1|7065.1|0
1724989200000|2024-08-30 03:40:00|7077.5|7062.5|7075.8|7060.8|7077.5|7062.5|7075.8|7060.8|1
1724989500000|2024-08-30 03:45:00|7075.9|7060.9|7076.1|7061.1|7076.1|7061.1|7075.9|7060.9|0
1724989800000|2024-08-30 03:50:00|7076.6|7061.6|7075.6|7060.6|7076.6|7061.6|7075.6|7060.6|0
1724990100000|2024-08-30 03:55:00|7075.4|7060.4|7077.4|7062.4|7077.9|7062.9|7074.6|7059.6|2
1724990400000|2024-08-30 04:00:00|7076.8|7061.8|7077.4|7062.4|7077.4|7062.4|7076.8|7061.8|0
1724990700000|2024-08-30 04:05:00|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|0
1724991000000|2024-08-30 04:10:00|7077.1|7062.1|7077.4|7062.4|7077.4|7062.4|7077.1|7062.1|0
1724991300000|2024-08-30 04:15:00|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|0
1724991900000|2024-08-30 04:25:00|7078.4|7063.4|7078.9|7063.9|7080.1|7065.1|7078.4|7063.4|2
1724992200000|2024-08-30 04:30:00|7079.1|7064.1|7080.9|7065.9|7080.9|7065.9|7079.1|7064.1|0
1724992800000|2024-08-30 04:40:00|7081.4|7066.4|7081.4|7066.4|7081.4|7066.4|7081.4|7066.4|0
1724993100000|2024-08-30 04:45:00|7081.6|7066.6|7078.9|7063.9|7082.9|7067.9|7078.9|7063.9|3
1724993400000|2024-08-30 04:50:00|7078.4|7063.4|7077.9|7062.9|7078.4|7063.4|7077.9|7062.9|2
1724993700000|2024-08-30 04:55:00|7078.2|7063.2|7077.9|7062.9|7078.2|7063.2|7077.9|7062.9|1
1724994000000|2024-08-30 05:00:00|7078.7|7063.7|7078.4|7063.4|7079.6|7064.6|7077.9|7062.9|0
1724994300000|2024-08-30 05:05:00|7078.1|7063.1|7078.6|7063.6|7078.6|7063.6|7077.9|7062.9|0
1724994600000|2024-08-30 05:10:00|7078.4|7063.4|7079.1|7064.1|7079.1|7064.1|7078.4|7063.4|0
1724994900000|2024-08-30 05:15:00|7078.9|7063.9|7078.6|7063.6|7079.1|7064.1|7076.1|7061.1|3
1724995200000|2024-08-30 05:20:00|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|0
1724995500000|2024-08-30 05:25:00|7079|7064|7084.2|7069.2|7084.4|7069.4|7077.7|7062.7|52
1724995800000|2024-08-30 05:30:00|7083.9|7068.9|7091.7|7076.7|7091.7|7076.7|7083.9|7068.9|21
1724996100000|2024-08-30 05:35:00|7091.4|7076.4|7097.5|7082.5|7098|7083|7091.4|7076.4|19
1724996400000|2024-08-30 05:40:00|7097.3|7082.3|7095.8|7080.8|7097.3|7082.3|7093.7|7078.7|7
1724996700000|2024-08-30 05:45:00|7095.5|7080.5|7093.5|7078.5|7096.3|7081.3|7093.5|7078.5|4
1724997000000|2024-08-30 05:50:00|7094|7079|7096.5|7081.5|7097|7082|7094|7079|3
1724997300000|2024-08-30 05:55:00|7096.8|7081.8|7096|7081|7097.5|7082.5|7095.8|7080.8|7
1724997600000|2024-08-30 06:00:00|7096.5|7081.5|7093|7078|7097.8|7082.8|7092|7077|12
1724997900000|2024-08-30 06:05:00|7092.7|7077.7|7095.5|7080.5|7095.5|7080.5|7092.2|7077.2|5
1724998200000|2024-08-30 06:10:00|7095.3|7080.3|7093|7078|7095.3|7080.3|7092.5|7077.5|2
1724998500000|2024-08-30 06:15:00|7093.2|7078.2|7084|7069|7093.2|7078.2|7082.9|7067.9|9
1724998800000|2024-08-30 06:20:00|7083.4|7068.4|7075.9|7060.9|7088.5|7073.5|7074.9|7059.9|54
1724999100000|2024-08-30 06:25:00|7076.2|7061.2|7078.5|7063.5|7080.2|7065.2|7075.7|7060.7|5
1724999400000|2024-08-30 06:30:00|7079.3|7064.3|7072.3|7057.3|7081.2|7066.2|7072.3|7057.3|2
1724999700000|2024-08-30 06:35:00|7072.8|7057.8|7064.2|7049.2|7076.5|7061.5|7059.7|7044.7|42
1725000000000|2024-08-30 06:40:00|7065.2|7050.2|7067.7|7052.7|7071.8|7056.8|7065.2|7050.2|5
1725000300000|2024-08-30 06:45:00|7068|7053|7068.2|7053.2|7068.7|7053.7|7067.2|7052.2|0
1725000600000|2024-08-30 06:50:00|7069.4|7054.4|7063.2|7048.2|7070.5|7055.5|7062.4|7047.4|7
1725000900000|2024-08-30 06:55:00|7061.7|7046.7|7056|7041|7062.7|7047.7|7056|7041|13
1725001200000|2024-08-30 07:00:00|7056.2|7041.2|7058.5|7043.5|7060.7|7045.7|7056.2|7041.2|9
1725001500000|2024-08-30 07:05:00|7058.2|7043.2|7063.2|7048.2|7064.2|7049.2|7055.5|7040.5|14
1725001800000|2024-08-30 07:10:00|7062.7|7047.7|7061.7|7046.7|7063.2|7048.2|7060.2|7045.2|6
1725002100000|2024-08-30 07:15:00|7062|7047|7059.7|7044.7|7062|7047|7059.7|7044.7|0
1725002400000|2024-08-30 07:20:00|7060.4|7045.4|7066.7|7051.7|7066.7|7051.7|7060.4|7045.4|3
1725002700000|2024-08-30 07:25:00|7067|7052|7068.2|7053.2|7068.2|7053.2|7067|7052|2
1725003000000|2024-08-30 07:30:00|7068.5|7053.5|7074.7|7059.7|7075.2|7060.2|7067|7052|6
1725003300000|2024-08-30 07:35:00|7074.4|7059.4|7072.5|7057.5|7074.9|7059.9|7071.9|7056.9|2
1725003600000|2024-08-30 07:40:00|7072.2|7057.2|7091|7076|7091|7076|7072|7057|31
1725003900000|2024-08-30 07:45:00|7092|7077|7092.7|7077.7|7092.7|7077.7|7086.7|7071.7|10
1725004200000|2024-08-30 07:50:00|7092.5|7077.5|7089.2|7074.2|7092.5|7077.5|7089.2|7074.2|1
1725004500000|2024-08-30 07:55:00|7088|7073|7088.5|7073.5|7089|7074|7086.3|7071.3|6
1725004800000|2024-08-30 08:00:00|7088.8|7073.8|7074.7|7059.7|7090.5|7075.5|7074.7|7059.7|93
1725005100000|2024-08-30 08:05:00|7078|7063|7070.7|7055.7|7080.8|7065.8|7070.7|7055.7|9
1725005400000|2024-08-30 08:10:00|7069.8|7054.8|7081.3|7066.3|7082.3|7067.3|7067.3|7052.3|16
1725005700000|2024-08-30 08:15:00|7082.3|7067.3|7081|7066|7082.6|7067.6|7080.5|7065.5|0
1725006000000|2024-08-30 08:20:00|7080.5|7065.5|7087.8|7072.8|7088|7073|7080.5|7065.5|5
1725006300000|2024-08-30 08:25:00|7088|7073|7095.8|7080.8|7095.8|7080.8|7086.5|7071.5|10
1725006600000|2024-08-30 08:30:00|7096.8|7081.8|7108.7|7093.7|7110.4|7095.4|7096.8|7081.8|31
1725006900000|2024-08-30 08:35:00|7108.4|7093.4|7103.6|7088.6|7109.1|7094.1|7102.6|7087.6|27
1725007200000|2024-08-30 08:40:00|7103.3|7088.3|7106.3|7091.3|7106.3|7091.3|7103.3|7088.3|8
1725007500000|2024-08-30 08:45:00|7106.6|7091.6|7105.9|7090.9|7107.8|7092.8|7105.4|7090.4|8
1725007800000|2024-08-30 08:50:00|7105.6|7090.6|7100.9|7085.9|7106.6|7091.6|7098.6|7083.6|63
1725008100000|2024-08-30 08:55:00|7101.4|7086.4|7099.6|7084.6|7103.4|7088.4|7099.4|7084.4|5
1725008400000|2024-08-30 09:00:00|7100.1|7085.1|7093.1|7078.1|7100.6|7085.6|7085.6|7070.6|13
1725008700000|2024-08-30 09:05:00|7093.6|7078.6|7093.3|7078.3|7093.8|7078.8|7087.8|7072.8|5
1724634000000|2024-08-26 01:00:00|7152.4|7137.4|7166.6|7151.6|7169.4|7154.4|7146.2|7131.2|177
1724634300000|2024-08-26 01:05:00|7167.1|7152.1|7178.9|7163.9|7181.5|7166.5|7167.1|7152.1|91
1724634600000|2024-08-26 01:10:00|7178.7|7163.7|7182|7167|7182.7|7167.7|7175.2|7160.2|43
1724634900000|2024-08-26 01:15:00|7182.5|7167.5|7187.9|7172.9|7188.7|7173.7|7182.5|7167.5|141
1724635200000|2024-08-26 01:20:00|7187.7|7172.7|7185|7170|7189|7174|7184.3|7169.3|70
1724635500000|2024-08-26 01:25:00|7184.7|7169.7|7179|7164|7184.7|7169.7|7178.2|7163.2|18
1724635800000|2024-08-26 01:30:00|7178.7|7163.7|7182.3|7167.3|7182.8|7167.8|7175.7|7160.7|10
1724636100000|2024-08-26 01:35:00|7182.6|7167.6|7172.1|7157.1|7182.6|7167.6|7172.1|7157.1|18
1724636400000|2024-08-26 01:40:00|7172.7|7157.7|7171.3|7156.3|7172.7|7157.7|7171.3|7156.3|4
1724636700000|2024-08-26 01:45:00|7172.6|7157.6|7179.4|7164.4|7179.4|7164.4|7172.6|7157.6|6
1724637000000|2024-08-26 01:50:00|7180.1|7165.1|7178.1|7163.1|7180.6|7165.6|7178.1|7163.1|3
1724637300000|2024-08-26 01:55:00|7177.8|7162.8|7178.6|7163.6|7178.9|7163.9|7176.8|7161.8|3
1724637600000|2024-08-26 02:00:00|7179.4|7164.4|7179.1|7164.1|7180.4|7165.4|7178.9|7163.9|4
1724637900000|2024-08-26 02:05:00|7178.9|7163.9|7179.1|7164.1|7179.9|7164.9|7178.9|7163.9|0
1724638200000|2024-08-26 02:10:00|7180.9|7165.9|7183.7|7168.7|7183.7|7168.7|7180.9|7165.9|2
1724638500000|2024-08-26 02:15:00|7185.4|7170.4|7189.1|7174.1|7190.7|7175.7|7185.4|7170.4|27
1724638800000|2024-08-26 02:20:00|7188.3|7173.3|7186.9|7171.9|7188.5|7173.5|7186|7171|4
1724639100000|2024-08-26 02:25:00|7186.7|7171.7|7186.9|7171.9|7186.9|7171.9|7186|7171|1
1724639400000|2024-08-26 02:30:00|7184.7|7169.7|7187.7|7172.7|7187.7|7172.7|7181.9|7166.9|8
1724639700000|2024-08-26 02:35:00|7188|7173|7188.4|7173.4|7189.3|7174.3|7188|7173|5
1724640000000|2024-08-26 02:40:00|7188.1|7173.1|7187.8|7172.8|7188.1|7173.1|7186.7|7171.7|4
1724640300000|2024-08-26 02:45:00|7188.1|7173.1|7187.8|7172.8|7189.4|7174.4|7187.8|7172.8|3
1724640600000|2024-08-26 02:50:00|7187.6|7172.6|7187|7172|7187.6|7172.6|7187|7172|1
1724640900000|2024-08-26 02:55:00|7187.3|7172.3|7187|7172|7187.6|7172.6|7187|7172|2
1724641200000|2024-08-26 03:00:00|7187.6|7172.6|7187|7172|7188.6|7173.6|7187|7172|1
1724641500000|2024-08-26 03:05:00|7185.7|7170.7|7188.3|7173.3|7188.3|7173.3|7185.7|7170.7|2
1724641800000|2024-08-26 03:10:00|7188.1|7173.1|7188.9|7173.9|7189.3|7174.3|7188.1|7173.1|2
1724642100000|2024-08-26 03:15:00|7189.5|7174.5|7189.8|7174.8|7189.8|7174.8|7189.5|7174.5|0
1724642400000|2024-08-26 03:20:00|7190.8|7175.8|7191.6|7176.6|7192.1|7177.1|7190.8|7175.8|1
1724642700000|2024-08-26 03:25:00|7198.9|7183.9|7196.8|7181.8|7199.1|7184.1|7196.8|7181.8|27
1724643000000|2024-08-26 03:30:00|7198|7183|7195.5|7180.5|7199.1|7184.1|7195.5|7180.5|11
1724643300000|2024-08-26 03:35:00|7196.3|7181.3|7196.1|7181.1|7197.6|7182.6|7196.1|7181.1|2
1724643600000|2024-08-26 03:40:00|7196.8|7181.8|7196.4|7181.4|7196.8|7181.8|7196.4|7181.4|2
1724643900000|2024-08-26 03:45:00|7196.1|7181.1|7194.4|7179.4|7196.1|7181.1|7193.1|7178.1|4
1724644200000|2024-08-26 03:50:00|7194.1|7179.1|7194.1|7179.1|7194.6|7179.6|7194.1|7179.1|0
1724644500000|2024-08-26 03:55:00|7193.9|7178.9|7192.4|7177.4|7194.6|7179.6|7186.9|7171.9|9
1724644800000|2024-08-26 04:00:00|7192.1|7177.1|7194.7|7179.7|7195.2|7180.2|7189.4|7174.4|9
1724645100000|2024-08-26 04:05:00|7194.2|7179.2|7194.7|7179.7|7194.7|7179.7|7193.7|7178.7|3
1724645400000|2024-08-26 04:10:00|7194.1|7179.1|7193.1|7178.1|7194.9|7179.9|7192.9|7177.9|3
1724645700000|2024-08-26 04:15:00|7192.9|7177.9|7192.9|7177.9|7193.4|7178.4|7192.9|7177.9|0
1724646000000|2024-08-26 04:20:00|7193.1|7178.1|7192.4|7177.4|7193.1|7178.1|7192.4|7177.4|1
1724646300000|2024-08-26 04:25:00|7192.7|7177.7|7192|7177|7193.4|7178.4|7188.5|7173.5|5
1724646600000|2024-08-26 04:30:00|7192.5|7177.5|7193|7178|7193.2|7178.2|7192.4|7177.4|2
1724646900000|2024-08-26 04:35:00|7193.5|7178.5|7194.3|7179.3|7194.3|7179.3|7193.2|7178.2|12
1724647200000|2024-08-26 04:40:00|7193.8|7178.8|7196.3|7181.3|7196.3|7181.3|7193.8|7178.8|2
1724647500000|2024-08-26 04:45:00|7195.8|7180.8|7197|7182|7197.8|7182.8|7195.8|7180.8|15
1724647800000|2024-08-26 04:50:00|7197.3|7182.3|7199.8|7184.8|7199.8|7184.8|7197|7182|21
1724648100000|2024-08-26 04:55:00|||||||||5
1724648400000|2024-08-26 05:00:00|7199.3|7184.3|7199.6|7184.6|7199.8|7184.8|7199.3|7184.3|9
1724648700000|2024-08-26 05:05:00|7199.1|7184.1|7197.8|7182.8|7199.3|7184.3|7196.3|7181.3|5
1724649000000|2024-08-26 05:10:00|7199.1|7184.1|7198.3|7183.3|7199.1|7184.1|7197.6|7182.6|3
1724649300000|2024-08-26 05:15:00|7197.6|7182.6|7198.1|7183.1|7198.1|7183.1|7196.5|7181.5|6
1724649600000|2024-08-26 05:20:00|7198.3|7183.3|7199.1|7184.1|7199.1|7184.1|7198.3|7183.3|0
1724649900000|2024-08-26 05:25:00|7198.4|7183.4|7197.1|7182.1|7198.4|7183.4|7197|7182|1
1724650200000|2024-08-26 05:30:00|7196.8|7181.8|7198.8|7183.8|7199.3|7184.3|7196.8|7181.8|14
1724650500000|2024-08-26 05:35:00|7198.5|7183.5|7198.8|7183.8|7199.5|7184.5|7196.5|7181.5|3
1724650800000|2024-08-26 05:40:00|7198.5|7183.5|7196.8|7181.8|7198.5|7183.5|7196.8|7181.8|1
1724651100000|2024-08-26 05:45:00|7196.3|7181.3|7196.5|7181.5|7198.3|7183.3|7193.3|7178.3|4
1724651400000|2024-08-26 05:50:00|7196.3|7181.3|7196.3|7181.3|7196.6|7181.6|7195.3|7180.3|0
1724651700000|2024-08-26 05:55:00|7196.6|7181.6|7198.1|7183.1|7198.3|7183.3|7196.6|7181.6|0
1724652000000|2024-08-26 06:00:00|7198.3|7183.3|7198|7183|7198.8|7183.8|7196.8|7181.8|6
1724652300000|2024-08-26 06:05:00|7198.5|7183.5|7194.9|7179.9|7200|7185|7193.5|7178.5|12
1724652600000|2024-08-26 06:10:00|7194.7|7179.7|7194.9|7179.9|7198.7|7183.7|7191.9|7176.9|23
1724652900000|2024-08-26 06:15:00|7194.7|7179.7|7194|7179|7194.9|7179.9|7193.5|7178.5|4
1724653200000|2024-08-26 06:20:00|7194.2|7179.2|7194|7179|7194.7|7179.7|7193.2|7178.2|2
1724653500000|2024-08-26 06:25:00|7194.2|7179.2|7197.6|7182.6|7197.6|7182.6|7193.2|7178.2|26
1724653800000|2024-08-26 06:30:00|7197.3|7182.3|7197|7182|7197.8|7182.8|7195.2|7180.2|8
1724654100000|2024-08-26 06:35:00|7196.7|7181.7|7197|7182|7197.3|7182.3|7196|7181|2
1724654400000|2024-08-26 06:40:00|7197.5|7182.5|7198.8|7183.8|7198.8|7183.8|7196.7|7181.7|1
1724654700000|2024-08-26 06:45:00|7198.3|7183.3|7198.8|7183.8|7198.8|7183.8|7198.3|7183.3|1
1724655000000|2024-08-26 06:50:00|7199|7184|7197.2|7182.2|7199.5|7184.5|7196.3|7181.3|12
1724655300000|2024-08-26 06:55:00|7199|7184|7197.9|7182.9|7200.2|7185.2|7197.9|7182.9|7
1724655600000|2024-08-26 07:00:00|7197.7|7182.7|7198.2|7183.2|7199.5|7184.5|7195.7|7180.7|11
1724655900000|2024-08-26 07:05:00|7197|7182|7194.3|7179.3|7197|7182|7193.3|7178.3|5
1724656200000|2024-08-26 07:10:00|7194.8|7179.8|7190.5|7175.5|7194.8|7179.8|7190|7175|32
1724656500000|2024-08-26 07:15:00|7191.3|7176.3|7192.8|7177.8|7194|7179|7190|7175|4
1724656800000|2024-08-26 07:20:00|7193|7178|7197.7|7182.7|7199.9|7184.9|7191.2|7176.2|54
1724657100000|2024-08-26 07:25:00|7197.3|7182.3|7187.5|7172.5|7197.5|7182.5|7187.5|7172.5|22
1724657400000|2024-08-26 07:30:00|7187.8|7172.8|7187.7|7172.7|7189.4|7174.4|7187|7172|5
1724657700000|2024-08-26 07:35:00|7188.7|7173.7|7186.2|7171.2|7190.2|7175.2|7183.7|7168.7|7
1724658000000|2024-08-26 07:40:00|7188.9|7173.9|7190.4|7175.4|7191.4|7176.4|7188.9|7173.9|6
1724658300000|2024-08-26 07:45:00|7190.1|7175.1|7192.2|7177.2|7192.2|7177.2|7187.5|7172.5|4
1724658600000|2024-08-26 07:50:00|7191.4|7176.4|7191.1|7176.1|7191.9|7176.9|7189.8|7174.8|4
1724658900000|2024-08-26 07:55:00|7191.4|7176.4|7192.4|7177.4|7193.2|7178.2|7191.4|7176.4|2
1724659200000|2024-08-26 08:00:00|7192.7|7177.7|7190.2|7175.2|7192.7|7177.7|7189.8|7174.8|3
1724659500000|2024-08-26 08:05:00|7190.5|7175.5|7192.8|7177.8|7193.1|7178.1|7190.2|7175.2|7
1724659800000|2024-08-26 08:10:00|7193.7|7178.7|7192|7177|7193.7|7178.7|7191.5|7176.5|4
1724660100000|2024-08-26 08:15:00|7191.8|7176.8|7186.2|7171.2|7192|7177|7185.9|7170.9|4
1724660400000|2024-08-26 08:20:00|7186.4|7171.4|7185.4|7170.4|7187.7|7172.7|7182.9|7167.9|18
1724660700000|2024-08-26 08:25:00|7184.9|7169.9|7184.5|7169.5|7187.1|7172.1|7182.9|7167.9|18
1724661000000|2024-08-26 08:30:00|7184.9|7169.9|7179.1|7164.1|7184.9|7169.9|7179.1|7164.1|6
1724661300000|2024-08-26 08:35:00|7178.6|7163.6|7178.3|7163.3|7180|7165|7177.6|7162.6|3
1724661600000|2024-08-26 08:40:00|7177.2|7162.2|7175.3|7160.3|7177.2|7162.2|7171.3|7156.3|34
1724661900000|2024-08-26 08:45:00|7175.8|7160.8|7176.3|7161.3|7176.6|7161.6|7175.8|7160.8|6
1724662200000|2024-08-26 08:50:00|7176.6|7161.6|7174.5|7159.5|7182.6|7167.6|7173.5|7158.5|15
1724662500000|2024-08-26 08:55:00|7174.3|7159.3|7176.3|7161.3|7178.3|7163.3|7174.3|7159.3|7
1724662800000|2024-08-26 09:00:00|7175.8|7160.8|7177.3|7162.3|7180.6|7165.6|7175.8|7160.8|14
1724663100000|2024-08-26 09:05:00|7177.8|7162.8|7177.6|7162.6|7177.8|7162.8|7177.3|7162.3|1
1724663400000|2024-08-26 09:10:00|7177.8|7162.8|7181.1|7166.1|7181.1|7166.1|7177.3|7162.3|7
1724663700000|2024-08-26 09:15:00|7180.8|7165.8|7178.8|7163.8|7180.8|7165.8|7177.3|7162.3|3
1724664000000|2024-08-26 09:20:00|7178.3|7163.3|7180.4|7165.4|7180.4|7165.4|7177.3|7162.3|3
1724664300000|2024-08-26 09:25:00|7180.1|7165.1|7180.4|7165.4|7180.4|7165.4|7179.9|7164.9|0
1724664600000|2024-08-26 09:30:00|7179.2|7164.2|7179.9|7164.9|7180.1|7165.1|7176.6|7161.6|5
1724664900000|2024-08-26 09:35:00|7180.1|7165.1|7182.1|7167.1|7182.6|7167.6|7179.6|7164.6|2
1724665200000|2024-08-26 09:40:00|7182.4|7167.4|7181.9|7166.9|7182.6|7167.6|7181.9|7166.9|2
1724665500000|2024-08-26 09:45:00|7181.7|7166.7|7178.4|7163.4|7181.7|7166.7|7175.9|7160.9|4
1724665800000|2024-08-26 09:50:00|7177.4|7162.4|7178.2|7163.2|7178.7|7163.7|7175.2|7160.2|4
1724666100000|2024-08-26 09:55:00|7178.7|7163.7|7178.7|7163.7|7179.2|7164.2|7177.2|7162.2|1
1724666400000|2024-08-26 10:00:00|7179|7164|7182.2|7167.2|7182.2|7167.2|7178.7|7163.7|3
1724666700000|2024-08-26 10:05:00|7181.7|7166.7|7186.6|7171.6|7192.3|7177.3|7181.7|7166.7|14
1724667000000|2024-08-26 10:10:00|7186.8|7171.8|7191.5|7176.5|7192.3|7177.3|7185.3|7170.3|4
1724667300000|2024-08-26 10:15:00|7191.2|7176.2|7190.8|7175.8|7191.8|7176.8|7188.8|7173.8|10
1724667600000|2024-08-26 10:20:00|7190|7175|7190.8|7175.8|7191.5|7176.5|7189.8|7174.8|4
1724667900000|2024-08-26 10:25:00|7191|7176|7191.4|7176.4|7191.8|7176.8|7190.5|7175.5|6
1724668200000|2024-08-26 10:30:00|7191.7|7176.7|7185|7170|7192.7|7177.7|7185|7170|12
1724668500000|2024-08-26 10:35:00|7185.5|7170.5|7188.4|7173.4|7188.4|7173.4|7184.9|7169.9|6
1724668800000|2024-08-26 10:40:00|7188.1|7173.1|7184.6|7169.6|7188.9|7173.9|7183.6|7168.6|1
1724669100000|2024-08-26 10:45:00|7184.8|7169.8|7185.8|7170.8|7185.8|7170.8|7181.8|7166.8|9
1724669400000|2024-08-26 10:50:00|7185|7170|7184.6|7169.6|7185|7170|7182.8|7167.8|3
1724669700000|2024-08-26 10:55:00|7186.1|7171.1|7187.8|7172.8|7188.3|7173.3|7186.1|7171.1|30
1724670000000|2024-08-26 11:00:00|7186.1|7171.1|7185.6|7170.6|7186.3|7171.3|7183.8|7168.8|6
1724670300000|2024-08-26 11:05:00|7185.4|7170.4|7185.1|7170.1|7187.1|7172.1|7185.1|7170.1|1
1724670600000|2024-08-26 11:10:00|7184.9|7169.9|7183.9|7168.9|7184.9|7169.9|7182.1|7167.1|6
1724670900000|2024-08-26 11:15:00|7184.4|7169.4|7190.7|7175.7|7191.7|7176.7|7184.1|7169.1|15
1724671200000|2024-08-26 11:20:00|7191|7176|7192.4|7177.4|7192.5|7177.5|7190.9|7175.9|3
1724671500000|2024-08-26 11:25:00|7191.2|7176.2|7190.4|7175.4|7191.2|7176.2|7188.7|7173.7|5
1724671800000|2024-08-26 11:30:00|7190.7|7175.7|7191.2|7176.2|7194.7|7179.7|7189.7|7174.7|19
1724672100000|2024-08-26 11:35:00|7190.6|7175.6|7192.4|7177.4|7194.2|7179.2|7189.4|7174.4|7
1724672400000|2024-08-26 11:40:00|7192.7|7177.7|7188.1|7173.1|7192.7|7177.7|7188.1|7173.1|17
1724672700000|2024-08-26 11:45:00|7188.4|7173.4|7189.9|7174.9|7190.2|7175.2|7184.9|7169.9|7
1724673000000|2024-08-26 11:50:00|7189.4|7174.4|7189.6|7174.6|7194.7|7179.7|7189.4|7174.4|25
1724673300000|2024-08-26 11:55:00|7189.2|7174.2|7188.4|7173.4|7189.2|7174.2|7185.9|7170.9|5
1724673600000|2024-08-26 12:00:00|7190.7|7175.7|7187.8|7172.8|7203|7188|7187.8|7172.8|177
1724673900000|2024-08-26 12:05:00|7187.3|7172.3|7177|7162|7189.6|7174.6|7176.8|7161.8|75
1724674200000|2024-08-26 12:10:00|7176.8|7161.8|7184.7|7169.7|7186.5|7171.5|7175.8|7160.8|80
1724674500000|2024-08-26 12:15:00|7184.1|7169.1|7194|7179|7195|7180|7179|7164|82
1724674800000|2024-08-26 12:20:00|7193.2|7178.2|7181.1|7166.1|7196.2|7181.2|7178.9|7163.9|56
1724675100000|2024-08-26 12:25:00|7180.8|7165.8|7181.1|7166.1|7182.9|7167.9|7173.8|7158.8|304
1724675400000|2024-08-26 12:30:00|7180.9|7165.9|7180.4|7165.4|7181.3|7166.3|7175.6|7160.6|72
1724675700000|2024-08-26 12:35:00|7180.6|7165.6|7177.6|7162.6|7180.6|7165.6|7175.8|7160.8|53
1724676000000|2024-08-26 12:40:00|7177.4|7162.4|7180.4|7165.4|7181.4|7166.4|7176.9|7161.9|60
1724676300000|2024-08-26 12:45:00|7180.1|7165.1|7169.8|7154.8|7180.1|7165.1|7153.8|7138.8|108
1724676600000|2024-08-26 12:50:00|7170.4|7155.4|7163|7148|7173.4|7158.4|7163|7148|92
1724676900000|2024-08-26 12:55:00|7159.6|7144.6|7161.4|7146.4|7164.8|7149.8|7158.2|7143.2|80
1724677200000|2024-08-26 13:00:00|7160.5|7145.5|7153.1|7138.1|7163.3|7148.3|7150.2|7135.2|157
1724677500000|2024-08-26 13:05:00|7153.6|7138.6|7165.1|7150.1|7172.9|7157.9|7153.2|7138.2|90
1724677800000|2024-08-26 13:10:00|7164.8|7149.8|7175.3|7160.3|7175.8|7160.8|7161.3|7146.3|57
1724678100000|2024-08-26 13:15:00|7173.2|7158.2|7177.5|7162.5|7177.8|7162.8|7171.5|7156.5|61
1724678400000|2024-08-26 13:20:00|7177.2|7162.2|7167.7|7152.7|7177.2|7162.2|7164.7|7149.7|92
1724678700000|2024-08-26 13:25:00|7167.9|7152.9|7175.3|7160.3|7179|7164|7167.7|7152.7|61
1724679000000|2024-08-26 13:30:00|7174.4|7159.4|7186.8|7171.8|7192.4|7177.4|7174.4|7159.4|172
1724679300000|2024-08-26 13:35:00|7186.4|7171.4|7183.8|7168.8|7189.1|7174.1|7176.5|7161.5|121
1724679600000|2024-08-26 13:40:00|7183.5|7168.5|7178.3|7163.3|7188.6|7173.6|7177.3|7162.3|212
1724679900000|2024-08-26 13:45:00|7178.6|7163.6|7176.7|7161.7|7183.7|7168.7|7174.2|7159.2|156
1724680200000|2024-08-26 13:50:00|7177.6|7162.6|7171.8|7156.8|7178.2|7163.2|7170|7155|102
1724680500000|2024-08-26 13:55:00|7172.8|7157.8|7182.3|7167.3|7183.5|7168.5|7172.8|7157.8|93
1724680800000|2024-08-26 14:00:00|7181.1|7166.1|7188|7173|7189.3|7174.3|7179.8|7164.8|120
1724681100000|2024-08-26 14:05:00|7187.3|7172.3|7186.3|7171.3|7192.8|7177.8|7181.3|7166.3|102
1724681400000|2024-08-26 14:10:00|7186.5|7171.5|7191.1|7176.1|7191.1|7176.1|7183.8|7168.8|26
1724681700000|2024-08-26 14:15:00|7189.8|7174.8|7190.7|7175.7|7191.9|7176.9|7185.1|7170.1|78
1724682000000|2024-08-26 14:20:00|7192.4|7177.4|7188.2|7173.2|7194.4|7179.4|7183.7|7168.7|82
1724682300000|2024-08-26 14:25:00|7187.9|7172.9|7187.4|7172.4|7188.9|7173.9|7182.9|7167.9|76
1724682600000|2024-08-26 14:30:00|7184.9|7169.9|7167|7152|7186.3|7171.3|7163.3|7148.3|280
1724682900000|2024-08-26 14:35:00|7166.7|7151.7|7139.6|7124.6|7166.7|7151.7|7135.2|7120.2|326
1724683200000|2024-08-26 14:40:00|7138.7|7123.7|7127.4|7112.4|7139.1|7124.1|7124.6|7109.6|314
1724683500000|2024-08-26 14:45:00|7127.9|7112.9|7129.9|7114.9|7131.4|7116.4|7118.1|7103.1|249
1724683800000|2024-08-26 14:50:00|7130.1|7115.1|7132.9|7117.9|7135.1|7120.1|7124.7|7109.7|102
1724684100000|2024-08-26 14:55:00|7133.5|7118.5|7121.7|7106.7|7134.4|7119.4|7121.2|7106.2|114
1724684400000|2024-08-26 15:00:00|7121.9|7106.9|7121.7|7106.7|7134|7119|7121.2|7106.2|170
1724684700000|2024-08-26 15:05:00|7121.5|7106.5|7118.2|7103.2|7121.5|7106.5|7113.2|7098.2|119
1724685000000|2024-08-26 15:10:00|7117.9|7102.9|7121.4|7106.4|7121.4|7106.4|7110|7095|113
1724685300000|2024-08-26 15:15:00|7121.9|7106.9|7123.4|7108.4|7124.7|7109.7|7117.3|7102.3|63
1724685600000|2024-08-26 15:20:00|7124|7109|7119|7104|7124|7109|7117|7102|43
1724685900000|2024-08-26 15:25:00|7119.2|7104.2|7110.8|7095.8|7119.2|7104.2|7108|7093|92
1724686200000|2024-08-26 15:30:00|7111.1|7096.1|7109.6|7094.6|7115.1|7100.1|7108.4|7093.4|77
1724686500000|2024-08-26 15:35:00|7109.9|7094.9|7112.8|7097.8|7112.8|7097.8|7104.6|7089.6|98
1724686800000|2024-08-26 15:40:00|7110.5|7095.5|7105.4|7090.4|7110.5|7095.5|7102.6|7087.6|132
1724687100000|2024-08-26 15:45:00|7104.9|7089.9|7099.8|7084.8|7109.4|7094.4|7097.8|7082.8|79
1724687400000|2024-08-26 15:50:00|7099.3|7084.3|7105.9|7090.9|7108.2|7093.2|7098|7083|96
1724687700000|2024-08-26 15:55:00|7105.6|7090.6|7098.3|7083.3|7105.6|7090.6|7097.8|7082.8|60
1724688000000|2024-08-26 16:00:00|7098|7083|7103.3|7088.3|7104.8|7089.8|7096.8|7081.8|56
1724688300000|2024-08-26 16:05:00|7103.6|7088.6|7103.1|7088.1|7103.8|7088.8|7095.7|7080.7|138
1724688600000|2024-08-26 16:10:00|7103.6|7088.6|7106.1|7091.1|7107.6|7092.6|7103.1|7088.1|52
1724688900000|2024-08-26 16:15:00|7106.6|7091.6|7104.1|7089.1|7109.2|7094.2|7102.1|7087.1|62
1724689200000|2024-08-26 16:20:00|7104.9|7089.9|7104.1|7089.1|7105.1|7090.1|7101.6|7086.6|78
1724689500000|2024-08-26 16:25:00|7104.4|7089.4|7104.4|7089.4|7106.4|7091.4|7102.4|7087.4|52
1724689800000|2024-08-26 16:30:00|7104.6|7089.6|7104.9|7089.9|7105.7|7090.7|7102.4|7087.4|57
1724690100000|2024-08-26 16:35:00|7105.4|7090.4|7108.8|7093.8|7109.9|7094.9|7104.9|7089.9|72
1724690400000|2024-08-26 16:40:00|7108.5|7093.5|7116.2|7101.2|7116.9|7101.9|7107.3|7092.3|79
1724690700000|2024-08-26 16:45:00|7116.4|7101.4|7117.7|7102.7|7120.7|7105.7|7116.4|7101.4|66
1724691000000|2024-08-26 16:50:00|7118.2|7103.2|7118.2|7103.2|7121.7|7106.7|7116.9|7101.9|56
1724691300000|2024-08-26 16:55:00|7117.9|7102.9|7117.4|7102.4|7117.9|7102.9|7113.9|7098.9|65
1724691600000|2024-08-26 17:00:00|7118.2|7103.2|7117.7|7102.7|7121.5|7106.5|7116.7|7101.7|36
1724691900000|2024-08-26 17:05:00|7117.5|7102.5|7116.7|7101.7|7118.3|7103.3|7116.7|7101.7|53
1724692200000|2024-08-26 17:10:00|7117|7102|7117.4|7102.4|7118.5|7103.5|7114.9|7099.9|31
1724692500000|2024-08-26 17:15:00|7117.7|7102.7|7115.2|7100.2|7118.5|7103.5|7114.6|7099.6|62
1724692800000|2024-08-26 17:20:00|7114.9|7099.9|7117.7|7102.7|7118.5|7103.5|7114.9|7099.9|49
1724693100000|2024-08-26 17:25:00|7117.4|7102.4|7113.9|7098.9|7118.2|7103.2|7113.3|7098.3|39
1724693400000|2024-08-26 17:30:00|7113.3|7098.3|7116.9|7101.9|7117.6|7102.6|7113.1|7098.1|72
1724693700000|2024-08-26 17:35:00|7116.7|7101.7|7117.7|7102.7|7118.2|7103.2|7115.1|7100.1|36
1724694000000|2024-08-26 17:40:00|7117.9|7102.9|7118.2|7103.2|7118.8|7103.8|7114.8|7099.8|120
1724694300000|2024-08-26 17:45:00|7118.5|7103.5|7115.4|7100.4|7118.5|7103.5|7113.6|7098.6|158
1724694600000|2024-08-26 17:50:00|7115.9|7100.9|7111.6|7096.6|7115.9|7100.9|7110.6|7095.6|171
1724694900000|2024-08-26 17:55:00|7112.1|7097.1|7109.3|7094.3|7112.9|7097.9|7108.9|7093.9|101
1724695200000|2024-08-26 18:00:00|7109.1|7094.1|7111.4|7096.4|7115.6|7100.6|7109.1|7094.1|107
1724695500000|2024-08-26 18:05:00|7111.9|7096.9|7111.5|7096.5|7112.6|7097.6|7108.9|7093.9|229
1724695800000|2024-08-26 18:10:00|7111.2|7096.2|7101.2|7086.2|7111.5|7096.5|7094.8|7079.8|697
1724696100000|2024-08-26 18:15:00|7101.7|7086.7|7100.2|7085.2|7105.2|7090.2|7098.6|7083.6|166
1724720400000|2024-08-27 01:00:00|7097.9|7082.9|7098.4|7083.4|7106.7|7091.7|7088.7|7073.7|81
1724720700000|2024-08-27 01:05:00|7098.5|7083.5|7102|7087|7102|7087|7094|7079|11
1724721000000|2024-08-27 01:10:00|7101.5|7086.5|7093.2|7078.2|7101.5|7086.5|7091.2|7076.2|15
1724721300000|2024-08-27 01:15:00|7092.6|7077.6|7097.4|7082.4|7099.1|7084.1|7091.9|7076.9|12
1724721600000|2024-08-27 01:20:00|7097.2|7082.2|7097.7|7082.7|7097.7|7082.7|7095.2|7080.2|1
1724721900000|2024-08-27 01:25:00|7098.1|7083.1|7095.2|7080.2|7099|7084|7089.2|7074.2|86
1724722200000|2024-08-27 01:30:00|7091.2|7076.2|7090.2|7075.2|7091.2|7076.2|7089.1|7074.1|20
1724722500000|2024-08-27 01:35:00|7089.9|7074.9|7086.9|7071.9|7090.1|7075.1|7086.4|7071.4|28
1724722800000|2024-08-27 01:40:00|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|7085.7|7070.7|10
1724723100000|2024-08-27 01:45:00|7087.2|7072.2|7090.2|7075.2|7092.5|7077.5|7086.2|7071.2|36
1724723400000|2024-08-27 01:50:00|7089.9|7074.9|7083.2|7068.2|7089.9|7074.9|7081.2|7066.2|7
1724723700000|2024-08-27 01:55:00|7082.9|7067.9|7087.2|7072.2|7088.7|7073.7|7079.9|7064.9|7
1724724000000|2024-08-27 02:00:00|7088.5|7073.5|7084.7|7069.7|7089.2|7074.2|7084.7|7069.7|14
1724724300000|2024-08-27 02:05:00|7085.3|7070.3|7085.4|7070.4|7086.2|7071.2|7085.2|7070.2|1
1724724600000|2024-08-27 02:10:00|7085.7|7070.7|7085.1|7070.1|7087.2|7072.2|7085.1|7070.1|3
1724724900000|2024-08-27 02:15:00|7084.2|7069.2|7087.7|7072.7|7090|7075|7083.7|7068.7|1
1724725200000|2024-08-27 02:20:00|7088|7073|7090.2|7075.2|7090.2|7075.2|7087.7|7072.7|2
1724725500000|2024-08-27 02:25:00|7089.7|7074.7|7089.7|7074.7|7091.2|7076.2|7089.7|7074.7|0
1724725800000|2024-08-27 02:30:00|7090|7075|7090.4|7075.4|7090.4|7075.4|7089.7|7074.7|0
1724726100000|2024-08-27 02:35:00|7089.9|7074.9|7090.2|7075.2|7091|7076|7089.7|7074.7|1
1724726700000|2024-08-27 02:45:00|7091.1|7076.1|7094.2|7079.2|7094.2|7079.2|7091.1|7076.1|1
1724727000000|2024-08-27 02:50:00|7094.5|7079.5|7098|7083|7098|7083|7094.5|7079.5|18
1724727300000|2024-08-27 02:55:00|7097.5|7082.5|7090.4|7075.4|7097.5|7082.5|7089.9|7074.9|24
1724727600000|2024-08-27 03:00:00|7089.9|7074.9|7089.6|7074.6|7089.9|7074.9|7088.3|7073.3|6
1724727900000|2024-08-27 03:05:00|7089.8|7074.8|7090.8|7075.8|7090.8|7075.8|7089.8|7074.8|0
1724728200000|2024-08-27 03:10:00|7091.3|7076.3|7090.5|7075.5|7091.8|7076.8|7089.5|7074.5|5
1724728500000|2024-08-27 03:15:00|7089.9|7074.9|7087.8|7072.8|7089.9|7074.9|7087.8|7072.8|2
1724728800000|2024-08-27 03:20:00|7088|7073|7088|7073|7088|7073|7088|7073|0
1724729100000|2024-08-27 03:25:00|7088.6|7073.6|7090.6|7075.6|7090.6|7075.6|7088.6|7073.6|1
1724729400000|2024-08-27 03:30:00|7090.8|7075.8|7087|7072|7091.1|7076.1|7086.8|7071.8|7
1724729700000|2024-08-27 03:35:00|7086.8|7071.8|7081.8|7066.8|7086.8|7071.8|7081.8|7066.8|4
1724730300000|2024-08-27 03:45:00|7081.3|7066.3|7083.6|7068.6|7083.6|7068.6|7081.3|7066.3|4
1724730600000|2024-08-27 03:50:00|7083.8|7068.8|7084.1|7069.1|7084.6|7069.6|7083.8|7068.8|0
1724730900000|2024-08-27 03:55:00|7086|7071|7085.1|7070.1|7086|7071|7084.8|7069.8|1
1724731200000|2024-08-27 04:00:00|7085.6|7070.6|7085.3|7070.3|7085.6|7070.6|7085.3|7070.3|0
1724731500000|2024-08-27 04:05:00|7085.6|7070.6|7085.3|7070.3|7085.6|7070.6|7085.3|7070.3|0
1724731800000|2024-08-27 04:10:00|7086.1|7071.1|7085.3|7070.3|7087.6|7072.6|7085.3|7070.3|0
1724732100000|2024-08-27 04:15:00|7086.2|7071.2|7088.1|7073.1|7088.1|7073.1|7086.2|7071.2|0
1724732400000|2024-08-27 04:20:00|7087.8|7072.8|7087.8|7072.8|7087.8|7072.8|7087.6|7072.6|0
1724732700000|2024-08-27 04:25:00|7088.1|7073.1|7088|7073|7088.1|7073.1|7088|7073|2
1724733000000|2024-08-27 04:30:00|7091.4|7076.4|7091.4|7076.4|7091.7|7076.7|7088.9|7073.9|3
1724733300000|2024-08-27 04:35:00|7092.2|7077.2|7091.3|7076.3|7093.9|7078.9|7091.3|7076.3|2
1724733600000|2024-08-27 04:40:00|7090.8|7075.8|7090.5|7075.5|7090.8|7075.8|7090.5|7075.5|0
1724733900000|2024-08-27 04:45:00|7090.8|7075.8|7091.6|7076.6|7091.9|7076.9|7090.8|7075.8|1
1724734200000|2024-08-27 04:50:00|7091.9|7076.9|7091.1|7076.1|7092.4|7077.4|7090.5|7075.5|2
1724734500000|2024-08-27 04:55:00|7091.3|7076.3|7091.3|7076.3|7091.3|7076.3|7091.3|7076.3|0
1724734800000|2024-08-27 05:00:00|7091.4|7076.4|7091.3|7076.3|7091.6|7076.6|7091.1|7076.1|0
1724735100000|2024-08-27 05:05:00|7091.6|7076.6|7091.3|7076.3|7091.6|7076.6|7091.3|7076.3|0
1724735400000|2024-08-27 05:10:00|7091.8|7076.8|7091.3|7076.3|7091.8|7076.8|7091.3|7076.3|0
1724735700000|2024-08-27 05:15:00|7091.4|7076.4|7095.3|7080.3|7095.3|7080.3|7091.4|7076.4|6
1724736000000|2024-08-27 05:20:00|7095.4|7080.4|7095.4|7080.4|7095.4|7080.4|7095.4|7080.4|0
1724736300000|2024-08-27 05:25:00|7094.9|7079.9|7091.8|7076.8|7094.9|7079.9|7091.3|7076.3|1
1724736600000|2024-08-27 05:30:00|7092.9|7077.9|7093.4|7078.4|7093.4|7078.4|7092.6|7077.6|1
1724736900000|2024-08-27 05:35:00|7092.9|7077.9|7094.4|7079.4|7095.4|7080.4|7092.6|7077.6|3
1724737200000|2024-08-27 05:40:00|7094.9|7079.9|7101.9|7086.9|7102.4|7087.4|7094.9|7079.9|6
1724737500000|2024-08-27 05:45:00|7102.2|7087.2|7102.4|7087.4|7103.4|7088.4|7101.4|7086.4|0
1724737800000|2024-08-27 05:50:00|7102.7|7087.7|7109.7|7094.7|7109.7|7094.7|7102.7|7087.7|7
1724738100000|2024-08-27 05:55:00|7109.4|7094.4|7111.9|7096.9|7114.2|7099.2|7108.9|7093.9|69
1724738400000|2024-08-27 06:00:00|7111.4|7096.4|7114.7|7099.7|7115.7|7100.7|7111.4|7096.4|8
1724738700000|2024-08-27 06:05:00|7114.4|7099.4|7113|7098|7115.5|7100.5|7110.4|7095.4|8
1724739000000|2024-08-27 06:10:00|7112.5|7097.5|7109.6|7094.6|7115.7|7100.7|7106.3|7091.3|68
1724739300000|2024-08-27 06:15:00|7112.1|7097.1|7114.3|7099.3|7114.3|7099.3|7110.7|7095.7|11
1724739600000|2024-08-27 06:20:00|7113.9|7098.9|7108.5|7093.5|7116|7101|7108.2|7093.2|30
1724739900000|2024-08-27 06:25:00|7107.6|7092.6|7104.2|7089.2|7109|7094|7104.2|7089.2|5
1724740200000|2024-08-27 06:30:00|7104.4|7089.4|7102.9|7087.9|7104.4|7089.4|7100.4|7085.4|2
1724740500000|2024-08-27 06:35:00|7102.6|7087.6|7107.5|7092.5|7110|7095|7102.3|7087.3|26
1724740800000|2024-08-27 06:40:00|7107.4|7092.4|7110.5|7095.5|7110.7|7095.7|7106.2|7091.2|3
1724741100000|2024-08-27 06:45:00|7112.4|7097.4|7114.5|7099.5|7114.5|7099.5|7110.4|7095.4|6
1724741400000|2024-08-27 06:50:00|7114.8|7099.8|7113.2|7098.2|7115|7100|7112.7|7097.7|0
1724741700000|2024-08-27 06:55:00|7112.7|7097.7|7108.9|7093.9|7115.5|7100.5|7108.9|7093.9|6
1724742000000|2024-08-27 07:00:00|7108.7|7093.7|7100.6|7085.6|7108.7|7093.7|7099.9|7084.9|16
1724742300000|2024-08-27 07:05:00|7100.4|7085.4|7105.4|7090.4|7106.6|7091.6|7100.1|7085.1|3
1724742600000|2024-08-27 07:10:00|7105.6|7090.6|7106.9|7091.9|7108.4|7093.4|7102.1|7087.1|38
1724742900000|2024-08-27 07:15:00|7107.4|7092.4|7107.4|7092.4|7107.4|7092.4|7107.4|7092.4|0
1724743200000|2024-08-27 07:20:00|7105.7|7090.7|7107.4|7092.4|7107.4|7092.4|7103.4|7088.4|3
1724743500000|2024-08-27 07:25:00|7106.4|7091.4|7106.9|7091.9|7107.4|7092.4|7106.4|7091.4|0
1724743800000|2024-08-27 07:30:00|7107.4|7092.4|7112.2|7097.2|7112.2|7097.2|7106.4|7091.4|6
1724744100000|2024-08-27 07:35:00|7112.7|7097.7|7112.2|7097.2|7112.7|7097.7|7111.2|7096.2|6
1724744400000|2024-08-27 07:40:00|7111.5|7096.5|7112.5|7097.5|7112.5|7097.5|7111.2|7096.2|9
1724744700000|2024-08-27 07:45:00|7112.7|7097.7|7112.5|7097.5|7116|7101|7111.7|7096.7|19
1724745000000|2024-08-27 07:50:00|7114.5|7099.5|7113.2|7098.2|7114.8|7099.8|7112.5|7097.5|1
1724745300000|2024-08-27 07:55:00|7113.5|7098.5|7112.5|7097.5|7116.1|7101.1|7112.2|7097.2|6
1724745600000|2024-08-27 08:00:00|7111.1|7096.1|7110.8|7095.8|7113.3|7098.3|7110|7095|6
1724745900000|2024-08-27 08:05:00|7112.3|7097.3|7110|7095|7114.2|7099.2|7108.5|7093.5|7
1724746200000|2024-08-27 08:10:00|7108.3|7093.3|7097.7|7082.7|7108.8|7093.8|7097.7|7082.7|9
1724746500000|2024-08-27 08:15:00|7098.2|7083.2|7104.2|7089.2|7104.7|7089.7|7098.2|7083.2|11
1724746800000|2024-08-27 08:20:00|7104.7|7089.7|7103.4|7088.4|7104.7|7089.7|7102.7|7087.7|2
1724747100000|2024-08-27 08:25:00|7103.1|7088.1|7101.6|7086.6|7103.9|7088.9|7101.4|7086.4|4
1724747400000|2024-08-27 08:30:00|7101.4|7086.4|7104.7|7089.7|7105.2|7090.2|7100.9|7085.9|12
1724747700000|2024-08-27 08:35:00|7104.4|7089.4|7104.7|7089.7|7105.2|7090.2|7103.9|7088.9|2
1724748000000|2024-08-27 08:40:00|7104.4|7089.4|7107.7|7092.7|7108.2|7093.2|7101.9|7086.9|6
1724748300000|2024-08-27 08:45:00|7108.2|7093.2|7107.9|7092.9|7112.2|7097.2|7107.4|7092.4|8
1724748600000|2024-08-27 08:50:00|7107.7|7092.7|7106.7|7091.7|7111.7|7096.7|7102.9|7087.9|12
1724748900000|2024-08-27 08:55:00|7106.2|7091.2|7102.9|7087.9|7106.7|7091.7|7101.9|7086.9|23
1724749200000|2024-08-27 09:00:00|7102.7|7087.7|7093.5|7078.5|7102.9|7087.9|7093|7078|41
1724749500000|2024-08-27 09:05:00|7093|7078|7081.5|7066.5|7095.8|7080.8|7077|7062|53
1724749800000|2024-08-27 09:10:00|7080.5|7065.5|7082.9|7067.9|7087|7072|7080.3|7065.3|35
1724750100000|2024-08-27 09:15:00|7081.6|7066.6|7068.1|7053.1|7082.9|7067.9|7064.8|7049.8|73
1724750400000|2024-08-27 09:20:00|7068.3|7053.3|7071.4|7056.4|7074.7|7059.7|7065.3|7050.3|44
1724750700000|2024-08-27 09:25:00|7070.9|7055.9|7071.9|7056.9|7074.9|7059.9|7069.9|7054.9|11
1724751000000|2024-08-27 09:30:00|7072.4|7057.4|7070.1|7055.1|7074|7059|7069.1|7054.1|16
1724751300000|2024-08-27 09:35:00|7069.6|7054.6|7069.6|7054.6|7076.1|7061.1|7068.6|7053.6|16
1724751600000|2024-08-27 09:40:00|7069.3|7054.3|7064.1|7049.1|7071.6|7056.6|7064.1|7049.1|21
1724751900000|2024-08-27 09:45:00|7064.3|7049.3|7061.4|7046.4|7066.9|7051.9|7061.4|7046.4|20
1724752200000|2024-08-27 09:50:00|7061.1|7046.1|7060|7045|7062.1|7047.1|7057.6|7042.6|16
1724752500000|2024-08-27 09:55:00|7059.8|7044.8|7058.3|7043.3|7059.8|7044.8|7057.8|7042.8|4
1724752800000|2024-08-27 10:00:00|7057.8|7042.8|7058.5|7043.5|7061.6|7046.6|7055.3|7040.3|17
1724753100000|2024-08-27 10:05:00|7058.3|7043.3|7059.8|7044.8|7062.3|7047.3|7058.3|7043.3|17
1724753400000|2024-08-27 10:10:00|7059.5|7044.5|7062.4|7047.4|7062.9|7047.9|7058.3|7043.3|18
1724753700000|2024-08-27 10:15:00|7062.8|7047.8|7058.8|7043.8|7064|7049|7058|7043|13
1724754000000|2024-08-27 10:20:00|7059.1|7044.1|7059.4|7044.4|7062.1|7047.1|7058.6|7043.6|11
1724754300000|2024-08-27 10:25:00|7060.2|7045.2|7057.3|7042.3|7061.9|7046.9|7057.1|7042.1|12
1724754600000|2024-08-27 10:30:00|7057.1|7042.1|7058.8|7043.8|7062.1|7047.1|7057.1|7042.1|9
1724754900000|2024-08-27 10:35:00|7058.3|7043.3|7054.4|7039.4|7060.1|7045.1|7053.6|7038.6|17
1724755200000|2024-08-27 10:40:00|7055.3|7040.3|7053.6|7038.6|7057.1|7042.1|7053.6|7038.6|13
1724755500000|2024-08-27 10:45:00|7054.1|7039.1|7055.1|7040.1|7056.1|7041.1|7053.1|7038.1|9
1724755800000|2024-08-27 10:50:00|7054.8|7039.8|7055.6|7040.6|7057.1|7042.1|7054.6|7039.6|13
1724756100000|2024-08-27 10:55:00|7055.1|7040.1|7053.6|7038.6|7057.6|7042.6|7053.6|7038.6|13
1724756400000|2024-08-27 11:00:00|7055.1|7040.1|7050.1|7035.1|7055.1|7040.1|7050.1|7035.1|23
1724756700000|2024-08-27 11:05:00|7049.9|7034.9|7053.6|7038.6|7053.6|7038.6|7048.9|7033.9|56
1724757000000|2024-08-27 11:10:00|7053.9|7038.9|7058.7|7043.7|7063.2|7048.2|7053.9|7038.9|25
1724757300000|2024-08-27 11:15:00|7058.4|7043.4|7053.4|7038.4|7058.7|7043.7|7052.9|7037.9|14
1724757600000|2024-08-27 11:20:00|7053.9|7038.9|7057.4|7042.4|7058.2|7043.2|7053.9|7038.9|8
1724757900000|2024-08-27 11:25:00|7056.9|7041.9|7053.9|7038.9|7059.2|7044.2|7053.9|7038.9|19
1724758200000|2024-08-27 11:30:00|7053.7|7038.7|7053.4|7038.4|7058.4|7043.4|7052.9|7037.9|52
1724758500000|2024-08-27 11:35:00|7050.6|7035.6|7052.9|7037.9|7053.4|7038.4|7049.4|7034.4|34
1724758800000|2024-08-27 11:40:00|7052.6|7037.6|7052.9|7037.9|7055.9|7040.9|7052.4|7037.4|43
1724759100000|2024-08-27 11:45:00|7052.7|7037.7|7052.7|7037.7|7053.8|7038.8|7048.9|7033.9|13
1724759400000|2024-08-27 11:50:00|7053.4|7038.4|7032.1|7017.1|7053.4|7038.4|7032.1|7017.1|81
1724759700000|2024-08-27 11:55:00|7032.3|7017.3|7046.2|7031.2|7046.7|7031.7|7032.3|7017.3|34
1724760000000|2024-08-27 12:00:00|7046.7|7031.7|7062.7|7047.7|7066.9|7051.9|7046.7|7031.7|119
1724760300000|2024-08-27 12:05:00|7062.9|7047.9|7052.6|7037.6|7066.2|7051.2|7050.5|7035.5|85
1724760600000|2024-08-27 12:10:00|7052.8|7037.8|7056.7|7041.7|7063|7048|7050.2|7035.2|21
1724760900000|2024-08-27 12:15:00|7056.9|7041.9|7058.2|7043.2|7059.2|7044.2|7052.4|7037.4|20
1724761200000|2024-08-27 12:20:00|7058.7|7043.7|7047.1|7032.1|7058.7|7043.7|7040.8|7025.8|92
1724761500000|2024-08-27 12:25:00|7047.3|7032.3|7041.1|7026.1|7052.4|7037.4|7038.6|7023.6|67
1724761800000|2024-08-27 12:30:00|7041.9|7026.9|7054.3|7039.3|7058.3|7043.3|7039.8|7024.8|60
1724762100000|2024-08-27 12:35:00|7056.3|7041.3|7055.4|7040.4|7063.7|7048.7|7054.4|7039.4|51
1724762400000|2024-08-27 12:40:00|7055.1|7040.1|7067.4|7052.4|7069.2|7054.2|7054.6|7039.6|54
1724762700000|2024-08-27 12:45:00|7067.2|7052.2|7057|7042|7067.2|7052.2|7056|7041|43
1724763000000|2024-08-27 12:50:00|7057.2|7042.2|7064.3|7049.3|7065.1|7050.1|7057.2|7042.2|28
1724763300000|2024-08-27 12:55:00|7066.1|7051.1|7073.3|7058.3|7073.3|7058.3|7066.1|7051.1|27
1724763600000|2024-08-27 13:00:00|7073.6|7058.6|7067|7052|7080.1|7065.1|7060.5|7045.5|126
1724763900000|2024-08-27 13:05:00|7066.4|7051.4|7063.5|7048.5|7069.5|7054.5|7059.5|7044.5|85
1724764200000|2024-08-27 13:10:00|7063|7048|7058.7|7043.7|7063|7048|7055.7|7040.7|62
1724764500000|2024-08-27 13:15:00|7057.7|7042.7|7063.5|7048.5|7068|7053|7057.7|7042.7|44
1724764800000|2024-08-27 13:20:00|7064|7049|7059.5|7044.5|7065|7050|7059.2|7044.2|52
1724765100000|2024-08-27 13:25:00|7059.2|7044.2|7076.5|7061.5|7077.8|7062.8|7058.7|7043.7|71
1724765400000|2024-08-27 13:30:00|7076|7061|7080.5|7065.5|7080.5|7065.5|7068|7053|97
1724765700000|2024-08-27 13:35:00|7080|7065|7077.5|7062.5|7080|7065|7070.5|7055.5|75
1724766000000|2024-08-27 13:40:00|7077.8|7062.8|7077.3|7062.3|7082|7067|7073.9|7058.9|104
1724766300000|2024-08-27 13:45:00|7077.5|7062.5|7082.8|7067.8|7084|7069|7075.7|7060.7|71
1724766600000|2024-08-27 13:50:00|7083.3|7068.3|7075.9|7060.9|7087.3|7072.3|7075.4|7060.4|80
1724766900000|2024-08-27 13:55:00|7075.6|7060.6|7078.9|7063.9|7084.7|7069.7|7075.6|7060.6|105
1724767200000|2024-08-27 14:00:00|7078.4|7063.4|7079.3|7064.3|7084.4|7069.4|7074.8|7059.8|123
1724767500000|2024-08-27 14:05:00|7079.5|7064.5|7084.6|7069.6|7086.7|7071.7|7079|7064|94
1724767800000|2024-08-27 14:10:00|7084.9|7069.9|7092.4|7077.4|7092.7|7077.7|7084.1|7069.1|117
1724768100000|2024-08-27 14:15:00|7090.4|7075.4|7093.9|7078.9|7095.4|7080.4|7088.2|7073.2|107
1724768400000|2024-08-27 14:20:00|7094.4|7079.4|7098.7|7083.7|7099.9|7084.9|7093.1|7078.1|69
1724768700000|2024-08-27 14:25:00|7098.9|7083.9|7105|7090|7107|7092|7098.7|7083.7|90
1724769000000|2024-08-27 14:30:00|7103|7088|7102.7|7087.7|7106.7|7091.7|7094.6|7079.6|253
1724769300000|2024-08-27 14:35:00|7103.2|7088.2|7088.9|7073.9|7104.7|7089.7|7086.6|7071.6|148
1724769600000|2024-08-27 14:40:00|7089.3|7074.3|7094.1|7079.1|7094.4|7079.4|7085.8|7070.8|74
1724769900000|2024-08-27 14:45:00|7093.9|7078.9|7075.8|7060.8|7093.9|7078.9|7074.1|7059.1|125
1724770200000|2024-08-27 14:50:00|7076.3|7061.3|7072.3|7057.3|7076.3|7061.3|7065.8|7050.8|141
1724770500000|2024-08-27 14:55:00|7072.6|7057.6|7070.7|7055.7|7072.8|7057.8|7066.3|7051.3|74
1724770800000|2024-08-27 15:00:00|7071.5|7056.5|7073.9|7058.9|7074.4|7059.4|7067.8|7052.8|115
1724771100000|2024-08-27 15:05:00|7073.4|7058.4|7068.4|7053.4|7073.6|7058.6|7067.4|7052.4|52
1724771400000|2024-08-27 15:10:00|7069.4|7054.4|7071.6|7056.6|7071.8|7056.8|7066.3|7051.3|73
1724771700000|2024-08-27 15:15:00|7071.9|7056.9|7060.2|7045.2|7072.1|7057.1|7060.2|7045.2|146
1724772000000|2024-08-27 15:20:00|7060.7|7045.7|7072.3|7057.3|7077.2|7062.2|7060.7|7045.7|62
1724772300000|2024-08-27 15:25:00|7072.7|7057.7|7073|7058|7078.5|7063.5|7072|7057|45
1724772600000|2024-08-27 15:30:00|7070.7|7055.7|7071.5|7056.5|7071.5|7056.5|7065|7050|161
1724772900000|2024-08-27 15:35:00|7069.2|7054.2|7071|7056|7072.7|7057.7|7067|7052|180
1724773200000|2024-08-27 15:40:00|7070.5|7055.5|7067.3|7052.3|7073|7058|7061.7|7046.7|76
1724773500000|2024-08-27 15:45:00|7067.5|7052.5|7065.3|7050.3|7072|7057|7065.3|7050.3|68
1724773800000|2024-08-27 15:50:00|7066|7051|7058.4|7043.4|7068.3|7053.3|7058.2|7043.2|74
1724774100000|2024-08-27 15:55:00|7058.9|7043.9|7057.7|7042.7|7061.4|7046.4|7057.5|7042.5|91
1724774400000|2024-08-27 16:00:00|7056.2|7041.2|7059.6|7044.6|7059.6|7044.6|7055.7|7040.7|102
1724774700000|2024-08-27 16:05:00|7059.1|7044.1|7054.7|7039.7|7059.6|7044.6|7054.1|7039.1|109
1724775000000|2024-08-27 16:10:00|7054.2|7039.2|7054.9|7039.9|7058|7043|7054.2|7039.2|48
1724775300000|2024-08-27 16:15:00|7056.2|7041.2|7056.7|7041.7|7057.2|7042.2|7052.7|7037.7|63
1724775600000|2024-08-27 16:20:00|7056.2|7041.2|7051.2|7036.2|7056.2|7041.2|7050.9|7035.9|45
1724775900000|2024-08-27 16:25:00|7052|7037|7050.7|7035.7|7054.4|7039.4|7050.2|7035.2|72
1724776200000|2024-08-27 16:30:00|7049.7|7034.7|7053.2|7038.2|7054.2|7039.2|7048.2|7033.2|61
1724776500000|2024-08-27 16:35:00|7052.7|7037.7|7045.6|7030.6|7052.9|7037.9|7045.6|7030.6|127
1724776800000|2024-08-27 16:40:00|7046.1|7031.1|7040.6|7025.6|7047.4|7032.4|7040.1|7025.1|154
1724777100000|2024-08-27 16:45:00|7041.1|7026.1|7043.9|7028.9|7047.7|7032.7|7040.6|7025.6|82
1724777400000|2024-08-27 16:50:00|7043.6|7028.6|7048.7|7033.7|7051.5|7036.5|7043.1|7028.1|96
1724777700000|2024-08-27 16:55:00|7047.7|7032.7|7054.7|7039.7|7057|7042|7047.7|7032.7|53
1724778000000|2024-08-27 17:00:00|7054.2|7039.2|7055.3|7040.3|7059.2|7044.2|7053.7|7038.7|139
1724778300000|2024-08-27 17:05:00|7055.1|7040.1|7060.7|7045.7|7060.7|7045.7|7055.1|7040.1|41
1724778600000|2024-08-27 17:10:00|7061.2|7046.2|7056.7|7041.7|7062.7|7047.7|7056.7|7041.7|61
1724778900000|2024-08-27 17:15:00|7056.9|7041.9|7063.2|7048.2|7063.8|7048.8|7056.9|7041.9|57
1724779200000|2024-08-27 17:20:00|7063.7|7048.7|7066|7051|7068.3|7053.3|7063.7|7048.7|58
1724779500000|2024-08-27 17:25:00|7065.8|7050.8|7071.8|7056.8|7072.6|7057.6|7065.8|7050.8|56
1724779800000|2024-08-27 17:30:00|7072|7057|7069.2|7054.2|7072|7057|7063.5|7048.5|76
1724780100000|2024-08-27 17:35:00|7069.6|7054.6|7071.2|7056.2|7072.3|7057.3|7069.4|7054.4|92
1724780400000|2024-08-27 17:40:00|7071.5|7056.5|7063.1|7048.1|7072.7|7057.7|7063.1|7048.1|66
1724780700000|2024-08-27 17:45:00|7062.8|7047.8|7066.1|7051.1|7069.1|7054.1|7062.8|7047.8|55
1724781000000|2024-08-27 17:50:00|7065.3|7050.3|7067.4|7052.4|7068.4|7053.4|7062.6|7047.6|73
1724781300000|2024-08-27 17:55:00|7067.6|7052.6|7069.1|7054.1|7070.1|7055.1|7066.9|7051.9|48
1724781600000|2024-08-27 18:00:00|7068.6|7053.6|7077.1|7062.1|7079.8|7064.8|7067.9|7052.9|188
1724781900000|2024-08-27 18:05:00|7077.4|7062.4|7076.8|7061.8|7082.9|7067.9|7076.3|7061.3|163
1724782200000|2024-08-27 18:10:00|7076.5|7061.5|7074.4|7059.4|7079.6|7064.6|7069.7|7054.7|381
1724782500000|2024-08-27 18:15:00|7074.7|7059.7|7081.3|7066.3|7083.3|7068.3|7068.3|7053.3|187
1724806800000|2024-08-28 01:00:00|7078.3|7063.3|7054|7039|7082.4|7067.4|7039.6|7024.6|113
1724807100000|2024-08-28 01:05:00|7054.6|7039.6|7070.4|7055.4|7074.1|7059.1|7053|7038|10
1724807400000|2024-08-28 01:10:00|7070.6|7055.6|7071.8|7056.8|7072.3|7057.3|7064.8|7049.8|3
1724807700000|2024-08-28 01:15:00|7071.6|7056.6|7070.5|7055.5|7071.8|7056.8|7066.3|7051.3|3
1724808000000|2024-08-28 01:20:00|7069.3|7054.3|7069.3|7054.3|7069.5|7054.5|7069.3|7054.3|8
1724808300000|2024-08-28 01:25:00|7067.6|7052.6|7055.6|7040.6|7067.6|7052.6|7055.6|7040.6|17
1724808600000|2024-08-28 01:30:00|7055.1|7040.1|7060.1|7045.1|7060.8|7045.8|7055.1|7040.1|2
1724808900000|2024-08-28 01:35:00|7059.8|7044.8|7053.5|7038.5|7059.8|7044.8|7053.5|7038.5|4
1724809200000|2024-08-28 01:40:00|7055.3|7040.3|7058.3|7043.3|7061.1|7046.1|7055.1|7040.1|4
1724809500000|2024-08-28 01:45:00|7057.6|7042.6|7052.5|7037.5|7057.6|7042.6|7052.5|7037.5|4
1724809800000|2024-08-28 01:50:00|7051.9|7036.9|7044.4|7029.4|7051.9|7036.9|7044.4|7029.4|7
1724810100000|2024-08-28 01:55:00|7044.6|7029.6|7044.9|7029.9|7044.9|7029.9|7044.6|7029.6|0
1724810400000|2024-08-28 02:00:00|7044.6|7029.6|7043.6|7028.6|7052.1|7037.1|7043.4|7028.4|9
1724810700000|2024-08-28 02:05:00|7044.6|7029.6|7048.1|7033.1|7048.1|7033.1|7044.6|7029.6|1
1724811000000|2024-08-28 02:10:00|7048.3|7033.3|7051.1|7036.1|7052.6|7037.6|7048.3|7033.3|4
1724811300000|2024-08-28 02:15:00|7050.6|7035.6|7052.6|7037.6|7052.6|7037.6|7050.6|7035.6|1
1724811600000|2024-08-28 02:20:00|7052.4|7037.4|7049.8|7034.8|7052.6|7037.6|7048.8|7033.8|2
1724811900000|2024-08-28 02:25:00|7049.3|7034.3|7041|7026|7049.3|7034.3|7041|7026|10
1724812200000|2024-08-28 02:30:00|7042.2|7027.2|7041|7026|7042.3|7027.3|7041|7026|14
1724812500000|2024-08-28 02:35:00|7040.5|7025.5|7000.9|6985.9|7041.3|7026.3|6995.1|6980.1|47
1724812800000|2024-08-28 02:40:00|7001.1|6986.1|7002.5|6987.5|7002.5|6987.5|6993.7|6978.7|49
1724813100000|2024-08-28 02:45:00|7002.2|6987.2|7015.9|7000.9|7017.4|7002.4|7002.2|6987.2|20
1724813400000|2024-08-28 02:50:00|7016.5|7001.5|7014.9|6999.9|7019.2|7004.2|7014.4|6999.4|1
1724813700000|2024-08-28 02:55:00|7016.7|7001.7|7018.2|7003.2|7019.4|7004.4|7016.7|7001.7|9
1724814000000|2024-08-28 03:00:00|7018.4|7003.4|7017.9|7002.9|7019.4|7004.4|7017.9|7002.9|2
1724814300000|2024-08-28 03:05:00|7018.8|7003.8|7021.2|7006.2|7021.9|7006.9|7018.8|7003.8|7
1724814600000|2024-08-28 03:10:00|7021.5|7006.5|7020.2|7005.2|7021.5|7006.5|7020.2|7005.2|1
1724814900000|2024-08-28 03:15:00|7019.4|7004.4|7020.2|7005.2|7020.2|7005.2|7017.5|7002.5|8
1724815200000|2024-08-28 03:20:00|7021.3|7006.3|7020|7005|7022.7|7007.7|7019.7|7004.7|4
1724815500000|2024-08-28 03:25:00|7019.4|7004.4|7016.5|7001.5|7021.7|7006.7|7016|7001|7
1724815800000|2024-08-28 03:30:00|7018|7003|7020.2|7005.2|7023|7008|7018|7003|5
1724816100000|2024-08-28 03:35:00|7020.3|7005.3|7023.3|7008.3|7023.3|7008.3|7020.3|7005.3|2
1724816400000|2024-08-28 03:40:00|7023.5|7008.5|7015|7000|7024.3|7009.3|7015|7000|17
1724816700000|2024-08-28 03:45:00|7014.7|6999.7|7007|6992|7015|7000|7007|6992|10
1724817000000|2024-08-28 03:50:00|7007.5|6992.5|7012|6997|7012.5|6997.5|7007|6992|25
1724817300000|2024-08-28 03:55:00|7008.3|6993.3|7005.3|6990.3|7008.3|6993.3|7005.3|6990.3|15
1724817600000|2024-08-28 04:00:00|7005|6990|7004.8|6989.8|7005.1|6990.1|7004.6|6989.6|3
1724817900000|2024-08-28 04:05:00|7005|6990|6996.4|6981.4|7005|6990|6996.4|6981.4|4
1724818200000|2024-08-28 04:10:00|6998.2|6983.2|7001|6986|7001|6986|6998.2|6983.2|1
1724818500000|2024-08-28 04:15:00|7000.5|6985.5|7001|6986|7001|6986|7000.5|6985.5|1
1724818800000|2024-08-28 04:20:00|7000.5|6985.5|6999|6984|7001|6986|6999|6984|2
1724819100000|2024-08-28 04:25:00|6998.4|6983.4|6998.2|6983.2|6998.7|6983.7|6997.4|6982.4|1
1724819400000|2024-08-28 04:30:00|6998.7|6983.7|6999|6984|6999.5|6984.5|6998|6983|2
1724819700000|2024-08-28 04:35:00|6998.8|6983.8|7001.8|6986.8|7001.8|6986.8|6998.2|6983.2|4
1724820000000|2024-08-28 04:40:00|7002|6987|7004|6989|7004|6989|7002|6987|0
1724820300000|2024-08-28 04:45:00|7004.2|6989.2|7005.2|6990.2|7005.7|6990.7|7004.2|6989.2|3
1724820600000|2024-08-28 04:50:00|7005|6990|7005.3|6990.3|7006.2|6991.2|7004.7|6989.7|1
1724820900000|2024-08-28 04:55:00|7005|6990|7007.8|6992.8|7008.3|6993.3|7005|6990|1
1724821200000|2024-08-28 05:00:00|7008.8|6993.8|7008.3|6993.3|7011.8|6996.8|7007.5|6992.5|2
1724821500000|2024-08-28 05:05:00|7008.5|6993.5|7008.3|6993.3|7008.5|6993.5|7008.3|6993.3|0
1724821800000|2024-08-28 05:10:00|7008.5|6993.5|7008.8|6993.8|7009.3|6994.3|7004.5|6989.5|13
1724822100000|2024-08-28 05:15:00|7009.3|6994.3|7007|6992|7009.8|6994.8|7007|6992|1
1724822400000|2024-08-28 05:20:00|7006.7|6991.7|7004.8|6989.8|7006.7|6991.7|7004.8|6989.8|7
1724822700000|2024-08-28 05:25:00|7004.1|6989.1|7001.6|6986.6|7004.1|6989.1|7000.3|6985.3|8
1724823000000|2024-08-28 05:30:00|7002.6|6987.6|7015.3|7000.3|7016.6|7001.6|7002.3|6987.3|12
1724823300000|2024-08-28 05:35:00|7015.6|7000.6|7018.8|7003.8|7018.8|7003.8|7013.8|6998.8|22
1724823600000|2024-08-28 05:40:00|7018.6|7003.6|7018.9|7003.9|7019.6|7004.6|7017.8|7002.8|33
1724823900000|2024-08-28 05:45:00|7018.6|7003.6|7012.4|6997.4|7021.1|7006.1|7011.4|6996.4|18
1724824200000|2024-08-28 05:50:00|7011.9|6996.9|7007.3|6992.3|7012.9|6997.9|7007.3|6992.3|4
1724824500000|2024-08-28 05:55:00|7006.3|6991.3|7004.4|6989.4|7006.5|6991.5|7003.9|6988.9|2
1724824800000|2024-08-28 06:00:00|7004.7|6989.7|7003.5|6988.5|7005.2|6990.2|7003.5|6988.5|1
1724825100000|2024-08-28 06:05:00|7003.7|6988.7|6999.9|6984.9|7003.7|6988.7|6999.9|6984.9|1
1724825400000|2024-08-28 06:10:00|6999.7|6984.7|6998.4|6983.4|6999.9|6984.9|6998.4|6983.4|3
1724825700000|2024-08-28 06:15:00|6998.2|6983.2|7007.3|6992.3|7007.3|6992.3|6998.2|6983.2|15
1724826000000|2024-08-28 06:20:00|7002.7|6987.7|7002.4|6987.4|7002.9|6987.9|7001.9|6986.9|28
1724826300000|2024-08-28 06:25:00|7002.7|6987.7|7004.2|6989.2|7004.2|6989.2|7002.7|6987.7|1
1724826600000|2024-08-28 06:30:00|7003.9|6988.9|6999.2|6984.2|7006.7|6991.7|6998.7|6983.7|29
1724826900000|2024-08-28 06:35:00|6999.7|6984.7|7001.7|6986.7|7002.2|6987.2|6998.2|6983.2|6
1724827200000|2024-08-28 06:40:00|7001.5|6986.5|7003.5|6988.5|7004|6989|7000.5|6985.5|9
1724827500000|2024-08-28 06:45:00|7004.1|6989.1|7011.6|6996.6|7012.1|6997.1|7004.1|6989.1|20
1724827800000|2024-08-28 06:50:00|7012.6|6997.6|7011.3|6996.3|7012.6|6997.6|7011.3|6996.3|1
1724828100000|2024-08-28 06:55:00|7011|6996|7011.8|6996.8|7013.6|6998.6|7010.8|6995.8|1
1724828400000|2024-08-28 07:00:00|7010.3|6995.3|7011.8|6996.8|7012.3|6997.3|7006.8|6991.8|12
1724828700000|2024-08-28 07:05:00|7011.5|6996.5|7012.3|6997.3|7012.8|6997.8|7011.3|6996.3|2
1724829000000|2024-08-28 07:10:00|7012.6|6997.6|7007.8|6992.8|7012.8|6997.8|7007.3|6992.3|8
1724829300000|2024-08-28 07:15:00|7005.5|6990.5|7008.1|6993.1|7008.3|6993.3|7004.8|6989.8|12
1724829600000|2024-08-28 07:20:00|7008.3|6993.3|7007.7|6992.7|7009.3|6994.3|7007.3|6992.3|1
1724829900000|2024-08-28 07:25:00|7007.2|6992.2|7008.8|6993.8|7009.3|6994.3|7007.2|6992.2|2
1724830200000|2024-08-28 07:30:00|7009.3|6994.3|7006.3|6991.3|7009.8|6994.8|7006.3|6991.3|6
1724830500000|2024-08-28 07:35:00|7005.8|6990.8|7009.1|6994.1|7010.6|6995.6|7005.8|6990.8|11
1724830800000|2024-08-28 07:40:00|7008.8|6993.8|7009.8|6994.8|7010.3|6995.3|7008.6|6993.6|0
1724831100000|2024-08-28 07:45:00|7008|6993|7001.5|6986.5|7008|6993|7001.3|6986.3|8
1724831400000|2024-08-28 07:50:00|7002|6987|6998.8|6983.8|7002|6987|6995|6980|18
1724831700000|2024-08-28 07:55:00|6996|6981|6995|6980|6996.3|6981.3|6994.8|6979.8|4
1724832000000|2024-08-28 08:00:00|6994.5|6979.5|6997.8|6982.8|7001.9|6986.9|6994.5|6979.5|17
1724832300000|2024-08-28 08:05:00|6997.2|6982.2|7003.3|6988.3|7006|6991|6995|6980|19
1724832600000|2024-08-28 08:10:00|7003.5|6988.5|7002.3|6987.3|7003.5|6988.5|6998.5|6983.5|5
1724832900000|2024-08-28 08:15:00|7002.6|6987.6|7006.3|6991.3|7006.8|6991.8|7001.6|6986.6|8
1724833200000|2024-08-28 08:20:00|7003.8|6988.8|7011.4|6996.4|7017.4|7002.4|7003.8|6988.8|18
1724833500000|2024-08-28 08:25:00|7010.5|6995.5|7001.9|6986.9|7010.5|6995.5|7001.9|6986.9|11
1724833800000|2024-08-28 08:30:00|7001.1|6986.1|7001.9|6986.9|7003.5|6988.5|6998.5|6983.5|16
1724834100000|2024-08-28 08:35:00|7006.7|6991.7|7004.2|6989.2|7006.7|6991.7|7003|6988|13
1724834400000|2024-08-28 08:40:00|7003.9|6988.9|7001.2|6986.2|7003.9|6988.9|7000.9|6985.9|2
1724834700000|2024-08-28 08:45:00|7000.9|6985.9|7004.2|6989.2|7005.5|6990.5|7000.9|6985.9|20
1724835000000|2024-08-28 08:50:00|7004|6989|7008.2|6993.2|7008.7|6993.7|7004|6989|25
1724835300000|2024-08-28 08:55:00|7007.4|6992.4|7004.5|6989.5|7010.2|6995.2|7003|6988|35
1724835600000|2024-08-28 09:00:00|7004.2|6989.2|7006.4|6991.4|7009|6994|7004.2|6989.2|13
1724835900000|2024-08-28 09:05:00|7006.9|6991.9|7002.1|6987.1|7007.7|6992.7|7002.1|6987.1|6
1724836200000|2024-08-28 09:10:00|7001.9|6986.9|6994.4|6979.4|7001.9|6986.9|6993.6|6978.6|10
1724836500000|2024-08-28 09:15:00|6994.6|6979.6|7001.4|6986.4|7002.9|6987.9|6994.6|6979.6|29
1724836800000|2024-08-28 09:20:00|7001.1|6986.1|7003.4|6988.4|7007.1|6992.1|7000.6|6985.6|26
1724837100000|2024-08-28 09:25:00|7005|6990|7004.4|6989.4|7006.6|6991.6|7004.1|6989.1|2
1724837400000|2024-08-28 09:30:00|7004.1|6989.1|7008.6|6993.6|7009.4|6994.4|7002.4|6987.4|4
1724837700000|2024-08-28 09:35:00|7008.4|6993.4|7007.9|6992.9|7012.4|6997.4|7007.9|6992.9|61
1724838000000|2024-08-28 09:40:00|7007.4|6992.4|7008.4|6993.4|7011.4|6996.4|7004.9|6989.9|6
1724838300000|2024-08-28 09:45:00|7009.4|6994.4|7012.4|6997.4|7013.4|6998.4|7009.4|6994.4|20
1724838600000|2024-08-28 09:50:00|7012.9|6997.9|7013|6998|7013|6998|7012.2|6997.2|3
1724838900000|2024-08-28 09:55:00|7013.9|6998.9|7011.2|6996.2|7013.9|6998.9|7010.2|6995.2|13
1724839200000|2024-08-28 10:00:00|7006.9|6991.9|7004.8|6989.8|7006.9|6991.9|7004.4|6989.4|19
1724839500000|2024-08-28 10:05:00|7004.3|6989.3|6999.9|6984.9|7004.4|6989.4|6998.7|6983.7|11
1724839800000|2024-08-28 10:10:00|6999.7|6984.7|6996|6981|7002.5|6987.5|6993.8|6978.8|23
1724840100000|2024-08-28 10:15:00|6996.8|6981.8|6995.3|6980.3|6997.6|6982.6|6994.8|6979.8|14
1724840400000|2024-08-28 10:20:00|6997.1|6982.1|6996.4|6981.4|6999.3|6984.3|6995.9|6980.9|15
1724840700000|2024-08-28 10:25:00|6995.9|6980.9|6990.4|6975.4|6996.4|6981.4|6988.9|6973.9|12
1724841000000|2024-08-28 10:30:00|6989.3|6974.3|6990.4|6975.4|6993.1|6978.1|6987.9|6972.9|12
1724841300000|2024-08-28 10:35:00|6990.6|6975.6|6990.4|6975.4|6992.9|6977.9|6989.1|6974.1|16
1724841600000|2024-08-28 10:40:00|6990.9|6975.9|6989.4|6974.4|6992.4|6977.4|6989.4|6974.4|12
1724841900000|2024-08-28 10:45:00|6990.3|6975.3|6984.6|6969.6|6991.4|6976.4|6984.6|6969.6|12
1724842200000|2024-08-28 10:50:00|6984.9|6969.9|6984.4|6969.4|6989.9|6974.9|6984.4|6969.4|13
1724842500000|2024-08-28 10:55:00|6984.2|6969.2|6991.9|6976.9|6994.5|6979.5|6984.2|6969.2|45
1724842800000|2024-08-28 11:00:00|6991.7|6976.7|6992.7|6977.7|6996.2|6981.2|6991.2|6976.2|9
1724843100000|2024-08-28 11:05:00|6993|6978|6996.7|6981.7|6997.2|6982.2|6993|6978|10
1724843400000|2024-08-28 11:10:00|6997.2|6982.2|7001.2|6986.2|7001.9|6986.9|6996.7|6981.7|14
1724843700000|2024-08-28 11:15:00|7001.8|6986.8|7000.2|6985.2|7003.7|6988.7|6999.7|6984.7|10
1724844000000|2024-08-28 11:20:00|6999.7|6984.7|6995.9|6980.9|7000.4|6985.4|6995.9|6980.9|19
1724844300000|2024-08-28 11:25:00|6995.6|6980.6|6995.4|6980.4|6995.6|6980.6|6995.4|6980.4|2
1724844600000|2024-08-28 11:30:00|6996.4|6981.4|6998.6|6983.6|7001.1|6986.1|6996.4|6981.4|18
1724844900000|2024-08-28 11:35:00|6998.4|6983.4|7001.4|6986.4|7002.9|6987.9|6998.4|6983.4|5
1724845200000|2024-08-28 11:40:00|7001.2|6986.2|7002.9|6987.9|7003.2|6988.2|7000.7|6985.7|9
1724845500000|2024-08-28 11:45:00|7002.7|6987.7|7001.9|6986.9|7003.4|6988.4|7000.9|6985.9|9
1724845800000|2024-08-28 11:50:00|7002.9|6987.9|6999.2|6984.2|7003.9|6988.9|6997.4|6982.4|65
1724846100000|2024-08-28 11:55:00|6998.9|6983.9|7005.3|6990.3|7005.3|6990.3|6996.4|6981.4|66
1724846400000|2024-08-28 12:00:00|7005.5|6990.5|7010|6995|7010|6995|6997.5|6982.5|88
1724846700000|2024-08-28 12:05:00|7008.5|6993.5|7003.8|6988.8|7014|6999|7001.5|6986.5|76
1724847000000|2024-08-28 12:10:00|7003.5|6988.5|7005.4|6990.4|7007.7|6992.7|7000.6|6985.6|75
1724847300000|2024-08-28 12:15:00|7004.9|6989.9|7010.7|6995.7|7011|6996|6996.9|6981.9|101
1724847600000|2024-08-28 12:20:00|7010.5|6995.5|7005.1|6990.1|7010.7|6995.7|7004.4|6989.4|42
1724847900000|2024-08-28 12:25:00|7005.6|6990.6|7011.5|6996.5|7012|6997|7004.2|6989.2|75
1724848200000|2024-08-28 12:30:00|7011.9|6996.9|7006.4|6991.4|7012.7|6997.7|6999.9|6984.9|70
1724848500000|2024-08-28 12:35:00|7008.4|6993.4|7004.4|6989.4|7009.4|6994.4|7000.9|6985.9|33
1724848800000|2024-08-28 12:40:00|7004.7|6989.7|7008.9|6993.9|7009.7|6994.7|7004.7|6989.7|28
1724849100000|2024-08-28 12:45:00|7006.9|6991.9|7010.6|6995.6|7010.6|6995.6|7003.4|6988.4|77
1724849400000|2024-08-28 12:50:00|7011.1|6996.1|7024.5|7009.5|7024.5|7009.5|7006.9|6991.9|69
1724849700000|2024-08-28 12:55:00|7025.2|7010.2|7010.9|6995.9|7025.2|7010.2|7010.1|6995.1|57
1724850000000|2024-08-28 13:00:00|7011.4|6996.4|7010.6|6995.6|7017.4|7002.4|7006.4|6991.4|81
1724850300000|2024-08-28 13:05:00|7011.1|6996.1|7007.8|6992.8|7013.1|6998.1|7006.3|6991.3|61
1724850600000|2024-08-28 13:10:00|7007.5|6992.5|7004.8|6989.8|7010.9|6995.9|7004.8|6989.8|26
1724850900000|2024-08-28 13:15:00|7003.5|6988.5|7005.8|6990.8|7007.3|6992.3|7001.8|6986.8|43
1724851200000|2024-08-28 13:20:00|7007|6992|7001.1|6986.1|7008|6993|7001.1|6986.1|317
1724851500000|2024-08-28 13:25:00|7000.9|6985.9|7002.8|6987.8|7004.4|6989.4|6999.6|6984.6|56
1724851800000|2024-08-28 13:30:00|7002.6|6987.6|7005|6990|7006.2|6991.2|6991.8|6976.8|244
1724852100000|2024-08-28 13:35:00|7005.5|6990.5|7007.4|6992.4|7009.4|6994.4|7000.9|6985.9|86
1724852400000|2024-08-28 13:40:00|7008.6|6993.6|6999.6|6984.6|7014.4|6999.4|6997.8|6982.8|78
1724852700000|2024-08-28 13:45:00|6999.1|6984.1|7009.2|6994.2|7011.4|6996.4|6999.1|6984.1|98
1724853000000|2024-08-28 13:50:00|7009.8|6994.8|6990.8|6975.8|7011.8|6996.8|6990.8|6975.8|383
1724853300000|2024-08-28 13:55:00|6990.2|6975.2|6987.5|6972.5|6990.3|6975.3|6987|6972|103
1724853600000|2024-08-28 14:00:00|6987.2|6972.2|6964.2|6949.2|6988.8|6973.8|6959.2|6944.2|362
1724853900000|2024-08-28 14:05:00|6962.7|6947.7|6988.4|6973.4|6991|6976|6958.8|6943.8|207
1724854200000|2024-08-28 14:10:00|6986.9|6971.9|6983.6|6968.6|6986.9|6971.9|6971.4|6956.4|113
1724854500000|2024-08-28 14:15:00|6983.4|6968.4|6982.4|6967.4|6985.9|6970.9|6973.8|6958.8|136
1724854800000|2024-08-28 14:20:00|6981.9|6966.9|6987.4|6972.4|6989.9|6974.9|6980.6|6965.6|61
1724855100000|2024-08-28 14:25:00|6986.5|6971.5|6976.2|6961.2|6986.5|6971.5|6973.4|6958.4|65
1724855400000|2024-08-28 14:30:00|6976.4|6961.4|6952.3|6937.3|6976.9|6961.9|6941.7|6926.7|514
1724855700000|2024-08-28 14:35:00|6953.3|6938.3|6951.7|6936.7|6957.3|6942.3|6946|6931|135
1724856000000|2024-08-28 14:40:00|6952|6937|6948.7|6933.7|6955.5|6940.5|6947.7|6932.7|178
1724856300000|2024-08-28 14:45:00|6948.5|6933.5|6952.5|6937.5|6958.5|6943.5|6947.9|6932.9|113
1724856600000|2024-08-28 14:50:00|6952.3|6937.3|6954.2|6939.2|6958.4|6943.4|6947.2|6932.2|113
1724856900000|2024-08-28 14:55:00|6954.7|6939.7|6949.1|6934.1|6955.7|6940.7|6947.6|6932.6|84
1724857200000|2024-08-28 15:00:00|6948.6|6933.6|6952.2|6937.2|6959.9|6944.9|6948.3|6933.3|123
1724857500000|2024-08-28 15:05:00|6952.5|6937.5|6957.7|6942.7|6960.2|6945.2|6952.2|6937.2|81
1724857800000|2024-08-28 15:10:00|6960.3|6945.3|6955.4|6940.4|6968.2|6953.2|6954.1|6939.1|107
1724858100000|2024-08-28 15:15:00|6955.9|6940.9|6947.9|6932.9|6957.2|6942.2|6947.9|6932.9|92
1724858400000|2024-08-28 15:20:00|6945.9|6930.9|6941.8|6926.8|6950.1|6935.1|6941.1|6926.1|129
1724858700000|2024-08-28 15:25:00|6940.8|6925.8|6950.1|6935.1|6951.8|6936.8|6940.8|6925.8|127
1724859000000|2024-08-28 15:30:00|6950.6|6935.6|6947.6|6932.6|6950.6|6935.6|6942.3|6927.3|113
1724859300000|2024-08-28 15:35:00|6948.6|6933.6|6953.1|6938.1|6953.1|6938.1|6946.1|6931.1|55
1724859600000|2024-08-28 15:40:00|6953.4|6938.4|6958.2|6943.2|6961.7|6946.7|6953.4|6938.4|104
1724859900000|2024-08-28 15:45:00|6959.2|6944.2|6951.9|6936.9|6964.2|6949.2|6951.9|6936.9|61
1724860200000|2024-08-28 15:50:00|6951.7|6936.7|6952.4|6937.4|6953.2|6938.2|6949.2|6934.2|35
1724860500000|2024-08-28 15:55:00|6952.2|6937.2|6953.4|6938.4|6954.2|6939.2|6948.9|6933.9|42
1724860800000|2024-08-28 16:00:00|6953.2|6938.2|6952.6|6937.6|6953.4|6938.4|6951.1|6936.1|69
1724861100000|2024-08-28 16:05:00|6952.4|6937.4|6951.6|6936.6|6953.1|6938.1|6948.6|6933.6|51
1724861400000|2024-08-28 16:10:00|6952.1|6937.1|6942.3|6927.3|6952.1|6937.1|6941.6|6926.6|120
1724861700000|2024-08-28 16:15:00|6941.8|6926.8|6938.6|6923.6|6941.8|6926.8|6938.6|6923.6|83
1724862000000|2024-08-28 16:20:00|6938.8|6923.8|6939.6|6924.6|6942.6|6927.6|6938.1|6923.1|112
1724862300000|2024-08-28 16:25:00|6939.3|6924.3|6940.9|6925.9|6943.4|6928.4|6938.1|6923.1|97
1724862600000|2024-08-28 16:30:00|6941.9|6926.9|6952.7|6937.7|6956|6941|6941.9|6926.9|105
1724862900000|2024-08-28 16:35:00|6952.1|6937.1|6958.4|6943.4|6960.6|6945.6|6949.7|6934.7|96
1724863200000|2024-08-28 16:40:00|6957.8|6942.8|6956.7|6941.7|6957.8|6942.8|6950.1|6935.1|58
1724863500000|2024-08-28 16:45:00|6957.4|6942.4|6947.9|6932.9|6957.9|6942.9|6947.9|6932.9|74
1724863800000|2024-08-28 16:50:00|6948.1|6933.1|6953.2|6938.2|6954.2|6939.2|6946.4|6931.4|117
1724864100000|2024-08-28 16:55:00|6954.2|6939.2|6946.2|6931.2|6954.2|6939.2|6944.2|6929.2|49
1724864400000|2024-08-28 17:00:00|6945.7|6930.7|6943.1|6928.1|6952.4|6937.4|6943.1|6928.1|34
1724864700000|2024-08-28 17:05:00|6942.6|6927.6|6944.1|6929.1|6947.9|6932.9|6942.4|6927.4|50
1724865000000|2024-08-28 17:10:00|6943.3|6928.3|6942.6|6927.6|6945.9|6930.9|6941.1|6926.1|68
1724865300000|2024-08-28 17:15:00|6940.8|6925.8|6937.6|6922.6|6940.8|6925.8|6937.3|6922.3|90
1724865600000|2024-08-28 17:20:00|6937.8|6922.8|6938.1|6923.1|6939.6|6924.6|6937.1|6922.1|95
1724865900000|2024-08-28 17:25:00|6937.8|6922.8|6915.8|6900.8|6938.1|6923.1|6911.7|6896.7|185
1724866200000|2024-08-28 17:30:00|6915.5|6900.5|6932.2|6917.2|6933.2|6918.2|6915.3|6900.3|135
1724866500000|2024-08-28 17:35:00|6930.8|6915.8|6947.6|6932.6|6951.1|6936.1|6929.9|6914.9|262
1724866800000|2024-08-28 17:40:00|6948.4|6933.4|6951.1|6936.1|6956.6|6941.6|6943.6|6928.6|70
1724867100000|2024-08-28 17:45:00|6951.9|6936.9|6951|6936|6963.7|6948.7|6950.3|6935.3|165
1724867400000|2024-08-28 17:50:00|6951.3|6936.3|6957.3|6942.3|6957.5|6942.5|6949.9|6934.9|146
1724867700000|2024-08-28 17:55:00|6957|6942|6953.2|6938.2|6960.3|6945.3|6949.5|6934.5|148
1724868000000|2024-08-28 18:00:00|6952.9|6937.9|6950.2|6935.2|6955.7|6940.7|6948.4|6933.4|126
1724868300000|2024-08-28 18:05:00|6950.4|6935.4|6949.7|6934.7|6956.2|6941.2|6949.7|6934.7|126
1724868600000|2024-08-28 18:10:00|6949.9|6934.9|6924.9|6909.9|6961.5|6946.5|6924.4|6909.4|775
1724868900000|2024-08-28 18:15:00|6927.5|6912.5|6936.6|6921.6|6938.2|6923.2|6927.2|6912.2|370
1724893200000|2024-08-29 01:00:00|6940.7|6925.7|6948.6|6933.6|6958.2|6943.2|6939.4|6924.4|25
1724893500000|2024-08-29 01:05:00|6948.3|6933.3|6949.1|6934.1|6952.9|6937.9|6945.1|6930.1|21
1724893800000|2024-08-29 01:10:00|6948.9|6933.9|6958.2|6943.2|6958.2|6943.2|6947.4|6932.4|32
1724894100000|2024-08-29 01:15:00|6957.5|6942.5|6960.5|6945.5|6963.8|6948.8|6957|6942|55
1724894400000|2024-08-29 01:20:00|6961.2|6946.2|6961.9|6946.9|6961.9|6946.9|6957.4|6942.4|4
1724894700000|2024-08-29 01:25:00|6960.4|6945.4|6959.5|6944.5|6963.5|6948.5|6954.8|6939.8|11
1724895000000|2024-08-29 01:30:00|6959.7|6944.7|6961|6946|6962.2|6947.2|6956.6|6941.6|10
1724895300000|2024-08-29 01:35:00|6960.7|6945.7|6960|6945|6962|6947|6959.5|6944.5|9
1724895600000|2024-08-29 01:40:00|6961.5|6946.5|6955.7|6940.7|6961.5|6946.5|6955|6940|16
1724895900000|2024-08-29 01:45:00|6956.2|6941.2|6963.7|6948.7|6964.5|6949.5|6956.2|6941.2|4
1724896200000|2024-08-29 01:50:00|6964.5|6949.5|6966.5|6951.5|6966.5|6951.5|6964.5|6949.5|6
1724896500000|2024-08-29 01:55:00|6966.2|6951.2|6965|6950|6969.5|6954.5|6964|6949|31
1724896800000|2024-08-29 02:00:00|6965.3|6950.3|6967.5|6952.5|6968|6953|6965.3|6950.3|1
1724897100000|2024-08-29 02:05:00|6968|6953|6967.2|6952.2|6968|6953|6965.9|6950.9|2
1724897400000|2024-08-29 02:10:00|6967.4|6952.4|6960.7|6945.7|6967.4|6952.4|6959.5|6944.5|21
1724897700000|2024-08-29 02:15:00|6960.5|6945.5|6963|6948|6964.5|6949.5|6960.5|6945.5|1
1724898000000|2024-08-29 02:20:00|6963.5|6948.5|6973|6958|6973|6958|6963.5|6948.5|7
1724898300000|2024-08-29 02:25:00|6972.8|6957.8|6974.5|6959.5|6974.5|6959.5|6972.8|6957.8|5
1724898600000|2024-08-29 02:30:00|6975|6960|6974.4|6959.4|6979.5|6964.5|6974.2|6959.2|6
1724898900000|2024-08-29 02:35:00|6974.2|6959.2|6977.7|6962.7|6981|6966|6974.2|6959.2|6
1724899200000|2024-08-29 02:40:00|6978|6963|6980.2|6965.2|6980.5|6965.5|6977.5|6962.5|5
1724899500000|2024-08-29 02:45:00|6979.7|6964.7|6974|6959|6981|6966|6973|6958|3
1724899800000|2024-08-29 02:50:00|6975.5|6960.5|6975|6960|6975.5|6960.5|6975|6960|0
1724900400000|2024-08-29 03:00:00|6976.7|6961.7|6970.5|6955.5|6976.7|6961.7|6970.5|6955.5|4
1724900700000|2024-08-29 03:05:00|6969.4|6954.4|6968.5|6953.5|6969.4|6954.4|6967|6952|3
1724901000000|2024-08-29 03:10:00|6968.2|6953.2|6970|6955|6970.5|6955.5|6968|6953|1
1724901300000|2024-08-29 03:15:00|6970.3|6955.3|6971|6956|6971|6956|6970.3|6955.3|0
1724901600000|2024-08-29 03:20:00|6970.8|6955.8|6970.5|6955.5|6971|6956|6970.5|6955.5|0
1724901900000|2024-08-29 03:25:00|6971.3|6956.3|6973.3|6958.3|6973.5|6958.5|6971.3|6956.3|1
1724902200000|2024-08-29 03:30:00|6973.5|6958.5|6973.5|6958.5|6973.5|6958.5|6972.5|6957.5|0
1724902500000|2024-08-29 03:35:00|6973|6958|6975|6960|6975|6960|6972.7|6957.7|3
1724902800000|2024-08-29 03:40:00|6978.6|6963.6|6981.6|6966.6|6981.6|6966.6|6978.3|6963.3|7
1724903100000|2024-08-29 03:45:00|6984.1|6969.1|6990.3|6975.3|6995.1|6980.1|6984.1|6969.1|18
1724903400000|2024-08-29 03:50:00|6990.1|6975.1|6994.3|6979.3|6994.3|6979.3|6990.1|6975.1|3
1724903700000|2024-08-29 03:55:00|6991.8|6976.8|6990|6975|6993|6978|6989.2|6974.2|3
1724904000000|2024-08-29 04:00:00|6991.5|6976.5|6990.5|6975.5|6991.5|6976.5|6990|6975|0
1724904300000|2024-08-29 04:05:00|6990.2|6975.2|6990.5|6975.5|6990.5|6975.5|6990|6975|1
1724904900000|2024-08-29 04:15:00|6991.1|6976.1|6993.6|6978.6|6994.6|6979.6|6991.1|6976.1|16
1724905200000|2024-08-29 04:20:00|6993.8|6978.8|6993.8|6978.8|6993.8|6978.8|6993.8|6978.8|0
1724905500000|2024-08-29 04:25:00|6993.3|6978.3|6993.6|6978.6|6993.8|6978.8|6988.6|6973.6|9
1724905800000|2024-08-29 04:30:00|6994.4|6979.4|6992.6|6977.6|6995.9|6980.9|6990.8|6975.8|2
1724906100000|2024-08-29 04:35:00|6992|6977|6993.6|6978.6|6994.3|6979.3|6988.1|6973.1|24
1724906400000|2024-08-29 04:40:00|6994.5|6979.5|6994.6|6979.6|6995.9|6980.9|6994.5|6979.5|5
1724906700000|2024-08-29 04:45:00|6994.1|6979.1|6994.6|6979.6|6994.6|6979.6|6994.1|6979.1|0
1724907300000|2024-08-29 04:55:00|6994.3|6979.3|6992.6|6977.6|6994.3|6979.3|6992.1|6977.1|2
1724907600000|2024-08-29 05:00:00|6992.3|6977.3|6992.6|6977.6|6992.6|6977.6|6992.1|6977.1|0
1724908500000|2024-08-29 05:15:00|6993.2|6978.2|6993.1|6978.1|6993.6|6978.6|6993.1|6978.1|0
1724908800000|2024-08-29 05:20:00|6992.5|6977.5|6991.1|6976.1|6992.5|6977.5|6991.1|6976.1|2
1724909100000|2024-08-29 05:25:00|6990|6975|6989.1|6974.1|6990|6975|6988.1|6973.1|1
1724909400000|2024-08-29 05:30:00|6989.6|6974.6|6993.1|6978.1|6993.1|6978.1|6989.6|6974.6|2
1724909700000|2024-08-29 05:35:00|6992.6|6977.6|6992.6|6977.6|6993.1|6978.1|6992.6|6977.6|0
1724910000000|2024-08-29 05:40:00|6992.4|6977.4|6992.4|6977.4|6994.9|6979.9|6990.8|6975.8|7
1724910300000|2024-08-29 05:45:00|6991.6|6976.6|6990.1|6975.1|6994.2|6979.2|6988.6|6973.6|14
1724910600000|2024-08-29 05:50:00|6989.8|6974.8|7004.9|6989.9|7004.9|6989.9|6989.6|6974.6|16
1724910900000|2024-08-29 05:55:00|7005.2|6990.2|6997.4|6982.4|7009|6994|6997.2|6982.2|22
1724911200000|2024-08-29 06:00:00|6996.2|6981.2|7003.2|6988.2|7003.2|6988.2|6994.9|6979.9|27
1724911500000|2024-08-29 06:05:00|7003.5|6988.5|7000.5|6985.5|7005.7|6990.7|6999.7|6984.7|5
1724911800000|2024-08-29 06:10:00|6999.5|6984.5|7000|6985|7001.5|6986.5|6999.5|6984.5|0
1724912100000|2024-08-29 06:15:00|7000.2|6985.2|7001.5|6986.5|7004.3|6989.3|6998.5|6983.5|14
1724912400000|2024-08-29 06:20:00|7001.2|6986.2|7001.5|6986.5|7001.5|6986.5|6998.5|6983.5|10
1724912700000|2024-08-29 06:25:00|7001.7|6986.7|7000.5|6985.5|7002.5|6987.5|6998.5|6983.5|9
1724913000000|2024-08-29 06:30:00|7000|6985|6999|6984|7000|6985|6998|6983|0
1724913300000|2024-08-29 06:35:00|6998.7|6983.7|7001|6986|7001.4|6986.4|6998.5|6983.5|1
1724913600000|2024-08-29 06:40:00|7001.3|6986.3|7002.5|6987.5|7002.5|6987.5|7000|6985|0
1724913900000|2024-08-29 06:45:00|7002.8|6987.8|7002.3|6987.3|7005.3|6990.3|7001|6986|24
1724914200000|2024-08-29 06:50:00|7002.5|6987.5|7002.3|6987.3|7002.8|6987.8|7001.3|6986.3|2
1724914500000|2024-08-29 06:55:00|7002|6987|6995.2|6980.2|7002.3|6987.3|6995.2|6980.2|32
1724914800000|2024-08-29 07:00:00|6994.7|6979.7|6993|6978|6994.8|6979.8|6987.2|6972.2|8
1724915100000|2024-08-29 07:05:00|6991.3|6976.3|6993.7|6978.7|6995|6980|6989|6974|40
1724915400000|2024-08-29 07:10:00|6993.5|6978.5|6994.5|6979.5|6997.3|6982.3|6993.5|6978.5|16
1724915700000|2024-08-29 07:15:00|6995.3|6980.3|6994.5|6979.5|6996.3|6981.3|6992.5|6977.5|2
1724916000000|2024-08-29 07:20:00|6995.1|6980.1|6993.3|6978.3|6995.3|6980.3|6992.8|6977.8|0
1724916300000|2024-08-29 07:25:00|6996.8|6981.8|6999.8|6984.8|7006.3|6991.3|6996.8|6981.8|22
1724916600000|2024-08-29 07:30:00|6999.3|6984.3|6994|6979|7000.6|6985.6|6994|6979|7
1724916900000|2024-08-29 07:35:00|6993.8|6978.8|6995.1|6980.1|6997.8|6982.8|6991.5|6976.5|10
1724917200000|2024-08-29 07:40:00|6995.4|6980.4|6994.6|6979.6|6997.4|6982.4|6994.6|6979.6|3
1724917500000|2024-08-29 07:45:00|6994.9|6979.9|6989.3|6974.3|6994.9|6979.9|6989.3|6974.3|5
1724917800000|2024-08-29 07:50:00|6989.6|6974.6|6994.3|6979.3|6996.1|6981.1|6989.1|6974.1|20
1724918100000|2024-08-29 07:55:00|6991.3|6976.3|6995.4|6980.4|6995.4|6980.4|6990.8|6975.8|10
1724918400000|2024-08-29 08:00:00|6995.9|6980.9|6999.3|6984.3|6999.9|6984.9|6994.6|6979.6|20
1724918700000|2024-08-29 08:05:00|6999|6984|6998.6|6983.6|6999.3|6984.3|6994.8|6979.8|9
1724919000000|2024-08-29 08:10:00|6998.4|6983.4|6995.6|6980.6|6998.4|6983.4|6995.1|6980.1|8
1724919300000|2024-08-29 08:15:00|6995.3|6980.3|6997.4|6982.4|6997.9|6982.9|6993.1|6978.1|19
1724919600000|2024-08-29 08:20:00|6997.1|6982.1|6990.8|6975.8|6997.1|6982.1|6988.8|6973.8|16
1724919900000|2024-08-29 08:25:00|6990.6|6975.6|6985.6|6970.6|6990.6|6975.6|6985.3|6970.3|9
1724920200000|2024-08-29 08:30:00|6985.3|6970.3|6979.7|6964.7|6986.4|6971.4|6979.4|6964.4|18
1724920500000|2024-08-29 08:35:00|6979.4|6964.4|6980.9|6965.9|6984.4|6969.4|6977.9|6962.9|10
1724920800000|2024-08-29 08:40:00|6981.6|6966.6|6979.3|6964.3|6987.2|6972.2|6979.3|6964.3|15
1724921100000|2024-08-29 08:45:00|6979.1|6964.1|6982.4|6967.4|6984.4|6969.4|6978.6|6963.6|5
1724921400000|2024-08-29 08:50:00|6982.1|6967.1|6978|6963|6982.9|6967.9|6977.6|6962.6|2
1724921700000|2024-08-29 08:55:00|6978.2|6963.2|6977.2|6962.2|6979.9|6964.9|6973.9|6958.9|10
1724922000000|2024-08-29 09:00:00|6977.9|6962.9|6986.4|6971.4|6986.4|6971.4|6977.4|6962.4|11
1724922300000|2024-08-29 09:05:00|6985.9|6970.9|6983.2|6968.2|6987.4|6972.4|6981.9|6966.9|13
1724922600000|2024-08-29 09:10:00|6982.6|6967.6|6986|6971|6986|6971|6979|6964|5
1724922900000|2024-08-29 09:15:00|6986.2|6971.2|6997.3|6982.3|6997.3|6982.3|6986.2|6971.2|7
1724923200000|2024-08-29 09:20:00|6997.5|6982.5|7014|6999|7014.3|6999.3|6995.5|6980.5|109
1724923500000|2024-08-29 09:25:00|7014.3|6999.3|7007.6|6992.6|7018.5|7003.5|7007.1|6992.1|51
1724923800000|2024-08-29 09:30:00|7007.9|6992.9|7011.6|6996.6|7018.1|7003.1|7007.6|6992.6|38
1724924100000|2024-08-29 09:35:00|7012.1|6997.1|7012.4|6997.4|7018.1|7003.1|7011.6|6996.6|30
1724924400000|2024-08-29 09:40:00|7012.9|6997.9|7008.8|6993.8|7013.2|6998.2|7008.8|6993.8|8
1724924700000|2024-08-29 09:45:00|7007.9|6992.9|7006.6|6991.6|7013.6|6998.6|7006.6|6991.6|18
1724925000000|2024-08-29 09:50:00|7006.9|6991.9|7003.8|6988.8|7011.4|6996.4|7002.8|6987.8|13
1724925300000|2024-08-29 09:55:00|7003.6|6988.6|6999.8|6984.8|7004.1|6989.1|6999.8|6984.8|9
1724925600000|2024-08-29 10:00:00|7000.1|6985.1|7000.1|6985.1|7004.6|6989.6|6999.6|6984.6|5
1724925900000|2024-08-29 10:05:00|7000.3|6985.3|7006.6|6991.6|7006.6|6991.6|6998.6|6983.6|10
1724926200000|2024-08-29 10:10:00|7007.1|6992.1|7005.4|6990.4|7009.6|6994.6|7005.1|6990.1|6
1724926500000|2024-08-29 10:15:00|7005.7|6990.7|7002.9|6987.9|7008.7|6993.7|7002.9|6987.9|7
1724926800000|2024-08-29 10:20:00|7002|6987|7002.9|6987.9|7003.4|6988.4|6998.9|6983.9|13
1724927100000|2024-08-29 10:25:00|7002.4|6987.4|7002.2|6987.2|7003.2|6988.2|7001.2|6986.2|14
1724927400000|2024-08-29 10:30:00|7001.9|6986.9|6998.9|6983.9|7005.4|6990.4|6994.4|6979.4|23
1724927700000|2024-08-29 10:35:00|6998.6|6983.6|6996.2|6981.2|6998.9|6983.9|6995.2|6980.2|3
1724928000000|2024-08-29 10:40:00|6996.4|6981.4|6998.7|6983.7|7003.4|6988.4|6994.9|6979.9|10
1724928300000|2024-08-29 10:45:00|6998.4|6983.4|6993.2|6978.2|6998.7|6983.7|6990.2|6975.2|33
1724928600000|2024-08-29 10:50:00|6995.7|6980.7|6988.9|6973.9|6999.2|6984.2|6988.9|6973.9|8
1724928900000|2024-08-29 10:55:00|6988.4|6973.4|7000.9|6985.9|7002.4|6987.4|6988.4|6973.4|33
1724929200000|2024-08-29 11:00:00|7000.4|6985.4|7001.6|6986.6|7005.1|6990.1|7000.4|6985.4|30
1724929500000|2024-08-29 11:05:00|7000.5|6985.5|6996.3|6981.3|7000.5|6985.5|6996.3|6981.3|9
1724929800000|2024-08-29 11:10:00|6995.8|6980.8|6998.4|6983.4|7000.7|6985.7|6993.6|6978.6|35
1724930100000|2024-08-29 11:15:00|6997.6|6982.6|6998.1|6983.1|6998.4|6983.4|6993.6|6978.6|5
1724930400000|2024-08-29 11:20:00|6998.4|6983.4|6998.4|6983.4|7001.4|6986.4|6997.4|6982.4|15
1724930700000|2024-08-29 11:25:00|6998.1|6983.1|6990.4|6975.4|6998.1|6983.1|6990.4|6975.4|7
1724931000000|2024-08-29 11:30:00|6991.6|6976.6|6996.4|6981.4|6997.6|6982.6|6986.9|6971.9|36
1724931300000|2024-08-29 11:35:00|6996.1|6981.1|7001.3|6986.3|7001.3|6986.3|6992.4|6977.4|70
1724931600000|2024-08-29 11:40:00|7003.1|6988.1|6999.5|6984.5|7008|6993|6999.5|6984.5|42
1724931900000|2024-08-29 11:45:00|7000|6985|7002.2|6987.2|7003.2|6988.2|6998.7|6983.7|10
1724932200000|2024-08-29 11:50:00|7002.8|6987.8|6997.8|6982.8|7002.8|6987.8|6996.7|6981.7|14
1724932500000|2024-08-29 11:55:00|6998.3|6983.3|6996.5|6981.5|6999.7|6984.7|6996.2|6981.2|11
1724932800000|2024-08-29 12:00:00|6997|6982|7010.9|6995.9|7017|7002|6997|6982|190
1724933100000|2024-08-29 12:05:00|7010.2|6995.2|7004|6989|7010.2|6995.2|7001.4|6986.4|57
1724933400000|2024-08-29 12:10:00|7003.2|6988.2|7013.8|6998.8|7015|7000|7002.5|6987.5|47
1724933700000|2024-08-29 12:15:00|7012.3|6997.3|7018.9|7003.9|7018.9|7003.9|7009.5|6994.5|76
1724934000000|2024-08-29 12:20:00|7018.6|7003.6|7014.7|6999.7|7025.2|7010.2|7012.2|6997.2|119
1724934300000|2024-08-29 12:25:00|7015.2|7000.2|7003.9|6988.9|7017.2|7002.2|7002.1|6987.1|136
1724934600000|2024-08-29 12:30:00|7004.1|6989.1|7020.4|7005.4|7030.5|7015.5|7004.1|6989.1|288
1724934900000|2024-08-29 12:35:00|7021.5|7006.5|7019.6|7004.6|7024.2|7009.2|7014.1|6999.1|91
1724935200000|2024-08-29 12:40:00|7021.2|7006.2|7026.2|7011.2|7027.4|7012.4|7020.2|7005.2|61
1724935500000|2024-08-29 12:45:00|7024.8|7009.8|7024|7009|7030.2|7015.2|7023.5|7008.5|118
1724935800000|2024-08-29 12:50:00|7022.7|7007.7|7019.7|7004.7|7025.3|7010.3|7018|7003|65
1724936100000|2024-08-29 12:55:00|7019.2|7004.2|7017|7002|7022|7007|7016.7|7001.7|73
1724936400000|2024-08-29 13:00:00|7016.7|7001.7|7026|7011|7027|7012|7014.7|6999.7|159
1724936700000|2024-08-29 13:05:00|7025.7|7010.7|7024.8|7009.8|7029.3|7014.3|7022.2|7007.2|92
1724937000000|2024-08-29 13:10:00|7024.6|7009.6|7025.6|7010.6|7028.8|7013.8|7021.5|7006.5|89
1724937300000|2024-08-29 13:15:00|7025.3|7010.3|7018|7003|7025.3|7010.3|7014|6999|61
1724937600000|2024-08-29 13:20:00|7017.8|7002.8|7023.6|7008.6|7027.1|7012.1|7016.3|7001.3|554
1724937900000|2024-08-29 13:25:00|7023|7008|7030.5|7015.5|7036.6|7021.6|7022.1|7007.1|128
1724938200000|2024-08-29 13:30:00|7030.3|7015.3|7022.3|7007.3|7031.6|7016.6|7022.3|7007.3|146
1724938500000|2024-08-29 13:35:00|7022|7007|7028.2|7013.2|7028.2|7013.2|7018.2|7003.2|132
1724938800000|2024-08-29 13:40:00|7027.9|7012.9|7006.5|6991.5|7027.9|7012.9|7001.2|6986.2|195
1724939100000|2024-08-29 13:45:00|7003|6988|7003.7|6988.7|7011.7|6996.7|7000|6985|295
1724939400000|2024-08-29 13:50:00|7003.2|6988.2|6998.7|6983.7|7003.2|6988.2|6991.5|6976.5|160
1724939700000|2024-08-29 13:55:00|6998.5|6983.5|6996.3|6981.3|7007|6992|6996.2|6981.2|74
1724940000000|2024-08-29 14:00:00|6995.1|6980.1|7003.1|6988.1|7007.1|6992.1|6994.5|6979.5|127
1724940300000|2024-08-29 14:05:00|7003.4|6988.4|7014.5|6999.5|7015.6|7000.6|7002.1|6987.1|98
1724940600000|2024-08-29 14:10:00|7014.8|6999.8|7008.3|6993.3|7016.4|7001.4|7008.3|6993.3|57
1724940900000|2024-08-29 14:15:00|7011.3|6996.3|7018.5|7003.5|7019|7004|7011.3|6996.3|80
1724941200000|2024-08-29 14:20:00|7018|7003|7013.1|6998.1|7019.3|7004.3|7013.1|6998.1|81
1724941500000|2024-08-29 14:25:00|7013.6|6998.6|7018.4|7003.4|7021.9|7006.9|7013.6|6998.6|106
1724941800000|2024-08-29 14:30:00|7017.9|7002.9|7017.9|7002.9|7022.2|7007.2|7012.6|6997.6|274
1724942100000|2024-08-29 14:35:00|7017.7|7002.7|7025.7|7010.7|7027.4|7012.4|7017.2|7002.2|108
1724942400000|2024-08-29 14:40:00|7025.9|7010.9|7026.8|7011.8|7030.9|7015.9|7023.7|7008.7|192
1724942700000|2024-08-29 14:45:00|7026.6|7011.6|7031.8|7016.8|7033.3|7018.3|7022.6|7007.6|193
1724943000000|2024-08-29 14:50:00|7032.3|7017.3|7035.6|7020.6|7045.6|7030.6|7032.3|7017.3|131
1724943300000|2024-08-29 14:55:00|7036.1|7021.1|7047.2|7032.2|7050.1|7035.1|7035.6|7020.6|180
1724943600000|2024-08-29 15:00:00|7045.9|7030.9|7053|7038|7064.9|7049.9|7044.4|7029.4|350
1724943900000|2024-08-29 15:05:00|7054.7|7039.7|7076.5|7061.5|7091.4|7076.4|7054.7|7039.7|471
1724944200000|2024-08-29 15:10:00|7075.8|7060.8|7067|7052|7077.7|7062.7|7066.7|7051.7|117
1724944500000|2024-08-29 15:15:00|7067.2|7052.2|7073.7|7058.7|7076|7061|7066|7051|103
1724944800000|2024-08-29 15:20:00|7074.7|7059.7|7092.1|7077.1|7092.1|7077.1|7067.4|7052.4|226
1724945100000|2024-08-29 15:25:00|7091.8|7076.8|7094.1|7079.1|7101.7|7086.7|7091.1|7076.1|187
1724945400000|2024-08-29 15:30:00|7094.3|7079.3|7085.3|7070.3|7101.7|7086.7|7079.3|7064.3|159
1724945700000|2024-08-29 15:35:00|7085.4|7070.4|7084|7069|7087.9|7072.9|7079.6|7064.6|88
1724946000000|2024-08-29 15:40:00|7083.6|7068.6|7089.1|7074.1|7093.6|7078.6|7081.9|7066.9|65
1724946300000|2024-08-29 15:45:00|7089.4|7074.4|7081.8|7066.8|7092.8|7077.8|7079|7064|180
1724946600000|2024-08-29 15:50:00|7081.5|7066.5|7080|7065|7087.3|7072.3|7077.7|7062.7|99
1724946900000|2024-08-29 15:55:00|7078.7|7063.7|7080.2|7065.2|7083.2|7068.2|7076|7061|83
1724947200000|2024-08-29 16:00:00|7079.9|7064.9|7083.3|7068.3|7087|7072|7079.2|7064.2|46
1724947500000|2024-08-29 16:05:00|7083|7068|7063.9|7048.9|7085.7|7070.7|7063.9|7048.9|109
1724947800000|2024-08-29 16:10:00|7063.5|7048.5|7074|7059|7074|7059|7062.7|7047.7|91
1724948100000|2024-08-29 16:15:00|7073.5|7058.5|7078|7063|7079.1|7064.1|7071.7|7056.7|80
1724948400000|2024-08-29 16:20:00|7078.3|7063.3|7076.2|7061.2|7080.6|7065.6|7075|7060|69
1724948700000|2024-08-29 16:25:00|7076.5|7061.5|7076|7061|7078.5|7063.5|7073.7|7058.7|77
1724949000000|2024-08-29 16:30:00|7076.2|7061.2|7077.3|7062.3|7077.7|7062.7|7073.7|7058.7|71
1724949300000|2024-08-29 16:35:00|7077.5|7062.5|7078.3|7063.3|7080.1|7065.1|7075.1|7060.1|149
1724949600000|2024-08-29 16:40:00|7077.3|7062.3|7079.4|7064.4|7079.6|7064.6|7074.8|7059.8|57
1724949900000|2024-08-29 16:45:00|7079.1|7064.1|7078.2|7063.2|7083|7068|7077.2|7062.2|128
1724950200000|2024-08-29 16:50:00|7078.5|7063.5|7070.6|7055.6|7079.5|7064.5|7069.6|7054.6|73
1724950500000|2024-08-29 16:55:00|7070.3|7055.3|7072.3|7057.3|7072.3|7057.3|7066.3|7051.3|126
1724950800000|2024-08-29 17:00:00|7073.6|7058.6|7072.3|7057.3|7075.6|7060.6|7070.3|7055.3|78
1724951100000|2024-08-29 17:05:00|7070.8|7055.8|7075.8|7060.8|7077.8|7062.8|7070.3|7055.3|63
1724951400000|2024-08-29 17:10:00|7075|7060|7075.3|7060.3|7077.8|7062.8|7071.8|7056.8|48
1724951700000|2024-08-29 17:15:00|7074.8|7059.8|7072.6|7057.6|7075.8|7060.8|7072.3|7057.3|49
1724952000000|2024-08-29 17:20:00|7072.3|7057.3|7073.8|7058.8|7075.8|7060.8|7072.1|7057.1|63
1724952300000|2024-08-29 17:25:00|7074.1|7059.1|7072.8|7057.8|7075.8|7060.8|7069.5|7054.5|55
1724952600000|2024-08-29 17:30:00|7073.1|7058.1|7077.1|7062.1|7077.4|7062.4|7072.8|7057.8|59
1724952900000|2024-08-29 17:35:00|7076.8|7061.8|7078.1|7063.1|7078.1|7063.1|7075|7060|74
1724953200000|2024-08-29 17:40:00|7076.8|7061.8|7083.2|7068.2|7083.7|7068.7|7076.8|7061.8|95
1724953500000|2024-08-29 17:45:00|7082.7|7067.7|7076.1|7061.1|7083.2|7068.2|7075.4|7060.4|72
1724953800000|2024-08-29 17:50:00|7075.8|7060.8|7076.1|7061.1|7078.1|7063.1|7073.1|7058.1|89
1724954100000|2024-08-29 17:55:00|7076.4|7061.4|7078.4|7063.4|7078.9|7063.9|7073.6|7058.6|79
1724954400000|2024-08-29 18:00:00|7078.6|7063.6|7078.8|7063.8|7079.6|7064.6|7075.9|7060.9|94
1724954700000|2024-08-29 18:05:00|7078.3|7063.3|7074.8|7059.8|7079.3|7064.3|7071.3|7056.3|220
1724955000000|2024-08-29 18:10:00|7075.8|7060.8|7070.1|7055.1|7077.6|7062.6|7067.9|7052.9|747
1724955300000|2024-08-29 18:15:00|7069.9|7054.9|7075.1|7060.1|7082.6|7067.6|7066.3|7051.3|365
1724979600000|2024-08-30 01:00:00|7070.6|7055.6|7075.5|7060.5|7076.2|7061.2|7068.1|7053.1|47
1724979900000|2024-08-30 01:05:00|7075.7|7060.7|7078.5|7063.5|7079.2|7064.2|7075.7|7060.7|10
1724980200000|2024-08-30 01:10:00|7078.7|7063.7|7083.5|7068.5|7083.5|7068.5|7077.2|7062.2|16
1724980500000|2024-08-30 01:15:00|7084|7069|7079.2|7064.2|7084.5|7069.5|7079.2|7064.2|28
1724980800000|2024-08-30 01:20:00|7078.2|7063.2|7081|7066|7081|7066|7078|7063|6
1724981100000|2024-08-30 01:25:00|7081.5|7066.5|7077.2|7062.2|7081.7|7066.7|7077.2|7062.2|4
1724981400000|2024-08-30 01:30:00|7077.7|7062.7|7070.5|7055.5|7078.3|7063.3|7068.9|7053.9|13
1724981700000|2024-08-30 01:35:00|7069.4|7054.4|7074.5|7059.5|7074.5|7059.5|7066.4|7051.4|3
1724982000000|2024-08-30 01:40:00|7073.5|7058.5|7073.5|7058.5|7075|7060|7073|7058|2
1724982300000|2024-08-30 01:45:00|7074|7059|7075|7060|7075.5|7060.5|7074|7059|0
1724982600000|2024-08-30 01:50:00|7074.8|7059.8|7073.2|7058.2|7076|7061|7071.7|7056.7|4
1724982900000|2024-08-30 01:55:00|7073|7058|7071.2|7056.2|7073.2|7058.2|7071.2|7056.2|3
1724983200000|2024-08-30 02:00:00|7071.7|7056.7|7073.5|7058.5|7074.2|7059.2|7071.5|7056.5|11
1724983500000|2024-08-30 02:05:00|7081.6|7066.6|7082.8|7067.8|7083|7068|7081.6|7066.6|10
1724983800000|2024-08-30 02:10:00|7082.6|7067.6|7082.1|7067.1|7082.6|7067.6|7080.3|7065.3|4
1724984100000|2024-08-30 02:15:00|7081.8|7066.8|7080.5|7065.5|7081.8|7066.8|7080|7065|7
1724984400000|2024-08-30 02:20:00|7081|7066|7081.3|7066.3|7081.3|7066.3|7081|7066|0
1724985000000|2024-08-30 02:30:00|7082.3|7067.3|7081.3|7066.3|7082.3|7067.3|7080.8|7065.8|1
1724985300000|2024-08-30 02:35:00|7082.3|7067.3|7082.6|7067.6|7082.8|7067.8|7082|7067|0
1724985600000|2024-08-30 02:40:00|7082.1|7067.1|7080.5|7065.5|7082.1|7067.1|7079.3|7064.3|3
1724985900000|2024-08-30 02:45:00|7081.3|7066.3|7081.8|7066.8|7081.8|7066.8|7080|7065|7
1724986200000|2024-08-30 02:50:00|7081.3|7066.3|7080.5|7065.5|7081.6|7066.6|7080.5|7065.5|0
1724986500000|2024-08-30 02:55:00|7080.8|7065.8|7080.8|7065.8|7080.8|7065.8|7080.8|7065.8|1
1724986800000|2024-08-30 03:00:00|7082.1|7067.1|7082.1|7067.1|7084.6|7069.6|7079.3|7064.3|50
1724987100000|2024-08-30 03:05:00|7082.6|7067.6|7082.6|7067.6|7083.1|7068.1|7081.3|7066.3|4
1724987400000|2024-08-30 03:10:00|7082.3|7067.3|7082.6|7067.6|7082.6|7067.6|7081.3|7066.3|1
1724988000000|2024-08-30 03:20:00|7081.8|7066.8|7082.6|7067.6|7082.6|7067.6|7081.8|7066.8|1
1724988300000|2024-08-30 03:25:00|7082.3|7067.3|7081.8|7066.8|7083.6|7068.6|7080.6|7065.6|8
1724988600000|2024-08-30 03:30:00|7080.6|7065.6|7080.6|7065.6|7080.8|7065.8|7079.8|7064.8|0
1724988900000|2024-08-30 03:35:00|7080.1|7065.1|7080.1|7065.1|7080.1|7065.1|7080.1|7065.1|0
1724989200000|2024-08-30 03:40:00|7077.5|7062.5|7075.8|7060.8|7077.5|7062.5|7075.8|7060.8|1
1724989500000|2024-08-30 03:45:00|7075.9|7060.9|7076.1|7061.1|7076.1|7061.1|7075.9|7060.9|0
1724989800000|2024-08-30 03:50:00|7076.6|7061.6|7075.6|7060.6|7076.6|7061.6|7075.6|7060.6|0
1724990100000|2024-08-30 03:55:00|7075.4|7060.4|7077.4|7062.4|7077.9|7062.9|7074.6|7059.6|2
1724990400000|2024-08-30 04:00:00|7076.8|7061.8|7077.4|7062.4|7077.4|7062.4|7076.8|7061.8|0
1724990700000|2024-08-30 04:05:00|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|0
1724991000000|2024-08-30 04:10:00|7077.1|7062.1|7077.4|7062.4|7077.4|7062.4|7077.1|7062.1|0
1724991300000|2024-08-30 04:15:00|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|0
1724991900000|2024-08-30 04:25:00|7078.4|7063.4|7078.9|7063.9|7080.1|7065.1|7078.4|7063.4|2
1724992200000|2024-08-30 04:30:00|7079.1|7064.1|7080.9|7065.9|7080.9|7065.9|7079.1|7064.1|0
1724992800000|2024-08-30 04:40:00|7081.4|7066.4|7081.4|7066.4|7081.4|7066.4|7081.4|7066.4|0
1724993100000|2024-08-30 04:45:00|7081.6|7066.6|7078.9|7063.9|7082.9|7067.9|7078.9|7063.9|3
1724993400000|2024-08-30 04:50:00|7078.4|7063.4|7077.9|7062.9|7078.4|7063.4|7077.9|7062.9|2
1724993700000|2024-08-30 04:55:00|7078.2|7063.2|7077.9|7062.9|7078.2|7063.2|7077.9|7062.9|1
1724994000000|2024-08-30 05:00:00|7078.7|7063.7|7078.4|7063.4|7079.6|7064.6|7077.9|7062.9|0
1724994300000|2024-08-30 05:05:00|7078.1|7063.1|7078.6|7063.6|7078.6|7063.6|7077.9|7062.9|0
1724994600000|2024-08-30 05:10:00|7078.4|7063.4|7079.1|7064.1|7079.1|7064.1|7078.4|7063.4|0
1724994900000|2024-08-30 05:15:00|7078.9|7063.9|7078.6|7063.6|7079.1|7064.1|7076.1|7061.1|3
1724995200000|2024-08-30 05:20:00|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|0
1724995500000|2024-08-30 05:25:00|7079|7064|7084.2|7069.2|7084.4|7069.4|7077.7|7062.7|52
1724995800000|2024-08-30 05:30:00|7083.9|7068.9|7091.7|7076.7|7091.7|7076.7|7083.9|7068.9|21
1724996100000|2024-08-30 05:35:00|7091.4|7076.4|7097.5|7082.5|7098|7083|7091.4|7076.4|19
1724996400000|2024-08-30 05:40:00|7097.3|7082.3|7095.8|7080.8|7097.3|7082.3|7093.7|7078.7|7
1724996700000|2024-08-30 05:45:00|7095.5|7080.5|7093.5|7078.5|7096.3|7081.3|7093.5|7078.5|4
1724997000000|2024-08-30 05:50:00|7094|7079|7096.5|7081.5|7097|7082|7094|7079|3
1724997300000|2024-08-30 05:55:00|7096.8|7081.8|7096|7081|7097.5|7082.5|7095.8|7080.8|7
1724997600000|2024-08-30 06:00:00|7096.5|7081.5|7093|7078|7097.8|7082.8|7092|7077|12
1724997900000|2024-08-30 06:05:00|7092.7|7077.7|7095.5|7080.5|7095.5|7080.5|7092.2|7077.2|5
1724998200000|2024-08-30 06:10:00|7095.3|7080.3|7093|7078|7095.3|7080.3|7092.5|7077.5|2
1724998500000|2024-08-30 06:15:00|7093.2|7078.2|7084|7069|7093.2|7078.2|7082.9|7067.9|9
1724998800000|2024-08-30 06:20:00|7083.4|7068.4|7075.9|7060.9|7088.5|7073.5|7074.9|7059.9|54
1724999100000|2024-08-30 06:25:00|7076.2|7061.2|7078.5|7063.5|7080.2|7065.2|7075.7|7060.7|5
1724999400000|2024-08-30 06:30:00|7079.3|7064.3|7072.3|7057.3|7081.2|7066.2|7072.3|7057.3|2
1724999700000|2024-08-30 06:35:00|7072.8|7057.8|7064.2|7049.2|7076.5|7061.5|7059.7|7044.7|42
1725000000000|2024-08-30 06:40:00|7065.2|7050.2|7067.7|7052.7|7071.8|7056.8|7065.2|7050.2|5
1725000300000|2024-08-30 06:45:00|7068|7053|7068.2|7053.2|7068.7|7053.7|7067.2|7052.2|0
1725000600000|2024-08-30 06:50:00|7069.4|7054.4|7063.2|7048.2|7070.5|7055.5|7062.4|7047.4|7
1725000900000|2024-08-30 06:55:00|7061.7|7046.7|7056|7041|7062.7|7047.7|7056|7041|13
1725001200000|2024-08-30 07:00:00|7056.2|7041.2|7058.5|7043.5|7060.7|7045.7|7056.2|7041.2|9
1725001500000|2024-08-30 07:05:00|7058.2|7043.2|7063.2|7048.2|7064.2|7049.2|7055.5|7040.5|14
1725001800000|2024-08-30 07:10:00|7062.7|7047.7|7061.7|7046.7|7063.2|7048.2|7060.2|7045.2|6
1725002100000|2024-08-30 07:15:00|7062|7047|7059.7|7044.7|7062|7047|7059.7|7044.7|0
1725002400000|2024-08-30 07:20:00|7060.4|7045.4|7066.7|7051.7|7066.7|7051.7|7060.4|7045.4|3
1725002700000|2024-08-30 07:25:00|7067|7052|7068.2|7053.2|7068.2|7053.2|7067|7052|2
1725003000000|2024-08-30 07:30:00|7068.5|7053.5|7074.7|7059.7|7075.2|7060.2|7067|7052|6
1725003300000|2024-08-30 07:35:00|7074.4|7059.4|7072.5|7057.5|7074.9|7059.9|7071.9|7056.9|2
1725003600000|2024-08-30 07:40:00|7072.2|7057.2|7091|7076|7091|7076|7072|7057|31
1725003900000|2024-08-30 07:45:00|7092|7077|7092.7|7077.7|7092.7|7077.7|7086.7|7071.7|10
1725004200000|2024-08-30 07:50:00|7092.5|7077.5|7089.2|7074.2|7092.5|7077.5|7089.2|7074.2|1
1725004500000|2024-08-30 07:55:00|7088|7073|7088.5|7073.5|7089|7074|7086.3|7071.3|6
1725004800000|2024-08-30 08:00:00|7088.8|7073.8|7074.7|7059.7|7090.5|7075.5|7074.7|7059.7|93
1725005100000|2024-08-30 08:05:00|7078|7063|7070.7|7055.7|7080.8|7065.8|7070.7|7055.7|9
1725005400000|2024-08-30 08:10:00|7069.8|7054.8|7081.3|7066.3|7082.3|7067.3|7067.3|7052.3|16
1725005700000|2024-08-30 08:15:00|7082.3|7067.3|7081|7066|7082.6|7067.6|7080.5|7065.5|0
1725006000000|2024-08-30 08:20:00|7080.5|7065.5|7087.8|7072.8|7088|7073|7080.5|7065.5|5
1725006300000|2024-08-30 08:25:00|7088|7073|7095.8|7080.8|7095.8|7080.8|7086.5|7071.5|10
1725006600000|2024-08-30 08:30:00|7096.8|7081.8|7108.7|7093.7|7110.4|7095.4|7096.8|7081.8|31
1725006900000|2024-08-30 08:35:00|7108.4|7093.4|7103.6|7088.6|7109.1|7094.1|7102.6|7087.6|27
1725007200000|2024-08-30 08:40:00|7103.3|7088.3|7106.3|7091.3|7106.3|7091.3|7103.3|7088.3|8
1725007500000|2024-08-30 08:45:00|7106.6|7091.6|7105.9|7090.9|7107.8|7092.8|7105.4|7090.4|8
1725007800000|2024-08-30 08:50:00|7105.6|7090.6|7100.9|7085.9|7106.6|7091.6|7098.6|7083.6|63
1725008100000|2024-08-30 08:55:00|7101.4|7086.4|7099.6|7084.6|7103.4|7088.4|7099.4|7084.4|5
1725008400000|2024-08-30 09:00:00|7100.1|7085.1|7093.1|7078.1|7100.6|7085.6|7085.6|7070.6|13
1725008700000|2024-08-30 09:05:00|7093.6|7078.6|7093.3|7078.3|7093.8|7078.8|7087.8|7072.8|5
1724634000000|2024-08-26 01:00:00|7152.4|7137.4|7166.6|7151.6|7169.4|7154.4|7146.2|7131.2|177
1724634300000|2024-08-26 01:05:00|7167.1|7152.1|7178.9|7163.9|7181.5|7166.5|7167.1|7152.1|91
1724634600000|2024-08-26 01:10:00|7178.7|7163.7|7182|7167|7182.7|7167.7|7175.2|7160.2|43
1724634900000|2024-08-26 01:15:00|7182.5|7167.5|7187.9|7172.9|7188.7|7173.7|7182.5|7167.5|141
1724635200000|2024-08-26 01:20:00|7187.7|7172.7|7185|7170|7189|7174|7184.3|7169.3|70
1724635500000|2024-08-26 01:25:00|7184.7|7169.7|7179|7164|7184.7|7169.7|7178.2|7163.2|18
1724635800000|2024-08-26 01:30:00|7178.7|7163.7|7182.3|7167.3|7182.8|7167.8|7175.7|7160.7|10
1724636100000|2024-08-26 01:35:00|7182.6|7167.6|7172.1|7157.1|7182.6|7167.6|7172.1|7157.1|18
1724636400000|2024-08-26 01:40:00|7172.7|7157.7|7171.3|7156.3|7172.7|7157.7|7171.3|7156.3|4
1724636700000|2024-08-26 01:45:00|7172.6|7157.6|7179.4|7164.4|7179.4|7164.4|7172.6|7157.6|6
1724637000000|2024-08-26 01:50:00|7180.1|7165.1|7178.1|7163.1|7180.6|7165.6|7178.1|7163.1|3
1724637300000|2024-08-26 01:55:00|7177.8|7162.8|7178.6|7163.6|7178.9|7163.9|7176.8|7161.8|3
1724637600000|2024-08-26 02:00:00|7179.4|7164.4|7179.1|7164.1|7180.4|7165.4|7178.9|7163.9|4
1724637900000|2024-08-26 02:05:00|7178.9|7163.9|7179.1|7164.1|7179.9|7164.9|7178.9|7163.9|0
1724638200000|2024-08-26 02:10:00|7180.9|7165.9|7183.7|7168.7|7183.7|7168.7|7180.9|7165.9|2
1724638500000|2024-08-26 02:15:00|7185.4|7170.4|7189.1|7174.1|7190.7|7175.7|7185.4|7170.4|27
1724638800000|2024-08-26 02:20:00|7188.3|7173.3|7186.9|7171.9|7188.5|7173.5|7186|7171|4
1724639100000|2024-08-26 02:25:00|7186.7|7171.7|7186.9|7171.9|7186.9|7171.9|7186|7171|1
1724639400000|2024-08-26 02:30:00|7184.7|7169.7|7187.7|7172.7|7187.7|7172.7|7181.9|7166.9|8
1724639700000|2024-08-26 02:35:00|7188|7173|7188.4|7173.4|7189.3|7174.3|7188|7173|5
1724640000000|2024-08-26 02:40:00|7188.1|7173.1|7187.8|7172.8|7188.1|7173.1|7186.7|7171.7|4
1724640300000|2024-08-26 02:45:00|7188.1|7173.1|7187.8|7172.8|7189.4|7174.4|7187.8|7172.8|3
1724640600000|2024-08-26 02:50:00|7187.6|7172.6|7187|7172|7187.6|7172.6|7187|7172|1
1724640900000|2024-08-26 02:55:00|7187.3|7172.3|7187|7172|7187.6|7172.6|7187|7172|2
1724641200000|2024-08-26 03:00:00|7187.6|7172.6|7187|7172|7188.6|7173.6|7187|7172|1
1724641500000|2024-08-26 03:05:00|7185.7|7170.7|7188.3|7173.3|7188.3|7173.3|7185.7|7170.7|2
1724641800000|2024-08-26 03:10:00|7188.1|7173.1|7188.9|7173.9|7189.3|7174.3|7188.1|7173.1|2
1724642100000|2024-08-26 03:15:00|7189.5|7174.5|7189.8|7174.8|7189.8|7174.8|7189.5|7174.5|0
1724642400000|2024-08-26 03:20:00|7190.8|7175.8|7191.6|7176.6|7192.1|7177.1|7190.8|7175.8|1
1724642700000|2024-08-26 03:25:00|7198.9|7183.9|7196.8|7181.8|7199.1|7184.1|7196.8|7181.8|27
1724643000000|2024-08-26 03:30:00|7198|7183|7195.5|7180.5|7199.1|7184.1|7195.5|7180.5|11
1724643300000|2024-08-26 03:35:00|7196.3|7181.3|7196.1|7181.1|7197.6|7182.6|7196.1|7181.1|2
1724643600000|2024-08-26 03:40:00|7196.8|7181.8|7196.4|7181.4|7196.8|7181.8|7196.4|7181.4|2
1724643900000|2024-08-26 03:45:00|7196.1|7181.1|7194.4|7179.4|7196.1|7181.1|7193.1|7178.1|4
1724644200000|2024-08-26 03:50:00|7194.1|7179.1|7194.1|7179.1|7194.6|7179.6|7194.1|7179.1|0
1724644500000|2024-08-26 03:55:00|7193.9|7178.9|7192.4|7177.4|7194.6|7179.6|7186.9|7171.9|9
1724644800000|2024-08-26 04:00:00|7192.1|7177.1|7194.7|7179.7|7195.2|7180.2|7189.4|7174.4|9
1724645100000|2024-08-26 04:05:00|7194.2|7179.2|7194.7|7179.7|7194.7|7179.7|7193.7|7178.7|3
1724645400000|2024-08-26 04:10:00|7194.1|7179.1|7193.1|7178.1|7194.9|7179.9|7192.9|7177.9|3
1724645700000|2024-08-26 04:15:00|7192.9|7177.9|7192.9|7177.9|7193.4|7178.4|7192.9|7177.9|0
1724646000000|2024-08-26 04:20:00|7193.1|7178.1|7192.4|7177.4|7193.1|7178.1|7192.4|7177.4|1
1724646300000|2024-08-26 04:25:00|7192.7|7177.7|7192|7177|7193.4|7178.4|7188.5|7173.5|5
1724646600000|2024-08-26 04:30:00|7192.5|7177.5|7193|7178|7193.2|7178.2|7192.4|7177.4|2
1724646900000|2024-08-26 04:35:00|7193.5|7178.5|7194.3|7179.3|7194.3|7179.3|7193.2|7178.2|12
1724647200000|2024-08-26 04:40:00|7193.8|7178.8|7196.3|7181.3|7196.3|7181.3|7193.8|7178.8|2
1724647500000|2024-08-26 04:45:00|7195.8|7180.8|7197|7182|7197.8|7182.8|7195.8|7180.8|15
1724647800000|2024-08-26 04:50:00|7197.3|7182.3|7199.8|7184.8|7199.8|7184.8|7197|7182|21
1724648100000|2024-08-26 04:55:00|||||||||5
1724648400000|2024-08-26 05:00:00|7199.3|7184.3|7199.6|7184.6|7199.8|7184.8|7199.3|7184.3|9
1724648700000|2024-08-26 05:05:00|7199.1|7184.1|7197.8|7182.8|7199.3|7184.3|7196.3|7181.3|5
1724649000000|2024-08-26 05:10:00|7199.1|7184.1|7198.3|7183.3|7199.1|7184.1|7197.6|7182.6|3
1724649300000|2024-08-26 05:15:00|7197.6|7182.6|7198.1|7183.1|7198.1|7183.1|7196.5|7181.5|6
1724649600000|2024-08-26 05:20:00|7198.3|7183.3|7199.1|7184.1|7199.1|7184.1|7198.3|7183.3|0
1724649900000|2024-08-26 05:25:00|7198.4|7183.4|7197.1|7182.1|7198.4|7183.4|7197|7182|1
1724650200000|2024-08-26 05:30:00|7196.8|7181.8|7198.8|7183.8|7199.3|7184.3|7196.8|7181.8|14
1724650500000|2024-08-26 05:35:00|7198.5|7183.5|7198.8|7183.8|7199.5|7184.5|7196.5|7181.5|3
1724650800000|2024-08-26 05:40:00|7198.5|7183.5|7196.8|7181.8|7198.5|7183.5|7196.8|7181.8|1
1724651100000|2024-08-26 05:45:00|7196.3|7181.3|7196.5|7181.5|7198.3|7183.3|7193.3|7178.3|4
1724651400000|2024-08-26 05:50:00|7196.3|7181.3|7196.3|7181.3|7196.6|7181.6|7195.3|7180.3|0
1724651700000|2024-08-26 05:55:00|7196.6|7181.6|7198.1|7183.1|7198.3|7183.3|7196.6|7181.6|0
1724652000000|2024-08-26 06:00:00|7198.3|7183.3|7198|7183|7198.8|7183.8|7196.8|7181.8|6
1724652300000|2024-08-26 06:05:00|7198.5|7183.5|7194.9|7179.9|7200|7185|7193.5|7178.5|12
1724652600000|2024-08-26 06:10:00|7194.7|7179.7|7194.9|7179.9|7198.7|7183.7|7191.9|7176.9|23
1724652900000|2024-08-26 06:15:00|7194.7|7179.7|7194|7179|7194.9|7179.9|7193.5|7178.5|4
1724653200000|2024-08-26 06:20:00|7194.2|7179.2|7194|7179|7194.7|7179.7|7193.2|7178.2|2
1724653500000|2024-08-26 06:25:00|7194.2|7179.2|7197.6|7182.6|7197.6|7182.6|7193.2|7178.2|26
1724653800000|2024-08-26 06:30:00|7197.3|7182.3|7197|7182|7197.8|7182.8|7195.2|7180.2|8
1724654100000|2024-08-26 06:35:00|7196.7|7181.7|7197|7182|7197.3|7182.3|7196|7181|2
1724654400000|2024-08-26 06:40:00|7197.5|7182.5|7198.8|7183.8|7198.8|7183.8|7196.7|7181.7|1
1724654700000|2024-08-26 06:45:00|7198.3|7183.3|7198.8|7183.8|7198.8|7183.8|7198.3|7183.3|1
1724655000000|2024-08-26 06:50:00|7199|7184|7197.2|7182.2|7199.5|7184.5|7196.3|7181.3|12
1724655300000|2024-08-26 06:55:00|7199|7184|7197.9|7182.9|7200.2|7185.2|7197.9|7182.9|7
1724655600000|2024-08-26 07:00:00|7197.7|7182.7|7198.2|7183.2|7199.5|7184.5|7195.7|7180.7|11
1724655900000|2024-08-26 07:05:00|7197|7182|7194.3|7179.3|7197|7182|7193.3|7178.3|5
1724656200000|2024-08-26 07:10:00|7194.8|7179.8|7190.5|7175.5|7194.8|7179.8|7190|7175|32
1724656500000|2024-08-26 07:15:00|7191.3|7176.3|7192.8|7177.8|7194|7179|7190|7175|4
1724656800000|2024-08-26 07:20:00|7193|7178|7197.7|7182.7|7199.9|7184.9|7191.2|7176.2|54
1724657100000|2024-08-26 07:25:00|7197.3|7182.3|7187.5|7172.5|7197.5|7182.5|7187.5|7172.5|22
1724657400000|2024-08-26 07:30:00|7187.8|7172.8|7187.7|7172.7|7189.4|7174.4|7187|7172|5
1724657700000|2024-08-26 07:35:00|7188.7|7173.7|7186.2|7171.2|7190.2|7175.2|7183.7|7168.7|7
1724658000000|2024-08-26 07:40:00|7188.9|7173.9|7190.4|7175.4|7191.4|7176.4|7188.9|7173.9|6
1724658300000|2024-08-26 07:45:00|7190.1|7175.1|7192.2|7177.2|7192.2|7177.2|7187.5|7172.5|4
1724658600000|2024-08-26 07:50:00|7191.4|7176.4|7191.1|7176.1|7191.9|7176.9|7189.8|7174.8|4
1724658900000|2024-08-26 07:55:00|7191.4|7176.4|7192.4|7177.4|7193.2|7178.2|7191.4|7176.4|2
1724659200000|2024-08-26 08:00:00|7192.7|7177.7|7190.2|7175.2|7192.7|7177.7|7189.8|7174.8|3
1724659500000|2024-08-26 08:05:00|7190.5|7175.5|7192.8|7177.8|7193.1|7178.1|7190.2|7175.2|7
1724659800000|2024-08-26 08:10:00|7193.7|7178.7|7192|7177|7193.7|7178.7|7191.5|7176.5|4
1724660100000|2024-08-26 08:15:00|7191.8|7176.8|7186.2|7171.2|7192|7177|7185.9|7170.9|4
1724660400000|2024-08-26 08:20:00|7186.4|7171.4|7185.4|7170.4|7187.7|7172.7|7182.9|7167.9|18
1724660700000|2024-08-26 08:25:00|7184.9|7169.9|7184.5|7169.5|7187.1|7172.1|7182.9|7167.9|18
1724661000000|2024-08-26 08:30:00|7184.9|7169.9|7179.1|7164.1|7184.9|7169.9|7179.1|7164.1|6
1724661300000|2024-08-26 08:35:00|7178.6|7163.6|7178.3|7163.3|7180|7165|7177.6|7162.6|3
1724661600000|2024-08-26 08:40:00|7177.2|7162.2|7175.3|7160.3|7177.2|7162.2|7171.3|7156.3|34
1724661900000|2024-08-26 08:45:00|7175.8|7160.8|7176.3|7161.3|7176.6|7161.6|7175.8|7160.8|6
1724662200000|2024-08-26 08:50:00|7176.6|7161.6|7174.5|7159.5|7182.6|7167.6|7173.5|7158.5|15
1724662500000|2024-08-26 08:55:00|7174.3|7159.3|7176.3|7161.3|7178.3|7163.3|7174.3|7159.3|7
1724662800000|2024-08-26 09:00:00|7175.8|7160.8|7177.3|7162.3|7180.6|7165.6|7175.8|7160.8|14
1724663100000|2024-08-26 09:05:00|7177.8|7162.8|7177.6|7162.6|7177.8|7162.8|7177.3|7162.3|1
1724663400000|2024-08-26 09:10:00|7177.8|7162.8|7181.1|7166.1|7181.1|7166.1|7177.3|7162.3|7
1724663700000|2024-08-26 09:15:00|7180.8|7165.8|7178.8|7163.8|7180.8|7165.8|7177.3|7162.3|3
1724664000000|2024-08-26 09:20:00|7178.3|7163.3|7180.4|7165.4|7180.4|7165.4|7177.3|7162.3|3
1724664300000|2024-08-26 09:25:00|7180.1|7165.1|7180.4|7165.4|7180.4|7165.4|7179.9|7164.9|0
1724664600000|2024-08-26 09:30:00|7179.2|7164.2|7179.9|7164.9|7180.1|7165.1|7176.6|7161.6|5
1724664900000|2024-08-26 09:35:00|7180.1|7165.1|7182.1|7167.1|7182.6|7167.6|7179.6|7164.6|2
1724665200000|2024-08-26 09:40:00|7182.4|7167.4|7181.9|7166.9|7182.6|7167.6|7181.9|7166.9|2
1724665500000|2024-08-26 09:45:00|7181.7|7166.7|7178.4|7163.4|7181.7|7166.7|7175.9|7160.9|4
1724665800000|2024-08-26 09:50:00|7177.4|7162.4|7178.2|7163.2|7178.7|7163.7|7175.2|7160.2|4
1724666100000|2024-08-26 09:55:00|7178.7|7163.7|7178.7|7163.7|7179.2|7164.2|7177.2|7162.2|1
1724666400000|2024-08-26 10:00:00|7179|7164|7182.2|7167.2|7182.2|7167.2|7178.7|7163.7|3
1724666700000|2024-08-26 10:05:00|7181.7|7166.7|7186.6|7171.6|7192.3|7177.3|7181.7|7166.7|14
1724667000000|2024-08-26 10:10:00|7186.8|7171.8|7191.5|7176.5|7192.3|7177.3|7185.3|7170.3|4
1724667300000|2024-08-26 10:15:00|7191.2|7176.2|7190.8|7175.8|7191.8|7176.8|7188.8|7173.8|10
1724667600000|2024-08-26 10:20:00|7190|7175|7190.8|7175.8|7191.5|7176.5|7189.8|7174.8|4
1724667900000|2024-08-26 10:25:00|7191|7176|7191.4|7176.4|7191.8|7176.8|7190.5|7175.5|6
1724668200000|2024-08-26 10:30:00|7191.7|7176.7|7185|7170|7192.7|7177.7|7185|7170|12
1724668500000|2024-08-26 10:35:00|7185.5|7170.5|7188.4|7173.4|7188.4|7173.4|7184.9|7169.9|6
1724668800000|2024-08-26 10:40:00|7188.1|7173.1|7184.6|7169.6|7188.9|7173.9|7183.6|7168.6|1
1724669100000|2024-08-26 10:45:00|7184.8|7169.8|7185.8|7170.8|7185.8|7170.8|7181.8|7166.8|9
1724669400000|2024-08-26 10:50:00|7185|7170|7184.6|7169.6|7185|7170|7182.8|7167.8|3
1724669700000|2024-08-26 10:55:00|7186.1|7171.1|7187.8|7172.8|7188.3|7173.3|7186.1|7171.1|30
1724670000000|2024-08-26 11:00:00|7186.1|7171.1|7185.6|7170.6|7186.3|7171.3|7183.8|7168.8|6
1724670300000|2024-08-26 11:05:00|7185.4|7170.4|7185.1|7170.1|7187.1|7172.1|7185.1|7170.1|1
1724670600000|2024-08-26 11:10:00|7184.9|7169.9|7183.9|7168.9|7184.9|7169.9|7182.1|7167.1|6
1724670900000|2024-08-26 11:15:00|7184.4|7169.4|7190.7|7175.7|7191.7|7176.7|7184.1|7169.1|15
1724671200000|2024-08-26 11:20:00|7191|7176|7192.4|7177.4|7192.5|7177.5|7190.9|7175.9|3
1724671500000|2024-08-26 11:25:00|7191.2|7176.2|7190.4|7175.4|7191.2|7176.2|7188.7|7173.7|5
1724671800000|2024-08-26 11:30:00|7190.7|7175.7|7191.2|7176.2|7194.7|7179.7|7189.7|7174.7|19
1724672100000|2024-08-26 11:35:00|7190.6|7175.6|7192.4|7177.4|7194.2|7179.2|7189.4|7174.4|7
1724672400000|2024-08-26 11:40:00|7192.7|7177.7|7188.1|7173.1|7192.7|7177.7|7188.1|7173.1|17
1724672700000|2024-08-26 11:45:00|7188.4|7173.4|7189.9|7174.9|7190.2|7175.2|7184.9|7169.9|7
1724673000000|2024-08-26 11:50:00|7189.4|7174.4|7189.6|7174.6|7194.7|7179.7|7189.4|7174.4|25
1724673300000|2024-08-26 11:55:00|7189.2|7174.2|7188.4|7173.4|7189.2|7174.2|7185.9|7170.9|5
1724673600000|2024-08-26 12:00:00|7190.7|7175.7|7187.8|7172.8|7203|7188|7187.8|7172.8|177
1724673900000|2024-08-26 12:05:00|7187.3|7172.3|7177|7162|7189.6|7174.6|7176.8|7161.8|75
1724674200000|2024-08-26 12:10:00|7176.8|7161.8|7184.7|7169.7|7186.5|7171.5|7175.8|7160.8|80
1724674500000|2024-08-26 12:15:00|7184.1|7169.1|7194|7179|7195|7180|7179|7164|82
1724674800000|2024-08-26 12:20:00|7193.2|7178.2|7181.1|7166.1|7196.2|7181.2|7178.9|7163.9|56
1724675100000|2024-08-26 12:25:00|7180.8|7165.8|7181.1|7166.1|7182.9|7167.9|7173.8|7158.8|304
1724675400000|2024-08-26 12:30:00|7180.9|7165.9|7180.4|7165.4|7181.3|7166.3|7175.6|7160.6|72
1724675700000|2024-08-26 12:35:00|7180.6|7165.6|7177.6|7162.6|7180.6|7165.6|7175.8|7160.8|53
1724676000000|2024-08-26 12:40:00|7177.4|7162.4|7180.4|7165.4|7181.4|7166.4|7176.9|7161.9|60
1724676300000|2024-08-26 12:45:00|7180.1|7165.1|7169.8|7154.8|7180.1|7165.1|7153.8|7138.8|108
1724676600000|2024-08-26 12:50:00|7170.4|7155.4|7163|7148|7173.4|7158.4|7163|7148|92
1724676900000|2024-08-26 12:55:00|7159.6|7144.6|7161.4|7146.4|7164.8|7149.8|7158.2|7143.2|80
1724677200000|2024-08-26 13:00:00|7160.5|7145.5|7153.1|7138.1|7163.3|7148.3|7150.2|7135.2|157
1724677500000|2024-08-26 13:05:00|7153.6|7138.6|7165.1|7150.1|7172.9|7157.9|7153.2|7138.2|90
1724677800000|2024-08-26 13:10:00|7164.8|7149.8|7175.3|7160.3|7175.8|7160.8|7161.3|7146.3|57
1724678100000|2024-08-26 13:15:00|7173.2|7158.2|7177.5|7162.5|7177.8|7162.8|7171.5|7156.5|61
1724678400000|2024-08-26 13:20:00|7177.2|7162.2|7167.7|7152.7|7177.2|7162.2|7164.7|7149.7|92
1724678700000|2024-08-26 13:25:00|7167.9|7152.9|7175.3|7160.3|7179|7164|7167.7|7152.7|61
1724679000000|2024-08-26 13:30:00|7174.4|7159.4|7186.8|7171.8|7192.4|7177.4|7174.4|7159.4|172
1724679300000|2024-08-26 13:35:00|7186.4|7171.4|7183.8|7168.8|7189.1|7174.1|7176.5|7161.5|121
1724679600000|2024-08-26 13:40:00|7183.5|7168.5|7178.3|7163.3|7188.6|7173.6|7177.3|7162.3|212
1724679900000|2024-08-26 13:45:00|7178.6|7163.6|7176.7|7161.7|7183.7|7168.7|7174.2|7159.2|156
1724680200000|2024-08-26 13:50:00|7177.6|7162.6|7171.8|7156.8|7178.2|7163.2|7170|7155|102
1724680500000|2024-08-26 13:55:00|7172.8|7157.8|7182.3|7167.3|7183.5|7168.5|7172.8|7157.8|93
1724680800000|2024-08-26 14:00:00|7181.1|7166.1|7188|7173|7189.3|7174.3|7179.8|7164.8|120
1724681100000|2024-08-26 14:05:00|7187.3|7172.3|7186.3|7171.3|7192.8|7177.8|7181.3|7166.3|102
1724681400000|2024-08-26 14:10:00|7186.5|7171.5|7191.1|7176.1|7191.1|7176.1|7183.8|7168.8|26
1724681700000|2024-08-26 14:15:00|7189.8|7174.8|7190.7|7175.7|7191.9|7176.9|7185.1|7170.1|78
1724682000000|2024-08-26 14:20:00|7192.4|7177.4|7188.2|7173.2|7194.4|7179.4|7183.7|7168.7|82
1724682300000|2024-08-26 14:25:00|7187.9|7172.9|7187.4|7172.4|7188.9|7173.9|7182.9|7167.9|76
1724682600000|2024-08-26 14:30:00|7184.9|7169.9|7167|7152|7186.3|7171.3|7163.3|7148.3|280
1724682900000|2024-08-26 14:35:00|7166.7|7151.7|7139.6|7124.6|7166.7|7151.7|7135.2|7120.2|326
1724683200000|2024-08-26 14:40:00|7138.7|7123.7|7127.4|7112.4|7139.1|7124.1|7124.6|7109.6|314
1724683500000|2024-08-26 14:45:00|7127.9|7112.9|7129.9|7114.9|7131.4|7116.4|7118.1|7103.1|249
1724683800000|2024-08-26 14:50:00|7130.1|7115.1|7132.9|7117.9|7135.1|7120.1|7124.7|7109.7|102
1724684100000|2024-08-26 14:55:00|7133.5|7118.5|7121.7|7106.7|7134.4|7119.4|7121.2|7106.2|114
1724684400000|2024-08-26 15:00:00|7121.9|7106.9|7121.7|7106.7|7134|7119|7121.2|7106.2|170
1724684700000|2024-08-26 15:05:00|7121.5|7106.5|7118.2|7103.2|7121.5|7106.5|7113.2|7098.2|119
1724685000000|2024-08-26 15:10:00|7117.9|7102.9|7121.4|7106.4|7121.4|7106.4|7110|7095|113
1724685300000|2024-08-26 15:15:00|7121.9|7106.9|7123.4|7108.4|7124.7|7109.7|7117.3|7102.3|63
1724685600000|2024-08-26 15:20:00|7124|7109|7119|7104|7124|7109|7117|7102|43
1724685900000|2024-08-26 15:25:00|7119.2|7104.2|7110.8|7095.8|7119.2|7104.2|7108|7093|92
1724686200000|2024-08-26 15:30:00|7111.1|7096.1|7109.6|7094.6|7115.1|7100.1|7108.4|7093.4|77
1724686500000|2024-08-26 15:35:00|7109.9|7094.9|7112.8|7097.8|7112.8|7097.8|7104.6|7089.6|98
1724686800000|2024-08-26 15:40:00|7110.5|7095.5|7105.4|7090.4|7110.5|7095.5|7102.6|7087.6|132
1724687100000|2024-08-26 15:45:00|7104.9|7089.9|7099.8|7084.8|7109.4|7094.4|7097.8|7082.8|79
1724687400000|2024-08-26 15:50:00|7099.3|7084.3|7105.9|7090.9|7108.2|7093.2|7098|7083|96
1724687700000|2024-08-26 15:55:00|7105.6|7090.6|7098.3|7083.3|7105.6|7090.6|7097.8|7082.8|60
1724688000000|2024-08-26 16:00:00|7098|7083|7103.3|7088.3|7104.8|7089.8|7096.8|7081.8|56
1724688300000|2024-08-26 16:05:00|7103.6|7088.6|7103.1|7088.1|7103.8|7088.8|7095.7|7080.7|138
1724688600000|2024-08-26 16:10:00|7103.6|7088.6|7106.1|7091.1|7107.6|7092.6|7103.1|7088.1|52
1724688900000|2024-08-26 16:15:00|7106.6|7091.6|7104.1|7089.1|7109.2|7094.2|7102.1|7087.1|62
1724689200000|2024-08-26 16:20:00|7104.9|7089.9|7104.1|7089.1|7105.1|7090.1|7101.6|7086.6|78
1724689500000|2024-08-26 16:25:00|7104.4|7089.4|7104.4|7089.4|7106.4|7091.4|7102.4|7087.4|52
1724689800000|2024-08-26 16:30:00|7104.6|7089.6|7104.9|7089.9|7105.7|7090.7|7102.4|7087.4|57
1724690100000|2024-08-26 16:35:00|7105.4|7090.4|7108.8|7093.8|7109.9|7094.9|7104.9|7089.9|72
1724690400000|2024-08-26 16:40:00|7108.5|7093.5|7116.2|7101.2|7116.9|7101.9|7107.3|7092.3|79
1724690700000|2024-08-26 16:45:00|7116.4|7101.4|7117.7|7102.7|7120.7|7105.7|7116.4|7101.4|66
1724691000000|2024-08-26 16:50:00|7118.2|7103.2|7118.2|7103.2|7121.7|7106.7|7116.9|7101.9|56
1724691300000|2024-08-26 16:55:00|7117.9|7102.9|7117.4|7102.4|7117.9|7102.9|7113.9|7098.9|65
1724691600000|2024-08-26 17:00:00|7118.2|7103.2|7117.7|7102.7|7121.5|7106.5|7116.7|7101.7|36
1724691900000|2024-08-26 17:05:00|7117.5|7102.5|7116.7|7101.7|7118.3|7103.3|7116.7|7101.7|53
1724692200000|2024-08-26 17:10:00|7117|7102|7117.4|7102.4|7118.5|7103.5|7114.9|7099.9|31
1724692500000|2024-08-26 17:15:00|7117.7|7102.7|7115.2|7100.2|7118.5|7103.5|7114.6|7099.6|62
1724692800000|2024-08-26 17:20:00|7114.9|7099.9|7117.7|7102.7|7118.5|7103.5|7114.9|7099.9|49
1724693100000|2024-08-26 17:25:00|7117.4|7102.4|7113.9|7098.9|7118.2|7103.2|7113.3|7098.3|39
1724693400000|2024-08-26 17:30:00|7113.3|7098.3|7116.9|7101.9|7117.6|7102.6|7113.1|7098.1|72
1724693700000|2024-08-26 17:35:00|7116.7|7101.7|7117.7|7102.7|7118.2|7103.2|7115.1|7100.1|36
1724694000000|2024-08-26 17:40:00|7117.9|7102.9|7118.2|7103.2|7118.8|7103.8|7114.8|7099.8|120
1724694300000|2024-08-26 17:45:00|7118.5|7103.5|7115.4|7100.4|7118.5|7103.5|7113.6|7098.6|158
1724694600000|2024-08-26 17:50:00|7115.9|7100.9|7111.6|7096.6|7115.9|7100.9|7110.6|7095.6|171
1724694900000|2024-08-26 17:55:00|7112.1|7097.1|7109.3|7094.3|7112.9|7097.9|7108.9|7093.9|101
1724695200000|2024-08-26 18:00:00|7109.1|7094.1|7111.4|7096.4|7115.6|7100.6|7109.1|7094.1|107
1724695500000|2024-08-26 18:05:00|7111.9|7096.9|7111.5|7096.5|7112.6|7097.6|7108.9|7093.9|229
1724695800000|2024-08-26 18:10:00|7111.2|7096.2|7101.2|7086.2|7111.5|7096.5|7094.8|7079.8|697
1724696100000|2024-08-26 18:15:00|7101.7|7086.7|7100.2|7085.2|7105.2|7090.2|7098.6|7083.6|166
1724720400000|2024-08-27 01:00:00|7097.9|7082.9|7098.4|7083.4|7106.7|7091.7|7088.7|7073.7|81
1724720700000|2024-08-27 01:05:00|7098.5|7083.5|7102|7087|7102|7087|7094|7079|11
1724721000000|2024-08-27 01:10:00|7101.5|7086.5|7093.2|7078.2|7101.5|7086.5|7091.2|7076.2|15
1724721300000|2024-08-27 01:15:00|7092.6|7077.6|7097.4|7082.4|7099.1|7084.1|7091.9|7076.9|12
1724721600000|2024-08-27 01:20:00|7097.2|7082.2|7097.7|7082.7|7097.7|7082.7|7095.2|7080.2|1
1724721900000|2024-08-27 01:25:00|7098.1|7083.1|7095.2|7080.2|7099|7084|7089.2|7074.2|86
1724722200000|2024-08-27 01:30:00|7091.2|7076.2|7090.2|7075.2|7091.2|7076.2|7089.1|7074.1|20
1724722500000|2024-08-27 01:35:00|7089.9|7074.9|7086.9|7071.9|7090.1|7075.1|7086.4|7071.4|28
1724722800000|2024-08-27 01:40:00|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|7085.7|7070.7|10
1724723100000|2024-08-27 01:45:00|7087.2|7072.2|7090.2|7075.2|7092.5|7077.5|7086.2|7071.2|36
1724723400000|2024-08-27 01:50:00|7089.9|7074.9|7083.2|7068.2|7089.9|7074.9|7081.2|7066.2|7
1724723700000|2024-08-27 01:55:00|7082.9|7067.9|7087.2|7072.2|7088.7|7073.7|7079.9|7064.9|7
1724724000000|2024-08-27 02:00:00|7088.5|7073.5|7084.7|7069.7|7089.2|7074.2|7084.7|7069.7|14
1724724300000|2024-08-27 02:05:00|7085.3|7070.3|7085.4|7070.4|7086.2|7071.2|7085.2|7070.2|1
1724724600000|2024-08-27 02:10:00|7085.7|7070.7|7085.1|7070.1|7087.2|7072.2|7085.1|7070.1|3
1724724900000|2024-08-27 02:15:00|7084.2|7069.2|7087.7|7072.7|7090|7075|7083.7|7068.7|1
1724725200000|2024-08-27 02:20:00|7088|7073|7090.2|7075.2|7090.2|7075.2|7087.7|7072.7|2
1724725500000|2024-08-27 02:25:00|7089.7|7074.7|7089.7|7074.7|7091.2|7076.2|7089.7|7074.7|0
1724725800000|2024-08-27 02:30:00|7090|7075|7090.4|7075.4|7090.4|7075.4|7089.7|7074.7|0
1724726100000|2024-08-27 02:35:00|7089.9|7074.9|7090.2|7075.2|7091|7076|7089.7|7074.7|1
1724726700000|2024-08-27 02:45:00|7091.1|7076.1|7094.2|7079.2|7094.2|7079.2|7091.1|7076.1|1
1724727000000|2024-08-27 02:50:00|7094.5|7079.5|7098|7083|7098|7083|7094.5|7079.5|18
1724727300000|2024-08-27 02:55:00|7097.5|7082.5|7090.4|7075.4|7097.5|7082.5|7089.9|7074.9|24
1724727600000|2024-08-27 03:00:00|7089.9|7074.9|7089.6|7074.6|7089.9|7074.9|7088.3|7073.3|6
1724727900000|2024-08-27 03:05:00|7089.8|7074.8|7090.8|7075.8|7090.8|7075.8|7089.8|7074.8|0
1724728200000|2024-08-27 03:10:00|7091.3|7076.3|7090.5|7075.5|7091.8|7076.8|7089.5|7074.5|5
1724728500000|2024-08-27 03:15:00|7089.9|7074.9|7087.8|7072.8|7089.9|7074.9|7087.8|7072.8|2
1724728800000|2024-08-27 03:20:00|7088|7073|7088|7073|7088|7073|7088|7073|0
1724729100000|2024-08-27 03:25:00|7088.6|7073.6|7090.6|7075.6|7090.6|7075.6|7088.6|7073.6|1
1724729400000|2024-08-27 03:30:00|7090.8|7075.8|7087|7072|7091.1|7076.1|7086.8|7071.8|7
1724729700000|2024-08-27 03:35:00|7086.8|7071.8|7081.8|7066.8|7086.8|7071.8|7081.8|7066.8|4
1724730300000|2024-08-27 03:45:00|7081.3|7066.3|7083.6|7068.6|7083.6|7068.6|7081.3|7066.3|4
1724730600000|2024-08-27 03:50:00|7083.8|7068.8|7084.1|7069.1|7084.6|7069.6|7083.8|7068.8|0
1724730900000|2024-08-27 03:55:00|7086|7071|7085.1|7070.1|7086|7071|7084.8|7069.8|1
1724731200000|2024-08-27 04:00:00|7085.6|7070.6|7085.3|7070.3|7085.6|7070.6|7085.3|7070.3|0
1724731500000|2024-08-27 04:05:00|7085.6|7070.6|7085.3|7070.3|7085.6|7070.6|7085.3|7070.3|0
1724731800000|2024-08-27 04:10:00|7086.1|7071.1|7085.3|7070.3|7087.6|7072.6|7085.3|7070.3|0
1724732100000|2024-08-27 04:15:00|7086.2|7071.2|7088.1|7073.1|7088.1|7073.1|7086.2|7071.2|0
1724732400000|2024-08-27 04:20:00|7087.8|7072.8|7087.8|7072.8|7087.8|7072.8|7087.6|7072.6|0
1724732700000|2024-08-27 04:25:00|7088.1|7073.1|7088|7073|7088.1|7073.1|7088|7073|2
1724733000000|2024-08-27 04:30:00|7091.4|7076.4|7091.4|7076.4|7091.7|7076.7|7088.9|7073.9|3
1724733300000|2024-08-27 04:35:00|7092.2|7077.2|7091.3|7076.3|7093.9|7078.9|7091.3|7076.3|2
1724733600000|2024-08-27 04:40:00|7090.8|7075.8|7090.5|7075.5|7090.8|7075.8|7090.5|7075.5|0
1724733900000|2024-08-27 04:45:00|7090.8|7075.8|7091.6|7076.6|7091.9|7076.9|7090.8|7075.8|1
1724734200000|2024-08-27 04:50:00|7091.9|7076.9|7091.1|7076.1|7092.4|7077.4|7090.5|7075.5|2
1724734500000|2024-08-27 04:55:00|7091.3|7076.3|7091.3|7076.3|7091.3|7076.3|7091.3|7076.3|0
1724734800000|2024-08-27 05:00:00|7091.4|7076.4|7091.3|7076.3|7091.6|7076.6|7091.1|7076.1|0
1724735100000|2024-08-27 05:05:00|7091.6|7076.6|7091.3|7076.3|7091.6|7076.6|7091.3|7076.3|0
1724735400000|2024-08-27 05:10:00|7091.8|7076.8|7091.3|7076.3|7091.8|7076.8|7091.3|7076.3|0
1724735700000|2024-08-27 05:15:00|7091.4|7076.4|7095.3|7080.3|7095.3|7080.3|7091.4|7076.4|6
1724736000000|2024-08-27 05:20:00|7095.4|7080.4|7095.4|7080.4|7095.4|7080.4|7095.4|7080.4|0
1724736300000|2024-08-27 05:25:00|7094.9|7079.9|7091.8|7076.8|7094.9|7079.9|7091.3|7076.3|1
1724736600000|2024-08-27 05:30:00|7092.9|7077.9|7093.4|7078.4|7093.4|7078.4|7092.6|7077.6|1
1724736900000|2024-08-27 05:35:00|7092.9|7077.9|7094.4|7079.4|7095.4|7080.4|7092.6|7077.6|3
1724737200000|2024-08-27 05:40:00|7094.9|7079.9|7101.9|7086.9|7102.4|7087.4|7094.9|7079.9|6
1724737500000|2024-08-27 05:45:00|7102.2|7087.2|7102.4|7087.4|7103.4|7088.4|7101.4|7086.4|0
1724737800000|2024-08-27 05:50:00|7102.7|7087.7|7109.7|7094.7|7109.7|7094.7|7102.7|7087.7|7
1724738100000|2024-08-27 05:55:00|7109.4|7094.4|7111.9|7096.9|7114.2|7099.2|7108.9|7093.9|69
1724738400000|2024-08-27 06:00:00|7111.4|7096.4|7114.7|7099.7|7115.7|7100.7|7111.4|7096.4|8
1724738700000|2024-08-27 06:05:00|7114.4|7099.4|7113|7098|7115.5|7100.5|7110.4|7095.4|8
1724739000000|2024-08-27 06:10:00|7112.5|7097.5|7109.6|7094.6|7115.7|7100.7|7106.3|7091.3|68
1724739300000|2024-08-27 06:15:00|7112.1|7097.1|7114.3|7099.3|7114.3|7099.3|7110.7|7095.7|11
1724739600000|2024-08-27 06:20:00|7113.9|7098.9|7108.5|7093.5|7116|7101|7108.2|7093.2|30
1724739900000|2024-08-27 06:25:00|7107.6|7092.6|7104.2|7089.2|7109|7094|7104.2|7089.2|5
1724740200000|2024-08-27 06:30:00|7104.4|7089.4|7102.9|7087.9|7104.4|7089.4|7100.4|7085.4|2
1724740500000|2024-08-27 06:35:00|7102.6|7087.6|7107.5|7092.5|7110|7095|7102.3|7087.3|26
1724740800000|2024-08-27 06:40:00|7107.4|7092.4|7110.5|7095.5|7110.7|7095.7|7106.2|7091.2|3
1724741100000|2024-08-27 06:45:00|7112.4|7097.4|7114.5|7099.5|7114.5|7099.5|7110.4|7095.4|6
1724741400000|2024-08-27 06:50:00|7114.8|7099.8|7113.2|7098.2|7115|7100|7112.7|7097.7|0
1724741700000|2024-08-27 06:55:00|7112.7|7097.7|7108.9|7093.9|7115.5|7100.5|7108.9|7093.9|6
1724742000000|2024-08-27 07:00:00|7108.7|7093.7|7100.6|7085.6|7108.7|7093.7|7099.9|7084.9|16
1724742300000|2024-08-27 07:05:00|7100.4|7085.4|7105.4|7090.4|7106.6|7091.6|7100.1|7085.1|3
1724742600000|2024-08-27 07:10:00|7105.6|7090.6|7106.9|7091.9|7108.4|7093.4|7102.1|7087.1|38
1724742900000|2024-08-27 07:15:00|7107.4|7092.4|7107.4|7092.4|7107.4|7092.4|7107.4|7092.4|0
1724743200000|2024-08-27 07:20:00|7105.7|7090.7|7107.4|7092.4|7107.4|7092.4|7103.4|7088.4|3
1724743500000|2024-08-27 07:25:00|7106.4|7091.4|7106.9|7091.9|7107.4|7092.4|7106.4|7091.4|0
1724743800000|2024-08-27 07:30:00|7107.4|7092.4|7112.2|7097.2|7112.2|7097.2|7106.4|7091.4|6
1724744100000|2024-08-27 07:35:00|7112.7|7097.7|7112.2|7097.2|7112.7|7097.7|7111.2|7096.2|6
1724744400000|2024-08-27 07:40:00|7111.5|7096.5|7112.5|7097.5|7112.5|7097.5|7111.2|7096.2|9
1724744700000|2024-08-27 07:45:00|7112.7|7097.7|7112.5|7097.5|7116|7101|7111.7|7096.7|19
1724745000000|2024-08-27 07:50:00|7114.5|7099.5|7113.2|7098.2|7114.8|7099.8|7112.5|7097.5|1
1724745300000|2024-08-27 07:55:00|7113.5|7098.5|7112.5|7097.5|7116.1|7101.1|7112.2|7097.2|6
1724745600000|2024-08-27 08:00:00|7111.1|7096.1|7110.8|7095.8|7113.3|7098.3|7110|7095|6
1724745900000|2024-08-27 08:05:00|7112.3|7097.3|7110|7095|7114.2|7099.2|7108.5|7093.5|7
1724746200000|2024-08-27 08:10:00|7108.3|7093.3|7097.7|7082.7|7108.8|7093.8|7097.7|7082.7|9
1724746500000|2024-08-27 08:15:00|7098.2|7083.2|7104.2|7089.2|7104.7|7089.7|7098.2|7083.2|11
1724746800000|2024-08-27 08:20:00|7104.7|7089.7|7103.4|7088.4|7104.7|7089.7|7102.7|7087.7|2
1724747100000|2024-08-27 08:25:00|7103.1|7088.1|7101.6|7086.6|7103.9|7088.9|7101.4|7086.4|4
1724747400000|2024-08-27 08:30:00|7101.4|7086.4|7104.7|7089.7|7105.2|7090.2|7100.9|7085.9|12
1724747700000|2024-08-27 08:35:00|7104.4|7089.4|7104.7|7089.7|7105.2|7090.2|7103.9|7088.9|2
1724748000000|2024-08-27 08:40:00|7104.4|7089.4|7107.7|7092.7|7108.2|7093.2|7101.9|7086.9|6
1724748300000|2024-08-27 08:45:00|7108.2|7093.2|7107.9|7092.9|7112.2|7097.2|7107.4|7092.4|8
1724748600000|2024-08-27 08:50:00|7107.7|7092.7|7106.7|7091.7|7111.7|7096.7|7102.9|7087.9|12
1724748900000|2024-08-27 08:55:00|7106.2|7091.2|7102.9|7087.9|7106.7|7091.7|7101.9|7086.9|23
1724749200000|2024-08-27 09:00:00|7102.7|7087.7|7093.5|7078.5|7102.9|7087.9|7093|7078|41
1724749500000|2024-08-27 09:05:00|7093|7078|7081.5|7066.5|7095.8|7080.8|7077|7062|53
1724749800000|2024-08-27 09:10:00|7080.5|7065.5|7082.9|7067.9|7087|7072|7080.3|7065.3|35
1724750100000|2024-08-27 09:15:00|7081.6|7066.6|7068.1|7053.1|7082.9|7067.9|7064.8|7049.8|73
1724750400000|2024-08-27 09:20:00|7068.3|7053.3|7071.4|7056.4|7074.7|7059.7|7065.3|7050.3|44
1724750700000|2024-08-27 09:25:00|7070.9|7055.9|7071.9|7056.9|7074.9|7059.9|7069.9|7054.9|11
1724751000000|2024-08-27 09:30:00|7072.4|7057.4|7070.1|7055.1|7074|7059|7069.1|7054.1|16
1724751300000|2024-08-27 09:35:00|7069.6|7054.6|7069.6|7054.6|7076.1|7061.1|7068.6|7053.6|16
1724751600000|2024-08-27 09:40:00|7069.3|7054.3|7064.1|7049.1|7071.6|7056.6|7064.1|7049.1|21
1724751900000|2024-08-27 09:45:00|7064.3|7049.3|7061.4|7046.4|7066.9|7051.9|7061.4|7046.4|20
1724752200000|2024-08-27 09:50:00|7061.1|7046.1|7060|7045|7062.1|7047.1|7057.6|7042.6|16
1724752500000|2024-08-27 09:55:00|7059.8|7044.8|7058.3|7043.3|7059.8|7044.8|7057.8|7042.8|4
1724752800000|2024-08-27 10:00:00|7057.8|7042.8|7058.5|7043.5|7061.6|7046.6|7055.3|7040.3|17
1724753100000|2024-08-27 10:05:00|7058.3|7043.3|7059.8|7044.8|7062.3|7047.3|7058.3|7043.3|17
1724753400000|2024-08-27 10:10:00|7059.5|7044.5|7062.4|7047.4|7062.9|7047.9|7058.3|7043.3|18
1724753700000|2024-08-27 10:15:00|7062.8|7047.8|7058.8|7043.8|7064|7049|7058|7043|13
1724754000000|2024-08-27 10:20:00|7059.1|7044.1|7059.4|7044.4|7062.1|7047.1|7058.6|7043.6|11
1724754300000|2024-08-27 10:25:00|7060.2|7045.2|7057.3|7042.3|7061.9|7046.9|7057.1|7042.1|12
1724754600000|2024-08-27 10:30:00|7057.1|7042.1|7058.8|7043.8|7062.1|7047.1|7057.1|7042.1|9
1724754900000|2024-08-27 10:35:00|7058.3|7043.3|7054.4|7039.4|7060.1|7045.1|7053.6|7038.6|17
1724755200000|2024-08-27 10:40:00|7055.3|7040.3|7053.6|7038.6|7057.1|7042.1|7053.6|7038.6|13
1724755500000|2024-08-27 10:45:00|7054.1|7039.1|7055.1|7040.1|7056.1|7041.1|7053.1|7038.1|9
1724755800000|2024-08-27 10:50:00|7054.8|7039.8|7055.6|7040.6|7057.1|7042.1|7054.6|7039.6|13
1724756100000|2024-08-27 10:55:00|7055.1|7040.1|7053.6|7038.6|7057.6|7042.6|7053.6|7038.6|13
1724756400000|2024-08-27 11:00:00|7055.1|7040.1|7050.1|7035.1|7055.1|7040.1|7050.1|7035.1|23
1724756700000|2024-08-27 11:05:00|7049.9|7034.9|7053.6|7038.6|7053.6|7038.6|7048.9|7033.9|56
1724757000000|2024-08-27 11:10:00|7053.9|7038.9|7058.7|7043.7|7063.2|7048.2|7053.9|7038.9|25
1724757300000|2024-08-27 11:15:00|7058.4|7043.4|7053.4|7038.4|7058.7|7043.7|7052.9|7037.9|14
1724757600000|2024-08-27 11:20:00|7053.9|7038.9|7057.4|7042.4|7058.2|7043.2|7053.9|7038.9|8
1724757900000|2024-08-27 11:25:00|7056.9|7041.9|7053.9|7038.9|7059.2|7044.2|7053.9|7038.9|19
1724758200000|2024-08-27 11:30:00|7053.7|7038.7|7053.4|7038.4|7058.4|7043.4|7052.9|7037.9|52
1724758500000|2024-08-27 11:35:00|7050.6|7035.6|7052.9|7037.9|7053.4|7038.4|7049.4|7034.4|34
1724758800000|2024-08-27 11:40:00|7052.6|7037.6|7052.9|7037.9|7055.9|7040.9|7052.4|7037.4|43
1724759100000|2024-08-27 11:45:00|7052.7|7037.7|7052.7|7037.7|7053.8|7038.8|7048.9|7033.9|13
1724759400000|2024-08-27 11:50:00|7053.4|7038.4|7032.1|7017.1|7053.4|7038.4|7032.1|7017.1|81
1724759700000|2024-08-27 11:55:00|7032.3|7017.3|7046.2|7031.2|7046.7|7031.7|7032.3|7017.3|34
1724760000000|2024-08-27 12:00:00|7046.7|7031.7|7062.7|7047.7|7066.9|7051.9|7046.7|7031.7|119
1724760300000|2024-08-27 12:05:00|7062.9|7047.9|7052.6|7037.6|7066.2|7051.2|7050.5|7035.5|85
1724760600000|2024-08-27 12:10:00|7052.8|7037.8|7056.7|7041.7|7063|7048|7050.2|7035.2|21
1724760900000|2024-08-27 12:15:00|7056.9|7041.9|7058.2|7043.2|7059.2|7044.2|7052.4|7037.4|20
1724761200000|2024-08-27 12:20:00|7058.7|7043.7|7047.1|7032.1|7058.7|7043.7|7040.8|7025.8|92
1724761500000|2024-08-27 12:25:00|7047.3|7032.3|7041.1|7026.1|7052.4|7037.4|7038.6|7023.6|67
1724761800000|2024-08-27 12:30:00|7041.9|7026.9|7054.3|7039.3|7058.3|7043.3|7039.8|7024.8|60
1724762100000|2024-08-27 12:35:00|7056.3|7041.3|7055.4|7040.4|7063.7|7048.7|7054.4|7039.4|51
1724762400000|2024-08-27 12:40:00|7055.1|7040.1|7067.4|7052.4|7069.2|7054.2|7054.6|7039.6|54
1724762700000|2024-08-27 12:45:00|7067.2|7052.2|7057|7042|7067.2|7052.2|7056|7041|43
1724763000000|2024-08-27 12:50:00|7057.2|7042.2|7064.3|7049.3|7065.1|7050.1|7057.2|7042.2|28
1724763300000|2024-08-27 12:55:00|7066.1|7051.1|7073.3|7058.3|7073.3|7058.3|7066.1|7051.1|27
1724763600000|2024-08-27 13:00:00|7073.6|7058.6|7067|7052|7080.1|7065.1|7060.5|7045.5|126
1724763900000|2024-08-27 13:05:00|7066.4|7051.4|7063.5|7048.5|7069.5|7054.5|7059.5|7044.5|85
1724764200000|2024-08-27 13:10:00|7063|7048|7058.7|7043.7|7063|7048|7055.7|7040.7|62
1724764500000|2024-08-27 13:15:00|7057.7|7042.7|7063.5|7048.5|7068|7053|7057.7|7042.7|44
1724764800000|2024-08-27 13:20:00|7064|7049|7059.5|7044.5|7065|7050|7059.2|7044.2|52
1724765100000|2024-08-27 13:25:00|7059.2|7044.2|7076.5|7061.5|7077.8|7062.8|7058.7|7043.7|71
1724765400000|2024-08-27 13:30:00|7076|7061|7080.5|7065.5|7080.5|7065.5|7068|7053|97
1724765700000|2024-08-27 13:35:00|7080|7065|7077.5|7062.5|7080|7065|7070.5|7055.5|75
1724766000000|2024-08-27 13:40:00|7077.8|7062.8|7077.3|7062.3|7082|7067|7073.9|7058.9|104
1724766300000|2024-08-27 13:45:00|7077.5|7062.5|7082.8|7067.8|7084|7069|7075.7|7060.7|71
1724766600000|2024-08-27 13:50:00|7083.3|7068.3|7075.9|7060.9|7087.3|7072.3|7075.4|7060.4|80
1724766900000|2024-08-27 13:55:00|7075.6|7060.6|7078.9|7063.9|7084.7|7069.7|7075.6|7060.6|105
1724767200000|2024-08-27 14:00:00|7078.4|7063.4|7079.3|7064.3|7084.4|7069.4|7074.8|7059.8|123
1724767500000|2024-08-27 14:05:00|7079.5|7064.5|7084.6|7069.6|7086.7|7071.7|7079|7064|94
1724767800000|2024-08-27 14:10:00|7084.9|7069.9|7092.4|7077.4|7092.7|7077.7|7084.1|7069.1|117
1724768100000|2024-08-27 14:15:00|7090.4|7075.4|7093.9|7078.9|7095.4|7080.4|7088.2|7073.2|107
1724768400000|2024-08-27 14:20:00|7094.4|7079.4|7098.7|7083.7|7099.9|7084.9|7093.1|7078.1|69
1724768700000|2024-08-27 14:25:00|7098.9|7083.9|7105|7090|7107|7092|7098.7|7083.7|90
1724769000000|2024-08-27 14:30:00|7103|7088|7102.7|7087.7|7106.7|7091.7|7094.6|7079.6|253
1724769300000|2024-08-27 14:35:00|7103.2|7088.2|7088.9|7073.9|7104.7|7089.7|7086.6|7071.6|148
1724769600000|2024-08-27 14:40:00|7089.3|7074.3|7094.1|7079.1|7094.4|7079.4|7085.8|7070.8|74
1724769900000|2024-08-27 14:45:00|7093.9|7078.9|7075.8|7060.8|7093.9|7078.9|7074.1|7059.1|125
1724770200000|2024-08-27 14:50:00|7076.3|7061.3|7072.3|7057.3|7076.3|7061.3|7065.8|7050.8|141
1724770500000|2024-08-27 14:55:00|7072.6|7057.6|7070.7|7055.7|7072.8|7057.8|7066.3|7051.3|74
1724770800000|2024-08-27 15:00:00|7071.5|7056.5|7073.9|7058.9|7074.4|7059.4|7067.8|7052.8|115
1724771100000|2024-08-27 15:05:00|7073.4|7058.4|7068.4|7053.4|7073.6|7058.6|7067.4|7052.4|52
1724771400000|2024-08-27 15:10:00|7069.4|7054.4|7071.6|7056.6|7071.8|7056.8|7066.3|7051.3|73
1724771700000|2024-08-27 15:15:00|7071.9|7056.9|7060.2|7045.2|7072.1|7057.1|7060.2|7045.2|146
1724772000000|2024-08-27 15:20:00|7060.7|7045.7|7072.3|7057.3|7077.2|7062.2|7060.7|7045.7|62
1724772300000|2024-08-27 15:25:00|7072.7|7057.7|7073|7058|7078.5|7063.5|7072|7057|45
1724772600000|2024-08-27 15:30:00|7070.7|7055.7|7071.5|7056.5|7071.5|7056.5|7065|7050|161
1724772900000|2024-08-27 15:35:00|7069.2|7054.2|7071|7056|7072.7|7057.7|7067|7052|180
1724773200000|2024-08-27 15:40:00|7070.5|7055.5|7067.3|7052.3|7073|7058|7061.7|7046.7|76
1724773500000|2024-08-27 15:45:00|7067.5|7052.5|7065.3|7050.3|7072|7057|7065.3|7050.3|68
1724773800000|2024-08-27 15:50:00|7066|7051|7058.4|7043.4|7068.3|7053.3|7058.2|7043.2|74
1724774100000|2024-08-27 15:55:00|7058.9|7043.9|7057.7|7042.7|7061.4|7046.4|7057.5|7042.5|91
1724774400000|2024-08-27 16:00:00|7056.2|7041.2|7059.6|7044.6|7059.6|7044.6|7055.7|7040.7|102
1724774700000|2024-08-27 16:05:00|7059.1|7044.1|7054.7|7039.7|7059.6|7044.6|7054.1|7039.1|109
1724775000000|2024-08-27 16:10:00|7054.2|7039.2|7054.9|7039.9|7058|7043|7054.2|7039.2|48
1724775300000|2024-08-27 16:15:00|7056.2|7041.2|7056.7|7041.7|7057.2|7042.2|7052.7|7037.7|63
1724775600000|2024-08-27 16:20:00|7056.2|7041.2|7051.2|7036.2|7056.2|7041.2|7050.9|7035.9|45
1724775900000|2024-08-27 16:25:00|7052|7037|7050.7|7035.7|7054.4|7039.4|7050.2|7035.2|72
1724776200000|2024-08-27 16:30:00|7049.7|7034.7|7053.2|7038.2|7054.2|7039.2|7048.2|7033.2|61
1724776500000|2024-08-27 16:35:00|7052.7|7037.7|7045.6|7030.6|7052.9|7037.9|7045.6|7030.6|127
1724776800000|2024-08-27 16:40:00|7046.1|7031.1|7040.6|7025.6|7047.4|7032.4|7040.1|7025.1|154
1724777100000|2024-08-27 16:45:00|7041.1|7026.1|7043.9|7028.9|7047.7|7032.7|7040.6|7025.6|82
1724777400000|2024-08-27 16:50:00|7043.6|7028.6|7048.7|7033.7|7051.5|7036.5|7043.1|7028.1|96
1724777700000|2024-08-27 16:55:00|7047.7|7032.7|7054.7|7039.7|7057|7042|7047.7|7032.7|53
1724778000000|2024-08-27 17:00:00|7054.2|7039.2|7055.3|7040.3|7059.2|7044.2|7053.7|7038.7|139
1724778300000|2024-08-27 17:05:00|7055.1|7040.1|7060.7|7045.7|7060.7|7045.7|7055.1|7040.1|41
1724778600000|2024-08-27 17:10:00|7061.2|7046.2|7056.7|7041.7|7062.7|7047.7|7056.7|7041.7|61
1724778900000|2024-08-27 17:15:00|7056.9|7041.9|7063.2|7048.2|7063.8|7048.8|7056.9|7041.9|57
1724779200000|2024-08-27 17:20:00|7063.7|7048.7|7066|7051|7068.3|7053.3|7063.7|7048.7|58
1724779500000|2024-08-27 17:25:00|7065.8|7050.8|7071.8|7056.8|7072.6|7057.6|7065.8|7050.8|56
1724779800000|2024-08-27 17:30:00|7072|7057|7069.2|7054.2|7072|7057|7063.5|7048.5|76
1724780100000|2024-08-27 17:35:00|7069.6|7054.6|7071.2|7056.2|7072.3|7057.3|7069.4|7054.4|92
1724780400000|2024-08-27 17:40:00|7071.5|7056.5|7063.1|7048.1|7072.7|7057.7|7063.1|7048.1|66
1724780700000|2024-08-27 17:45:00|7062.8|7047.8|7066.1|7051.1|7069.1|7054.1|7062.8|7047.8|55
1724781000000|2024-08-27 17:50:00|7065.3|7050.3|7067.4|7052.4|7068.4|7053.4|7062.6|7047.6|73
1724781300000|2024-08-27 17:55:00|7067.6|7052.6|7069.1|7054.1|7070.1|7055.1|7066.9|7051.9|48
1724781600000|2024-08-27 18:00:00|7068.6|7053.6|7077.1|7062.1|7079.8|7064.8|7067.9|7052.9|188
1724781900000|2024-08-27 18:05:00|7077.4|7062.4|7076.8|7061.8|7082.9|7067.9|7076.3|7061.3|163
1724782200000|2024-08-27 18:10:00|7076.5|7061.5|7074.4|7059.4|7079.6|7064.6|7069.7|7054.7|381
1724782500000|2024-08-27 18:15:00|7074.7|7059.7|7081.3|7066.3|7083.3|7068.3|7068.3|7053.3|187
1724806800000|2024-08-28 01:00:00|7078.3|7063.3|7054|7039|7082.4|7067.4|7039.6|7024.6|113
1724807100000|2024-08-28 01:05:00|7054.6|7039.6|7070.4|7055.4|7074.1|7059.1|7053|7038|10
1724807400000|2024-08-28 01:10:00|7070.6|7055.6|7071.8|7056.8|7072.3|7057.3|7064.8|7049.8|3
1724807700000|2024-08-28 01:15:00|7071.6|7056.6|7070.5|7055.5|7071.8|7056.8|7066.3|7051.3|3
1724808000000|2024-08-28 01:20:00|7069.3|7054.3|7069.3|7054.3|7069.5|7054.5|7069.3|7054.3|8
1724808300000|2024-08-28 01:25:00|7067.6|7052.6|7055.6|7040.6|7067.6|7052.6|7055.6|7040.6|17
1724808600000|2024-08-28 01:30:00|7055.1|7040.1|7060.1|7045.1|7060.8|7045.8|7055.1|7040.1|2
1724808900000|2024-08-28 01:35:00|7059.8|7044.8|7053.5|7038.5|7059.8|7044.8|7053.5|7038.5|4
1724809200000|2024-08-28 01:40:00|7055.3|7040.3|7058.3|7043.3|7061.1|7046.1|7055.1|7040.1|4
1724809500000|2024-08-28 01:45:00|7057.6|7042.6|7052.5|7037.5|7057.6|7042.6|7052.5|7037.5|4
1724809800000|2024-08-28 01:50:00|7051.9|7036.9|7044.4|7029.4|7051.9|7036.9|7044.4|7029.4|7
1724810100000|2024-08-28 01:55:00|7044.6|7029.6|7044.9|7029.9|7044.9|7029.9|7044.6|7029.6|0
1724810400000|2024-08-28 02:00:00|7044.6|7029.6|7043.6|7028.6|7052.1|7037.1|7043.4|7028.4|9
1724810700000|2024-08-28 02:05:00|7044.6|7029.6|7048.1|7033.1|7048.1|7033.1|7044.6|7029.6|1
1724811000000|2024-08-28 02:10:00|7048.3|7033.3|7051.1|7036.1|7052.6|7037.6|7048.3|7033.3|4
1724811300000|2024-08-28 02:15:00|7050.6|7035.6|7052.6|7037.6|7052.6|7037.6|7050.6|7035.6|1
1724811600000|2024-08-28 02:20:00|7052.4|7037.4|7049.8|7034.8|7052.6|7037.6|7048.8|7033.8|2
1724811900000|2024-08-28 02:25:00|7049.3|7034.3|7041|7026|7049.3|7034.3|7041|7026|10
1724812200000|2024-08-28 02:30:00|7042.2|7027.2|7041|7026|7042.3|7027.3|7041|7026|14
1724812500000|2024-08-28 02:35:00|7040.5|7025.5|7000.9|6985.9|7041.3|7026.3|6995.1|6980.1|47
1724812800000|2024-08-28 02:40:00|7001.1|6986.1|7002.5|6987.5|7002.5|6987.5|6993.7|6978.7|49
1724813100000|2024-08-28 02:45:00|7002.2|6987.2|7015.9|7000.9|7017.4|7002.4|7002.2|6987.2|20
1724813400000|2024-08-28 02:50:00|7016.5|7001.5|7014.9|6999.9|7019.2|7004.2|7014.4|6999.4|1
1724813700000|2024-08-28 02:55:00|7016.7|7001.7|7018.2|7003.2|7019.4|7004.4|7016.7|7001.7|9
1724814000000|2024-08-28 03:00:00|7018.4|7003.4|7017.9|7002.9|7019.4|7004.4|7017.9|7002.9|2
1724814300000|2024-08-28 03:05:00|7018.8|7003.8|7021.2|7006.2|7021.9|7006.9|7018.8|7003.8|7
1724814600000|2024-08-28 03:10:00|7021.5|7006.5|7020.2|7005.2|7021.5|7006.5|7020.2|7005.2|1
1724814900000|2024-08-28 03:15:00|7019.4|7004.4|7020.2|7005.2|7020.2|7005.2|7017.5|7002.5|8
1724815200000|2024-08-28 03:20:00|7021.3|7006.3|7020|7005|7022.7|7007.7|7019.7|7004.7|4
1724815500000|2024-08-28 03:25:00|7019.4|7004.4|7016.5|7001.5|7021.7|7006.7|7016|7001|7
1724815800000|2024-08-28 03:30:00|7018|7003|7020.2|7005.2|7023|7008|7018|7003|5
1724816100000|2024-08-28 03:35:00|7020.3|7005.3|7023.3|7008.3|7023.3|7008.3|7020.3|7005.3|2
1724816400000|2024-08-28 03:40:00|7023.5|7008.5|7015|7000|7024.3|7009.3|7015|7000|17
1724816700000|2024-08-28 03:45:00|7014.7|6999.7|7007|6992|7015|7000|7007|6992|10
1724817000000|2024-08-28 03:50:00|7007.5|6992.5|7012|6997|7012.5|6997.5|7007|6992|25
1724817300000|2024-08-28 03:55:00|7008.3|6993.3|7005.3|6990.3|7008.3|6993.3|7005.3|6990.3|15
1724817600000|2024-08-28 04:00:00|7005|6990|7004.8|6989.8|7005.1|6990.1|7004.6|6989.6|3
1724817900000|2024-08-28 04:05:00|7005|6990|6996.4|6981.4|7005|6990|6996.4|6981.4|4
1724818200000|2024-08-28 04:10:00|6998.2|6983.2|7001|6986|7001|6986|6998.2|6983.2|1
1724818500000|2024-08-28 04:15:00|7000.5|6985.5|7001|6986|7001|6986|7000.5|6985.5|1
1724818800000|2024-08-28 04:20:00|7000.5|6985.5|6999|6984|7001|6986|6999|6984|2
1724819100000|2024-08-28 04:25:00|6998.4|6983.4|6998.2|6983.2|6998.7|6983.7|6997.4|6982.4|1
1724819400000|2024-08-28 04:30:00|6998.7|6983.7|6999|6984|6999.5|6984.5|6998|6983|2
1724819700000|2024-08-28 04:35:00|6998.8|6983.8|7001.8|6986.8|7001.8|6986.8|6998.2|6983.2|4
1724820000000|2024-08-28 04:40:00|7002|6987|7004|6989|7004|6989|7002|6987|0
1724820300000|2024-08-28 04:45:00|7004.2|6989.2|7005.2|6990.2|7005.7|6990.7|7004.2|6989.2|3
1724820600000|2024-08-28 04:50:00|7005|6990|7005.3|6990.3|7006.2|6991.2|7004.7|6989.7|1
1724820900000|2024-08-28 04:55:00|7005|6990|7007.8|6992.8|7008.3|6993.3|7005|6990|1
1724821200000|2024-08-28 05:00:00|7008.8|6993.8|7008.3|6993.3|7011.8|6996.8|7007.5|6992.5|2
1724821500000|2024-08-28 05:05:00|7008.5|6993.5|7008.3|6993.3|7008.5|6993.5|7008.3|6993.3|0
1724821800000|2024-08-28 05:10:00|7008.5|6993.5|7008.8|6993.8|7009.3|6994.3|7004.5|6989.5|13
1724822100000|2024-08-28 05:15:00|7009.3|6994.3|7007|6992|7009.8|6994.8|7007|6992|1
1724822400000|2024-08-28 05:20:00|7006.7|6991.7|7004.8|6989.8|7006.7|6991.7|7004.8|6989.8|7
1724822700000|2024-08-28 05:25:00|7004.1|6989.1|7001.6|6986.6|7004.1|6989.1|7000.3|6985.3|8
1724823000000|2024-08-28 05:30:00|7002.6|6987.6|7015.3|7000.3|7016.6|7001.6|7002.3|6987.3|12
1724823300000|2024-08-28 05:35:00|7015.6|7000.6|7018.8|7003.8|7018.8|7003.8|7013.8|6998.8|22
1724823600000|2024-08-28 05:40:00|7018.6|7003.6|7018.9|7003.9|7019.6|7004.6|7017.8|7002.8|33
1724823900000|2024-08-28 05:45:00|7018.6|7003.6|7012.4|6997.4|7021.1|7006.1|7011.4|6996.4|18
1724824200000|2024-08-28 05:50:00|7011.9|6996.9|7007.3|6992.3|7012.9|6997.9|7007.3|6992.3|4
1724824500000|2024-08-28 05:55:00|7006.3|6991.3|7004.4|6989.4|7006.5|6991.5|7003.9|6988.9|2
1724824800000|2024-08-28 06:00:00|7004.7|6989.7|7003.5|6988.5|7005.2|6990.2|7003.5|6988.5|1
1724825100000|2024-08-28 06:05:00|7003.7|6988.7|6999.9|6984.9|7003.7|6988.7|6999.9|6984.9|1
1724825400000|2024-08-28 06:10:00|6999.7|6984.7|6998.4|6983.4|6999.9|6984.9|6998.4|6983.4|3
1724825700000|2024-08-28 06:15:00|6998.2|6983.2|7007.3|6992.3|7007.3|6992.3|6998.2|6983.2|15
1724826000000|2024-08-28 06:20:00|7002.7|6987.7|7002.4|6987.4|7002.9|6987.9|7001.9|6986.9|28
1724826300000|2024-08-28 06:25:00|7002.7|6987.7|7004.2|6989.2|7004.2|6989.2|7002.7|6987.7|1
1724826600000|2024-08-28 06:30:00|7003.9|6988.9|6999.2|6984.2|7006.7|6991.7|6998.7|6983.7|29
1724826900000|2024-08-28 06:35:00|6999.7|6984.7|7001.7|6986.7|7002.2|6987.2|6998.2|6983.2|6
1724827200000|2024-08-28 06:40:00|7001.5|6986.5|7003.5|6988.5|7004|6989|7000.5|6985.5|9
1724827500000|2024-08-28 06:45:00|7004.1|6989.1|7011.6|6996.6|7012.1|6997.1|7004.1|6989.1|20
1724827800000|2024-08-28 06:50:00|7012.6|6997.6|7011.3|6996.3|7012.6|6997.6|7011.3|6996.3|1
1724828100000|2024-08-28 06:55:00|7011|6996|7011.8|6996.8|7013.6|6998.6|7010.8|6995.8|1
1724828400000|2024-08-28 07:00:00|7010.3|6995.3|7011.8|6996.8|7012.3|6997.3|7006.8|6991.8|12
1724828700000|2024-08-28 07:05:00|7011.5|6996.5|7012.3|6997.3|7012.8|6997.8|7011.3|6996.3|2
1724829000000|2024-08-28 07:10:00|7012.6|6997.6|7007.8|6992.8|7012.8|6997.8|7007.3|6992.3|8
1724829300000|2024-08-28 07:15:00|7005.5|6990.5|7008.1|6993.1|7008.3|6993.3|7004.8|6989.8|12
1724829600000|2024-08-28 07:20:00|7008.3|6993.3|7007.7|6992.7|7009.3|6994.3|7007.3|6992.3|1
1724829900000|2024-08-28 07:25:00|7007.2|6992.2|7008.8|6993.8|7009.3|6994.3|7007.2|6992.2|2
1724830200000|2024-08-28 07:30:00|7009.3|6994.3|7006.3|6991.3|7009.8|6994.8|7006.3|6991.3|6
1724830500000|2024-08-28 07:35:00|7005.8|6990.8|7009.1|6994.1|7010.6|6995.6|7005.8|6990.8|11
1724830800000|2024-08-28 07:40:00|7008.8|6993.8|7009.8|6994.8|7010.3|6995.3|7008.6|6993.6|0
1724831100000|2024-08-28 07:45:00|7008|6993|7001.5|6986.5|7008|6993|7001.3|6986.3|8
1724831400000|2024-08-28 07:50:00|7002|6987|6998.8|6983.8|7002|6987|6995|6980|18
1724831700000|2024-08-28 07:55:00|6996|6981|6995|6980|6996.3|6981.3|6994.8|6979.8|4
1724832000000|2024-08-28 08:00:00|6994.5|6979.5|6997.8|6982.8|7001.9|6986.9|6994.5|6979.5|17
1724832300000|2024-08-28 08:05:00|6997.2|6982.2|7003.3|6988.3|7006|6991|6995|6980|19
1724832600000|2024-08-28 08:10:00|7003.5|6988.5|7002.3|6987.3|7003.5|6988.5|6998.5|6983.5|5
1724832900000|2024-08-28 08:15:00|7002.6|6987.6|7006.3|6991.3|7006.8|6991.8|7001.6|6986.6|8
1724833200000|2024-08-28 08:20:00|7003.8|6988.8|7011.4|6996.4|7017.4|7002.4|7003.8|6988.8|18
1724833500000|2024-08-28 08:25:00|7010.5|6995.5|7001.9|6986.9|7010.5|6995.5|7001.9|6986.9|11
1724833800000|2024-08-28 08:30:00|7001.1|6986.1|7001.9|6986.9|7003.5|6988.5|6998.5|6983.5|16
1724834100000|2024-08-28 08:35:00|7006.7|6991.7|7004.2|6989.2|7006.7|6991.7|7003|6988|13
1724834400000|2024-08-28 08:40:00|7003.9|6988.9|7001.2|6986.2|7003.9|6988.9|7000.9|6985.9|2
1724834700000|2024-08-28 08:45:00|7000.9|6985.9|7004.2|6989.2|7005.5|6990.5|7000.9|6985.9|20
1724835000000|2024-08-28 08:50:00|7004|6989|7008.2|6993.2|7008.7|6993.7|7004|6989|25
1724835300000|2024-08-28 08:55:00|7007.4|6992.4|7004.5|6989.5|7010.2|6995.2|7003|6988|35
1724835600000|2024-08-28 09:00:00|7004.2|6989.2|7006.4|6991.4|7009|6994|7004.2|6989.2|13
1724835900000|2024-08-28 09:05:00|7006.9|6991.9|7002.1|6987.1|7007.7|6992.7|7002.1|6987.1|6
1724836200000|2024-08-28 09:10:00|7001.9|6986.9|6994.4|6979.4|7001.9|6986.9|6993.6|6978.6|10
1724836500000|2024-08-28 09:15:00|6994.6|6979.6|7001.4|6986.4|7002.9|6987.9|6994.6|6979.6|29
1724836800000|2024-08-28 09:20:00|7001.1|6986.1|7003.4|6988.4|7007.1|6992.1|7000.6|6985.6|26
1724837100000|2024-08-28 09:25:00|7005|6990|7004.4|6989.4|7006.6|6991.6|7004.1|6989.1|2
1724837400000|2024-08-28 09:30:00|7004.1|6989.1|7008.6|6993.6|7009.4|6994.4|7002.4|6987.4|4
1724837700000|2024-08-28 09:35:00|7008.4|6993.4|7007.9|6992.9|7012.4|6997.4|7007.9|6992.9|61
1724838000000|2024-08-28 09:40:00|7007.4|6992.4|7008.4|6993.4|7011.4|6996.4|7004.9|6989.9|6
1724838300000|2024-08-28 09:45:00|7009.4|6994.4|7012.4|6997.4|7013.4|6998.4|7009.4|6994.4|20
1724838600000|2024-08-28 09:50:00|7012.9|6997.9|7013|6998|7013|6998|7012.2|6997.2|3
1724838900000|2024-08-28 09:55:00|7013.9|6998.9|7011.2|6996.2|7013.9|6998.9|7010.2|6995.2|13
1724839200000|2024-08-28 10:00:00|7006.9|6991.9|7004.8|6989.8|7006.9|6991.9|7004.4|6989.4|19
1724839500000|2024-08-28 10:05:00|7004.3|6989.3|6999.9|6984.9|7004.4|6989.4|6998.7|6983.7|11
1724839800000|2024-08-28 10:10:00|6999.7|6984.7|6996|6981|7002.5|6987.5|6993.8|6978.8|23
1724840100000|2024-08-28 10:15:00|6996.8|6981.8|6995.3|6980.3|6997.6|6982.6|6994.8|6979.8|14
1724840400000|2024-08-28 10:20:00|6997.1|6982.1|6996.4|6981.4|6999.3|6984.3|6995.9|6980.9|15
1724840700000|2024-08-28 10:25:00|6995.9|6980.9|6990.4|6975.4|6996.4|6981.4|6988.9|6973.9|12
1724841000000|2024-08-28 10:30:00|6989.3|6974.3|6990.4|6975.4|6993.1|6978.1|6987.9|6972.9|12
1724841300000|2024-08-28 10:35:00|6990.6|6975.6|6990.4|6975.4|6992.9|6977.9|6989.1|6974.1|16
1724841600000|2024-08-28 10:40:00|6990.9|6975.9|6989.4|6974.4|6992.4|6977.4|6989.4|6974.4|12
1724841900000|2024-08-28 10:45:00|6990.3|6975.3|6984.6|6969.6|6991.4|6976.4|6984.6|6969.6|12
1724842200000|2024-08-28 10:50:00|6984.9|6969.9|6984.4|6969.4|6989.9|6974.9|6984.4|6969.4|13
1724842500000|2024-08-28 10:55:00|6984.2|6969.2|6991.9|6976.9|6994.5|6979.5|6984.2|6969.2|45
1724842800000|2024-08-28 11:00:00|6991.7|6976.7|6992.7|6977.7|6996.2|6981.2|6991.2|6976.2|9
1724843100000|2024-08-28 11:05:00|6993|6978|6996.7|6981.7|6997.2|6982.2|6993|6978|10
1724843400000|2024-08-28 11:10:00|6997.2|6982.2|7001.2|6986.2|7001.9|6986.9|6996.7|6981.7|14
1724843700000|2024-08-28 11:15:00|7001.8|6986.8|7000.2|6985.2|7003.7|6988.7|6999.7|6984.7|10
1724844000000|2024-08-28 11:20:00|6999.7|6984.7|6995.9|6980.9|7000.4|6985.4|6995.9|6980.9|19
1724844300000|2024-08-28 11:25:00|6995.6|6980.6|6995.4|6980.4|6995.6|6980.6|6995.4|6980.4|2
1724844600000|2024-08-28 11:30:00|6996.4|6981.4|6998.6|6983.6|7001.1|6986.1|6996.4|6981.4|18
1724844900000|2024-08-28 11:35:00|6998.4|6983.4|7001.4|6986.4|7002.9|6987.9|6998.4|6983.4|5
1724845200000|2024-08-28 11:40:00|7001.2|6986.2|7002.9|6987.9|7003.2|6988.2|7000.7|6985.7|9
1724845500000|2024-08-28 11:45:00|7002.7|6987.7|7001.9|6986.9|7003.4|6988.4|7000.9|6985.9|9
1724845800000|2024-08-28 11:50:00|7002.9|6987.9|6999.2|6984.2|7003.9|6988.9|6997.4|6982.4|65
1724846100000|2024-08-28 11:55:00|6998.9|6983.9|7005.3|6990.3|7005.3|6990.3|6996.4|6981.4|66
1724846400000|2024-08-28 12:00:00|7005.5|6990.5|7010|6995|7010|6995|6997.5|6982.5|88
1724846700000|2024-08-28 12:05:00|7008.5|6993.5|7003.8|6988.8|7014|6999|7001.5|6986.5|76
1724847000000|2024-08-28 12:10:00|7003.5|6988.5|7005.4|6990.4|7007.7|6992.7|7000.6|6985.6|75
1724847300000|2024-08-28 12:15:00|7004.9|6989.9|7010.7|6995.7|7011|6996|6996.9|6981.9|101
1724847600000|2024-08-28 12:20:00|7010.5|6995.5|7005.1|6990.1|7010.7|6995.7|7004.4|6989.4|42
1724847900000|2024-08-28 12:25:00|7005.6|6990.6|7011.5|6996.5|7012|6997|7004.2|6989.2|75
1724848200000|2024-08-28 12:30:00|7011.9|6996.9|7006.4|6991.4|7012.7|6997.7|6999.9|6984.9|70
1724848500000|2024-08-28 12:35:00|7008.4|6993.4|7004.4|6989.4|7009.4|6994.4|7000.9|6985.9|33
1724848800000|2024-08-28 12:40:00|7004.7|6989.7|7008.9|6993.9|7009.7|6994.7|7004.7|6989.7|28
1724849100000|2024-08-28 12:45:00|7006.9|6991.9|7010.6|6995.6|7010.6|6995.6|7003.4|6988.4|77
1724849400000|2024-08-28 12:50:00|7011.1|6996.1|7024.5|7009.5|7024.5|7009.5|7006.9|6991.9|69
1724849700000|2024-08-28 12:55:00|7025.2|7010.2|7010.9|6995.9|7025.2|7010.2|7010.1|6995.1|57
1724850000000|2024-08-28 13:00:00|7011.4|6996.4|7010.6|6995.6|7017.4|7002.4|7006.4|6991.4|81
1724850300000|2024-08-28 13:05:00|7011.1|6996.1|7007.8|6992.8|7013.1|6998.1|7006.3|6991.3|61
1724850600000|2024-08-28 13:10:00|7007.5|6992.5|7004.8|6989.8|7010.9|6995.9|7004.8|6989.8|26
1724850900000|2024-08-28 13:15:00|7003.5|6988.5|7005.8|6990.8|7007.3|6992.3|7001.8|6986.8|43
1724851200000|2024-08-28 13:20:00|7007|6992|7001.1|6986.1|7008|6993|7001.1|6986.1|317
1724851500000|2024-08-28 13:25:00|7000.9|6985.9|7002.8|6987.8|7004.4|6989.4|6999.6|6984.6|56
1724851800000|2024-08-28 13:30:00|7002.6|6987.6|7005|6990|7006.2|6991.2|6991.8|6976.8|244
1724852100000|2024-08-28 13:35:00|7005.5|6990.5|7007.4|6992.4|7009.4|6994.4|7000.9|6985.9|86
1724852400000|2024-08-28 13:40:00|7008.6|6993.6|6999.6|6984.6|7014.4|6999.4|6997.8|6982.8|78
1724852700000|2024-08-28 13:45:00|6999.1|6984.1|7009.2|6994.2|7011.4|6996.4|6999.1|6984.1|98
1724853000000|2024-08-28 13:50:00|7009.8|6994.8|6990.8|6975.8|7011.8|6996.8|6990.8|6975.8|383
1724853300000|2024-08-28 13:55:00|6990.2|6975.2|6987.5|6972.5|6990.3|6975.3|6987|6972|103
1724853600000|2024-08-28 14:00:00|6987.2|6972.2|6964.2|6949.2|6988.8|6973.8|6959.2|6944.2|362
1724853900000|2024-08-28 14:05:00|6962.7|6947.7|6988.4|6973.4|6991|6976|6958.8|6943.8|207
1724854200000|2024-08-28 14:10:00|6986.9|6971.9|6983.6|6968.6|6986.9|6971.9|6971.4|6956.4|113
1724854500000|2024-08-28 14:15:00|6983.4|6968.4|6982.4|6967.4|6985.9|6970.9|6973.8|6958.8|136
1724854800000|2024-08-28 14:20:00|6981.9|6966.9|6987.4|6972.4|6989.9|6974.9|6980.6|6965.6|61
1724855100000|2024-08-28 14:25:00|6986.5|6971.5|6976.2|6961.2|6986.5|6971.5|6973.4|6958.4|65
1724855400000|2024-08-28 14:30:00|6976.4|6961.4|6952.3|6937.3|6976.9|6961.9|6941.7|6926.7|514
1724855700000|2024-08-28 14:35:00|6953.3|6938.3|6951.7|6936.7|6957.3|6942.3|6946|6931|135
1724856000000|2024-08-28 14:40:00|6952|6937|6948.7|6933.7|6955.5|6940.5|6947.7|6932.7|178
1724856300000|2024-08-28 14:45:00|6948.5|6933.5|6952.5|6937.5|6958.5|6943.5|6947.9|6932.9|113
1724856600000|2024-08-28 14:50:00|6952.3|6937.3|6954.2|6939.2|6958.4|6943.4|6947.2|6932.2|113
1724856900000|2024-08-28 14:55:00|6954.7|6939.7|6949.1|6934.1|6955.7|6940.7|6947.6|6932.6|84
1724857200000|2024-08-28 15:00:00|6948.6|6933.6|6952.2|6937.2|6959.9|6944.9|6948.3|6933.3|123
1724857500000|2024-08-28 15:05:00|6952.5|6937.5|6957.7|6942.7|6960.2|6945.2|6952.2|6937.2|81
1724857800000|2024-08-28 15:10:00|6960.3|6945.3|6955.4|6940.4|6968.2|6953.2|6954.1|6939.1|107
1724858100000|2024-08-28 15:15:00|6955.9|6940.9|6947.9|6932.9|6957.2|6942.2|6947.9|6932.9|92
1724858400000|2024-08-28 15:20:00|6945.9|6930.9|6941.8|6926.8|6950.1|6935.1|6941.1|6926.1|129
1724858700000|2024-08-28 15:25:00|6940.8|6925.8|6950.1|6935.1|6951.8|6936.8|6940.8|6925.8|127
1724859000000|2024-08-28 15:30:00|6950.6|6935.6|6947.6|6932.6|6950.6|6935.6|6942.3|6927.3|113
1724859300000|2024-08-28 15:35:00|6948.6|6933.6|6953.1|6938.1|6953.1|6938.1|6946.1|6931.1|55
1724859600000|2024-08-28 15:40:00|6953.4|6938.4|6958.2|6943.2|6961.7|6946.7|6953.4|6938.4|104
1724859900000|2024-08-28 15:45:00|6959.2|6944.2|6951.9|6936.9|6964.2|6949.2|6951.9|6936.9|61
1724860200000|2024-08-28 15:50:00|6951.7|6936.7|6952.4|6937.4|6953.2|6938.2|6949.2|6934.2|35
1724860500000|2024-08-28 15:55:00|6952.2|6937.2|6953.4|6938.4|6954.2|6939.2|6948.9|6933.9|42
1724860800000|2024-08-28 16:00:00|6953.2|6938.2|6952.6|6937.6|6953.4|6938.4|6951.1|6936.1|69
1724861100000|2024-08-28 16:05:00|6952.4|6937.4|6951.6|6936.6|6953.1|6938.1|6948.6|6933.6|51
1724861400000|2024-08-28 16:10:00|6952.1|6937.1|6942.3|6927.3|6952.1|6937.1|6941.6|6926.6|120
1724861700000|2024-08-28 16:15:00|6941.8|6926.8|6938.6|6923.6|6941.8|6926.8|6938.6|6923.6|83
1724862000000|2024-08-28 16:20:00|6938.8|6923.8|6939.6|6924.6|6942.6|6927.6|6938.1|6923.1|112
1724862300000|2024-08-28 16:25:00|6939.3|6924.3|6940.9|6925.9|6943.4|6928.4|6938.1|6923.1|97
1724862600000|2024-08-28 16:30:00|6941.9|6926.9|6952.7|6937.7|6956|6941|6941.9|6926.9|105
1724862900000|2024-08-28 16:35:00|6952.1|6937.1|6958.4|6943.4|6960.6|6945.6|6949.7|6934.7|96
1724863200000|2024-08-28 16:40:00|6957.8|6942.8|6956.7|6941.7|6957.8|6942.8|6950.1|6935.1|58
1724863500000|2024-08-28 16:45:00|6957.4|6942.4|6947.9|6932.9|6957.9|6942.9|6947.9|6932.9|74
1724863800000|2024-08-28 16:50:00|6948.1|6933.1|6953.2|6938.2|6954.2|6939.2|6946.4|6931.4|117
1724864100000|2024-08-28 16:55:00|6954.2|6939.2|6946.2|6931.2|6954.2|6939.2|6944.2|6929.2|49
1724864400000|2024-08-28 17:00:00|6945.7|6930.7|6943.1|6928.1|6952.4|6937.4|6943.1|6928.1|34
1724864700000|2024-08-28 17:05:00|6942.6|6927.6|6944.1|6929.1|6947.9|6932.9|6942.4|6927.4|50
1724865000000|2024-08-28 17:10:00|6943.3|6928.3|6942.6|6927.6|6945.9|6930.9|6941.1|6926.1|68
1724865300000|2024-08-28 17:15:00|6940.8|6925.8|6937.6|6922.6|6940.8|6925.8|6937.3|6922.3|90
1724865600000|2024-08-28 17:20:00|6937.8|6922.8|6938.1|6923.1|6939.6|6924.6|6937.1|6922.1|95
1724865900000|2024-08-28 17:25:00|6937.8|6922.8|6915.8|6900.8|6938.1|6923.1|6911.7|6896.7|185
1724866200000|2024-08-28 17:30:00|6915.5|6900.5|6932.2|6917.2|6933.2|6918.2|6915.3|6900.3|135
1724866500000|2024-08-28 17:35:00|6930.8|6915.8|6947.6|6932.6|6951.1|6936.1|6929.9|6914.9|262
1724866800000|2024-08-28 17:40:00|6948.4|6933.4|6951.1|6936.1|6956.6|6941.6|6943.6|6928.6|70
1724867100000|2024-08-28 17:45:00|6951.9|6936.9|6951|6936|6963.7|6948.7|6950.3|6935.3|165
1724867400000|2024-08-28 17:50:00|6951.3|6936.3|6957.3|6942.3|6957.5|6942.5|6949.9|6934.9|146
1724867700000|2024-08-28 17:55:00|6957|6942|6953.2|6938.2|6960.3|6945.3|6949.5|6934.5|148
1724868000000|2024-08-28 18:00:00|6952.9|6937.9|6950.2|6935.2|6955.7|6940.7|6948.4|6933.4|126
1724868300000|2024-08-28 18:05:00|6950.4|6935.4|6949.7|6934.7|6956.2|6941.2|6949.7|6934.7|126
1724868600000|2024-08-28 18:10:00|6949.9|6934.9|6924.9|6909.9|6961.5|6946.5|6924.4|6909.4|775
1724868900000|2024-08-28 18:15:00|6927.5|6912.5|6936.6|6921.6|6938.2|6923.2|6927.2|6912.2|370
1724893200000|2024-08-29 01:00:00|6940.7|6925.7|6948.6|6933.6|6958.2|6943.2|6939.4|6924.4|25
1724893500000|2024-08-29 01:05:00|6948.3|6933.3|6949.1|6934.1|6952.9|6937.9|6945.1|6930.1|21
1724893800000|2024-08-29 01:10:00|6948.9|6933.9|6958.2|6943.2|6958.2|6943.2|6947.4|6932.4|32
1724894100000|2024-08-29 01:15:00|6957.5|6942.5|6960.5|6945.5|6963.8|6948.8|6957|6942|55
1724894400000|2024-08-29 01:20:00|6961.2|6946.2|6961.9|6946.9|6961.9|6946.9|6957.4|6942.4|4
1724894700000|2024-08-29 01:25:00|6960.4|6945.4|6959.5|6944.5|6963.5|6948.5|6954.8|6939.8|11
1724895000000|2024-08-29 01:30:00|6959.7|6944.7|6961|6946|6962.2|6947.2|6956.6|6941.6|10
1724895300000|2024-08-29 01:35:00|6960.7|6945.7|6960|6945|6962|6947|6959.5|6944.5|9
1724895600000|2024-08-29 01:40:00|6961.5|6946.5|6955.7|6940.7|6961.5|6946.5|6955|6940|16
1724895900000|2024-08-29 01:45:00|6956.2|6941.2|6963.7|6948.7|6964.5|6949.5|6956.2|6941.2|4
1724896200000|2024-08-29 01:50:00|6964.5|6949.5|6966.5|6951.5|6966.5|6951.5|6964.5|6949.5|6
1724896500000|2024-08-29 01:55:00|6966.2|6951.2|6965|6950|6969.5|6954.5|6964|6949|31
1724896800000|2024-08-29 02:00:00|6965.3|6950.3|6967.5|6952.5|6968|6953|6965.3|6950.3|1
1724897100000|2024-08-29 02:05:00|6968|6953|6967.2|6952.2|6968|6953|6965.9|6950.9|2
1724897400000|2024-08-29 02:10:00|6967.4|6952.4|6960.7|6945.7|6967.4|6952.4|6959.5|6944.5|21
1724897700000|2024-08-29 02:15:00|6960.5|6945.5|6963|6948|6964.5|6949.5|6960.5|6945.5|1
1724898000000|2024-08-29 02:20:00|6963.5|6948.5|6973|6958|6973|6958|6963.5|6948.5|7
1724898300000|2024-08-29 02:25:00|6972.8|6957.8|6974.5|6959.5|6974.5|6959.5|6972.8|6957.8|5
1724898600000|2024-08-29 02:30:00|6975|6960|6974.4|6959.4|6979.5|6964.5|6974.2|6959.2|6
1724898900000|2024-08-29 02:35:00|6974.2|6959.2|6977.7|6962.7|6981|6966|6974.2|6959.2|6
1724899200000|2024-08-29 02:40:00|6978|6963|6980.2|6965.2|6980.5|6965.5|6977.5|6962.5|5
1724899500000|2024-08-29 02:45:00|6979.7|6964.7|6974|6959|6981|6966|6973|6958|3
1724899800000|2024-08-29 02:50:00|6975.5|6960.5|6975|6960|6975.5|6960.5|6975|6960|0
1724900400000|2024-08-29 03:00:00|6976.7|6961.7|6970.5|6955.5|6976.7|6961.7|6970.5|6955.5|4
1724900700000|2024-08-29 03:05:00|6969.4|6954.4|6968.5|6953.5|6969.4|6954.4|6967|6952|3
1724901000000|2024-08-29 03:10:00|6968.2|6953.2|6970|6955|6970.5|6955.5|6968|6953|1
1724901300000|2024-08-29 03:15:00|6970.3|6955.3|6971|6956|6971|6956|6970.3|6955.3|0
1724901600000|2024-08-29 03:20:00|6970.8|6955.8|6970.5|6955.5|6971|6956|6970.5|6955.5|0
1724901900000|2024-08-29 03:25:00|6971.3|6956.3|6973.3|6958.3|6973.5|6958.5|6971.3|6956.3|1
1724902200000|2024-08-29 03:30:00|6973.5|6958.5|6973.5|6958.5|6973.5|6958.5|6972.5|6957.5|0
1724902500000|2024-08-29 03:35:00|6973|6958|6975|6960|6975|6960|6972.7|6957.7|3
1724902800000|2024-08-29 03:40:00|6978.6|6963.6|6981.6|6966.6|6981.6|6966.6|6978.3|6963.3|7
1724903100000|2024-08-29 03:45:00|6984.1|6969.1|6990.3|6975.3|6995.1|6980.1|6984.1|6969.1|18
1724903400000|2024-08-29 03:50:00|6990.1|6975.1|6994.3|6979.3|6994.3|6979.3|6990.1|6975.1|3
1724903700000|2024-08-29 03:55:00|6991.8|6976.8|6990|6975|6993|6978|6989.2|6974.2|3
1724904000000|2024-08-29 04:00:00|6991.5|6976.5|6990.5|6975.5|6991.5|6976.5|6990|6975|0
1724904300000|2024-08-29 04:05:00|6990.2|6975.2|6990.5|6975.5|6990.5|6975.5|6990|6975|1
1724904900000|2024-08-29 04:15:00|6991.1|6976.1|6993.6|6978.6|6994.6|6979.6|6991.1|6976.1|16
1724905200000|2024-08-29 04:20:00|6993.8|6978.8|6993.8|6978.8|6993.8|6978.8|6993.8|6978.8|0
1724905500000|2024-08-29 04:25:00|6993.3|6978.3|6993.6|6978.6|6993.8|6978.8|6988.6|6973.6|9
1724905800000|2024-08-29 04:30:00|6994.4|6979.4|6992.6|6977.6|6995.9|6980.9|6990.8|6975.8|2
1724906100000|2024-08-29 04:35:00|6992|6977|6993.6|6978.6|6994.3|6979.3|6988.1|6973.1|24
1724906400000|2024-08-29 04:40:00|6994.5|6979.5|6994.6|6979.6|6995.9|6980.9|6994.5|6979.5|5
1724906700000|2024-08-29 04:45:00|6994.1|6979.1|6994.6|6979.6|6994.6|6979.6|6994.1|6979.1|0
1724907300000|2024-08-29 04:55:00|6994.3|6979.3|6992.6|6977.6|6994.3|6979.3|6992.1|6977.1|2
1724907600000|2024-08-29 05:00:00|6992.3|6977.3|6992.6|6977.6|6992.6|6977.6|6992.1|6977.1|0
1724908500000|2024-08-29 05:15:00|6993.2|6978.2|6993.1|6978.1|6993.6|6978.6|6993.1|6978.1|0
1724908800000|2024-08-29 05:20:00|6992.5|6977.5|6991.1|6976.1|6992.5|6977.5|6991.1|6976.1|2
1724909100000|2024-08-29 05:25:00|6990|6975|6989.1|6974.1|6990|6975|6988.1|6973.1|1
1724909400000|2024-08-29 05:30:00|6989.6|6974.6|6993.1|6978.1|6993.1|6978.1|6989.6|6974.6|2
1724909700000|2024-08-29 05:35:00|6992.6|6977.6|6992.6|6977.6|6993.1|6978.1|6992.6|6977.6|0
1724910000000|2024-08-29 05:40:00|6992.4|6977.4|6992.4|6977.4|6994.9|6979.9|6990.8|6975.8|7
1724910300000|2024-08-29 05:45:00|6991.6|6976.6|6990.1|6975.1|6994.2|6979.2|6988.6|6973.6|14
1724910600000|2024-08-29 05:50:00|6989.8|6974.8|7004.9|6989.9|7004.9|6989.9|6989.6|6974.6|16
1724910900000|2024-08-29 05:55:00|7005.2|6990.2|6997.4|6982.4|7009|6994|6997.2|6982.2|22
1724911200000|2024-08-29 06:00:00|6996.2|6981.2|7003.2|6988.2|7003.2|6988.2|6994.9|6979.9|27
1724911500000|2024-08-29 06:05:00|7003.5|6988.5|7000.5|6985.5|7005.7|6990.7|6999.7|6984.7|5
1724911800000|2024-08-29 06:10:00|6999.5|6984.5|7000|6985|7001.5|6986.5|6999.5|6984.5|0
1724912100000|2024-08-29 06:15:00|7000.2|6985.2|7001.5|6986.5|7004.3|6989.3|6998.5|6983.5|14
1724912400000|2024-08-29 06:20:00|7001.2|6986.2|7001.5|6986.5|7001.5|6986.5|6998.5|6983.5|10
1724912700000|2024-08-29 06:25:00|7001.7|6986.7|7000.5|6985.5|7002.5|6987.5|6998.5|6983.5|9
1724913000000|2024-08-29 06:30:00|7000|6985|6999|6984|7000|6985|6998|6983|0
1724913300000|2024-08-29 06:35:00|6998.7|6983.7|7001|6986|7001.4|6986.4|6998.5|6983.5|1
1724913600000|2024-08-29 06:40:00|7001.3|6986.3|7002.5|6987.5|7002.5|6987.5|7000|6985|0
1724913900000|2024-08-29 06:45:00|7002.8|6987.8|7002.3|6987.3|7005.3|6990.3|7001|6986|24
1724914200000|2024-08-29 06:50:00|7002.5|6987.5|7002.3|6987.3|7002.8|6987.8|7001.3|6986.3|2
1724914500000|2024-08-29 06:55:00|7002|6987|6995.2|6980.2|7002.3|6987.3|6995.2|6980.2|32
1724914800000|2024-08-29 07:00:00|6994.7|6979.7|6993|6978|6994.8|6979.8|6987.2|6972.2|8
1724915100000|2024-08-29 07:05:00|6991.3|6976.3|6993.7|6978.7|6995|6980|6989|6974|40
1724915400000|2024-08-29 07:10:00|6993.5|6978.5|6994.5|6979.5|6997.3|6982.3|6993.5|6978.5|16
1724915700000|2024-08-29 07:15:00|6995.3|6980.3|6994.5|6979.5|6996.3|6981.3|6992.5|6977.5|2
1724916000000|2024-08-29 07:20:00|6995.1|6980.1|6993.3|6978.3|6995.3|6980.3|6992.8|6977.8|0
1724916300000|2024-08-29 07:25:00|6996.8|6981.8|6999.8|6984.8|7006.3|6991.3|6996.8|6981.8|22
1724916600000|2024-08-29 07:30:00|6999.3|6984.3|6994|6979|7000.6|6985.6|6994|6979|7
1724916900000|2024-08-29 07:35:00|6993.8|6978.8|6995.1|6980.1|6997.8|6982.8|6991.5|6976.5|10
1724917200000|2024-08-29 07:40:00|6995.4|6980.4|6994.6|6979.6|6997.4|6982.4|6994.6|6979.6|3
1724917500000|2024-08-29 07:45:00|6994.9|6979.9|6989.3|6974.3|6994.9|6979.9|6989.3|6974.3|5
1724917800000|2024-08-29 07:50:00|6989.6|6974.6|6994.3|6979.3|6996.1|6981.1|6989.1|6974.1|20
1724918100000|2024-08-29 07:55:00|6991.3|6976.3|6995.4|6980.4|6995.4|6980.4|6990.8|6975.8|10
1724918400000|2024-08-29 08:00:00|6995.9|6980.9|6999.3|6984.3|6999.9|6984.9|6994.6|6979.6|20
1724918700000|2024-08-29 08:05:00|6999|6984|6998.6|6983.6|6999.3|6984.3|6994.8|6979.8|9
1724919000000|2024-08-29 08:10:00|6998.4|6983.4|6995.6|6980.6|6998.4|6983.4|6995.1|6980.1|8
1724919300000|2024-08-29 08:15:00|6995.3|6980.3|6997.4|6982.4|6997.9|6982.9|6993.1|6978.1|19
1724919600000|2024-08-29 08:20:00|6997.1|6982.1|6990.8|6975.8|6997.1|6982.1|6988.8|6973.8|16
1724919900000|2024-08-29 08:25:00|6990.6|6975.6|6985.6|6970.6|6990.6|6975.6|6985.3|6970.3|9
1724920200000|2024-08-29 08:30:00|6985.3|6970.3|6979.7|6964.7|6986.4|6971.4|6979.4|6964.4|18
1724920500000|2024-08-29 08:35:00|6979.4|6964.4|6980.9|6965.9|6984.4|6969.4|6977.9|6962.9|10
1724920800000|2024-08-29 08:40:00|6981.6|6966.6|6979.3|6964.3|6987.2|6972.2|6979.3|6964.3|15
1724921100000|2024-08-29 08:45:00|6979.1|6964.1|6982.4|6967.4|6984.4|6969.4|6978.6|6963.6|5
1724921400000|2024-08-29 08:50:00|6982.1|6967.1|6978|6963|6982.9|6967.9|6977.6|6962.6|2
1724921700000|2024-08-29 08:55:00|6978.2|6963.2|6977.2|6962.2|6979.9|6964.9|6973.9|6958.9|10
1724922000000|2024-08-29 09:00:00|6977.9|6962.9|6986.4|6971.4|6986.4|6971.4|6977.4|6962.4|11
1724922300000|2024-08-29 09:05:00|6985.9|6970.9|6983.2|6968.2|6987.4|6972.4|6981.9|6966.9|13
1724922600000|2024-08-29 09:10:00|6982.6|6967.6|6986|6971|6986|6971|6979|6964|5
1724922900000|2024-08-29 09:15:00|6986.2|6971.2|6997.3|6982.3|6997.3|6982.3|6986.2|6971.2|7
1724923200000|2024-08-29 09:20:00|6997.5|6982.5|7014|6999|7014.3|6999.3|6995.5|6980.5|109
1724923500000|2024-08-29 09:25:00|7014.3|6999.3|7007.6|6992.6|7018.5|7003.5|7007.1|6992.1|51
1724923800000|2024-08-29 09:30:00|7007.9|6992.9|7011.6|6996.6|7018.1|7003.1|7007.6|6992.6|38
1724924100000|2024-08-29 09:35:00|7012.1|6997.1|7012.4|6997.4|7018.1|7003.1|7011.6|6996.6|30
1724924400000|2024-08-29 09:40:00|7012.9|6997.9|7008.8|6993.8|7013.2|6998.2|7008.8|6993.8|8
1724924700000|2024-08-29 09:45:00|7007.9|6992.9|7006.6|6991.6|7013.6|6998.6|7006.6|6991.6|18
1724925000000|2024-08-29 09:50:00|7006.9|6991.9|7003.8|6988.8|7011.4|6996.4|7002.8|6987.8|13
1724925300000|2024-08-29 09:55:00|7003.6|6988.6|6999.8|6984.8|7004.1|6989.1|6999.8|6984.8|9
1724925600000|2024-08-29 10:00:00|7000.1|6985.1|7000.1|6985.1|7004.6|6989.6|6999.6|6984.6|5
1724925900000|2024-08-29 10:05:00|7000.3|6985.3|7006.6|6991.6|7006.6|6991.6|6998.6|6983.6|10
1724926200000|2024-08-29 10:10:00|7007.1|6992.1|7005.4|6990.4|7009.6|6994.6|7005.1|6990.1|6
1724926500000|2024-08-29 10:15:00|7005.7|6990.7|7002.9|6987.9|7008.7|6993.7|7002.9|6987.9|7
1724926800000|2024-08-29 10:20:00|7002|6987|7002.9|6987.9|7003.4|6988.4|6998.9|6983.9|13
1724927100000|2024-08-29 10:25:00|7002.4|6987.4|7002.2|6987.2|7003.2|6988.2|7001.2|6986.2|14
1724927400000|2024-08-29 10:30:00|7001.9|6986.9|6998.9|6983.9|7005.4|6990.4|6994.4|6979.4|23
1724927700000|2024-08-29 10:35:00|6998.6|6983.6|6996.2|6981.2|6998.9|6983.9|6995.2|6980.2|3
1724928000000|2024-08-29 10:40:00|6996.4|6981.4|6998.7|6983.7|7003.4|6988.4|6994.9|6979.9|10
1724928300000|2024-08-29 10:45:00|6998.4|6983.4|6993.2|6978.2|6998.7|6983.7|6990.2|6975.2|33
1724928600000|2024-08-29 10:50:00|6995.7|6980.7|6988.9|6973.9|6999.2|6984.2|6988.9|6973.9|8
1724928900000|2024-08-29 10:55:00|6988.4|6973.4|7000.9|6985.9|7002.4|6987.4|6988.4|6973.4|33
1724929200000|2024-08-29 11:00:00|7000.4|6985.4|7001.6|6986.6|7005.1|6990.1|7000.4|6985.4|30
1724929500000|2024-08-29 11:05:00|7000.5|6985.5|6996.3|6981.3|7000.5|6985.5|6996.3|6981.3|9
1724929800000|2024-08-29 11:10:00|6995.8|6980.8|6998.4|6983.4|7000.7|6985.7|6993.6|6978.6|35
1724930100000|2024-08-29 11:15:00|6997.6|6982.6|6998.1|6983.1|6998.4|6983.4|6993.6|6978.6|5
1724930400000|2024-08-29 11:20:00|6998.4|6983.4|6998.4|6983.4|7001.4|6986.4|6997.4|6982.4|15
1724930700000|2024-08-29 11:25:00|6998.1|6983.1|6990.4|6975.4|6998.1|6983.1|6990.4|6975.4|7
1724931000000|2024-08-29 11:30:00|6991.6|6976.6|6996.4|6981.4|6997.6|6982.6|6986.9|6971.9|36
1724931300000|2024-08-29 11:35:00|6996.1|6981.1|7001.3|6986.3|7001.3|6986.3|6992.4|6977.4|70
1724931600000|2024-08-29 11:40:00|7003.1|6988.1|6999.5|6984.5|7008|6993|6999.5|6984.5|42
1724931900000|2024-08-29 11:45:00|7000|6985|7002.2|6987.2|7003.2|6988.2|6998.7|6983.7|10
1724932200000|2024-08-29 11:50:00|7002.8|6987.8|6997.8|6982.8|7002.8|6987.8|6996.7|6981.7|14
1724932500000|2024-08-29 11:55:00|6998.3|6983.3|6996.5|6981.5|6999.7|6984.7|6996.2|6981.2|11
1724932800000|2024-08-29 12:00:00|6997|6982|7010.9|6995.9|7017|7002|6997|6982|190
1724933100000|2024-08-29 12:05:00|7010.2|6995.2|7004|6989|7010.2|6995.2|7001.4|6986.4|57
1724933400000|2024-08-29 12:10:00|7003.2|6988.2|7013.8|6998.8|7015|7000|7002.5|6987.5|47
1724933700000|2024-08-29 12:15:00|7012.3|6997.3|7018.9|7003.9|7018.9|7003.9|7009.5|6994.5|76
1724934000000|2024-08-29 12:20:00|7018.6|7003.6|7014.7|6999.7|7025.2|7010.2|7012.2|6997.2|119
1724934300000|2024-08-29 12:25:00|7015.2|7000.2|7003.9|6988.9|7017.2|7002.2|7002.1|6987.1|136
1724934600000|2024-08-29 12:30:00|7004.1|6989.1|7020.4|7005.4|7030.5|7015.5|7004.1|6989.1|288
1724934900000|2024-08-29 12:35:00|7021.5|7006.5|7019.6|7004.6|7024.2|7009.2|7014.1|6999.1|91
1724935200000|2024-08-29 12:40:00|7021.2|7006.2|7026.2|7011.2|7027.4|7012.4|7020.2|7005.2|61
1724935500000|2024-08-29 12:45:00|7024.8|7009.8|7024|7009|7030.2|7015.2|7023.5|7008.5|118
1724935800000|2024-08-29 12:50:00|7022.7|7007.7|7019.7|7004.7|7025.3|7010.3|7018|7003|65
1724936100000|2024-08-29 12:55:00|7019.2|7004.2|7017|7002|7022|7007|7016.7|7001.7|73
1724936400000|2024-08-29 13:00:00|7016.7|7001.7|7026|7011|7027|7012|7014.7|6999.7|159
1724936700000|2024-08-29 13:05:00|7025.7|7010.7|7024.8|7009.8|7029.3|7014.3|7022.2|7007.2|92
1724937000000|2024-08-29 13:10:00|7024.6|7009.6|7025.6|7010.6|7028.8|7013.8|7021.5|7006.5|89
1724937300000|2024-08-29 13:15:00|7025.3|7010.3|7018|7003|7025.3|7010.3|7014|6999|61
1724937600000|2024-08-29 13:20:00|7017.8|7002.8|7023.6|7008.6|7027.1|7012.1|7016.3|7001.3|554
1724937900000|2024-08-29 13:25:00|7023|7008|7030.5|7015.5|7036.6|7021.6|7022.1|7007.1|128
1724938200000|2024-08-29 13:30:00|7030.3|7015.3|7022.3|7007.3|7031.6|7016.6|7022.3|7007.3|146
1724938500000|2024-08-29 13:35:00|7022|7007|7028.2|7013.2|7028.2|7013.2|7018.2|7003.2|132
1724938800000|2024-08-29 13:40:00|7027.9|7012.9|7006.5|6991.5|7027.9|7012.9|7001.2|6986.2|195
1724939100000|2024-08-29 13:45:00|7003|6988|7003.7|6988.7|7011.7|6996.7|7000|6985|295
1724939400000|2024-08-29 13:50:00|7003.2|6988.2|6998.7|6983.7|7003.2|6988.2|6991.5|6976.5|160
1724939700000|2024-08-29 13:55:00|6998.5|6983.5|6996.3|6981.3|7007|6992|6996.2|6981.2|74
1724940000000|2024-08-29 14:00:00|6995.1|6980.1|7003.1|6988.1|7007.1|6992.1|6994.5|6979.5|127
1724940300000|2024-08-29 14:05:00|7003.4|6988.4|7014.5|6999.5|7015.6|7000.6|7002.1|6987.1|98
1724940600000|2024-08-29 14:10:00|7014.8|6999.8|7008.3|6993.3|7016.4|7001.4|7008.3|6993.3|57
1724940900000|2024-08-29 14:15:00|7011.3|6996.3|7018.5|7003.5|7019|7004|7011.3|6996.3|80
1724941200000|2024-08-29 14:20:00|7018|7003|7013.1|6998.1|7019.3|7004.3|7013.1|6998.1|81
1724941500000|2024-08-29 14:25:00|7013.6|6998.6|7018.4|7003.4|7021.9|7006.9|7013.6|6998.6|106
1724941800000|2024-08-29 14:30:00|7017.9|7002.9|7017.9|7002.9|7022.2|7007.2|7012.6|6997.6|274
1724942100000|2024-08-29 14:35:00|7017.7|7002.7|7025.7|7010.7|7027.4|7012.4|7017.2|7002.2|108
1724942400000|2024-08-29 14:40:00|7025.9|7010.9|7026.8|7011.8|7030.9|7015.9|7023.7|7008.7|192
1724942700000|2024-08-29 14:45:00|7026.6|7011.6|7031.8|7016.8|7033.3|7018.3|7022.6|7007.6|193
1724943000000|2024-08-29 14:50:00|7032.3|7017.3|7035.6|7020.6|7045.6|7030.6|7032.3|7017.3|131
1724943300000|2024-08-29 14:55:00|7036.1|7021.1|7047.2|7032.2|7050.1|7035.1|7035.6|7020.6|180
1724943600000|2024-08-29 15:00:00|7045.9|7030.9|7053|7038|7064.9|7049.9|7044.4|7029.4|350
1724943900000|2024-08-29 15:05:00|7054.7|7039.7|7076.5|7061.5|7091.4|7076.4|7054.7|7039.7|471
1724944200000|2024-08-29 15:10:00|7075.8|7060.8|7067|7052|7077.7|7062.7|7066.7|7051.7|117
1724944500000|2024-08-29 15:15:00|7067.2|7052.2|7073.7|7058.7|7076|7061|7066|7051|103
1724944800000|2024-08-29 15:20:00|7074.7|7059.7|7092.1|7077.1|7092.1|7077.1|7067.4|7052.4|226
1724945100000|2024-08-29 15:25:00|7091.8|7076.8|7094.1|7079.1|7101.7|7086.7|7091.1|7076.1|187
1724945400000|2024-08-29 15:30:00|7094.3|7079.3|7085.3|7070.3|7101.7|7086.7|7079.3|7064.3|159
1724945700000|2024-08-29 15:35:00|7085.4|7070.4|7084|7069|7087.9|7072.9|7079.6|7064.6|88
1724946000000|2024-08-29 15:40:00|7083.6|7068.6|7089.1|7074.1|7093.6|7078.6|7081.9|7066.9|65
1724946300000|2024-08-29 15:45:00|7089.4|7074.4|7081.8|7066.8|7092.8|7077.8|7079|7064|180
1724946600000|2024-08-29 15:50:00|7081.5|7066.5|7080|7065|7087.3|7072.3|7077.7|7062.7|99
1724946900000|2024-08-29 15:55:00|7078.7|7063.7|7080.2|7065.2|7083.2|7068.2|7076|7061|83
1724947200000|2024-08-29 16:00:00|7079.9|7064.9|7083.3|7068.3|7087|7072|7079.2|7064.2|46
1724947500000|2024-08-29 16:05:00|7083|7068|7063.9|7048.9|7085.7|7070.7|7063.9|7048.9|109
1724947800000|2024-08-29 16:10:00|7063.5|7048.5|7074|7059|7074|7059|7062.7|7047.7|91
1724948100000|2024-08-29 16:15:00|7073.5|7058.5|7078|7063|7079.1|7064.1|7071.7|7056.7|80
1724948400000|2024-08-29 16:20:00|7078.3|7063.3|7076.2|7061.2|7080.6|7065.6|7075|7060|69
1724948700000|2024-08-29 16:25:00|7076.5|7061.5|7076|7061|7078.5|7063.5|7073.7|7058.7|77
1724949000000|2024-08-29 16:30:00|7076.2|7061.2|7077.3|7062.3|7077.7|7062.7|7073.7|7058.7|71
1724949300000|2024-08-29 16:35:00|7077.5|7062.5|7078.3|7063.3|7080.1|7065.1|7075.1|7060.1|149
1724949600000|2024-08-29 16:40:00|7077.3|7062.3|7079.4|7064.4|7079.6|7064.6|7074.8|7059.8|57
1724949900000|2024-08-29 16:45:00|7079.1|7064.1|7078.2|7063.2|7083|7068|7077.2|7062.2|128
1724950200000|2024-08-29 16:50:00|7078.5|7063.5|7070.6|7055.6|7079.5|7064.5|7069.6|7054.6|73
1724950500000|2024-08-29 16:55:00|7070.3|7055.3|7072.3|7057.3|7072.3|7057.3|7066.3|7051.3|126
1724950800000|2024-08-29 17:00:00|7073.6|7058.6|7072.3|7057.3|7075.6|7060.6|7070.3|7055.3|78
1724951100000|2024-08-29 17:05:00|7070.8|7055.8|7075.8|7060.8|7077.8|7062.8|7070.3|7055.3|63
1724951400000|2024-08-29 17:10:00|7075|7060|7075.3|7060.3|7077.8|7062.8|7071.8|7056.8|48
1724951700000|2024-08-29 17:15:00|7074.8|7059.8|7072.6|7057.6|7075.8|7060.8|7072.3|7057.3|49
1724952000000|2024-08-29 17:20:00|7072.3|7057.3|7073.8|7058.8|7075.8|7060.8|7072.1|7057.1|63
1724952300000|2024-08-29 17:25:00|7074.1|7059.1|7072.8|7057.8|7075.8|7060.8|7069.5|7054.5|55
1724952600000|2024-08-29 17:30:00|7073.1|7058.1|7077.1|7062.1|7077.4|7062.4|7072.8|7057.8|59
1724952900000|2024-08-29 17:35:00|7076.8|7061.8|7078.1|7063.1|7078.1|7063.1|7075|7060|74
1724953200000|2024-08-29 17:40:00|7076.8|7061.8|7083.2|7068.2|7083.7|7068.7|7076.8|7061.8|95
1724953500000|2024-08-29 17:45:00|7082.7|7067.7|7076.1|7061.1|7083.2|7068.2|7075.4|7060.4|72
1724953800000|2024-08-29 17:50:00|7075.8|7060.8|7076.1|7061.1|7078.1|7063.1|7073.1|7058.1|89
1724954100000|2024-08-29 17:55:00|7076.4|7061.4|7078.4|7063.4|7078.9|7063.9|7073.6|7058.6|79
1724954400000|2024-08-29 18:00:00|7078.6|7063.6|7078.8|7063.8|7079.6|7064.6|7075.9|7060.9|94
1724954700000|2024-08-29 18:05:00|7078.3|7063.3|7074.8|7059.8|7079.3|7064.3|7071.3|7056.3|220
1724955000000|2024-08-29 18:10:00|7075.8|7060.8|7070.1|7055.1|7077.6|7062.6|7067.9|7052.9|747
1724955300000|2024-08-29 18:15:00|7069.9|7054.9|7075.1|7060.1|7082.6|7067.6|7066.3|7051.3|365
1724979600000|2024-08-30 01:00:00|7070.6|7055.6|7075.5|7060.5|7076.2|7061.2|7068.1|7053.1|47
1724979900000|2024-08-30 01:05:00|7075.7|7060.7|7078.5|7063.5|7079.2|7064.2|7075.7|7060.7|10
1724980200000|2024-08-30 01:10:00|7078.7|7063.7|7083.5|7068.5|7083.5|7068.5|7077.2|7062.2|16
1724980500000|2024-08-30 01:15:00|7084|7069|7079.2|7064.2|7084.5|7069.5|7079.2|7064.2|28
1724980800000|2024-08-30 01:20:00|7078.2|7063.2|7081|7066|7081|7066|7078|7063|6
1724981100000|2024-08-30 01:25:00|7081.5|7066.5|7077.2|7062.2|7081.7|7066.7|7077.2|7062.2|4
1724981400000|2024-08-30 01:30:00|7077.7|7062.7|7070.5|7055.5|7078.3|7063.3|7068.9|7053.9|13
1724981700000|2024-08-30 01:35:00|7069.4|7054.4|7074.5|7059.5|7074.5|7059.5|7066.4|7051.4|3
1724982000000|2024-08-30 01:40:00|7073.5|7058.5|7073.5|7058.5|7075|7060|7073|7058|2
1724982300000|2024-08-30 01:45:00|7074|7059|7075|7060|7075.5|7060.5|7074|7059|0
1724982600000|2024-08-30 01:50:00|7074.8|7059.8|7073.2|7058.2|7076|7061|7071.7|7056.7|4
1724982900000|2024-08-30 01:55:00|7073|7058|7071.2|7056.2|7073.2|7058.2|7071.2|7056.2|3
1724983200000|2024-08-30 02:00:00|7071.7|7056.7|7073.5|7058.5|7074.2|7059.2|7071.5|7056.5|11
1724983500000|2024-08-30 02:05:00|7081.6|7066.6|7082.8|7067.8|7083|7068|7081.6|7066.6|10
1724983800000|2024-08-30 02:10:00|7082.6|7067.6|7082.1|7067.1|7082.6|7067.6|7080.3|7065.3|4
1724984100000|2024-08-30 02:15:00|7081.8|7066.8|7080.5|7065.5|7081.8|7066.8|7080|7065|7
1724984400000|2024-08-30 02:20:00|7081|7066|7081.3|7066.3|7081.3|7066.3|7081|7066|0
1724985000000|2024-08-30 02:30:00|7082.3|7067.3|7081.3|7066.3|7082.3|7067.3|7080.8|7065.8|1
1724985300000|2024-08-30 02:35:00|7082.3|7067.3|7082.6|7067.6|7082.8|7067.8|7082|7067|0
1724985600000|2024-08-30 02:40:00|7082.1|7067.1|7080.5|7065.5|7082.1|7067.1|7079.3|7064.3|3
1724985900000|2024-08-30 02:45:00|7081.3|7066.3|7081.8|7066.8|7081.8|7066.8|7080|7065|7
1724986200000|2024-08-30 02:50:00|7081.3|7066.3|7080.5|7065.5|7081.6|7066.6|7080.5|7065.5|0
1724986500000|2024-08-30 02:55:00|7080.8|7065.8|7080.8|7065.8|7080.8|7065.8|7080.8|7065.8|1
1724986800000|2024-08-30 03:00:00|7082.1|7067.1|7082.1|7067.1|7084.6|7069.6|7079.3|7064.3|50
1724987100000|2024-08-30 03:05:00|7082.6|7067.6|7082.6|7067.6|7083.1|7068.1|7081.3|7066.3|4
1724987400000|2024-08-30 03:10:00|7082.3|7067.3|7082.6|7067.6|7082.6|7067.6|7081.3|7066.3|1
1724988000000|2024-08-30 03:20:00|7081.8|7066.8|7082.6|7067.6|7082.6|7067.6|7081.8|7066.8|1
1724988300000|2024-08-30 03:25:00|7082.3|7067.3|7081.8|7066.8|7083.6|7068.6|7080.6|7065.6|8
1724988600000|2024-08-30 03:30:00|7080.6|7065.6|7080.6|7065.6|7080.8|7065.8|7079.8|7064.8|0
1724988900000|2024-08-30 03:35:00|7080.1|7065.1|7080.1|7065.1|7080.1|7065.1|7080.1|7065.1|0
1724989200000|2024-08-30 03:40:00|7077.5|7062.5|7075.8|7060.8|7077.5|7062.5|7075.8|7060.8|1
1724989500000|2024-08-30 03:45:00|7075.9|7060.9|7076.1|7061.1|7076.1|7061.1|7075.9|7060.9|0
1724989800000|2024-08-30 03:50:00|7076.6|7061.6|7075.6|7060.6|7076.6|7061.6|7075.6|7060.6|0
1724990100000|2024-08-30 03:55:00|7075.4|7060.4|7077.4|7062.4|7077.9|7062.9|7074.6|7059.6|2
1724990400000|2024-08-30 04:00:00|7076.8|7061.8|7077.4|7062.4|7077.4|7062.4|7076.8|7061.8|0
1724990700000|2024-08-30 04:05:00|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|0
1724991000000|2024-08-30 04:10:00|7077.1|7062.1|7077.4|7062.4|7077.4|7062.4|7077.1|7062.1|0
1724991300000|2024-08-30 04:15:00|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|0
1724991900000|2024-08-30 04:25:00|7078.4|7063.4|7078.9|7063.9|7080.1|7065.1|7078.4|7063.4|2
1724992200000|2024-08-30 04:30:00|7079.1|7064.1|7080.9|7065.9|7080.9|7065.9|7079.1|7064.1|0
1724992800000|2024-08-30 04:40:00|7081.4|7066.4|7081.4|7066.4|7081.4|7066.4|7081.4|7066.4|0
1724993100000|2024-08-30 04:45:00|7081.6|7066.6|7078.9|7063.9|7082.9|7067.9|7078.9|7063.9|3
1724993400000|2024-08-30 04:50:00|7078.4|7063.4|7077.9|7062.9|7078.4|7063.4|7077.9|7062.9|2
1724993700000|2024-08-30 04:55:00|7078.2|7063.2|7077.9|7062.9|7078.2|7063.2|7077.9|7062.9|1
1724994000000|2024-08-30 05:00:00|7078.7|7063.7|7078.4|7063.4|7079.6|7064.6|7077.9|7062.9|0
1724994300000|2024-08-30 05:05:00|7078.1|7063.1|7078.6|7063.6|7078.6|7063.6|7077.9|7062.9|0
1724994600000|2024-08-30 05:10:00|7078.4|7063.4|7079.1|7064.1|7079.1|7064.1|7078.4|7063.4|0
1724994900000|2024-08-30 05:15:00|7078.9|7063.9|7078.6|7063.6|7079.1|7064.1|7076.1|7061.1|3
1724995200000|2024-08-30 05:20:00|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|0
1724995500000|2024-08-30 05:25:00|7079|7064|7084.2|7069.2|7084.4|7069.4|7077.7|7062.7|52
1724995800000|2024-08-30 05:30:00|7083.9|7068.9|7091.7|7076.7|7091.7|7076.7|7083.9|7068.9|21
1724996100000|2024-08-30 05:35:00|7091.4|7076.4|7097.5|7082.5|7098|7083|7091.4|7076.4|19
1724996400000|2024-08-30 05:40:00|7097.3|7082.3|7095.8|7080.8|7097.3|7082.3|7093.7|7078.7|7
1724996700000|2024-08-30 05:45:00|7095.5|7080.5|7093.5|7078.5|7096.3|7081.3|7093.5|7078.5|4
1724997000000|2024-08-30 05:50:00|7094|7079|7096.5|7081.5|7097|7082|7094|7079|3
1724997300000|2024-08-30 05:55:00|7096.8|7081.8|7096|7081|7097.5|7082.5|7095.8|7080.8|7
1724997600000|2024-08-30 06:00:00|7096.5|7081.5|7093|7078|7097.8|7082.8|7092|7077|12
1724997900000|2024-08-30 06:05:00|7092.7|7077.7|7095.5|7080.5|7095.5|7080.5|7092.2|7077.2|5
1724998200000|2024-08-30 06:10:00|7095.3|7080.3|7093|7078|7095.3|7080.3|7092.5|7077.5|2
1724998500000|2024-08-30 06:15:00|7093.2|7078.2|7084|7069|7093.2|7078.2|7082.9|7067.9|9
1724998800000|2024-08-30 06:20:00|7083.4|7068.4|7075.9|7060.9|7088.5|7073.5|7074.9|7059.9|54
1724999100000|2024-08-30 06:25:00|7076.2|7061.2|7078.5|7063.5|7080.2|7065.2|7075.7|7060.7|5
1724999400000|2024-08-30 06:30:00|7079.3|7064.3|7072.3|7057.3|7081.2|7066.2|7072.3|7057.3|2
1724999700000|2024-08-30 06:35:00|7072.8|7057.8|7064.2|7049.2|7076.5|7061.5|7059.7|7044.7|42
1725000000000|2024-08-30 06:40:00|7065.2|7050.2|7067.7|7052.7|7071.8|7056.8|7065.2|7050.2|5
1725000300000|2024-08-30 06:45:00|7068|7053|7068.2|7053.2|7068.7|7053.7|7067.2|7052.2|0
1725000600000|2024-08-30 06:50:00|7069.4|7054.4|7063.2|7048.2|7070.5|7055.5|7062.4|7047.4|7
1725000900000|2024-08-30 06:55:00|7061.7|7046.7|7056|7041|7062.7|7047.7|7056|7041|13
1725001200000|2024-08-30 07:00:00|7056.2|7041.2|7058.5|7043.5|7060.7|7045.7|7056.2|7041.2|9
1725001500000|2024-08-30 07:05:00|7058.2|7043.2|7063.2|7048.2|7064.2|7049.2|7055.5|7040.5|14
1725001800000|2024-08-30 07:10:00|7062.7|7047.7|7061.7|7046.7|7063.2|7048.2|7060.2|7045.2|6
1725002100000|2024-08-30 07:15:00|7062|7047|7059.7|7044.7|7062|7047|7059.7|7044.7|0
1725002400000|2024-08-30 07:20:00|7060.4|7045.4|7066.7|7051.7|7066.7|7051.7|7060.4|7045.4|3
1725002700000|2024-08-30 07:25:00|7067|7052|7068.2|7053.2|7068.2|7053.2|7067|7052|2
1725003000000|2024-08-30 07:30:00|7068.5|7053.5|7074.7|7059.7|7075.2|7060.2|7067|7052|6
1725003300000|2024-08-30 07:35:00|7074.4|7059.4|7072.5|7057.5|7074.9|7059.9|7071.9|7056.9|2
1725003600000|2024-08-30 07:40:00|7072.2|7057.2|7091|7076|7091|7076|7072|7057|31
1725003900000|2024-08-30 07:45:00|7092|7077|7092.7|7077.7|7092.7|7077.7|7086.7|7071.7|10
1725004200000|2024-08-30 07:50:00|7092.5|7077.5|7089.2|7074.2|7092.5|7077.5|7089.2|7074.2|1
1725004500000|2024-08-30 07:55:00|7088|7073|7088.5|7073.5|7089|7074|7086.3|7071.3|6
1725004800000|2024-08-30 08:00:00|7088.8|7073.8|7074.7|7059.7|7090.5|7075.5|7074.7|7059.7|93
1725005100000|2024-08-30 08:05:00|7078|7063|7070.7|7055.7|7080.8|7065.8|7070.7|7055.7|9
1725005400000|2024-08-30 08:10:00|7069.8|7054.8|7081.3|7066.3|7082.3|7067.3|7067.3|7052.3|16
1725005700000|2024-08-30 08:15:00|7082.3|7067.3|7081|7066|7082.6|7067.6|7080.5|7065.5|0
1725006000000|2024-08-30 08:20:00|7080.5|7065.5|7087.8|7072.8|7088|7073|7080.5|7065.5|5
1725006300000|2024-08-30 08:25:00|7088|7073|7095.8|7080.8|7095.8|7080.8|7086.5|7071.5|10
1725006600000|2024-08-30 08:30:00|7096.8|7081.8|7108.7|7093.7|7110.4|7095.4|7096.8|7081.8|31
1725006900000|2024-08-30 08:35:00|7108.4|7093.4|7103.6|7088.6|7109.1|7094.1|7102.6|7087.6|27
1725007200000|2024-08-30 08:40:00|7103.3|7088.3|7106.3|7091.3|7106.3|7091.3|7103.3|7088.3|8
1725007500000|2024-08-30 08:45:00|7106.6|7091.6|7105.9|7090.9|7107.8|7092.8|7105.4|7090.4|8
1725007800000|2024-08-30 08:50:00|7105.6|7090.6|7100.9|7085.9|7106.6|7091.6|7098.6|7083.6|63
1725008100000|2024-08-30 08:55:00|7101.4|7086.4|7099.6|7084.6|7103.4|7088.4|7099.4|7084.4|5
1725008400000|2024-08-30 09:00:00|7100.1|7085.1|7093.1|7078.1|7100.6|7085.6|7085.6|7070.6|13
1725008700000|2024-08-30 09:05:00|7093.6|7078.6|7093.3|7078.3|7093.8|7078.8|7087.8|7072.8|5
1725009000000|2024-08-30 09:10:00|7093|7078|7091.3|7076.3|7093|7078|7090.1|7075.1|2
1725009300000|2024-08-30 09:15:00|7095.3|7080.3|7094.3|7079.3|7096.8|7081.8|7090.1|7075.1|20
1725009600000|2024-08-30 09:20:00|7094.6|7079.6|7089.6|7074.6|7095.3|7080.3|7089.6|7074.6|3
1725009900000|2024-08-30 09:25:00|7088.3|7073.3|7092.1|7077.1|7094.8|7079.8|7088.3|7073.3|3
1725010200000|2024-08-30 09:30:00|7093.3|7078.3|7093.9|7078.9|7094.1|7079.1|7088.8|7073.8|2
1725010500000|2024-08-30 09:35:00|7093.8|7078.8|7088.3|7073.3|7094.1|7079.1|7088.1|7073.1|3
1725010800000|2024-08-30 09:40:00|7088.8|7073.8|7090.3|7075.3|7092.8|7077.8|7087.8|7072.8|3
1725011100000|2024-08-30 09:45:00|7090.1|7075.1|7088.9|7073.9|7090.1|7075.1|7083.3|7068.3|9
1725011400000|2024-08-30 09:50:00|7088.6|7073.6|7084.6|7069.6|7089.4|7074.4|7084.6|7069.6|4
1725011700000|2024-08-30 09:55:00|7085.4|7070.4|7078.9|7063.9|7085.9|7070.9|7078.1|7063.1|3
1725012000000|2024-08-30 10:00:00|7080.2|7065.2|7086.1|7071.1|7087.6|7072.6|7080.2|7065.2|7
1725012300000|2024-08-30 10:05:00|7086.6|7071.6|7091.3|7076.3|7092.1|7077.1|7086.6|7071.6|2
1725012600000|2024-08-30 10:10:00|7090.8|7075.8|7091.1|7076.1|7096.4|7081.4|7084.8|7069.8|15
1725012900000|2024-08-30 10:15:00|7092|7077|7106.1|7091.1|7107.1|7092.1|7092|7077|15
1725013200000|2024-08-30 10:20:00|7105.3|7090.3|7101.6|7086.6|7105.6|7090.6|7097.6|7082.6|18
1725013500000|2024-08-30 10:25:00|7102.8|7087.8|7102.6|7087.6|7105.1|7090.1|7100.8|7085.8|5
1725013800000|2024-08-30 10:30:00|7102.3|7087.3|7100.8|7085.8|7103.6|7088.6|7099.6|7084.6|3
1725014100000|2024-08-30 10:35:00|7097.5|7082.5|7103.9|7088.9|7104.9|7089.9|7094.8|7079.8|6
1725014400000|2024-08-30 10:40:00|7104.2|7089.2|7107.1|7092.1|7107.1|7092.1|7103.9|7088.9|2
1725014700000|2024-08-30 10:45:00|7105.9|7090.9|7111.1|7096.1|7111.2|7096.2|7105.4|7090.4|11
1725015000000|2024-08-30 10:50:00|7108.4|7093.4|7098.6|7083.6|7108.4|7093.4|7098.4|7083.4|9
1725015300000|2024-08-30 10:55:00|7097.6|7082.6|7099.1|7084.1|7099.1|7084.1|7097.6|7082.6|3
1725015600000|2024-08-30 11:00:00|7102.4|7087.4|7107.4|7092.4|7108.7|7093.7|7102.1|7087.1|18
1725015900000|2024-08-30 11:05:00|7107.7|7092.7|7104.5|7089.5|7108.9|7093.9|7104.5|7089.5|6
1725016200000|2024-08-30 11:10:00|7105|7090|7104.2|7089.2|7105|7090|7103.5|7088.5|2
1725016500000|2024-08-30 11:15:00|7103.1|7088.1|7102.9|7087.9|7103.1|7088.1|7100.4|7085.4|7
1725016800000|2024-08-30 11:20:00|7103.1|7088.1|7099.6|7084.6|7106|7091|7099.6|7084.6|39
1725017100000|2024-08-30 11:25:00|7100|7085|7099|7084|7100.7|7085.7|7098.2|7083.2|17
1725017400000|2024-08-30 11:30:00|7099.7|7084.7|7096.8|7081.8|7102.9|7087.9|7095.6|7080.6|29
1725017700000|2024-08-30 11:35:00|7097.1|7082.1|7099.6|7084.6|7100.2|7085.2|7097.1|7082.1|11
1725018000000|2024-08-30 11:40:00|7099.1|7084.1|7095.9|7080.9|7099.1|7084.1|7094.3|7079.3|26
1725018300000|2024-08-30 11:45:00|7096.1|7081.1|7099.4|7084.4|7099.9|7084.9|7095.9|7080.9|4
1725018600000|2024-08-30 11:50:00|7098.9|7083.9|7096.3|7081.3|7100.7|7085.7|7094.4|7079.4|32
1725018900000|2024-08-30 11:55:00|7096.5|7081.5|7083.2|7068.2|7097.5|7082.5|7083|7068|28
1725019200000|2024-08-30 12:00:00|7083.5|7068.5|7100.7|7085.7|7109|7094|7083.5|7068.5|93
1725019500000|2024-08-30 12:05:00|7098.7|7083.7|7100.2|7085.2|7102|7087|7094.2|7079.2|35
1725019800000|2024-08-30 12:10:00|7100.7|7085.7|7103.8|7088.8|7105.2|7090.2|7100|7085|27
1725020100000|2024-08-30 12:15:00|7102.4|7087.4|7095.7|7080.7|7103.5|7088.5|7094|7079|35
1725020400000|2024-08-30 12:20:00|7095.5|7080.5|7103.2|7088.2|7103.7|7088.7|7092|7077|38
1725020700000|2024-08-30 12:25:00|7103.5|7088.5|7106.5|7091.5|7108.2|7093.2|7100|7085|40
1725021000000|2024-08-30 12:30:00|7105.7|7090.7|7115.1|7100.1|7115.4|7100.4|7102.7|7087.7|135
1725021300000|2024-08-30 12:35:00|7114.7|7099.7|7103.3|7088.3|7115.1|7100.1|7100.2|7085.2|80
1725021600000|2024-08-30 12:40:00|7103.7|7088.7|7102|7087|7111|7096|7100.4|7085.4|85
1725021900000|2024-08-30 12:45:00|7102.2|7087.2|7113.9|7098.9|7114.1|7099.1|7101.2|7086.2|68
1725022200000|2024-08-30 12:50:00|7114.9|7099.9|7101.2|7086.2|7114.9|7099.9|7095.2|7080.2|76
1725022500000|2024-08-30 12:55:00|7102.5|7087.5|7093.7|7078.7|7104.8|7089.8|7093.7|7078.7|46
1725022800000|2024-08-30 13:00:00|7095.6|7080.6|7098.5|7083.5|7100.7|7085.7|7093|7078|64
1725023100000|2024-08-30 13:05:00|7094.5|7079.5|7097.4|7082.4|7098.2|7083.2|7079.9|7064.9|165
1725023400000|2024-08-30 13:10:00|7097.7|7082.7|7108.7|7093.7|7108.7|7093.7|7095.2|7080.2|63
1725023700000|2024-08-30 13:15:00|7108.5|7093.5|7094.3|7079.3|7109|7094|7091|7076|176
1725024000000|2024-08-30 13:20:00|7093.3|7078.3|7089.7|7074.7|7095.3|7080.3|7078.7|7063.7|169
1725024300000|2024-08-30 13:25:00|7090.2|7075.2|7098.2|7083.2|7098.2|7083.2|7089.7|7074.7|63
1725024600000|2024-08-30 13:30:00|7097.7|7082.7|7096.2|7081.2|7106|7091|7094.7|7079.7|118
1725024900000|2024-08-30 13:35:00|7096.7|7081.7|7092.7|7077.7|7099.2|7084.2|7088|7073|48
1725025200000|2024-08-30 13:40:00|7093.2|7078.2|7095.5|7080.5|7097|7082|7087.2|7072.2|111
1725025500000|2024-08-30 13:45:00|7094.7|7079.7|7065.6|7050.6|7094.7|7079.7|7065.6|7050.6|250
1725025800000|2024-08-30 13:50:00|7065.1|7050.1|7066.1|7051.1|7076.4|7061.4|7063.9|7048.9|183
1725026100000|2024-08-30 13:55:00|7066.3|7051.3|7043.3|7028.3|7066.3|7051.3|7041.5|7026.5|188
1725026400000|2024-08-30 14:00:00|7043.8|7028.8|7045.6|7030.6|7046.4|7031.4|7029|7014|226
1725026700000|2024-08-30 14:05:00|7045.3|7030.3|7046.6|7031.6|7047.9|7032.9|7041.1|7026.1|133
1725027000000|2024-08-30 14:10:00|7046.1|7031.1|7039.6|7024.6|7051.4|7036.4|7032.6|7017.6|202
1725027300000|2024-08-30 14:15:00|7041.3|7026.3|7063.4|7048.4|7068.9|7053.9|7041.3|7026.3|87
1725027600000|2024-08-30 14:20:00|7063.7|7048.7|7058.9|7043.9|7070.2|7055.2|7057.7|7042.7|68
1725027900000|2024-08-30 14:25:00|7059.4|7044.4|7048.9|7033.9|7059.9|7044.9|7045.7|7030.7|81
1725028200000|2024-08-30 14:30:00|7046.7|7031.7|7030.9|7015.9|7051.2|7036.2|7028.6|7013.6|132
1725028500000|2024-08-30 14:35:00|7033.4|7018.4|7041.4|7026.4|7042.4|7027.4|7033.4|7018.4|67
1725028800000|2024-08-30 14:40:00|7041.2|7026.2|7046.1|7031.1|7047.6|7032.6|7037.1|7022.1|69
1725029100000|2024-08-30 14:45:00|7045.1|7030.1|7053.9|7038.9|7054.6|7039.6|7043.1|7028.1|74
1725029400000|2024-08-30 14:50:00|7054.1|7039.1|7052.6|7037.6|7054.6|7039.6|7048.4|7033.4|41
1725029700000|2024-08-30 14:55:00|7052.3|7037.3|7042.8|7027.8|7054.9|7039.9|7042.8|7027.8|63
1725030000000|2024-08-30 15:00:00|7043.6|7028.6|7045.6|7030.6|7046.4|7031.4|7038.1|7023.1|61
1725030300000|2024-08-30 15:05:00|7045.1|7030.1|7041.6|7026.6|7045.6|7030.6|7038.1|7023.1|54
1725030600000|2024-08-30 15:10:00|7040.1|7025.1|7043.4|7028.4|7048.4|7033.4|7039.6|7024.6|42
1725030900000|2024-08-30 15:15:00|7043.2|7028.2|7048.4|7033.4|7050.9|7035.9|7042.9|7027.9|34
1725031200000|2024-08-30 15:20:00|7047.9|7032.9|7041.9|7026.9|7049.1|7034.1|7039.1|7024.1|59
1725031500000|2024-08-30 15:25:00|7041.6|7026.6|7048.4|7033.4|7048.6|7033.6|7035.8|7020.8|50
1725031800000|2024-08-30 15:30:00|7048.8|7033.8|7055.9|7040.9|7056.1|7041.1|7044.6|7029.6|53
1725032100000|2024-08-30 15:35:00|7056.1|7041.1|7055.4|7040.4|7056.1|7041.1|7052.9|7037.9|55
1725032400000|2024-08-30 15:40:00|7055.9|7040.9|7053.1|7038.1|7063.6|7048.6|7052.8|7037.8|107
1725032700000|2024-08-30 15:45:00|7053.3|7038.3|7046.3|7031.3|7053.3|7038.3|7044.3|7029.3|49
1725033000000|2024-08-30 15:50:00|7044.6|7029.6|7053.1|7038.1|7053.9|7038.9|7043.8|7028.8|86
1725033300000|2024-08-30 15:55:00|7053.6|7038.6|7058.1|7043.1|7060.4|7045.4|7046.6|7031.6|58
1725033600000|2024-08-30 16:00:00|7058.4|7043.4|7062.2|7047.2|7063.2|7048.2|7056.2|7041.2|84
1725033900000|2024-08-30 16:05:00|7062.7|7047.7|7060.2|7045.2|7063.7|7048.7|7058.7|7043.7|45
1725034200000|2024-08-30 16:10:00|7062|7047|7060.4|7045.4|7062|7047|7056.2|7041.2|76
1725034500000|2024-08-30 16:15:00|7058.4|7043.4|7056.4|7041.4|7060.5|7045.5|7053.9|7038.9|49
1725034800000|2024-08-30 16:20:00|7055.4|7040.4|7053.4|7038.4|7056.9|7041.9|7051.7|7036.7|40
1725035100000|2024-08-30 16:25:00|7053.7|7038.7|7045.9|7030.9|7054.2|7039.2|7043.6|7028.6|205
1725035400000|2024-08-30 16:30:00|7045.1|7030.1|7048.1|7033.1|7050.9|7035.9|7044.9|7029.9|69
1725035700000|2024-08-30 16:35:00|7049.1|7034.1|7052.4|7037.4|7053.4|7038.4|7049.1|7034.1|28
1725036000000|2024-08-30 16:40:00|7052.2|7037.2|7051.6|7036.6|7052.2|7037.2|7045.9|7030.9|42
1725036300000|2024-08-30 16:45:00|7051.4|7036.4|7053.5|7038.5|7053.5|7038.5|7045.1|7030.1|32
1725036600000|2024-08-30 16:50:00|7054.8|7039.8|7054.1|7039.1|7056|7041|7050.9|7035.9|75
1725036900000|2024-08-30 16:55:00|7054.4|7039.4|7059.2|7044.2|7060.5|7045.5|7054.4|7039.4|65
1725037200000|2024-08-30 17:00:00|7059.5|7044.5|7057.5|7042.5|7059.5|7044.5|7055.4|7040.4|39
1725037500000|2024-08-30 17:05:00|7058.2|7043.2|7067|7052|7068|7053|7057.7|7042.7|48
1725037800000|2024-08-30 17:10:00|7067.2|7052.2|7059.4|7044.4|7067.2|7052.2|7058.7|7043.7|37
1725038100000|2024-08-30 17:15:00|7059.2|7044.2|7061.7|7046.7|7063.7|7048.7|7058.2|7043.2|54
1725038400000|2024-08-30 17:20:00|7062.5|7047.5|7059.5|7044.5|7062.5|7047.5|7058|7043|35
1725038700000|2024-08-30 17:25:00|7060.8|7045.8|7059.5|7044.5|7062.2|7047.2|7057.5|7042.5|37
1725039000000|2024-08-30 17:30:00|7059.3|7044.3|7057|7042|7061.3|7046.3|7056.3|7041.3|44
1725039300000|2024-08-30 17:35:00|7056.8|7041.8|7054.2|7039.2|7056.8|7041.8|7053|7038|26
1725039600000|2024-08-30 17:40:00|7053.2|7038.2|7058|7043|7058.2|7043.2|7053.2|7038.2|41
1725039900000|2024-08-30 17:45:00|7057.7|7042.7|7054.1|7039.1|7058.2|7043.2|7049.1|7034.1|93
1725040200000|2024-08-30 17:50:00|7053.9|7038.9|7055|7040|7055|7040|7049.1|7034.1|102
1725040500000|2024-08-30 17:55:00|7055.4|7040.4|7064.5|7049.5|7066.2|7051.2|7051.6|7036.6|180
1725040800000|2024-08-30 18:00:00|7064.7|7049.7|7062.7|7047.7|7070.7|7055.7|7058.7|7043.7|206
1725041100000|2024-08-30 18:05:00|7063|7048|7066.7|7051.7|7068|7053|7062|7047|313
1725041400000|2024-08-30 18:10:00|7067|7052|7084.3|7069.3|7085.3|7070.3|7066.5|7051.5|1155
1725041700000|2024-08-30 18:15:00|7084.5|7069.5|7080.2|7065.2|7084.8|7069.8|7076.8|7061.8|340
1725042000000|2024-08-30 18:20:00|7080|7065|7080|7065|7080|7065|7080|7065|0
1725325200000|2024-09-03 01:00:00|7073.7|7058.7|7023.4|7008.4|7073.7|7058.7|7023.4|7008.4|233
1725325500000|2024-09-03 01:05:00|7023.6|7008.6|7009.2|6994.2|7024.1|7009.1|7008.7|6993.7|84
1725325800000|2024-09-03 01:10:00|7008.2|6993.2|7018.2|7003.2|7018.2|7003.2|7008.2|6993.2|9
1725326100000|2024-09-03 01:15:00|7019.2|7004.2|7026.2|7011.2|7026.4|7011.4|7015.7|7000.7|28
1725326400000|2024-09-03 01:20:00|7026.7|7011.7|7025.7|7010.7|7032.4|7017.4|7024.4|7009.4|24
1725326700000|2024-09-03 01:25:00|7025.4|7010.4|7029.9|7014.9|7029.9|7014.9|7025.4|7010.4|8
1725327000000|2024-09-03 01:30:00|7029.7|7014.7|7030.7|7015.7|7035.7|7020.7|7029.5|7014.5|12
1725327300000|2024-09-03 01:35:00|7030.9|7015.9|7022.9|7007.9|7031.2|7016.2|7021.7|7006.7|7
1725327600000|2024-09-03 01:40:00|7023.2|7008.2|7015.2|7000.2|7023.2|7008.2|7009.9|6994.9|56
1725327900000|2024-09-03 01:45:00|7015.7|7000.7|7015.2|7000.2|7019.5|7004.5|7014.2|6999.2|15
1725328200000|2024-09-03 01:50:00|7015.9|7000.9|7018.2|7003.2|7018.2|7003.2|7015.9|7000.9|9
1725328500000|2024-09-03 01:55:00|7017.9|7002.9|7018|7003|7018|7003|7017.9|7002.9|0
1725328800000|2024-09-03 02:00:00|7019.2|7004.2|7020|7005|7020|7005|7017.5|7002.5|3
1725329100000|2024-09-03 02:05:00|7019.7|7004.7|7036.7|7021.7|7036.7|7021.7|7019.7|7004.7|6
1725329400000|2024-09-03 02:10:00|7037.7|7022.7|7051.3|7036.3|7071|7056|7037.2|7022.2|68
1725329700000|2024-09-03 02:15:00|7050.5|7035.5|7048.8|7033.8|7050.5|7035.5|7048.8|7033.8|0
1725330000000|2024-09-03 02:20:00|7048|7033|7047.3|7032.3|7048|7033|7046.5|7031.5|0
1725330300000|2024-09-03 02:25:00|7047|7032|7041.8|7026.8|7047|7032|7041.8|7026.8|1
1725330600000|2024-09-03 02:30:00|7041.2|7026.2|7044.3|7029.3|7044.8|7029.8|7035.8|7020.8|6
1725330900000|2024-09-03 02:35:00|7043.8|7028.8|7052.5|7037.5|7053.3|7038.3|7043.8|7028.8|31
1725331200000|2024-09-03 02:40:00|7055.8|7040.8|7060.1|7045.1|7060.3|7045.3|7055.5|7040.5|4
1725331500000|2024-09-03 02:45:00|7059.8|7044.8|7057.3|7042.3|7060.3|7045.3|7057.1|7042.1|9
1725331800000|2024-09-03 02:50:00|7057.6|7042.6|7057.8|7042.8|7058.3|7043.3|7057.3|7042.3|2
1725332100000|2024-09-03 02:55:00|7057.6|7042.6|7054.6|7039.6|7058.1|7043.1|7051.3|7036.3|12
1725332400000|2024-09-03 03:00:00|7053.8|7038.8|7044.3|7029.3|7055.6|7040.6|7044.3|7029.3|6
1725332700000|2024-09-03 03:05:00|7044|7029|7040.8|7025.8|7044|7029|7040.8|7025.8|0
1725333000000|2024-09-03 03:10:00|7039.3|7024.3|7039.3|7024.3|7039.3|7024.3|7039.3|7024.3|0
1725333300000|2024-09-03 03:15:00|7039.8|7024.8|7041.3|7026.3|7041.3|7026.3|7039.3|7024.3|0
1725333600000|2024-09-03 03:20:00|7041.8|7026.8|7042.3|7027.3|7044.8|7029.8|7039.3|7024.3|2
1725333900000|2024-09-03 03:25:00|7042.6|7027.6|7044.3|7029.3|7047.3|7032.3|7042.3|7027.3|3
1725334200000|2024-09-03 03:30:00|7044.6|7029.6|7046.6|7031.6|7046.6|7031.6|7043.6|7028.6|2
1725334500000|2024-09-03 03:35:00|7047.6|7032.6|7053.6|7038.6|7054.1|7039.1|7047.6|7032.6|7
1725335400000|2024-09-03 03:50:00|7052.8|7037.8|7054.6|7039.6|7055.1|7040.1|7052.8|7037.8|1
1725335700000|2024-09-03 03:55:00|7054.8|7039.8|7049.8|7034.8|7054.8|7039.8|7048.3|7033.3|3
1725336000000|2024-09-03 04:00:00|7051.1|7036.1|7047.6|7032.6|7052.8|7037.8|7047.6|7032.6|4
1725336300000|2024-09-03 04:05:00|7046.8|7031.8|7043.6|7028.6|7046.8|7031.8|7043.6|7028.6|0
1725336600000|2024-09-03 04:10:00|7042.1|7027.1|7034.1|7019.1|7042.1|7027.1|7029.6|7014.6|8
1725336900000|2024-09-03 04:15:00|7035.1|7020.1|7035.1|7020.1|7035.1|7020.1|7035.1|7020.1|0
1725337200000|2024-09-03 04:20:00|7038.3|7023.3|7040.8|7025.8|7041.1|7026.1|7038.3|7023.3|4
1725337500000|2024-09-03 04:25:00|7041.1|7026.1|7041.9|7026.9|7044.4|7029.4|7041.1|7026.1|0
1725337800000|2024-09-03 04:30:00|7042.1|7027.1|7041.9|7026.9|7042.1|7027.1|7041.9|7026.9|0
1725338100000|2024-09-03 04:35:00|7041.6|7026.6|7041.3|7026.3|7041.6|7026.6|7041.3|7026.3|0
1725338400000|2024-09-03 04:40:00|7041.8|7026.8|7044.1|7029.1|7045.1|7030.1|7041.3|7026.3|6
1725338700000|2024-09-03 04:45:00|7045.3|7030.3|7049.6|7034.6|7051.1|7036.1|7045.3|7030.3|2
1725339000000|2024-09-03 04:50:00|7050.1|7035.1|7050.6|7035.6|7052.6|7037.6|7047.8|7032.8|12
1725339300000|2024-09-03 04:55:00|7050.4|7035.4|7053.4|7038.4|7053.4|7038.4|7049.6|7034.6|2
1725339600000|2024-09-03 05:00:00|7054.1|7039.1|7053.1|7038.1|7055.4|7040.4|7052.1|7037.1|5
1725339900000|2024-09-03 05:05:00|7052.9|7037.9|7053.1|7038.1|7053.1|7038.1|7052.6|7037.6|0
1725340200000|2024-09-03 05:10:00|7052.9|7037.9|7052.9|7037.9|7052.9|7037.9|7052.4|7037.4|0
1725340500000|2024-09-03 05:15:00|7053.1|7038.1|7053.1|7038.1|7053.1|7038.1|7053.1|7038.1|0
1725340800000|2024-09-03 05:20:00|7053.2|7038.2|7042.6|7027.6|7053.2|7038.2|7041.6|7026.6|8
1725341100000|2024-09-03 05:25:00|7042.4|7027.4|7041.6|7026.6|7042.4|7027.4|7041.6|7026.6|0
1725341400000|2024-09-03 05:30:00|7042.1|7027.1|7048.9|7033.9|7048.9|7033.9|7041.1|7026.1|7
1725341700000|2024-09-03 05:35:00|7048.6|7033.6|7049.6|7034.6|7052.4|7037.4|7048.4|7033.4|2
1725342000000|2024-09-03 05:40:00|7049.4|7034.4|7051.2|7036.2|7053.9|7038.9|7049.4|7034.4|2
1725342300000|2024-09-03 05:45:00|7051.4|7036.4|7050.7|7035.7|7052.9|7037.9|7050.7|7035.7|0
1725342600000|2024-09-03 05:50:00|7050.4|7035.4|7051.9|7036.9|7055.4|7040.4|7049.9|7034.9|4
1725342900000|2024-09-03 05:55:00|7051.7|7036.7|7047.7|7032.7|7051.7|7036.7|7047.5|7032.5|6
1725343200000|2024-09-03 06:00:00|7047.2|7032.2|7048.7|7033.7|7052.7|7037.7|7047.2|7032.2|10
1725343500000|2024-09-03 06:05:00|7048.9|7033.9|7049.7|7034.7|7051.4|7036.4|7048.7|7033.7|4
1725343800000|2024-09-03 06:10:00|7052.5|7037.5|7055.7|7040.7|7055.7|7040.7|7044.9|7029.9|30
1725344100000|2024-09-03 06:15:00|7056|7041|7060|7045|7060.5|7045.5|7056|7041|4
1725344400000|2024-09-03 06:20:00|7060.5|7045.5|7056.5|7041.5|7060.5|7045.5|7055.5|7040.5|3
1725344700000|2024-09-03 06:25:00|7056|7041|7059.4|7044.4|7059.4|7044.4|7054.5|7039.5|18
1725345000000|2024-09-03 06:30:00|7059.2|7044.2|7063|7048|7063.5|7048.5|7058.7|7043.7|27
1725345300000|2024-09-03 06:35:00|7062.7|7047.7|7056|7041|7062.7|7047.7|7053.2|7038.2|20
1725345600000|2024-09-03 06:40:00|7057.5|7042.5|7063|7048|7065|7050|7056.7|7041.7|13
1725345900000|2024-09-03 06:45:00|7062|7047|7063.7|7048.7|7064|7049|7059.7|7044.7|8
1725346200000|2024-09-03 06:50:00|7062.7|7047.7|7058.5|7043.5|7062.7|7047.7|7058|7043|3
1725346500000|2024-09-03 06:55:00|7059|7044|7062.5|7047.5|7062.5|7047.5|7054.5|7039.5|12
1725346800000|2024-09-03 07:00:00|7062.2|7047.2|7068|7053|7070.2|7055.2|7061.7|7046.7|26
1725347100000|2024-09-03 07:05:00|7067.5|7052.5|7066.5|7051.5|7070.3|7055.3|7062.5|7047.5|23
1725347400000|2024-09-03 07:10:00|7066.2|7051.2|7069|7054|7071.7|7056.7|7065.5|7050.5|23
1725347700000|2024-09-03 07:15:00|7070.5|7055.5|7073.5|7058.5|7075.5|7060.5|7070.5|7055.5|27
1725348000000|2024-09-03 07:20:00|7073.7|7058.7|7066.5|7051.5|7074|7059|7065.2|7050.2|16
1725348300000|2024-09-03 07:25:00|7066.2|7051.2|7069.8|7054.8|7072.5|7057.5|7066|7051|16
1725348600000|2024-09-03 07:30:00|7070|7055|7071.8|7056.8|7074.3|7059.3|7067|7052|20
1725348900000|2024-09-03 07:35:00|7071.5|7056.5|7081.5|7066.5|7083.3|7068.3|7071.3|7056.3|53
1725349200000|2024-09-03 07:40:00|7081|7066|7080.5|7065.5|7083.5|7068.5|7075.8|7060.8|28
1725349500000|2024-09-03 07:45:00|7080.3|7065.3|7081|7066|7081.3|7066.3|7077.5|7062.5|12
1725349800000|2024-09-03 07:50:00|7081.5|7066.5|7079|7064|7081.8|7066.8|7078.5|7063.5|26
1725350100000|2024-09-03 07:55:00|7079.5|7064.5|7080.8|7065.8|7080.8|7065.8|7078|7063|15
1725350400000|2024-09-03 08:00:00|7081|7066|7083.8|7068.8|7084.6|7069.6|7078.5|7063.5|72
1725350700000|2024-09-03 08:05:00|7083.6|7068.6|7084.3|7069.3|7084.8|7069.8|7082.6|7067.6|21
1725351000000|2024-09-03 08:10:00|7084.8|7069.8|7089.6|7074.6|7091.8|7076.8|7084.8|7069.8|42
1725351300000|2024-09-03 08:15:00|7089.3|7074.3|7091.3|7076.3|7092.3|7077.3|7085.8|7070.8|17
1725351600000|2024-09-03 08:20:00|7091.8|7076.8|7089.6|7074.6|7091.8|7076.8|7085.6|7070.6|23
1725351900000|2024-09-03 08:25:00|7090.6|7075.6|7087.8|7072.8|7090.8|7075.8|7083.3|7068.3|36
1725352200000|2024-09-03 08:30:00|7086.5|7071.5|7080.3|7065.3|7086.5|7071.5|7079.8|7064.8|26
1725352500000|2024-09-03 08:35:00|7079.5|7064.5|7079.8|7064.8|7082.5|7067.5|7078.5|7063.5|11
1725352800000|2024-09-03 08:40:00|7079.3|7064.3|7082.6|7067.6|7082.8|7067.8|7078|7063|12
1725353100000|2024-09-03 08:45:00|7082.1|7067.1|7082.3|7067.3|7082.6|7067.6|7078.8|7063.8|7
1725353400000|2024-09-03 08:50:00|7083.1|7068.1|7083.8|7068.8|7087.3|7072.3|7079.8|7064.8|28
1725353700000|2024-09-03 08:55:00|7084.9|7069.9|7084.1|7069.1|7085.8|7070.8|7082.6|7067.6|16
1725354000000|2024-09-03 09:00:00|7083.8|7068.8|7085.1|7070.1|7085.1|7070.1|7081.1|7066.1|18
1725354300000|2024-09-03 09:05:00|7084|7069|7082.1|7067.1|7084|7069|7078.1|7063.1|54
1725354600000|2024-09-03 09:10:00|7081.6|7066.6|7074.6|7059.6|7081.6|7066.6|7069.8|7054.8|17
1725354900000|2024-09-03 09:15:00|7074.8|7059.8|7067.3|7052.3|7077.8|7062.8|7063.8|7048.8|42
1725355200000|2024-09-03 09:20:00|7066|7051|7047|7032|7066.3|7051.3|7043|7028|51
1725355500000|2024-09-03 09:25:00|7052|7037|7050.8|7035.8|7052|7037|7043.8|7028.8|69
1725355800000|2024-09-03 09:30:00|7050|7035|7050.3|7035.3|7052.8|7037.8|7043.8|7028.8|22
1725356100000|2024-09-03 09:35:00|7049.8|7034.8|7050.8|7035.8|7055.8|7040.8|7047.5|7032.5|56
1725356400000|2024-09-03 09:40:00|7050.3|7035.3|7040.3|7025.3|7050.3|7035.3|7036|7021|36
1725356700000|2024-09-03 09:45:00|7040.5|7025.5|7043.5|7028.5|7049.8|7034.8|7039|7024|27
1725357000000|2024-09-03 09:50:00|7043.3|7028.3|7045.8|7030.8|7045.8|7030.8|7040.8|7025.8|24
1725357300000|2024-09-03 09:55:00|7044.8|7029.8|7042|7027|7044.8|7029.8|7031.7|7016.7|54
1725357600000|2024-09-03 10:00:00|7041.5|7026.5|7052.5|7037.5|7052.5|7037.5|7032.7|7017.7|74
1725357900000|2024-09-03 10:05:00|7050.8|7035.8|7055.6|7040.6|7057.8|7042.8|7048.8|7033.8|19
1725358200000|2024-09-03 10:10:00|7055.8|7040.8|7052.1|7037.1|7055.8|7040.8|7044.8|7029.8|29
1725358500000|2024-09-03 10:15:00|7051.8|7036.8|7050.8|7035.8|7052.3|7037.3|7048.3|7033.3|23
1725358800000|2024-09-03 10:20:00|7048.3|7033.3|7052.6|7037.6|7052.6|7037.6|7047.3|7032.3|15
1725359100000|2024-09-03 10:25:00|7048.6|7033.6|7048.6|7033.6|7048.8|7033.8|7043.3|7028.3|23
1725359400000|2024-09-03 10:30:00|7048.3|7033.3|7040.1|7025.1|7048.3|7033.3|7040.1|7025.1|34
1725359700000|2024-09-03 10:35:00|7039.8|7024.8|7049.6|7034.6|7049.6|7034.6|7039.6|7024.6|24
1725360000000|2024-09-03 10:40:00|7048.5|7033.5|7047.1|7032.1|7050.3|7035.3|7044.6|7029.6|24
1725360300000|2024-09-03 10:45:00|7046.6|7031.6|7041.1|7026.1|7046.6|7031.6|7041.1|7026.1|13
1725360600000|2024-09-03 10:50:00|7039.6|7024.6|7037.8|7022.8|7040.6|7025.6|7036.3|7021.3|27
1725360900000|2024-09-03 10:55:00|7038.1|7023.1|7039.3|7024.3|7040.1|7025.1|7035.3|7020.3|13
1725361200000|2024-09-03 11:00:00|7036.1|7021.1|7039.1|7024.1|7040.6|7025.6|7036.1|7021.1|7
1725361500000|2024-09-03 11:05:00|7035.3|7020.3|7035.6|7020.6|7037.6|7022.6|7034.1|7019.1|16
1725361800000|2024-09-03 11:10:00|7034.6|7019.6|7041.4|7026.4|7042.4|7027.4|7032.1|7017.1|15
1725362100000|2024-09-03 11:15:00|7039.9|7024.9|7038.8|7023.8|7044.4|7029.4|7038.1|7023.1|43
1725362400000|2024-09-03 11:20:00|7038.1|7023.1|7040.9|7025.9|7041.1|7026.1|7036.4|7021.4|26
1725362700000|2024-09-03 11:25:00|7040.6|7025.6|7042.9|7027.9|7046.1|7031.1|7040.6|7025.6|21
1725363000000|2024-09-03 11:30:00|7042.6|7027.6|7042.1|7027.1|7043.6|7028.6|7041.1|7026.1|12
1725363300000|2024-09-03 11:35:00|7043.6|7028.6|7041.6|7026.6|7045.4|7030.4|7041.1|7026.1|25
1725363600000|2024-09-03 11:40:00|7041.9|7026.9|7041.9|7026.9|7045.6|7030.6|7040.6|7025.6|28
1725363900000|2024-09-03 11:45:00|7041.6|7026.6|7046.6|7031.6|7047.9|7032.9|7041.6|7026.6|8
1725364200000|2024-09-03 11:50:00|7046.1|7031.1|7044.6|7029.6|7049.6|7034.6|7044.1|7029.1|22
1725364500000|2024-09-03 11:55:00|7046.4|7031.4|7045.9|7030.9|7048.9|7033.9|7041.9|7026.9|39
1725364800000|2024-09-03 12:00:00|7046.4|7031.4|7062.4|7047.4|7064.4|7049.4|7044.7|7029.7|91
1725365100000|2024-09-03 12:05:00|7062.9|7047.9|7073.9|7058.9|7074.4|7059.4|7062.9|7047.9|61
1725365400000|2024-09-03 12:10:00|7074.9|7059.9|7084.9|7069.9|7085.9|7070.9|7073.4|7058.4|141
1725365700000|2024-09-03 12:15:00|7084.1|7069.1|7085.2|7070.2|7089.2|7074.2|7081.9|7066.9|74
1725366000000|2024-09-03 12:20:00|7085.7|7070.7|7088.9|7073.9|7089.4|7074.4|7082.4|7067.4|67
1725366300000|2024-09-03 12:25:00|7088.4|7073.4|7084.4|7069.4|7100.9|7085.9|7083.7|7068.7|166
1725366600000|2024-09-03 12:30:00|7084.7|7069.7|7100.4|7085.4|7101.2|7086.2|7084.7|7069.7|72
1725366900000|2024-09-03 12:35:00|7101.2|7086.2|7124.3|7109.3|7125.3|7110.3|7097.4|7082.4|149
1725367200000|2024-09-03 12:40:00|7123.8|7108.8|7128.8|7113.8|7134|7119|7121|7106|370
1725367500000|2024-09-03 12:45:00|7129|7114|7135|7120|7135|7120|7126|7111|104
1725367800000|2024-09-03 12:50:00|7134.7|7119.7|7105|7090|7134.7|7119.7|7104.5|7089.5|116
1725368100000|2024-09-03 12:55:00|7103.5|7088.5|7119.2|7104.2|7119.2|7104.2|7096.7|7081.7|106
1725368400000|2024-09-03 13:00:00|7120|7105|7111|7096|7122.2|7107.2|7110.5|7095.5|128
1725368700000|2024-09-03 13:05:00|7108.9|7093.9|7111|7096|7117.7|7102.7|7105.9|7090.9|91
1725369000000|2024-09-03 13:10:00|7109.9|7094.9|7109.5|7094.5|7114|7099|7108.5|7093.5|57
1725369300000|2024-09-03 13:15:00|7109.7|7094.7|7108.2|7093.2|7109.7|7094.7|7101.7|7086.7|85
1725369600000|2024-09-03 13:20:00|7106.4|7091.4|7107.5|7092.5|7113|7098|7101.7|7086.7|80
1725369900000|2024-09-03 13:25:00|7107.2|7092.2|7102|7087|7109|7094|7101.7|7086.7|32
1725370200000|2024-09-03 13:30:00|7102.5|7087.5|7119|7104|7119|7104|7101.2|7086.2|143
1725370500000|2024-09-03 13:35:00|7119.5|7104.5|7143.3|7128.3|7149.8|7134.8|7119.5|7104.5|438
1725370800000|2024-09-03 13:40:00|7144|7129|7143.8|7128.8|7148.3|7133.3|7142.5|7127.5|97
1725371100000|2024-09-03 13:45:00|7143.5|7128.5|7136.5|7121.5|7143.8|7128.8|7133|7118|129
1725371400000|2024-09-03 13:50:00|7135|7120|7134|7119|7139.5|7124.5|7127.5|7112.5|107
1725371700000|2024-09-03 13:55:00|7132.5|7117.5|7133.7|7118.7|7135.5|7120.5|7125.7|7110.7|72
1725372000000|2024-09-03 14:00:00|7134|7119|7130.5|7115.5|7136.2|7121.2|7126.2|7111.2|172
1725372300000|2024-09-03 14:05:00|7129.2|7114.2|7129.7|7114.7|7130|7115|7123.2|7108.2|105
1725372600000|2024-09-03 14:10:00|7129.5|7114.5|7135.7|7120.7|7135.7|7120.7|7129.5|7114.5|145
1725372900000|2024-09-03 14:15:00|7135|7120|7130.2|7115.2|7138|7123|7128|7113|179
1725373200000|2024-09-03 14:20:00|7130.7|7115.7|7129.5|7114.5|7133.2|7118.2|7128|7113|129
1725373500000|2024-09-03 14:25:00|7129.2|7114.2|7123.7|7108.7|7132.7|7117.7|7123.7|7108.7|317
1725373800000|2024-09-03 14:30:00|7124.2|7109.2|7133.2|7118.2|7137.2|7122.2|7124.2|7109.2|206
1725374100000|2024-09-03 14:35:00|7131.7|7116.7|7146.3|7131.3|7146.5|7131.5|7131.7|7116.7|189
1725374400000|2024-09-03 14:40:00|7146|7131|7140.3|7125.3|7156.8|7141.8|7138.8|7123.8|427
1725374700000|2024-09-03 14:45:00|7140.5|7125.5|7133.8|7118.8|7141.5|7126.5|7130.5|7115.5|136
1725375000000|2024-09-03 14:50:00|7133|7118|7146.5|7131.5|7146.8|7131.8|7125.3|7110.3|139
1725375300000|2024-09-03 14:55:00|7149.6|7134.6|7151.3|7136.3|7159.1|7144.1|7145|7130|300
1725375600000|2024-09-03 15:00:00|7150.8|7135.8|7156.5|7141.5|7159.5|7144.5|7142.5|7127.5|115
1725375900000|2024-09-03 15:05:00|7156.8|7141.8|7166.1|7151.1|7166.8|7151.8|7148.5|7133.5|139
1725376200000|2024-09-03 15:10:00|7168.8|7153.8|7165.5|7150.5|7173.8|7158.8|7163.5|7148.5|286
1725376500000|2024-09-03 15:15:00|7165|7150|7173.8|7158.8|7173.8|7158.8|7161.5|7146.5|131
1725376800000|2024-09-03 15:20:00|7174.3|7159.3|7179.1|7164.1|7180.8|7165.8|7169.8|7154.8|179
1725377100000|2024-09-03 15:25:00|7180.1|7165.1|7180.9|7165.9|7180.9|7165.9|7173.6|7158.6|206
1725377400000|2024-09-03 15:30:00|7180.6|7165.6|7178.1|7163.1|7180.6|7165.6|7176.9|7161.9|89
1725377700000|2024-09-03 15:35:00|7177.4|7162.4|7176.4|7161.4|7179.6|7164.6|7173.8|7158.8|139
1725378000000|2024-09-03 15:40:00|7176.1|7161.1|7182.4|7167.4|7182.6|7167.6|7173.4|7158.4|157
1725378300000|2024-09-03 15:45:00|7182.6|7167.6|7191.4|7176.4|7191.4|7176.4|7179.9|7164.9|213
1725378600000|2024-09-03 15:50:00|7191.2|7176.2|7190.4|7175.4|7194.2|7179.2|7186.4|7171.4|172
1725378900000|2024-09-03 15:55:00|7190.9|7175.9|7183.1|7168.1|7190.9|7175.9|7181.6|7166.6|114
1725379200000|2024-09-03 16:00:00|7182.1|7167.1|7186.1|7171.1|7186.9|7171.9|7177.1|7162.1|120
1725379500000|2024-09-03 16:05:00|7185.6|7170.6|7185.6|7170.6|7187.6|7172.6|7184.4|7169.4|155
1725379800000|2024-09-03 16:10:00|7185.4|7170.4|7191.1|7176.1|7192.1|7177.1|7182.1|7167.1|483
1725380100000|2024-09-03 16:15:00|7192.4|7177.4|7186.1|7171.1|7192.4|7177.4|7183.6|7168.6|120
1725380400000|2024-09-03 16:20:00|7185.6|7170.6|7190.2|7175.2|7190.2|7175.2|7185.1|7170.1|88
1725380700000|2024-09-03 16:25:00|7190.4|7175.4|7195.7|7180.7|7195.7|7180.7|7190.4|7175.4|213
1725381000000|2024-09-03 16:30:00|7195.4|7180.4|7199.9|7184.9|7201.7|7186.7|7194.2|7179.2|118
1725381300000|2024-09-03 16:35:00|7200.4|7185.4|7199.4|7184.4|7202.2|7187.2|7198.7|7183.7|84
1725381600000|2024-09-03 16:40:00|7199.2|7184.2|7203.4|7188.4|7203.9|7188.9|7199.2|7184.2|153
1725381900000|2024-09-03 16:45:00|7203.7|7188.7|7195.7|7180.7|7203.7|7188.7|7191.9|7176.9|101
1725382200000|2024-09-03 16:50:00|7195.9|7180.9|7194.4|7179.4|7195.9|7180.9|7186.4|7171.4|183
1725382500000|2024-09-03 16:55:00|7195.2|7180.2|7193.9|7178.9|7195.4|7180.4|7188.6|7173.6|112
1725382800000|2024-09-03 17:00:00|7193.2|7178.2|7188.1|7173.1|7193.4|7178.4|7187.1|7172.1|67
1725383100000|2024-09-03 17:05:00|7188.6|7173.6|7190.4|7175.4|7191.4|7176.4|7181.9|7166.9|107
1725383400000|2024-09-03 17:10:00|7190.9|7175.9|7191.9|7176.9|7193.4|7178.4|7187.2|7172.2|122
1725383700000|2024-09-03 17:15:00|7190.2|7175.2|7191.9|7176.9|7191.9|7176.9|7183.9|7168.9|92
1725384000000|2024-09-03 17:20:00|7191.4|7176.4|7173.4|7158.4|7192.4|7177.4|7173.4|7158.4|85
1725384300000|2024-09-03 17:25:00|7172.9|7157.9|7175.7|7160.7|7176.4|7161.4|7168.6|7153.6|103
1725384600000|2024-09-03 17:30:00|7176.4|7161.4|7170.7|7155.7|7177.7|7162.7|7170.4|7155.4|72
1725384900000|2024-09-03 17:35:00|7171.4|7156.4|7167.4|7152.4|7173.1|7158.1|7167.4|7152.4|116
1725385200000|2024-09-03 17:40:00|7166.9|7151.9|7154.2|7139.2|7167.4|7152.4|7149.1|7134.1|120
1725385500000|2024-09-03 17:45:00|7154.4|7139.4|7153.7|7138.7|7159.6|7144.6|7152.4|7137.4|143
1725385800000|2024-09-03 17:50:00|7153.9|7138.9|7149.1|7134.1|7155.2|7140.2|7147.1|7132.1|170
1725386100000|2024-09-03 17:55:00|7148.4|7133.4|7138.3|7123.3|7149.1|7134.1|7138.3|7123.3|283
1725386400000|2024-09-03 18:00:00|7138.4|7123.4|7152.6|7137.6|7152.9|7137.9|7136.6|7121.6|164
1725386700000|2024-09-03 18:05:00|7153.1|7138.1|7154.6|7139.6|7160.1|7145.1|7152.1|7137.1|179
1725387000000|2024-09-03 18:10:00|7154.4|7139.4|7136.6|7121.6|7158.4|7143.4|7133.6|7118.6|819
1725387300000|2024-09-03 18:15:00|7136.9|7121.9|7140.4|7125.4|7149.7|7134.7|7136.6|7121.6|262
1725411600000|2024-09-04 01:00:00|7122.2|7107.2|7129.2|7114.2|7135.2|7120.2|7117|7102|99
1725411900000|2024-09-04 01:05:00|7134.2|7119.2|7135.5|7120.5|7136.7|7121.7|7133|7118|9
1725412200000|2024-09-04 01:10:00|7136|7121|7137.8|7122.8|7137.8|7122.8|7131|7116|27
1725412500000|2024-09-04 01:15:00|7135.5|7120.5|7135|7120|7137.3|7122.3|7134.8|7119.8|17
1725412800000|2024-09-04 01:20:00|7134.5|7119.5|7130.5|7115.5|7134.8|7119.8|7130.5|7115.5|3
1725413100000|2024-09-04 01:25:00|7130.3|7115.3|7124.3|7109.3|7130.3|7115.3|7123|7108|8
1725413400000|2024-09-04 01:30:00|7124|7109|7127.8|7112.8|7128|7113|7121.3|7106.3|7
1725413700000|2024-09-04 01:35:00|7127.5|7112.5|7127.8|7112.8|7127.8|7112.8|7126.8|7111.8|0
1725414000000|2024-09-04 01:40:00|7127.5|7112.5|7128.5|7113.5|7130|7115|7126.8|7111.8|3
1725414300000|2024-09-04 01:45:00|7128.3|7113.3|7129|7114|7131|7116|7128.3|7113.3|1
1725414600000|2024-09-04 01:50:00|7129.3|7114.3|7129.8|7114.8|7132.8|7117.8|7129.3|7114.3|3
1725414900000|2024-09-04 01:55:00|7129.3|7114.3|7133.3|7118.3|7133.8|7118.8|7129.3|7114.3|4
1725415200000|2024-09-04 02:00:00|7133.8|7118.8|7133.3|7118.3|7133.8|7118.8|7133.3|7118.3|1
1725415500000|2024-09-04 02:05:00|7132.8|7117.8|7129.3|7114.3|7133.3|7118.3|7129.3|7114.3|5
1725415800000|2024-09-04 02:10:00|7129.1|7114.1|7128.1|7113.1|7130.1|7115.1|7128.1|7113.1|10
1725416100000|2024-09-04 02:15:00|7128.6|7113.6|7126.6|7111.6|7129.1|7114.1|7126.6|7111.6|20
1725416400000|2024-09-04 02:20:00|7127.1|7112.1|7117.3|7102.3|7127.1|7112.1|7117.3|7102.3|5
1725416700000|2024-09-04 02:25:00|7117.1|7102.1|7117.1|7102.1|7117.1|7102.1|7117.1|7102.1|1
1725417000000|2024-09-04 02:30:00|7116.6|7101.6|7115.1|7100.1|7121.6|7106.6|7107.8|7092.8|28
1725417300000|2024-09-04 02:35:00|7114.1|7099.1|7108.6|7093.6|7114.1|7099.1|7108.6|7093.6|6
1725417600000|2024-09-04 02:40:00|7107.6|7092.6|7100.8|7085.8|7108.3|7093.3|7099.6|7084.6|60
1725417900000|2024-09-04 02:45:00|7101.1|7086.1|7079.1|7064.1|7101.1|7086.1|7075.8|7060.8|71
1725418200000|2024-09-04 02:50:00|7079.6|7064.6|7080.1|7065.1|7083.3|7068.3|7078.6|7063.6|3
1725418500000|2024-09-04 02:55:00|7080.6|7065.6|7088.1|7073.1|7089.1|7074.1|7078.6|7063.6|30
1725418800000|2024-09-04 03:00:00|7089.1|7074.1|7086.1|7071.1|7089.6|7074.6|7085.6|7070.6|5
1725419100000|2024-09-04 03:05:00|7085.6|7070.6|7087.1|7072.1|7088.1|7073.1|7085.1|7070.1|7
1725419400000|2024-09-04 03:10:00|7087.6|7072.6|7086.6|7071.6|7087.6|7072.6|7084.6|7069.6|15
1725419700000|2024-09-04 03:15:00|7087.1|7072.1|7087.6|7072.6|7087.8|7072.8|7086.6|7071.6|0
1725420000000|2024-09-04 03:20:00|7089.1|7074.1|7084.3|7069.3|7089.3|7074.3|7082.8|7067.8|119
1725420300000|2024-09-04 03:25:00|7084.1|7069.1|7074.3|7059.3|7084.1|7069.1|7072.8|7057.8|27
1725420600000|2024-09-04 03:30:00|7075.6|7060.6|7071.8|7056.8|7077.8|7062.8|7068.3|7053.3|20
1725420900000|2024-09-04 03:35:00|7072.9|7057.9|7074.9|7059.9|7075.4|7060.4|7070.9|7055.9|7
1725421200000|2024-09-04 03:40:00|7074.4|7059.4|7074.4|7059.4|7078.9|7063.9|7074.4|7059.4|1
1725421500000|2024-09-04 03:45:00|7075.4|7060.4|7072.9|7057.9|7075.4|7060.4|7072.9|7057.9|1
1725421800000|2024-09-04 03:50:00|||||||||1
1725422100000|2024-09-04 03:55:00|7073.9|7058.9|7075.9|7060.9|7075.9|7060.9|7073.9|7058.9|3
1725422400000|2024-09-04 04:00:00|7075.4|7060.4|7078.9|7063.9|7078.9|7063.9|7073.9|7058.9|3
1725422700000|2024-09-04 04:05:00|7079.4|7064.4|7074.9|7059.9|7079.4|7064.4|7074.4|7059.4|2
1725423000000|2024-09-04 04:10:00|7076.4|7061.4|7082.9|7067.9|7082.9|7067.9|7076.4|7061.4|5
1725423600000|2024-09-04 04:20:00|7082.4|7067.4|7080.4|7065.4|7082.4|7067.4|7080.4|7065.4|1
1725423900000|2024-09-04 04:25:00|7079.4|7064.4|7082.7|7067.7|7082.9|7067.9|7079.4|7064.4|4
1725424200000|2024-09-04 04:30:00|7083.9|7068.9|7082.9|7067.9|7083.9|7068.9|7082.9|7067.9|3
1725424500000|2024-09-04 04:35:00|7082.4|7067.4|7081.4|7066.4|7082.4|7067.4|7081.4|7066.4|1
1725425100000|2024-09-04 04:45:00|7082.7|7067.7|7077.4|7062.4|7082.7|7067.7|7077.4|7062.4|3
1725425400000|2024-09-04 04:50:00|7077.2|7062.2|7076.4|7061.4|7077.2|7062.2|7076.4|7061.4|0
1725425700000|2024-09-04 04:55:00|7076.7|7061.7|7076.4|7061.4|7076.7|7061.7|7076.4|7061.4|0
1725426000000|2024-09-04 05:00:00|7076.7|7061.7|7077.9|7062.9|7077.9|7062.9|7076.7|7061.7|0
1725426300000|2024-09-04 05:05:00|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|0
1725426600000|2024-09-04 05:10:00|||||||||2
1725426900000|2024-09-04 05:15:00|7079.4|7064.4|7078.4|7063.4|7079.9|7064.9|7078.4|7063.4|13
1725427200000|2024-09-04 05:20:00|7079.2|7064.2|7078.4|7063.4|7080.4|7065.4|7077.9|7062.9|6
1725427500000|2024-09-04 05:25:00|7078.9|7063.9|7078.4|7063.4|7078.9|7063.9|7077.9|7062.9|1
1725427800000|2024-09-04 05:30:00|7078.7|7063.7|7073.9|7058.9|7078.7|7063.7|7073.7|7058.7|10
1725428100000|2024-09-04 05:35:00|7073.7|7058.7|7070.5|7055.5|7074.2|7059.2|7067.7|7052.7|34
1725428400000|2024-09-04 05:40:00|7068.2|7053.2|7069.7|7054.7|7070.5|7055.5|7066.7|7051.7|57
1725428700000|2024-09-04 05:45:00|7069.2|7054.2|7068|7053|7070.2|7055.2|7067.7|7052.7|6
1725429000000|2024-09-04 05:50:00|7067.7|7052.7|7070.7|7055.7|7070.7|7055.7|7067.7|7052.7|3
1725429300000|2024-09-04 05:55:00|7069.7|7054.7|7063.5|7048.5|7069.7|7054.7|7062.7|7047.7|38
1725429600000|2024-09-04 06:00:00|7063|7048|7065|7050|7066.5|7051.5|7057|7042|7
1725429900000|2024-09-04 06:05:00|7064.7|7049.7|7063|7048|7065|7050|7062|7047|7
1725430200000|2024-09-04 06:10:00|7061.2|7046.2|7060|7045|7062|7047|7059.2|7044.2|2
1725430500000|2024-09-04 06:15:00|7059.7|7044.7|7056.3|7041.3|7059.7|7044.7|7049.5|7034.5|88
1725430800000|2024-09-04 06:20:00|7055.8|7040.8|7044.8|7029.8|7055.8|7040.8|7042.8|7027.8|184
1725431100000|2024-09-04 06:25:00|7044.5|7029.5|7041.8|7026.8|7044.5|7029.5|7027.7|7012.7|218
1725431400000|2024-09-04 06:30:00|7041.5|7026.5|7031|7016|7042|7027|7027.8|7012.8|99
1725431700000|2024-09-04 06:35:00|7032.3|7017.3|7034.8|7019.8|7037.8|7022.8|7029.5|7014.5|89
1725432000000|2024-09-04 06:40:00|7035|7020|7033.5|7018.5|7040.3|7025.3|7032|7017|15
1725432300000|2024-09-04 06:45:00|7033.3|7018.3|7034|7019|7035|7020|7033|7018|3
1725432600000|2024-09-04 06:50:00|7034.3|7019.3|7041.3|7026.3|7044.8|7029.8|7034.3|7019.3|39
1725432900000|2024-09-04 06:55:00|7041.5|7026.5|7034.6|7019.6|7043|7028|7033.1|7018.1|14
1725433200000|2024-09-04 07:00:00|7034.8|7019.8|7035.3|7020.3|7038.1|7023.1|7032.1|7017.1|106
1725433500000|2024-09-04 07:05:00|7035.1|7020.1|7048.1|7033.1|7048.1|7033.1|7035.1|7020.1|26
1725433800000|2024-09-04 07:10:00|7049.1|7034.1|7040.3|7025.3|7049.1|7034.1|7040.3|7025.3|40
1725434100000|2024-09-04 07:15:00|7040.6|7025.6|7043.1|7028.1|7045.8|7030.8|7039.8|7024.8|30
1725434400000|2024-09-04 07:20:00|7043.8|7028.8|7048.6|7033.6|7049.1|7034.1|7043.8|7028.8|11
1725434700000|2024-09-04 07:25:00|7049.1|7034.1|7052.1|7037.1|7053.6|7038.6|7049.1|7034.1|36
1725435000000|2024-09-04 07:30:00|7053.1|7038.1|7044.1|7029.1|7053.6|7038.6|7043.8|7028.8|3
1725435300000|2024-09-04 07:35:00|7046.6|7031.6|7053.3|7038.3|7053.3|7038.3|7045.6|7030.6|15
1725435600000|2024-09-04 07:40:00|7053.8|7038.8|7051.6|7036.6|7054.1|7039.1|7050.6|7035.6|24
1725435900000|2024-09-04 07:45:00|7051.8|7036.8|7051.1|7036.1|7053.6|7038.6|7050.6|7035.6|24
1725436200000|2024-09-04 07:50:00|7051.6|7036.6|7054.1|7039.1|7054.1|7039.1|7050.6|7035.6|17
1725436500000|2024-09-04 07:55:00|7054.6|7039.6|7060.3|7045.3|7060.3|7045.3|7054.6|7039.6|15
1725436800000|2024-09-04 08:00:00|7059.4|7044.4|7055.1|7040.1|7059.4|7044.4|7052.6|7037.6|17
1725437100000|2024-09-04 08:05:00|7053.6|7038.6|7053.6|7038.6|7057.1|7042.1|7052.6|7037.6|16
1725437400000|2024-09-04 08:10:00|7054.1|7039.1|7054.6|7039.6|7056.1|7041.1|7052.1|7037.1|12
1725437700000|2024-09-04 08:15:00|7055.1|7040.1|7054.9|7039.9|7055.6|7040.6|7053.4|7038.4|1
1725438000000|2024-09-04 08:20:00|7056.6|7041.6|7053.4|7038.4|7057.1|7042.1|7052.1|7037.1|12
1725438300000|2024-09-04 08:25:00|7053.9|7038.9|7048.9|7033.9|7054.4|7039.4|7048.4|7033.4|18
1725438600000|2024-09-04 08:30:00|7049.1|7034.1|7056.9|7041.9|7056.9|7041.9|7048.4|7033.4|20
1725438900000|2024-09-04 08:35:00|7054.4|7039.4|7051.6|7036.6|7054.9|7039.9|7051.4|7036.4|13
1725439200000|2024-09-04 08:40:00|7051.1|7036.1|7050.9|7035.9|7051.9|7036.9|7048.9|7033.9|27
1725439500000|2024-09-04 08:45:00|7051.1|7036.1|7047.9|7032.9|7051.4|7036.4|7047.4|7032.4|31
1725439800000|2024-09-04 08:50:00|7048.2|7033.2|7047.9|7032.9|7048.9|7033.9|7046.4|7031.4|27
1725440100000|2024-09-04 08:55:00|7048.9|7033.9|7045.4|7030.4|7052.4|7037.4|7043.1|7028.1|46
1725440400000|2024-09-04 09:00:00|7045.9|7030.9|7042.9|7027.9|7045.9|7030.9|7041.1|7026.1|27
1725440700000|2024-09-04 09:05:00|7043.4|7028.4|7045.4|7030.4|7045.4|7030.4|7040.9|7025.9|32
1725441000000|2024-09-04 09:10:00|7045.9|7030.9|7048.4|7033.4|7053.7|7038.7|7045.9|7030.9|23
1725441300000|2024-09-04 09:15:00|7048.9|7033.9|7055.2|7040.2|7055.9|7040.9|7048.9|7033.9|27
1725441600000|2024-09-04 09:20:00|7055.7|7040.7|7051.4|7036.4|7058.7|7043.7|7050.7|7035.7|46
1725441900000|2024-09-04 09:25:00|7049.9|7034.9|7047.2|7032.2|7051.4|7036.4|7045.9|7030.9|14
1725442200000|2024-09-04 09:30:00|7047.9|7032.9|7047.2|7032.2|7050.9|7035.9|7047.2|7032.2|31
1725442500000|2024-09-04 09:35:00|7047.4|7032.4|7047.4|7032.4|7048.9|7033.9|7047.2|7032.2|9
1725442800000|2024-09-04 09:40:00|7048.2|7033.2|7055.9|7040.9|7056.4|7041.4|7047.4|7032.4|33
1725443100000|2024-09-04 09:45:00|7056.2|7041.2|7052.9|7037.9|7057.4|7042.4|7052.9|7037.9|7
1725443400000|2024-09-04 09:50:00|7053.4|7038.4|7050.9|7035.9|7053.4|7038.4|7048.9|7033.9|16
1725443700000|2024-09-04 09:55:00|7051.2|7036.2|7052.2|7037.2|7056.5|7041.5|7050.7|7035.7|23
1725444000000|2024-09-04 10:00:00|7053.2|7038.2|7056|7041|7059|7044|7053.2|7038.2|16
1725444300000|2024-09-04 10:05:00|7055.5|7040.5|7053|7038|7058.5|7043.5|7052|7037|23
1725444600000|2024-09-04 10:10:00|7053.2|7038.2|7057|7042|7058.5|7043.5|7053|7038|25
1725444900000|2024-09-04 10:15:00|7057.5|7042.5|7053.5|7038.5|7057.5|7042.5|7053|7038|5
1725445200000|2024-09-04 10:20:00|7054.7|7039.7|7056|7041|7056.5|7041.5|7053|7038|25
1725445500000|2024-09-04 10:25:00|7056.2|7041.2|7058|7043|7062.5|7047.5|7054.2|7039.2|21
1725445800000|2024-09-04 10:30:00|7058.5|7043.5|7057.2|7042.2|7059.5|7044.5|7055|7040|9
1725446100000|2024-09-04 10:35:00|7057.5|7042.5|7061|7046|7062|7047|7057.2|7042.2|12
1725446400000|2024-09-04 10:40:00|7061.2|7046.2|7064|7049|7064|7049|7061.2|7046.2|23
1725446700000|2024-09-04 10:45:00|7064.5|7049.5|7063|7048|7066|7051|7062.5|7047.5|25
1725447000000|2024-09-04 10:50:00|7063.7|7048.7|7064.2|7049.2|7067.7|7052.7|7061.5|7046.5|76
1725447300000|2024-09-04 10:55:00|7064.5|7049.5|7065.2|7050.2|7066.7|7051.7|7064.5|7049.5|19
1725447600000|2024-09-04 11:00:00|7065.5|7050.5|7063.2|7048.2|7065.5|7050.5|7063.2|7048.2|28
1725447900000|2024-09-04 11:05:00|7063.5|7048.5|7077.3|7062.3|7077.3|7062.3|7063.5|7048.5|40
1725448200000|2024-09-04 11:10:00|7077.5|7062.5|7072|7057|7078.3|7063.3|7069.3|7054.3|36
1725448500000|2024-09-04 11:15:00|7072.5|7057.5|7068.5|7053.5|7074.5|7059.5|7068.5|7053.5|14
1725448800000|2024-09-04 11:20:00|7069|7054|7074.3|7059.3|7074.8|7059.8|7069|7054|16
1725449100000|2024-09-04 11:25:00|7074.5|7059.5|7073.8|7058.8|7074.8|7059.8|7073.3|7058.3|11
1725449400000|2024-09-04 11:30:00|7075.3|7060.3|7081.3|7066.3|7081.3|7066.3|7069.8|7054.8|44
1725449700000|2024-09-04 11:35:00|7082.8|7067.8|7084.3|7069.3|7085|7070|7080|7065|28
1725450000000|2024-09-04 11:40:00|7089.1|7074.1|7077.3|7062.3|7092.3|7077.3|7077.3|7062.3|168
1725450300000|2024-09-04 11:45:00|7077.8|7062.8|7077.5|7062.5|7082.8|7067.8|7077.5|7062.5|31
1725450600000|2024-09-04 11:50:00|7077.8|7062.8|7082|7067|7083|7068|7075.8|7060.8|20
1725450900000|2024-09-04 11:55:00|7083.3|7068.3|7073.5|7058.5|7083.3|7068.3|7073.5|7058.5|24
1725451200000|2024-09-04 12:00:00|7074.8|7059.8|7072.1|7057.1|7075|7060|7061.8|7046.8|91
1725451500000|2024-09-04 12:05:00|7073.6|7058.6|7077.3|7062.3|7083.6|7068.6|7073.6|7058.6|55
1725451800000|2024-09-04 12:10:00|7077.1|7062.1|7066.8|7051.8|7077.1|7062.1|7066.3|7051.3|66
1725452100000|2024-09-04 12:15:00|7065.1|7050.1|7064.1|7049.1|7074.8|7059.8|7064.1|7049.1|136
1725452400000|2024-09-04 12:20:00|7063.1|7048.1|7066.3|7051.3|7069.8|7054.8|7062.1|7047.1|60
1725452700000|2024-09-04 12:25:00|7065.8|7050.8|7064.8|7049.8|7067.1|7052.1|7062.6|7047.6|110
1725453000000|2024-09-04 12:30:00|7064.6|7049.6|7069.1|7054.1|7069.6|7054.6|7063.8|7048.8|61
1725453300000|2024-09-04 12:35:00|7067.6|7052.6|7070.6|7055.6|7072.1|7057.1|7062.8|7047.8|95
1725453600000|2024-09-04 12:40:00|7070.1|7055.1|7054.8|7039.8|7070.1|7055.1|7052.8|7037.8|146
1725453900000|2024-09-04 12:45:00|7055.3|7040.3|7058.1|7043.1|7060.6|7045.6|7054.8|7039.8|72
1725454200000|2024-09-04 12:50:00|7058.6|7043.6|7060.1|7045.1|7066.6|7051.6|7058.6|7043.6|34
1725454500000|2024-09-04 12:55:00|7060.8|7045.8|7070.1|7055.1|7071.1|7056.1|7059.1|7044.1|89
1725454800000|2024-09-04 13:00:00|7069.6|7054.6|7070.1|7055.1|7071.1|7056.1|7068.1|7053.1|138
1725455100000|2024-09-04 13:05:00|7069.6|7054.6|7085.1|7070.1|7087.6|7072.6|7067.3|7052.3|170
1725455400000|2024-09-04 13:10:00|7084.1|7069.1|7087.3|7072.3|7090.3|7075.3|7080.8|7065.8|62
1725455700000|2024-09-04 13:15:00|7087.8|7072.8|7090.1|7075.1|7090.6|7075.6|7080.6|7065.6|76
1725456000000|2024-09-04 13:20:00|7089.8|7074.8|7085.6|7070.6|7090.1|7075.1|7083.1|7068.1|42
1725456300000|2024-09-04 13:25:00|7086.4|7071.4|7085.1|7070.1|7088.6|7073.6|7083.6|7068.6|57
1725456600000|2024-09-04 13:30:00|7083.1|7068.1|7080.9|7065.9|7087.1|7072.1|7076.9|7061.9|125
1725456900000|2024-09-04 13:35:00|7078.9|7063.9|7088.1|7073.1|7089.1|7074.1|7074.9|7059.9|112
1725457200000|2024-09-04 13:40:00|7088.4|7073.4|7097.4|7082.4|7098.9|7083.9|7088.4|7073.4|153
1725457500000|2024-09-04 13:45:00|7095.6|7080.6|7098.1|7083.1|7100.6|7085.6|7095.4|7080.4|181
1725457800000|2024-09-04 13:50:00|7097.6|7082.6|7105.4|7090.4|7109.6|7094.6|7095.1|7080.1|208
1725458100000|2024-09-04 13:55:00|7105.1|7090.1|7108.9|7093.9|7114.6|7099.6|7095.4|7080.4|161
1725458400000|2024-09-04 14:00:00|7108.6|7093.6|7107.9|7092.9|7115.1|7100.1|7100.9|7085.9|276
1725458700000|2024-09-04 14:05:00|7108.1|7093.1|7100.9|7085.9|7114.1|7099.1|7099.9|7084.9|124
1725459000000|2024-09-04 14:10:00|7102.4|7087.4|7104.4|7089.4|7110.6|7095.6|7102.4|7087.4|143
1725459300000|2024-09-04 14:15:00|7104.1|7089.1|7110.4|7095.4|7113.4|7098.4|7101.1|7086.1|147
1725459600000|2024-09-04 14:20:00|7110.6|7095.6|7119.4|7104.4|7120.1|7105.1|7110.6|7095.6|168
1725459900000|2024-09-04 14:25:00|7119.6|7104.6|7119.6|7104.6|7120.1|7105.1|7114.4|7099.4|91
1725460200000|2024-09-04 14:30:00|7121.9|7106.9|7120.9|7105.9|7123.4|7108.4|7114.4|7099.4|285
1725460500000|2024-09-04 14:35:00|7119.1|7104.1|7120.4|7105.4|7125.2|7110.2|7116.6|7101.6|229
1725460800000|2024-09-04 14:40:00|7119.7|7104.7|7112.4|7097.4|7119.7|7104.7|7106.2|7091.2|167
1725461100000|2024-09-04 14:45:00|7113.2|7098.2|7108.4|7093.4|7118.2|7103.2|7105.9|7090.9|116
1725461400000|2024-09-04 14:50:00|7107.4|7092.4|7092.2|7077.2|7108.2|7093.2|7085.4|7070.4|334
1725461700000|2024-09-04 14:55:00|7092.4|7077.4|7100.7|7085.7|7100.7|7085.7|7091.7|7076.7|93
1725462000000|2024-09-04 15:00:00|7100.9|7085.9|7098.7|7083.7|7103.7|7088.7|7098.2|7083.2|128
1725462300000|2024-09-04 15:05:00|7097.7|7082.7|7099.7|7084.7|7104.7|7089.7|7097.7|7082.7|136
1725462600000|2024-09-04 15:10:00|7099.2|7084.2|7101.7|7086.7|7103.2|7088.2|7099.2|7084.2|89
1725462900000|2024-09-04 15:15:00|7101.2|7086.2|7104.4|7089.4|7105.4|7090.4|7095.9|7080.9|173
1725463200000|2024-09-04 15:20:00|7104.2|7089.2|7096.9|7081.9|7108.4|7093.4|7096.9|7081.9|121
1725463500000|2024-09-04 15:25:00|7097.2|7082.2|7087.9|7072.9|7097.2|7082.2|7083.4|7068.4|113
1725463800000|2024-09-04 15:30:00|7088.2|7073.2|7092.2|7077.2|7094.4|7079.4|7087.7|7072.7|75
1725464100000|2024-09-04 15:35:00|7091.9|7076.9|7081.7|7066.7|7092.4|7077.4|7078.9|7063.9|114
1725464400000|2024-09-04 15:40:00|7082.7|7067.7|7085.7|7070.7|7087.2|7072.2|7080.7|7065.7|62
1725464700000|2024-09-04 15:45:00|7085.9|7070.9|7077.9|7062.9|7086.2|7071.2|7076.2|7061.2|92
1725465000000|2024-09-04 15:50:00|7077.7|7062.7|7079.9|7064.9|7081.4|7066.4|7077.4|7062.4|93
1725465300000|2024-09-04 15:55:00|7081.9|7066.9|7085|7070|7085.2|7070.2|7079.2|7064.2|111
1725465600000|2024-09-04 16:00:00|7085.2|7070.2|7084.7|7069.7|7086.7|7071.7|7082.5|7067.5|76
1725465900000|2024-09-04 16:05:00|7085|7070|7091.2|7076.2|7095.5|7080.5|7084.7|7069.7|80
1725466200000|2024-09-04 16:10:00|7091|7076|7089.7|7074.7|7092.7|7077.7|7088.2|7073.2|81
1725466500000|2024-09-04 16:15:00|7090|7075|7091.2|7076.2|7092|7077|7085.5|7070.5|84
1725466800000|2024-09-04 16:20:00|7090.7|7075.7|7084.7|7069.7|7091.2|7076.2|7084.5|7069.5|98
1725467100000|2024-09-04 16:25:00|7084.2|7069.2|7078.2|7063.2|7084.7|7069.7|7074.7|7059.7|117
1725467400000|2024-09-04 16:30:00|7078.5|7063.5|7081.7|7066.7|7089.7|7074.7|7077.7|7062.7|101
1725467700000|2024-09-04 16:35:00|7081.2|7066.2|7085.2|7070.2|7085.5|7070.5|7078.2|7063.2|125
1725468000000|2024-09-04 16:40:00|7085.5|7070.5|7082|7067|7085.5|7070.5|7081.2|7066.2|76
1725468300000|2024-09-04 16:45:00|7082.5|7067.5|7078.2|7063.2|7083.5|7068.5|7075.2|7060.2|100
1725468600000|2024-09-04 16:50:00|7078.7|7063.7|7085.7|7070.7|7090.7|7075.7|7078.7|7063.7|171
1725468900000|2024-09-04 16:55:00|7086.2|7071.2|7081.2|7066.2|7086.7|7071.7|7081|7066|70
1725469200000|2024-09-04 17:00:00|7081|7066|7074.2|7059.2|7081|7066|7073.2|7058.2|101
1725469500000|2024-09-04 17:05:00|7074|7059|7061.7|7046.7|7075.7|7060.7|7059.5|7044.5|245
1725469800000|2024-09-04 17:10:00|7062.2|7047.2|7066.2|7051.2|7066.7|7051.7|7059.5|7044.5|97
1725470100000|2024-09-04 17:15:00|7066|7051|7068.7|7053.7|7073.8|7058.8|7066|7051|159
1725470400000|2024-09-04 17:20:00|7070.2|7055.2|7068.5|7053.5|7074.7|7059.7|7068.5|7053.5|72
1725470700000|2024-09-04 17:25:00|7067|7052|7059.2|7044.2|7069|7054|7059.2|7044.2|113
1725471000000|2024-09-04 17:30:00|7059|7044|7061.2|7046.2|7063|7048|7055.5|7040.5|246
1725471300000|2024-09-04 17:35:00|7061.5|7046.5|7059|7044|7062.7|7047.7|7059|7044|223
1725471600000|2024-09-04 17:40:00|7059.2|7044.2|7064.8|7049.8|7065.3|7050.3|7056|7041|125
1725471900000|2024-09-04 17:45:00|7064|7049|7062.8|7047.8|7066.3|7051.3|7059.8|7044.8|98
1725472200000|2024-09-04 17:50:00|7065.5|7050.5|7060.5|7045.5|7069|7054|7060.5|7045.5|97
1725472500000|2024-09-04 17:55:00|7061|7046|7055.5|7040.5|7061|7046|7052.5|7037.5|358
1725472800000|2024-09-04 18:00:00|7057.5|7042.5|7052.8|7037.8|7057.8|7042.8|7052.8|7037.8|124
1725473100000|2024-09-04 18:05:00|7053.5|7038.5|7059.8|7044.8|7060|7045|7053.3|7038.3|239
1725473400000|2024-09-04 18:10:00|7060.5|7045.5|7077.3|7062.3|7077.3|7062.3|7059.8|7044.8|799
1725473700000|2024-09-04 18:15:00|7077.6|7062.6|7079.8|7064.8|7083.6|7068.6|7073.6|7058.6|239
1725474000000|2024-09-04 18:20:00|7080.1|7065.1|7080.1|7065.1|7080.1|7065.1|7080.1|7065.1|0
1725498000000|2024-09-05 01:00:00|7074.6|7059.6|7078.9|7063.9|7088.4|7073.4|7074.4|7059.4|42
1725498300000|2024-09-05 01:05:00|7080.6|7065.6|7080.4|7065.4|7083.9|7068.9|7074.7|7059.7|8
1725498600000|2024-09-05 01:10:00|7081.2|7066.2|7085.9|7070.9|7086.4|7071.4|7081.2|7066.2|1
1725498900000|2024-09-05 01:15:00|7086.9|7071.9|7102.4|7087.4|7107.4|7092.4|7086.4|7071.4|86
1725499200000|2024-09-05 01:20:00|7099.9|7084.9|7098.9|7083.9|7101.4|7086.4|7098.9|7083.9|4
1725499500000|2024-09-05 01:25:00|7100.4|7085.4|7100.9|7085.9|7101.4|7086.4|7098.9|7083.9|2
1725499800000|2024-09-05 01:30:00|7100.7|7085.7|7105.9|7090.9|7106.4|7091.4|7099.9|7084.9|5
1725500100000|2024-09-05 01:35:00|7105.7|7090.7|7111.7|7096.7|7111.7|7096.7|7105.4|7090.4|28
1725500400000|2024-09-05 01:40:00|7112|7097|7115.7|7100.7|7115.7|7100.7|7109|7094|118
1725500700000|2024-09-05 01:45:00|7115.5|7100.5|7115.7|7100.7|7116.5|7101.5|7109.7|7094.7|61
1725501000000|2024-09-05 01:50:00|7113.7|7098.7|7114.2|7099.2|7114.5|7099.5|7105.2|7090.2|95
1725501300000|2024-09-05 01:55:00|7114.5|7099.5|7114.5|7099.5|7114.5|7099.5|7114|7099|4
1725501600000|2024-09-05 02:00:00|7113.2|7098.2|7110|7095|7113.2|7098.2|7109.5|7094.5|24
1725501900000|2024-09-05 02:05:00|7109.5|7094.5|7109.5|7094.5|7110|7095|7108.5|7093.5|2
1725502200000|2024-09-05 02:10:00|7109|7094|7099.5|7084.5|7110|7095|7098.8|7083.8|30
1725502500000|2024-09-05 02:15:00|7099.8|7084.8|7099|7084|7101|7086|7099|7084|6
1725502800000|2024-09-05 02:20:00|7099.3|7084.3|7103.3|7088.3|7103.8|7088.8|7098.3|7083.3|1
1725503100000|2024-09-05 02:25:00|7101.3|7086.3|7098.3|7083.3|7101.3|7086.3|7097.8|7082.8|2
1725503400000|2024-09-05 02:30:00|7097.8|7082.8|7096.8|7081.8|7098.8|7083.8|7096.3|7081.3|0
1725503700000|2024-09-05 02:35:00|7097|7082|7095.5|7080.5|7097|7082|7095.5|7080.5|1
1725504000000|2024-09-05 02:40:00|7093.5|7078.5|7095|7080|7096|7081|7093|7078|2
1725504300000|2024-09-05 02:45:00|7097|7082|7096.5|7081.5|7098.5|7083.5|7096.5|7081.5|2
1725504600000|2024-09-05 02:50:00|7098|7083|7105|7090|7105|7090|7097.8|7082.8|3
1725504900000|2024-09-05 02:55:00|7104|7089|7105.5|7090.5|7105.5|7090.5|7102.5|7087.5|5
1725505200000|2024-09-05 03:00:00|7106.8|7091.8|7105|7090|7106.8|7091.8|7105|7090|1
1725505500000|2024-09-05 03:05:00|7104.8|7089.8|7097.5|7082.5|7104.8|7089.8|7097.5|7082.5|2
1725505800000|2024-09-05 03:10:00|7097|7082|7096.1|7081.1|7097|7082|7096|7081|0
1725506100000|2024-09-05 03:15:00|7096.6|7081.6|7096.1|7081.1|7097.1|7082.1|7094.6|7079.6|1
1725506400000|2024-09-05 03:20:00|7096.6|7081.6|7096.3|7081.3|7097.1|7082.1|7096.1|7081.1|1
1725506700000|2024-09-05 03:25:00|7096.1|7081.1|7093.3|7078.3|7097.1|7082.1|7092.8|7077.8|7
1725507000000|2024-09-05 03:30:00|7092.8|7077.8|7092.1|7077.1|7092.8|7077.8|7091.6|7076.6|3
1725507300000|2024-09-05 03:35:00|7091.8|7076.8|7092.3|7077.3|7093.1|7078.1|7091.1|7076.1|2
1725507600000|2024-09-05 03:40:00|7092.6|7077.6|7091.6|7076.6|7092.6|7077.6|7091.6|7076.6|0
1725507900000|2024-09-05 03:45:00|7092.1|7077.1|7092.1|7077.1|7092.1|7077.1|7091.6|7076.6|0
1725508500000|2024-09-05 03:55:00|7093.1|7078.1|7093.6|7078.6|7093.6|7078.6|7092.6|7077.6|0
1725509100000|2024-09-05 04:05:00|7094.3|7079.3|7094.1|7079.1|7094.8|7079.8|7093.6|7078.6|0
1725509400000|2024-09-05 04:10:00|7093.8|7078.8|7093.8|7078.8|7093.8|7078.8|7093.8|7078.8|0
1725509700000|2024-09-05 04:15:00|7094.4|7079.4|7093.3|7078.3|7094.6|7079.6|7093.3|7078.3|0
1725510000000|2024-09-05 04:20:00|7093.4|7078.4|7093.4|7078.4|7093.6|7078.6|7093.4|7078.4|0
1725510300000|2024-09-05 04:25:00|7094.6|7079.6|7095.1|7080.1|7095.6|7080.6|7094.6|7079.6|0
1725510600000|2024-09-05 04:30:00|7094.6|7079.6|7095.1|7080.1|7095.1|7080.1|7087.9|7072.9|11
1725510900000|2024-09-05 04:35:00|7096.6|7081.6|7096.9|7081.9|7097.1|7082.1|7096.6|7081.6|3
1725511200000|2024-09-05 04:40:00|7092.6|7077.6|7093.4|7078.4|7093.4|7078.4|7092.4|7077.4|1
1725511500000|2024-09-05 04:45:00|7093.6|7078.6|7093.6|7078.6|7093.6|7078.6|7093.4|7078.4|0
1725511800000|2024-09-05 04:50:00|7093.9|7078.9|7094.9|7079.9|7095.1|7080.1|7093.6|7078.6|0
1725512100000|2024-09-05 04:55:00|7090.9|7075.9|7090.6|7075.6|7090.9|7075.9|7090.6|7075.6|1
1725512400000|2024-09-05 05:00:00|7090.9|7075.9|7087.9|7072.9|7091.4|7076.4|7087.9|7072.9|0
1725512700000|2024-09-05 05:05:00|7087.4|7072.4|7087.4|7072.4|7087.4|7072.4|7087.4|7072.4|1
1725513000000|2024-09-05 05:10:00|7087.9|7072.9|7089.9|7074.9|7089.9|7074.9|7087.9|7072.9|1
1725513300000|2024-09-05 05:15:00|7088.9|7073.9|7088.4|7073.4|7088.9|7073.9|7087.4|7072.4|2
1725513600000|2024-09-05 05:20:00|7088.7|7073.7|7088.7|7073.7|7088.7|7073.7|7088.4|7073.4|0
1725513900000|2024-09-05 05:25:00|7089.9|7074.9|7090.9|7075.9|7091.4|7076.4|7089.7|7074.7|1
1725514200000|2024-09-05 05:30:00|7090.4|7075.4|7089.7|7074.7|7091.2|7076.2|7088.7|7073.7|0
1725514500000|2024-09-05 05:35:00|7090.7|7075.7|7089.7|7074.7|7092.2|7077.2|7087.4|7072.4|14
1725514800000|2024-09-05 05:40:00|7090.7|7075.7|7090.2|7075.2|7090.7|7075.7|7089.2|7074.2|1
1725515100000|2024-09-05 05:45:00|7089.7|7074.7|7087.7|7072.7|7089.7|7074.7|7085.7|7070.7|0
1725515400000|2024-09-05 05:50:00|7088.7|7073.7|7089.2|7074.2|7090.2|7075.2|7086.2|7071.2|0
1725515700000|2024-09-05 05:55:00|7088.2|7073.2|7086.4|7071.4|7088.2|7073.2|7086.2|7071.2|0
1725516000000|2024-09-05 06:00:00|7086.2|7071.2|7090.4|7075.4|7090.4|7075.4|7085.7|7070.7|4
1725516300000|2024-09-05 06:05:00|7089.4|7074.4|7091.2|7076.2|7091.2|7076.2|7088.4|7073.4|1
1725516600000|2024-09-05 06:10:00|7091.4|7076.4|7087.7|7072.7|7092.2|7077.2|7087.7|7072.7|3
1725516900000|2024-09-05 06:15:00|7087.4|7072.4|7093.7|7078.7|7093.7|7078.7|7086.7|7071.7|2
1725517200000|2024-09-05 06:20:00|7093.2|7078.2|7091.2|7076.2|7093.7|7078.7|7090.7|7075.7|6
1725517500000|2024-09-05 06:25:00|7092.2|7077.2|7091.2|7076.2|7093.7|7078.7|7090.7|7075.7|7
1725517800000|2024-09-05 06:30:00|7091.5|7076.5|7092.7|7077.7|7093.4|7078.4|7091.2|7076.2|1
1725518100000|2024-09-05 06:35:00|7092.2|7077.2|7085.5|7070.5|7092.2|7077.2|7085|7070|18
1725518400000|2024-09-05 06:40:00|7085.7|7070.7|7075.9|7060.9|7086.4|7071.4|7075.9|7060.9|73
1725518700000|2024-09-05 06:45:00|7075.7|7060.7|7080.9|7065.9|7080.9|7065.9|7074.4|7059.4|7
1725519000000|2024-09-05 06:50:00|7079.9|7064.9|7074.9|7059.9|7080.2|7065.2|7073.9|7058.9|27
1725519300000|2024-09-05 06:55:00|7075.9|7060.9|7082.7|7067.7|7084.2|7069.2|7075.9|7060.9|42
1725519600000|2024-09-05 07:00:00|7083|7068|7079.7|7064.7|7083.2|7068.2|7075.2|7060.2|9
1725519900000|2024-09-05 07:05:00|7080.2|7065.2|7079.2|7064.2|7081.7|7066.7|7079.2|7064.2|0
1725520200000|2024-09-05 07:10:00|7080.9|7065.9|7085.2|7070.2|7085.2|7070.2|7080.9|7065.9|3
1725520500000|2024-09-05 07:15:00|7084.5|7069.5|7086.2|7071.2|7088.7|7073.7|7084.5|7069.5|3
1725520800000|2024-09-05 07:20:00|7085.7|7070.7|7084.5|7069.5|7086.2|7071.2|7084.2|7069.2|0
1725521100000|2024-09-05 07:25:00|7084.2|7069.2|7086|7071|7087.5|7072.5|7084|7069|1
1725521400000|2024-09-05 07:30:00|7087|7072|7094.5|7079.5|7095|7080|7086|7071|19
1725521700000|2024-09-05 07:35:00|7094.7|7079.7|7098.5|7083.5|7098.5|7083.5|7092.5|7077.5|9
1725522000000|2024-09-05 07:40:00|7098.2|7083.2|7101.2|7086.2|7103.2|7088.2|7098.2|7083.2|15
1725522300000|2024-09-05 07:45:00|7101.8|7086.8|7102.2|7087.2|7102.5|7087.5|7100|7085|5
1725522600000|2024-09-05 07:50:00|7102.3|7087.3|7104.8|7089.8|7105.8|7090.8|7102.3|7087.3|6
1725522900000|2024-09-05 07:55:00|7104.5|7089.5|7105.3|7090.3|7105.3|7090.3|7103.3|7088.3|2
1725523200000|2024-09-05 08:00:00|7105.8|7090.8|7099.8|7084.8|7105.8|7090.8|7099.5|7084.5|5
1725523500000|2024-09-05 08:05:00|7099.3|7084.3|7092|7077|7099.3|7084.3|7092|7077|24
1725523800000|2024-09-05 08:10:00|7092.3|7077.3|7095|7080|7099.5|7084.5|7092.3|7077.3|13
1725524100000|2024-09-05 08:15:00|7094.8|7079.8|7092|7077|7095.8|7080.8|7092|7077|1
1725524400000|2024-09-05 08:20:00|7092.5|7077.5|7095.8|7080.8|7096.8|7081.8|7092.5|7077.5|7
1725524700000|2024-09-05 08:25:00|7095.3|7080.3|7097.3|7082.3|7097.3|7082.3|7092.8|7077.8|13
1725525000000|2024-09-05 08:30:00|7096.8|7081.8|7098|7083|7100.5|7085.5|7096.8|7081.8|12
1725525300000|2024-09-05 08:35:00|7097|7082|7094|7079|7097|7082|7093|7078|8
1725525600000|2024-09-05 08:40:00|7093.8|7078.8|7093|7078|7096.8|7081.8|7087.3|7072.3|31
1725525900000|2024-09-05 08:45:00|7092.8|7077.8|7093.3|7078.3|7094.5|7079.5|7092.8|7077.8|3
1725526200000|2024-09-05 08:50:00|7093.8|7078.8|7093.8|7078.8|7101.8|7086.8|7093.3|7078.3|26
1725526500000|2024-09-05 08:55:00|7093.6|7078.6|7091.3|7076.3|7096.8|7081.8|7089.8|7074.8|9
1725526800000|2024-09-05 09:00:00|7093.6|7078.6|7093.1|7078.1|7098.8|7083.8|7092.6|7077.6|26
1725527100000|2024-09-05 09:05:00|7095.8|7080.8|7090.1|7075.1|7096.8|7081.8|7089.6|7074.6|21
1725527400000|2024-09-05 09:10:00|7090.3|7075.3|7087.3|7072.3|7090.3|7075.3|7085.3|7070.3|8
1725527700000|2024-09-05 09:15:00|7086.8|7071.8|7088.6|7073.6|7088.8|7073.8|7082.1|7067.1|27
1725528000000|2024-09-05 09:20:00|7091.8|7076.8|7091.1|7076.1|7092.8|7077.8|7088.8|7073.8|18
1725528300000|2024-09-05 09:25:00|7094.8|7079.8|7094.8|7079.8|7096.3|7081.3|7094.3|7079.3|4
1725528600000|2024-09-05 09:30:00|7095.6|7080.6|7095.8|7080.8|7100.3|7085.3|7095.6|7080.6|25
1725528900000|2024-09-05 09:35:00|7096.6|7081.6|7092.3|7077.3|7098.1|7083.1|7091.8|7076.8|5
1725529200000|2024-09-05 09:40:00|7093.9|7078.9|7097.8|7082.8|7098.8|7083.8|7092.3|7077.3|11
1725529500000|2024-09-05 09:45:00|7097.6|7082.6|7097.8|7082.8|7099.8|7084.8|7097.6|7082.6|13
1725529800000|2024-09-05 09:50:00|7098.6|7083.6|7098.9|7083.9|7102.3|7087.3|7097.9|7082.9|12
1725530100000|2024-09-05 09:55:00|7100.9|7085.9|7101.9|7086.9|7104.4|7089.4|7098.6|7083.6|17
1725530400000|2024-09-05 10:00:00|7101.6|7086.6|7100.1|7085.1|7101.6|7086.6|7099.4|7084.4|7
1725530700000|2024-09-05 10:05:00|7099.9|7084.9|7099.1|7084.1|7100.1|7085.1|7097.6|7082.6|10
1725531000000|2024-09-05 10:10:00|7098.9|7083.9|7098.6|7083.6|7098.9|7083.9|7098.6|7083.6|0
1725531300000|2024-09-05 10:15:00|7098.1|7083.1|7098.1|7083.1|7098.4|7083.4|7098.1|7083.1|22
1725531600000|2024-09-05 10:20:00|7094.6|7079.6|7092.9|7077.9|7096.6|7081.6|7092.6|7077.6|61
1725531900000|2024-09-05 10:25:00|7092.6|7077.6|7090.6|7075.6|7092.9|7077.9|7087.6|7072.6|13
1725532200000|2024-09-05 10:30:00|7091.1|7076.1|7087.9|7072.9|7095.9|7080.9|7087.9|7072.9|21
1725532500000|2024-09-05 10:35:00|7088.1|7073.1|7083.1|7068.1|7088.6|7073.6|7082.6|7067.6|9
1725532800000|2024-09-05 10:40:00|7081.4|7066.4|7090.4|7075.4|7092.1|7077.1|7080.1|7065.1|36
1725533100000|2024-09-05 10:45:00|7091.4|7076.4|7093.4|7078.4|7093.9|7078.9|7090.9|7075.9|2
1725533400000|2024-09-05 10:50:00|7093.1|7078.1|7089.6|7074.6|7093.9|7078.9|7089.6|7074.6|3
1725533700000|2024-09-05 10:55:00|7089.4|7074.4|7088.9|7073.9|7091.4|7076.4|7087.9|7072.9|3
1725534000000|2024-09-05 11:00:00|7090.4|7075.4|7090.4|7075.4|7091.4|7076.4|7089.4|7074.4|5
1725534300000|2024-09-05 11:05:00|7090.7|7075.7|7088.4|7073.4|7090.7|7075.7|7084.4|7069.4|5
1725534600000|2024-09-05 11:10:00|7088.2|7073.2|7086.2|7071.2|7088.7|7073.7|7085.7|7070.7|0
1725534900000|2024-09-05 11:15:00|7085.2|7070.2|7085.4|7070.4|7085.7|7070.7|7081.9|7066.9|4
1725535200000|2024-09-05 11:20:00|7084.9|7069.9|7082.4|7067.4|7084.9|7069.9|7082.2|7067.2|1
1725535500000|2024-09-05 11:25:00|7082.9|7067.9|7078.9|7063.9|7082.9|7067.9|7078.4|7063.4|4
1725535800000|2024-09-05 11:30:00|7078.7|7063.7|7080.9|7065.9|7082.4|7067.4|7077.9|7062.9|24
1725536100000|2024-09-05 11:35:00|7081.2|7066.2|7080.9|7065.9|7081.4|7066.4|7078.9|7063.9|5
1725536400000|2024-09-05 11:40:00|7081.2|7066.2|7085.2|7070.2|7086.2|7071.2|7081.2|7066.2|11
1725536700000|2024-09-05 11:45:00|7084.7|7069.7|7085.4|7070.4|7090.2|7075.2|7083.9|7068.9|7
1725537000000|2024-09-05 11:50:00|7084.4|7069.4|7082.2|7067.2|7084.9|7069.9|7082.2|7067.2|5
1725537300000|2024-09-05 11:55:00|7082.4|7067.4|7078.7|7063.7|7082.4|7067.4|7077.9|7062.9|12
1725537600000|2024-09-05 12:00:00|7075.7|7060.7|7082.5|7067.5|7082.5|7067.5|7074.7|7059.7|58
1725537900000|2024-09-05 12:05:00|7084|7069|7075.2|7060.2|7086.2|7071.2|7075.2|7060.2|81
1725538200000|2024-09-05 12:10:00|7075|7060|7085.5|7070.5|7087|7072|7074.2|7059.2|56
1725538500000|2024-09-05 12:15:00|7085.7|7070.7|7081.7|7066.7|7094|7079|7081.7|7066.7|57
1725538800000|2024-09-05 12:20:00|7082|7067|7093.7|7078.7|7093.7|7078.7|7082|7067|33
1725539100000|2024-09-05 12:25:00|7093.2|7078.2|7093.2|7078.2|7100.7|7085.7|7092.7|7077.7|56
1725539400000|2024-09-05 12:30:00|7093|7078|7087.5|7072.5|7093|7078|7085.5|7070.5|52
1725539700000|2024-09-05 12:35:00|7087.7|7072.7|7083.5|7068.5|7088.7|7073.7|7078.2|7063.2|48
1725540000000|2024-09-05 12:40:00|7082.7|7067.7|7087.2|7072.2|7089.2|7074.2|7082.7|7067.7|29
1725540300000|2024-09-05 12:45:00|7088.2|7073.2|7084.2|7069.2|7089.2|7074.2|7084.2|7069.2|9
1725540600000|2024-09-05 12:50:00|7084.5|7069.5|7089.2|7074.2|7089.2|7074.2|7083.5|7068.5|19
1725540900000|2024-09-05 12:55:00|7089.7|7074.7|7095|7080|7098.7|7083.7|7089.7|7074.7|34
1725541200000|2024-09-05 13:00:00|7094.2|7079.2|7081.2|7066.2|7095.2|7080.2|7078|7063|68
1725541500000|2024-09-05 13:05:00|7082|7067|7078.7|7063.7|7084.2|7069.2|7077|7062|162
1725541800000|2024-09-05 13:10:00|7078.5|7063.5|7066|7051|7078.5|7063.5|7058.8|7043.8|154
1725542100000|2024-09-05 13:15:00|7066.3|7051.3|7077|7062|7077.8|7062.8|7060.5|7045.5|58
1725542400000|2024-09-05 13:20:00|7077.5|7062.5|7074|7059|7077.8|7062.8|7071.8|7056.8|24
1725542700000|2024-09-05 13:25:00|7073.3|7058.3|7080.5|7065.5|7081.5|7066.5|7072.3|7057.3|40
1725543000000|2024-09-05 13:30:00|7080.8|7065.8|7070.8|7055.8|7084.3|7069.3|7070.8|7055.8|133
1725543300000|2024-09-05 13:35:00|7071.3|7056.3|7053.3|7038.3|7071.8|7056.8|7053|7038|185
1725543600000|2024-09-05 13:40:00|7053.8|7038.8|7061|7046|7066.8|7051.8|7051.8|7036.8|89
1725543900000|2024-09-05 13:45:00|7060.8|7045.8|7057.8|7042.8|7067|7052|7054.8|7039.8|92
1725544200000|2024-09-05 13:50:00|7059.5|7044.5|7057.8|7042.8|7062.3|7047.3|7049.8|7034.8|227
1725544500000|2024-09-05 13:55:00|7057.3|7042.3|7049.8|7034.8|7057.3|7042.3|7045|7030|164
1725544800000|2024-09-05 14:00:00|7048.8|7033.8|7072.3|7057.3|7072.8|7057.8|7047.3|7032.3|235
1725545100000|2024-09-05 14:05:00|7071.8|7056.8|7085.8|7070.8|7088.8|7073.8|7071.8|7056.8|109
1725545400000|2024-09-05 14:10:00|7086|7071|7082.3|7067.3|7093.3|7078.3|7081.8|7066.8|80
1725545700000|2024-09-05 14:15:00|7081.8|7066.8|7088.8|7073.8|7089.3|7074.3|7080.8|7065.8|65
1725546000000|2024-09-05 14:20:00|7086.8|7071.8|7088.3|7073.3|7089.6|7074.6|7081|7066|91
1725546300000|2024-09-05 14:25:00|7086.8|7071.8|7089.8|7074.8|7090.6|7075.6|7080.8|7065.8|155
1725546600000|2024-09-05 14:30:00|7090.1|7075.1|7084.3|7069.3|7093.8|7078.8|7082.8|7067.8|181
1725546900000|2024-09-05 14:35:00|7084.8|7069.8|7079.3|7064.3|7088.8|7073.8|7079.3|7064.3|135
1725547200000|2024-09-05 14:40:00|7078.8|7063.8|7076.8|7061.8|7080.1|7065.1|7073.6|7058.6|93
1725547500000|2024-09-05 14:45:00|7077.1|7062.1|7071.3|7056.3|7077.1|7062.1|7066.3|7051.3|110
1725547800000|2024-09-05 14:50:00|7071.8|7056.8|7077.1|7062.1|7077.1|7062.1|7066.8|7051.8|103
1725548100000|2024-09-05 14:55:00|7076.8|7061.8|7074.8|7059.8|7080.6|7065.6|7074.3|7059.3|32
1725548400000|2024-09-05 15:00:00|7074.3|7059.3|7078.8|7063.8|7080.8|7065.8|7067.1|7052.1|94
1725548700000|2024-09-05 15:05:00|7078.6|7063.6|7077.3|7062.3|7081.3|7066.3|7074.8|7059.8|55
1725549000000|2024-09-05 15:10:00|7077.1|7062.1|7071.6|7056.6|7080.8|7065.8|7071.1|7056.1|76
1725549300000|2024-09-05 15:15:00|7070.8|7055.8|7063.3|7048.3|7070.8|7055.8|7062.8|7047.8|86
1725549600000|2024-09-05 15:20:00|7063.6|7048.6|7063.8|7048.8|7066.8|7051.8|7061.3|7046.3|70
1725549900000|2024-09-05 15:25:00|7064.3|7049.3|7061.1|7046.1|7065.8|7050.8|7060.8|7045.8|55
1725550200000|2024-09-05 15:30:00|7061.4|7046.4|7062.4|7047.4|7064.4|7049.4|7061.4|7046.4|46
1725550500000|2024-09-05 15:35:00|7061.9|7046.9|7060.9|7045.9|7064.1|7049.1|7051.9|7036.9|137
1725550800000|2024-09-05 15:40:00|7061.9|7046.9|7049.9|7034.9|7061.9|7046.9|7048.6|7033.6|192
1725551100000|2024-09-05 15:45:00|7049.1|7034.1|7034.1|7019.1|7049.1|7034.1|7016.1|7001.1|555
1725551400000|2024-09-05 15:50:00|7031.6|7016.6|7009.9|6994.9|7031.6|7016.6|7009.6|6994.6|344
1725551700000|2024-09-05 15:55:00|7009.4|6994.4|7009.1|6994.1|7022.9|7007.9|7009.1|6994.1|209
1725552000000|2024-09-05 16:00:00|7008.6|6993.6|7022.1|7007.1|7024.4|7009.4|7004.4|6989.4|285
1725552300000|2024-09-05 16:05:00|7021.6|7006.6|7020.1|7005.1|7028.1|7013.1|7012.4|6997.4|417
1725552600000|2024-09-05 16:10:00|7020.6|7005.6|7022.1|7007.1|7028.9|7013.9|7019.1|7004.1|172
1725552900000|2024-09-05 16:15:00|7021.6|7006.6|7025.9|7010.9|7026.1|7011.1|7013.9|6998.9|84
1725553200000|2024-09-05 16:20:00|7025.6|7010.6|7037.4|7022.4|7038.6|7023.6|7025.4|7010.4|35
1725553500000|2024-09-05 16:25:00|7035.6|7020.6|7039.1|7024.1|7041.9|7026.9|7034.1|7019.1|92
1725553800000|2024-09-05 16:30:00|7038.9|7023.9|7036.4|7021.4|7038.9|7023.9|7028.9|7013.9|92
1725554100000|2024-09-05 16:35:00|7036.6|7021.6|7036.2|7021.2|7037.1|7022.1|7031.9|7016.9|49
1725554400000|2024-09-05 16:40:00|7035.9|7020.9|7030.7|7015.7|7037.7|7022.7|7030.4|7015.4|78
1725554700000|2024-09-05 16:45:00|7030.9|7015.9|7036.9|7021.9|7037.4|7022.4|7030.9|7015.9|121
1725555000000|2024-09-05 16:50:00|7037.2|7022.2|7039.9|7024.9|7040.9|7025.9|7037.2|7022.2|36
1725555300000|2024-09-05 16:55:00|7039.4|7024.4|7048.2|7033.2|7051.4|7036.4|7035.7|7020.7|92
1725555600000|2024-09-05 17:00:00|7048.4|7033.4|7037.7|7022.7|7050.4|7035.4|7030.9|7015.9|265
1725555900000|2024-09-05 17:05:00|7037.4|7022.4|7034.9|7019.9|7039.4|7024.4|7032.4|7017.4|108
1725556200000|2024-09-05 17:10:00|7034.4|7019.4|7037.4|7022.4|7040.4|7025.4|7034.4|7019.4|73
1725556500000|2024-09-05 17:15:00|7036.9|7021.9|7038.9|7023.9|7044.9|7029.9|7035.9|7020.9|50
1725556800000|2024-09-05 17:20:00|7038.7|7023.7|7041.4|7026.4|7043.4|7028.4|7038.2|7023.2|146
1725557100000|2024-09-05 17:25:00|7040.9|7025.9|7041.2|7026.2|7041.9|7026.9|7036.4|7021.4|60
1725557400000|2024-09-05 17:30:00|7041.4|7026.4|7045|7030|7045|7030|7036.2|7021.2|77
1725557700000|2024-09-05 17:35:00|7045.5|7030.5|7043.7|7028.7|7048|7033|7042.5|7027.5|34
1725558000000|2024-09-05 17:40:00|7044|7029|7046.2|7031.2|7046.2|7031.2|7041.7|7026.7|66
1725558300000|2024-09-05 17:45:00|7048|7033|7043.7|7028.7|7050|7035|7043.5|7028.5|177
1725558600000|2024-09-05 17:50:00|7044|7029|7046.5|7031.5|7046.5|7031.5|7042.2|7027.2|25
1725558900000|2024-09-05 17:55:00|7045.7|7030.7|7038|7023|7047.7|7032.7|7037|7022|143
1725559200000|2024-09-05 18:00:00|7037.5|7022.5|7039.7|7024.7|7042|7027|7037|7022|100
1725559500000|2024-09-05 18:05:00|7040|7025|7037.2|7022.2|7041|7026|7033.2|7018.2|136
1725559800000|2024-09-05 18:10:00|7036|7021|7042|7027|7051.2|7036.2|7031|7016|789
1725560100000|2024-09-05 18:15:00|7042.5|7027.5|7043.2|7028.2|7046.7|7031.7|7035.5|7020.5|255
1725584400000|2024-09-06 01:00:00|7050.8|7035.8|7045.1|7030.1|7055.1|7040.1|7044.1|7029.1|26
1725584700000|2024-09-06 01:05:00|7044.1|7029.1|7036.1|7021.1|7044.1|7029.1|7035.6|7020.6|113
1725585000000|2024-09-06 01:10:00|7035.8|7020.8|7023.3|7008.3|7036.6|7021.6|7022.8|7007.8|30
1725585300000|2024-09-06 01:15:00|7022.8|7007.8|7016.1|7001.1|7022.8|7007.8|7015.6|7000.6|11
1725585600000|2024-09-06 01:20:00|7017.6|7002.6|7018.1|7003.1|7022.1|7007.1|7017.6|7002.6|11
1725585900000|2024-09-06 01:25:00|7018.6|7003.6|7018.6|7003.6|7019.6|7004.6|7017.1|7002.1|12
1725586200000|2024-09-06 01:30:00|7018.9|7003.9|7011.6|6996.6|7022.6|7007.6|7010.6|6995.6|44
1725586500000|2024-09-06 01:35:00|7012.4|6997.4|7012.6|6997.6|7012.6|6997.6|7012.1|6997.1|17
1725586800000|2024-09-06 01:40:00|7011.1|6996.1|7018.1|7003.1|7018.1|7003.1|7010.6|6995.6|30
1725587100000|2024-09-06 01:45:00|7018.4|7003.4|7016.9|7001.9|7019.1|7004.1|7016.9|7001.9|7
1725587400000|2024-09-06 01:50:00|7017.1|7002.1|7021.1|7006.1|7021.9|7006.9|7016.4|7001.4|24
1725587700000|2024-09-06 01:55:00|7025.6|7010.6|7030.1|7015.1|7030.4|7015.4|7022.6|7007.6|12
1725588000000|2024-09-06 02:00:00|7030.4|7015.4|7029.6|7014.6|7030.6|7015.6|7028.9|7013.9|0
1725588300000|2024-09-06 02:05:00|7029.9|7014.9|7028.9|7013.9|7031.4|7016.4|7028.4|7013.4|3
1725588600000|2024-09-06 02:10:00|7028.1|7013.1|7013.1|6998.1|7028.1|7013.1|7013.1|6998.1|22
1725588900000|2024-09-06 02:15:00|7012.9|6997.9|7013.4|6998.4|7013.4|6998.4|7012.9|6997.9|4
1725589200000|2024-09-06 02:20:00|7013.2|6998.2|7013.2|6998.2|7013.9|6998.9|7012.7|6997.7|2
1725589500000|2024-09-06 02:25:00|7012.9|6997.9|7012.9|6997.9|7013.7|6998.7|7012.9|6997.9|0
1725589800000|2024-09-06 02:30:00|7013.2|6998.2|7013.2|6998.2|7013.7|6998.7|7012.9|6997.9|0
1725590100000|2024-09-06 02:35:00|7013.4|6998.4|7010.7|6995.7|7013.4|6998.4|7010.7|6995.7|6
1725590400000|2024-09-06 02:40:00|7010.2|6995.2|7006.7|6991.7|7010.2|6995.2|7006.7|6991.7|28
1725590700000|2024-09-06 02:45:00|7006.4|6991.4|7006.9|6991.9|7011.2|6996.2|7004.2|6989.2|29
1725591000000|2024-09-06 02:50:00|7007.4|6992.4|7007.2|6992.2|7010.7|6995.7|7006.9|6991.9|16
1725591300000|2024-09-06 02:55:00|7008.7|6993.7|7008.4|6993.4|7010.4|6995.4|7007.4|6992.4|3
1725591600000|2024-09-06 03:00:00|7008.2|6993.2|7007.7|6992.7|7011.2|6996.2|7007.4|6992.4|2
1725591900000|2024-09-06 03:05:00|7009.2|6994.2|7009.9|6994.9|7010.4|6995.4|7009.2|6994.2|3
1725592200000|2024-09-06 03:10:00|7009.4|6994.4|7003.7|6988.7|7009.4|6994.4|7003.7|6988.7|8
1725592500000|2024-09-06 03:15:00|7004.5|6989.5|7005.5|6990.5|7005.5|6990.5|7004.2|6989.2|3
1725592800000|2024-09-06 03:20:00|7005.2|6990.2|7004.7|6989.7|7005.2|6990.2|7004.7|6989.7|0
1725593100000|2024-09-06 03:25:00|7005|6990|7003.2|6988.2|7005|6990|7003.2|6988.2|20
1725593400000|2024-09-06 03:30:00|7000.2|6985.2|7002.5|6987.5|7003.5|6988.5|6992.5|6977.5|60
1725593700000|2024-09-06 03:35:00|7003|6988|7003.5|6988.5|7003.7|6988.7|7002.7|6987.7|0
1725594000000|2024-09-06 03:40:00|7004.2|6989.2|7006.7|6991.7|7007|6992|7004.2|6989.2|2
1725594300000|2024-09-06 03:45:00|7006.2|6991.2|7006.2|6991.2|7006.5|6991.5|7005.7|6990.7|1
1725594600000|2024-09-06 03:50:00|7005.7|6990.7|7004.7|6989.7|7005.7|6990.7|7004.5|6989.5|1
1725594900000|2024-09-06 03:55:00|7004.5|6989.5|7007.2|6992.2|7007.7|6992.7|7003|6988|4
1725595200000|2024-09-06 04:00:00|7007|6992|7007|6992|7007.2|6992.2|7007|6992|0
1725595500000|2024-09-06 04:05:00|7007.5|6992.5|7008.2|6993.2|7009|6994|7005.2|6990.2|17
1725595800000|2024-09-06 04:10:00|||||||||5
1725596100000|2024-09-06 04:15:00|7008.8|6993.8|7006.8|6991.8|7009.2|6994.2|7006.7|6991.7|8
1725596400000|2024-09-06 04:20:00|7006.5|6991.5|7008.8|6993.8|7009.3|6994.3|7006.5|6991.5|6
1725596700000|2024-09-06 04:25:00|7009|6994|7008.3|6993.3|7009.8|6994.8|7008.3|6993.3|8
1725597000000|2024-09-06 04:30:00|7008|6993|7007.8|6992.8|7008|6993|7007.8|6992.8|0
1725597600000|2024-09-06 04:40:00|7007.3|6992.3|7006.5|6991.5|7007.3|6992.3|7006.3|6991.3|5
1725597900000|2024-09-06 04:45:00|7006.3|6991.3|7006|6991|7007|6992|7006|6991|1
1725598200000|2024-09-06 04:50:00|7005.5|6990.5|7004|6989|7005.5|6990.5|7004|6989|5
1725598500000|2024-09-06 04:55:00|7004.3|6989.3|7003.3|6988.3|7004.3|6989.3|7003.3|6988.3|2
1725598800000|2024-09-06 05:00:00|7003|6988|7001.5|6986.5|7003|6988|7001.5|6986.5|2
1725599100000|2024-09-06 05:05:00|7001|6986|7000.5|6985.5|7001|6986|7000.5|6985.5|0
1725599400000|2024-09-06 05:10:00|6999.8|6984.8|7002.1|6987.1|7003.1|6988.1|6999.8|6984.8|16
1725599700000|2024-09-06 05:15:00|7001.3|6986.3|7000.3|6985.3|7001.8|6986.8|6999.6|6984.6|2
1725600000000|2024-09-06 05:20:00|7000.6|6985.6|6999.1|6984.1|7000.6|6985.6|6999.1|6984.1|1
1725600300000|2024-09-06 05:25:00|6999.6|6984.6|7000.8|6985.8|7002.1|6987.1|6999.3|6984.3|2
1725600600000|2024-09-06 05:30:00|7000.6|6985.6|6993.3|6978.3|7000.6|6985.6|6990.8|6975.8|51
1725600900000|2024-09-06 05:35:00|6993.1|6978.1|6993.8|6978.8|6996.1|6981.1|6991.3|6976.3|35
1725601200000|2024-09-06 05:40:00|6993.6|6978.6|6995.3|6980.3|6996.8|6981.8|6991.1|6976.1|19
1725601500000|2024-09-06 05:45:00|6995.1|6980.1|6992.3|6977.3|6995.1|6980.1|6991.8|6976.8|2
1725601800000|2024-09-06 05:50:00|6992.1|6977.1|6993.6|6978.6|6995.6|6980.6|6990.1|6975.1|5
1725602100000|2024-09-06 05:55:00|6993.1|6978.1|6994.8|6979.8|6996.3|6981.3|6992.6|6977.6|8
1725602400000|2024-09-06 06:00:00|6994.6|6979.6|6991.3|6976.3|6995.6|6980.6|6990.1|6975.1|17
1725602700000|2024-09-06 06:05:00|6991.1|6976.1|6989.8|6974.8|6991.8|6976.8|6986.8|6971.8|31
1725603000000|2024-09-06 06:10:00|6990.1|6975.1|6988.1|6973.1|6991.6|6976.6|6985.9|6970.9|9
1725603300000|2024-09-06 06:15:00|6988.4|6973.4|6992.6|6977.6|6993.6|6978.6|6987.4|6972.4|22
1725603600000|2024-09-06 06:20:00|6992.9|6977.9|6996.6|6981.6|6996.6|6981.6|6992.9|6977.9|11
1725603900000|2024-09-06 06:25:00|6996.4|6981.4|6991.6|6976.6|6996.6|6981.6|6988.4|6973.4|54
1725604200000|2024-09-06 06:30:00|6990.9|6975.9|6992.1|6977.1|6993.9|6978.9|6989.6|6974.6|39
1725604500000|2024-09-06 06:35:00|6991.6|6976.6|6992.1|6977.1|6992.6|6977.6|6989.1|6974.1|17
1725604800000|2024-09-06 06:40:00|6991.6|6976.6|6994.6|6979.6|6994.6|6979.6|6991.6|6976.6|74
1725605100000|2024-09-06 06:45:00|6994.4|6979.4|6995.4|6980.4|6995.9|6980.9|6994.1|6979.1|29
1725605400000|2024-09-06 06:50:00|6995.1|6980.1|6996.9|6981.9|6996.9|6981.9|6993.6|6978.6|52
1725605700000|2024-09-06 06:55:00|6997.1|6982.1|6994.6|6979.6|6997.9|6982.9|6993.4|6978.4|12
1725606000000|2024-09-06 07:00:00|6993.9|6978.9|6985.4|6970.4|6993.9|6978.9|6981.9|6966.9|88
1725606300000|2024-09-06 07:05:00|6985.7|6970.7|6985.4|6970.4|6986.4|6971.4|6984.4|6969.4|5
1725606600000|2024-09-06 07:10:00|6983.7|6968.7|6983.2|6968.2|6983.7|6968.7|6983.2|6968.2|8
1725606900000|2024-09-06 07:15:00|6982.9|6967.9|6985.9|6970.9|6987.4|6972.4|6981.9|6966.9|19
1725607200000|2024-09-06 07:20:00|6985.4|6970.4|6984.9|6969.9|6986.2|6971.2|6984.4|6969.4|6
1725607500000|2024-09-06 07:25:00|6984.7|6969.7|6991.2|6976.2|6991.2|6976.2|6984.7|6969.7|11
1725607800000|2024-09-06 07:30:00|6990.2|6975.2|6987.2|6972.2|6990.4|6975.4|6986.9|6971.9|18
1725608100000|2024-09-06 07:35:00|6986.9|6971.9|6982.7|6967.7|6986.9|6971.9|6982.7|6967.7|23
1725608400000|2024-09-06 07:40:00|6982.2|6967.2|6982.7|6967.7|6985.2|6970.2|6981.4|6966.4|34
1725608700000|2024-09-06 07:45:00|6982.9|6967.9|6980.7|6965.7|6982.9|6967.9|6980.2|6965.2|19
1725609000000|2024-09-06 07:50:00|6980.4|6965.4|6982.4|6967.4|6982.4|6967.4|6975.4|6960.4|31
1725609300000|2024-09-06 07:55:00|6982.2|6967.2|6984.7|6969.7|6985.2|6970.2|6982.2|6967.2|5
1725609600000|2024-09-06 08:00:00|6983.9|6968.9|6986.2|6971.2|6988.4|6973.4|6983.9|6968.9|36
1725609900000|2024-09-06 08:05:00|6986.5|6971.5|6986.2|6971.2|6987.5|6972.5|6985.2|6970.2|6
1725610200000|2024-09-06 08:10:00|6986.7|6971.7|6986.7|6971.7|6987.2|6972.2|6986.2|6971.2|11
1725610500000|2024-09-06 08:15:00|6986.5|6971.5|6979|6964|6986.5|6971.5|6979|6964|11
1725610800000|2024-09-06 08:20:00|6979.2|6964.2|6979|6964|6980.7|6965.7|6978.7|6963.7|8
1725611100000|2024-09-06 08:25:00|6978.5|6963.5|6978.5|6963.5|6978.5|6963.5|6977|6962|10
1725611400000|2024-09-06 08:30:00|6977.7|6962.7|6977.5|6962.5|6979.2|6964.2|6977|6962|4
1725611700000|2024-09-06 08:35:00|6977|6962|6970.7|6955.7|6978.2|6963.2|6968.5|6953.5|43
1725612000000|2024-09-06 08:40:00|6970.5|6955.5|6972|6957|6972.5|6957.5|6969.5|6954.5|18
1725612300000|2024-09-06 08:45:00|6971.7|6956.7|6973.7|6958.7|6973.7|6958.7|6967|6952|24
1725612600000|2024-09-06 08:50:00|6973.2|6958.2|6970.8|6955.8|6973.2|6958.2|6969.2|6954.2|11
1725612900000|2024-09-06 08:55:00|6970.5|6955.5|6969|6954|6970.5|6955.5|6969|6954|8
1725613200000|2024-09-06 09:00:00|6968.8|6953.8|6970.3|6955.3|6970.8|6955.8|6968.5|6953.5|10
1725613500000|2024-09-06 09:05:00|6972.3|6957.3|6977.3|6962.3|6978.8|6963.8|6972|6957|31
1725613800000|2024-09-06 09:10:00|6976.8|6961.8|6977.3|6962.3|6981.3|6966.3|6976.8|6961.8|25
1725614100000|2024-09-06 09:15:00|6976.8|6961.8|6979.3|6964.3|6980.8|6965.8|6976.3|6961.3|15
1725614400000|2024-09-06 09:20:00|6978.8|6963.8|6980|6965|6980.8|6965.8|6978.3|6963.3|16
1725614700000|2024-09-06 09:25:00|6979.3|6964.3|6984.5|6969.5|6985.3|6970.3|6978|6963|18
1725615000000|2024-09-06 09:30:00|6984.3|6969.3|6983|6968|6984.5|6969.5|6981|6966|25
1725615300000|2024-09-06 09:35:00|6982.8|6967.8|6981.8|6966.8|6982.8|6967.8|6981.3|6966.3|2
1725615600000|2024-09-06 09:40:00|6981.3|6966.3|6977.5|6962.5|6981.3|6966.3|6977.5|6962.5|8
1725615900000|2024-09-06 09:45:00|6979.3|6964.3|6981.5|6966.5|6984|6969|6979.3|6964.3|13
1725616200000|2024-09-06 09:50:00|6981.8|6966.8|6983|6968|6985|6970|6981.3|6966.3|12
1725616500000|2024-09-06 09:55:00|6982.3|6967.3|6992.8|6977.8|6992.8|6977.8|6981.3|6966.3|19
1725616800000|2024-09-06 10:00:00|6993.1|6978.1|6991.8|6976.8|6997|6982|6991.8|6976.8|25
1725617100000|2024-09-06 10:05:00|6991.6|6976.6|6993.1|6978.1|6996.6|6981.6|6990.6|6975.6|11
1725617400000|2024-09-06 10:10:00|6992.6|6977.6|6996.6|6981.6|6997.1|6982.1|6992.1|6977.1|19
1725617700000|2024-09-06 10:15:00|6996.1|6981.1|6990.6|6975.6|6996.1|6981.1|6990.1|6975.1|7
1725618000000|2024-09-06 10:20:00|6990.3|6975.3|6991.1|6976.1|6991.6|6976.6|6990.3|6975.3|3
1725618300000|2024-09-06 10:25:00|6990.3|6975.3|6994.6|6979.6|6994.6|6979.6|6990.3|6975.3|4
1725618600000|2024-09-06 10:30:00|6992.6|6977.6|6988.1|6973.1|6992.6|6977.6|6987.6|6972.6|8
1725618900000|2024-09-06 10:35:00|6988.3|6973.3|6993.6|6978.6|6993.6|6978.6|6987.3|6972.3|24
1725619200000|2024-09-06 10:40:00|6993.3|6978.3|6994.1|6979.1|6995.6|6980.6|6992.3|6977.3|27
1725619500000|2024-09-06 10:45:00|6993.3|6978.3|6996.1|6981.1|6996.6|6981.6|6992.6|6977.6|48
1725619800000|2024-09-06 10:50:00|6995.6|6980.6|6991.1|6976.1|6995.6|6980.6|6990.1|6975.1|11
1725620100000|2024-09-06 10:55:00|6991.3|6976.3|6993.6|6978.6|6994.1|6979.1|6989.1|6974.1|8
1725620400000|2024-09-06 11:00:00|6993.4|6978.4|6991.6|6976.6|6993.4|6978.4|6990.1|6975.1|9
1725620700000|2024-09-06 11:05:00|6991.4|6976.4|6990.6|6975.6|6992.1|6977.1|6990.4|6975.4|3
1725621000000|2024-09-06 11:10:00|6990.4|6975.4|6988.1|6973.1|6990.4|6975.4|6986.1|6971.1|23
1725621300000|2024-09-06 11:15:00|6987.4|6972.4|6987.6|6972.6|6990.6|6975.6|6986.1|6971.1|11
1725621600000|2024-09-06 11:20:00|6987.1|6972.1|6985.4|6970.4|6987.1|6972.1|6985.1|6970.1|6
1725621900000|2024-09-06 11:25:00|6985.6|6970.6|6989.6|6974.6|6990.1|6975.1|6984.6|6969.6|24
1725622200000|2024-09-06 11:30:00|6989.4|6974.4|6989.1|6974.1|6989.9|6974.9|6985.9|6970.9|12
1725622500000|2024-09-06 11:35:00|6988.9|6973.9|6986.6|6971.6|6988.9|6973.9|6986.4|6971.4|4
1725622800000|2024-09-06 11:40:00|6986.1|6971.1|6986.4|6971.4|6987.1|6972.1|6985.6|6970.6|5
1725623100000|2024-09-06 11:45:00|6986.1|6971.1|6989.6|6974.6|6991.9|6976.9|6985.6|6970.6|53
1725623400000|2024-09-06 11:50:00|6989.4|6974.4|6987.6|6972.6|6989.9|6974.9|6985.9|6970.9|4
1725623700000|2024-09-06 11:55:00|6987.2|6972.2|6990.7|6975.7|6991.6|6976.6|6985.9|6970.9|18
1725624000000|2024-09-06 12:00:00|6992.4|6977.4|6973.9|6958.9|6992.4|6977.4|6971.9|6956.9|186
1725624300000|2024-09-06 12:05:00|6973.4|6958.4|6975.7|6960.7|6977.9|6962.9|6972.4|6957.4|42
1725624600000|2024-09-06 12:10:00|6975.4|6960.4|6975.7|6960.7|6976.2|6961.2|6972.4|6957.4|32
1725624900000|2024-09-06 12:15:00|6976.4|6961.4|6979.2|6964.2|6981.4|6966.4|6975.9|6960.9|32
1725625200000|2024-09-06 12:20:00|6979.4|6964.4|6974.7|6959.7|6979.4|6964.4|6973.2|6958.2|56
1725625500000|2024-09-06 12:25:00|6974.4|6959.4|6982.2|6967.2|6983.4|6968.4|6973.2|6958.2|70
1725625800000|2024-09-06 12:30:00|6981.9|6966.9|6996.7|6981.7|6997.7|6982.7|6981.7|6966.7|219
1725626100000|2024-09-06 12:35:00|6995.9|6980.9|6999.9|6984.9|7001.2|6986.2|6989.9|6974.9|132
1725626400000|2024-09-06 12:40:00|6999.4|6984.4|6996.9|6981.9|7002.9|6987.9|6996.7|6981.7|30
1725626700000|2024-09-06 12:45:00|6997.2|6982.2|6988.7|6973.7|6999.4|6984.4|6988.7|6973.7|36
1725627000000|2024-09-06 12:50:00|6988.9|6973.9|6991.2|6976.2|6992.2|6977.2|6988.9|6973.9|20
1725627300000|2024-09-06 12:55:00|6989.4|6974.4|6994.2|6979.2|6996.5|6981.5|6989.4|6974.4|24
1725627600000|2024-09-06 13:00:00|6994.7|6979.7|6986.7|6971.7|6996|6981|6983.7|6968.7|50
1725627900000|2024-09-06 13:05:00|6986.5|6971.5|6990.7|6975.7|6998.7|6983.7|6985.5|6970.5|55
1725628200000|2024-09-06 13:10:00|6990.5|6975.5|6981.5|6966.5|6990.7|6975.7|6980.2|6965.2|146
1725628500000|2024-09-06 13:15:00|6981.2|6966.2|6980.2|6965.2|6983.5|6968.5|6976.7|6961.7|62
1725628800000|2024-09-06 13:20:00|6980|6965|6991.2|6976.2|6992|6977|6979.5|6964.5|59
1725629100000|2024-09-06 13:25:00|6992|6977|6994|6979|6996.2|6981.2|6989|6974|39
1725629400000|2024-09-06 13:30:00|6996.5|6981.5|7007|6992|7013.2|6998.2|6996.5|6981.5|287
1725629700000|2024-09-06 13:35:00|7009.7|6994.7|7003|6988|7015.5|7000.5|7001.5|6986.5|94
1725630000000|2024-09-06 13:40:00|7003.2|6988.2|6992.2|6977.2|7004.5|6989.5|6988.5|6973.5|118
1725630300000|2024-09-06 13:45:00|6993|6978|6994.5|6979.5|7004|6989|6991.2|6976.2|120
1725630600000|2024-09-06 13:50:00|6994|6979|6990.5|6975.5|6997|6982|6990.2|6975.2|64
1725630900000|2024-09-06 13:55:00|6989.7|6974.7|6988.7|6973.7|6992.5|6977.5|6987|6972|51
1725631200000|2024-09-06 14:00:00|6988.5|6973.5|6999.2|6984.2|7014.5|6999.5|6988.5|6973.5|353
1725631500000|2024-09-06 14:05:00|6999.5|6984.5|6987|6972|6999.5|6984.5|6982.5|6967.5|140
1725631800000|2024-09-06 14:10:00|6987.2|6972.2|6983|6968|6991|6976|6983|6968|67
1725632100000|2024-09-06 14:15:00|6982.5|6967.5|6982.3|6967.3|6983.5|6968.5|6974.8|6959.8|148
1725632400000|2024-09-06 14:20:00|6982|6967|6975|6960|6984.5|6969.5|6974.5|6959.5|64
1725632700000|2024-09-06 14:25:00|6975.3|6960.3|6971.5|6956.5|6977.8|6962.8|6970.5|6955.5|155
1725633000000|2024-09-06 14:30:00|6971|6956|6961|6946|6972|6957|6956.8|6941.8|172
1725633300000|2024-09-06 14:35:00|6961.3|6946.3|6967.5|6952.5|6971.8|6956.8|6959.5|6944.5|119
1725633600000|2024-09-06 14:40:00|6968|6953|6958|6943|6970.3|6955.3|6956.8|6941.8|163
1725633900000|2024-09-06 14:45:00|6957.5|6942.5|6938.5|6923.5|6957.5|6942.5|6928.3|6913.3|783
1725634200000|2024-09-06 14:50:00|6938|6923|6914.3|6899.3|6940.5|6925.5|6910.6|6895.6|278
1725634500000|2024-09-06 14:55:00|6914.8|6899.8|6910.3|6895.3|6925.1|6910.1|6908.3|6893.3|414
1725634800000|2024-09-06 15:00:00|6910.1|6895.1|6916.6|6901.6|6928.1|6913.1|6909.8|6894.8|451
1725635100000|2024-09-06 15:05:00|6916.1|6901.1|6910.1|6895.1|6917.3|6902.3|6909.1|6894.1|249
1725635400000|2024-09-06 15:10:00|6910.6|6895.6|6914.3|6899.3|6917.8|6902.8|6909.3|6894.3|152
1725635700000|2024-09-06 15:15:00|6914.1|6899.1|6908.8|6893.8|6914.3|6899.3|6906.8|6891.8|134
1725636000000|2024-09-06 15:20:00|6908.6|6893.6|6889.8|6874.8|6908.6|6893.6|6883.1|6868.1|560
1725636300000|2024-09-06 15:25:00|6889.6|6874.6|6911.1|6896.1|6916.3|6901.3|6887.6|6872.6|208
1725636600000|2024-09-06 15:30:00|6910.8|6895.8|6904.1|6889.1|6910.8|6895.8|6895.8|6880.8|143
1725636900000|2024-09-06 15:35:00|6903.3|6888.3|6906.1|6891.1|6907.1|6892.1|6900.8|6885.8|96
1725637200000|2024-09-06 15:40:00|6903.6|6888.6|6897.4|6882.4|6909.1|6894.1|6896.1|6881.1|251
1725637500000|2024-09-06 15:45:00|6897.1|6882.1|6893.6|6878.6|6897.4|6882.4|6890.6|6875.6|193
1725637800000|2024-09-06 15:50:00|6893.4|6878.4|6894.6|6879.6|6895.1|6880.1|6887.9|6872.9|87
1725638100000|2024-09-06 15:55:00|6894.4|6879.4|6892.1|6877.1|6899.1|6884.1|6892.1|6877.1|153
1725638400000|2024-09-06 16:00:00|6890.6|6875.6|6895.4|6880.4|6898.9|6883.9|6888.6|6873.6|81
1725638700000|2024-09-06 16:05:00|6895.6|6880.6|6909.4|6894.4|6909.4|6894.4|6895.1|6880.1|82
1725639000000|2024-09-06 16:10:00|6909.1|6894.1|6898.4|6883.4|6909.4|6894.4|6897.9|6882.9|76
1725639300000|2024-09-06 16:15:00|6898.1|6883.1|6906.1|6891.1|6907.1|6892.1|6898.1|6883.1|106
1725639600000|2024-09-06 16:20:00|6905.6|6890.6|6904.1|6889.1|6906.1|6891.1|6899.1|6884.1|55
1725639900000|2024-09-06 16:25:00|6903.9|6888.9|6910.4|6895.4|6912.6|6897.6|6900.6|6885.6|81
1725640200000|2024-09-06 16:30:00|6911.1|6896.1|6917.6|6902.6|6919.9|6904.9|6910.4|6895.4|87
1725640500000|2024-09-06 16:35:00|6917.9|6902.9|6910.1|6895.1|6921.6|6906.6|6909.9|6894.9|71
1725640800000|2024-09-06 16:40:00|6909.9|6894.9|6910.7|6895.7|6914.1|6899.1|6907.7|6892.7|71
1725641100000|2024-09-06 16:45:00|6911.1|6896.1|6916.4|6901.4|6919.6|6904.6|6908.1|6893.1|84
1725641400000|2024-09-06 16:50:00|6915.9|6900.9|6914.7|6899.7|6917.4|6902.4|6909.9|6894.9|59
1725641700000|2024-09-06 16:55:00|6914.4|6899.4|6916.7|6901.7|6919.2|6904.2|6911.4|6896.4|57
1725642000000|2024-09-06 17:00:00|6916.4|6901.4|6919.7|6904.7|6921.2|6906.2|6916.4|6901.4|43
1725642300000|2024-09-06 17:05:00|6918.2|6903.2|6914.9|6899.9|6922.4|6907.4|6914.9|6899.9|96
1725642600000|2024-09-06 17:10:00|6915.2|6900.2|6910.9|6895.9|6918.7|6903.7|6910.9|6895.9|97
1725642900000|2024-09-06 17:15:00|6910.7|6895.7|6904.2|6889.2|6911.9|6896.9|6903.7|6888.7|70
1725643200000|2024-09-06 17:20:00|6904.7|6889.7|6905.7|6890.7|6906.7|6891.7|6898.4|6883.4|168
1725643500000|2024-09-06 17:25:00|6905.5|6890.5|6907.4|6892.4|6908.7|6893.7|6902.2|6887.2|126
1725643800000|2024-09-06 17:30:00|6907.9|6892.9|6899.5|6884.5|6908.7|6893.7|6899.5|6884.5|151
1725644100000|2024-09-06 17:35:00|6899.2|6884.2|6897.5|6882.5|6902.2|6887.2|6896.2|6881.2|123
1725644400000|2024-09-06 17:40:00|6897.2|6882.2|6892|6877|6898.5|6883.5|6891.5|6876.5|178
1725644700000|2024-09-06 17:45:00|6891.7|6876.7|6900|6885|6901.7|6886.7|6891.7|6876.7|123
1725645000000|2024-09-06 17:50:00|6899.5|6884.5|6900.7|6885.7|6903.2|6888.2|6896.2|6881.2|141
1725645300000|2024-09-06 17:55:00|6900.5|6885.5|6899.7|6884.7|6904|6889|6899.7|6884.7|82
1725645600000|2024-09-06 18:00:00|6899.5|6884.5|6892.7|6877.7|6902.2|6887.2|6892.7|6877.7|132
1725645900000|2024-09-06 18:05:00|6893.5|6878.5|6894.5|6879.5|6896.7|6881.7|6892.2|6877.2|211
1725646200000|2024-09-06 18:10:00|6895.5|6880.5|6884.2|6869.2|6900.7|6885.7|6884.2|6869.2|819
1725646500000|2024-09-06 18:15:00|6884.7|6869.7|6884|6869|6889.7|6874.7|6882.8|6867.8|436
1725646800000|2024-09-06 18:20:00|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|0
1725843600000|2024-09-09 01:00:00|6898.8|6883.8|6890.4|6875.4|6899.5|6884.5|6878.4|6863.4|217
1725843900000|2024-09-09 01:05:00|6888.4|6873.4|6886.9|6871.9|6891.1|6876.1|6886.9|6871.9|61
1725844200000|2024-09-09 01:10:00|6886.7|6871.7|6888.4|6873.4|6889.4|6874.4|6886.4|6871.4|20
1725844500000|2024-09-09 01:15:00|6888.7|6873.7|6904.9|6889.9|6904.9|6889.9|6885.6|6870.6|103
1725844800000|2024-09-09 01:20:00|6904.6|6889.6|6895.9|6880.9|6905.4|6890.4|6895.1|6880.1|4
1725845100000|2024-09-09 01:25:00|6896.1|6881.1|6903.7|6888.7|6903.9|6888.9|6896.1|6881.1|19
1725845400000|2024-09-09 01:30:00|6904.1|6889.1|6902.9|6887.9|6904.4|6889.4|6902.4|6887.4|5
1725845700000|2024-09-09 01:35:00|6902.7|6887.7|6895.1|6880.1|6903.9|6888.9|6886.9|6871.9|30
1725846000000|2024-09-09 01:40:00|6895.4|6880.4|6889.2|6874.2|6896.4|6881.4|6889.2|6874.2|12
1725846300000|2024-09-09 01:45:00|6888.9|6873.9|6890.4|6875.4|6890.4|6875.4|6884.2|6869.2|22
1725846600000|2024-09-09 01:50:00|6889.9|6874.9|6886.4|6871.4|6890.9|6875.9|6884.9|6869.9|5
1725846900000|2024-09-09 01:55:00|6885.9|6870.9|6887.2|6872.2|6887.9|6872.9|6884.9|6869.9|41
1725847200000|2024-09-09 02:00:00|6886.9|6871.9|6887.7|6872.7|6888.2|6873.2|6881.9|6866.9|26
1725847500000|2024-09-09 02:05:00|6887.2|6872.2|6887.2|6872.2|6887.7|6872.7|6886.7|6871.7|3
1725847800000|2024-09-09 02:10:00|6887.4|6872.4|6889.9|6874.9|6892.7|6877.7|6887.4|6872.4|6
1725848100000|2024-09-09 02:15:00|6889.4|6874.4|6892.4|6877.4|6892.4|6877.4|6888.2|6873.2|21
1725848400000|2024-09-09 02:20:00|6893.9|6878.9|6891.9|6876.9|6896.9|6881.9|6891.9|6876.9|10
1725848700000|2024-09-09 02:25:00|6889.2|6874.2|6887.4|6872.4|6889.9|6874.9|6886.9|6871.9|3
1725849000000|2024-09-09 02:30:00|6886|6871|6881.9|6866.9|6886|6871|6881.9|6866.9|19
1725849300000|2024-09-09 02:35:00|6880.9|6865.9|6882|6867|6882.5|6867.5|6880.9|6865.9|1
1725849600000|2024-09-09 02:40:00|6879|6864|6879|6864|6880|6865|6878|6863|9
1725849900000|2024-09-09 02:45:00|6881.5|6866.5|6875.5|6860.5|6881.5|6866.5|6874.2|6859.2|47
1725850200000|2024-09-09 02:50:00|6875.7|6860.7|6876|6861|6876.5|6861.5|6874.5|6859.5|3
1725850500000|2024-09-09 02:55:00|6875.5|6860.5|6875|6860|6876|6861|6875|6860|3
1725850800000|2024-09-09 03:00:00|6875.2|6860.2|6878|6863|6880.5|6865.5|6874.5|6859.5|6
1725851100000|2024-09-09 03:05:00|6878.2|6863.2|6879.2|6864.2|6879.5|6864.5|6878.2|6863.2|0
1725851400000|2024-09-09 03:10:00|6879.5|6864.5|6878.7|6863.7|6880|6865|6878.7|6863.7|1
1725851700000|2024-09-09 03:15:00|6882.2|6867.2|6886|6871|6886|6871|6882.2|6867.2|3
1725852000000|2024-09-09 03:20:00|6885.7|6870.7|6882|6867|6886|6871|6880.5|6865.5|22
1725852300000|2024-09-09 03:25:00|6883|6868|6882|6867|6884|6869|6882|6867|3
1725852600000|2024-09-09 03:30:00|6882.5|6867.5|6886.5|6871.5|6886.5|6871.5|6882|6867|1
1725852900000|2024-09-09 03:35:00|6886|6871|6886|6871|6886|6871|6886|6871|0
1725853200000|2024-09-09 03:40:00|6886.5|6871.5|6885|6870|6886.5|6871.5|6885|6870|1
1725853500000|2024-09-09 03:45:00|6886|6871|6888|6873|6888|6873|6886|6871|2
1725853800000|2024-09-09 03:50:00|6887.8|6872.8|6887|6872|6887.8|6872.8|6887|6872|0
1725854100000|2024-09-09 03:55:00|6886|6871|6888.5|6873.5|6888.5|6873.5|6886|6871|0
1725854400000|2024-09-09 04:00:00|6886.8|6871.8|6889.8|6874.8|6889.8|6874.8|6886.8|6871.8|5
1725854700000|2024-09-09 04:05:00|6890|6875|6892.8|6877.8|6893|6878|6890|6875|1
1725855000000|2024-09-09 04:10:00|6892.5|6877.5|6899|6884|6899|6884|6892.5|6877.5|5
1725855300000|2024-09-09 04:15:00|6900.3|6885.3|6900.1|6885.1|6901.3|6886.3|6900|6885|8
1725855600000|2024-09-09 04:20:00|6898.2|6883.2|6895.3|6880.3|6898.2|6883.2|6895.3|6880.3|2
1725855900000|2024-09-09 04:25:00|6895|6880|6893|6878|6895|6880|6893|6878|1
1725856200000|2024-09-09 04:30:00|6893.8|6878.8|6893.3|6878.3|6893.8|6878.8|6892|6877|2
1725856500000|2024-09-09 04:35:00|6893.1|6878.1|6893.3|6878.3|6893.3|6878.3|6893.1|6878.1|0
1725856800000|2024-09-09 04:40:00|6893.1|6878.1|6892.6|6877.6|6893.3|6878.3|6892.6|6877.6|1
1725857100000|2024-09-09 04:45:00|6892.3|6877.3|6893.6|6878.6|6893.6|6878.6|6891.1|6876.1|2
1725857400000|2024-09-09 04:50:00|6894.6|6879.6|6894.8|6879.8|6895.1|6880.1|6894.6|6879.6|2
1725857700000|2024-09-09 04:55:00|6895|6880|6896.3|6881.3|6896.5|6881.5|6894.8|6879.8|2
1725858000000|2024-09-09 05:00:00|6897|6882|6891.1|6876.1|6897.6|6882.6|6890.1|6875.1|1
1725858300000|2024-09-09 05:05:00|6890.8|6875.8|6891.1|6876.1|6891.1|6876.1|6890.8|6875.8|0
1725858900000|2024-09-09 05:15:00|6892.6|6877.6|6893.1|6878.1|6893.3|6878.3|6892.1|6877.1|2
1725859200000|2024-09-09 05:20:00|6893.4|6878.4|6893.6|6878.6|6893.6|6878.6|6893.1|6878.1|1
1725859500000|2024-09-09 05:25:00|6893.1|6878.1|6893.6|6878.6|6894.1|6879.1|6893.1|6878.1|0
1725859800000|2024-09-09 05:30:00|6891.6|6876.6|6880.6|6865.6|6891.6|6876.6|6877.6|6862.6|24
1725860100000|2024-09-09 05:35:00|6879.6|6864.6|6879.4|6864.4|6880.6|6865.6|6878.1|6863.1|18
1725860400000|2024-09-09 05:40:00|6878.9|6863.9|6874.1|6859.1|6879.4|6864.4|6874.1|6859.1|81
1725860700000|2024-09-09 05:45:00|6875.4|6860.4|6878.4|6863.4|6878.4|6863.4|6874.6|6859.6|19
1725861000000|2024-09-09 05:50:00|6876.1|6861.1|6879.1|6864.1|6880.1|6865.1|6876.1|6861.1|4
1725861300000|2024-09-09 05:55:00|6878.1|6863.1|6880.4|6865.4|6882.6|6867.6|6878.1|6863.1|8
1725861600000|2024-09-09 06:00:00|6881.4|6866.4|6888.3|6873.3|6888.3|6873.3|6880.1|6865.1|9
1725861900000|2024-09-09 06:05:00|6889.6|6874.6|6888.9|6873.9|6890.8|6875.8|6888.8|6873.8|4
1725862200000|2024-09-09 06:10:00|6889.1|6874.1|6887.9|6872.9|6889.4|6874.4|6886.9|6871.9|1
1725862500000|2024-09-09 06:15:00|6886.9|6871.9|6892.9|6877.9|6894.4|6879.4|6886.9|6871.9|28
1725862800000|2024-09-09 06:20:00|6892.6|6877.6|6891.9|6876.9|6894.1|6879.1|6891.8|6876.8|1
1725863100000|2024-09-09 06:25:00|6892.4|6877.4|6894.1|6879.1|6894.1|6879.1|6891.8|6876.8|2
1725863400000|2024-09-09 06:30:00|6893.9|6878.9|6893.6|6878.6|6894.6|6879.6|6893.1|6878.1|5
1725863700000|2024-09-09 06:35:00|6893.4|6878.4|6895.6|6880.6|6897.4|6882.4|6893.1|6878.1|24
1725864000000|2024-09-09 06:40:00|6896.1|6881.1|6898.4|6883.4|6898.9|6883.9|6896.1|6881.1|0
1725864300000|2024-09-09 06:45:00|6898.6|6883.6|6898.4|6883.4|6899.6|6884.6|6897.9|6882.9|0
1725864600000|2024-09-09 06:50:00|6898.6|6883.6|6908.1|6893.1|6911.1|6896.1|6898.1|6883.1|10
1725864900000|2024-09-09 06:55:00|6908.6|6893.6|6908.6|6893.6|6912.4|6897.4|6908.1|6893.1|5
1725865200000|2024-09-09 07:00:00|6908.9|6893.9|6912.1|6897.1|6917.6|6902.6|6908.6|6893.6|45
1725865500000|2024-09-09 07:05:00|6912.6|6897.6|6917.2|6902.2|6917.4|6902.4|6910.6|6895.6|18
1725865800000|2024-09-09 07:10:00|6916.9|6901.9|6917.4|6902.4|6919.9|6904.9|6913.2|6898.2|30
1725866100000|2024-09-09 07:15:00|6916.2|6901.2|6916.7|6901.7|6917.1|6902.1|6911.7|6896.7|6
1725866400000|2024-09-09 07:20:00|6915.9|6900.9|6914.2|6899.2|6917.9|6902.9|6913.2|6898.2|6
1725866700000|2024-09-09 07:25:00|6918.2|6903.2|6916.9|6901.9|6918.4|6903.4|6915.9|6900.9|3
1725867000000|2024-09-09 07:30:00|6916.4|6901.4|6913.7|6898.7|6916.4|6901.4|6913.2|6898.2|2
1725867300000|2024-09-09 07:35:00|6913.9|6898.9|6917.2|6902.2|6917.2|6902.2|6913.7|6898.7|3
1725867600000|2024-09-09 07:40:00|6917.4|6902.4|6920.2|6905.2|6920.2|6905.2|6917.4|6902.4|1
1725867900000|2024-09-09 07:45:00|6920.5|6905.5|6909.4|6894.4|6920.7|6905.7|6909|6894|9
1725868200000|2024-09-09 07:50:00|6909.2|6894.2|6907.2|6892.2|6910.5|6895.5|6907.2|6892.2|7
1725868500000|2024-09-09 07:55:00|6906.7|6891.7|6906.5|6891.5|6909.7|6894.7|6904.2|6889.2|15
1725868800000|2024-09-09 08:00:00|6906.7|6891.7|6896.5|6881.5|6907|6892|6896.5|6881.5|39
1725869100000|2024-09-09 08:05:00|6896.2|6881.2|6895.5|6880.5|6897.2|6882.2|6894|6879|23
1725869400000|2024-09-09 08:10:00|6896.2|6881.2|6898.2|6883.2|6904.2|6889.2|6895.7|6880.7|47
1725869700000|2024-09-09 08:15:00|6897.7|6882.7|6887.5|6872.5|6897.7|6882.7|6887.5|6872.5|21
1725870000000|2024-09-09 08:20:00|6887.2|6872.2|6879.8|6864.8|6887.2|6872.2|6879.8|6864.8|37
1725870300000|2024-09-09 08:25:00|6879.3|6864.3|6877.8|6862.8|6881.3|6866.3|6876.8|6861.8|33
1725870600000|2024-09-09 08:30:00|6878.2|6863.2|6877.2|6862.2|6881.3|6866.3|6875|6860|35
1725870900000|2024-09-09 08:35:00|6878|6863|6879.2|6864.2|6880.7|6865.7|6876|6861|68
1725871200000|2024-09-09 08:40:00|6879|6864|6879.2|6864.2|6880.7|6865.7|6877|6862|77
1725871500000|2024-09-09 08:45:00|6879|6864|6877|6862|6879|6864|6876|6861|24
1725871800000|2024-09-09 08:50:00|6877.3|6862.3|6879.3|6864.3|6880|6865|6877|6862|41
1725872100000|2024-09-09 08:55:00|6878.8|6863.8|6878.8|6863.8|6880.8|6865.8|6877.5|6862.5|15
1725872400000|2024-09-09 09:00:00|6879|6864|6879|6864|6882.5|6867.5|6878.5|6863.5|50
1725872700000|2024-09-09 09:05:00|6879.3|6864.3|6876.5|6861.5|6879.3|6864.3|6875.5|6860.5|23
1725873000000|2024-09-09 09:10:00|6876.3|6861.3|6876.5|6861.5|6878.6|6863.6|6876|6861|13
1725873300000|2024-09-09 09:15:00|6877.3|6862.3|6880.8|6865.8|6881.8|6866.8|6877.3|6862.3|35
1725873600000|2024-09-09 09:20:00|6881|6866|6882.8|6867.8|6883.3|6868.3|6880.5|6865.5|7
1725873900000|2024-09-09 09:25:00|6883.3|6868.3|6883.3|6868.3|6883.3|6868.3|6880|6865|16
1725874200000|2024-09-09 09:30:00|6882.3|6867.3|6881.8|6866.8|6882.6|6867.6|6881.6|6866.6|5
1725874500000|2024-09-09 09:35:00|6881.6|6866.6|6882.8|6867.8|6885.3|6870.3|6881.6|6866.6|12
1725874800000|2024-09-09 09:40:00|6883.1|6868.1|6888.8|6873.8|6890.3|6875.3|6883.1|6868.1|22
1725875100000|2024-09-09 09:45:00|6888.5|6873.5|6894.5|6879.5|6895|6880|6887.6|6872.6|31
1725875400000|2024-09-09 09:50:00|6894.8|6879.8|6889|6874|6896|6881|6888.3|6873.3|19
1725875700000|2024-09-09 09:55:00|6887.3|6872.3|6882.6|6867.6|6888.5|6873.5|6882.3|6867.3|8
1725876000000|2024-09-09 10:00:00|6882.8|6867.8|6881.1|6866.1|6884.6|6869.6|6881.1|6866.1|14
1725876300000|2024-09-09 10:05:00|6881.3|6866.3|6884.1|6869.1|6885.1|6870.1|6881.1|6866.1|20
1725876600000|2024-09-09 10:10:00|6883.8|6868.8|6883.8|6868.8|6887.1|6872.1|6882.1|6867.1|7
1725876900000|2024-09-09 10:15:00|6883.6|6868.6|6886.6|6871.6|6890.8|6875.8|6880.8|6865.8|50
1725877200000|2024-09-09 10:20:00|6886.1|6871.1|6884.3|6869.3|6886.1|6871.1|6882.6|6867.6|12
1725877500000|2024-09-09 10:25:00|6883.9|6868.9|6882.8|6867.8|6887.3|6872.3|6881.1|6866.1|37
1725877800000|2024-09-09 10:30:00|6882.3|6867.3|6884.6|6869.6|6884.6|6869.6|6881.8|6866.8|10
1725878100000|2024-09-09 10:35:00|6884.3|6869.3|6885.4|6870.4|6886.8|6871.8|6883.1|6868.1|33
1725878400000|2024-09-09 10:40:00|6886.1|6871.1|6891.9|6876.9|6892.6|6877.6|6885.9|6870.9|53
1725878700000|2024-09-09 10:45:00|6892.4|6877.4|6888.4|6873.4|6893.4|6878.4|6888.1|6873.1|13
1725879000000|2024-09-09 10:50:00|6889.4|6874.4|6888.4|6873.4|6890.9|6875.9|6886.9|6871.9|5
1725879300000|2024-09-09 10:55:00|6888.1|6873.1|6890.6|6875.6|6890.6|6875.6|6886.6|6871.6|9
1725879600000|2024-09-09 11:00:00|6890.9|6875.9|6891.6|6876.6|6892.4|6877.4|6890.9|6875.9|4
1725879900000|2024-09-09 11:05:00|6892.9|6877.9|6891.4|6876.4|6893.6|6878.6|6891.4|6876.4|12
1725880200000|2024-09-09 11:10:00|6892.6|6877.6|6894.4|6879.4|6895.1|6880.1|6892.4|6877.4|10
1725880500000|2024-09-09 11:15:00|6893.9|6878.9|6892.9|6877.9|6897.1|6882.1|6892.9|6877.9|13
1725880800000|2024-09-09 11:20:00|6893.2|6878.2|6894.9|6879.9|6895.9|6880.9|6891.6|6876.6|10
1725881100000|2024-09-09 11:25:00|6894.6|6879.6|6892.4|6877.4|6895.4|6880.4|6888.1|6873.1|17
1725881400000|2024-09-09 11:30:00|6892.1|6877.1|6891.9|6876.9|6893.9|6878.9|6890.6|6875.6|6
1725881700000|2024-09-09 11:35:00|6892.2|6877.2|6898.9|6883.9|6899.4|6884.4|6891.4|6876.4|17
1725882000000|2024-09-09 11:40:00|6899.1|6884.1|6898.7|6883.7|6899.4|6884.4|6898.4|6883.4|2
1725882300000|2024-09-09 11:45:00|6898.2|6883.2|6903.1|6888.1|6903.1|6888.1|6894.1|6879.1|49
1725882600000|2024-09-09 11:50:00|6903.4|6888.4|6904.4|6889.4|6906.1|6891.1|6903.4|6888.4|15
1725882900000|2024-09-09 11:55:00|6904.7|6889.7|6914.6|6899.6|6914.6|6899.6|6904.2|6889.2|44
1725883200000|2024-09-09 12:00:00|6914.4|6899.4|6914.8|6899.8|6914.8|6899.8|6905.9|6890.9|106
1725883500000|2024-09-09 12:05:00|6913.4|6898.4|6919.4|6904.4|6924.1|6909.1|6913.4|6898.4|111
1725883800000|2024-09-09 12:10:00|6919.1|6904.1|6919.9|6904.9|6925.6|6910.6|6915.8|6900.8|226
1725884100000|2024-09-09 12:15:00|6919.4|6904.4|6923.1|6908.1|6924.8|6909.8|6919.1|6904.1|73
1725884400000|2024-09-09 12:20:00|6923.6|6908.6|6911.7|6896.7|6932.6|6917.6|6911.7|6896.7|77
1725884700000|2024-09-09 12:25:00|6911.2|6896.2|6918.6|6903.6|6918.6|6903.6|6911.2|6896.2|113
1725885000000|2024-09-09 12:30:00|6919.3|6904.3|6918.6|6903.6|6926.3|6911.3|6913.3|6898.3|107
1725885300000|2024-09-09 12:35:00|6918.4|6903.4|6917.6|6902.6|6924.3|6909.3|6916.1|6901.1|74
1725885600000|2024-09-09 12:40:00|6917.1|6902.1|6917.1|6902.1|6921.1|6906.1|6916.4|6901.4|56
1725885900000|2024-09-09 12:45:00|6916.1|6901.1|6906.9|6891.9|6920.8|6905.8|6906.9|6891.9|67
1725886200000|2024-09-09 12:50:00|6907.1|6892.1|6900.4|6885.4|6910.1|6895.1|6899.2|6884.2|92
1725886500000|2024-09-09 12:55:00|6900.2|6885.2|6907.1|6892.1|6907.9|6892.9|6899.2|6884.2|56
1725886800000|2024-09-09 13:00:00|6906.4|6891.4|6914.1|6899.1|6917.6|6902.6|6906.4|6891.4|84
1725887100000|2024-09-09 13:05:00|6913.9|6898.9|6897.4|6882.4|6913.9|6898.9|6896.9|6881.9|43
1725887400000|2024-09-09 13:10:00|6897.1|6882.1|6887.9|6872.9|6897.1|6882.1|6885.9|6870.9|123
1725887700000|2024-09-09 13:15:00|6887.6|6872.6|6882.9|6867.9|6888.1|6873.1|6882.4|6867.4|71
1725888000000|2024-09-09 13:20:00|6881.7|6866.7|6885.9|6870.9|6888.4|6873.4|6881.2|6866.2|52
1725888300000|2024-09-09 13:25:00|6885.2|6870.2|6877.7|6862.7|6887.4|6872.4|6873.4|6858.4|94
1725888600000|2024-09-09 13:30:00|6876.9|6861.9|6889.9|6874.9|6890.4|6875.4|6875.4|6860.4|116
1725888900000|2024-09-09 13:35:00|6890.2|6875.2|6892.1|6877.1|6902.9|6887.9|6890.2|6875.2|108
1725889200000|2024-09-09 13:40:00|6891.1|6876.1|6895.4|6880.4|6895.9|6880.9|6886.6|6871.6|89
1725889500000|2024-09-09 13:45:00|6895.1|6880.1|6886.6|6871.6|6899.1|6884.1|6886.6|6871.6|123
1725889800000|2024-09-09 13:50:00|6886.1|6871.1|6876.9|6861.9|6888.9|6873.9|6876.9|6861.9|96
1725890100000|2024-09-09 13:55:00|6876.4|6861.4|6883.6|6868.6|6883.6|6868.6|6876.4|6861.4|127
1725890400000|2024-09-09 14:00:00|6884.6|6869.6|6902.6|6887.6|6902.6|6887.6|6881.9|6866.9|223
1725890700000|2024-09-09 14:05:00|6902.1|6887.1|6883.9|6868.9|6902.1|6887.1|6883.9|6868.9|152
1725891000000|2024-09-09 14:10:00|6883.7|6868.7|6894.1|6879.1|6895.6|6880.6|6882.4|6867.4|234
1725891300000|2024-09-09 14:15:00|6893.9|6878.9|6885.7|6870.7|6901.6|6886.6|6885.2|6870.2|97
1725891600000|2024-09-09 14:20:00|6885.4|6870.4|6874.4|6859.4|6885.4|6870.4|6874.4|6859.4|135
1725891900000|2024-09-09 14:25:00|6874.7|6859.7|6872.2|6857.2|6875.1|6860.1|6863|6848|195
1725892200000|2024-09-09 14:30:00|6871.9|6856.9|6861.1|6846.1|6871.9|6856.9|6858.2|6843.2|208
1725892500000|2024-09-09 14:35:00|6862.1|6847.1|6856.1|6841.1|6864.4|6849.4|6855.6|6840.6|188
1725892800000|2024-09-09 14:40:00|6856.8|6841.8|6854.4|6839.4|6861.6|6846.6|6852.2|6837.2|272
1725893100000|2024-09-09 14:45:00|6854.1|6839.1|6854.6|6839.6|6856.9|6841.9|6852.9|6837.9|132
1725893400000|2024-09-09 14:50:00|6854.4|6839.4|6860.9|6845.9|6862.1|6847.1|6853.6|6838.6|106
1725893700000|2024-09-09 14:55:00|6861.1|6846.1|6866.1|6851.1|6870.1|6855.1|6860.6|6845.6|102
1725894000000|2024-09-09 15:00:00|6865.1|6850.1|6868.2|6853.2|6868.7|6853.7|6861.9|6846.9|195
1725894300000|2024-09-09 15:05:00|6868.7|6853.7|6874.6|6859.6|6879.9|6864.9|6865.2|6850.2|156
1725894600000|2024-09-09 15:10:00|6875.1|6860.1|6872.1|6857.1|6879.6|6864.6|6871.1|6856.1|129
1725894900000|2024-09-09 15:15:00|6872.6|6857.6|6871.4|6856.4|6875.7|6860.7|6870.7|6855.7|92
1725895200000|2024-09-09 15:20:00|6871.7|6856.7|6884.2|6869.2|6886.7|6871.7|6871.7|6856.7|116
1725895500000|2024-09-09 15:25:00|6887.9|6872.9|6873.2|6858.2|6888.4|6873.4|6872.7|6857.7|120
1725895800000|2024-09-09 15:30:00|6874.2|6859.2|6876.2|6861.2|6882.7|6867.7|6874.2|6859.2|104
1725896100000|2024-09-09 15:35:00|6876.4|6861.4|6880.7|6865.7|6884.9|6869.9|6872.5|6857.5|69
1725896400000|2024-09-09 15:40:00|6881.2|6866.2|6879.7|6864.7|6886.7|6871.7|6879.7|6864.7|96
1725896700000|2024-09-09 15:45:00|6880|6865|6878|6863|6881|6866|6876.2|6861.2|88
1725897000000|2024-09-09 15:50:00|6878.3|6863.3|6874.7|6859.7|6878.7|6863.7|6872.2|6857.2|82
1725897300000|2024-09-09 15:55:00|6874.5|6859.5|6874.7|6859.7|6876.5|6861.5|6872.2|6857.2|116
1725897600000|2024-09-09 16:00:00|6874.5|6859.5|6868.5|6853.5|6874.7|6859.7|6868.5|6853.5|146
1725897900000|2024-09-09 16:05:00|6867.7|6852.7|6872.2|6857.2|6874.2|6859.2|6867.2|6852.2|92
1725898200000|2024-09-09 16:10:00|6872.8|6857.8|6868.2|6853.2|6873.7|6858.7|6868.2|6853.2|89
1725898500000|2024-09-09 16:15:00|6870|6855|6874.7|6859.7|6877|6862|6868.3|6853.3|100
1725898800000|2024-09-09 16:20:00|6875.7|6860.7|6870.3|6855.3|6875.7|6860.7|6870.2|6855.2|80
1725899100000|2024-09-09 16:25:00|6870.7|6855.7|6866.8|6851.8|6872.8|6857.8|6865.3|6850.3|112
1725899400000|2024-09-09 16:30:00|6866.5|6851.5|6859.3|6844.3|6866.5|6851.5|6859|6844|108
1725899700000|2024-09-09 16:35:00|6859|6844|6859.5|6844.5|6861.7|6846.7|6857.8|6842.8|80
1725900000000|2024-09-09 16:40:00|6859.7|6844.7|6859.7|6844.7|6862.2|6847.2|6858.2|6843.2|101
1725900300000|2024-09-09 16:45:00|6860.7|6845.7|6857.5|6842.5|6863|6848|6857.5|6842.5|81
1725900600000|2024-09-09 16:50:00|6857.8|6842.8|6857.8|6842.8|6858.5|6843.5|6855.5|6840.5|94
1725900900000|2024-09-09 16:55:00|6857.5|6842.5|6855.3|6840.3|6863.8|6848.8|6853.5|6838.5|190
1725901200000|2024-09-09 17:00:00|6854.8|6839.8|6855.8|6840.8|6858.8|6843.8|6854.1|6839.1|133
1725901500000|2024-09-09 17:05:00|6855.3|6840.3|6854.1|6839.1|6855.3|6840.3|6853.6|6838.6|54
1725901800000|2024-09-09 17:10:00|6854.3|6839.3|6855.8|6840.8|6857.1|6842.1|6854.1|6839.1|65
1725902100000|2024-09-09 17:15:00|6856.1|6841.1|6857.3|6842.3|6859.3|6844.3|6854.1|6839.1|73
1725902400000|2024-09-09 17:20:00|6856.8|6841.8|6862.1|6847.1|6862.1|6847.1|6855.8|6840.8|80
1725902700000|2024-09-09 17:25:00|6861.8|6846.8|6864.3|6849.3|6866|6851|6861.3|6846.3|63
1725903000000|2024-09-09 17:30:00|6863.8|6848.8|6860.6|6845.6|6864.8|6849.8|6860.1|6845.1|71
1725903300000|2024-09-09 17:35:00|6859.6|6844.6|6870.8|6855.8|6870.8|6855.8|6859.6|6844.6|78
1725903600000|2024-09-09 17:40:00|6870.3|6855.3|6865.6|6850.6|6870.3|6855.3|6865.1|6850.1|75
1725903900000|2024-09-09 17:45:00|6865.3|6850.3|6862.6|6847.6|6865.3|6850.3|6860.1|6845.1|58
1725904200000|2024-09-09 17:50:00|6862.3|6847.3|6866.9|6851.9|6869.3|6854.3|6862.1|6847.1|85
1725904500000|2024-09-09 17:55:00|6867.9|6852.9|6869.8|6854.8|6873.4|6858.4|6867.6|6852.6|87
1725904800000|2024-09-09 18:00:00|6869.6|6854.6|6865.9|6850.9|6872.6|6857.6|6865.9|6850.9|123
1725905100000|2024-09-09 18:05:00|6864.9|6849.9|6866.6|6851.6|6868.1|6853.1|6862.1|6847.1|218
1725905400000|2024-09-09 18:10:00|6866.9|6851.9|6873.8|6858.8|6877.3|6862.3|6864.4|6849.4|824
1725905700000|2024-09-09 18:15:00|6874.3|6859.3|6875.3|6860.3|6877.3|6862.3|6869.6|6854.6|158
1725930000000|2024-09-10 01:00:00|6872.4|6857.4|6903.6|6888.6|6905.9|6890.9|6872.4|6857.4|62
1725930300000|2024-09-10 01:05:00|6903.9|6888.9|6909.4|6894.4|6910.9|6895.9|6899.6|6884.6|20
1725930600000|2024-09-10 01:10:00|6909.9|6894.9|6925.9|6910.9|6925.9|6910.9|6909.9|6894.9|43
1725930900000|2024-09-10 01:15:00|6926.4|6911.4|6910.2|6895.2|6926.9|6911.9|6909.7|6894.7|17
1725931200000|2024-09-10 01:20:00|6909.9|6894.9|6911.7|6896.7|6915.2|6900.2|6907.9|6892.9|14
1725931500000|2024-09-10 01:25:00|6910.2|6895.2|6910.2|6895.2|6913.4|6898.4|6908.4|6893.4|7
1725931800000|2024-09-10 01:30:00|6907.2|6892.2|6907.2|6892.2|6909.7|6894.7|6907.2|6892.2|3
1725932100000|2024-09-10 01:35:00|6906.9|6891.9|6909.9|6894.9|6909.9|6894.9|6906.9|6891.9|2
1725932400000|2024-09-10 01:40:00|6909.2|6894.2|6911.2|6896.2|6913.2|6898.2|6908.9|6893.9|7
1725932700000|2024-09-10 01:45:00|6908.2|6893.2|6903.4|6888.4|6908.2|6893.2|6903.2|6888.2|13
1725933000000|2024-09-10 01:50:00|6902.7|6887.7|6902.2|6887.2|6902.7|6887.7|6902.2|6887.2|0
1725933300000|2024-09-10 01:55:00|6901.7|6886.7|6910.2|6895.2|6910.2|6895.2|6898.2|6883.2|7
1725933600000|2024-09-10 02:00:00|6910|6895|6901.7|6886.7|6910.2|6895.2|6897.5|6882.5|16
1725933900000|2024-09-10 02:05:00|6902.2|6887.2|6908.7|6893.7|6909.4|6894.4|6902.2|6887.2|3
1725934200000|2024-09-10 02:10:00|6908.2|6893.2|6908.7|6893.7|6908.7|6893.7|6908.2|6893.2|0
1725934500000|2024-09-10 02:15:00|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|0
1725934800000|2024-09-10 02:20:00|6905.4|6890.4|6905.4|6890.4|6905.4|6890.4|6905.4|6890.4|0
1725935100000|2024-09-10 02:25:00|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|0
1725935400000|2024-09-10 02:30:00|6905.5|6890.5|6905.2|6890.2|6905.7|6890.7|6904.7|6889.7|3
1725935700000|2024-09-10 02:35:00|6905.7|6890.7|6910.5|6895.5|6911|6896|6905.2|6890.2|8
1725936000000|2024-09-10 02:40:00|6911|6896|6916|6901|6917.5|6902.5|6911|6896|7
1725936300000|2024-09-10 02:45:00|6915.5|6900.5|6912.7|6897.7|6915.5|6900.5|6912.5|6897.5|1
1725936600000|2024-09-10 02:50:00|6912.5|6897.5|6909.5|6894.5|6912.5|6897.5|6909.5|6894.5|0
1725936900000|2024-09-10 02:55:00|6909.2|6894.2|6912.7|6897.7|6912.7|6897.7|6909.2|6894.2|0
1725937200000|2024-09-10 03:00:00|6912.3|6897.3|6911.2|6896.2|6912.3|6897.3|6911.2|6896.2|0
1725937500000|2024-09-10 03:05:00|6911|6896|6909.2|6894.2|6911.2|6896.2|6909.2|6894.2|0
1725937800000|2024-09-10 03:10:00|6909.7|6894.7|6903|6888|6909.7|6894.7|6902.7|6887.7|4
1725938100000|2024-09-10 03:15:00|6903.8|6888.8|6906.8|6891.8|6906.8|6891.8|6903.8|6888.8|1
1725938400000|2024-09-10 03:20:00|6907|6892|6907.8|6892.8|6909.8|6894.8|6907|6892|0
1725938700000|2024-09-10 03:25:00|6907.3|6892.3|6905|6890|6907.3|6892.3|6902|6887|4
1725939000000|2024-09-10 03:30:00|6904.8|6889.8|6903.8|6888.8|6905.3|6890.3|6903.5|6888.5|0
1725939300000|2024-09-10 03:35:00|6904.3|6889.3|6904|6889|6904.3|6889.3|6904|6889|0
1725939600000|2024-09-10 03:40:00|6903.8|6888.8|6903.5|6888.5|6903.8|6888.8|6903|6888|0
1725939900000|2024-09-10 03:45:00|6902.5|6887.5|6901|6886|6902.5|6887.5|6901|6886|6
1725940200000|2024-09-10 03:50:00|6900.5|6885.5|6900.3|6885.3|6900.5|6885.5|6900.3|6885.3|0
1725940500000|2024-09-10 03:55:00|6903.5|6888.5|6902.1|6887.1|6903.5|6888.5|6902.1|6887.1|1
1725940800000|2024-09-10 04:00:00|6904.1|6889.1|6904.3|6889.3|6904.3|6889.3|6904.1|6889.1|1
1725941100000|2024-09-10 04:05:00|6904.1|6889.1|6904.1|6889.1|6904.1|6889.1|6904.1|6889.1|0
1725942300000|2024-09-10 04:25:00|6904.5|6889.5|6904.5|6889.5|6904.5|6889.5|6904.3|6889.3|13
1725942600000|2024-09-10 04:30:00|6905.3|6890.3|6901.1|6886.1|6906.3|6891.3|6899.1|6884.1|22
1725942900000|2024-09-10 04:35:00|6900.9|6885.9|6895.8|6880.8|6900.9|6885.9|6894.8|6879.8|13
1725943200000|2024-09-10 04:40:00|6896.1|6881.1|6895.3|6880.3|6896.1|6881.1|6895.1|6880.1|0
1725943500000|2024-09-10 04:45:00|6895.8|6880.8|6895.6|6880.6|6895.8|6880.8|6895.6|6880.6|0
1725943800000|2024-09-10 04:50:00|6895.8|6880.8|6895.6|6880.6|6895.8|6880.8|6895.6|6880.6|0
1725944100000|2024-09-10 04:55:00|6895.8|6880.8|6895.6|6880.6|6895.8|6880.8|6895.6|6880.6|0
1725944400000|2024-09-10 05:00:00|6894.6|6879.6|6894.6|6879.6|6895.8|6880.8|6894.1|6879.1|0
1725944700000|2024-09-10 05:05:00|6895.3|6880.3|6896.1|6881.1|6896.1|6881.1|6895.1|6880.1|1
1725945000000|2024-09-10 05:10:00|6896.6|6881.6|6895.1|6880.1|6897.3|6882.3|6895.1|6880.1|2
1725945300000|2024-09-10 05:15:00|6894.9|6879.9|6896.6|6881.6|6897.3|6882.3|6894.9|6879.9|9
1725945600000|2024-09-10 05:20:00|6896.8|6881.8|6898.1|6883.1|6898.6|6883.6|6896.8|6881.8|2
1725945900000|2024-09-10 05:25:00|6895.9|6880.9|6896.1|6881.1|6896.1|6881.1|6895.8|6880.8|3
1725946200000|2024-09-10 05:30:00|6893.1|6878.1|6892.6|6877.6|6893.3|6878.3|6888.6|6873.6|20
1725946500000|2024-09-10 05:35:00|6891.3|6876.3|6890.3|6875.3|6892.6|6877.6|6890.1|6875.1|0
1725946800000|2024-09-10 05:40:00|6890.1|6875.1|6890.4|6875.4|6891.6|6876.6|6888.6|6873.6|10
1725947100000|2024-09-10 05:45:00|6890.6|6875.6|6892.1|6877.1|6893.1|6878.1|6890.6|6875.6|0
1725947400000|2024-09-10 05:50:00|6894.6|6879.6|6892.9|6877.9|6894.9|6879.9|6892.4|6877.4|3
1725947700000|2024-09-10 05:55:00|6893.6|6878.6|6895.4|6880.4|6899.4|6884.4|6893.1|6878.1|11
1725948000000|2024-09-10 06:00:00|6895.6|6880.6|6896.6|6881.6|6896.9|6881.9|6892.2|6877.2|4
1725948300000|2024-09-10 06:05:00|6896.4|6881.4|6902.6|6887.6|6903.2|6888.2|6895.6|6880.6|11
1725948600000|2024-09-10 06:10:00|6902.2|6887.2|6899.7|6884.7|6902.2|6887.2|6897.1|6882.1|1
1725948900000|2024-09-10 06:15:00|6899.4|6884.4|6895.4|6880.4|6900.7|6885.7|6895.4|6880.4|17
1725949200000|2024-09-10 06:20:00|6893.7|6878.7|6896|6881|6898|6883|6892.9|6877.9|11
1725949500000|2024-09-10 06:25:00|6896.8|6881.8|6898.4|6883.4|6898.9|6883.9|6896.5|6881.5|3
1725949800000|2024-09-10 06:30:00|6898.2|6883.2|6896.2|6881.2|6898.2|6883.2|6893.2|6878.2|10
1725950100000|2024-09-10 06:35:00|6898.7|6883.7|6895|6880|6898.7|6883.7|6894.2|6879.2|6
1725950400000|2024-09-10 06:40:00|6895.2|6880.2|6890.7|6875.7|6896.5|6881.5|6889.7|6874.7|6
1725950700000|2024-09-10 06:45:00|6890.5|6875.5|6890.7|6875.7|6890.7|6875.7|6889.7|6874.7|1
1725951000000|2024-09-10 06:50:00|6890.5|6875.5|6890.7|6875.7|6891|6876|6890.2|6875.2|1
1725951300000|2024-09-10 06:55:00|6890.5|6875.5|6889.7|6874.7|6894.7|6879.7|6888.7|6873.7|16
1725951600000|2024-09-10 07:00:00|6889.2|6874.2|6892.5|6877.5|6892.5|6877.5|6885.2|6870.2|9
1725951900000|2024-09-10 07:05:00|6893.4|6878.4|6892.5|6877.5|6894.2|6879.2|6892.5|6877.5|0
1725952200000|2024-09-10 07:10:00|6892.7|6877.7|6894.7|6879.7|6898|6883|6892.7|6877.7|2
1725952500000|2024-09-10 07:15:00|6895|6880|6897.5|6882.5|6898.5|6883.5|6894.5|6879.5|1
1725952800000|2024-09-10 07:20:00|6897.2|6882.2|6896.5|6881.5|6897.7|6882.7|6895.3|6880.3|1
1725953100000|2024-09-10 07:25:00|6896.3|6881.3|6896.7|6881.7|6896.7|6881.7|6895.7|6880.7|7
1725953400000|2024-09-10 07:30:00|6896.8|6881.8|6891|6876|6896.8|6881.8|6890.5|6875.5|1
1725953700000|2024-09-10 07:35:00|6890.5|6875.5|6892.2|6877.2|6893|6878|6890|6875|2
1725954000000|2024-09-10 07:40:00|6891.8|6876.8|6895.7|6880.7|6895.7|6880.7|6889.2|6874.2|17
1725954300000|2024-09-10 07:45:00|6895|6880|6894.2|6879.2|6895|6880|6894.2|6879.2|3
1725954600000|2024-09-10 07:50:00|6893.7|6878.7|6894.2|6879.2|6898.7|6883.7|6890.7|6875.7|20
1725954900000|2024-09-10 07:55:00|6893.5|6878.5|6894.8|6879.8|6895.3|6880.3|6892.2|6877.2|5
1725955200000|2024-09-10 08:00:00|6894.2|6879.2|6893.8|6878.8|6894.2|6879.2|6892.8|6877.8|3
1725955500000|2024-09-10 08:05:00|6894.2|6879.2|6894.3|6879.3|6894.8|6879.8|6894.2|6879.2|1
1725955800000|2024-09-10 08:10:00|6894|6879|6891.3|6876.3|6894|6879|6891.3|6876.3|2
1725956100000|2024-09-10 08:15:00|6891.5|6876.5|6894|6879|6894.2|6879.2|6891.5|6876.5|5
1725956400000|2024-09-10 08:20:00|6894.2|6879.2|6894.5|6879.5|6896.2|6881.2|6892.8|6877.8|20
1725956700000|2024-09-10 08:25:00|6893.7|6878.7|6892.2|6877.2|6893.7|6878.7|6889.5|6874.5|3
1725957000000|2024-09-10 08:30:00|6892.7|6877.7|6888.8|6873.8|6892.7|6877.7|6888.8|6873.8|8
1725957300000|2024-09-10 08:35:00|6889|6874|6886.8|6871.8|6889|6874|6886.8|6871.8|6
1725957600000|2024-09-10 08:40:00|6886|6871|6884.6|6869.6|6886|6871|6884.6|6869.6|6
1725957900000|2024-09-10 08:45:00|6883.6|6868.6|6879.3|6864.3|6884.8|6869.8|6879.1|6864.1|25
1725958200000|2024-09-10 08:50:00|6879.1|6864.1|6882.3|6867.3|6886.3|6871.3|6879.1|6864.1|22
1725958500000|2024-09-10 08:55:00|6881.6|6866.6|6879.1|6864.1|6881.6|6866.6|6878.6|6863.6|17
1725958800000|2024-09-10 09:00:00|6879.3|6864.3|6871.1|6856.1|6880.1|6865.1|6869.8|6854.8|44
1725959100000|2024-09-10 09:05:00|6870.8|6855.8|6871.6|6856.6|6872.8|6857.8|6870.3|6855.3|17
1725959400000|2024-09-10 09:10:00|6871.3|6856.3|6869.8|6854.8|6873|6858|6865.3|6850.3|111
1725959700000|2024-09-10 09:15:00|6869.6|6854.6|6870.8|6855.8|6871.3|6856.3|6867.6|6852.6|11
1725960000000|2024-09-10 09:20:00|6870.6|6855.6|6877.3|6862.3|6877.3|6862.3|6868.4|6853.4|16
1725960300000|2024-09-10 09:25:00|6876.4|6861.4|6875.9|6860.9|6876.6|6861.6|6874.1|6859.1|8
1725960600000|2024-09-10 09:30:00|6875.6|6860.6|6873.6|6858.6|6875.8|6860.8|6872.4|6857.4|13
1725960900000|2024-09-10 09:35:00|6876.9|6861.9|6873.9|6858.9|6876.9|6861.9|6872.4|6857.4|22
1725961200000|2024-09-10 09:40:00|6872.9|6857.9|6872.1|6857.1|6872.9|6857.9|6871.6|6856.6|1
1725961500000|2024-09-10 09:45:00|6872.4|6857.4|6877.1|6862.1|6877.1|6862.1|6872.4|6857.4|4
1725961800000|2024-09-10 09:50:00|6877.3|6862.3|6881.1|6866.1|6881.8|6866.8|6877.1|6862.1|7
1725962100000|2024-09-10 09:55:00|6881.6|6866.6|6884.4|6869.4|6885.6|6870.6|6879.4|6864.4|6
1725962400000|2024-09-10 10:00:00|6885.1|6870.1|6882.9|6867.9|6885.1|6870.1|6882.4|6867.4|6
1725962700000|2024-09-10 10:05:00|6882.6|6867.6|6885.6|6870.6|6887.4|6872.4|6881.6|6866.6|6
1725963000000|2024-09-10 10:10:00|6885.9|6870.9|6884.9|6869.9|6885.9|6870.9|6884.9|6869.9|1
1725963300000|2024-09-10 10:15:00|6884.6|6869.6|6885.9|6870.9|6886.4|6871.4|6884.4|6869.4|3
1725963600000|2024-09-10 10:20:00|6886.1|6871.1|6885.4|6870.4|6887.4|6872.4|6885.4|6870.4|3
1725963900000|2024-09-10 10:25:00|6888.6|6873.6|6890.4|6875.4|6890.4|6875.4|6887.9|6872.9|8
1725964200000|2024-09-10 10:30:00|6888.9|6873.9|6885.4|6870.4|6889.4|6874.4|6885.4|6870.4|1
1725964500000|2024-09-10 10:35:00|6884.9|6869.9|6884.4|6869.4|6884.9|6869.9|6879.9|6864.9|5
1725964800000|2024-09-10 10:40:00|6882.8|6867.8|6881.4|6866.4|6882.8|6867.8|6880.9|6865.9|2
1725965100000|2024-09-10 10:45:00|6881.9|6866.9|6884.6|6869.6|6887.4|6872.4|6881.9|6866.9|7
1725965400000|2024-09-10 10:50:00|6885.2|6870.2|6885.9|6870.9|6886.4|6871.4|6883.4|6868.4|3
1725965700000|2024-09-10 10:55:00|6886.1|6871.1|6882.7|6867.7|6887.9|6872.9|6882.7|6867.7|2
1725966000000|2024-09-10 11:00:00|6882.9|6867.9|6879.9|6864.9|6882.9|6867.9|6879.9|6864.9|1
1725966300000|2024-09-10 11:05:00|6878.9|6863.9|6882.4|6867.4|6882.4|6867.4|6878.9|6863.9|9
1725966600000|2024-09-10 11:10:00|6884.2|6869.2|6887.9|6872.9|6887.9|6872.9|6883.7|6868.7|2
1725966900000|2024-09-10 11:15:00|6888.4|6873.4|6889.9|6874.9|6890.4|6875.4|6887.4|6872.4|9
1725967200000|2024-09-10 11:20:00|6888.2|6873.2|6886.9|6871.9|6888.4|6873.4|6886.9|6871.9|7
1725967500000|2024-09-10 11:25:00|6886.4|6871.4|6886.2|6871.2|6886.4|6871.4|6883.2|6868.2|15
1725967800000|2024-09-10 11:30:00|6885|6870|6884|6869|6885.7|6870.7|6883.7|6868.7|14
1725968100000|2024-09-10 11:35:00|6883.9|6868.9|6887.7|6872.7|6888.9|6873.9|6883.5|6868.5|16
1725968400000|2024-09-10 11:40:00|6885.5|6870.5|6886.2|6871.2|6887.4|6872.4|6883.7|6868.7|19
1725968700000|2024-09-10 11:45:00|6886.9|6871.9|6885.2|6870.2|6887.7|6872.7|6884.2|6869.2|7
1725969000000|2024-09-10 11:50:00|6885.7|6870.7|6888.4|6873.4|6889.2|6874.2|6885.2|6870.2|10
1725969300000|2024-09-10 11:55:00|6888.2|6873.2|6893.7|6878.7|6893.7|6878.7|6886.7|6871.7|27
1725969600000|2024-09-10 12:00:00|6894|6879|6881.8|6866.8|6894|6879|6880.5|6865.5|81
1725969900000|2024-09-10 12:05:00|6881.7|6866.7|6889.5|6874.5|6889.5|6874.5|6878.7|6863.7|37
1725970200000|2024-09-10 12:10:00|6890.5|6875.5|6909.2|6894.2|6909.7|6894.7|6890.5|6875.5|54
1725970500000|2024-09-10 12:15:00|6908.7|6893.7|6919.4|6904.4|6919.7|6904.7|6908.7|6893.7|75
1725970800000|2024-09-10 12:20:00|6919.9|6904.9|6902.2|6887.2|6922.4|6907.4|6899.7|6884.7|144
1725971100000|2024-09-10 12:25:00|6906|6891|6904|6889|6909.7|6894.7|6903.5|6888.5|41
1725971400000|2024-09-10 12:30:00|6904.5|6889.5|6910.5|6895.5|6910.5|6895.5|6903.2|6888.2|53
1725971700000|2024-09-10 12:35:00|6911.5|6896.5|6905.8|6890.8|6916.7|6901.7|6904.5|6889.5|68
1725972000000|2024-09-10 12:40:00|6906|6891|6911|6896|6916.2|6901.2|6903|6888|65
1725972300000|2024-09-10 12:45:00|6910.7|6895.7|6936.5|6921.5|6947.4|6932.4|6910.7|6895.7|163
1725972600000|2024-09-10 12:50:00|6935.9|6920.9|6946.9|6931.9|6948.2|6933.2|6933.2|6918.2|91
1725972900000|2024-09-10 12:55:00|6947.1|6932.1|6958.7|6943.7|6958.7|6943.7|6944.2|6929.2|94
1725973200000|2024-09-10 13:00:00|6959.4|6944.4|6947|6932|6965.7|6950.7|6947|6932|235
1725973500000|2024-09-10 13:05:00|6947.3|6932.3|6928.3|6913.3|6948.8|6933.8|6927.5|6912.5|142
1725973800000|2024-09-10 13:10:00|6928.5|6913.5|6930.8|6915.8|6935.5|6920.5|6926|6911|71
1725974100000|2024-09-10 13:15:00|6931|6916|6947|6932|6947|6932|6928.5|6913.5|98
1725974400000|2024-09-10 13:20:00|6946.7|6931.7|6944.2|6929.2|6948|6933|6941.5|6926.5|95
1725974700000|2024-09-10 13:25:00|6944.5|6929.5|6940.3|6925.3|6946.3|6931.3|6934.1|6919.1|96
1725975000000|2024-09-10 13:30:00|6939.5|6924.5|6941|6926|6941|6926|6925.8|6910.8|239
1725975300000|2024-09-10 13:35:00|6940.5|6925.5|6942.2|6927.2|6945.2|6930.2|6934.3|6919.3|136
1725975600000|2024-09-10 13:40:00|6940.7|6925.7|6933.2|6918.2|6940.7|6925.7|6929.7|6914.7|105
1725975900000|2024-09-10 13:45:00|6933.5|6918.5|6929|6914|6934|6919|6919.7|6904.7|167
1725976200000|2024-09-10 13:50:00|6928.7|6913.7|6939|6924|6942|6927|6922|6907|171
1725976500000|2024-09-10 13:55:00|6938.8|6923.8|6937.3|6922.3|6947.5|6932.5|6936.7|6921.7|193
1725976800000|2024-09-10 14:00:00|6936.1|6921.1|6925.6|6910.6|6938.8|6923.8|6925.6|6910.6|176
1725977100000|2024-09-10 14:05:00|6924.3|6909.3|6919.5|6904.5|6924.3|6909.3|6915.1|6900.1|152
1725977400000|2024-09-10 14:10:00|6919.8|6904.8|6910.8|6895.8|6927.3|6912.3|6907.8|6892.8|194
1725977700000|2024-09-10 14:15:00|6912.3|6897.3|6916.5|6901.5|6918.5|6903.5|6912.3|6897.3|61
1725978000000|2024-09-10 14:20:00|6916.3|6901.3|6918.3|6903.3|6920|6905|6913.8|6898.8|65
1725978300000|2024-09-10 14:25:00|6918.5|6903.5|6915.5|6900.5|6919.8|6904.8|6911|6896|157
1725978600000|2024-09-10 14:30:00|6911.8|6896.8|6915.3|6900.3|6915.5|6900.5|6907.3|6892.3|119
1725978900000|2024-09-10 14:35:00|6914.8|6899.8|6916.8|6901.8|6920.3|6905.3|6914.3|6899.3|93
1725979200000|2024-09-10 14:40:00|6917.3|6902.3|6911.1|6896.1|6918.8|6903.8|6908.3|6893.3|127
1725979500000|2024-09-10 14:45:00|6910.8|6895.8|6905|6890|6910.8|6895.8|6898.6|6883.6|105
1725979800000|2024-09-10 14:50:00|6905.3|6890.3|6900|6885|6905.8|6890.8|6899.3|6884.3|127
1725980100000|2024-09-10 14:55:00|6899.3|6884.3|6904.8|6889.8|6904.8|6889.8|6898.8|6883.8|138
1725980400000|2024-09-10 15:00:00|6904.1|6889.1|6915.8|6900.8|6916.3|6901.3|6900.8|6885.8|177
1725980700000|2024-09-10 15:05:00|6916.1|6901.1|6915.8|6900.8|6921.1|6906.1|6914.3|6899.3|114
1725981000000|2024-09-10 15:10:00|6916.3|6901.3|6916.8|6901.8|6919.3|6904.3|6912.9|6897.9|225
1725981300000|2024-09-10 15:15:00|6916.3|6901.3|6918.8|6903.8|6922.5|6907.5|6915.3|6900.3|97
1725981600000|2024-09-10 15:20:00|6919.8|6904.8|6928.3|6913.3|6932|6917|6918.8|6903.8|172
1725981900000|2024-09-10 15:25:00|6928.8|6913.8|6921.1|6906.1|6930.5|6915.5|6921.1|6906.1|85
1725982200000|2024-09-10 15:30:00|6920.3|6905.3|6914.8|6899.8|6921.3|6906.3|6914.8|6899.8|96
1725982500000|2024-09-10 15:35:00|6917.1|6902.1|6911.8|6896.8|6917.3|6902.3|6911.8|6896.8|54
1725982800000|2024-09-10 15:40:00|6912|6897|6907.8|6892.8|6912.8|6897.8|6906.8|6891.8|97
1725983100000|2024-09-10 15:45:00|6907.3|6892.3|6911|6896|6914.2|6899.2|6906|6891|85
1725983400000|2024-09-10 15:50:00|6910.7|6895.7|6918.2|6903.2|6923.2|6908.2|6908.7|6893.7|127
1725983700000|2024-09-10 15:55:00|6919.5|6904.5|6912.5|6897.5|6919.5|6904.5|6909.5|6894.5|106
1725984000000|2024-09-10 16:00:00|6912.7|6897.7|6909.2|6894.2|6912.7|6897.7|6905.7|6890.7|100
1725984300000|2024-09-10 16:05:00|6908.5|6893.5|6921.7|6906.7|6922.2|6907.2|6907.5|6892.5|99
1725984600000|2024-09-10 16:10:00|6922.2|6907.2|6923.7|6908.7|6925.7|6910.7|6920.7|6905.7|65
1725984900000|2024-09-10 16:15:00|6925.7|6910.7|6928.9|6913.9|6930.4|6915.4|6925.2|6910.2|77
1725985200000|2024-09-10 16:20:00|6928.7|6913.7|6917.2|6902.2|6928.7|6913.7|6917.2|6902.2|73
1725985500000|2024-09-10 16:25:00|6918.2|6903.2|6916|6901|6919.2|6904.2|6912.7|6897.7|79
1725985800000|2024-09-10 16:30:00|6916.3|6901.3|6908.2|6893.2|6917.5|6902.5|6903.8|6888.8|110
1725986100000|2024-09-10 16:35:00|6908.5|6893.5|6918.7|6903.7|6922.9|6907.9|6908.5|6893.5|138
1725986400000|2024-09-10 16:40:00|6919.7|6904.7|6922|6907|6927.2|6912.2|6918.4|6903.4|78
1725986700000|2024-09-10 16:45:00|6921.2|6906.2|6913.9|6898.9|6922.2|6907.2|6913|6898|49
1725987000000|2024-09-10 16:50:00|6914.2|6899.2|6915.2|6900.2|6916.4|6901.4|6912.2|6897.2|73
1725987300000|2024-09-10 16:55:00|6915.7|6900.7|6915.9|6900.9|6916.5|6901.5|6912.7|6897.7|65
1725987600000|2024-09-10 17:00:00|6916.2|6901.2|6914.2|6899.2|6916.7|6901.7|6913.7|6898.7|46
1725987900000|2024-09-10 17:05:00|6914|6899|6912.2|6897.2|6914|6899|6906|6891|72
1725988200000|2024-09-10 17:10:00|6911.7|6896.7|6923.4|6908.4|6923.4|6908.4|6910.7|6895.7|78
1725988500000|2024-09-10 17:15:00|6921.9|6906.9|6926.2|6911.2|6930.4|6915.4|6921.9|6906.9|128
1725988800000|2024-09-10 17:20:00|6926|6911|6924.7|6909.7|6928.5|6913.5|6923.7|6908.7|52
1725989100000|2024-09-10 17:25:00|6924.5|6909.5|6926.2|6911.2|6928|6913|6924.5|6909.5|51
1725989400000|2024-09-10 17:30:00|6926.4|6911.4|6932.4|6917.4|6933|6918|6926.4|6911.4|87
1725989700000|2024-09-10 17:35:00|6932.7|6917.7|6931.9|6916.9|6933.4|6918.4|6930.7|6915.7|90
1725990000000|2024-09-10 17:40:00|6932.2|6917.2|6928.2|6913.2|6934.2|6919.2|6925.4|6910.4|89
1725990300000|2024-09-10 17:45:00|6928.4|6913.4|6929.2|6914.2|6929.4|6914.4|6923.7|6908.7|103
1725990600000|2024-09-10 17:50:00|6929.7|6914.7|6929.4|6914.4|6937.2|6922.2|6928.2|6913.2|130
1725990900000|2024-09-10 17:55:00|6929.9|6914.9|6927.2|6912.2|6931.9|6916.9|6927.2|6912.2|95
1725991200000|2024-09-10 18:00:00|6927.5|6912.5|6921.9|6906.9|6927.5|6912.5|6918.3|6903.3|165
1725991500000|2024-09-10 18:05:00|6922.4|6907.4|6918.9|6903.9|6923.2|6908.2|6914|6899|194
1725991800000|2024-09-10 18:10:00|6918.4|6903.4|6913.1|6898.1|6918.4|6903.4|6911.9|6896.9|693
1725992100000|2024-09-10 18:15:00|6914.3|6899.3|6908.9|6893.9|6920.6|6905.6|6908.9|6893.9|225
1725992400000|2024-09-10 18:20:00|6908.7|6893.7|6908.7|6893.7|6908.7|6893.7|6908.7|6893.7|0
1726016400000|2024-09-11 01:00:00|6911.3|6896.3|6923.2|6908.2|6923.2|6908.2|6909.8|6894.8|22
1726016700000|2024-09-11 01:05:00|6923.7|6908.7|6929.4|6914.4|6933.2|6918.2|6923.7|6908.7|46
1726017000000|2024-09-11 01:10:00|6930.4|6915.4|6929.2|6914.2|6932.4|6917.4|6929.2|6914.2|18
1726017300000|2024-09-11 01:15:00|6928.7|6913.7|6931.2|6916.2|6931.7|6916.7|6924.7|6909.7|30
1726017600000|2024-09-11 01:20:00|6931.7|6916.7|6915|6900|6932.9|6917.9|6911.8|6896.8|61
1726017900000|2024-09-11 01:25:00|6915.2|6900.2|6917.7|6902.7|6918.2|6903.2|6913.5|6898.5|9
1726018200000|2024-09-11 01:30:00|6918.1|6903.1|6915.2|6900.2|6919.6|6904.6|6914.5|6899.5|1
1726018500000|2024-09-11 01:35:00|6916.5|6901.5|6918.2|6903.2|6918.2|6903.2|6915.7|6900.7|0
1726018800000|2024-09-11 01:40:00|6917.5|6902.5|6918.7|6903.7|6919.2|6904.2|6917.5|6902.5|0
1726019100000|2024-09-11 01:45:00|6918.5|6903.5|6928|6913|6928.5|6913.5|6918.5|6903.5|1
1726019400000|2024-09-11 01:50:00|6928.4|6913.4|6925|6910|6929.5|6914.5|6925|6910|2
1726019700000|2024-09-11 01:55:00|6924.5|6909.5|6925.5|6910.5|6926.5|6911.5|6923|6908|4
1726020000000|2024-09-11 02:00:00|6925.2|6910.2|6927|6912|6927.5|6912.5|6925|6910|0
1726020300000|2024-09-11 02:05:00|6927.2|6912.2|6927|6912|6928|6913|6926|6911|0
1726020600000|2024-09-11 02:10:00|6926.7|6911.7|6926.2|6911.2|6927|6912|6926|6911|0
1726020900000|2024-09-11 02:15:00|6927.5|6912.5|6927.5|6912.5|6928|6913|6927.5|6912.5|0
1726021200000|2024-09-11 02:20:00|6928|6913|6927.5|6912.5|6928|6913|6927.5|6912.5|0
1726021500000|2024-09-11 02:25:00|6927.3|6912.3|6929|6914|6929.7|6914.7|6927|6912|1
1726021800000|2024-09-11 02:30:00|6929.5|6914.5|6929.5|6914.5|6930.5|6915.5|6929|6914|0
1726022100000|2024-09-11 02:35:00|6928.5|6913.5|6928.5|6913.5|6929.5|6914.5|6927.3|6912.3|0
1726022400000|2024-09-11 02:40:00|6929|6914|6928.5|6913.5|6930.5|6915.5|6928|6913|3
1726022700000|2024-09-11 02:45:00|6929|6914|6933|6918|6933|6918|6929|6914|0
1726023000000|2024-09-11 02:50:00|6932|6917|6929.2|6914.2|6932|6917|6927.8|6912.8|1
1726023300000|2024-09-11 02:55:00|6929.5|6914.5|6928.8|6913.8|6932.5|6917.5|6928|6913|11
1726023600000|2024-09-11 03:00:00|6929|6914|6936|6921|6936.3|6921.3|6928.8|6913.8|14
1726023900000|2024-09-11 03:05:00|6935.5|6920.5|6937|6922|6937|6922|6935.5|6920.5|2
1726024200000|2024-09-11 03:10:00|6937.3|6922.3|6933.5|6918.5|6938.5|6923.5|6932.5|6917.5|12
1726024500000|2024-09-11 03:15:00|6933.8|6918.8|6933.3|6918.3|6933.8|6918.8|6933.3|6918.3|0
1726024800000|2024-09-11 03:20:00|6933|6918|6932.3|6917.3|6933|6918|6931.8|6916.8|2
1726025100000|2024-09-11 03:25:00|6932.1|6917.1|6934|6919|6934|6919|6931.8|6916.8|4
1726025400000|2024-09-11 03:30:00|6936|6921|6932.5|6917.5|6936|6921|6932|6917|2
1726025700000|2024-09-11 03:35:00|6932.3|6917.3|6931.8|6916.8|6932.3|6917.3|6931.8|6916.8|0
1726026000000|2024-09-11 03:40:00|6931.3|6916.3|6935.3|6920.3|6935.3|6920.3|6931.3|6916.3|2
1726026300000|2024-09-11 03:45:00|6935.8|6920.8|6936.3|6921.3|6936.3|6921.3|6935.8|6920.8|0
1726026900000|2024-09-11 03:55:00|6936.1|6921.1|6935.3|6920.3|6936.1|6921.1|6935.3|6920.3|0
1726027200000|2024-09-11 04:00:00|6935.8|6920.8|6936.6|6921.6|6936.6|6921.6|6935.8|6920.8|2
1726027500000|2024-09-11 04:05:00|6937.1|6922.1|6938.1|6923.1|6938.1|6923.1|6937.1|6922.1|3
1726027800000|2024-09-11 04:10:00|6938.3|6923.3|6941.3|6926.3|6941.8|6926.8|6937.5|6922.5|12
1726028100000|2024-09-11 04:15:00|6940.6|6925.6|6937.8|6922.8|6940.6|6925.6|6936.6|6921.6|0
1726028400000|2024-09-11 04:20:00|6938.9|6923.9|6939.3|6924.3|6940.3|6925.3|6938.9|6923.9|2
1726028700000|2024-09-11 04:25:00|6938.8|6923.8|6939.6|6924.6|6939.8|6924.8|6938.8|6923.8|0
1726029000000|2024-09-11 04:30:00|6940.1|6925.1|6937.8|6922.8|6940.1|6925.1|6937.1|6922.1|4
1726029900000|2024-09-11 04:45:00|6937.9|6922.9|6939.1|6924.1|6940.3|6925.3|6937.9|6922.9|1
1726030500000|2024-09-11 04:55:00|6941.3|6926.3|6942.1|6927.1|6942.8|6927.8|6941.3|6926.3|8
1726030800000|2024-09-11 05:00:00|6941.1|6926.1|6944.3|6929.3|6946.8|6931.8|6941.1|6926.1|8
1726031100000|2024-09-11 05:05:00|6944.8|6929.8|6944.3|6929.3|6944.8|6929.8|6943.6|6928.6|5
1726031400000|2024-09-11 05:10:00|6944.4|6929.4|6944.6|6929.6|6944.6|6929.6|6943.9|6928.9|0
1726031700000|2024-09-11 05:15:00|6944.4|6929.4|6944.4|6929.4|6944.4|6929.4|6944.4|6929.4|0
1726032000000|2024-09-11 05:20:00|6943.6|6928.6|6943.7|6928.7|6949.6|6934.6|6942.9|6927.9|20
1726032300000|2024-09-11 05:25:00|6943.4|6928.4|6938.4|6923.4|6945.5|6930.5|6937.2|6922.2|31
1726032600000|2024-09-11 05:30:00|6937.2|6922.2|6945.4|6930.4|6947.4|6932.4|6937.2|6922.2|16
1726032900000|2024-09-11 05:35:00|6945.2|6930.2|6943.7|6928.7|6948.2|6933.2|6943.2|6928.2|53
1726033200000|2024-09-11 05:40:00|6944|6929|6948.7|6933.7|6950|6935|6944|6929|26
1726033500000|2024-09-11 05:45:00|6948.5|6933.5|6951.5|6936.5|6951.5|6936.5|6946|6931|2
1726033800000|2024-09-11 05:50:00|6951.3|6936.3|6959.5|6944.5|6960.8|6945.8|6951|6936|20
1726034100000|2024-09-11 05:55:00|6959.7|6944.7|6957.7|6942.7|6959.7|6944.7|6957.5|6942.5|2
1726034400000|2024-09-11 06:00:00|6957.5|6942.5|6948.5|6933.5|6957.5|6942.5|6948|6933|40
1726034700000|2024-09-11 06:05:00|6948.3|6933.3|6959|6944|6959|6944|6944.5|6929.5|34
1726035000000|2024-09-11 06:10:00|6958.7|6943.7|6960.7|6945.7|6961.5|6946.5|6958.7|6943.7|150
1726035300000|2024-09-11 06:15:00|6965.8|6950.8|6971.2|6956.2|6972.2|6957.2|6965.8|6950.8|30
1726035600000|2024-09-11 06:20:00|6971|6956|6971|6956|6975.7|6960.7|6966.5|6951.5|49
1726035900000|2024-09-11 06:25:00|6970.7|6955.7|6965.3|6950.3|6972.4|6957.4|6964.8|6949.8|43
1726036200000|2024-09-11 06:30:00|6965.8|6950.8|6968.2|6953.2|6968.4|6953.4|6965.8|6950.8|6
1726036500000|2024-09-11 06:35:00|6968.8|6953.8|6967.7|6952.7|6971.7|6956.7|6966.7|6951.7|30
1726036800000|2024-09-11 06:40:00|6968.2|6953.2|6965|6950|6968.2|6953.2|6964.2|6949.2|2
1726037100000|2024-09-11 06:45:00|6967|6952|6972|6957|6972|6957|6967|6952|4
1726037400000|2024-09-11 06:50:00|6972.5|6957.5|6979.9|6964.9|6980.4|6965.4|6969.7|6954.7|52
1726037700000|2024-09-11 06:55:00|6979.6|6964.6|6979.2|6964.2|6981.7|6966.7|6977|6962|17
1726038000000|2024-09-11 07:00:00|6979|6964|6982.9|6967.9|6989.5|6974.5|6978.7|6963.7|113
1726038300000|2024-09-11 07:05:00|6983.2|6968.2|6983|6968|6983.2|6968.2|6979|6964|35
1726038600000|2024-09-11 07:10:00|6982.2|6967.2|6988.5|6973.5|6988.5|6973.5|6980.2|6965.2|12
1726038900000|2024-09-11 07:15:00|6988.2|6973.2|6990.5|6975.5|6994.7|6979.7|6986.8|6971.8|145
1726039200000|2024-09-11 07:20:00|6991.5|6976.5|6991.5|6976.5|6992.5|6977.5|6986.8|6971.8|12
1726039500000|2024-09-11 07:25:00|6991.7|6976.7|6989.4|6974.4|6994.7|6979.7|6988|6973|83
1726039800000|2024-09-11 07:30:00|6990.5|6975.5|6992.5|6977.5|6994.5|6979.5|6988.5|6973.5|36
1726040100000|2024-09-11 07:35:00|6991.2|6976.2|6984.8|6969.8|6991.7|6976.7|6983|6968|86
1726040400000|2024-09-11 07:40:00|6985.5|6970.5|6984.5|6969.5|6986|6971|6982|6967|13
1726040700000|2024-09-11 07:45:00|6984.7|6969.7|6979.5|6964.5|6985|6970|6979.5|6964.5|6
1726041000000|2024-09-11 07:50:00|6980|6965|6977|6962|6983|6968|6976.5|6961.5|6
1726041300000|2024-09-11 07:55:00|6977.5|6962.5|6985.5|6970.5|6985.5|6970.5|6976.5|6961.5|28
1726041600000|2024-09-11 08:00:00|6983.3|6968.3|6988.8|6973.8|6988.8|6973.8|6983.3|6968.3|25
1726041900000|2024-09-11 08:05:00|6989|6974|6989.8|6974.8|6989.8|6974.8|6988.3|6973.3|24
1726042200000|2024-09-11 08:10:00|6991.8|6976.8|7000.5|6985.5|7000.8|6985.8|6991.8|6976.8|89
1726042500000|2024-09-11 08:15:00|7000.8|6985.8|6994.5|6979.5|7000.8|6985.8|6993|6978|21
1726042800000|2024-09-11 08:20:00|6994.8|6979.8|6995.8|6980.8|6996|6981|6994|6979|5
1726043100000|2024-09-11 08:25:00|6996|6981|6995.5|6980.5|6997|6982|6994.5|6979.5|16
1726043400000|2024-09-11 08:30:00|6996|6981|6996|6981|6996.5|6981.5|6995|6980|8
1726043700000|2024-09-11 08:35:00|6996.5|6981.5|6992.3|6977.3|6996.5|6981.5|6990.3|6975.3|9
1726044000000|2024-09-11 08:40:00|6992.5|6977.5|7000.1|6985.1|7000.1|6985.1|6992.5|6977.5|17
1726044300000|2024-09-11 08:45:00|7000.3|6985.3|7000.3|6985.3|7002.5|6987.5|6999.5|6984.5|45
1726044600000|2024-09-11 08:50:00|7000.5|6985.5|6998.8|6983.8|7001.5|6986.5|6996.1|6981.1|11
1726044900000|2024-09-11 08:55:00|6998.6|6983.6|6998.3|6983.3|7000.8|6985.8|6996.6|6981.6|16
1726045200000|2024-09-11 09:00:00|6997.8|6982.8|6992.1|6977.1|6998.5|6983.5|6986.1|6971.1|30
1726045500000|2024-09-11 09:05:00|6991.6|6976.6|6996.6|6981.6|6996.6|6981.6|6989.4|6974.4|16
1726045800000|2024-09-11 09:10:00|6996.3|6981.3|7000.1|6985.1|7000.1|6985.1|6995.1|6980.1|15
1726046100000|2024-09-11 09:15:00|6999.8|6984.8|6994.6|6979.6|7000.1|6985.1|6993.8|6978.8|105
1726046400000|2024-09-11 09:20:00|6994.4|6979.4|6990.4|6975.4|6994.4|6979.4|6989.4|6974.4|44
1726046700000|2024-09-11 09:25:00|6990.7|6975.7|6994.7|6979.7|6995.7|6980.7|6990.7|6975.7|11
1726047000000|2024-09-11 09:30:00|6993.7|6978.7|6985.7|6970.7|6993.7|6978.7|6979.9|6964.9|15
1726047300000|2024-09-11 09:35:00|6985.9|6970.9|6988.7|6973.7|6988.7|6973.7|6980.2|6965.2|15
1726047600000|2024-09-11 09:40:00|6993.4|6978.4|7000.6|6985.6|7001.9|6986.9|6993.4|6978.4|39
1726047900000|2024-09-11 09:45:00|7000.4|6985.4|7000.1|6985.1|7000.4|6985.4|6996.1|6981.1|8
1726048200000|2024-09-11 09:50:00|7000.6|6985.6|7003.9|6988.9|7003.9|6988.9|6997.4|6982.4|33
1726048500000|2024-09-11 09:55:00|7004.1|6989.1|6996.9|6981.9|7008.9|6993.9|6996.9|6981.9|116
1726048800000|2024-09-11 10:00:00|6999.4|6984.4|7000.2|6985.2|7000.7|6985.7|6996.2|6981.2|20
1726049100000|2024-09-11 10:05:00|7000.4|6985.4|6997.2|6982.2|7000.7|6985.7|6993.9|6978.9|14
1726049400000|2024-09-11 10:10:00|6998.7|6983.7|6998.7|6983.7|6999.2|6984.2|6997.9|6982.9|3
1726049700000|2024-09-11 10:15:00|6998.2|6983.2|6996.2|6981.2|6998.7|6983.7|6995.7|6980.7|2
1726050000000|2024-09-11 10:20:00|6996.4|6981.4|6999.9|6984.9|6999.9|6984.9|6996.4|6981.4|9
1726050300000|2024-09-11 10:25:00|6994.9|6979.9|7001.5|6986.5|7001.5|6986.5|6992.2|6977.2|46
1726050600000|2024-09-11 10:30:00|7002.7|6987.7|6999|6984|7005.7|6990.7|6995.6|6980.6|37
1726050900000|2024-09-11 10:35:00|6999.4|6984.4|6997.5|6982.5|6999.7|6984.7|6996|6981|8
1726051200000|2024-09-11 10:40:00|6998.5|6983.5|6997.5|6982.5|7001.3|6986.3|6995.8|6980.8|33
1726051500000|2024-09-11 10:45:00|6995.3|6980.3|6996.5|6981.5|6996.9|6981.9|6992.8|6977.8|7
1726051800000|2024-09-11 10:50:00|6996.3|6981.3|6996|6981|6997.3|6982.3|6995.6|6980.6|10
1726052100000|2024-09-11 10:55:00|6996.2|6981.2|6998.3|6983.3|6999.3|6984.3|6996.2|6981.2|7
1726052400000|2024-09-11 11:00:00|6998.7|6983.7|7002.8|6987.8|7002.8|6987.8|6998.7|6983.7|50
1726052700000|2024-09-11 11:05:00|7002.5|6987.5|7003.5|6988.5|7003.8|6988.8|7001.8|6986.8|4
1726053000000|2024-09-11 11:10:00|7003.3|6988.3|7003.3|6988.3|7004.1|6989.1|7002.7|6987.7|21
1726053300000|2024-09-11 11:15:00|7003.5|6988.5|7006.8|6991.8|7006.8|6991.8|7002.7|6987.7|20
1726053600000|2024-09-11 11:20:00|7006.3|6991.3|7009|6994|7009.3|6994.3|7005.8|6990.8|25
1726053900000|2024-09-11 11:25:00|7009.3|6994.3|7010.5|6995.5|7010.5|6995.5|7008.3|6993.3|17
1726054200000|2024-09-11 11:30:00|7011|6996|7018|7003|7020.3|7005.3|7010.3|6995.3|79
1726054500000|2024-09-11 11:35:00|7018.3|7003.3|7016.8|7001.8|7023.8|7008.8|7009.3|6994.3|152
1726054800000|2024-09-11 11:40:00|7016.5|7001.5|7011.4|6996.4|7020.7|7005.7|7011.4|6996.4|40
1726055100000|2024-09-11 11:45:00|7010|6995|7008|6993|7012.8|6997.8|7004.5|6989.5|24
1726055400000|2024-09-11 11:50:00|7007.3|6992.3|7007|6992|7010.5|6995.5|7005.7|6990.7|19
1726055700000|2024-09-11 11:55:00|7007.2|6992.2|7003|6988|7012|6997|7000.5|6985.5|44
1726056000000|2024-09-11 12:00:00|7003.5|6988.5|7030.2|7015.2|7034.2|7019.2|7002.5|6987.5|214
1726056300000|2024-09-11 12:05:00|7029.9|7014.9|7032.2|7017.2|7032.2|7017.2|7024.5|7009.5|65
1726056600000|2024-09-11 12:10:00|7032.4|7017.4|7041.4|7026.4|7044.2|7029.2|7032.4|7017.4|139
1726056900000|2024-09-11 12:15:00|7041.7|7026.7|7046.2|7031.2|7046.2|7031.2|7038.9|7023.9|94
1726057200000|2024-09-11 12:20:00|7046|7031|7043.3|7028.3|7046.2|7031.2|7039.1|7024.1|87
1726057500000|2024-09-11 12:25:00|7042.8|7027.8|7043.1|7028.1|7045.5|7030.5|7038.6|7023.6|128
1726057800000|2024-09-11 12:30:00|7043.3|7028.3|7031.6|7016.6|7043.3|7028.3|7028.1|7013.1|167
1726058100000|2024-09-11 12:35:00|7032.7|7017.7|7038.5|7023.5|7038.5|7023.5|7025.3|7010.3|131
1726058400000|2024-09-11 12:40:00|7038.3|7023.3|7025.1|7010.1|7038.8|7023.8|7023.6|7008.6|157
1726058700000|2024-09-11 12:45:00|7024.6|7009.6|7022.3|7007.3|7029.3|7014.3|7019.4|7004.4|100
1726059000000|2024-09-11 12:50:00|7022.8|7007.8|7032.5|7017.5|7033.6|7018.6|7021.6|7006.6|45
1726059300000|2024-09-11 12:55:00|7032.8|7017.8|7036.1|7021.1|7040.6|7025.6|7032.6|7017.6|69
1726059600000|2024-09-11 13:00:00|7035.8|7020.8|7044.3|7029.3|7044.5|7029.5|7032.8|7017.8|150
1726059900000|2024-09-11 13:05:00|7044.5|7029.5|7043.8|7028.8|7057|7042|7040.1|7025.1|169
1726060200000|2024-09-11 13:10:00|7045.9|7030.9|7050.6|7035.6|7052.6|7037.6|7044.8|7029.8|75
1726060500000|2024-09-11 13:15:00|7050.1|7035.1|7044|7029|7050.1|7035.1|7037.6|7022.6|151
1726060800000|2024-09-11 13:20:00|7044.3|7029.3|7057.2|7042.2|7061|7046|7041.1|7026.1|115
1726061100000|2024-09-11 13:25:00|7057|7042|7060|7045|7063.7|7048.7|7056.5|7041.5|108
1726061400000|2024-09-11 13:30:00|7059.8|7044.8|7053.9|7038.9|7071.7|7056.7|7047.8|7032.8|536
1726061700000|2024-09-11 13:35:00|7053.6|7038.6|7054.1|7039.1|7057.3|7042.3|7049.1|7034.1|133
1726062000000|2024-09-11 13:40:00|7054.9|7039.9|7060.1|7045.1|7060.3|7045.3|7052.6|7037.6|86
1726062300000|2024-09-11 13:45:00|7060.6|7045.6|7069.8|7054.8|7073.8|7058.8|7058.5|7043.5|222
1726062600000|2024-09-11 13:50:00|7070.3|7055.3|7070.5|7055.5|7072.8|7057.8|7063.1|7048.1|114
1726062900000|2024-09-11 13:55:00|7070.8|7055.8|7065|7050|7074.3|7059.3|7060.6|7045.6|193
1726063200000|2024-09-11 14:00:00|7064.8|7049.8|7069|7054|7071.5|7056.5|7064|7049|172
1726063500000|2024-09-11 14:05:00|7066|7051|7061|7046|7073|7058|7058|7043|233
1726063800000|2024-09-11 14:10:00|7061.5|7046.5|7049.7|7034.7|7061.5|7046.5|7048.8|7033.8|134
1726064100000|2024-09-11 14:15:00|7050|7035|7047.7|7032.7|7051.5|7036.5|7039|7024|125
1726064400000|2024-09-11 14:20:00|7048.2|7033.2|7050.2|7035.2|7051.2|7036.2|7044|7029|96
1726064700000|2024-09-11 14:25:00|7051.2|7036.2|7056.7|7041.7|7059.2|7044.2|7051|7036|118
1726065000000|2024-09-11 14:30:00|7062.2|7047.2|7055.5|7040.5|7066.7|7051.7|7052.2|7037.2|167
1726065300000|2024-09-11 14:35:00|7055.7|7040.7|7042.5|7027.5|7058|7043|7035.5|7020.5|165
1726065600000|2024-09-11 14:40:00|7042.8|7027.8|7025.5|7010.5|7044.3|7029.3|7025|7010|200
1726065900000|2024-09-11 14:45:00|7025.8|7010.8|7027|7012|7027.8|7012.8|7020|7005|79
1726066200000|2024-09-11 14:50:00|7028|7013|7034|7019|7035.7|7020.7|7025.5|7010.5|89
1726066500000|2024-09-11 14:55:00|7033.8|7018.8|7034.5|7019.5|7042|7027|7029|7014|73
1726066800000|2024-09-11 15:00:00|7033.8|7018.8|7041|7026|7043.3|7028.3|7033|7018|117
1726067100000|2024-09-11 15:05:00|7040.8|7025.8|7036.7|7021.7|7043.5|7028.5|7036.5|7021.5|115
1726067400000|2024-09-11 15:10:00|7036.5|7021.5|7038|7023|7040.2|7025.2|7033|7018|48
1726067700000|2024-09-11 15:15:00|7037.5|7022.5|7039|7024|7041|7026|7035|7020|53
1726068000000|2024-09-11 15:20:00|7039.2|7024.2|7040.2|7025.2|7041.5|7026.5|7035.3|7020.3|61
1726068300000|2024-09-11 15:25:00|7040.7|7025.7|7031.3|7016.3|7042|7027|7028|7013|133
1726068600000|2024-09-11 15:30:00|7031.5|7016.5|7035.2|7020.2|7035.7|7020.7|7028.2|7013.2|94
1726068900000|2024-09-11 15:35:00|7035.7|7020.7|7038.2|7023.2|7038.7|7023.7|7031|7016|90
1726069200000|2024-09-11 15:40:00|7038.7|7023.7|7033.8|7018.8|7038.7|7023.7|7030.8|7015.8|131
1726069500000|2024-09-11 15:45:00|7034|7019|7039.5|7024.5|7043.1|7028.1|7034|7019|91
1726069800000|2024-09-11 15:50:00|7041|7026|7049.8|7034.8|7051.5|7036.5|7038.3|7023.3|120
1726070100000|2024-09-11 15:55:00|7050|7035|7047|7032|7050.3|7035.3|7043|7028|46
1726070400000|2024-09-11 16:00:00|7046.6|7031.6|7049|7034|7049.5|7034.5|7045.5|7030.5|81
1726070700000|2024-09-11 16:05:00|7048.5|7033.5|7047.2|7032.2|7051.2|7036.2|7046.7|7031.7|65
1726071000000|2024-09-11 16:10:00|7047.7|7032.7|7050.7|7035.7|7050.7|7035.7|7044.5|7029.5|104
1726071300000|2024-09-11 16:15:00|7051.3|7036.3|7049.3|7034.3|7051.5|7036.5|7047|7032|54
1726071600000|2024-09-11 16:20:00|7049.8|7034.8|7050.8|7035.8|7051|7036|7048|7033|76
1726071900000|2024-09-11 16:25:00|7051|7036|7054|7039|7057.3|7042.3|7047.8|7032.8|80
1726072200000|2024-09-11 16:30:00|7055|7040|7057.8|7042.8|7058.3|7043.3|7054|7039|138
1726072500000|2024-09-11 16:35:00|7058|7043|7059.5|7044.5|7060|7045|7056.3|7041.3|77
1726072800000|2024-09-11 16:40:00|7059.7|7044.7|7065|7050|7067.5|7052.5|7059.7|7044.7|211
1726073100000|2024-09-11 16:45:00|7064.5|7049.5|7062.5|7047.5|7065.5|7050.5|7061.3|7046.3|121
1726073400000|2024-09-11 16:50:00|7062.7|7047.7|7065|7050|7067.5|7052.5|7062.2|7047.2|254
1726073700000|2024-09-11 16:55:00|7064.7|7049.7|7066|7051|7066.2|7051.2|7060|7045|138
1726074000000|2024-09-11 17:00:00|7066.2|7051.2|7071.2|7056.2|7071.5|7056.5|7066|7051|214
1726074300000|2024-09-11 17:05:00|7070.9|7055.9|7069.9|7054.9|7070.9|7055.9|7069.9|7054.9|161
1726074600000|2024-09-11 17:10:00|7069.7|7054.7|7069|7054|7070.9|7055.9|7067.4|7052.4|100
1726074900000|2024-09-11 17:15:00|7068.4|7053.4|7070.7|7055.7|7070.9|7055.9|7068.2|7053.2|43
1726075200000|2024-09-11 17:20:00|7071.2|7056.2|7071.4|7056.4|7071.5|7056.5|7068.4|7053.4|129
1726075500000|2024-09-11 17:25:00|7071.2|7056.2|7068.4|7053.4|7071.2|7056.2|7067|7052|99
1726075800000|2024-09-11 17:30:00|7067.9|7052.9|7070.2|7055.2|7072.9|7057.9|7067.9|7052.9|84
1726076100000|2024-09-11 17:35:00|7070.7|7055.7|7067|7052|7071.1|7056.1|7064.7|7049.7|86
1726076400000|2024-09-11 17:40:00|7066.7|7051.7|7056|7041|7067|7052|7056|7041|274
1726076700000|2024-09-11 17:45:00|7056.9|7041.9|7064.2|7049.2|7064.2|7049.2|7054|7039|219
1726077000000|2024-09-11 17:50:00|7064.4|7049.4|7064.4|7049.4|7065.6|7050.6|7062.5|7047.5|199
1726077300000|2024-09-11 17:55:00|7064.9|7049.9|7065.1|7050.1|7065.2|7050.2|7062.9|7047.9|136
1726077600000|2024-09-11 18:00:00|7064.9|7049.9|7069.1|7054.1|7069.3|7054.3|7060.9|7045.9|329
1726077900000|2024-09-11 18:05:00|7068.4|7053.4|7062.5|7047.5|7068.4|7053.4|7060.7|7045.7|280
1726078200000|2024-09-11 18:10:00|7062.3|7047.3|7054.1|7039.1|7063|7048|7046.5|7031.5|652
1726078500000|2024-09-11 18:15:00|7054.4|7039.4|7050.3|7035.3|7055.4|7040.4|7047.6|7032.6|371
1726102800000|2024-09-12 01:00:00|7057.3|7042.3|7053.6|7038.6|7058.6|7043.6|7034.1|7019.1|97
1726103100000|2024-09-12 01:05:00|7054.1|7039.1|7058.9|7043.9|7059.4|7044.4|7054.1|7039.1|26
1726103400000|2024-09-12 01:10:00|7059.4|7044.4|7060.9|7045.9|7060.9|7045.9|7058.4|7043.4|16
1726103700000|2024-09-12 01:15:00|7061.4|7046.4|7060.9|7045.9|7062.4|7047.4|7057.9|7042.9|8
1726104000000|2024-09-12 01:20:00|7062|7047|7063.4|7048.4|7063.4|7048.4|7060.9|7045.9|2
1726104300000|2024-09-12 01:25:00|7062.5|7047.5|7060.9|7045.9|7062.5|7047.5|7059.4|7044.4|7
1726104600000|2024-09-12 01:30:00|7062.3|7047.3|7062.9|7047.9|7064.1|7049.1|7055.9|7040.9|16
1726104900000|2024-09-12 01:35:00|7063.4|7048.4|7062.9|7047.9|7064.4|7049.4|7062.1|7047.1|6
1726105200000|2024-09-12 01:40:00|7062.7|7047.7|7061.7|7046.7|7064.9|7049.9|7061.7|7046.7|4
1726105500000|2024-09-12 01:45:00|7061.4|7046.4|7059.9|7044.9|7061.6|7046.6|7058.9|7043.9|6
1726105800000|2024-09-12 01:50:00|7060.9|7045.9|7059.9|7044.9|7061.9|7046.9|7059.9|7044.9|10
1726106100000|2024-09-12 01:55:00|7059.7|7044.7|7056.4|7041.4|7059.7|7044.7|7056.4|7041.4|2
1726106400000|2024-09-12 02:00:00|7056.2|7041.2|7048.9|7033.9|7056.4|7041.4|7045.9|7030.9|7
1726106700000|2024-09-12 02:05:00|7048.2|7033.2|7044.9|7029.9|7048.2|7033.2|7044.9|7029.9|1
1726107000000|2024-09-12 02:10:00|7046.9|7031.9|7045.4|7030.4|7046.9|7031.9|7045.2|7030.2|2
1726107300000|2024-09-12 02:15:00|7044.9|7029.9|7040.9|7025.9|7044.9|7029.9|7040.9|7025.9|2
1726107600000|2024-09-12 02:20:00|7039.9|7024.9|7039.4|7024.4|7040.9|7025.9|7039.4|7024.4|5
1726107900000|2024-09-12 02:25:00|7040.1|7025.1|7040.4|7025.4|7040.7|7025.7|7040.1|7025.1|2
1726108200000|2024-09-12 02:30:00|7040.2|7025.2|7039.9|7024.9|7040.4|7025.4|7038.4|7023.4|2
1726108500000|2024-09-12 02:35:00|7039.4|7024.4|7041.4|7026.4|7044.4|7029.4|7036.9|7021.9|13
1726108800000|2024-09-12 02:40:00|7041.9|7026.9|7040.2|7025.2|7044.4|7029.4|7039.9|7024.9|6
1726109100000|2024-09-12 02:45:00|7039.9|7024.9|7037.9|7022.9|7039.9|7024.9|7035.2|7020.2|9
1726109400000|2024-09-12 02:50:00|7039.4|7024.4|7040.9|7025.9|7040.9|7025.9|7037.9|7022.9|3
1726109700000|2024-09-12 02:55:00|7042.3|7027.3|7046.9|7031.9|7046.9|7031.9|7042.3|7027.3|4
1726110000000|2024-09-12 03:00:00|7047.1|7032.1|7047.9|7032.9|7050.4|7035.4|7047.1|7032.1|3
1726110300000|2024-09-12 03:05:00|7048|7033|7048|7033|7048|7033|7048|7033|0
1726110600000|2024-09-12 03:10:00|7048.8|7033.8|7048.5|7033.5|7049.5|7034.5|7048.5|7033.5|1
1726110900000|2024-09-12 03:15:00|7048.2|7033.2|7048|7033|7049|7034|7048|7033|3
1726111200000|2024-09-12 03:20:00|7047.5|7032.5|7044.7|7029.7|7048|7033|7044.2|7029.2|2
1726111500000|2024-09-12 03:25:00|7045.2|7030.2|7044.2|7029.2|7045.2|7030.2|7042|7027|1
1726111800000|2024-09-12 03:30:00|7044|7029|7043.5|7028.5|7044|7029|7043.5|7028.5|0
1726112100000|2024-09-12 03:35:00|7045.1|7030.1|7042.7|7027.7|7046.5|7031.5|7042|7027|5
1726112400000|2024-09-12 03:40:00|7043|7028|7042|7027|7043|7028|7042|7027|0
1726112700000|2024-09-12 03:45:00|7040.5|7025.5|7043|7028|7043|7028|7040.4|7025.4|0
1726113000000|2024-09-12 03:50:00|7042|7027|7042|7027|7043.5|7028.5|7042|7027|0
1726113300000|2024-09-12 03:55:00|7042.2|7027.2|7042.2|7027.2|7042.2|7027.2|7042.2|7027.2|1
1726113600000|2024-09-12 04:00:00|7047|7032|7049.5|7034.5|7049.5|7034.5|7044.8|7029.8|5
1726115100000|2024-09-12 04:25:00|7049|7034|7050|7035|7050|7035|7049|7034|0
1726115400000|2024-09-12 04:30:00|7050.5|7035.5|7058|7043|7058|7043|7050.2|7035.2|10
1726115700000|2024-09-12 04:35:00|7058.7|7043.7|7059.2|7044.2|7059.5|7044.5|7058.7|7043.7|0
1726116000000|2024-09-12 04:40:00|7059.7|7044.7|7060|7045|7060|7045|7059.5|7044.5|0
1726116300000|2024-09-12 04:45:00|7059.8|7044.8|7060.5|7045.5|7060.8|7045.8|7057|7042|3
1726116600000|2024-09-12 04:50:00|7060.3|7045.3|7059.3|7044.3|7061.3|7046.3|7057.5|7042.5|2
1726116900000|2024-09-12 04:55:00|7059.5|7044.5|7059|7044|7059.5|7044.5|7058.7|7043.7|1
1726117200000|2024-09-12 05:00:00|7059.3|7044.3|7059|7044|7059.3|7044.3|7057|7042|5
1726117500000|2024-09-12 05:05:00|||||||||1
1726117800000|2024-09-12 05:10:00|7057.8|7042.8|7057.5|7042.5|7057.8|7042.8|7057.5|7042.5|2
1726118100000|2024-09-12 05:15:00|7057.3|7042.3|7056.3|7041.3|7057.3|7042.3|7056|7041|1
1726118400000|2024-09-12 05:20:00|7057|7042|7058.5|7043.5|7058.5|7043.5|7057|7042|1
1726118700000|2024-09-12 05:25:00|7058.7|7043.7|7057.5|7042.5|7062.5|7047.5|7057.5|7042.5|14
1726119000000|2024-09-12 05:30:00|7058|7043|7060.5|7045.5|7061.5|7046.5|7057.5|7042.5|7
1726119300000|2024-09-12 05:35:00|7060|7045|7056.5|7041.5|7060|7045|7055.8|7040.8|1
1726119600000|2024-09-12 05:40:00|7057.5|7042.5|7055.3|7040.3|7057.5|7042.5|7054.3|7039.3|1
1726119900000|2024-09-12 05:45:00|7053.8|7038.8|7053.5|7038.5|7054.8|7039.8|7052.3|7037.3|2
1726120200000|2024-09-12 05:50:00|7053.3|7038.3|7049.8|7034.8|7053.3|7038.3|7047|7032|7
1726120500000|2024-09-12 05:55:00|7049.5|7034.5|7048.8|7033.8|7051.3|7036.3|7047.6|7032.6|0
1726120800000|2024-09-12 06:00:00|7048|7033|7048.8|7033.8|7050.3|7035.3|7047.6|7032.6|1
1726121100000|2024-09-12 06:05:00|7049.1|7034.1|7049|7034|7050.5|7035.5|7048.5|7033.5|0
1726121400000|2024-09-12 06:10:00|7047.9|7032.9|7048.8|7033.8|7048.8|7033.8|7046.5|7031.5|2
1726121700000|2024-09-12 06:15:00|7049|7034|7052.3|7037.3|7052.3|7037.3|7046.5|7031.5|3
1726122000000|2024-09-12 06:20:00|7052.8|7037.8|7052.6|7037.6|7053.6|7038.6|7051.8|7036.8|0
1726122300000|2024-09-12 06:25:00|7053.1|7038.1|7052.8|7037.8|7057.1|7042.1|7051.8|7036.8|2
1726122600000|2024-09-12 06:30:00|7052.6|7037.6|7053.6|7038.6|7054.1|7039.1|7052.3|7037.3|2
1726122900000|2024-09-12 06:35:00|7053.3|7038.3|7047.6|7032.6|7053.3|7038.3|7043.1|7028.1|43
1726123200000|2024-09-12 06:40:00|7049.1|7034.1|7049.6|7034.6|7049.6|7034.6|7047.6|7032.6|2
1726123500000|2024-09-12 06:45:00|7049.3|7034.3|7050.1|7035.1|7050.6|7035.6|7048.3|7033.3|2
1726123800000|2024-09-12 06:50:00|7049.8|7034.8|7048.3|7033.3|7049.8|7034.8|7048|7033|0
1726124100000|2024-09-12 06:55:00|7048.1|7033.1|7048.1|7033.1|7049.8|7034.8|7046.6|7031.6|18
1726124400000|2024-09-12 07:00:00|7047.6|7032.6|7045.4|7030.4|7049.3|7034.3|7045.4|7030.4|5
1726124700000|2024-09-12 07:05:00|7044.2|7029.2|7045.4|7030.4|7045.9|7030.9|7043.4|7028.4|62
1726125000000|2024-09-12 07:10:00|7046.9|7031.9|7048.9|7033.9|7048.9|7033.9|7046.9|7031.9|6
1726125300000|2024-09-12 07:15:00|7045.4|7030.4|7045.4|7030.4|7047.4|7032.4|7043.9|7028.9|6
1726125600000|2024-09-12 07:20:00|7045.9|7030.9|7048.5|7033.5|7053.7|7038.7|7045.9|7030.9|15
1726125900000|2024-09-12 07:25:00|7050.2|7035.2|7050.2|7035.2|7050.2|7035.2|7045.5|7030.5|21
1726126200000|2024-09-12 07:30:00|7050.4|7035.4|7049.9|7034.9|7054|7039|7049.9|7034.9|5
1726126500000|2024-09-12 07:35:00|7050.4|7035.4|7048.7|7033.7|7053.5|7038.5|7048.4|7033.4|13
1726126800000|2024-09-12 07:40:00|7049.2|7034.2|7048.7|7033.7|7051.2|7036.2|7048.7|7033.7|6
1726127100000|2024-09-12 07:45:00|7048.5|7033.5|7037.5|7022.5|7049|7034|7037.5|7022.5|31
1726127400000|2024-09-12 07:50:00|7037.7|7022.7|7053.4|7038.4|7056.9|7041.9|7037.2|7022.2|28
1726127700000|2024-09-12 07:55:00|7053.7|7038.7|7053.2|7038.2|7055.2|7040.2|7051.2|7036.2|1
1726128000000|2024-09-12 08:00:00|7052.7|7037.7|7056.9|7041.9|7057.9|7042.9|7052|7037|6
1726128300000|2024-09-12 08:05:00|7057.4|7042.4|7056.4|7041.4|7057.7|7042.7|7054.4|7039.4|4
1726128600000|2024-09-12 08:10:00|7056.2|7041.2|7055.4|7040.4|7056.7|7041.7|7055.4|7040.4|5
1726128900000|2024-09-12 08:15:00|7055.2|7040.2|7059.2|7044.2|7059.2|7044.2|7055.2|7040.2|6
1726129200000|2024-09-12 08:20:00|7059.7|7044.7|7058.5|7043.5|7060.2|7045.2|7057.3|7042.3|23
1726129500000|2024-09-12 08:25:00|7058.3|7043.3|7057|7042|7058.3|7043.3|7053|7038|10
1726129800000|2024-09-12 08:30:00|7056.7|7041.7|7058.5|7043.5|7058.5|7043.5|7056.7|7041.7|1
1726130100000|2024-09-12 08:35:00|7060|7045|7061.7|7046.7|7062.7|7047.7|7059|7044|5
1726130400000|2024-09-12 08:40:00|7062.3|7047.3|7063|7048|7064.7|7049.7|7060.7|7045.7|32
1726130700000|2024-09-12 08:45:00|7062|7047|7067.9|7052.9|7068.4|7053.4|7060.4|7045.4|36
1726131000000|2024-09-12 08:50:00|7067.4|7052.4|7066|7051|7067.9|7052.9|7060.5|7045.5|219
1726131300000|2024-09-12 08:55:00|7065.7|7050.7|7068.3|7053.3|7068.8|7053.8|7064|7049|8
1726131600000|2024-09-12 09:00:00|7067.8|7052.8|7053.6|7038.6|7067.8|7052.8|7049.1|7034.1|42
1726131900000|2024-09-12 09:05:00|7055.1|7040.1|7046.6|7031.6|7059.1|7044.1|7046.1|7031.1|61
1726132200000|2024-09-12 09:10:00|7046.1|7031.1|7051.1|7036.1|7053.8|7038.8|7046.1|7031.1|14
1726132500000|2024-09-12 09:15:00|7052.5|7037.5|7055.3|7040.3|7055.3|7040.3|7050.1|7035.1|15
1726132800000|2024-09-12 09:20:00|7055|7040|7056.6|7041.6|7057.3|7042.3|7053.6|7038.6|14
1726133100000|2024-09-12 09:25:00|7056.1|7041.1|7054.1|7039.1|7056.6|7041.6|7053.6|7038.6|3
1726133400000|2024-09-12 09:30:00|7052.9|7037.9|7058.6|7043.6|7058.6|7043.6|7051.1|7036.1|9
1726133700000|2024-09-12 09:35:00|7057.6|7042.6|7057.1|7042.1|7058.6|7043.6|7056.1|7041.1|3
1726134000000|2024-09-12 09:40:00|7057.6|7042.6|7060.1|7045.1|7060.4|7045.4|7057.1|7042.1|6
1726134300000|2024-09-12 09:45:00|7059.6|7044.6|7056.3|7041.3|7060.6|7045.6|7054.6|7039.6|10
1726134600000|2024-09-12 09:50:00|7056.6|7041.6|7057.6|7042.6|7057.6|7042.6|7052.8|7037.8|14
1726134900000|2024-09-12 09:55:00|7057.8|7042.8|7058.6|7043.6|7058.6|7043.6|7057.8|7042.8|3
1726135200000|2024-09-12 10:00:00|7058.1|7043.1|7058.1|7043.1|7059.8|7044.8|7057.1|7042.1|13
1726135500000|2024-09-12 10:05:00|7057.9|7042.9|7057.4|7042.4|7060.6|7045.6|7055.1|7040.1|20
1726135800000|2024-09-12 10:10:00|7059.1|7044.1|7061.7|7046.7|7061.9|7046.9|7059.1|7044.1|14
1726136100000|2024-09-12 10:15:00|7062.4|7047.4|7062.7|7047.7|7063.2|7048.2|7062.4|7047.4|5
1726136400000|2024-09-12 10:20:00|||||||||3
1726136700000|2024-09-12 10:25:00|7061.9|7046.9|7062.2|7047.2|7062.9|7047.9|7061.7|7046.7|8
1726137000000|2024-09-12 10:30:00|7059.9|7044.9|7063.1|7048.1|7063.1|7048.1|7059.7|7044.7|19
1726137300000|2024-09-12 10:35:00|7063.7|7048.7|7063.4|7048.4|7064.1|7049.1|7062.6|7047.6|10
1726137600000|2024-09-12 10:40:00|7067.4|7052.4|7068.1|7053.1|7068.4|7053.4|7066.9|7051.9|51
1726137900000|2024-09-12 10:45:00|7069.1|7054.1|7072.1|7057.1|7072.4|7057.4|7068.9|7053.9|19
1726138200000|2024-09-12 10:50:00|7072.6|7057.6|7070.4|7055.4|7077.4|7062.4|7070.4|7055.4|37
1726138500000|2024-09-12 10:55:00|7069.9|7054.9|7063.9|7048.9|7070.4|7055.4|7063.4|7048.4|13
1726138800000|2024-09-12 11:00:00|7064.2|7049.2|7063.7|7048.7|7065.9|7050.9|7063.4|7048.4|7
1726139100000|2024-09-12 11:05:00|7063.4|7048.4|7063.1|7048.1|7064.2|7049.2|7063.1|7048.1|1
1726139400000|2024-09-12 11:10:00|7062.9|7047.9|7069.7|7054.7|7069.7|7054.7|7059.9|7044.9|15
1726139700000|2024-09-12 11:15:00|7069.4|7054.4|7073.4|7058.4|7074.2|7059.2|7066.7|7051.7|8
1726140000000|2024-09-12 11:20:00|7073.7|7058.7|7079.1|7064.1|7079.1|7064.1|7068.2|7053.2|52
1726140300000|2024-09-12 11:25:00|7078.6|7063.6|7078.4|7063.4|7078.9|7063.9|7076.1|7061.1|16
1726140600000|2024-09-12 11:30:00|7078.9|7063.9|7074.9|7059.9|7078.9|7063.9|7074.9|7059.9|16
1726140900000|2024-09-12 11:35:00|7074.7|7059.7|7071.7|7056.7|7074.7|7059.7|7067.9|7052.9|45
1726141200000|2024-09-12 11:40:00|7072.4|7057.4|7076.9|7061.9|7076.9|7061.9|7072.4|7057.4|16
1726141500000|2024-09-12 11:45:00|7077.1|7062.1|7076.9|7061.9|7077.1|7062.1|7074.1|7059.1|8
1726141800000|2024-09-12 11:50:00|7076.7|7061.7|7078.6|7063.6|7078.6|7063.6|7075.9|7060.9|22
1726142100000|2024-09-12 11:55:00|7078.7|7063.7|7077.9|7062.9|7079.4|7064.4|7076.4|7061.4|14
1726142400000|2024-09-12 12:00:00|7078.4|7063.4|7070.9|7055.9|7081.2|7066.2|7070.7|7055.7|104
1726142700000|2024-09-12 12:05:00|7070.7|7055.7|7060.2|7045.2|7071.2|7056.2|7059|7044|71
1726143000000|2024-09-12 12:10:00|7059.9|7044.9|7065.7|7050.7|7067.2|7052.2|7057.2|7042.2|84
1726143300000|2024-09-12 12:15:00|7064.8|7049.8|7066.2|7051.2|7067.2|7052.2|7057.7|7042.7|57
1726143600000|2024-09-12 12:20:00|7064.9|7049.9|7062.7|7047.7|7067.4|7052.4|7062.7|7047.7|48
1726143900000|2024-09-12 12:25:00|7062.4|7047.4|7059.9|7044.9|7067.6|7052.6|7053.9|7038.9|115
1726144200000|2024-09-12 12:30:00|7059.7|7044.7|7040.8|7025.8|7059.7|7044.7|7033.3|7018.3|419
1726144500000|2024-09-12 12:35:00|7040.3|7025.3|7049.5|7034.5|7050.3|7035.3|7037.8|7022.8|80
1726144800000|2024-09-12 12:40:00|7049.8|7034.8|7039|7024|7054.3|7039.3|7036.5|7021.5|102
1726145100000|2024-09-12 12:45:00|7039.2|7024.2|7037.5|7022.5|7039.2|7024.2|7032|7017|109
1726145400000|2024-09-12 12:50:00|7034|7019|7025.3|7010.3|7037.2|7022.2|7023.8|7008.8|93
1726145700000|2024-09-12 12:55:00|7025.8|7010.8|7027.2|7012.2|7031|7016|7024.7|7009.7|79
1726146000000|2024-09-12 13:00:00|7026.5|7011.5|7028.2|7013.2|7034|7019|7022.7|7007.7|118
1726146300000|2024-09-12 13:05:00|7028.7|7013.7|7032.2|7017.2|7035.4|7020.4|7026.5|7011.5|69
1726146600000|2024-09-12 13:10:00|7032|7017|7038.2|7023.2|7040.2|7025.2|7029.5|7014.5|96
1726146900000|2024-09-12 13:15:00|7039.3|7024.3|7040.4|7025.4|7040.4|7025.4|7037.4|7022.4|39
1726147200000|2024-09-12 13:20:00|7040.2|7025.2|7037.4|7022.4|7045.2|7030.2|7035.9|7020.9|68
1726147500000|2024-09-12 13:25:00|7038.8|7023.8|7049.7|7034.7|7049.7|7034.7|7038.8|7023.8|48
1726147800000|2024-09-12 13:30:00|7049.4|7034.4|7047.4|7032.4|7049.7|7034.7|7043.2|7028.2|189
1726148100000|2024-09-12 13:35:00|7047.7|7032.7|7042|7027|7047.7|7032.7|7038.2|7023.2|117
1726148400000|2024-09-12 13:40:00|7042.2|7027.2|7049.5|7034.5|7050.2|7035.2|7042.2|7027.2|54
1726148700000|2024-09-12 13:45:00|7049.7|7034.7|7062.2|7047.2|7063.2|7048.2|7049.7|7034.7|236
1726149000000|2024-09-12 13:50:00|7061.7|7046.7|7073.8|7058.8|7073.8|7058.8|7060.9|7045.9|192
1726149300000|2024-09-12 13:55:00|7074.3|7059.3|7070.2|7055.2|7075.4|7060.4|7067.2|7052.2|124
1726149600000|2024-09-12 14:00:00|7070.4|7055.4|7072.7|7057.7|7075.2|7060.2|7068.9|7053.9|126
1726149900000|2024-09-12 14:05:00|7074.2|7059.2|7066.2|7051.2|7074.7|7059.7|7064.7|7049.7|93
1726150200000|2024-09-12 14:10:00|7065.9|7050.9|7074.1|7059.1|7074.6|7059.6|7065.2|7050.2|97
1726150500000|2024-09-12 14:15:00|7075.6|7060.6|7075.8|7060.8|7076.1|7061.1|7069.4|7054.4|213
1726150800000|2024-09-12 14:20:00|7076.3|7061.3|7071.6|7056.6|7084.1|7069.1|7071.1|7056.1|189
1726151100000|2024-09-12 14:25:00|7071.4|7056.4|7057.1|7042.1|7072.1|7057.1|7057.1|7042.1|226
1726151400000|2024-09-12 14:30:00|7058.1|7043.1|7068.6|7053.6|7068.6|7053.6|7052.1|7037.1|233
1726151700000|2024-09-12 14:35:00|7067.9|7052.9|7076.6|7061.6|7079.8|7064.8|7065.9|7050.9|139
1726152000000|2024-09-12 14:40:00|7077.3|7062.3|7076.6|7061.6|7080.1|7065.1|7072.6|7057.6|92
1726152300000|2024-09-12 14:45:00|7076.1|7061.1|7068.6|7053.6|7078.6|7063.6|7068.4|7053.4|118
1726152600000|2024-09-12 14:50:00|7068.9|7053.9|7072.1|7057.1|7076.1|7061.1|7068.9|7053.9|108
1726152900000|2024-09-12 14:55:00|7072.4|7057.4|7062.1|7047.1|7073.9|7058.9|7061.9|7046.9|52
1726153200000|2024-09-12 15:00:00|7063.8|7048.8|7061.4|7046.4|7068.6|7053.6|7058.2|7043.2|81
1726153500000|2024-09-12 15:05:00|7061.9|7046.9|7058.1|7043.1|7063.6|7048.6|7056.4|7041.4|42
1726153800000|2024-09-12 15:10:00|7057.6|7042.6|7063.2|7048.2|7063.4|7048.4|7055.9|7040.9|90
1726154100000|2024-09-12 15:15:00|7062.7|7047.7|7059.2|7044.2|7063.2|7048.2|7056.4|7041.4|87
1726154400000|2024-09-12 15:20:00|7058.9|7043.9|7058.9|7043.9|7058.9|7043.9|7054.9|7039.9|51
1726154700000|2024-09-12 15:25:00|7059.1|7044.1|7060.2|7045.2|7063.4|7048.4|7059.1|7044.1|27
1726155000000|2024-09-12 15:30:00|7059.7|7044.7|7054.6|7039.6|7059.7|7044.7|7048.1|7033.1|115
1726155300000|2024-09-12 15:35:00|7055.1|7040.1|7045.9|7030.9|7060.6|7045.6|7043.4|7028.4|134
1726155600000|2024-09-12 15:40:00|7046.2|7031.2|7041.6|7026.6|7046.4|7031.4|7041.6|7026.6|62
1726155900000|2024-09-12 15:45:00|7041.9|7026.9|7032.4|7017.4|7044.1|7029.1|7032.2|7017.2|112
1726156200000|2024-09-12 15:50:00|7032.6|7017.6|7028.2|7013.2|7035.7|7020.7|7025.2|7010.2|139
1726156500000|2024-09-12 15:55:00|7029.4|7014.4|7030.2|7015.2|7030.2|7015.2|7019.5|7004.5|355
1726156800000|2024-09-12 16:00:00|7041.4|7026.4|7127.9|7112.9|7135|7120|7041.4|7025.2|1648
1726157100000|2024-09-12 16:05:00|7128.2|7113.2|7128.7|7113.7|7135.2|7120.2|7114.2|7099.2|504
1726157400000|2024-09-12 16:10:00|7144.4|7129.4|7110.7|7095.7|7147.4|7132.4|7106.5|7091.5|389
1726157700000|2024-09-12 16:15:00|7111.2|7096.2|7125.6|7110.6|7126.6|7111.6|7106.6|7091.6|345
1726158000000|2024-09-12 16:20:00|7125.1|7110.1|7126|7111|7137|7122|7124.6|7109.6|278
1726158300000|2024-09-12 16:25:00|7126.5|7111.5|7127|7112|7131.2|7116.2|7124|7109|138
1726158600000|2024-09-12 16:30:00|7126.8|7111.8|7110.8|7095.8|7127|7112|7101.6|7086.6|405
1726158900000|2024-09-12 16:35:00|7110.3|7095.3|7117.2|7102.2|7125.5|7110.5|7107.8|7092.8|211
1726159200000|2024-09-12 16:40:00|7117.8|7102.8|7117.5|7102.5|7123.2|7108.2|7108.5|7093.5|118
1726159500000|2024-09-12 16:45:00|7118|7103|7126.5|7111.5|7126.5|7111.5|7116.7|7101.7|158
1726159800000|2024-09-12 16:50:00|7125|7110|7125|7110|7127.5|7112.5|7122.5|7107.5|87
1726160100000|2024-09-12 16:55:00|7126|7111|7131.8|7116.8|7132.3|7117.3|7120|7105|119
1726160400000|2024-09-12 17:00:00|7132.3|7117.3|7133.3|7118.3|7136.2|7121.2|7130.5|7115.5|171
1726160700000|2024-09-12 17:05:00|7133.5|7118.5|7137|7122|7145.5|7130.5|7133.3|7118.3|128
1726161000000|2024-09-12 17:10:00|7137.5|7122.5|7125|7110|7140|7125|7125|7110|44
1726161300000|2024-09-12 17:15:00|7125.2|7110.2|7127.6|7112.6|7137|7122|7125.2|7110.2|264
1726161600000|2024-09-12 17:20:00|7128.1|7113.1|7123|7108|7132.1|7117.1|7121.8|7106.8|221
1726161900000|2024-09-12 17:25:00|7123.8|7108.8|7116.6|7101.6|7125.1|7110.1|7116.6|7101.6|73
1726162200000|2024-09-12 17:30:00|7117.1|7102.1|7117.1|7102.1|7119.6|7104.6|7109.8|7094.8|124
1726162500000|2024-09-12 17:35:00|7118.1|7103.1|7112.3|7097.3|7118.8|7103.8|7110.8|7095.8|135
1726162800000|2024-09-12 17:40:00|7112.5|7097.5|7116.9|7101.9|7120.2|7105.2|7108.3|7093.3|141
1726163100000|2024-09-12 17:45:00|7117.2|7102.2|7119.6|7104.6|7119.9|7104.9|7106.9|7091.9|137
1726163400000|2024-09-12 17:50:00|7119.2|7104.2|7124.7|7109.7|7126.3|7111.3|7117.7|7102.7|98
1726163700000|2024-09-12 17:55:00|7125.2|7110.2|7118.7|7103.7|7127.4|7112.4|7115.2|7100.2|161
1726164000000|2024-09-12 18:00:00|7119|7104|7126.1|7111.1|7126.6|7111.6|7112.5|7097.5|179
1726164300000|2024-09-12 18:05:00|7126.3|7111.3|7127.4|7112.4|7127.6|7112.6|7123.3|7108.3|406
1726164600000|2024-09-12 18:10:00|7127.6|7112.6|7121.6|7106.6|7133.9|7118.9|7120.1|7105.1|587
1726164900000|2024-09-12 18:15:00|7121.9|7106.9|7125.9|7110.9|7133.8|7118.8|7120.1|7105.1|472
1726189200000|2024-09-13 01:00:00|7131.3|7116.3|7146.3|7131.3|7156.3|7141.3|7127.4|7112.4|172
1726189500000|2024-09-13 01:05:00|7146.5|7131.5|7134.3|7119.3|7152|7136.2|7133.1|7118.1|164
1726189800000|2024-09-13 01:10:00|7134.5|7119.5|7119.7|7104.7|7135.5|7120.5|7117.8|7102.8|54
1726190100000|2024-09-13 01:15:00|7114.4|7099.4|7116.1|7101.1|7119.9|7104.9|7113.7|7098.7|47
1726190400000|2024-09-13 01:20:00|7115.5|7100.5|7119.6|7104.6|7121.6|7106.6|7114.2|7099.2|24
1726190700000|2024-09-13 01:25:00|7119.9|7104.9|7121.1|7106.1|7121.1|7106.1|7119.9|7104.9|10
1726191000000|2024-09-13 01:30:00|7121.2|7106.2|7127|7112|7127|7112|7121.2|7106.2|9
1726191300000|2024-09-13 01:35:00|7127.5|7112.5|7141.2|7126.2|7141.2|7126.2|7127.5|7112.5|32
1726191600000|2024-09-13 01:40:00|7140.8|7125.8|7141.4|7126.4|7144.6|7129.6|7136.7|7121.7|38
1726191900000|2024-09-13 01:45:00|7142.1|7127.1|7129.5|7114.5|7143.4|7128.4|7129.5|7114.5|26
1726192200000|2024-09-13 01:50:00|7128.5|7113.5|7132|7117|7133.5|7118.5|7123|7108|99
1726192500000|2024-09-13 01:55:00|7127.4|7112.4|7127|7112|7132.7|7117.7|7126.5|7111.5|16
1726192800000|2024-09-13 02:00:00|7129.5|7114.5|7128|7113|7129.5|7114.5|7128|7113|1
1726193100000|2024-09-13 02:05:00|7127.5|7112.5|7124.5|7109.5|7127.5|7112.5|7124|7109|5
1726193400000|2024-09-13 02:10:00|7125.5|7110.5|7127.2|7112.2|7129.7|7114.7|7122.7|7107.7|26
1726193700000|2024-09-13 02:15:00|7128.4|7113.4|7125.7|7110.7|7130.2|7115.2|7125.2|7110.2|18
1726194000000|2024-09-13 02:20:00|7125.5|7110.5|7126|7111|7126.5|7111.5|7125|7110|8
1726194300000|2024-09-13 02:25:00|7123.8|7108.8|7116|7101|7123.8|7108.8|7115|7100|11
1726194600000|2024-09-13 02:30:00|7115.6|7100.6|7115|7100|7118|7103|7115|7100|1
1726194900000|2024-09-13 02:35:00|7116|7101|7116.5|7101.5|7117|7102|7113.3|7098.3|6
1726195200000|2024-09-13 02:40:00|7117|7102|7117.8|7102.8|7118.1|7103.1|7116.5|7101.5|6
1726195500000|2024-09-13 02:45:00|7116.8|7101.8|7119.8|7104.8|7120.3|7105.3|7116.8|7101.8|9
1726195800000|2024-09-13 02:50:00|7116.8|7101.8|7114.8|7099.8|7116.8|7101.8|7114.8|7099.8|3
1726196100000|2024-09-13 02:55:00|7114.5|7099.5|7114|7099|7114.5|7099.5|7113.5|7098.5|0
1726196400000|2024-09-13 03:00:00|7113.8|7098.8|7114.5|7099.5|7114.5|7099.5|7113.8|7098.8|0
1726196700000|2024-09-13 03:05:00|7114.3|7099.3|7112.5|7097.5|7115|7100|7112|7097|10
1726197000000|2024-09-13 03:10:00|7116|7101|7116.5|7101.5|7125.5|7110.5|7116|7101|37
1726197300000|2024-09-13 03:15:00|7117|7102|7118.5|7103.5|7118.5|7103.5|7117|7102|1
1726197600000|2024-09-13 03:20:00|7119|7104|7112.3|7097.3|7121|7106|7112.3|7097.3|9
1726197900000|2024-09-13 03:25:00|7114.3|7099.3|7118.6|7103.6|7119.8|7104.8|7114.3|7099.3|24
1726198200000|2024-09-13 03:30:00|7118.8|7103.8|7118.8|7103.8|7121.1|7106.1|7118.8|7103.8|0
1726198500000|2024-09-13 03:35:00|7119.2|7104.2|7120.3|7105.3|7120.3|7105.3|7119.2|7104.2|0
1726198800000|2024-09-13 03:40:00|7119.8|7104.8|7117.6|7102.6|7119.8|7104.8|7117|7102|1
1726199100000|2024-09-13 03:45:00|7117.1|7102.1|7114.6|7099.6|7117.1|7102.1|7114.6|7099.6|0
1726199700000|2024-09-13 03:55:00|7115|7100|7115.3|7100.3|7115.3|7100.3|7115|7100|0
1726200000000|2024-09-13 04:00:00|7115.1|7100.1|7115.1|7100.1|7115.3|7100.3|7115.1|7100.1|0
1726200300000|2024-09-13 04:05:00|7115.8|7100.8|7116.5|7101.5|7116.5|7101.5|7115.8|7100.8|0
1726200600000|2024-09-13 04:10:00|7116.3|7101.3|7116.3|7101.3|7116.3|7101.3|7116.3|7101.3|0
1726201800000|2024-09-13 04:30:00|7117.5|7102.5|7119.3|7104.3|7120.8|7105.8|7117.5|7102.5|1
1726202100000|2024-09-13 04:35:00|7117.3|7102.3|7116.1|7101.1|7117.3|7102.3|7116.1|7101.1|0
1726202400000|2024-09-13 04:40:00|7118.3|7103.3|7118.6|7103.6|7119.1|7104.1|7118.3|7103.3|3
1726202700000|2024-09-13 04:45:00|7119.8|7104.8|7119.3|7104.3|7120|7105|7119.3|7104.3|0
1726203000000|2024-09-13 04:50:00|7119.9|7104.9|7113.8|7098.8|7121|7106|7113.8|7098.8|2
1726203300000|2024-09-13 04:55:00|7114.1|7099.1|7115.1|7100.1|7115.1|7100.1|7114.1|7099.1|0
1726203600000|2024-09-13 05:00:00|7114.3|7099.3|7118.8|7103.8|7118.8|7103.8|7114.3|7099.3|1
1726203900000|2024-09-13 05:05:00|7124|7109|7128.3|7113.3|7128.3|7113.3|7124|7109|5
1726204200000|2024-09-13 05:10:00|7127.8|7112.8|7121.6|7106.6|7127.8|7112.8|7121.6|7106.6|2
1726204500000|2024-09-13 05:15:00|7121.4|7106.4|7120.6|7105.6|7122.1|7107.1|7120.6|7105.6|2
1726204800000|2024-09-13 05:20:00|7120.4|7105.4|7120.4|7105.4|7120.6|7105.6|7116.1|7101.1|10
1726205100000|2024-09-13 05:25:00|7120.6|7105.6|7120.6|7105.6|7120.6|7105.6|7120.6|7105.6|0
1726205400000|2024-09-13 05:30:00|7120.4|7105.4|7117.6|7102.6|7120.4|7105.4|7117.4|7102.4|1
1726205700000|2024-09-13 05:35:00|7118.4|7103.4|7118.1|7103.1|7122.9|7107.9|7117.1|7102.1|32
1726206000000|2024-09-13 05:40:00|7119.2|7104.2|7119.9|7104.9|7121.1|7106.1|7116.4|7101.4|21
1726206300000|2024-09-13 05:45:00|7117.4|7102.4|7119.1|7104.1|7119.4|7104.4|7116.1|7101.1|6
1726206600000|2024-09-13 05:50:00|7118.6|7103.6|7117.6|7102.6|7118.6|7103.6|7115.4|7100.4|2
1726206900000|2024-09-13 05:55:00|7117.8|7102.8|7117.6|7102.6|7117.8|7102.8|7117.6|7102.6|0
1726207200000|2024-09-13 06:00:00|7117.8|7102.8|7116.8|7101.8|7117.8|7102.8|7116.8|7101.8|1
1726207500000|2024-09-13 06:05:00|7117.3|7102.3|7117.1|7102.1|7117.8|7102.8|7114.6|7099.6|6
1726207800000|2024-09-13 06:10:00|7117.6|7102.6|7121.1|7106.1|7121.1|7106.1|7117.6|7102.6|1
1726208100000|2024-09-13 06:15:00|7121.3|7106.3|7121.3|7106.3|7123.1|7108.1|7119.8|7104.8|3
1726208400000|2024-09-13 06:20:00|7121.9|7106.9|7122.6|7107.6|7123.4|7108.4|7120.9|7105.9|5
1726208700000|2024-09-13 06:25:00|7122.4|7107.4|7127.6|7112.6|7128.1|7113.1|7122.1|7107.1|7
1726209000000|2024-09-13 06:30:00|7127.8|7112.8|7128.6|7113.6|7128.6|7113.6|7127.6|7112.6|2
1726209300000|2024-09-13 06:35:00|7129.1|7114.1|7126.6|7111.6|7129.4|7114.4|7126.6|7111.6|7
1726209600000|2024-09-13 06:40:00|7128.7|7113.7|7128.9|7113.9|7130.2|7115.2|7128.2|7113.2|6
1726209900000|2024-09-13 06:45:00|7129.4|7114.4|7126.7|7111.7|7131.4|7116.4|7126.7|7111.7|8
1726210200000|2024-09-13 06:50:00|7125.7|7110.7|7133.7|7118.7|7134.5|7119.5|7123.7|7108.7|15
1726210500000|2024-09-13 06:55:00|7133.9|7118.9|7134.1|7119.1|7137.7|7122.7|7133.9|7118.9|18
1726210800000|2024-09-13 07:00:00|7131.7|7116.7|7129.7|7114.7|7131.7|7116.7|7127.7|7112.7|6
1726211100000|2024-09-13 07:05:00|7130.5|7115.5|7131.2|7116.2|7131.2|7116.2|7130.5|7115.5|1
1726211400000|2024-09-13 07:10:00|7131.4|7116.4|7129.9|7114.9|7131.7|7116.7|7129.7|7114.7|2
1726211700000|2024-09-13 07:15:00|7130.1|7115.1|7130.4|7115.4|7131.2|7116.2|7129.9|7114.9|2
1726212000000|2024-09-13 07:20:00|7130.7|7115.7|7119.2|7104.2|7131.2|7116.2|7118.4|7103.4|10
1726212300000|2024-09-13 07:25:00|7119.4|7104.4|7121.9|7106.9|7123.9|7108.9|7119.4|7104.4|9
1726212600000|2024-09-13 07:30:00|7122.2|7107.2|7120|7105|7123.2|7108.2|7120|7105|4
1726212900000|2024-09-13 07:35:00|7117.7|7102.7|7117.5|7102.5|7120.7|7105.7|7117.5|7102.5|5
1726213200000|2024-09-13 07:40:00|7116.7|7101.7|7120.5|7105.5|7121.7|7106.7|7116.7|7101.7|11
1726213500000|2024-09-13 07:45:00|7121|7106|7118|7103|7121|7106|7116.9|7101.9|8
1726213800000|2024-09-13 07:50:00|7117.3|7102.3|7115|7100|7117.3|7102.3|7113.4|7098.4|4
1726214100000|2024-09-13 07:55:00|7113.5|7098.5|7106.6|7091.6|7113.5|7098.5|7106.1|7091.1|18
1726214400000|2024-09-13 08:00:00|7109.6|7094.6|7116.8|7101.8|7117.3|7102.3|7109.6|7094.6|12
1726214700000|2024-09-13 08:05:00|7115.6|7100.6|7112.8|7097.8|7116.8|7101.8|7112.3|7097.3|19
1726215000000|2024-09-13 08:10:00|7113.3|7098.3|7111.4|7096.4|7113.3|7098.3|7107.6|7092.6|32
1726215300000|2024-09-13 08:15:00|7111.8|7096.8|7118.9|7103.9|7118.9|7103.9|7111.8|7096.8|4
1726215600000|2024-09-13 08:20:00|7119.4|7104.4|7119.4|7104.4|7119.4|7104.4|7117.6|7102.6|4
1726215900000|2024-09-13 08:25:00|7118.6|7103.6|7118.9|7103.9|7119.4|7104.4|7117.4|7102.4|5
1726216200000|2024-09-13 08:30:00|7119.4|7104.4|7115.4|7100.4|7119.4|7104.4|7114.9|7099.9|4
1726216500000|2024-09-13 08:35:00|7116.1|7101.1|7116.6|7101.6|7116.6|7101.6|7116.1|7101.1|1
1726216800000|2024-09-13 08:40:00|7117.1|7102.1|7112.6|7097.6|7117.1|7102.1|7112.6|7097.6|5
1726217100000|2024-09-13 08:45:00|7114.1|7099.1|7118.6|7103.6|7118.6|7103.6|7114.1|7099.1|5
1726217400000|2024-09-13 08:50:00|7119.1|7104.1|7122.4|7107.4|7122.4|7107.4|7119.1|7104.1|18
1726217700000|2024-09-13 08:55:00|7125.9|7110.9|7127.4|7112.4|7127.7|7112.7|7124.4|7109.4|22
1726218000000|2024-09-13 09:00:00|7129.4|7114.4|7129.4|7114.4|7130.4|7115.4|7127.4|7112.4|15
1726218300000|2024-09-13 09:05:00|7129.2|7114.2|7125.7|7110.7|7132.2|7117.2|7125.4|7110.4|10
1726218600000|2024-09-13 09:10:00|7124.9|7109.9|7109.5|7094.5|7127.9|7112.9|7108.8|7093.8|21
1726218900000|2024-09-13 09:15:00|7110|7095|7114|7099|7116|7101|7110|7095|16
1726219200000|2024-09-13 09:20:00|7113.8|7098.8|7120|7105|7123.2|7108.2|7113.8|7098.8|17
1726219500000|2024-09-13 09:25:00|7120.2|7105.2|7128.7|7113.7|7132.7|7117.7|7120.2|7105.2|81
1726219800000|2024-09-13 09:30:00|7128.9|7113.9|7129.9|7114.9|7129.9|7114.9|7128.7|7113.7|22
1726220100000|2024-09-13 09:35:00|7131.7|7116.7|7132.2|7117.2|7133.9|7118.9|7131.7|7116.7|32
1726220400000|2024-09-13 09:40:00|7132.7|7117.7|7130.5|7115.5|7132.7|7117.7|7129.9|7114.9|13
1726220700000|2024-09-13 09:45:00|7129.9|7114.9|7136.4|7121.4|7137.4|7122.4|7129.5|7114.5|72
1726221000000|2024-09-13 09:50:00|7138.7|7123.7|7137.4|7122.4|7139.2|7124.2|7134.7|7119.7|31
1726221300000|2024-09-13 09:55:00|7137.9|7122.9|7130.7|7115.7|7138.7|7123.7|7130.7|7115.7|5
1726221600000|2024-09-13 10:00:00|7131.2|7116.2|7136.4|7121.4|7137.5|7122.5|7131.2|7116.2|21
1726221900000|2024-09-13 10:05:00|7135.9|7120.9|7130.4|7115.4|7136.4|7121.4|7129.7|7114.7|4
1726222200000|2024-09-13 10:10:00|7131.4|7116.4|7129.1|7114.1|7135.2|7120.2|7129.1|7114.1|69
1726222500000|2024-09-13 10:15:00|7129.8|7114.8|7124.8|7109.8|7129.8|7114.8|7124.5|7109.5|13
1726222800000|2024-09-13 10:20:00|7124.5|7109.5|7131|7116|7133|7118|7124.5|7109.5|13
1726223100000|2024-09-13 10:25:00|7131.3|7116.3|7130.6|7115.6|7135.6|7120.6|7130.6|7115.6|8
1726223400000|2024-09-13 10:30:00|7130.9|7115.9|7131.8|7116.8|7132.6|7117.6|7130.9|7115.9|4
1726223700000|2024-09-13 10:35:00|7132.3|7117.3|7124.9|7109.9|7132.3|7117.3|7124.9|7109.9|14
1726224000000|2024-09-13 10:40:00|7125.1|7110.1|7126.9|7111.9|7126.9|7111.9|7124.9|7109.9|20
1726224300000|2024-09-13 10:45:00|7126.6|7111.6|7125.9|7110.9|7128.9|7113.9|7125.6|7110.6|6
1726224600000|2024-09-13 10:50:00|7126.4|7111.4|7124.9|7109.9|7126.4|7111.4|7119.9|7104.9|29
1726224900000|2024-09-13 10:55:00|7125.2|7110.2|7125.9|7110.9|7125.9|7110.9|7120.4|7105.4|24
1726225200000|2024-09-13 11:00:00|7125.7|7110.7|7126.9|7111.9|7129.4|7114.4|7125.4|7110.4|11
1726225500000|2024-09-13 11:05:00|7126.4|7111.4|7123.7|7108.7|7127.4|7112.4|7123.4|7108.4|2
1726225800000|2024-09-13 11:10:00|7123.4|7108.4|7119.9|7104.9|7124.2|7109.2|7116.4|7101.4|19
1726226100000|2024-09-13 11:15:00|7118.9|7103.9|7118.4|7103.4|7124.4|7109.4|7116.4|7101.4|22
1726226400000|2024-09-13 11:20:00|7117.9|7102.9|7121.7|7106.7|7122.2|7107.2|7117.9|7102.9|21
1726226700000|2024-09-13 11:25:00|7121.2|7106.2|7120.2|7105.2|7122.7|7107.7|7118.7|7103.7|10
1726227000000|2024-09-13 11:30:00|7120.7|7105.7|7119.7|7104.7|7122.2|7107.2|7119.2|7104.2|12
1726227300000|2024-09-13 11:35:00|7119.2|7104.2|7120.5|7105.5|7121|7106|7119|7104|11
1726227600000|2024-09-13 11:40:00|7120|7105|7117|7102|7121|7106|7117|7102|10
1726227900000|2024-09-13 11:45:00|7116.5|7101.5|7116|7101|7117.5|7102.5|7106.8|7091.8|42
1726228200000|2024-09-13 11:50:00|7116.3|7101.3|7116.2|7101.2|7116.8|7101.8|7112|7097|27
1726228500000|2024-09-13 11:55:00|7116|7101|7119|7104|7123.7|7108.7|7115.5|7100.5|67
1726228800000|2024-09-13 12:00:00|7119.2|7104.2|7131.2|7116.2|7131.2|7116.2|7119.2|7104.2|67
1726229100000|2024-09-13 12:05:00|7131.5|7116.5|7137.3|7122.3|7137.3|7122.3|7124.5|7109.5|62
1726229400000|2024-09-13 12:10:00|7137.5|7122.5|7138.8|7123.8|7147.9|7132.9|7136|7121|131
1726229700000|2024-09-13 12:15:00|7139.9|7124.9|7149.9|7134.9|7150.7|7135.7|7139.9|7124.9|51
1726230000000|2024-09-13 12:20:00|7149.7|7134.7|7165.3|7150.3|7167.6|7152.6|7147.4|7132.4|192
1726230300000|2024-09-13 12:25:00|7165.1|7150.1|7164.8|7149.8|7169.6|7154.6|7162.4|7147.4|136
1726230600000|2024-09-13 12:30:00|7165.3|7150.3|7151.4|7136.4|7166.6|7151.6|7150.4|7135.4|80
1726230900000|2024-09-13 12:35:00|7154.9|7139.9|7145.1|7130.1|7154.9|7139.9|7140|7125|100
1726231200000|2024-09-13 12:40:00|7145.6|7130.6|7141.8|7126.8|7151.1|7136.1|7141.8|7126.8|61
1726231500000|2024-09-13 12:45:00|7142.1|7127.1|7134.8|7119.8|7149.3|7134.3|7134.3|7119.3|47
1726231800000|2024-09-13 12:50:00|7135.9|7120.9|7132.3|7117.3|7140.1|7125.1|7129.4|7114.4|103
1726232100000|2024-09-13 12:55:00|7132.8|7117.8|7141.5|7126.5|7143.8|7128.8|7132.8|7117.8|26
1726232400000|2024-09-13 13:00:00|7144.5|7129.5|7145.1|7130.1|7147|7132|7141.5|7126.5|64
1726232700000|2024-09-13 13:05:00|7146.3|7131.3|7144.6|7129.6|7152.3|7137.3|7144.6|7129.6|95
1726233000000|2024-09-13 13:10:00|7144.8|7129.8|7149.5|7134.5|7149.7|7134.7|7143.3|7128.3|21
1726233300000|2024-09-13 13:15:00|7148.5|7133.5|7143.3|7128.3|7152.3|7137.3|7140.8|7125.8|66
1726233600000|2024-09-13 13:20:00|7143.1|7128.1|7143.8|7128.8|7146|7131|7142.8|7127.8|28
1726233900000|2024-09-13 13:25:00|7143.1|7128.1|7143.1|7128.1|7150|7135|7142.6|7127.6|65
1726234200000|2024-09-13 13:30:00|7141.7|7126.7|7139.4|7124.4|7144.4|7129.4|7134.6|7119.6|89
1726234500000|2024-09-13 13:35:00|7140.5|7125.5|7139.4|7124.4|7144.4|7129.4|7137.1|7122.1|82
1726234800000|2024-09-13 13:40:00|7139.8|7124.8|7144.5|7129.5|7146.5|7131.5|7139.8|7124.8|53
1726235100000|2024-09-13 13:45:00|7145.3|7130.3|7160.6|7145.6|7160.6|7145.6|7145.3|7130.3|172
1726235400000|2024-09-13 13:50:00|7160.4|7145.4|7165.8|7150.8|7166.9|7151.9|7160.4|7145.4|89
1726235700000|2024-09-13 13:55:00|7165.6|7150.6|7165.3|7150.3|7165.8|7150.8|7160.6|7145.6|103
1726236000000|2024-09-13 14:00:00|7165.6|7150.6|7148.8|7133.8|7165.6|7150.6|7146.6|7131.6|98
1726236300000|2024-09-13 14:05:00|7148.6|7133.6|7150.8|7135.8|7153.3|7138.3|7141.6|7126.6|152
1726236600000|2024-09-13 14:10:00|7150.3|7135.3|7154.1|7139.1|7154.8|7139.8|7147.6|7132.6|57
1726236900000|2024-09-13 14:15:00|7153.8|7138.8|7160|7145|7162|7147|7153.3|7138.3|88
1726237200000|2024-09-13 14:20:00|7160.2|7145.2|7146|7131|7160.4|7145.4|7145.7|7130.7|90
1726237500000|2024-09-13 14:25:00|7146.2|7131.2|7148.3|7133.3|7151.1|7136.1|7144.6|7129.6|59
1726237800000|2024-09-13 14:30:00|7148|7133|7159.6|7144.6|7161.5|7146.5|7148|7133|131
1726238100000|2024-09-13 14:35:00|7158.7|7143.7|7153.1|7138.1|7158.9|7143.9|7143.2|7128.2|183
1726238400000|2024-09-13 14:40:00|7152.7|7137.7|7142.4|7127.4|7154.6|7139.6|7141.2|7126.2|174
1726238700000|2024-09-13 14:45:00|7141.7|7126.7|7146.1|7131.1|7147.1|7132.1|7132.9|7117.9|94
1726239000000|2024-09-13 14:50:00|7147.6|7132.6|7150.9|7135.9|7150.9|7135.9|7144.6|7129.6|60
1726239300000|2024-09-13 14:55:00|7151.1|7136.1|7154.1|7139.1|7154.6|7139.6|7151.1|7136.1|85
1726239600000|2024-09-13 15:00:00|7153.6|7138.6|7141.4|7126.4|7153.6|7138.6|7135.2|7120.2|104
1726239900000|2024-09-13 15:05:00|7140.9|7125.9|7144.9|7129.9|7144.9|7129.9|7135.9|7120.9|65
1726240200000|2024-09-13 15:10:00|7145.1|7130.1|7132.2|7117.2|7146.4|7131.4|7129.2|7114.2|94
1726240500000|2024-09-13 15:15:00|7129.9|7114.9|7125.4|7110.4|7129.9|7114.9|7120.9|7105.9|80
1726240800000|2024-09-13 15:20:00|7123.9|7108.9|7123.9|7108.9|7127.4|7112.4|7116.9|7101.9|92
1726241100000|2024-09-13 15:25:00|7124.2|7109.2|7117.2|7102.2|7125.9|7110.9|7116.2|7101.2|73
1726241400000|2024-09-13 15:30:00|7117.4|7102.4|7112.7|7097.7|7117.9|7102.9|7112.7|7097.7|54
1726241700000|2024-09-13 15:35:00|7113.6|7098.6|7093|7078|7117.4|7102.4|7090.5|7075.5|215
1726242000000|2024-09-13 15:40:00|7092.5|7077.5|7079.6|7064.6|7098.5|7083.5|7073.4|7058.4|310
1726242300000|2024-09-13 15:45:00|7080.2|7065.2|7057.6|7042.6|7080.8|7065.8|7047.6|7032.6|636
1726242600000|2024-09-13 15:50:00|7057.2|7042.2|7053.4|7038.4|7064.8|7049.8|7037.8|7022.8|297
1726242900000|2024-09-13 15:55:00|7053.9|7038.9|7060.2|7045.2|7063|7048|7051.3|7036.3|153
1726243200000|2024-09-13 16:00:00|7060|7045|7068.6|7053.6|7069.6|7054.6|7052.3|7037.3|129
1726243500000|2024-09-13 16:05:00|7069.1|7054.1|7073|7058|7078.4|7063.4|7067.2|7052.2|79
1726243800000|2024-09-13 16:10:00|7073.2|7058.2|7066.5|7051.5|7073.7|7058.7|7062.7|7047.7|100
1726244100000|2024-09-13 16:15:00|7066.2|7051.2|7065.7|7050.7|7067.4|7052.4|7060.2|7045.2|77
1726244400000|2024-09-13 16:20:00|7065.4|7050.4|7064.1|7049.1|7068.1|7053.1|7061.2|7046.2|51
1726244700000|2024-09-13 16:25:00|7063.1|7048.1|7072.9|7057.9|7075.3|7060.3|7062.9|7047.9|43
1726245000000|2024-09-13 16:30:00|7073.1|7058.1|7071.4|7056.4|7078|7063|7070.4|7055.4|65
1726245300000|2024-09-13 16:35:00|7072|7057|7082.3|7067.3|7084.3|7069.3|7072|7057|56
1726245600000|2024-09-13 16:40:00|7082.8|7067.8|7073.9|7058.9|7082.8|7067.8|7067.9|7052.9|69
1726245900000|2024-09-13 16:45:00|7072.9|7057.9|7071.7|7056.7|7074.9|7059.9|7069.2|7054.2|49
1726246200000|2024-09-13 16:50:00|7071.4|7056.4|7077.6|7062.6|7079.6|7064.6|7069.4|7054.4|39
1726246500000|2024-09-13 16:55:00|7078.6|7063.6|7066.8|7051.8|7079.1|7064.1|7063.9|7048.9|66
1726246800000|2024-09-13 17:00:00|7067.1|7052.1|7064.1|7049.1|7068.6|7053.6|7063.4|7048.4|40
1726247100000|2024-09-13 17:05:00|7064.3|7049.3|7070.3|7055.3|7070.3|7055.3|7061.8|7046.8|54
1726247400000|2024-09-13 17:10:00|7070.6|7055.6|7069.6|7054.6|7078.6|7063.6|7069.3|7054.3|95
1726247700000|2024-09-13 17:15:00|7071.8|7056.8|7072.6|7057.6|7073.8|7058.8|7068.6|7053.6|48
1726248000000|2024-09-13 17:20:00|7073.1|7058.1|7069.6|7054.6|7073.6|7058.6|7066.9|7051.9|58
1726248300000|2024-09-13 17:25:00|7069.8|7054.8|7068.9|7053.9|7072.1|7057.1|7068.4|7053.4|30
1726248600000|2024-09-13 17:30:00|7069.4|7054.4|7059.6|7044.6|7073.1|7058.1|7057.4|7042.4|181
1726248900000|2024-09-13 17:35:00|7060.4|7045.4|7063.3|7048.3|7063.9|7048.9|7055.8|7040.8|122
1726249200000|2024-09-13 17:40:00|7063.8|7048.8|7067.8|7052.8|7067.8|7052.8|7062.1|7047.1|81
1726249500000|2024-09-13 17:45:00|7066.3|7051.3|7070.3|7055.3|7072|7057|7065.6|7050.6|51
1726249800000|2024-09-13 17:50:00|7070|7055|7069.8|7054.8|7075.2|7060.2|7069.8|7054.8|58
1726250100000|2024-09-13 17:55:00|7070.8|7055.8|7072.8|7057.8|7073.6|7058.6|7070.1|7055.1|68
1726250400000|2024-09-13 18:00:00|7072.6|7057.6|7073.8|7058.8|7073.9|7058.9|7069.9|7054.9|107
1726250700000|2024-09-13 18:05:00|7074.5|7059.5|7084.4|7069.4|7084.4|7069.4|7074|7059|136
1726251000000|2024-09-13 18:10:00|7082.4|7067.4|7063.5|7048.5|7082.4|7067.4|7063.5|7048.5|720
1726251300000|2024-09-13 18:15:00|7063.7|7048.7|7068.7|7053.7|7069.7|7054.7|7059.7|7044.7|319
1726448400000|2024-09-16 01:00:00|7052.6|7037.6|7064.3|7049.3|7066|7051|7048.3|7033.3|167
1726448700000|2024-09-16 01:05:00|7064|7049|7062.3|7047.3|7067|7052|7060.5|7045.5|100
1726449000000|2024-09-16 01:10:00|7061.7|7046.7|7056|7041|7063.4|7048.4|7052.7|7037.7|8
1726449300000|2024-09-16 01:15:00|7056.2|7041.2|7054|7039|7057|7042|7049.5|7034.5|9
1726449600000|2024-09-16 01:20:00|7053|7038|7054.2|7039.2|7055|7040|7049.5|7034.5|5
1726449900000|2024-09-16 01:25:00|7052.2|7037.2|7053|7038|7053|7038|7051|7036|5
1726450200000|2024-09-16 01:30:00|7054|7039|7066|7051|7066|7051|7050.7|7035.7|12
1726450500000|2024-09-16 01:35:00|7066.2|7051.2|7075.6|7060.6|7075.6|7060.6|7066.2|7051.2|6
1726450800000|2024-09-16 01:40:00|7077|7062|7081.5|7066.5|7081.5|7066.5|7077|7062|3
1726451100000|2024-09-16 01:45:00|7080.6|7065.6|7080|7065|7080.6|7065.6|7079.5|7064.5|50
1726451400000|2024-09-16 01:50:00|7082.2|7067.2|7081.5|7066.5|7084.5|7069.5|7078|7063|28
1726451700000|2024-09-16 01:55:00|7082.3|7067.3|7085.5|7070.5|7089.5|7074.5|7082.3|7067.3|44
1726452000000|2024-09-16 02:00:00|7086|7071|7094.1|7079.1|7094.8|7079.8|7086|7071|55
1726452300000|2024-09-16 02:05:00|7094.3|7079.3|7097.5|7082.5|7098.3|7083.3|7090.8|7075.8|35
1726452600000|2024-09-16 02:10:00|7098.3|7083.3|7109.3|7094.3|7109.8|7094.8|7098|7083|57
1726452900000|2024-09-16 02:15:00|7109.6|7094.6|7099.4|7084.4|7109.6|7094.6|7098.4|7083.4|57
1726453200000|2024-09-16 02:20:00|7099.6|7084.6|7101.9|7086.9|7101.9|7086.9|7099.6|7084.6|1
1726453500000|2024-09-16 02:25:00|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|0
1726453800000|2024-09-16 02:30:00|7103.2|7088.2|7108.6|7093.6|7108.6|7093.6|7103.2|7088.2|5
1726454100000|2024-09-16 02:35:00|7108.4|7093.4|7109.4|7094.4|7109.4|7094.4|7108.4|7093.4|4
1726454400000|2024-09-16 02:40:00|7111.2|7096.2|7121.7|7106.7|7121.9|7106.9|7111.2|7096.2|105
1726454700000|2024-09-16 02:45:00|7121.9|7106.9|7124.4|7109.4|7124.4|7109.4|7121.9|7106.9|12
1726455000000|2024-09-16 02:50:00|7124.9|7109.9|7151.5|7136.5|7151.5|7136.5|7124.9|7109.9|149
1726455300000|2024-09-16 02:55:00|7152.7|7137.7|7146.4|7131.4|7158.2|7143.2|7143.8|7128.8|81
1726455600000|2024-09-16 03:00:00|7146.6|7131.6|7156.5|7141.5|7156.5|7141.5|7146.6|7131.6|17
1726455900000|2024-09-16 03:05:00|7153.9|7138.9|7157.4|7142.4|7157.6|7142.6|7153.9|7138.9|18
1726456200000|2024-09-16 03:10:00|7156.8|7141.8|7156.9|7141.9|7156.9|7141.9|7149.4|7134.4|10
1726456500000|2024-09-16 03:15:00|7156.6|7141.6|7156|7141|7157.2|7142.2|7153.4|7138.4|3
1726456800000|2024-09-16 03:20:00|7155.7|7140.7|7156.5|7141.5|7156.9|7141.9|7155.7|7140.7|2
1726457100000|2024-09-16 03:25:00|7156.7|7141.7|7154.6|7139.6|7156.7|7141.7|7152.9|7137.9|2
1726457400000|2024-09-16 03:30:00|7154.3|7139.3|7157.9|7142.9|7157.9|7142.9|7154.3|7139.3|5
1726457700000|2024-09-16 03:35:00|7159|7144|7158|7143|7162.3|7147.3|7157.1|7142.1|32
1726458000000|2024-09-16 03:40:00|7158.6|7143.6|7156.9|7141.9|7158.6|7143.6|7153.9|7138.9|6
1726458300000|2024-09-16 03:45:00|7157.1|7142.1|7159.3|7144.3|7159.6|7144.6|7153.9|7138.9|13
1726458600000|2024-09-16 03:50:00|7159.1|7144.1|7158.6|7143.6|7160.3|7145.3|7151.6|7136.6|14
1726458900000|2024-09-16 03:55:00|7158.3|7143.3|7148.6|7133.6|7158.3|7143.3|7147.3|7132.3|6
1726459200000|2024-09-16 04:00:00|7146.3|7131.3|7146.5|7131.5|7146.5|7131.5|7145.8|7130.8|6
1726459500000|2024-09-16 04:05:00|7145.8|7130.8|7144.3|7129.3|7145.8|7130.8|7144.3|7129.3|2
1726459800000|2024-09-16 04:10:00|7139.3|7124.3|7139.3|7124.3|7139.3|7124.3|7138.7|7123.7|2
1726460100000|2024-09-16 04:15:00|7140.2|7125.2|7141.7|7126.7|7144.2|7129.2|7139.5|7124.5|2
1726460400000|2024-09-16 04:20:00|7142.7|7127.7|7142.5|7127.5|7142.7|7127.7|7142|7127|2
1726460700000|2024-09-16 04:25:00|7143.1|7128.1|7144.5|7129.5|7144.5|7129.5|7143.1|7128.1|0
1726461000000|2024-09-16 04:30:00|7140.3|7125.3|7133.8|7118.8|7141.3|7126.3|7132.8|7117.8|3
1726461300000|2024-09-16 04:35:00|7133.6|7118.6|7134.3|7119.3|7134.5|7119.5|7133.3|7118.3|1
1726461900000|2024-09-16 04:45:00|7133|7118|7134|7119|7134.3|7119.3|7133|7118|3
1726462500000|2024-09-16 04:55:00|7129|7114|7130.3|7115.3|7131.5|7116.5|7128.3|7113.3|11
1726462800000|2024-09-16 05:00:00|7130.2|7115.2|7130.5|7115.5|7130.5|7115.5|7130.2|7115.2|2
1726463100000|2024-09-16 05:05:00|7133|7118|7134.5|7119.5|7134.5|7119.5|7133|7118|7
1726463400000|2024-09-16 05:10:00|7134.7|7119.7|7136.5|7121.5|7136.5|7121.5|7134.7|7119.7|1
1726463700000|2024-09-16 05:15:00|7136.8|7121.8|7137.5|7122.5|7137.5|7122.5|7136.8|7121.8|0
1726464000000|2024-09-16 05:20:00|7136.8|7121.8|7129.8|7114.8|7136.8|7121.8|7129.8|7114.8|2
1726464300000|2024-09-16 05:25:00|7130.3|7115.3|7130.3|7115.3|7130.3|7115.3|7130.3|7115.3|0
1726464600000|2024-09-16 05:30:00|7131.3|7116.3|7131|7116|7137.4|7122.4|7131|7116|8
1726464900000|2024-09-16 05:35:00|7132.5|7117.5|7134|7119|7134.3|7119.3|7131.8|7116.8|1
1726465200000|2024-09-16 05:40:00|7135.3|7120.3|7131.8|7116.8|7135.5|7120.5|7131.8|7116.8|1
1726465500000|2024-09-16 05:45:00|7131.5|7116.5|7134|7119|7135.5|7120.5|7131.5|7116.5|2
1726465800000|2024-09-16 05:50:00|7134.6|7119.6|7130|7115|7136|7121|7130|7115|3
1726466100000|2024-09-16 05:55:00|7130.1|7115.1|7129.5|7114.5|7130.1|7115.1|7128.6|7113.6|2
1726466400000|2024-09-16 06:00:00|7129.1|7114.1|7129.1|7114.1|7129.1|7114.1|7129.1|7114.1|0
1726466700000|2024-09-16 06:05:00|7128.8|7113.8|7129.5|7114.5|7130.2|7115.2|7127.5|7112.5|3
1726467000000|2024-09-16 06:10:00|7129.2|7114.2|7130|7115|7130.3|7115.3|7128.8|7113.8|5
1726467300000|2024-09-16 06:15:00|7130.2|7115.2|7131.8|7116.8|7132.1|7117.1|7130.2|7115.2|2
1726467600000|2024-09-16 06:20:00|7131.5|7116.5|7134.5|7119.5|7135|7120|7131.5|7116.5|5
1726467900000|2024-09-16 06:25:00|7134.2|7119.2|7130|7115|7134.2|7119.2|7128.5|7113.5|7
1726468200000|2024-09-16 06:30:00|7130.4|7115.4|7129.5|7114.5|7135|7120|7129.5|7114.5|5
1726468500000|2024-09-16 06:35:00|7128|7113|7134|7119|7134.5|7119.5|7127.5|7112.5|3
1726468800000|2024-09-16 06:40:00|7133.7|7118.7|7134.2|7119.2|7134.5|7119.5|7133.7|7118.7|3
1726469100000|2024-09-16 06:45:00|7134|7119|7133.7|7118.7|7134.2|7119.2|7133.7|7118.7|0
1726469400000|2024-09-16 06:50:00|7134.2|7119.2|7137.5|7122.5|7137.5|7122.5|7133.2|7118.2|29
1726469700000|2024-09-16 06:55:00|7137.7|7122.7|7148.2|7133.2|7149|7134|7137.7|7122.7|7
1726470000000|2024-09-16 07:00:00|7145.9|7130.9|7144.5|7129.5|7145.9|7130.9|7140.8|7125.8|39
1726470300000|2024-09-16 07:05:00|7144.3|7129.3|7142.8|7127.8|7145.8|7130.8|7141.5|7126.5|14
1726470600000|2024-09-16 07:10:00|7143|7128|7148.8|7133.8|7149|7134|7142|7127|14
1726470900000|2024-09-16 07:15:00|7149|7134|7152|7137|7154|7139|7149|7134|15
1726471200000|2024-09-16 07:20:00|7152.2|7137.2|7159.3|7144.3|7160.3|7145.3|7152.2|7137.2|9
1726471500000|2024-09-16 07:25:00|7158.8|7143.8|7156|7141|7158.8|7143.8|7155.8|7140.8|15
1726471800000|2024-09-16 07:30:00|7156.3|7141.3|7149.1|7134.1|7157.8|7142.8|7148.8|7133.8|42
1726472100000|2024-09-16 07:35:00|7148.8|7133.8|7149.8|7134.8|7151.3|7136.3|7147.8|7132.8|23
1726472400000|2024-09-16 07:40:00|7149.2|7134.2|7144.5|7129.5|7150.7|7135.7|7143.7|7128.7|19
1726472700000|2024-09-16 07:45:00|7143.6|7128.6|7151.2|7136.2|7156.1|7141.1|7142.3|7127.3|46
1726473000000|2024-09-16 07:50:00|7151.7|7136.7|7152|7137|7154.2|7139.2|7148.2|7133.2|24
1726473300000|2024-09-16 07:55:00|7152.5|7137.5|7163.1|7148.1|7163.1|7148.1|7152.5|7137.5|55
1726473600000|2024-09-16 08:00:00|7163.6|7148.6|7163.5|7148.5|7164.4|7149.4|7160.6|7145.6|30
1726473900000|2024-09-16 08:05:00|7163.2|7148.2|7166.6|7151.6|7168.4|7153.4|7163.2|7148.2|113
1726474200000|2024-09-16 08:10:00|7165.4|7150.4|7163.7|7148.7|7166.2|7151.2|7159.7|7144.7|26
1726474500000|2024-09-16 08:15:00|7163.4|7148.4|7162.2|7147.2|7164.2|7149.2|7159.7|7144.7|25
1726474800000|2024-09-16 08:20:00|7162.4|7147.4|7166.7|7151.7|7166.9|7151.9|7161.9|7146.9|5
1726475100000|2024-09-16 08:25:00|7167.2|7152.2|7174.6|7159.6|7177|7162|7167.2|7152.2|145
1726475400000|2024-09-16 08:30:00|7174.1|7159.1|7176.8|7161.8|7177.8|7162.8|7173.8|7158.8|21
1726475700000|2024-09-16 08:35:00|7177.3|7162.3|7180.1|7165.1|7180.5|7165.5|7177|7162|39
1726476000000|2024-09-16 08:40:00|7180.5|7165.5|7181|7166|7183.1|7168.1|7176.4|7161.4|89
1726476300000|2024-09-16 08:45:00|7181.5|7166.5|7180.3|7165.3|7182|7167|7180|7165|47
1726476600000|2024-09-16 08:50:00|7180.1|7165.1|7180.8|7165.8|7181.3|7166.3|7179|7164|34
1726476900000|2024-09-16 08:55:00|7181|7166|7182|7167|7182.5|7167.5|7181|7166|73
1726477200000|2024-09-16 09:00:00|7181.8|7166.8|7185.3|7170.3|7192.8|7177.8|7181.1|7166.1|194
1726477500000|2024-09-16 09:05:00|7185.1|7170.1|7188.1|7173.1|7190.5|7175.5|7185.1|7170.1|71
1726477800000|2024-09-16 09:10:00|7188.3|7173.3|7188.1|7173.1|7191.3|7176.3|7181.9|7166.9|49
1726478100000|2024-09-16 09:15:00|7188.6|7173.6|7183.8|7168.8|7189.1|7174.1|7180.6|7165.6|32
1726478400000|2024-09-16 09:20:00|7183.3|7168.3|7176.8|7161.8|7183.8|7168.8|7174.2|7159.2|35
1726478700000|2024-09-16 09:25:00|7177|7162|7178.9|7163.9|7178.9|7163.9|7176.8|7161.8|3
1726479000000|2024-09-16 09:30:00|7177.8|7162.8|7181.4|7166.4|7182.4|7167.4|7177.5|7162.5|5
1726479300000|2024-09-16 09:35:00|7181.9|7166.9|7179.2|7164.2|7182.6|7167.6|7177.2|7162.2|23
1726479600000|2024-09-16 09:40:00|7179.4|7164.4|7182|7167|7182.1|7167.1|7177.4|7162.4|9
1726479900000|2024-09-16 09:45:00|7181.7|7166.7|7183.2|7168.2|7184|7169|7177.9|7162.9|17
1726480200000|2024-09-16 09:50:00|7182.7|7167.7|7179.5|7164.5|7183.2|7168.2|7178.3|7163.3|20
1726480500000|2024-09-16 09:55:00|7181.5|7166.5|7181.7|7166.7|7183.7|7168.7|7180|7165|20
1726480800000|2024-09-16 10:00:00|7182|7167|7177.2|7162.2|7182.3|7167.3|7176.8|7161.8|14
1726481100000|2024-09-16 10:05:00|7176.1|7161.1|7173.5|7158.5|7176.3|7161.3|7170|7155|15
1726481400000|2024-09-16 10:10:00|7173.2|7158.2|7172.4|7157.4|7173.2|7158.2|7171|7156|8
1726481700000|2024-09-16 10:15:00|7172.7|7157.7|7172.5|7157.5|7175.7|7160.7|7170.7|7155.7|11
1726482000000|2024-09-16 10:20:00|7172.2|7157.2|7175.7|7160.7|7175.7|7160.7|7171|7156|7
1726482300000|2024-09-16 10:25:00|7176|7161|7173.5|7158.5|7176.5|7161.5|7169.7|7154.7|14
1726482600000|2024-09-16 10:30:00|7173.2|7158.2|7167|7152|7173.7|7158.7|7166.5|7151.5|20
1726482900000|2024-09-16 10:35:00|7166.5|7151.5|7172.5|7157.5|7173|7158|7164|7149|20
1726483200000|2024-09-16 10:40:00|7172.8|7157.8|7174.1|7159.1|7176.3|7161.3|7172.8|7157.8|6
1726483500000|2024-09-16 10:45:00|7174.3|7159.3|7175.1|7160.1|7175.3|7160.3|7174.3|7159.3|1
1726483800000|2024-09-16 10:50:00|7177.8|7162.8|7175.8|7160.8|7178|7163|7175.8|7160.8|16
1726484100000|2024-09-16 10:55:00|7175.5|7160.5|7178.7|7163.7|7179.5|7164.5|7175.5|7160.5|17
1726484400000|2024-09-16 11:00:00|7179.9|7164.9|7185.6|7170.6|7187.1|7172.1|7179.9|7164.9|29
1726484700000|2024-09-16 11:05:00|7186.3|7171.3|7193.3|7178.3|7194.6|7179.6|7186.3|7171.3|65
1726485000000|2024-09-16 11:10:00|7192.8|7177.8|7182|7167|7193.8|7178.8|7180.8|7165.8|65
1726485300000|2024-09-16 11:15:00|7182.2|7167.2|7189.4|7174.4|7190.1|7175.1|7182|7167|62
1726485600000|2024-09-16 11:20:00|7191|7176|7194.4|7179.4|7197.8|7182.8|7188.8|7173.8|43
1726485900000|2024-09-16 11:25:00|7196.9|7181.9|7195.9|7180.9|7198.6|7183.6|7195.9|7180.9|40
1726486200000|2024-09-16 11:30:00|7196.2|7181.2|7197.9|7182.9|7198.1|7183.1|7193.4|7178.4|13
1726486500000|2024-09-16 11:35:00|7197.6|7182.6|7199.3|7184.3|7199.3|7184.3|7195.4|7180.4|24
1726486800000|2024-09-16 11:40:00|7199.1|7184.1|7201.1|7186.1|7201.1|7186.1|7197.3|7182.3|69
1726487100000|2024-09-16 11:45:00|7200.4|7185.4|7197.8|7182.8|7202.2|7187.2|7197.4|7182.4|33
1726487400000|2024-09-16 11:50:00|7197.6|7182.6|7199.7|7184.7|7199.9|7184.9|7197.6|7182.6|11
1726487700000|2024-09-16 11:55:00|7199.9|7184.9|7199.4|7184.4|7201.2|7186.2|7198.4|7183.4|21
1726488000000|2024-09-16 12:00:00|7199.7|7184.7|7202.9|7187.9|7208.1|7193.1|7199.7|7184.7|176
1726488300000|2024-09-16 12:05:00|7203.2|7188.2|7208.9|7193.9|7208.9|7193.9|7199.2|7184.2|122
1726488600000|2024-09-16 12:10:00|7208.7|7193.7|7212.7|7197.7|7217.2|7202.2|7205.7|7190.7|341
1726488900000|2024-09-16 12:15:00|7213.1|7198.1|7249.2|7234.2|7250.9|7235.9|7212.6|7197.6|653
1726489200000|2024-09-16 12:20:00|7249.5|7234.5|7252.7|7237.7|7255|7240|7247.8|7232.8|377
1726489500000|2024-09-16 12:25:00|7252.9|7237.9|7253.4|7238.4|7257.4|7242.4|7249.7|7234.7|238
1726489800000|2024-09-16 12:30:00|7253.6|7238.6|7252.1|7237.1|7259.7|7244.7|7249.7|7234.7|268
1726490100000|2024-09-16 12:35:00|7252.6|7237.6|7259|7244|7261.1|7246.1|7249|7234|147
1726490400000|2024-09-16 12:40:00|7259.3|7244.3|7245.7|7230.7|7260|7245|7244.7|7229.7|140
1726490700000|2024-09-16 12:45:00|7245.9|7230.9|7250.6|7235.6|7251.4|7236.4|7238.6|7223.6|156
1726491000000|2024-09-16 12:50:00|7250.8|7235.8|7256.3|7241.3|7256.8|7241.8|7250.8|7235.8|108
1726491300000|2024-09-16 12:55:00|7256.5|7241.5|7265.5|7250.5|7267.4|7252.4|7256.3|7241.3|189
1726491600000|2024-09-16 13:00:00|7265.7|7250.7|7276.5|7261.5|7276.5|7261.5|7265.7|7250.7|262
1726491900000|2024-09-16 13:05:00|7277.3|7262.3|7277.4|7262.4|7280|7265|7271.5|7256.5|454
1726492200000|2024-09-16 13:10:00|7277.9|7262.9|7279.1|7264.1|7290.3|7275.3|7271.7|7256.7|257
1726492500000|2024-09-16 13:15:00|7279.3|7264.3|7275|7260|7288.3|7273.3|7270.5|7255.5|350
1726492800000|2024-09-16 13:20:00|7274.7|7259.7|7250.1|7235.1|7277.4|7262.4|7249.8|7234.8|148
1726493100000|2024-09-16 13:25:00|7250.4|7235.4|7244.6|7229.6|7260.2|7245.2|7244.4|7229.4|231
1726493400000|2024-09-16 13:30:00|7245.6|7230.6|7271.6|7256.6|7272.8|7257.8|7245.6|7230.6|432
1726493700000|2024-09-16 13:35:00|7272.1|7257.1|7286.1|7271.1|7286.1|7271.1|7269.1|7254.1|343
1726494000000|2024-09-16 13:40:00|7286.6|7271.6|7297.9|7282.9|7301.9|7286.9|7286.6|7271.6|429
1726494300000|2024-09-16 13:45:00|7297.4|7282.4|7306.6|7291.6|7306.6|7291.6|7291.7|7276.7|456
1726494600000|2024-09-16 13:50:00|7307.1|7292.1|7299.9|7284.9|7311.6|7296.6|7299.3|7284.3|293
1726494900000|2024-09-16 13:55:00|7300.2|7285.2|7311.2|7296.2|7312.2|7297.2|7299.9|7284.9|318
1726495200000|2024-09-16 14:00:00|7310.4|7295.4|7319.6|7304.6|7324.2|7309.2|7309.5|7294.5|285
1726495500000|2024-09-16 14:05:00|7319.8|7304.8|7323.5|7308.5|7323.5|7308.5|7316.8|7301.8|321
1726495800000|2024-09-16 14:10:00|7323.8|7308.8|7324.1|7309.1|7325|7310|7321.5|7306.5|186
1726496100000|2024-09-16 14:15:00|7324.3|7309.3|7322.8|7307.8|7324.7|7309.7|7321.1|7306.1|287
1726496400000|2024-09-16 14:20:00|7323|7308|7322.2|7307.2|7325.1|7310.1|7320.5|7305.5|225
1726496700000|2024-09-16 14:25:00|7322|7307|7324.6|7309.6|7324.8|7309.8|7320.2|7305.2|257
1726497000000|2024-09-16 14:30:00|7324.9|7309.9|7329.1|7314.1|7336.5|7321.5|7324.9|7309.9|726
1726497300000|2024-09-16 14:35:00|7328.8|7313.8|7354.3|7339.3|7354.3|7339.3|7328.1|7313.1|1124
1726497600000|2024-09-16 14:40:00|7354.6|7339.6|7352.2|7337.2|7357.5|7342.5|7346.2|7331.2|497
1726497900000|2024-09-16 14:45:00|7352.4|7337.4|7354|7339|7356.1|7341.1|7347.5|7332.5|341
1726498200000|2024-09-16 14:50:00|7354.4|7339.4|7359.5|7344.5|7360.3|7345.3|7354.2|7339.2|317
1726498500000|2024-09-16 14:55:00|7359.8|7344.8|7362|7347|7362.6|7347.6|7358.7|7343.7|943
1726498800000|2024-09-16 15:00:00|7362.3|7347.3|7362.3|7347.3|7362.3|7347.3|7362.3|7347.3|1
1726500000000|2024-09-16 15:20:00|7363.1|7348.1|7364.1|7349.1|7364.4|7349.4|7363.1|7348.1|1461
1726500300000|2024-09-16 15:25:00|7364.9|7349.9|7364.4|7349.4|7365.2|7350.2|7364.4|7349.4|429
1726500600000|2024-09-16 15:30:00|7365.2|7350.2|7364.4|7349.4|7365.2|7350.2|7363.8|7348.8|220
1726506600000|2024-09-16 17:10:00|7360.2|7345.2|7362.2|7347.2|7362.2|7347.2|7360.2|7345.2|2658
1726506900000|2024-09-16 17:15:00|7361.6|7346.6|7361|7346|7361.6|7346.6|7359.3|7344.3|376
1726507200000|2024-09-16 17:20:00|7361.3|7346.3|7361.9|7346.9|7361.9|7346.9|7360.2|7345.2|230
1726507500000|2024-09-16 17:25:00|7361.1|7346.1|7362.1|7347.1|7362.7|7347.7|7360.2|7345.2|503
1726507800000|2024-09-16 17:30:00|7362.4|7347.4|7361.3|7346.3|7363.3|7348.3|7361.3|7346.3|230
1726509900000|2024-09-16 18:05:00|7364.7|7349.7|7364.7|7349.7|7364.7|7349.7|7364.7|7349.7|1549
1726510200000|2024-09-16 18:10:00|7364.5|7349.5|7365|7350|7365|7350|7364.5|7349.5|203
1726534800000|2024-09-17 01:00:00|7375.6|7360.6|7352.1|7337.1|7379.4|7364.4|7342.2|7321.5|393
1726535100000|2024-09-17 01:05:00|7353.1|7338.1|7362.6|7347.6|7369.1|7354.1|7353.1|7338.1|101
1726535400000|2024-09-17 01:10:00|7362.1|7347.1|7355.1|7340.1|7362.6|7347.6|7347.1|7332.1|93
1726535700000|2024-09-17 01:15:00|7355.4|7340.4|7352.7|7337.7|7356.7|7341.7|7349.1|7334.1|51
1726536000000|2024-09-17 01:20:00|7352.1|7337.1|7357|7342|7360.2|7345.2|7337.5|7322.5|60
1726536300000|2024-09-17 01:25:00|7355.6|7340.6|7340.8|7325.8|7358.7|7343.7|7340.8|7325.8|69
1726536600000|2024-09-17 01:30:00|7341.1|7326.1|7330|7315|7341.3|7326.3|7327.1|7312.1|72
1726536900000|2024-09-17 01:35:00|7329.6|7314.6|7335.5|7320.5|7340.9|7325.9|7329|7314|53
1726537200000|2024-09-17 01:40:00|7336.7|7321.7|7339.8|7324.8|7341.1|7326.1|7331.6|7316.6|22
1726537500000|2024-09-17 01:45:00|7340|7325|7342.6|7327.6|7343.3|7328.3|7340|7325|13
1726537800000|2024-09-17 01:50:00|7342.8|7327.8|7351.8|7336.8|7352|7337|7342.8|7327.8|24
1726538100000|2024-09-17 01:55:00|7351.3|7336.3|7354|7339|7354|7339|7351.3|7336.3|2
1726538400000|2024-09-17 02:00:00|7356.5|7341.5|7364.3|7349.3|7364.3|7349.3|7356.2|7341.2|21
1726538700000|2024-09-17 02:05:00|7362.3|7347.3|7357.5|7342.5|7362.8|7347.8|7357|7342|28
1726539000000|2024-09-17 02:10:00|7357.8|7342.8|7362.4|7347.4|7362.7|7347.7|7356.3|7341.3|14
1726539300000|2024-09-17 02:15:00|7362.7|7347.7|7364|7349|7364|7349|7362.7|7347.7|1
1726539600000|2024-09-17 02:20:00|7364.6|7349.6|7363.5|7348.5|7367|7352|7363.5|7348.5|43
1726539900000|2024-09-17 02:25:00|7364|7349|7364|7349|7364|7349|7364|7349|0
1726540200000|2024-09-17 02:30:00|7363.6|7348.6|7362.6|7347.6|7363.6|7348.6|7360.3|7345.3|14
1726540500000|2024-09-17 02:35:00|7362.3|7347.3|7360.8|7345.8|7362.8|7347.8|7356.6|7341.6|8
1726540800000|2024-09-17 02:40:00|7361.8|7346.8|7363.5|7348.5|7363.6|7348.6|7361.8|7346.8|6
1726541100000|2024-09-17 02:45:00|7363.7|7348.7|7366.3|7351.3|7367.3|7352.3|7363.2|7348.2|9
1726541400000|2024-09-17 02:50:00|7366.1|7351.1|7375|7360|7377.9|7362.9|7364.5|7349.5|41
1726541700000|2024-09-17 02:55:00|7374.5|7359.5|7376.2|7361.2|7377|7362|7373.5|7358.5|11
1726542000000|2024-09-17 03:00:00|7376.7|7361.7|7380.5|7365.5|7380.5|7365.5|7376.7|7361.7|34
1726542300000|2024-09-17 03:05:00|7380.8|7365.8|7380|7365|7381|7366|7378.5|7363.5|4
1726542600000|2024-09-17 03:10:00|7379.5|7364.5|7378|7363|7381|7366|7378|7363|11
1726542900000|2024-09-17 03:15:00|7377|7362|7362.9|7347.9|7377|7362|7361.6|7346.6|23
1726543200000|2024-09-17 03:20:00|7362.2|7347.2|7348.9|7333.9|7362.4|7347.4|7348.9|7333.9|9
1726543500000|2024-09-17 03:25:00|7349.5|7334.5|7353.9|7338.9|7354.4|7339.4|7349.5|7334.5|3
1726543800000|2024-09-17 03:30:00|7353.4|7338.4|7349.4|7334.4|7353.4|7338.4|7348.9|7333.9|11
1726544100000|2024-09-17 03:35:00|7348.4|7333.4|7345.4|7330.4|7348.9|7333.9|7345.4|7330.4|6
1726544400000|2024-09-17 03:40:00|7345.9|7330.9|7341.9|7326.9|7345.9|7330.9|7337.9|7322.9|26
1726544700000|2024-09-17 03:45:00|7341.4|7326.4|7343.4|7328.4|7343.9|7328.9|7340.9|7325.9|8
1726545000000|2024-09-17 03:50:00|7342.9|7327.9|7340.7|7325.7|7342.9|7327.9|7338.5|7323.5|5
1726545300000|2024-09-17 03:55:00|7340.4|7325.4|7336.2|7321.2|7340.7|7325.7|7335.9|7320.9|1
1726545600000|2024-09-17 04:00:00|7336.1|7321.1|7341.4|7326.4|7341.6|7326.6|7335.9|7320.9|14
1726545900000|2024-09-17 04:05:00|7340.6|7325.6|7344.4|7329.4|7344.4|7329.4|7339.1|7324.1|9
1726546200000|2024-09-17 04:10:00|7344.1|7329.1|7342.6|7327.6|7344.1|7329.1|7342.6|7327.6|2
1726546500000|2024-09-17 04:15:00|7343.9|7328.9|7346.3|7331.3|7346.3|7331.3|7343.9|7328.9|12
1726546800000|2024-09-17 04:20:00|7346.6|7331.6|7346.6|7331.6|7346.6|7331.6|7346.6|7331.6|1
1726547100000|2024-09-17 04:25:00|7346.3|7331.3|7346.1|7331.1|7346.6|7331.6|7344.8|7329.8|12
1726547400000|2024-09-17 04:30:00|7346.6|7331.6|7347.1|7332.1|7347.1|7332.1|7344.8|7329.8|2
1726547700000|2024-09-17 04:35:00|7347|7332|7342.6|7327.6|7347|7332|7342.6|7327.6|4
1726548000000|2024-09-17 04:40:00|7342.9|7327.9|7342.9|7327.9|7344.1|7329.1|7342.6|7327.6|0
1726548300000|2024-09-17 04:45:00|7342.4|7327.4|7337.1|7322.1|7344.1|7329.1|7337.1|7322.1|0
1726548600000|2024-09-17 04:50:00|7340.1|7325.1|7338.6|7323.6|7340.1|7325.1|7337.6|7322.6|2
1726548900000|2024-09-17 04:55:00|7340.6|7325.6|7343.1|7328.1|7344.1|7329.1|7340.6|7325.6|3
1726549200000|2024-09-17 05:00:00|7342.4|7327.4|7340.6|7325.6|7342.4|7327.4|7340.6|7325.6|1
1726549500000|2024-09-17 05:05:00|7340.9|7325.9|7344.1|7329.1|7344.1|7329.1|7340.9|7325.9|0
1726549800000|2024-09-17 05:10:00|7343.8|7328.8|7345.3|7330.3|7345.3|7330.3|7343.8|7328.8|1
1726550100000|2024-09-17 05:15:00|7345.6|7330.6|7346|7331|7346|7331|7344.5|7329.5|6
1726550400000|2024-09-17 05:20:00|7347|7332|7348.6|7333.6|7348.6|7333.6|7344.1|7329.1|23
1726550700000|2024-09-17 05:25:00|7352.8|7337.8|7351.1|7336.1|7353.6|7338.6|7351.1|7336.1|16
1726551000000|2024-09-17 05:30:00|7350.9|7335.9|7353.6|7338.6|7353.6|7338.6|7350.9|7335.9|1
1726551300000|2024-09-17 05:35:00|7352.2|7337.2|7350.6|7335.6|7353|7338|7350.6|7335.6|6
1726551600000|2024-09-17 05:40:00|7348.9|7333.9|7350.6|7335.6|7350.6|7335.6|7348.9|7333.9|1
1726551900000|2024-09-17 05:45:00|7351.4|7336.4|7352.1|7337.1|7352.4|7337.4|7350.7|7335.7|0
1726552200000|2024-09-17 05:50:00|7352.4|7337.4|7352.5|7337.5|7353.9|7338.9|7352.4|7337.4|4
1726552500000|2024-09-17 05:55:00|7352.1|7337.1|7348.7|7333.7|7352.1|7337.1|7348.7|7333.7|7
1726552800000|2024-09-17 06:00:00|7350.5|7335.5|7351.7|7336.7|7351.7|7336.7|7348.5|7333.5|4
1726553100000|2024-09-17 06:05:00|7352.4|7337.4|7353.2|7338.2|7353.4|7338.4|7352.2|7337.2|4
1726553400000|2024-09-17 06:10:00|7353.4|7338.4|7346.7|7331.7|7353.4|7338.4|7346.4|7331.4|14
1726553700000|2024-09-17 06:15:00|7343.5|7328.5|7337.3|7322.3|7343.5|7328.5|7337.3|7322.3|12
1726554000000|2024-09-17 06:20:00|7337.5|7322.5|7335.6|7320.6|7340|7325|7333.1|7318.1|26
1726554300000|2024-09-17 06:25:00|7335.8|7320.8|7348.7|7333.7|7349.6|7334.6|7334.8|7319.8|15
1726554600000|2024-09-17 06:30:00|7349|7334|7354.4|7339.4|7354.4|7339.4|7347.9|7332.9|8
1726554900000|2024-09-17 06:35:00|7353.9|7338.9|7350.7|7335.7|7354.9|7339.9|7350.7|7335.7|12
1726555200000|2024-09-17 06:40:00|7352|7337|7353.4|7338.4|7353.9|7338.9|7351.1|7336.1|7
1726555500000|2024-09-17 06:45:00|7352.9|7337.9|7354.2|7339.2|7354.4|7339.4|7350.2|7335.2|11
1726555800000|2024-09-17 06:50:00|7354.1|7339.1|7354|7339|7354.9|7339.9|7352.4|7337.4|13
1726556100000|2024-09-17 06:55:00|7353.5|7338.5|7355|7340|7355|7340|7353.5|7338.5|2
1726556400000|2024-09-17 07:00:00|7354.8|7339.8|7353|7338|7357.9|7342.9|7353|7338|22
1726556700000|2024-09-17 07:05:00|7351.9|7336.9|7354.7|7339.7|7357.2|7342.2|7351.4|7336.4|18
1726557000000|2024-09-17 07:10:00|7353.9|7338.9|7351|7336|7354.2|7339.2|7349.5|7334.5|14
1726557300000|2024-09-17 07:15:00|7351.2|7336.2|7353.2|7338.2|7353.2|7338.2|7350.5|7335.5|6
1726557600000|2024-09-17 07:20:00|7352.9|7337.9|7351.7|7336.7|7355.2|7340.2|7351.7|7336.7|13
1726557900000|2024-09-17 07:25:00|7352.2|7337.2|7356.2|7341.2|7356.2|7341.2|7349.2|7334.2|16
1726558200000|2024-09-17 07:30:00|7357.7|7342.7|7353.7|7338.7|7358.2|7343.2|7353.7|7338.7|29
1726558500000|2024-09-17 07:35:00|7354.3|7339.3|7357.7|7342.7|7358.2|7343.2|7348.6|7333.6|156
1726558800000|2024-09-17 07:40:00|7357.5|7342.5|7350|7335|7357.7|7342.7|7347.8|7332.8|18
1726559100000|2024-09-17 07:45:00|7346.8|7331.8|7319.9|7304.9|7346.8|7331.8|7319.7|7304.7|71
1726559400000|2024-09-17 07:50:00|7320.8|7305.8|7325.4|7310.4|7326.6|7311.6|7317.9|7302.9|36
1726559700000|2024-09-17 07:55:00|7326.4|7311.4|7330.1|7315.1|7331.6|7316.6|7325.4|7310.4|21
1726560000000|2024-09-17 08:00:00|7329.6|7314.6|7334.6|7319.6|7335.3|7320.3|7325.6|7310.6|45
1726560300000|2024-09-17 08:05:00|7334.8|7319.8|7322.2|7307.2|7337.8|7322.8|7318.2|7303.2|41
1726560600000|2024-09-17 08:10:00|7321.9|7306.9|7312.4|7297.4|7325.5|7310.5|7312.4|7297.4|138
1726560900000|2024-09-17 08:15:00|7312.7|7297.7|7300.7|7285.7|7312.7|7297.7|7298|7283|132
1726561200000|2024-09-17 08:20:00|7300.4|7285.4|7337.3|7322.3|7343.3|7328.3|7300.4|7285.4|116
1726561500000|2024-09-17 08:25:00|7338.5|7323.5|7339.6|7324.6|7344.5|7329.5|7332|7317|50
1726561800000|2024-09-17 08:30:00|7337.8|7322.8|7332.6|7317.6|7337.8|7322.8|7332.6|7317.6|21
1726562100000|2024-09-17 08:35:00|7333|7318|7333.4|7318.4|7336.6|7321.6|7327.9|7312.9|23
1726562400000|2024-09-17 08:40:00|7334.6|7319.6|7327.1|7312.1|7335.1|7320.1|7327.1|7312.1|36
1726562700000|2024-09-17 08:45:00|7328.6|7313.6|7326.1|7311.1|7329.4|7314.4|7324.9|7309.9|40
1726563000000|2024-09-17 08:50:00|7324.1|7309.1|7313.5|7298.5|7324.6|7309.6|7312.3|7297.3|49
1726563300000|2024-09-17 08:55:00|7314.2|7299.2|7315|7300|7319.3|7304.3|7310.3|7295.3|37
1726563600000|2024-09-17 09:00:00|7315.3|7300.3|7303.6|7288.6|7315.3|7300.3|7299.1|7284.1|51
1726563900000|2024-09-17 09:05:00|7302.6|7287.6|7325.5|7310.5|7325.5|7310.5|7300.6|7285.6|100
1726564200000|2024-09-17 09:10:00|7326.1|7311.1|7320.6|7305.6|7328.2|7313.2|7319.5|7304.5|41
1726564500000|2024-09-17 09:15:00|7320|7305|7327|7312|7327.7|7312.7|7319.5|7304.5|29
1726564800000|2024-09-17 09:20:00|7326.5|7311.5|7327|7312|7332|7317|7325|7310|29
1726565100000|2024-09-17 09:25:00|7328.5|7313.5|7329.5|7314.5|7330.5|7315.5|7326|7311|13
1726565400000|2024-09-17 09:30:00|7329.3|7314.3|7323.5|7308.5|7329.3|7314.3|7323.5|7308.5|15
1726565700000|2024-09-17 09:35:00|7321.8|7306.8|7323.5|7308.5|7325|7310|7321.5|7306.5|5
1726566000000|2024-09-17 09:40:00|7323|7308|7326|7311|7328.5|7313.5|7320.5|7305.5|8
1726566300000|2024-09-17 09:45:00|7325|7310|7317.5|7302.5|7330.5|7315.5|7316.5|7301.5|24
1726566600000|2024-09-17 09:50:00|7317|7302|7315|7300|7317.5|7302.5|7314|7299|15
1726566900000|2024-09-17 09:55:00|7315.3|7300.3|7320.3|7305.3|7324.7|7309.7|7315.3|7300.3|26
1726567200000|2024-09-17 10:00:00|7319.7|7304.7|7316.8|7301.8|7321.8|7306.8|7308.8|7293.8|51
1726567500000|2024-09-17 10:05:00|7315.4|7300.4|7321.8|7306.8|7324.8|7309.8|7314.5|7299.5|14
1726567800000|2024-09-17 10:10:00|7321.6|7306.6|7322.5|7307.5|7322.8|7307.8|7320.6|7305.6|2
1726568100000|2024-09-17 10:15:00|7322|7307|7323.3|7308.3|7325.8|7310.8|7317|7302|48
1726568400000|2024-09-17 10:20:00|7323.5|7308.5|7326.6|7311.6|7327.6|7312.6|7323.3|7308.3|11
1726568700000|2024-09-17 10:25:00|7329.1|7314.1|7328.3|7313.3|7329.1|7314.1|7326.1|7311.1|28
1726569000000|2024-09-17 10:30:00|7329.3|7314.3|7326.8|7311.8|7329.3|7314.3|7323.8|7308.8|44
1726569300000|2024-09-17 10:35:00|7326.5|7311.5|7325.6|7310.6|7326.5|7311.5|7321.1|7306.1|39
1726569600000|2024-09-17 10:40:00|7326.1|7311.1|7325.1|7310.1|7326.1|7311.1|7323.1|7308.1|2
1726569900000|2024-09-17 10:45:00|7322.1|7307.1|7320.8|7305.8|7327.8|7312.8|7319.8|7304.8|36
1726570200000|2024-09-17 10:50:00|7319.1|7304.1|7318.7|7303.7|7322.6|7307.6|7312.5|7297.5|58
1726570500000|2024-09-17 10:55:00|7318.5|7303.5|7317.7|7302.7|7321.4|7306.4|7315.9|7300.9|35
1726570800000|2024-09-17 11:00:00|7317.9|7302.9|7320.4|7305.4|7322.9|7307.9|7317.7|7302.7|52
1726571100000|2024-09-17 11:05:00|7318.7|7303.7|7310.4|7295.4|7320.4|7305.4|7308.4|7293.4|73
1726571400000|2024-09-17 11:10:00|7310|7295|7308.9|7293.9|7313.2|7298.2|7307.4|7292.4|37
1726571700000|2024-09-17 11:15:00|7308.6|7293.6|7307.6|7292.6|7308.6|7293.6|7300.4|7285.4|44
1726572000000|2024-09-17 11:20:00|7307.4|7292.4|7305.7|7290.7|7310.4|7295.4|7305.7|7290.7|39
1726572300000|2024-09-17 11:25:00|7305.2|7290.2|7306.2|7291.2|7306.2|7291.2|7304|7289|4
1726572600000|2024-09-17 11:30:00|7305.4|7290.4|7302.8|7287.8|7305.4|7290.4|7302.8|7287.8|44
1726572900000|2024-09-17 11:35:00|7303|7288|7291.1|7276.1|7304.3|7289.3|7282|7267|156
1726573200000|2024-09-17 11:40:00|7290.9|7275.9|7291.9|7276.9|7295.4|7280.4|7290.9|7275.9|18
1726573500000|2024-09-17 11:45:00|7294.4|7279.4|7294.4|7279.4|7294.4|7279.4|7285.9|7270.9|51
1726573800000|2024-09-17 11:50:00|7295.4|7280.4|7302.8|7287.8|7303|7288|7292.9|7277.9|52
1726574100000|2024-09-17 11:55:00|7302.3|7287.3|7304.8|7289.8|7305.8|7290.8|7299.3|7284.3|21
1726574400000|2024-09-17 12:00:00|7305.3|7290.3|7318.6|7303.6|7320.5|7305.5|7299.8|7284.8|261
1726574700000|2024-09-17 12:05:00|7318.9|7303.9|7322.3|7307.3|7324.2|7309.2|7315.3|7300.3|221
1726575000000|2024-09-17 12:10:00|7322.7|7307.7|7297.8|7282.8|7324|7309|7293.8|7278.8|158
1726575300000|2024-09-17 12:15:00|7298.1|7283.1|7298.8|7283.8|7300.8|7285.8|7287.9|7272.9|126
1726575600000|2024-09-17 12:20:00|7299|7284|7293.3|7278.3|7302.5|7287.5|7291.3|7276.3|108
1726575900000|2024-09-17 12:25:00|7293.1|7278.1|7308.4|7293.4|7310.5|7295.5|7291.6|7276.6|124
1726576200000|2024-09-17 12:30:00|7308.9|7293.9|7304.6|7289.6|7311.8|7296.8|7303.1|7288.1|210
1726576500000|2024-09-17 12:35:00|7304.9|7289.9|7275.7|7260.7|7304.9|7289.9|7275.7|7260.7|222
1726576800000|2024-09-17 12:40:00|7275.5|7260.5|7263.7|7248.7|7278.8|7263.8|7259.5|7244.5|415
1726577100000|2024-09-17 12:45:00|7263.3|7248.3|7268.3|7253.3|7273.3|7258.3|7254.1|7239.1|115
1726577400000|2024-09-17 12:50:00|7267.8|7252.8|7249.5|7234.5|7268.6|7253.6|7247.2|7232.2|237
1726577700000|2024-09-17 12:55:00|7249.2|7234.2|7256.9|7241.9|7264.1|7249.1|7247.1|7232.1|180
1726578000000|2024-09-17 13:00:00|7257.1|7242.1|7272|7257|7279.9|7264.9|7257.1|7242.1|121
1726578300000|2024-09-17 13:05:00|7271.7|7256.7|7267.2|7252.2|7273.1|7258.1|7260.1|7245.1|193
1726578600000|2024-09-17 13:10:00|7267.7|7252.7|7259|7244|7268|7253|7258.3|7243.3|160
1726578900000|2024-09-17 13:15:00|7259.5|7244.5|7267.2|7252.2|7268|7253|7249.6|7234.6|241
1726579200000|2024-09-17 13:20:00|7267.5|7252.5|7277.2|7262.2|7280.2|7265.2|7263|7248|177
1726579500000|2024-09-17 13:25:00|7276.7|7261.7|7291.5|7276.5|7304.6|7289.6|7272|7257|373
1726579800000|2024-09-17 13:30:00|7292|7277|7295.5|7280.5|7301.5|7286.5|7288|7273|235
1726580100000|2024-09-17 13:35:00|7297|7282|7298.5|7283.5|7299.5|7284.5|7289.2|7274.2|164
1726580400000|2024-09-17 13:40:00|7296.5|7281.5|7309.5|7294.5|7315|7300|7293.1|7278.1|172
1726580700000|2024-09-17 13:45:00|7309.3|7294.3|7306.8|7291.8|7319.7|7304.7|7305.8|7290.8|262
1726581000000|2024-09-17 13:50:00|7307|7292|7313.1|7298.1|7313.2|7298.2|7305|7290|92
1726581300000|2024-09-17 13:55:00|7311.9|7296.9|7311.2|7296.2|7316.6|7301.6|7306.5|7291.5|114
1726581600000|2024-09-17 14:00:00|7311|7296|7300.5|7285.5|7313|7298|7299.9|7284.9|129
1726581900000|2024-09-17 14:05:00|7300|7285|7297.3|7282.3|7308|7293|7297.3|7282.3|186
1726582200000|2024-09-17 14:10:00|7296.1|7281.1|7292.4|7277.4|7296.9|7281.9|7285.1|7270.1|151
1726582500000|2024-09-17 14:15:00|7292.1|7277.1|7291|7276|7293.2|7278.2|7286.6|7271.6|160
1726582800000|2024-09-17 14:20:00|7291.7|7276.7|7292.7|7277.7|7300.3|7285.3|7287.2|7272.2|183
1726583100000|2024-09-17 14:25:00|7291.8|7276.8|7269.4|7254.4|7294.8|7279.8|7267.4|7252.4|146
1726583400000|2024-09-17 14:30:00|7272.6|7257.6|7281.9|7266.9|7286.9|7271.9|7272.6|7257.6|226
1726583700000|2024-09-17 14:35:00|7281.2|7266.2|7274.8|7259.8|7289.7|7274.7|7270.9|7255.9|171
1726584000000|2024-09-17 14:40:00|7274.4|7259.4|7281.6|7266.6|7287.7|7272.7|7267.4|7252.4|166
1726584300000|2024-09-17 14:45:00|7281.4|7266.4|7284.7|7269.7|7286|7271|7276.8|7261.8|104
1726584600000|2024-09-17 14:50:00|7285.8|7270.8|7284.3|7269.3|7291.5|7276.5|7283.3|7268.3|115
1726584900000|2024-09-17 14:55:00|7284.1|7269.1|7262.4|7247.4|7285.5|7270.5|7258|7243|189
1726585200000|2024-09-17 15:00:00|7263.2|7248.2|7264|7249|7274.8|7259.8|7263.2|7248.2|119
1726585500000|2024-09-17 15:05:00|7264.3|7249.3|7272.2|7257.2|7272.2|7257.2|7261.7|7246.7|130
1726585800000|2024-09-17 15:10:00|7271.8|7256.8|7273.7|7258.7|7274|7259|7262.2|7247.2|94
1726586100000|2024-09-17 15:15:00|7273.2|7258.2|7271.8|7256.8|7277.9|7262.9|7271|7256|76
1726586400000|2024-09-17 15:20:00|7272|7257|7278.8|7263.8|7281.9|7266.9|7271.8|7256.8|91
1726586700000|2024-09-17 15:25:00|7279.3|7264.3|7284.5|7269.5|7285.7|7270.7|7275.8|7260.8|90
1726587000000|2024-09-17 15:30:00|7284|7269|7290.7|7275.7|7291.9|7276.9|7282.8|7267.8|140
1726587300000|2024-09-17 15:35:00|7290.1|7275.1|7290.7|7275.7|7292.9|7277.9|7288.5|7273.5|87
1726587600000|2024-09-17 15:40:00|7290.4|7275.4|7291|7276|7294|7279|7287.3|7272.3|125
1726587900000|2024-09-17 15:45:00|7290.5|7275.5|7289.7|7274.7|7293|7278|7283.4|7268.4|115
1726588200000|2024-09-17 15:50:00|7289.9|7274.9|7284.7|7269.7|7291.1|7276.1|7284.5|7269.5|129
1726588500000|2024-09-17 15:55:00|7285|7270|7290.5|7275.5|7291|7276|7284.5|7269.5|62
1726588800000|2024-09-17 16:00:00|7290.2|7275.2|7298.6|7283.6|7301.6|7286.6|7287.5|7272.5|109
1726589100000|2024-09-17 16:05:00|7298.8|7283.8|7296|7281|7305.8|7290.8|7295|7280|217
1726589400000|2024-09-17 16:10:00|7295.8|7280.8|7297.6|7282.6|7298.6|7283.6|7292.7|7277.7|97
1726589700000|2024-09-17 16:15:00|7297.9|7282.9|7295|7280|7298.9|7283.9|7293.8|7278.8|105
1726590000000|2024-09-17 16:20:00|7295.2|7280.2|7297.3|7282.3|7297.7|7282.7|7293.1|7278.1|69
1726590300000|2024-09-17 16:25:00|7296.8|7281.8|7300.2|7285.2|7303.4|7288.4|7294.2|7279.2|86
1726590600000|2024-09-17 16:30:00|7298.8|7283.8|7302.3|7287.3|7304.7|7289.7|7296.7|7281.7|91
1726590900000|2024-09-17 16:35:00|7303.5|7288.5|7299.3|7284.3|7307|7292|7298.1|7283.1|62
1726591200000|2024-09-17 16:40:00|7299.8|7284.8|7298.1|7283.1|7300.7|7285.7|7294.5|7279.5|79
1726591500000|2024-09-17 16:45:00|7298.6|7283.6|7290.3|7275.3|7298.9|7283.9|7290.1|7275.1|88
1726591800000|2024-09-17 16:50:00|7291.8|7276.8|7299.7|7284.7|7299.7|7284.7|7289.4|7274.4|60
1726592100000|2024-09-17 16:55:00|7301|7286|7291.6|7276.6|7301.5|7286.5|7291.4|7276.4|115
1726592400000|2024-09-17 17:00:00|7290.9|7275.9|7290.2|7275.2|7296.7|7281.7|7288.3|7273.3|243
1726592700000|2024-09-17 17:05:00|7290.7|7275.7|7290.3|7275.3|7292|7277|7287.6|7272.6|168
1726593000000|2024-09-17 17:10:00|7289.1|7274.1|7289.8|7274.8|7292.1|7277.1|7287|7272|187
1726593300000|2024-09-17 17:15:00|7290|7275|7290|7275|7292.4|7277.4|7287|7272|106
1726593600000|2024-09-17 17:20:00|7291|7276|7290.8|7275.8|7291.3|7276.3|7286.5|7271.5|83
1726593900000|2024-09-17 17:25:00|7291|7276|7292|7277|7293.1|7278.1|7288.4|7273.4|96
1726594200000|2024-09-17 17:30:00|7291.7|7276.7|7292.6|7277.6|7295.3|7280.3|7289|7274|180
1726594500000|2024-09-17 17:35:00|7292.9|7277.9|7294.8|7279.8|7297.3|7282.3|7292.6|7277.6|79
1726594800000|2024-09-17 17:40:00|7294.3|7279.3|7292.6|7277.6|7296.1|7281.1|7292.1|7277.1|129
1726595100000|2024-09-17 17:45:00|7292.1|7277.1|7291.4|7276.4|7295.4|7280.4|7288.9|7273.9|162
1726595400000|2024-09-17 17:50:00|7292.7|7277.7|7286.5|7271.5|7296.7|7281.7|7284.7|7269.7|186
1726595700000|2024-09-17 17:55:00|7286.3|7271.3|7292.2|7277.2|7292.2|7277.2|7284.8|7269.8|158
1726596000000|2024-09-17 18:00:00|7292.5|7277.5|7295.3|7280.3|7305.7|7290.7|7291.5|7276.5|310
1726596300000|2024-09-17 18:05:00|7296|7281|7312.4|7297.4|7314.4|7299.4|7296|7281|306
1726596600000|2024-09-17 18:10:00|7312.1|7297.1|7299.6|7284.6|7319.4|7304.4|7299.4|7284.4|1062
1726596900000|2024-09-17 18:15:00|7299.1|7284.1|7314.5|7299.5|7317.1|7302.1|7299.1|7284.1|274
1726621200000|2024-09-18 01:00:00|7322.1|7307.1|7319.1|7304.1|7341.9|7326.9|7292.7|7267|185
1726621500000|2024-09-18 01:05:00|7318.6|7303.6|7314.6|7299.6|7333.4|7318.4|7314.6|7299.6|109
1726621800000|2024-09-18 01:10:00|7314.4|7299.4|7308.3|7293.3|7314.4|7299.4|7299|7284|63
1726622100000|2024-09-18 01:15:00|7310.3|7295.3|7316.5|7301.5|7317|7302|7306.9|7291.9|45
1726622400000|2024-09-18 01:20:00|7316.7|7301.7|7308.1|7293.1|7318.4|7303.4|7305.4|7290.4|43
1726622700000|2024-09-18 01:25:00|7308.4|7293.4|7314.8|7299.8|7318.6|7303.6|7308.4|7293.4|42
1726623000000|2024-09-18 01:30:00|7315.3|7300.3|7329.3|7314.3|7329.3|7314.3|7315.3|7300.3|47
1726623300000|2024-09-18 01:35:00|7328.8|7313.8|7338.3|7323.3|7338.3|7323.3|7327.8|7312.8|67
1726623600000|2024-09-18 01:40:00|7338|7323|7339.6|7324.6|7343.5|7328.5|7334.5|7319.5|96
1726623900000|2024-09-18 01:45:00|7339.9|7324.9|7333.1|7318.1|7340.4|7325.4|7330.3|7315.3|43
1726624200000|2024-09-18 01:50:00|7333.3|7318.3|7337.8|7322.8|7339.4|7324.4|7333.1|7318.1|16
1726624500000|2024-09-18 01:55:00|7337.6|7322.6|7337.2|7322.2|7339.9|7324.9|7334.8|7319.8|16
1726624800000|2024-09-18 02:00:00|7338.2|7323.2|7328.2|7313.2|7338.5|7323.5|7324.5|7309.5|16
1726625100000|2024-09-18 02:05:00|7328.5|7313.5|7316|7301|7331.1|7316.1|7309.8|7294.8|58
1726625400000|2024-09-18 02:10:00|7316.2|7301.2|7310.8|7295.8|7317|7302|7310|7295|6
1726625700000|2024-09-18 02:15:00|7310.3|7295.3|7308.6|7293.6|7310.6|7295.6|7308.6|7293.6|5
1726626000000|2024-09-18 02:20:00|7309|7294|7307.3|7292.3|7309|7294|7307.3|7292.3|6
1726626300000|2024-09-18 02:25:00|7308.1|7293.1|7317.8|7302.8|7317.8|7302.8|7308.1|7293.1|6
1726626600000|2024-09-18 02:30:00|7316.6|7301.6|7308.1|7293.1|7318|7303|7307.8|7292.8|18
1726626900000|2024-09-18 02:35:00|7304.5|7289.5|7310.3|7295.3|7310.5|7295.5|7301.2|7286.2|17
1726627200000|2024-09-18 02:40:00|7310.5|7295.5|7319.8|7304.8|7319.8|7304.8|7310.3|7295.3|9
1726627500000|2024-09-18 02:45:00|7320.7|7305.7|7332.3|7317.3|7332.8|7317.8|7320.7|7305.7|4
1726627800000|2024-09-18 02:50:00|7332.1|7317.1|7332.1|7317.1|7332.4|7317.4|7331.6|7316.6|1
1726628100000|2024-09-18 02:55:00|7331.6|7316.6|7331.6|7316.6|7332.1|7317.1|7329.5|7314.5|2
1726628400000|2024-09-18 03:00:00|7332.1|7317.1|7331.4|7316.4|7332.5|7317.5|7331.1|7316.1|1
1726628700000|2024-09-18 03:05:00|7331.9|7316.9|7315.9|7300.9|7331.9|7316.9|7315.9|7300.9|11
1726629000000|2024-09-18 03:10:00|7315.7|7300.7|7313.1|7298.1|7315.7|7300.7|7311.2|7296.2|7
1726629300000|2024-09-18 03:15:00|7313.4|7298.4|7317.3|7302.3|7317.3|7302.3|7312.5|7297.5|3
1726629600000|2024-09-18 03:20:00|7318.2|7303.2|7319.5|7304.5|7320.2|7305.2|7318.2|7303.2|0
1726629900000|2024-09-18 03:25:00|7320|7305|7321|7306|7321|7306|7320|7305|0
1726630200000|2024-09-18 03:30:00|7322|7307|7324.3|7309.3|7324.3|7309.3|7322|7307|3
1726630500000|2024-09-18 03:35:00|7326|7311|7329.5|7314.5|7329.5|7314.5|7326|7311|0
1726630800000|2024-09-18 03:40:00|7328.4|7313.4|7326.6|7311.6|7328.4|7313.4|7326.6|7311.6|1
1726631100000|2024-09-18 03:45:00|7326.1|7311.1|7325.8|7310.8|7326.6|7311.6|7325.8|7310.8|0
1726631400000|2024-09-18 03:50:00|7325.9|7310.9|7325.4|7310.4|7325.9|7310.9|7325.4|7310.4|0
1726632000000|2024-09-18 04:00:00|7326.9|7311.9|7329.1|7314.1|7329.3|7314.3|7326.9|7311.9|1
1726632900000|2024-09-18 04:15:00|7328.6|7313.6|7328.6|7313.6|7330.8|7315.8|7328.6|7313.6|1
1726633200000|2024-09-18 04:20:00|7328.4|7313.4|7329.6|7314.6|7331.6|7316.6|7328.1|7313.1|2
1726633500000|2024-09-18 04:25:00|7329.2|7314.2|7328.6|7313.6|7329.2|7314.2|7328.6|7313.6|0
1726633800000|2024-09-18 04:30:00|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|0
1726634100000|2024-09-18 04:35:00|7329.3|7314.3|7330.3|7315.3|7331.1|7316.1|7329.1|7314.1|3
1726634400000|2024-09-18 04:40:00|7329.6|7314.6|7326.2|7311.2|7329.8|7314.8|7326.2|7311.2|1
1726634700000|2024-09-18 04:45:00|7326|7311|7325.4|7310.4|7326.2|7311.2|7325.4|7310.4|0
1726635000000|2024-09-18 04:50:00|7324.5|7309.5|7324.8|7309.8|7324.8|7309.8|7324.5|7309.5|0
1726635300000|2024-09-18 04:55:00|7325|7310|7324.7|7309.7|7325|7310|7324.5|7309.5|4
1726635600000|2024-09-18 05:00:00|7324.1|7309.1|7322.8|7307.8|7325.9|7310.9|7322.3|7307.3|8
1726635900000|2024-09-18 05:05:00|7322.6|7307.6|7320.9|7305.9|7322.6|7307.6|7320.7|7305.7|0
1726636200000|2024-09-18 05:10:00|7319.5|7304.5|7315.5|7300.5|7319.5|7304.5|7315.5|7300.5|3
1726636500000|2024-09-18 05:15:00|7315.8|7300.8|7307.4|7292.4|7315.8|7300.8|7306.8|7291.8|7
1726636800000|2024-09-18 05:20:00|7307.6|7292.6|7310.9|7295.9|7311.1|7296.1|7307.2|7292.2|33
1726637100000|2024-09-18 05:25:00|7310.4|7295.4|7306.8|7291.8|7310.4|7295.4|7302.3|7287.3|13
1726637400000|2024-09-18 05:30:00|7305.8|7290.8|7291.4|7276.4|7307.7|7292.7|7287.6|7272.6|30
1726637700000|2024-09-18 05:35:00|7291.8|7276.8|7273.1|7258.1|7294.2|7279.2|7269.6|7254.6|23
1726638000000|2024-09-18 05:40:00|7274.3|7259.3|7285.6|7270.6|7285.6|7270.6|7274.3|7259.3|44
1726638300000|2024-09-18 05:45:00|7285.1|7270.1|7284.3|7269.3|7285.3|7270.3|7277.8|7262.8|9
1726638600000|2024-09-18 05:50:00|7284.5|7269.5|7274.9|7259.9|7287|7272|7273.4|7258.4|42
1726638900000|2024-09-18 05:55:00|7275.1|7260.1|7283.6|7268.6|7285.9|7270.9|7274.9|7259.9|8
1726639200000|2024-09-18 06:00:00|7284.4|7269.4|7298|7283|7300.5|7285.5|7283.6|7268.6|23
1726639500000|2024-09-18 06:05:00|7299.5|7284.5|7313.1|7298.1|7313.1|7298.1|7299.5|7284.5|17
1726639800000|2024-09-18 06:10:00|7313.6|7298.6|7312.2|7297.2|7314.6|7299.6|7307.9|7292.9|6
1726640100000|2024-09-18 06:15:00|7312.7|7297.7|7315.2|7300.2|7318.7|7303.7|7312.7|7297.7|5
1726640400000|2024-09-18 06:20:00|7313.5|7298.5|7315.5|7300.5|7315.5|7300.5|7309.8|7294.8|22
1726640700000|2024-09-18 06:25:00|7317|7302|7313.8|7298.8|7324.3|7309.3|7313.8|7298.8|13
1726641000000|2024-09-18 06:30:00|7312.8|7297.8|7311.3|7296.3|7317.3|7302.3|7311.1|7296.1|13
1726641300000|2024-09-18 06:35:00|7314.3|7299.3|7318.2|7303.2|7318.8|7303.8|7312.6|7297.6|12
1726641600000|2024-09-18 06:40:00|7317.9|7302.9|7317.6|7302.6|7322.4|7307.4|7314.2|7299.2|16
1726641900000|2024-09-18 06:45:00|7316.4|7301.4|7308.7|7293.7|7317.7|7302.7|7307.2|7292.2|16
1726642200000|2024-09-18 06:50:00|7308.5|7293.5|7309.2|7294.2|7311.2|7296.2|7306.2|7291.2|12
1726642500000|2024-09-18 06:55:00|7309.7|7294.7|7320.7|7305.7|7320.7|7305.7|7309.7|7294.7|9
1726642800000|2024-09-18 07:00:00|7321.2|7306.2|7327.7|7312.7|7329.5|7314.5|7318.2|7303.2|155
1726643100000|2024-09-18 07:05:00|7329.9|7314.9|7328|7313|7331.9|7316.9|7320.3|7305.3|68
1726643400000|2024-09-18 07:10:00|7328.9|7313.9|7329.4|7314.4|7331|7316|7326.5|7311.5|37
1726643700000|2024-09-18 07:15:00|7328.9|7313.9|7326.7|7311.7|7330.4|7315.4|7322|7307|29
1726644000000|2024-09-18 07:20:00|7326.5|7311.5|7326.9|7311.9|7328.7|7313.7|7321.9|7306.9|56
1726644300000|2024-09-18 07:25:00|7325.4|7310.4|7322.9|7307.9|7327.4|7312.4|7321.4|7306.4|46
1726644600000|2024-09-18 07:30:00|7322.7|7307.7|7319.3|7304.3|7325.4|7310.4|7319.3|7304.3|46
1726644900000|2024-09-18 07:35:00|7319.6|7304.6|7319.1|7304.1|7325.4|7310.4|7318.8|7303.8|19
1726645200000|2024-09-18 07:40:00|7318.3|7303.3|7319.9|7304.9|7319.9|7304.9|7317.4|7302.4|36
1726645500000|2024-09-18 07:45:00|7319.6|7304.6|7319.4|7304.4|7320.4|7305.4|7319.1|7304.1|3
1726645800000|2024-09-18 07:50:00|7319.1|7304.1|7318.7|7303.7|7320.9|7305.9|7318.4|7303.4|10
1726646100000|2024-09-18 07:55:00|7318.4|7303.4|7325.2|7310.2|7327.7|7312.7|7318.4|7303.4|23
1726646400000|2024-09-18 08:00:00|7324.2|7309.2|7326.2|7311.2|7326.2|7311.2|7324.2|7309.2|4
1726646700000|2024-09-18 08:05:00|7325.7|7310.7|7317.5|7302.5|7325.7|7310.7|7316.5|7301.5|47
1726647000000|2024-09-18 08:10:00|7318|7303|7324.2|7309.2|7325.2|7310.2|7318|7303|14
1726647300000|2024-09-18 08:15:00|7324.5|7309.5|7330.4|7315.4|7330.9|7315.9|7324.5|7309.5|15
1726647600000|2024-09-18 08:20:00|7330|7315|7325.5|7310.5|7330|7315|7323.4|7308.4|15
1726647900000|2024-09-18 08:25:00|7324.1|7309.1|7325.2|7310.2|7325.7|7310.7|7318.8|7303.8|27
1726648200000|2024-09-18 08:30:00|7326.6|7311.6|7327|7312|7333.6|7318.6|7326.6|7311.6|35
1726648500000|2024-09-18 08:35:00|7326.7|7311.7|7320.2|7305.2|7326.7|7311.7|7318.6|7303.6|35
1726648800000|2024-09-18 08:40:00|7319.3|7304.3|7323.9|7308.9|7325.4|7310.4|7318.1|7303.1|21
1726649100000|2024-09-18 08:45:00|7323.5|7308.5|7326.4|7311.4|7326.4|7311.4|7322.9|7307.9|9
1726649400000|2024-09-18 08:50:00|7326.2|7311.2|7332.6|7317.6|7333.3|7318.3|7325.4|7310.4|24
1726649700000|2024-09-18 08:55:00|7333.1|7318.1|7322.7|7307.7|7333.8|7318.8|7319.5|7304.5|27
1726650000000|2024-09-18 09:00:00|7323.7|7308.7|7319|7304|7324.4|7309.4|7318.5|7303.5|38
1726650300000|2024-09-18 09:05:00|7319.2|7304.2|7319|7304|7320.2|7305.2|7317.6|7302.6|26
1726650600000|2024-09-18 09:10:00|7318.4|7303.4|7318.9|7303.9|7319.7|7304.7|7316.5|7301.5|21
1726650900000|2024-09-18 09:15:00|7318.7|7303.7|7322.6|7307.6|7323.7|7308.7|7318.7|7303.7|10
1726651200000|2024-09-18 09:20:00|7322.8|7307.8|7323.4|7308.4|7323.9|7308.9|7322.4|7307.4|8
1726651500000|2024-09-18 09:25:00|7322.5|7307.5|7315.1|7300.1|7322.5|7307.5|7314.8|7299.8|50
1726651800000|2024-09-18 09:30:00|7316.2|7301.2|7317.7|7302.7|7318.5|7303.5|7315.4|7300.4|4
1726652100000|2024-09-18 09:35:00|7318.6|7303.6|7321|7306|7322.9|7307.9|7318.5|7303.5|25
1726652400000|2024-09-18 09:40:00|7322.2|7307.2|7326.4|7311.4|7328.4|7313.4|7322|7307|14
1726652700000|2024-09-18 09:45:00|7325.4|7310.4|7324.6|7309.6|7325.9|7310.9|7324.4|7309.4|0
1726653000000|2024-09-18 09:50:00|7324.7|7309.7|7327.2|7312.2|7327.9|7312.9|7318.8|7303.8|27
1726653300000|2024-09-18 09:55:00|7327.4|7312.4|7332.1|7317.1|7334.1|7319.1|7327.4|7312.4|66
1726653600000|2024-09-18 10:00:00|7331.9|7316.9|7329.6|7314.6|7331.9|7316.9|7329.6|7314.6|0
1726653900000|2024-09-18 10:05:00|7328.4|7313.4|7318|7303|7328.4|7313.4|7317.8|7302.8|35
1726654200000|2024-09-18 10:10:00|7318.6|7303.6|7321.8|7306.8|7323|7308|7318.6|7303.6|2
1726654500000|2024-09-18 10:15:00|7321.5|7306.5|7320|7305|7322|7307|7316.7|7301.7|9
1726654800000|2024-09-18 10:20:00|7320.5|7305.5|7325.8|7310.8|7325.8|7310.8|7319.6|7304.6|15
1726655100000|2024-09-18 10:25:00|7326.1|7311.1|7327|7312|7328.4|7313.4|7326.1|7311.1|4
1726655400000|2024-09-18 10:30:00|7327.5|7312.5|7333|7318|7333|7318|7325.8|7310.8|7
1726655700000|2024-09-18 10:35:00|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|7330.5|7315.5|2
1726656000000|2024-09-18 10:40:00|7334|7319|7337.9|7322.9|7340.5|7325.5|7334|7319|21
1726656300000|2024-09-18 10:45:00|7338.2|7323.2|7339.9|7324.9|7341.9|7326.9|7336.2|7321.2|59
1726656600000|2024-09-18 10:50:00|7339.7|7324.7|7339.1|7324.1|7340.8|7325.8|7337.4|7322.4|7
1726656900000|2024-09-18 10:55:00|7338.9|7323.9|7338.6|7323.6|7339.2|7324.2|7338.4|7323.4|12
1726657200000|2024-09-18 11:00:00|7338.9|7323.9|7338.1|7323.1|7339.5|7324.5|7334.2|7319.2|38
1726657500000|2024-09-18 11:05:00|7338.6|7323.6|7337|7322|7339.9|7324.9|7336.7|7321.7|8
1726657800000|2024-09-18 11:10:00|7336.7|7321.7|7339.1|7324.1|7339.9|7324.9|7336.4|7321.4|7
1726658100000|2024-09-18 11:15:00|7338.9|7323.9|7339.9|7324.9|7339.9|7324.9|7338.9|7323.9|4
1726658400000|2024-09-18 11:20:00|7340.9|7325.9|7343.1|7328.1|7343.6|7328.6|7340.4|7325.4|38
1726658700000|2024-09-18 11:25:00|7342.6|7327.6|7343.6|7328.6|7343.6|7328.6|7340.9|7325.9|17
1726659000000|2024-09-18 11:30:00|7344.1|7329.1|7343.6|7328.6|7344.1|7329.1|7341.6|7326.6|18
1726659300000|2024-09-18 11:35:00|7347.8|7332.8|7339.2|7324.2|7351.3|7336.3|7339|7324|115
1726659600000|2024-09-18 11:40:00|7340.2|7325.2|7325.5|7310.5|7340.2|7325.2|7324|7309|27
1726659900000|2024-09-18 11:45:00|7324.5|7309.5|7313.5|7298.5|7324.5|7309.5|7313.5|7298.5|39
1726660200000|2024-09-18 11:50:00|7313|7298|7313|7298|7313|7298|7304.1|7289.1|74
1726660500000|2024-09-18 11:55:00|7312|7297|7312.8|7297.8|7319|7304|7312|7297|34
1726660800000|2024-09-18 12:00:00|7313|7298|7320.7|7305.7|7323.4|7308.4|7312.3|7297.3|42
1726661100000|2024-09-18 12:05:00|7323.7|7308.7|7320.5|7305.5|7330.4|7315.4|7318.3|7303.3|62
1726661400000|2024-09-18 12:10:00|7319.5|7304.5|7312.2|7297.2|7319.8|7304.8|7312|7297|142
1726661700000|2024-09-18 12:15:00|7312.4|7297.4|7315.8|7300.8|7316.3|7301.3|7310.6|7295.6|50
1726662000000|2024-09-18 12:20:00|7316.3|7301.3|7304.4|7289.4|7319.3|7304.3|7303.1|7288.1|113
1726662300000|2024-09-18 12:25:00|7303.9|7288.9|7264.5|7249.5|7304.7|7289.7|7264.5|7249.5|231
1726662600000|2024-09-18 12:30:00|7264.2|7249.2|7257.3|7242.3|7265.5|7250.5|7230.7|7215.7|465
1726662900000|2024-09-18 12:35:00|7257.5|7242.5|7242.5|7227.5|7258.6|7243.6|7241.5|7226.5|94
1726663200000|2024-09-18 12:40:00|7242.2|7227.2|7259|7244|7260|7245|7239.8|7224.8|139
1726663500000|2024-09-18 12:45:00|7258.6|7243.6|7255.6|7240.6|7261.1|7246.1|7250.8|7235.8|101
1726663800000|2024-09-18 12:50:00|7255.1|7240.1|7245.9|7230.9|7262.5|7247.5|7245.4|7230.4|134
1726664100000|2024-09-18 12:55:00|7245.3|7230.3|7229.7|7214.7|7245.3|7230.3|7229.4|7214.4|131
1726664400000|2024-09-18 13:00:00|7217.2|7202.2|7226|7211|7233.3|7218.3|7216.1|7201.1|193
1726664700000|2024-09-18 13:05:00|7226.9|7211.9|7224.3|7209.3|7226.9|7211.9|7210.4|7195.4|217
1726665000000|2024-09-18 13:10:00|7224.6|7209.6|7224.3|7209.3|7226.3|7211.3|7214.4|7199.4|162
1726665300000|2024-09-18 13:15:00|7223.8|7208.8|7239.9|7224.9|7240.4|7225.4|7223.2|7208.2|184
1726665600000|2024-09-18 13:20:00|7240.2|7225.2|7255.4|7240.4|7256.9|7241.9|7239.7|7224.7|272
1726665900000|2024-09-18 13:25:00|7253.9|7238.9|7216.7|7201.7|7257.8|7242.8|7216.2|7201.2|207
1726666200000|2024-09-18 13:30:00|7217.2|7202.2|7228.7|7213.7|7238.7|7223.7|7216.2|7201.2|371
1726666500000|2024-09-18 13:35:00|7226.7|7211.7|7225.9|7210.9|7235.4|7220.4|7224.7|7209.7|214
1726666800000|2024-09-18 13:40:00|7225.4|7210.4|7226.9|7211.9|7233.4|7218.4|7224.9|7209.9|180
1726667100000|2024-09-18 13:45:00|7226.4|7211.4|7220.7|7205.7|7227.4|7212.4|7219.9|7204.9|283
1726667400000|2024-09-18 13:50:00|7220|7205|7178.7|7163.7|7220|7205|7169.7|7154.7|765
1726667700000|2024-09-18 13:55:00|7178.5|7163.5|7156.9|7141.9|7179.7|7164.7|7141.7|7126.7|1096
1726668000000|2024-09-18 14:00:00|7157.2|7142.2|7151.7|7136.7|7161.2|7146.2|7148|7133|420
1726668300000|2024-09-18 14:05:00|7151.2|7136.2|7141.4|7126.4|7156.9|7141.9|7130|7115|485
1726668600000|2024-09-18 14:10:00|7141.2|7126.2|7152.5|7137.5|7155.6|7140.6|7140.9|7125.9|349
1726668900000|2024-09-18 14:15:00|7152.7|7137.7|7155.7|7140.7|7168.3|7153.3|7152.7|7137.7|212
1726669200000|2024-09-18 14:20:00|7155.3|7140.3|7152|7137|7158|7143|7146.1|7131.1|210
1726669500000|2024-09-18 14:25:00|7152.5|7137.5|7152.3|7137.3|7156.8|7141.8|7148.5|7133.5|198
1726669800000|2024-09-18 14:30:00|7154|7139|7161.4|7146.4|7166.5|7151.5|7152.3|7137.3|194
1726670100000|2024-09-18 14:35:00|7160.9|7145.9|7166.9|7151.9|7170.9|7155.9|7155.3|7140.3|210
1726670400000|2024-09-18 14:40:00|7166|7151|7174.3|7159.3|7181.9|7166.9|7163.3|7148.3|197
1726670700000|2024-09-18 14:45:00|7174.1|7159.1|7172|7157|7176.8|7161.8|7167.5|7152.5|126
1726671000000|2024-09-18 14:50:00|7171.3|7156.3|7172.8|7157.8|7174|7159|7167|7152|131
1726671300000|2024-09-18 14:55:00|7172.6|7157.6|7166|7151|7175|7160|7163|7148|252
1726671600000|2024-09-18 15:00:00|7165.5|7150.5|7174.5|7159.5|7177.5|7162.5|7163|7148|108
1726671900000|2024-09-18 15:05:00|7174|7159|7171.5|7156.5|7174|7159|7166|7151|79
1726672200000|2024-09-18 15:10:00|7171.3|7156.3|7191.9|7176.9|7194.9|7179.9|7170.4|7155.4|105
1726672500000|2024-09-18 15:15:00|7191.7|7176.7|7193.3|7178.3|7203.2|7188.2|7190|7175|143
1726672800000|2024-09-18 15:20:00|7193|7178|7199.3|7184.3|7201.4|7186.4|7192.3|7177.3|62
1726673100000|2024-09-18 15:25:00|7199|7184|7200.1|7185.1|7201.3|7186.3|7193.4|7178.4|68
1726673400000|2024-09-18 15:30:00|7200.4|7185.4|7186.6|7171.6|7205.1|7190.1|7185.1|7170.1|140
1726673700000|2024-09-18 15:35:00|7185.6|7170.6|7184.6|7169.6|7186.9|7171.9|7180.4|7165.4|88
1726674000000|2024-09-18 15:40:00|7185.6|7170.6|7183.8|7168.8|7190.2|7175.2|7183.8|7168.8|130
1726674300000|2024-09-18 15:45:00|7183.6|7168.6|7182.1|7167.1|7187.4|7172.4|7177.6|7162.6|94
1726674600000|2024-09-18 15:50:00|7182.4|7167.4|7183.4|7168.4|7187.6|7172.6|7181.9|7166.9|74
1726674900000|2024-09-18 15:55:00|7184.6|7169.6|7183.9|7168.9|7187.4|7172.4|7180.2|7165.2|83
1726675200000|2024-09-18 16:00:00|7184.2|7169.2|7186.1|7171.1|7192.7|7177.7|7184.2|7169.2|75
1726675500000|2024-09-18 16:05:00|7186.4|7171.4|7195|7180|7195.2|7180.2|7185.6|7170.6|65
1726675800000|2024-09-18 16:10:00|7194.6|7179.6|7191.6|7176.6|7197|7182|7188.8|7173.8|64
1726676100000|2024-09-18 16:15:00|7192.1|7177.1|7184.1|7169.1|7192.8|7177.8|7181.9|7166.9|79
1726676400000|2024-09-18 16:20:00|7183.6|7168.6|7177.9|7162.9|7185.6|7170.6|7177.9|7162.9|92
1726676700000|2024-09-18 16:25:00|7178.4|7163.4|7180.9|7165.9|7183.8|7168.8|7178.4|7163.4|56
1726677000000|2024-09-18 16:30:00|7181.6|7166.6|7180.7|7165.7|7184.4|7169.4|7179.5|7164.5|46
1726677300000|2024-09-18 16:35:00|7180.5|7165.5|7183|7168|7184.3|7169.3|7178.2|7163.2|104
1726677600000|2024-09-18 16:40:00|7182.8|7167.8|7184.6|7169.6|7186.9|7171.9|7180.2|7165.2|90
1726677900000|2024-09-18 16:45:00|7184.9|7169.9|7185.4|7170.4|7188.1|7173.1|7184.4|7169.4|87
1726678200000|2024-09-18 16:50:00|7185.1|7170.1|7183|7168|7187.1|7172.1|7182.5|7167.5|62
1726678500000|2024-09-18 16:55:00|7182.8|7167.8|7187.4|7172.4|7190.6|7175.6|7182.7|7167.7|83
1726678800000|2024-09-18 17:00:00|7185.9|7170.9|7188.9|7173.9|7193.5|7178.5|7181.6|7166.6|147
1726679100000|2024-09-18 17:05:00|7188.6|7173.6|7186.9|7171.9|7190.6|7175.6|7185.9|7170.9|44
1726679400000|2024-09-18 17:10:00|7187.5|7172.5|7187.2|7172.2|7191.8|7176.8|7187|7172|67
1726679700000|2024-09-18 17:15:00|7187.7|7172.7|7190.7|7175.7|7191.2|7176.2|7186.9|7171.9|87
1726680000000|2024-09-18 17:20:00|7190.9|7175.9|7194.4|7179.4|7195.1|7180.1|7190.5|7175.5|71
1726680300000|2024-09-18 17:25:00|7194.1|7179.1|7196.3|7181.3|7203.6|7188.6|7194.1|7179.1|119
1726680600000|2024-09-18 17:30:00|7196.6|7181.6|7196.4|7181.4|7199.6|7184.6|7193.1|7178.1|142
1726680900000|2024-09-18 17:35:00|7197.1|7182.1|7196.5|7181.5|7197.4|7182.4|7193.1|7178.1|125
1726681200000|2024-09-18 17:40:00|7197.2|7182.2|7208.8|7193.8|7214.1|7199.1|7197.2|7182.2|153
1726681500000|2024-09-18 17:45:00|7209.1|7194.1|7203.5|7188.5|7209.9|7194.9|7201.2|7186.2|57
1726681800000|2024-09-18 17:50:00|7203.7|7188.7|7205.2|7190.2|7207.2|7192.2|7199|7184|67
1726682100000|2024-09-18 17:55:00|7205.7|7190.7|7215.2|7200.2|7215.2|7200.2|7204.9|7189.9|202
1726682400000|2024-09-18 18:00:00|7214.2|7199.2|7231|7216|7231.3|7216.3|7213.1|7198.1|275
1726682700000|2024-09-18 18:05:00|7230.5|7215.5|7224.9|7209.9|7238.2|7223.2|7224.8|7209.8|304
1726683000000|2024-09-18 18:10:00|7224.7|7209.7|7237.4|7222.4|7237.9|7222.9|7223.2|7208.2|1130
1726683300000|2024-09-18 18:15:00|7237.1|7222.1|7238.1|7223.1|7243|7228|7233.3|7218.3|398
1726707600000|2024-09-19 01:00:00|7231.4|7216.4|7210.3|7195.3|7233.5|7218.5|7210.3|7195.3|84
1726707900000|2024-09-19 01:05:00|7210|7195|7203|7188|7210|7195|7201.8|7186.8|29
1726708200000|2024-09-19 01:10:00|7202.4|7187.4|7200.3|7185.3|7202.4|7187.4|7199.8|7184.8|14
1726708500000|2024-09-19 01:15:00|7200|7185|7187.4|7172.4|7201.6|7186.6|7186.9|7171.9|28
1726708800000|2024-09-19 01:20:00|7187.7|7172.7|7184.6|7169.6|7187.7|7172.7|7182.9|7167.9|42
1726709100000|2024-09-19 01:25:00|7184.9|7169.9|7183|7168|7186.3|7171.3|7175.8|7160.8|17
1726709400000|2024-09-19 01:30:00|7183.8|7168.8|7194.8|7179.8|7196|7181|7183.8|7168.8|22
1726709700000|2024-09-19 01:35:00|7194.5|7179.5|7208.5|7193.5|7208.5|7193.5|7194.5|7179.5|24
1726710000000|2024-09-19 01:40:00|7206.7|7191.7|7198.5|7183.5|7206.7|7191.7|7197.5|7182.5|6
1726710300000|2024-09-19 01:45:00|7200.4|7185.4|7208.7|7193.7|7208.7|7193.7|7198.5|7183.5|16
1726710600000|2024-09-19 01:50:00|7209.2|7194.2|7222.3|7207.3|7226.7|7211.7|7209.2|7194.2|46
1726710900000|2024-09-19 01:55:00|7221.9|7206.9|7223.8|7208.8|7224.6|7209.6|7219|7204|6
1726711200000|2024-09-19 02:00:00|7223.5|7208.5|7225.1|7210.1|7225.3|7210.3|7223.3|7208.3|2
1726711500000|2024-09-19 02:05:00|7224.9|7209.9|7226.5|7211.5|7227.5|7212.5|7223.8|7208.8|2
1726711800000|2024-09-19 02:10:00|7227|7212|7231.5|7216.5|7232.5|7217.5|7227|7212|5
1726712100000|2024-09-19 02:15:00|7230.4|7215.4|7223.8|7208.8|7230.4|7215.4|7223.8|7208.8|1
1726712400000|2024-09-19 02:20:00|7227|7212|7232|7217|7233|7218|7227|7212|9
1726712700000|2024-09-19 02:25:00|7232.1|7217.1|7236.1|7221.1|7236.1|7221.1|7232.1|7217.1|1
1726713000000|2024-09-19 02:30:00|7238.1|7223.1|7244.6|7229.6|7247.3|7232.3|7238.1|7223.1|27
1726713300000|2024-09-19 02:35:00|7243.9|7228.9|7239.2|7224.2|7244.1|7229.1|7239.2|7224.2|13
1726713600000|2024-09-19 02:40:00|7240.1|7225.1|7241.4|7226.4|7243.8|7228.8|7240.1|7225.1|6
1726713900000|2024-09-19 02:45:00|7241.6|7226.6|7244.9|7229.9|7247.6|7232.6|7241.6|7226.6|5
1726714200000|2024-09-19 02:50:00|7244.5|7229.5|7241.7|7226.7|7247.1|7232.1|7241|7226|8
1726714500000|2024-09-19 02:55:00|7240.3|7225.3|7227.2|7212.2|7240.3|7225.3|7226.1|7211.1|22
1726714800000|2024-09-19 03:00:00|7226|7211|7226.1|7211.1|7229|7214|7218.4|7203.4|35
1726715100000|2024-09-19 03:05:00|7225.7|7210.7|7224.4|7209.4|7226.4|7211.4|7220.7|7205.7|3
1726715400000|2024-09-19 03:10:00|7242.4|7204.9|7231.8|7216.8|7242.4|7218.2|7229.6|7204.9|12
1726715700000|2024-09-19 03:15:00|7232.1|7217.1|7231.4|7216.4|7232.1|7217.1|7229.9|7214.9|3
1726716000000|2024-09-19 03:20:00|7230.9|7215.9|7231.4|7216.4|7231.4|7216.4|7230.9|7215.9|0
1726716300000|2024-09-19 03:25:00|7230.7|7215.7|7238.9|7223.9|7239.1|7224.1|7229.9|7214.9|10
1726716600000|2024-09-19 03:30:00|7238.6|7223.6|7243.6|7228.6|7243.6|7228.6|7238.6|7223.6|0
1726717200000|2024-09-19 03:40:00|7244.1|7229.1|7244.6|7229.6|7244.6|7229.6|7244.1|7229.1|0
1726717500000|2024-09-19 03:45:00|7258.6|7243.6|7256.6|7241.6|7260.6|7245.6|7256.4|7241.4|6
1726717800000|2024-09-19 03:50:00|7256.4|7241.4|7256.1|7241.1|7256.4|7241.4|7255.9|7240.9|0
1726718100000|2024-09-19 03:55:00|7258.7|7243.7|7254.9|7239.9|7258.7|7243.7|7254.9|7239.9|15
1726718400000|2024-09-19 04:00:00|7254.7|7239.7|7247.6|7232.6|7254.7|7239.7|7245.9|7230.9|3
1726718700000|2024-09-19 04:05:00|7249.3|7234.3|7251.6|7236.6|7253.6|7238.6|7249.3|7234.3|0
1726719000000|2024-09-19 04:10:00|7251.9|7236.9|7251.9|7236.9|7251.9|7236.9|7251.9|7236.9|0
1726719300000|2024-09-19 04:15:00|7253.9|7238.9|7247.9|7232.9|7253.9|7238.9|7247.2|7232.2|2
1726719600000|2024-09-19 04:20:00|7247.7|7232.7|7249.2|7234.2|7249.2|7234.2|7247.7|7232.7|0
1726719900000|2024-09-19 04:25:00|7248.7|7233.7|7248.8|7233.8|7248.8|7233.8|7248.7|7233.7|1
1726720200000|2024-09-19 04:30:00|7247.9|7232.9|7249.2|7234.2|7249.2|7234.2|7247.9|7232.9|0
1726720500000|2024-09-19 04:35:00|7249.5|7234.5|7249.8|7234.8|7249.8|7234.8|7249.5|7234.5|0
1726720800000|2024-09-19 04:40:00|7249.5|7234.5|7250.3|7235.3|7250.3|7235.3|7249.3|7234.3|0
1726721100000|2024-09-19 04:45:00|7250.5|7235.5|7248.3|7233.3|7250.8|7235.8|7247.3|7232.3|1
1726721700000|2024-09-19 04:55:00|7248|7233|7252.5|7237.5|7252.5|7237.5|7248|7233|1
1726722000000|2024-09-19 05:00:00|7255|7240|7253.3|7238.3|7255.2|7240.2|7252.8|7237.8|2
1726722300000|2024-09-19 05:05:00|7253.9|7238.9|7254.3|7239.3|7255|7240|7253.3|7238.3|6
1726722600000|2024-09-19 05:10:00|7253.9|7238.9|7247.6|7232.6|7253.9|7238.9|7247.2|7232.2|1
1726722900000|2024-09-19 05:15:00|7248.8|7233.8|7250.6|7235.6|7251.6|7236.6|7248.8|7233.8|0
1726723200000|2024-09-19 05:20:00|7250.4|7235.4|7246.4|7231.4|7250.4|7235.4|7246.4|7231.4|3
1726723500000|2024-09-19 05:25:00|7247.4|7232.4|7246.9|7231.9|7247.4|7232.4|7246.9|7231.9|0
1726723800000|2024-09-19 05:30:00|7247.9|7232.9|7245.4|7230.4|7248.9|7233.9|7244.9|7229.9|5
1726724100000|2024-09-19 05:35:00|7245.9|7230.9|7248.2|7233.2|7248.2|7233.2|7244.4|7229.4|3
1726724400000|2024-09-19 05:40:00|7250.4|7235.4|7253.6|7238.6|7255.1|7240.1|7250.4|7235.4|4
1726724700000|2024-09-19 05:45:00|7253.1|7238.1|7252.4|7237.4|7253.1|7238.1|7252.4|7237.4|0
1726725000000|2024-09-19 05:50:00|7252.8|7237.8|7250.9|7235.9|7253.4|7238.4|7249.2|7234.2|3
1726725300000|2024-09-19 05:55:00|7251.9|7236.9|7252.1|7237.1|7252.9|7237.9|7250.4|7235.4|1
1726725600000|2024-09-19 06:00:00|7252.3|7237.3|7254.4|7239.4|7255.6|7240.6|7252.3|7237.3|2
1726725900000|2024-09-19 06:05:00|7255.6|7240.6|7256.1|7241.1|7257.1|7242.1|7254.1|7239.1|1
1726726200000|2024-09-19 06:10:00|7255.6|7240.6|7253.1|7238.1|7256.3|7241.3|7253.1|7238.1|4
1726726500000|2024-09-19 06:15:00|7251.1|7236.1|7254.2|7239.2|7254.2|7239.2|7249.6|7234.6|6
1726726800000|2024-09-19 06:20:00|7252.2|7237.2|7263.5|7248.5|7265.2|7250.2|7252.2|7237.2|39
1726727100000|2024-09-19 06:25:00|7263.2|7248.2|7262.5|7247.5|7264.5|7249.5|7262.4|7247.4|1
1726727400000|2024-09-19 06:30:00|7261.7|7246.7|7259.5|7244.5|7261.7|7246.7|7252|7237|9
1726727700000|2024-09-19 06:35:00|7259.3|7244.3|7260.5|7245.5|7263.2|7248.2|7258.5|7243.5|2
1726728000000|2024-09-19 06:40:00|7261|7246|7258|7243|7261.4|7246.4|7257.5|7242.5|13
1726728300000|2024-09-19 06:45:00|7258.5|7243.5|7259.5|7244.5|7260.7|7245.7|7257.7|7242.7|6
1726728600000|2024-09-19 06:50:00|7258.3|7243.3|7259|7244|7260.8|7245.8|7255.5|7240.5|7
1726728900000|2024-09-19 06:55:00|7258.8|7243.8|7260.2|7245.2|7260.2|7245.2|7253|7238|7
1726729200000|2024-09-19 07:00:00|7260.4|7245.4|7267.2|7252.2|7272|7257|7260.4|7245.4|45
1726729500000|2024-09-19 07:05:00|7267.7|7252.7|7271.2|7256.2|7275.2|7260.2|7267.2|7252.2|8
1726729800000|2024-09-19 07:10:00|7267.7|7252.7|7263.9|7248.9|7269.2|7254.2|7262.7|7247.7|21
1726730100000|2024-09-19 07:15:00|7264.2|7249.2|7266.2|7251.2|7266.2|7251.2|7261.2|7246.2|0
1726730400000|2024-09-19 07:20:00|7266.7|7251.7|7270.5|7255.5|7273.9|7258.9|7266.7|7251.7|6
1726730700000|2024-09-19 07:25:00|7270.2|7255.2|7262.2|7247.2|7270.7|7255.7|7258.2|7243.2|21
1726731000000|2024-09-19 07:30:00|7262.5|7247.5|7264.2|7249.2|7266.7|7251.7|7260|7245|23
1726731300000|2024-09-19 07:35:00|7264.4|7249.4|7262.8|7247.8|7272.2|7257.2|7259.5|7244.5|30
1726731600000|2024-09-19 07:40:00|7266.5|7251.5|7271.2|7256.2|7273.7|7258.7|7266.5|7251.5|15
1726731900000|2024-09-19 07:45:00|7271.7|7256.7|7269.2|7254.2|7272.2|7257.2|7263.7|7248.7|10
1726732200000|2024-09-19 07:50:00|7270|7255|7269.9|7254.9|7270.8|7255.8|7267.2|7252.2|2
1726732500000|2024-09-19 07:55:00|7268.7|7253.7|7274|7259|7274|7259|7268.7|7253.7|5
1726732800000|2024-09-19 08:00:00|7275.2|7260.2|7272.7|7257.7|7277.9|7262.9|7272.2|7257.2|25
1726733100000|2024-09-19 08:05:00|7272.9|7257.9|7269.1|7254.1|7272.9|7257.9|7265.3|7250.3|13
1726733400000|2024-09-19 08:10:00|7268.9|7253.9|7272.4|7257.4|7273.2|7258.2|7267.7|7252.7|6
1726733700000|2024-09-19 08:15:00|7272.2|7257.2|7268.7|7253.7|7273|7258|7267.5|7252.5|9
1726734000000|2024-09-19 08:20:00|7269.2|7254.2|7272.5|7257.5|7273.5|7258.5|7268.2|7253.2|13
1726734300000|2024-09-19 08:25:00|7273.5|7258.5|7284.5|7269.5|7285.2|7270.2|7273.3|7258.3|49
1726734600000|2024-09-19 08:30:00|7284.6|7269.6|7289.8|7274.8|7291.4|7276.4|7284.6|7269.6|26
1726734900000|2024-09-19 08:35:00|7288.1|7273.1|7289.9|7274.9|7290.4|7275.4|7280.6|7265.6|63
1726735200000|2024-09-19 08:40:00|7290.5|7275.5|7288.6|7273.6|7292.1|7277.1|7287.8|7272.8|35
1726735500000|2024-09-19 08:45:00|7288.3|7273.3|7281.6|7266.6|7288.3|7273.3|7280.2|7265.2|13
1726735800000|2024-09-19 08:50:00|7281.4|7266.4|7281.8|7266.8|7282.1|7267.1|7281.4|7266.4|3
1726736100000|2024-09-19 08:55:00|7281.6|7266.6|7282.6|7267.6|7283.9|7268.9|7280.9|7265.9|8
1726736400000|2024-09-19 09:00:00|7282.9|7267.9|7289.1|7274.1|7289.1|7274.1|7282.9|7267.9|7
1726736700000|2024-09-19 09:05:00|7289.4|7274.4|7283.1|7268.1|7289.4|7274.4|7282.4|7267.4|22
1726737000000|2024-09-19 09:10:00|7283.7|7268.7|7287.7|7272.7|7289.7|7274.7|7282.9|7267.9|30
1726737300000|2024-09-19 09:15:00|7287.2|7272.2|7290.1|7275.1|7291.6|7276.6|7286.7|7271.7|58
1726737600000|2024-09-19 09:20:00|7290.6|7275.6|7287.6|7272.6|7290.6|7275.6|7282.6|7267.6|41
1726737900000|2024-09-19 09:25:00|7287.4|7272.4|7289.6|7274.6|7290.1|7275.1|7284.4|7269.4|40
1726738200000|2024-09-19 09:30:00|7288.8|7273.8|7288.3|7273.3|7291.1|7276.1|7287.1|7272.1|21
1726738500000|2024-09-19 09:35:00|7288.8|7273.8|7291.2|7276.2|7291.2|7276.2|7286.1|7271.1|14
1726738800000|2024-09-19 09:40:00|7291.8|7276.8|7290.3|7275.3|7292.3|7277.3|7290|7275|20
1726739100000|2024-09-19 09:45:00|7290.8|7275.8|7290.5|7275.5|7292.6|7277.6|7288.9|7273.9|6
1726739400000|2024-09-19 09:50:00|7289.6|7274.6|7296.9|7281.9|7297.4|7282.4|7289.6|7274.6|120
1726739700000|2024-09-19 09:55:00|7297.1|7282.1|7293.1|7278.1|7297.1|7282.1|7292.6|7277.6|13
1726740000000|2024-09-19 10:00:00|7290.4|7275.4|7288.7|7273.7|7292.6|7277.6|7286.1|7271.1|32
1726740300000|2024-09-19 10:05:00|7288.9|7273.9|7283.9|7268.9|7289.2|7274.2|7283.7|7268.7|12
1726740600000|2024-09-19 10:10:00|7283.7|7268.7|7289.9|7274.9|7289.9|7274.9|7281|7266|39
1726740900000|2024-09-19 10:15:00|7289.7|7274.7|7284.2|7269.2|7290.2|7275.2|7282|7267|20
1726741200000|2024-09-19 10:20:00|7286|7271|7283.5|7268.5|7288.4|7273.4|7282.9|7267.9|15
1726741500000|2024-09-19 10:25:00|7283.3|7268.3|7282.5|7267.5|7284.7|7269.7|7282.3|7267.3|5
1726741800000|2024-09-19 10:30:00|7283.2|7268.2|7279|7264|7283.2|7268.2|7274.5|7259.5|30
1726742100000|2024-09-19 10:35:00|7278|7263|7276|7261|7278.2|7263.2|7273.5|7258.5|32
1726742400000|2024-09-19 10:40:00|7276.5|7261.5|7274|7259|7276.5|7261.5|7274|7259|12
1726742700000|2024-09-19 10:45:00|7274.5|7259.5|7276|7261|7278.5|7263.5|7271.5|7256.5|35
1726743000000|2024-09-19 10:50:00|7276.5|7261.5|7275.1|7260.1|7277.5|7262.5|7275.1|7260.1|5
1726743300000|2024-09-19 10:55:00|7274.5|7259.5|7273|7258|7276.7|7261.7|7271.8|7256.8|17
1726743600000|2024-09-19 11:00:00|7273.2|7258.2|7275.3|7260.3|7277|7262|7273.2|7258.2|13
1726743900000|2024-09-19 11:05:00|7274.7|7259.7|7273.2|7258.2|7274.7|7259.7|7272.5|7257.5|11
1726744200000|2024-09-19 11:10:00|7271.5|7256.5|7275.8|7260.8|7276|7261|7270.7|7255.7|6
1726744500000|2024-09-19 11:15:00|7276|7261|7276.3|7261.3|7277.5|7262.5|7274|7259|8
1726744800000|2024-09-19 11:20:00|7275.5|7260.5|7273.5|7258.5|7275.8|7260.8|7273.3|7258.3|7
1726745100000|2024-09-19 11:25:00|7273.7|7258.7|7273.7|7258.7|7273.7|7258.7|7273.5|7258.5|7
1726745400000|2024-09-19 11:30:00|7273.2|7258.2|7279.7|7264.7|7280.7|7265.7|7273.2|7258.2|17
1726745700000|2024-09-19 11:35:00|7279.5|7264.5|7275.2|7260.2|7283.9|7268.9|7274.7|7259.7|14
1726746000000|2024-09-19 11:40:00|7274.9|7259.9|7266.5|7251.5|7274.9|7259.9|7265.7|7250.7|19
1726746300000|2024-09-19 11:45:00|7265.7|7250.7|7266.9|7251.9|7267.4|7252.4|7263|7248|28
1726746600000|2024-09-19 11:50:00|7266.6|7251.6|7267.7|7252.7|7268.9|7253.9|7263|7248|40
1726746900000|2024-09-19 11:55:00|7269.5|7254.5|7272.2|7257.2|7273.7|7258.7|7265|7250|30
1726747200000|2024-09-19 12:00:00|7274.9|7259.9|7275|7260|7275.9|7260.9|7268.5|7253.5|58
1726747500000|2024-09-19 12:05:00|7275.5|7260.5|7285|7270|7285.3|7270.3|7275.5|7260.5|81
1726747800000|2024-09-19 12:10:00|7285.3|7270.3|7280.6|7265.6|7289.3|7274.3|7279.1|7264.1|59
1726748100000|2024-09-19 12:15:00|7280.1|7265.1|7280.1|7265.1|7281.1|7266.1|7273.9|7258.9|49
1726748400000|2024-09-19 12:20:00|7279.9|7264.9|7282.1|7267.1|7282.1|7267.1|7275.6|7260.6|34
1726748700000|2024-09-19 12:25:00|7281.9|7266.9|7286.6|7271.6|7292.7|7277.7|7281.6|7266.6|81
1726749000000|2024-09-19 12:30:00|7283.6|7268.6|7292.8|7277.8|7294.6|7279.6|7278.4|7263.4|100
1726749300000|2024-09-19 12:35:00|7292.4|7277.4|7294.2|7279.2|7295.7|7280.7|7285.7|7270.7|69
1726749600000|2024-09-19 12:40:00|7294.4|7279.4|7294.5|7279.5|7299|7284|7293|7278|106
1726749900000|2024-09-19 12:45:00|7293.8|7278.8|7285.7|7270.7|7295|7280|7284.4|7269.4|42
1726750200000|2024-09-19 12:50:00|7285.9|7270.9|7293.8|7278.8|7295|7280|7285.9|7270.9|51
1726750500000|2024-09-19 12:55:00|7297.6|7282.6|7286.2|7271.2|7297.9|7282.9|7286.2|7271.2|88
1726750800000|2024-09-19 13:00:00|7286|7271|7286.1|7271.1|7287.9|7272.9|7284.1|7269.1|73
1726751100000|2024-09-19 13:05:00|7285.9|7270.9|7276.6|7261.6|7286.4|7271.4|7274.6|7259.6|100
1726751400000|2024-09-19 13:10:00|7276.2|7261.2|7279.4|7264.4|7280.8|7265.8|7275.1|7260.1|39
1726751700000|2024-09-19 13:15:00|7279.1|7264.1|7276.7|7261.7|7279.7|7264.7|7274.4|7259.4|34
1726752000000|2024-09-19 13:20:00|7276.9|7261.9|7277.8|7262.8|7279.1|7264.1|7271.2|7256.2|32
1726752300000|2024-09-19 13:25:00|7277.6|7262.6|7279.1|7264.1|7279.1|7264.1|7269.9|7254.9|54
1726752600000|2024-09-19 13:30:00|7278.9|7263.9|7268.7|7253.7|7281|7266|7268.7|7253.7|188
1726752900000|2024-09-19 13:35:00|7268.3|7253.3|7251.7|7236.7|7268.3|7253.3|7251.7|7236.7|204
1726753200000|2024-09-19 13:40:00|7252|7237|7250.5|7235.5|7256.2|7241.2|7246.6|7231.6|82
1726753500000|2024-09-19 13:45:00|7251|7236|7240.7|7225.7|7252|7237|7238.1|7223.1|191
1726753800000|2024-09-19 13:50:00|7241.9|7226.9|7272.2|7257.2|7272.2|7257.2|7236.2|7221.2|262
1726754100000|2024-09-19 13:55:00|7272.7|7257.7|7279.5|7264.5|7291.7|7276.7|7271.6|7256.6|250
1726754400000|2024-09-19 14:00:00|7280.6|7265.6|7267.4|7252.4|7284.7|7269.7|7260.3|7245.3|222
1726754700000|2024-09-19 14:05:00|7267.7|7252.7|7264.7|7249.7|7267.7|7252.7|7256|7241|74
1726755000000|2024-09-19 14:10:00|7264.9|7249.9|7256.9|7241.9|7268.2|7253.2|7256.9|7241.9|164
1726755300000|2024-09-19 14:15:00|7256.6|7241.6|7256.5|7241.5|7261.2|7246.2|7253.2|7238.2|105
1726755600000|2024-09-19 14:20:00|7257|7242|7252.8|7237.8|7263.2|7248.2|7249.8|7234.8|126
1726755900000|2024-09-19 14:25:00|7253.8|7238.8|7257.5|7242.5|7262.3|7247.3|7253|7238|129
1726756200000|2024-09-19 14:30:00|7257.3|7242.3|7265.3|7250.3|7268.3|7253.3|7253.5|7238.5|135
1726756500000|2024-09-19 14:35:00|7265.1|7250.1|7286.3|7271.3|7286.3|7271.3|7261.8|7246.8|161
1726756800000|2024-09-19 14:40:00|7286.8|7271.8|7290.7|7275.7|7292.7|7277.7|7280.6|7265.6|273
1726757100000|2024-09-19 14:45:00|7289.2|7274.2|7288.1|7273.1|7291.4|7276.4|7287.1|7272.1|177
1726757400000|2024-09-19 14:50:00|7287.6|7272.6|7295.9|7280.9|7296.9|7281.9|7287.1|7272.1|161
1726757700000|2024-09-19 14:55:00|7295.4|7280.4|7304.3|7289.3|7321.1|7306.1|7294.9|7279.9|276
1726758000000|2024-09-19 15:00:00|7302.8|7287.8|7310.9|7295.9|7318.8|7303.8|7299.8|7284.8|234
1726758300000|2024-09-19 15:05:00|7311.2|7296.2|7329|7314|7330.1|7315.1|7311.2|7296.2|265
1726758600000|2024-09-19 15:10:00|7326.5|7311.5|7335.8|7320.8|7338.1|7323.1|7325|7310|196
1726758900000|2024-09-19 15:15:00|7335.5|7320.5|7356.2|7341.2|7356.8|7341.8|7335.5|7320.5|453
1726759200000|2024-09-19 15:20:00|7356.7|7341.7|7368.1|7353.1|7375.3|7360.3|7353.2|7338.2|420
1726759500000|2024-09-19 15:25:00|7367.9|7352.9|7363.9|7348.9|7374.1|7359.1|7358.2|7343.2|269
1726759800000|2024-09-19 15:30:00|7364.6|7349.6|7376.2|7361.2|7376.2|7361.2|7357.9|7342.9|251
1726760100000|2024-09-19 15:35:00|7376|7361|7371.5|7356.5|7382.4|7367.4|7371.5|7356.5|306
1726760400000|2024-09-19 15:40:00|7371.3|7356.3|7381.3|7366.3|7382|7367|7370.1|7355.1|205
1726760700000|2024-09-19 15:45:00|7381|7366|7387.4|7372.4|7387.5|7372.5|7376|7361|274
1726761000000|2024-09-19 15:50:00|7387.8|7372.8|7392.9|7377.9|7399.7|7384.7|7387.8|7372.8|288
1726761300000|2024-09-19 15:55:00|7393.2|7378.2|7390.9|7375.9|7394.5|7379.5|7382.7|7367.7|168
1726761600000|2024-09-19 16:00:00|7391.1|7376.1|7415.7|7400.7|7424.6|7409.6|7388.6|7373.6|601
1726761900000|2024-09-19 16:05:00|7415.4|7400.4|7424.1|7409.1|7424.3|7409.3|7409.6|7394.6|515
1726762200000|2024-09-19 16:10:00|7423.8|7408.8|7421.3|7406.3|7423.8|7408.8|7410.1|7395.1|325
1726762500000|2024-09-19 16:15:00|7421.8|7406.8|7433.7|7418.7|7435.2|7420.2|7419.6|7404.6|319
1726762800000|2024-09-19 16:20:00|7434|7419|7437|7422|7437.8|7422.8|7428.3|7413.3|357
1726763100000|2024-09-19 16:25:00|7436.8|7421.8|7438.6|7423.6|7441.5|7426.5|7434|7419|356
1726763400000|2024-09-19 16:30:00|7438.4|7423.4|7438.9|7423.9|7445.5|7430.5|7437|7422|400
1726763700000|2024-09-19 16:35:00|7439.1|7424.1|7443.7|7428.7|7444.7|7429.7|7436.1|7421.1|204
1726764000000|2024-09-19 16:40:00|7444.2|7429.2|7443.7|7428.7|7445.1|7430.1|7440.4|7425.4|227
1726764300000|2024-09-19 16:45:00|7443.4|7428.4|7436.1|7421.1|7443.7|7428.7|7424.4|7409.4|250
1726764600000|2024-09-19 16:50:00|7437|7422|7417.4|7402.4|7438.5|7423.5|7417.4|7402.4|305
1726764900000|2024-09-19 16:55:00|7417.6|7402.6|7420.4|7405.4|7421.1|7406.1|7412.8|7397.8|278
1726765200000|2024-09-19 17:00:00|7420.1|7405.1|7402.6|7387.6|7420.1|7405.1|7400.6|7385.6|261
1726765500000|2024-09-19 17:05:00|7403.2|7388.2|7397.2|7382.2|7404.7|7389.7|7394.7|7379.7|183
1726765800000|2024-09-19 17:10:00|7397|7382|7390.1|7375.1|7398.5|7383.5|7390.1|7375.1|204
1726766100000|2024-09-19 17:15:00|7389.9|7374.9|7375.7|7360.7|7392.2|7377.2|7374.7|7359.7|358
1726766400000|2024-09-19 17:20:00|7376.1|7361.1|7375.2|7360.2|7388.1|7373.1|7374.3|7359.3|157
1726766700000|2024-09-19 17:25:00|7375.5|7360.5|7368.6|7353.6|7380.6|7365.6|7368.6|7353.6|110
1726767000000|2024-09-19 17:30:00|7368.4|7353.4|7369.7|7354.7|7370.8|7355.8|7365.5|7350.5|161
1726767300000|2024-09-19 17:35:00|7370|7355|7381.1|7366.1|7384.2|7369.2|7369.2|7354.2|218
1726767600000|2024-09-19 17:40:00|7380.4|7365.4|7381.8|7366.8|7382.9|7367.9|7377.2|7362.2|110
1726767900000|2024-09-19 17:45:00|7381.6|7366.6|7370.1|7355.1|7381.6|7366.6|7369.9|7354.9|137
1726768200000|2024-09-19 17:50:00|7370.4|7355.4|7369.2|7354.2|7377.5|7362.5|7367.4|7352.4|121
1726768500000|2024-09-19 17:55:00|7368.9|7353.9|7367.1|7352.1|7371.4|7356.4|7363.4|7348.4|242
1726768800000|2024-09-19 18:00:00|7366.4|7351.4|7389.3|7374.3|7389.3|7374.3|7365.2|7350.2|325
1726769100000|2024-09-19 18:05:00|7389.1|7374.1|7392.4|7377.4|7396.4|7381.4|7384.9|7369.9|249
1726769400000|2024-09-19 18:10:00|7392.6|7377.6|7405.7|7390.7|7407.3|7392.3|7386.6|7371.6|1508
1726769700000|2024-09-19 18:15:00|7406|7391|7405.7|7390.7|7411.8|7396.8|7403.3|7388.3|311
1726770000000|2024-09-19 18:20:00|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|0
1726794000000|2024-09-20 01:00:00|7389.9|7374.9|7410.4|7395.4|7415.9|7400.9|7385.4|7370.4|146
1726794300000|2024-09-20 01:05:00|7409.9|7394.9|7402.1|7387.1|7410.1|7395.1|7393.6|7378.6|48
1726794600000|2024-09-20 01:10:00|7401.9|7386.9|7403.8|7388.8|7403.8|7388.8|7401.7|7386.7|9
1726794900000|2024-09-20 01:15:00|7403.6|7388.6|7408.3|7393.3|7411.5|7396.5|7403.6|7388.6|18
1726795200000|2024-09-20 01:20:00|7408|7393|7408.2|7393.2|7409.7|7394.7|7406.8|7391.8|11
1726795500000|2024-09-20 01:25:00|7408.6|7393.6|7408.7|7393.7|7408.9|7393.9|7405.4|7390.4|5
1726795800000|2024-09-20 01:30:00|7409.1|7394.1|7408.8|7393.8|7412.7|7397.7|7408.4|7393.4|15
1726796100000|2024-09-20 01:35:00|7408.6|7393.6|7409.8|7394.8|7410.6|7395.6|7408.6|7393.6|3
1726796400000|2024-09-20 01:40:00|7408.6|7393.6|7411.3|7396.3|7411.9|7396.9|7408.6|7393.6|10
1726796700000|2024-09-20 01:45:00|7411.9|7396.9|7410.8|7395.8|7416.3|7401.3|7410.3|7395.3|21
1726797000000|2024-09-20 01:50:00|7411|7396|7413|7398|7413|7398|7408.5|7393.5|22
1726797300000|2024-09-20 01:55:00|7413.2|7398.2|7409|7394|7415.8|7400.8|7408.5|7393.5|52
1726797600000|2024-09-20 02:00:00|7402.5|7387.5|7388.6|7373.6|7403|7388|7386.3|7371.3|43
1726797900000|2024-09-20 02:05:00|7388|7373|7407.8|7392.8|7409.8|7394.8|7388|7373|20
1726798200000|2024-09-20 02:10:00|7405.7|7390.7|7409.8|7394.8|7409.8|7394.8|7404.5|7389.5|4
1726798500000|2024-09-20 02:15:00|7408.3|7393.3|7408.3|7393.3|7408.3|7393.3|7403.8|7388.8|6
1726798800000|2024-09-20 02:20:00|7408.8|7393.8|7408.3|7393.3|7408.8|7393.8|7408.3|7393.3|3
1726799100000|2024-09-20 02:25:00|7407.3|7392.3|7409.3|7394.3|7409.3|7394.3|7407.1|7392.1|2
1726799400000|2024-09-20 02:30:00|7411.3|7396.3|7415.4|7400.4|7415.9|7400.9|7411.3|7396.3|19
1726799700000|2024-09-20 02:35:00|7412.1|7397.1|7406|7391|7412.1|7397.1|7405.1|7390.1|7
1726800000000|2024-09-20 02:40:00|7403.9|7388.9|7400.2|7385.2|7404.4|7389.4|7399.5|7384.5|1
1726800300000|2024-09-20 02:45:00|7399.7|7384.7|7403.9|7388.9|7403.9|7388.9|7399.7|7384.7|2
1726800600000|2024-09-20 02:50:00|7403.7|7388.7|7403.7|7388.7|7403.9|7388.9|7403.4|7388.4|0
1726800900000|2024-09-20 02:55:00|7402.2|7387.2|7401.5|7386.5|7402.2|7387.2|7401.3|7386.3|1
1726801200000|2024-09-20 03:00:00|7402|7387|7401.3|7386.3|7402|7387|7399.9|7384.9|4
1726801500000|2024-09-20 03:05:00|7400.7|7385.7|7395.6|7380.6|7400.7|7385.7|7395.4|7380.4|6
1726801800000|2024-09-20 03:10:00|7397|7382|7400.8|7385.8|7400.9|7385.9|7396.5|7381.5|5
1726802100000|2024-09-20 03:15:00|7401|7386|7406.3|7391.3|7408.5|7393.5|7399.9|7384.9|18
1726802700000|2024-09-20 03:25:00|7406.5|7391.5|7406.8|7391.8|7407.3|7392.3|7406.5|7391.5|1
1726803000000|2024-09-20 03:30:00|7407|7392|7406.3|7391.3|7407|7392|7406.3|7391.3|0
1726803300000|2024-09-20 03:35:00|7406.1|7391.1|7404.4|7389.4|7406.1|7391.1|7403.5|7388.5|1
1726803600000|2024-09-20 03:40:00|7404.9|7389.9|7408.9|7393.9|7409.9|7394.9|7404.9|7389.9|5
1726803900000|2024-09-20 03:45:00|7409.4|7394.4|7412.2|7397.2|7412.2|7397.2|7409.4|7394.4|2
1726804200000|2024-09-20 03:50:00|7411.9|7396.9|7411.5|7396.5|7411.9|7396.9|7411.5|7396.5|0
1726804500000|2024-09-20 03:55:00|7411.7|7396.7|7408.4|7393.4|7411.7|7396.7|7407.5|7392.5|3
1726804800000|2024-09-20 04:00:00|7409.1|7394.1|7408.9|7393.9|7409.6|7394.6|7408.2|7393.2|0
1726805100000|2024-09-20 04:05:00|7409.3|7394.3|7410|7395|7410|7395|7408.9|7393.9|2
1726805400000|2024-09-20 04:10:00|7412.1|7397.1|7416.8|7401.8|7417|7402|7412.1|7397.1|9
1726805700000|2024-09-20 04:15:00|7417|7402|7416.7|7401.7|7419.4|7404.4|7414.7|7399.7|13
1726806000000|2024-09-20 04:20:00|7416.9|7401.9|7419.1|7404.1|7419.1|7404.1|7416.9|7401.9|8
1726806300000|2024-09-20 04:25:00|7419.7|7404.7|7424.2|7409.2|7425.5|7410.5|7419.7|7404.7|34
1726806600000|2024-09-20 04:30:00|7423.7|7408.7|7424.9|7409.9|7426.6|7411.6|7423|7408|41
1726806900000|2024-09-20 04:35:00|7425.4|7410.4|7427.2|7412.2|7427.9|7412.9|7425.4|7410.4|22
1726807200000|2024-09-20 04:40:00|7427.4|7412.4|7428.3|7413.3|7428.3|7413.3|7426.3|7411.3|9
1726807500000|2024-09-20 04:45:00|7428.6|7413.6|7429|7414|7429.3|7414.3|7427.3|7412.3|8
1726807800000|2024-09-20 04:50:00|7430.4|7415.4|7430.7|7415.7|7431.4|7416.4|7429.7|7414.7|28
1726808100000|2024-09-20 04:55:00|7431.6|7416.6|7431.4|7416.4|7432.9|7417.9|7430.7|7415.7|14
1726808400000|2024-09-20 05:00:00|7432.2|7417.2|7430.3|7415.3|7433.8|7418.8|7430.3|7415.3|23
1726808700000|2024-09-20 05:05:00|7431.5|7416.5|7432.2|7417.2|7433.4|7418.4|7430.8|7415.8|9
1726809000000|2024-09-20 05:10:00|7431.7|7416.7|7432.1|7417.1|7433.6|7418.6|7430.2|7415.2|8
1726809300000|2024-09-20 05:15:00|7432.7|7417.7|7431.7|7416.7|7433|7418|7431.5|7416.5|6
1726809600000|2024-09-20 05:20:00|7432.4|7417.4|7435.3|7420.3|7435.3|7420.3|7432.2|7417.2|8
1726809900000|2024-09-20 05:25:00|7435.4|7420.4|7433.8|7418.8|7435.6|7420.6|7433.6|7418.6|11
1726810200000|2024-09-20 05:30:00|7434.3|7419.3|7432.4|7417.4|7434.8|7419.8|7431.5|7416.5|12
1726810500000|2024-09-20 05:35:00|7433.3|7418.3|7435.2|7420.2|7435.2|7420.2|7432.6|7417.6|7
1726810800000|2024-09-20 05:40:00|7435.5|7420.5|7437.2|7422.2|7438.4|7423.4|7434.4|7419.4|52
1726811100000|2024-09-20 05:45:00|7437.4|7422.4|7444|7429|7445.2|7430.2|7437.4|7422.4|68
1726811400000|2024-09-20 05:50:00|7443.6|7428.6|7440.4|7425.4|7443.6|7428.6|7436.6|7421.6|32
1726811700000|2024-09-20 05:55:00|7440.7|7425.7|7442.3|7427.3|7442.6|7427.6|7440.3|7425.3|5
1726812000000|2024-09-20 06:00:00|7443.1|7428.1|7438.3|7423.3|7443.4|7428.4|7437.4|7422.4|35
1726812300000|2024-09-20 06:05:00|7438|7423|7443.2|7428.2|7443.2|7428.2|7438|7423|11
1726812600000|2024-09-20 06:10:00|7443.8|7428.8|7440.5|7425.5|7443.8|7428.8|7440.5|7425.5|15
1726812900000|2024-09-20 06:15:00|7441|7426|7437.7|7422.7|7442|7427|7433.8|7418.8|24
1726813200000|2024-09-20 06:20:00|7438.4|7423.4|7441.9|7426.9|7441.9|7426.9|7436.8|7421.8|12
1726813500000|2024-09-20 06:25:00|7442.6|7427.6|7447|7432|7448.2|7433.2|7441.9|7426.9|95
1726813800000|2024-09-20 06:30:00|7447.2|7432.2|7446.5|7431.5|7447.8|7432.8|7446|7431|61
1726814100000|2024-09-20 06:35:00|7446.7|7431.7|7448.2|7433.2|7448.2|7433.2|7444.8|7429.8|39
1726814400000|2024-09-20 06:40:00|7448.4|7433.4|7450.2|7435.2|7450.7|7435.7|7444.2|7429.2|157
1726814700000|2024-09-20 06:45:00|7450.5|7435.5|7457.6|7442.6|7458.8|7443.8|7448.1|7433.1|98
1726815000000|2024-09-20 06:50:00|7457.4|7442.4|7462.8|7447.8|7462.8|7447.8|7457.4|7442.4|89
1726815300000|2024-09-20 06:55:00|7462.5|7447.5|7466.4|7451.4|7466.9|7451.9|7460.5|7445.5|172
1726815600000|2024-09-20 07:00:00|7465.5|7450.5|7461.7|7446.7|7466.9|7451.9|7460.5|7445.5|107
1726815900000|2024-09-20 07:05:00|7462.2|7447.2|7461.6|7446.6|7463.7|7448.7|7458|7443|23
1726816200000|2024-09-20 07:10:00|7461.3|7446.3|7462.5|7447.5|7465.6|7450.6|7461.3|7446.3|27
1726816500000|2024-09-20 07:15:00|7462.3|7447.3|7462.4|7447.4|7462.7|7447.7|7462|7447|2
1726816800000|2024-09-20 07:20:00|7462.6|7447.6|7458.4|7443.4|7463.2|7448.2|7458.3|7443.3|13
1726817100000|2024-09-20 07:25:00|7458.9|7443.9|7451.5|7436.5|7458.9|7443.9|7450|7435|36
1726817400000|2024-09-20 07:30:00|7451.2|7436.2|7443.7|7428.7|7451.2|7436.2|7443.7|7428.7|33
1726817700000|2024-09-20 07:35:00|7445.5|7430.5|7442.4|7427.4|7445.6|7430.6|7441.6|7426.6|8
1726818000000|2024-09-20 07:40:00|7443|7428|7446|7431|7447.5|7432.5|7443|7428|5
1726818300000|2024-09-20 07:45:00|7445.7|7430.7|7454.7|7439.7|7454.7|7439.7|7445.4|7430.4|7
1726818600000|2024-09-20 07:50:00|7455.3|7440.3|7465.3|7450.3|7465.4|7450.4|7455.3|7440.3|16
1726818900000|2024-09-20 07:55:00|7466.3|7451.3|7473.8|7458.8|7474.8|7459.8|7466.3|7451.3|129
1726819200000|2024-09-20 08:00:00|7474|7459|7475.3|7460.3|7475.3|7460.3|7473.4|7458.4|75
1726819500000|2024-09-20 08:05:00|7476.2|7461.2|7478.3|7463.3|7478.3|7463.3|7473.7|7458.7|77
1726819800000|2024-09-20 08:10:00|7478.1|7463.1|7478.7|7463.7|7480.3|7465.3|7477.4|7462.4|29
1726820100000|2024-09-20 08:15:00|7477.6|7462.6|7465.4|7450.4|7478.2|7463.2|7464.8|7449.8|61
1726820400000|2024-09-20 08:20:00|7465.1|7450.1|7470.1|7455.1|7470.1|7455.1|7458.6|7443.6|28
1726820700000|2024-09-20 08:25:00|7471|7456|7467.2|7452.2|7471.2|7456.2|7462.7|7447.7|38
1726821000000|2024-09-20 08:30:00|7466.9|7451.9|7470.5|7455.5|7470.5|7455.5|7462.2|7447.2|18
1726821300000|2024-09-20 08:35:00|7470.2|7455.2|7468.5|7453.5|7471.2|7456.2|7464.1|7449.1|33
1726821600000|2024-09-20 08:40:00|7468.8|7453.8|7469.1|7454.1|7472.3|7457.3|7467.8|7452.8|30
1726821900000|2024-09-20 08:45:00|7468.8|7453.8|7473.3|7458.3|7473.3|7458.3|7468|7453|12
1726822200000|2024-09-20 08:50:00|7473.1|7458.1|7485.8|7470.8|7485.8|7470.8|7472.3|7457.3|141
1726822500000|2024-09-20 08:55:00|7486|7471|7482.8|7467.8|7486.4|7471.4|7480.1|7465.1|34
1726822800000|2024-09-20 09:00:00|7483.4|7468.4|7484.6|7469.6|7485.3|7470.3|7481.1|7466.1|26
1726823100000|2024-09-20 09:05:00|7484.4|7469.4|7486|7471|7486.6|7471.6|7484.1|7469.1|12
1726823400000|2024-09-20 09:10:00|7485.8|7470.8|7478.8|7463.8|7486.3|7471.3|7477.6|7462.6|22
1726823700000|2024-09-20 09:15:00|7478.5|7463.5|7490.3|7475.3|7490.3|7475.3|7478.5|7463.5|161
1726824000000|2024-09-20 09:20:00|7491.5|7476.5|7477.7|7462.7|7491.5|7476.5|7477.2|7462.2|145
1726824300000|2024-09-20 09:25:00|7477.4|7462.4|7479|7464|7481.4|7466.4|7472.2|7457.2|32
1726824600000|2024-09-20 09:30:00|7478.9|7463.9|7476|7461|7478.9|7463.9|7473.5|7458.5|55
1726824900000|2024-09-20 09:35:00|7475.4|7460.4|7475.7|7460.7|7476|7461|7475|7460|47
1726825200000|2024-09-20 09:40:00|7475.4|7460.4|7475.7|7460.7|7475.7|7460.7|7475.4|7460.4|12
1726825500000|2024-09-20 09:45:00|7476|7461|7482|7467|7484.7|7469.7|7475.7|7460.7|80
1726825800000|2024-09-20 09:50:00|7482.2|7467.2|7481.5|7466.5|7482.7|7467.7|7478.6|7463.6|11
1726826100000|2024-09-20 09:55:00|7480|7465|7481|7466|7482.5|7467.5|7477.5|7462.5|37
1726826400000|2024-09-20 10:00:00|7479.8|7464.8|7481.5|7466.5|7482.3|7467.3|7477.5|7462.5|35
1726826700000|2024-09-20 10:05:00|7481.8|7466.8|7482.3|7467.3|7482.3|7467.3|7481.6|7466.6|3
1726827000000|2024-09-20 10:10:00|7482.5|7467.5|7486|7471|7486.2|7471.2|7482|7467|10
1726827300000|2024-09-20 10:15:00|7485.1|7470.1|7486.2|7471.2|7486.3|7471.3|7484.2|7469.2|22
1726827600000|2024-09-20 10:20:00|7485.9|7470.9|7485.5|7470.5|7488.2|7473.2|7484.6|7469.6|38
1726827900000|2024-09-20 10:25:00|7484.9|7469.9|7481.6|7466.6|7484.9|7469.9|7478.6|7463.6|32
1726828200000|2024-09-20 10:30:00|7481.3|7466.3|7476.6|7461.6|7482.1|7467.1|7476.6|7461.6|21
1726828500000|2024-09-20 10:35:00|7476.9|7461.9|7476.8|7461.8|7479.8|7464.8|7476.6|7461.6|8
1726828800000|2024-09-20 10:40:00|7477.2|7462.2|7480.9|7465.9|7481.4|7466.4|7477.2|7462.2|9
1726829100000|2024-09-20 10:45:00|7480.7|7465.7|7483.5|7468.5|7483.5|7468.5|7479.1|7464.1|7
1726829400000|2024-09-20 10:50:00|7483.3|7468.3|7484.1|7469.1|7484.1|7469.1|7481.3|7466.3|11
1726829700000|2024-09-20 10:55:00|7483.9|7468.9|7485.9|7470.9|7486.4|7471.4|7482.1|7467.1|25
1726830000000|2024-09-20 11:00:00|7486.4|7471.4|7493.7|7478.7|7494.3|7479.3|7486.4|7471.4|97
1726830300000|2024-09-20 11:05:00|7494.2|7479.2|7493.3|7478.3|7494.7|7479.7|7492.6|7477.6|22
1726830600000|2024-09-20 11:10:00|7493.8|7478.8|7486.9|7471.9|7496.9|7481.9|7486.2|7471.2|71
1726830900000|2024-09-20 11:15:00|7486.7|7471.7|7483.3|7468.3|7487.7|7472.7|7480.8|7465.8|55
1726831200000|2024-09-20 11:20:00|7480.8|7465.8|7482.1|7467.1|7485.3|7470.3|7480.8|7465.8|34
1726831500000|2024-09-20 11:25:00|7482.6|7467.6|7485.7|7470.7|7486.9|7471.9|7482.2|7467.2|41
1726831800000|2024-09-20 11:30:00|7486.7|7471.7|7476.9|7461.9|7486.7|7471.7|7475.9|7460.9|81
1726832100000|2024-09-20 11:35:00|7477.2|7462.2|7480.7|7465.7|7481.2|7466.2|7475.2|7460.2|107
1726832400000|2024-09-20 11:40:00|7480.4|7465.4|7459.9|7444.9|7480.4|7465.4|7454.2|7439.2|140
1726832700000|2024-09-20 11:45:00|7461.9|7446.9|7460.6|7445.6|7461.9|7446.9|7458.6|7443.6|17
1726833000000|2024-09-20 11:50:00|7459.6|7444.6|7475.3|7460.3|7475.3|7460.3|7454.2|7439.2|41
1726833300000|2024-09-20 11:55:00|7477.1|7462.1|7460.5|7445.5|7478.3|7463.3|7460|7445|107
1726833600000|2024-09-20 12:00:00|7461.5|7446.5|7455.5|7440.5|7467.7|7452.7|7452.5|7437.5|147
1726833900000|2024-09-20 12:05:00|7456|7441|7463.7|7448.7|7469.5|7454.5|7456|7441|119
1726834200000|2024-09-20 12:10:00|7464.5|7449.5|7462.3|7447.3|7468.7|7453.7|7460.8|7445.8|84
1726834500000|2024-09-20 12:15:00|7461.7|7446.7|7478.7|7463.7|7478.7|7463.7|7460.3|7445.3|213
1726834800000|2024-09-20 12:20:00|7478.4|7463.4|7469.3|7454.3|7482|7467|7467.8|7452.8|173
1726835100000|2024-09-20 12:25:00|7470.3|7455.3|7470.3|7455.3|7474.5|7459.5|7465.8|7450.8|137
1726835400000|2024-09-20 12:30:00|7470.1|7455.1|7473.9|7458.9|7477.6|7462.6|7469.6|7454.6|176
1726835700000|2024-09-20 12:35:00|7473.4|7458.4|7478.4|7463.4|7479.3|7464.3|7469.8|7454.8|89
1726836000000|2024-09-20 12:40:00|7478.1|7463.1|7472.8|7457.8|7478.3|7463.3|7471.5|7456.5|47
1726836300000|2024-09-20 12:45:00|7473|7458|7479.1|7464.1|7479.1|7464.1|7471.6|7456.6|80
1726836600000|2024-09-20 12:50:00|7479.6|7464.6|7484|7469|7484.3|7469.3|7479.4|7464.4|91
1726836900000|2024-09-20 12:55:00|7484.3|7469.3|7476.5|7461.5|7485.1|7470.1|7474.8|7459.8|114
1726837200000|2024-09-20 13:00:00|7477.3|7462.3|7449.1|7434.1|7477.5|7462.5|7440.3|7425.3|367
1726837500000|2024-09-20 13:05:00|7449.6|7434.6|7439.2|7424.2|7454.9|7439.9|7437|7422|252
1726837800000|2024-09-20 13:10:00|7439.4|7424.4|7447.5|7432.5|7448.8|7433.8|7437.6|7422.6|148
1726838100000|2024-09-20 13:15:00|7448|7433|7446.2|7431.2|7454.4|7439.4|7441.9|7426.9|121
1726838400000|2024-09-20 13:20:00|7447.2|7432.2|7452.6|7437.6|7455.2|7440.2|7445.4|7430.4|183
1726838700000|2024-09-20 13:25:00|7452.8|7437.8|7460.5|7445.5|7466.7|7451.7|7449.2|7434.2|131
1726839000000|2024-09-20 13:30:00|7460.1|7445.1|7473.6|7458.6|7477.8|7462.8|7459.8|7444.8|256
1726839300000|2024-09-20 13:35:00|7474|7459|7482.9|7467.9|7482.9|7467.9|7473.2|7458.2|197
1726839600000|2024-09-20 13:40:00|7483.4|7468.4|7482.3|7467.3|7484.2|7469.2|7475.8|7460.8|311
1726839900000|2024-09-20 13:45:00|7482.6|7467.6|7481.4|7466.4|7483.8|7468.8|7479.9|7464.9|129
1726840200000|2024-09-20 13:50:00|7482.3|7467.3|7495.7|7480.7|7500.6|7485.6|7482.3|7467.3|298
1726840500000|2024-09-20 13:55:00|7495.4|7480.4|7501.5|7486.5|7505.2|7490.2|7490.9|7475.9|266
1726840800000|2024-09-20 14:00:00|7501.2|7486.2|7501.4|7486.4|7505|7490|7486.5|7471.5|240
1726841100000|2024-09-20 14:05:00|7502.1|7487.1|7507.4|7492.4|7508.6|7493.6|7501.2|7486.2|234
1726841400000|2024-09-20 14:10:00|7507.7|7492.7|7507|7492|7508.6|7493.6|7499.8|7484.8|212
1726841700000|2024-09-20 14:15:00|7507.7|7492.7|7505.6|7490.6|7511.3|7496.3|7502.7|7487.7|186
1726842000000|2024-09-20 14:20:00|7505.7|7490.7|7508.3|7493.3|7508.8|7493.8|7503.6|7488.6|182
1726842300000|2024-09-20 14:25:00|7508.8|7493.8|7514|7499|7514.6|7499.6|7507.1|7492.1|418
1726842600000|2024-09-20 14:30:00|7513.7|7498.7|7511.8|7496.8|7515.7|7500.7|7511.8|7496.8|490
1726842900000|2024-09-20 14:35:00|7512.2|7497.2|7503.8|7488.8|7513.8|7498.8|7500.5|7485.5|272
1726843200000|2024-09-20 14:40:00|7503.2|7488.2|7510.1|7495.1|7511.2|7496.2|7500.2|7485.2|197
1726843500000|2024-09-20 14:45:00|7510.6|7495.6|7513.9|7498.9|7514.2|7499.2|7505.1|7490.1|209
1726843800000|2024-09-20 14:50:00|7513.7|7498.7|7508.9|7493.9|7513.7|7498.7|7506|7491|175
1726844100000|2024-09-20 14:55:00|7509.4|7494.4|7492.1|7477.1|7509.9|7494.9|7490.9|7475.9|194
1726844400000|2024-09-20 15:00:00|7492.7|7477.7|7497.1|7482.1|7498.6|7483.6|7487.9|7472.9|180
1726844700000|2024-09-20 15:05:00|7496.5|7481.5|7501.5|7486.5|7502.3|7487.3|7493.5|7478.5|134
1726845000000|2024-09-20 15:10:00|7502.3|7487.3|7500.6|7485.6|7503.3|7488.3|7495.4|7480.4|137
1726845300000|2024-09-20 15:15:00|7500.8|7485.8|7491.2|7476.2|7501.9|7486.9|7487.4|7472.4|213
1726845600000|2024-09-20 15:20:00|7491.6|7476.6|7498.3|7483.3|7498.3|7483.3|7490|7475|127
1726845900000|2024-09-20 15:25:00|7498|7483|7513|7498|7513.2|7498.2|7498|7483|258
1726846200000|2024-09-20 15:30:00|7513.2|7498.2|7514.5|7499.5|7514.9|7499.9|7511.2|7496.2|126
1726846500000|2024-09-20 15:35:00|7512.3|7497.3|7499.5|7484.5|7514.5|7499.5|7498.3|7483.3|184
1726846800000|2024-09-20 15:40:00|7499|7484|7501.7|7486.7|7502.4|7487.4|7496.3|7481.3|129
1726847100000|2024-09-20 15:45:00|7502.4|7487.4|7509.1|7494.1|7510.3|7495.3|7501.6|7486.6|122
1726847400000|2024-09-20 15:50:00|7510|7495|7510.2|7495.2|7511.6|7496.6|7507.9|7492.9|88
1726847700000|2024-09-20 15:55:00|7512.1|7497.1|7511.3|7496.3|7512.5|7497.5|7509.7|7494.7|156
1726848000000|2024-09-20 16:00:00|7511.8|7496.8|7509.4|7494.4|7512.4|7497.4|7504.4|7489.4|189
1726848300000|2024-09-20 16:05:00|7509.6|7494.6|7506.5|7491.5|7513.5|7498.5|7505.8|7490.8|105
1726848600000|2024-09-20 16:10:00|7506.7|7491.7|7499.2|7484.2|7507.5|7492.5|7499.2|7484.2|81
1726848900000|2024-09-20 16:15:00|7501.2|7486.2|7498.4|7483.4|7502.6|7487.6|7498.1|7483.1|85
1726849200000|2024-09-20 16:20:00|7497.8|7482.8|7484.2|7469.2|7497.8|7482.8|7479.6|7464.6|150
1726849500000|2024-09-20 16:25:00|7483.2|7468.2|7480.2|7465.2|7483.2|7468.2|7476.1|7461.1|102
1726849800000|2024-09-20 16:30:00|7480.5|7465.5|7468.6|7453.6|7484.5|7469.5|7467.4|7452.4|81
1726850100000|2024-09-20 16:35:00|7468.3|7453.3|7466.7|7451.7|7476.8|7461.8|7466.7|7451.7|110
1726850400000|2024-09-20 16:40:00|7467.7|7452.7|7480|7465|7480|7465|7467|7452|67
1726850700000|2024-09-20 16:45:00|7480.2|7465.2|7473.6|7458.6|7484.3|7469.3|7470.6|7455.6|124
1726851000000|2024-09-20 16:50:00|7473.8|7458.8|7477.8|7462.8|7477.9|7462.9|7472.6|7457.6|104
1726851300000|2024-09-20 16:55:00|7478.1|7463.1|7475.1|7460.1|7480.3|7465.3|7474.7|7459.7|53
1726851600000|2024-09-20 17:00:00|7475.3|7460.3|7462.8|7447.8|7476.1|7461.1|7462.8|7447.8|114
1726851900000|2024-09-20 17:05:00|7462.7|7447.7|7454.3|7439.3|7464.2|7449.2|7451.7|7436.7|80
1726852200000|2024-09-20 17:10:00|7455.1|7440.1|7455.1|7440.1|7458.1|7443.1|7449.4|7434.4|130
1726852500000|2024-09-20 17:15:00|7455.3|7440.3|7459.4|7444.4|7462.2|7447.2|7454.5|7439.5|66
1726852800000|2024-09-20 17:20:00|7459.9|7444.9|7461.6|7446.6|7463.6|7448.6|7458.7|7443.7|69
1726853100000|2024-09-20 17:25:00|7462.8|7447.8|7465.5|7450.5|7468.1|7453.1|7460.5|7445.5|80
1726853400000|2024-09-20 17:30:00|7465.8|7450.8|7474.9|7459.9|7476.4|7461.4|7465.8|7450.8|107
1726853700000|2024-09-20 17:35:00|7475.2|7460.2|7476.8|7461.8|7476.8|7461.8|7471|7456|69
1726854000000|2024-09-20 17:40:00|7476.6|7461.6|7473|7458|7476.8|7461.8|7470.8|7455.8|124
1726854300000|2024-09-20 17:45:00|7473.3|7458.3|7469.1|7454.1|7481.8|7466.8|7468.6|7453.6|126
1726854600000|2024-09-20 17:50:00|7470.5|7455.5|7461|7446|7472.7|7457.7|7460.5|7445.5|172
1726854900000|2024-09-20 17:55:00|7460.8|7445.8|7461.9|7446.9|7465.2|7450.2|7458.8|7443.8|125
1726855200000|2024-09-20 18:00:00|7460.5|7445.5|7465.4|7450.4|7465.4|7450.4|7455.7|7440.7|147
1726855500000|2024-09-20 18:05:00|7463.9|7448.9|7463.5|7448.5|7473.1|7458.1|7462.3|7447.3|140
1726855800000|2024-09-20 18:10:00|7464.8|7449.8|7459.7|7444.7|7465.7|7450.7|7451.8|7436.8|637
1726856100000|2024-09-20 18:15:00|7459.4|7444.4|7457.4|7442.4|7463.1|7448.1|7449.3|7434.3|246
1727053200000|2024-09-23 01:00:00|7468.3|7453.3|7505.9|7490.9|7505.9|7490.9|7468.3|7453.3|419
1727053500000|2024-09-23 01:05:00|7505.1|7490.1|7503.5|7488.5|7505.4|7490.4|7497.7|7482.7|32
1727053800000|2024-09-23 01:10:00|7503|7488|7505.2|7490.2|7507.2|7492.2|7502|7487|40
1727054100000|2024-09-23 01:15:00|7505.5|7490.5|7504.2|7489.2|7507.6|7492.6|7499|7484|25
1727054400000|2024-09-23 01:20:00|7505.1|7490.1|7504.8|7489.8|7506.2|7491.2|7499|7484|44
1727054700000|2024-09-23 01:25:00|7504|7489|7510.6|7495.6|7510.6|7495.6|7503|7488|129
1727055000000|2024-09-23 01:30:00|7510.1|7495.1|7504.6|7489.6|7510.1|7495.1|7504.6|7489.6|8
1727055300000|2024-09-23 01:35:00|7504.1|7489.1|7499.9|7484.9|7504.1|7489.1|7499.9|7484.9|4
1727055600000|2024-09-23 01:40:00|7499.4|7484.4|7503.3|7488.3|7503.5|7488.5|7499.4|7484.4|6
1727055900000|2024-09-23 01:45:00|7503.5|7488.5|7501.1|7486.1|7503.5|7488.5|7501.1|7486.1|4
1727056200000|2024-09-23 01:50:00|7500.6|7485.6|7504.7|7489.7|7505.5|7490.5|7499.6|7484.6|14
1727056500000|2024-09-23 01:55:00|7505.4|7490.4|7508.3|7493.3|7509.8|7494.8|7505.2|7490.2|4
1727056800000|2024-09-23 02:00:00|7507.8|7492.8|7507.3|7492.3|7507.8|7492.8|7506.8|7491.8|3
1727057100000|2024-09-23 02:05:00|7507|7492|7507.3|7492.3|7507.8|7492.8|7506.3|7491.3|8
1727057400000|2024-09-23 02:10:00|7509.8|7494.8|7510.6|7495.6|7510.8|7495.8|7508.3|7493.3|11
1727057700000|2024-09-23 02:15:00|7510.3|7495.3|7502.8|7487.8|7513.5|7498.5|7502|7487|114
1727058000000|2024-09-23 02:20:00|7502.9|7487.9|7501.2|7486.2|7503.3|7488.3|7499.5|7484.5|21
1727058300000|2024-09-23 02:25:00|7500.7|7485.7|7494.7|7479.7|7500.7|7485.7|7494|7479|41
1727058600000|2024-09-23 02:30:00|7496.2|7481.2|7494.2|7479.2|7497.2|7482.2|7490.2|7475.2|13
1727058900000|2024-09-23 02:35:00|7494|7479|7483.7|7468.7|7496.7|7481.7|7483.7|7468.7|21
1727059200000|2024-09-23 02:40:00|7484|7469|7485.9|7470.9|7488.9|7473.9|7484|7469|15
1727059500000|2024-09-23 02:45:00|7484.9|7469.9|7479.2|7464.2|7484.9|7469.9|7479.2|7464.2|7
1727059800000|2024-09-23 02:50:00|7478.8|7463.8|7477.7|7462.7|7478.8|7463.8|7476.7|7461.7|7
1727060100000|2024-09-23 02:55:00|7479.4|7464.4|7480.9|7465.9|7480.9|7465.9|7479.4|7464.4|28
1727060400000|2024-09-23 03:00:00|7481.2|7466.2|7486.5|7471.5|7487.2|7472.2|7481.2|7466.2|11
1727060700000|2024-09-23 03:05:00|7486.3|7471.3|7486.2|7471.2|7489.2|7474.2|7484.5|7469.5|11
1727061000000|2024-09-23 03:10:00|7488|7473|7494.4|7479.4|7494.4|7479.4|7488|7473|13
1727061300000|2024-09-23 03:15:00|7493.9|7478.9|7488.1|7473.1|7493.9|7478.9|7487.9|7472.9|14
1727061600000|2024-09-23 03:20:00|7488.7|7473.7|7483.9|7468.9|7488.7|7473.7|7482.7|7467.7|13
1727061900000|2024-09-23 03:25:00|7484.2|7469.2|7483.9|7468.9|7485.2|7470.2|7482.4|7467.4|2
1727062200000|2024-09-23 03:30:00|7484.1|7469.1|7483.6|7468.6|7485.6|7470.6|7483.1|7468.1|3
1727062500000|2024-09-23 03:35:00|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|7483.6|7468.6|1
1727062800000|2024-09-23 03:40:00|7484.1|7469.1|7483.6|7468.6|7484.4|7469.4|7483.6|7468.6|0
1727063100000|2024-09-23 03:45:00|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|0
1727063700000|2024-09-23 03:55:00|7484.2|7469.2|7484.2|7469.2|7484.2|7469.2|7484.2|7469.2|0
1727064000000|2024-09-23 04:00:00|7483.5|7468.5|7484.8|7469.8|7485.7|7470.7|7483.5|7468.5|6
1727064300000|2024-09-23 04:05:00|7482.6|7467.6|7483|7468|7484|7469|7482.5|7467.5|6
1727064600000|2024-09-23 04:10:00|7482.5|7467.5|7482.3|7467.3|7482.7|7467.7|7480.8|7465.8|7
1727064900000|2024-09-23 04:15:00|7482|7467|7481.5|7466.5|7482|7467|7480|7465|5
1727065200000|2024-09-23 04:20:00|7482|7467|7482|7467|7482|7467|7481.5|7466.5|1
1727065500000|2024-09-23 04:25:00|7485.9|7470.9|7486.7|7471.7|7486.7|7471.7|7484.6|7469.6|9
1727065800000|2024-09-23 04:30:00|7486.3|7471.3|7487.6|7472.6|7488.6|7473.6|7486.3|7471.3|2
1727066100000|2024-09-23 04:35:00|7487.1|7472.1|7484.6|7469.6|7487.1|7472.1|7484.6|7469.6|1
1727066400000|2024-09-23 04:40:00|7484.1|7469.1|7484.1|7469.1|7484.1|7469.1|7484.1|7469.1|0
1727066700000|2024-09-23 04:45:00|7484.6|7469.6|7487.6|7472.6|7489.3|7474.3|7484.6|7469.6|8
1727067000000|2024-09-23 04:50:00|7487.8|7472.8|7488.6|7473.6|7488.6|7473.6|7487.8|7472.8|0
1727067300000|2024-09-23 04:55:00|7489.3|7474.3|7488.8|7473.8|7489.3|7474.3|7488.8|7473.8|0
1727067600000|2024-09-23 05:00:00|7488.2|7473.2|7487.2|7472.2|7488.4|7473.4|7487.2|7472.2|5
1727067900000|2024-09-23 05:05:00|7484.4|7469.4|7485.6|7470.6|7486.8|7471.8|7478.2|7463.2|47
1727068200000|2024-09-23 05:10:00|7484.2|7469.2|7485.8|7470.8|7486.1|7471.1|7483.3|7468.3|4
1727068500000|2024-09-23 05:15:00|7486.3|7471.3|7486.4|7471.4|7487.8|7472.8|7484.9|7469.9|6
1727068800000|2024-09-23 05:20:00|7486.1|7471.1|7485.4|7470.4|7486.1|7471.1|7485.4|7470.4|1
1727069100000|2024-09-23 05:25:00|7485.1|7470.1|7482.9|7467.9|7485.1|7470.1|7482.9|7467.9|5
1727069400000|2024-09-23 05:30:00|7483.5|7468.5|7479.7|7464.7|7487.4|7472.4|7478.3|7463.3|10
1727069700000|2024-09-23 05:35:00|7479.9|7464.9|7483.1|7468.1|7484.1|7469.1|7479.9|7464.9|2
1727070000000|2024-09-23 05:40:00|7483.3|7468.3|7482.1|7467.1|7483.6|7468.6|7482.1|7467.1|0
1727070300000|2024-09-23 05:45:00|7481.1|7466.1|7480.1|7465.1|7483.1|7468.1|7478|7463|9
1727070600000|2024-09-23 05:50:00|7479|7464|7478.4|7463.4|7479.6|7464.6|7478.4|7463.4|3
1727070900000|2024-09-23 05:55:00|7476|7461|7480.9|7465.9|7482.4|7467.4|7473.4|7458.4|32
1727071200000|2024-09-23 06:00:00|7480.7|7465.7|7480.9|7465.9|7481.7|7466.7|7476.4|7461.4|11
1727071500000|2024-09-23 06:05:00|7481.1|7466.1|7477.7|7462.7|7481.1|7466.1|7475.4|7460.4|8
1727071800000|2024-09-23 06:10:00|7477.9|7462.9|7482.2|7467.2|7482.4|7467.4|7477.9|7462.9|3
1727072100000|2024-09-23 06:15:00|7482.6|7467.6|7473.6|7458.6|7482.7|7467.7|7471.8|7456.8|8
1727072400000|2024-09-23 06:20:00|7473.8|7458.8|7475.4|7460.4|7480.3|7465.3|7473.6|7458.6|8
1727072700000|2024-09-23 06:25:00|7475.6|7460.6|7473.1|7458.1|7475.6|7460.6|7468.4|7453.4|43
1727073000000|2024-09-23 06:30:00|7473.4|7458.4|7472.8|7457.8|7473.4|7458.4|7467.9|7452.9|29
1727073300000|2024-09-23 06:35:00|7472.5|7457.5|7471.8|7456.8|7479.1|7464.1|7471.2|7456.2|39
1727073600000|2024-09-23 06:40:00|7471.3|7456.3|7473.3|7458.3|7473.9|7458.9|7471.3|7456.3|19
1727073900000|2024-09-23 06:45:00|7472.5|7457.5|7472.6|7457.6|7473.6|7458.6|7471.9|7456.9|4
1727074200000|2024-09-23 06:50:00|7472.1|7457.1|7469.1|7454.1|7472.1|7457.1|7461.6|7446.6|96
1727074500000|2024-09-23 06:55:00|7468.2|7453.2|7470.4|7455.4|7470.4|7455.4|7465.6|7450.6|21
1727074800000|2024-09-23 07:00:00|7470.6|7455.6|7463.3|7448.3|7470.6|7455.6|7461.6|7446.6|40
1727075100000|2024-09-23 07:05:00|7463.1|7448.1|7467.3|7452.3|7468|7453|7463.1|7448.1|31
1727075400000|2024-09-23 07:10:00|7467|7452|7466.8|7451.8|7467.5|7452.5|7463.8|7448.8|20
1727075700000|2024-09-23 07:15:00|7466.3|7451.3|7459.4|7444.4|7466.3|7451.3|7455.6|7440.6|117
1727076000000|2024-09-23 07:20:00|7459.9|7444.9|7461|7446|7461|7446|7452.6|7437.6|24
1727076300000|2024-09-23 07:25:00|7461.2|7446.2|7461.1|7446.1|7462.4|7447.4|7459.3|7444.3|10
1727076600000|2024-09-23 07:30:00|7460.6|7445.6|7456.4|7441.4|7462.4|7447.4|7455.1|7440.1|42
1727076900000|2024-09-23 07:35:00|7455.9|7440.9|7460.3|7445.3|7461.9|7446.9|7454.6|7439.6|14
1727077200000|2024-09-23 07:40:00|7461.5|7446.5|7465.1|7450.1|7466.6|7451.6|7461.5|7446.5|7
1727077500000|2024-09-23 07:45:00|7464.5|7449.5|7462|7447|7464.5|7449.5|7460|7445|14
1727077800000|2024-09-23 07:50:00|7461.2|7446.2|7464.3|7449.3|7466.7|7451.7|7460.8|7445.8|10
1727078100000|2024-09-23 07:55:00|7463.3|7448.3|7461.7|7446.7|7463.3|7448.3|7459.7|7444.7|13
1727078400000|2024-09-23 08:00:00|7460|7445|7459.1|7444.1|7460|7445|7452.3|7437.3|39
1727078700000|2024-09-23 08:05:00|7458.7|7443.7|7459.8|7444.8|7459.8|7444.8|7456.8|7441.8|24
1727079000000|2024-09-23 08:10:00|7460|7445|7458.3|7443.3|7460.1|7445.1|7457.6|7442.6|16
1727079300000|2024-09-23 08:15:00|7458.5|7443.5|7459.2|7444.2|7459.7|7444.7|7457.2|7442.2|11
1727079600000|2024-09-23 08:20:00|7459.4|7444.4|7459.2|7444.2|7459.7|7444.7|7458.7|7443.7|0
1727079900000|2024-09-23 08:25:00|7459.4|7444.4|7459.2|7444.2|7459.4|7444.4|7459.2|7444.2|0
1727080200000|2024-09-23 08:30:00|7460.4|7445.4|7479|7464|7480.4|7465.4|7460.4|7445.4|63
1727080500000|2024-09-23 08:35:00|7479.5|7464.5|7476.6|7461.6|7479.5|7464.5|7475.7|7460.7|9
1727080800000|2024-09-23 08:40:00|7476.3|7461.3|7481.8|7466.8|7484|7469|7476.3|7461.3|57
1727081100000|2024-09-23 08:45:00|7480.1|7465.1|7477.5|7462.5|7480.1|7465.1|7476.8|7461.8|17
1727081400000|2024-09-23 08:50:00|7477.8|7462.8|7479.3|7464.3|7479.5|7464.5|7475.3|7460.3|7
1727081700000|2024-09-23 08:55:00|7478.8|7463.8|7480|7465|7480|7465|7477|7462|23
1727082000000|2024-09-23 09:00:00|7480.5|7465.5|7478|7463|7481.5|7466.5|7477.3|7462.3|6
1727082300000|2024-09-23 09:05:00|7477.5|7462.5|7476.5|7461.5|7484|7469|7476.3|7461.3|13
1727082600000|2024-09-23 09:10:00|7478.3|7463.3|7481|7466|7481|7466|7476.5|7461.5|33
1727082900000|2024-09-23 09:15:00|7480.8|7465.8|7476.5|7461.5|7480.8|7465.8|7475|7460|4
1727083200000|2024-09-23 09:20:00|7476.1|7461.1|7481.2|7466.2|7487.4|7472.4|7475.5|7460.5|23
1727083500000|2024-09-23 09:25:00|7481.8|7466.8|7479.3|7464.3|7481.8|7466.8|7478.8|7463.8|3
1727083800000|2024-09-23 09:30:00|7479.8|7464.8|7477.3|7462.3|7479.8|7464.8|7475.3|7460.3|2
1727084100000|2024-09-23 09:35:00|7477.8|7462.8|7477.5|7462.5|7478|7463|7474.8|7459.8|4
1727084400000|2024-09-23 09:40:00|7476|7461|7476.5|7461.5|7477|7462|7471.5|7456.5|11
1727084700000|2024-09-23 09:45:00|7477|7462|7472.3|7457.3|7477|7462|7472.3|7457.3|4
1727085000000|2024-09-23 09:50:00|7473.1|7458.1|7483.7|7468.7|7483.7|7468.7|7473.1|7458.1|29
1727085300000|2024-09-23 09:55:00|7484.2|7469.2|7486.5|7471.5|7493.9|7478.9|7484.2|7469.2|49
1727085600000|2024-09-23 10:00:00|7487|7472|7482|7467|7487.5|7472.5|7481.5|7466.5|1
1727085900000|2024-09-23 10:05:00|7481.8|7466.8|7481.1|7466.1|7482|7467|7480.5|7465.5|2
1727086200000|2024-09-23 10:10:00|7480.7|7465.7|7481.5|7466.5|7482|7467|7479|7464|4
1727086500000|2024-09-23 10:15:00|7481.8|7466.8|7479|7464|7482|7467|7479|7464|0
1727086800000|2024-09-23 10:20:00|7478.7|7463.7|7483.5|7468.5|7485.7|7470.7|7477.5|7462.5|10
1727087100000|2024-09-23 10:25:00|7484|7469|7491.2|7476.2|7492|7477|7484|7469|9
1727087400000|2024-09-23 10:30:00|7490.7|7475.7|7492.5|7477.5|7495.7|7480.7|7489.7|7474.7|23
1727087700000|2024-09-23 10:35:00|7491.4|7476.4|7493.9|7478.9|7493.9|7478.9|7489.2|7474.2|8
1727088000000|2024-09-23 10:40:00|7493.7|7478.7|7494.9|7479.9|7495.6|7480.6|7492.9|7477.9|17
1727088300000|2024-09-23 10:45:00|7494.7|7479.7|7493.9|7478.9|7495.9|7480.9|7493.9|7478.9|24
1727088600000|2024-09-23 10:50:00|7492.7|7477.7|7491.9|7476.9|7492.7|7477.7|7491.2|7476.2|5
1727088900000|2024-09-23 10:55:00|7491.4|7476.4|7493.8|7478.8|7493.8|7478.8|7491.4|7476.4|5
1727089200000|2024-09-23 11:00:00|7493.2|7478.2|7488.6|7473.6|7493.2|7478.2|7488.1|7473.1|11
1727089500000|2024-09-23 11:05:00|7487.8|7472.8|7492.1|7477.1|7492.1|7477.1|7485.1|7470.1|19
1727089800000|2024-09-23 11:10:00|7492.3|7477.3|7497|7482|7498.5|7483.5|7491|7476|21
1727090100000|2024-09-23 11:15:00|7496.5|7481.5|7494.3|7479.3|7496.8|7481.8|7493.8|7478.8|4
1727090400000|2024-09-23 11:20:00|7493.3|7478.3|7492.6|7477.6|7493.3|7478.3|7491.4|7476.4|5
1727090700000|2024-09-23 11:25:00|7493.1|7478.1|7495.6|7480.6|7497.3|7482.3|7493.1|7478.1|46
1727091000000|2024-09-23 11:30:00|7495.1|7480.1|7498.5|7483.5|7499.7|7484.7|7492.9|7477.9|57
1727091300000|2024-09-23 11:35:00|7498.7|7483.7|7492.2|7477.2|7500|7485|7491.2|7476.2|33
1727091600000|2024-09-23 11:40:00|7493.2|7478.2|7489.8|7474.8|7493.2|7478.2|7489.8|7474.8|6
1727091900000|2024-09-23 11:45:00|7489.5|7474.5|7483.5|7468.5|7490.3|7475.3|7483.3|7468.3|17
1727092200000|2024-09-23 11:50:00|7483.8|7468.8|7483.5|7468.5|7483.8|7468.8|7481.9|7466.9|10
1727092500000|2024-09-23 11:55:00|7483.3|7468.3|7481.5|7466.5|7483.7|7468.7|7481.5|7466.5|17
1727092800000|2024-09-23 12:00:00|7481.3|7466.3|7471.5|7456.5|7481.3|7466.3|7470|7455|162
1727093100000|2024-09-23 12:05:00|7472|7457|7484.2|7469.2|7489.6|7474.6|7471.5|7456.5|99
1727093400000|2024-09-23 12:10:00|7483.7|7468.7|7471.3|7456.3|7483.7|7468.7|7468.3|7453.3|53
1727093700000|2024-09-23 12:15:00|7470.3|7455.3|7474|7459|7479|7464|7468.4|7453.4|91
1727094000000|2024-09-23 12:20:00|7473.7|7458.7|7469.5|7454.5|7473.7|7458.7|7460.4|7445.4|134
1727094300000|2024-09-23 12:25:00|7470.5|7455.5|7471.6|7456.6|7480.8|7465.8|7468.5|7453.5|88
1727094600000|2024-09-23 12:30:00|7471.1|7456.1|7472.4|7457.4|7476.9|7461.9|7469.7|7454.7|52
1727094900000|2024-09-23 12:35:00|7472.7|7457.7|7470.4|7455.4|7474.1|7459.1|7465.7|7450.7|68
1727095200000|2024-09-23 12:40:00|7470.6|7455.6|7468.4|7453.4|7470.6|7455.6|7464.1|7449.1|51
1727095500000|2024-09-23 12:45:00|7468.7|7453.7|7474.6|7459.6|7476.9|7461.9|7467.9|7452.9|83
1727095800000|2024-09-23 12:50:00|7476|7461|7475.1|7460.1|7482.6|7467.6|7472.9|7457.9|60
1727096100000|2024-09-23 12:55:00|7475.4|7460.4|7480.8|7465.8|7480.9|7465.9|7473.4|7458.4|50
1727096400000|2024-09-23 13:00:00|7480.4|7465.4|7480.1|7465.1|7483.8|7468.8|7474.6|7459.6|71
1727096700000|2024-09-23 13:05:00|7480.3|7465.3|7489.6|7474.6|7493.1|7478.1|7478.1|7463.1|125
1727097000000|2024-09-23 13:10:00|7488.5|7473.5|7491.8|7476.8|7495.6|7480.6|7486.1|7471.1|141
1727097300000|2024-09-23 13:15:00|7492.3|7477.3|7493.1|7478.1|7497.3|7482.3|7485.4|7470.4|218
1727097600000|2024-09-23 13:20:00|7492.8|7477.8|7490.6|7475.6|7494.3|7479.3|7487.7|7472.7|75
1727097900000|2024-09-23 13:25:00|7490.3|7475.3|7509.2|7494.2|7511.2|7496.2|7489.6|7474.6|202
1727098200000|2024-09-23 13:30:00|7509.4|7494.4|7506.6|7491.6|7515|7500|7505.8|7490.8|419
1727098500000|2024-09-23 13:35:00|7506.3|7491.3|7513.4|7498.4|7517.1|7502.1|7505.1|7490.1|344
1727098800000|2024-09-23 13:40:00|7513.7|7498.7|7504.3|7489.3|7516.3|7501.3|7499.1|7484.1|86
1727099100000|2024-09-23 13:45:00|7505.1|7490.1|7499.5|7484.5|7505.6|7490.6|7495.7|7480.7|172
1727099400000|2024-09-23 13:50:00|7499.2|7484.2|7496.9|7481.9|7501.4|7486.4|7494.4|7479.4|112
1727099700000|2024-09-23 13:55:00|7496.4|7481.4|7485.2|7470.2|7496.4|7481.4|7478.5|7463.5|309
1727100000000|2024-09-23 14:00:00|7483.2|7468.2|7493.4|7478.4|7497.4|7482.4|7482.5|7467.5|285
1727100300000|2024-09-23 14:05:00|7493.7|7478.7|7495.7|7480.7|7501.9|7486.9|7492.4|7477.4|49
1727100600000|2024-09-23 14:10:00|7495.4|7480.4|7487.2|7472.2|7497.2|7482.2|7487|7472|188
1727100900000|2024-09-23 14:15:00|7486.7|7471.7|7481.2|7466.2|7489.6|7474.6|7480.9|7465.9|216
1727101200000|2024-09-23 14:20:00|7480.2|7465.2|7480.2|7465.2|7488.2|7473.2|7477.5|7462.5|196
1727101500000|2024-09-23 14:25:00|7478.2|7463.2|7476.9|7461.9|7482.5|7467.5|7473.4|7458.4|131
1727101800000|2024-09-23 14:30:00|7477.9|7462.9|7483.8|7468.8|7484.2|7469.2|7466.3|7451.3|319
1727102100000|2024-09-23 14:35:00|7483.2|7468.2|7472.3|7457.3|7483.2|7468.2|7467.3|7452.3|190
1727102400000|2024-09-23 14:40:00|7472.5|7457.5|7487.2|7472.2|7487.2|7472.2|7469.6|7454.6|217
1727102700000|2024-09-23 14:45:00|7487.4|7472.4|7477.2|7462.2|7488.7|7473.7|7475.7|7460.7|159
1727103000000|2024-09-23 14:50:00|7476.9|7461.9|7475.1|7460.1|7478.7|7463.7|7469.7|7454.7|98
1727103300000|2024-09-23 14:55:00|7474.8|7459.8|7474.6|7459.6|7479.7|7464.7|7472.6|7457.6|124
1727103600000|2024-09-23 15:00:00|7473.1|7458.1|7473.7|7458.7|7476.3|7461.3|7469.2|7454.2|134
1727103900000|2024-09-23 15:05:00|7473.5|7458.5|7468.8|7453.8|7477.4|7462.4|7466.7|7451.7|197
1727104200000|2024-09-23 15:10:00|7469.2|7454.2|7477|7462|7477|7462|7467.3|7452.3|300
1727104500000|2024-09-23 15:15:00|7475.7|7460.7|7473.8|7458.8|7476.7|7461.7|7470.3|7455.3|161
1727104800000|2024-09-23 15:20:00|7475.5|7460.5|7479.5|7464.5|7480.5|7465.5|7475|7460|126
1727105100000|2024-09-23 15:25:00|7480.7|7465.7|7475.5|7460.5|7481|7466|7475.5|7460.5|159
1727105400000|2024-09-23 15:30:00|7475.8|7460.8|7474.6|7459.6|7479|7464|7470.1|7455.1|189
1727105700000|2024-09-23 15:35:00|7474.1|7459.1|7474|7459|7477|7462|7468.6|7453.6|235
1727106000000|2024-09-23 15:40:00|7473.8|7458.8|7477|7462|7477.5|7462.5|7470.4|7455.4|160
1727106300000|2024-09-23 15:45:00|7476.8|7461.8|7472.8|7457.8|7476.8|7461.8|7468.6|7453.6|96
1727106600000|2024-09-23 15:50:00|7473.4|7458.4|7463.6|7448.6|7474.6|7459.6|7463.6|7448.6|148
1727106900000|2024-09-23 15:55:00|7464.1|7449.1|7451.3|7436.3|7464.7|7449.7|7449.1|7434.1|282
1727107200000|2024-09-23 16:00:00|7451.8|7436.8|7453.1|7438.1|7456.9|7441.9|7444.6|7429.6|224
1727107500000|2024-09-23 16:05:00|7453.4|7438.4|7463|7448|7463.6|7448.6|7450.8|7435.8|140
1727107800000|2024-09-23 16:10:00|7463.2|7448.2|7455.6|7440.6|7463.2|7448.2|7449.1|7434.1|118
1727108100000|2024-09-23 16:15:00|7456|7441|7452.6|7437.6|7457.5|7442.5|7444.8|7429.8|124
1727108400000|2024-09-23 16:20:00|7452.8|7437.8|7462|7447|7465.5|7450.5|7452.6|7437.6|73
1727108700000|2024-09-23 16:25:00|7461.7|7446.7|7465.2|7450.2|7466.5|7451.5|7459.7|7444.7|97
1727109000000|2024-09-23 16:30:00|7465.5|7450.5|7465.9|7450.9|7471|7456|7464.7|7449.7|104
1727109300000|2024-09-23 16:35:00|7466.7|7451.7|7456.4|7441.4|7467.7|7452.7|7455.7|7440.7|160
1727109600000|2024-09-23 16:40:00|7456.7|7441.7|7458.2|7443.2|7463.2|7448.2|7456.7|7441.7|78
1727109900000|2024-09-23 16:45:00|7458.5|7443.5|7467.7|7452.7|7467.7|7452.7|7452.6|7437.6|181
1727110200000|2024-09-23 16:50:00|7468|7453|7461.2|7446.2|7469.2|7454.2|7460.7|7445.7|102
1727110500000|2024-09-23 16:55:00|7461.7|7446.7|7463.2|7448.2|7466.2|7451.2|7457.7|7442.7|150
1727110800000|2024-09-23 17:00:00|7462.7|7447.7|7460.2|7445.2|7462.7|7447.7|7459|7444|67
1727111100000|2024-09-23 17:05:00|7459.7|7444.7|7462.2|7447.2|7465.2|7450.2|7458.7|7443.7|62
1727111400000|2024-09-23 17:10:00|7462.5|7447.5|7466.6|7451.6|7467.8|7452.8|7461.6|7446.6|187
1727111700000|2024-09-23 17:15:00|7465.4|7450.4|7461.2|7446.2|7465.4|7450.4|7456.8|7441.8|96
1727112000000|2024-09-23 17:20:00|7461.8|7446.8|7458.7|7443.7|7464|7449|7454.5|7439.5|107
1727112300000|2024-09-23 17:25:00|7458.5|7443.5|7462.9|7447.9|7462.9|7447.9|7456.7|7441.7|97
1727112600000|2024-09-23 17:30:00|7462.7|7447.7|7463.1|7448.1|7464.3|7449.3|7460.1|7445.1|117
1727112900000|2024-09-23 17:35:00|7463.5|7448.5|7458.7|7443.7|7465.3|7450.3|7458.7|7443.7|124
1727113200000|2024-09-23 17:40:00|7459.3|7444.3|7457.5|7442.5|7460.4|7445.4|7454.2|7439.2|119
1727113500000|2024-09-23 17:45:00|7457.7|7442.7|7456.5|7441.5|7461.9|7446.9|7454.7|7439.7|121
1727113800000|2024-09-23 17:50:00|7456.2|7441.2|7465.6|7450.6|7467.3|7452.3|7456.2|7441.2|129
1727114100000|2024-09-23 17:55:00|7464.6|7449.6|7458.2|7443.2|7465.1|7450.1|7458.2|7443.2|113
1727114400000|2024-09-23 18:00:00|7458.9|7443.9|7457.5|7442.5|7465.1|7450.1|7457|7442|126
1727114700000|2024-09-23 18:05:00|7458|7443|7459.9|7444.9|7462.7|7447.7|7456.5|7441.5|241
1727115000000|2024-09-23 18:10:00|7460.1|7445.1|7459.4|7444.4|7462.6|7447.6|7449.2|7434.2|1019
1727115300000|2024-09-23 18:15:00|7454.2|7439.2|7451.5|7436.5|7457.2|7442.2|7449.7|7434.7|275
1727139600000|2024-09-24 01:00:00|7443.6|7428.6|7441.8|7426.8|7445.8|7430.8|7438.6|7423.6|95
1727139900000|2024-09-24 01:05:00|7442|7427|7444|7429|7447|7432|7439.7|7424.7|26
1727140200000|2024-09-24 01:10:00|7444.3|7429.3|7451.5|7436.5|7453.7|7438.7|7444.3|7429.3|16
1727140500000|2024-09-24 01:15:00|7451.7|7436.7|7455.9|7440.9|7455.9|7440.9|7451|7436|7
1727140800000|2024-09-24 01:20:00|7454.9|7439.9|7450.7|7435.7|7456.2|7441.2|7450.7|7435.7|8
1727141100000|2024-09-24 01:25:00|7452.5|7437.5|7455.2|7440.2|7457.2|7442.2|7452.2|7437.2|12
1727141400000|2024-09-24 01:30:00|7453.2|7438.2|7452|7437|7454.2|7439.2|7452|7437|4
1727141700000|2024-09-24 01:35:00|7449|7434|7450|7435|7451.2|7436.2|7448.3|7433.3|1
1727142000000|2024-09-24 01:40:00|7449.8|7434.8|7451.8|7436.8|7451.8|7436.8|7448.5|7433.5|3
1727142300000|2024-09-24 01:45:00|7452.7|7437.7|7453.2|7438.2|7457|7442|7450.3|7435.3|15
1727142600000|2024-09-24 01:50:00|7453|7438|7454.7|7439.7|7455.7|7440.7|7453|7438|2
1727143200000|2024-09-24 02:00:00|7453.5|7438.5|7453.2|7438.2|7454.2|7439.2|7453.2|7438.2|0
1727143500000|2024-09-24 02:05:00|7454.1|7439.1|7457.2|7442.2|7457.7|7442.7|7454.1|7439.1|3
1727143800000|2024-09-24 02:10:00|7457.7|7442.7|7467.5|7452.5|7468.5|7453.5|7457.2|7442.2|65
1727144100000|2024-09-24 02:15:00|7469|7454|7467.8|7452.8|7469|7454|7466.6|7451.6|12
1727144700000|2024-09-24 02:25:00|7467.6|7452.6|7466.9|7451.9|7467.6|7452.6|7466.9|7451.9|1
1727145000000|2024-09-24 02:30:00|7466.7|7451.7|7464.2|7449.2|7468.2|7453.2|7463.7|7448.7|8
1727145300000|2024-09-24 02:35:00|7464|7449|7463.2|7448.2|7464.2|7449.2|7461.2|7446.2|0
1727145600000|2024-09-24 02:40:00|7461.2|7446.2|7460.2|7445.2|7461.2|7446.2|7453.4|7438.4|11
1727145900000|2024-09-24 02:45:00|7460.4|7445.4|7468.1|7453.1|7468.1|7453.1|7460.2|7445.2|6
1727146200000|2024-09-24 02:50:00|7469|7454|7470.4|7455.4|7470.7|7455.7|7467.6|7452.6|37
1727146500000|2024-09-24 02:55:00|7470.5|7455.5|7478.8|7463.8|7479.5|7464.5|7470.1|7455.1|27
1727146800000|2024-09-24 03:00:00|7478.6|7463.6|7479.8|7464.8|7480.3|7465.3|7474.7|7459.7|11
1727147100000|2024-09-24 03:05:00|7480.9|7465.9|7480.8|7465.8|7481.3|7466.3|7480.6|7465.6|6
1727147400000|2024-09-24 03:10:00|7480.6|7465.6|7482.4|7467.4|7483.6|7468.6|7480.6|7465.6|9
1727147700000|2024-09-24 03:15:00|7482.9|7467.9|7485.8|7470.8|7488.5|7473.5|7482.9|7467.9|10
1727148000000|2024-09-24 03:20:00|7485.6|7470.6|7489|7474|7490.2|7475.2|7485.3|7470.3|27
1727148300000|2024-09-24 03:25:00|7490|7475|7487.7|7472.7|7490.2|7475.2|7487.7|7472.7|7
1727148600000|2024-09-24 03:30:00|7487.2|7472.2|7486.7|7471.7|7488.7|7473.7|7486.2|7471.2|3
1727148900000|2024-09-24 03:35:00|7486.9|7471.9|7488.7|7473.7|7490.2|7475.2|7486.7|7471.7|12
1727149200000|2024-09-24 03:40:00|7489|7474|7489|7474|7489.3|7474.3|7488|7473|3
1727149500000|2024-09-24 03:45:00|7488.7|7473.7|7487|7472|7488.7|7473.7|7487|7472|2
1727149800000|2024-09-24 03:50:00|7487.2|7472.2|7488.2|7473.2|7489.2|7474.2|7487.2|7472.2|2
1727150100000|2024-09-24 03:55:00|7488.5|7473.5|7489.7|7474.7|7490.7|7475.7|7488.5|7473.5|6
1727150400000|2024-09-24 04:00:00|7488.1|7473.1|7487.6|7472.6|7488.1|7473.1|7487.6|7472.6|1
1727151300000|2024-09-24 04:15:00|7487.8|7472.8|7488.1|7473.1|7488.1|7473.1|7487.6|7472.6|0
1727151600000|2024-09-24 04:20:00|7488.6|7473.6|7487.6|7472.6|7488.8|7473.8|7487.6|7472.6|4
1727151900000|2024-09-24 04:25:00|7487.3|7472.3|7487.3|7472.3|7487.9|7472.9|7487.3|7472.3|1
1727152200000|2024-09-24 04:30:00|7487.6|7472.6|7495.5|7480.5|7495.5|7480.5|7487.6|7472.6|36
1727152500000|2024-09-24 04:35:00|7494.5|7479.5|7492.5|7477.5|7495.5|7480.5|7492.5|7477.5|2
1727152800000|2024-09-24 04:40:00|7493|7478|7489.8|7474.8|7493|7478|7488.5|7473.5|6
1727153100000|2024-09-24 04:45:00|7490.7|7475.7|7492.5|7477.5|7492.5|7477.5|7490.7|7475.7|5
1727153400000|2024-09-24 04:50:00|7491.5|7476.5|7493.5|7478.5|7493.5|7478.5|7491|7476|0
1727153700000|2024-09-24 04:55:00|7491.9|7476.9|7491|7476|7491.9|7476.9|7491|7476|1
1727154000000|2024-09-24 05:00:00|7490.5|7475.5|7496.9|7481.9|7496.9|7481.9|7490.5|7475.5|19
1727154300000|2024-09-24 05:05:00|7496.7|7481.7|7495.5|7480.5|7496.9|7481.9|7495.5|7480.5|5
1727154600000|2024-09-24 05:10:00|7495.2|7480.2|7496.2|7481.2|7496.4|7481.4|7493|7478|9
1727154900000|2024-09-24 05:15:00|7495.7|7480.7|7494.2|7479.2|7495.7|7480.7|7494|7479|11
1727155200000|2024-09-24 05:20:00|7494.5|7479.5|7496.2|7481.2|7496.2|7481.2|7494.5|7479.5|0
1727155500000|2024-09-24 05:25:00|7495.9|7480.9|7492|7477|7495.9|7480.9|7492|7477|1
1727155800000|2024-09-24 05:30:00|7492.5|7477.5|7498.4|7483.4|7498.4|7483.4|7492.5|7477.5|4
1727156100000|2024-09-24 05:35:00|7498.1|7483.1|7502|7487|7504.3|7489.3|7498.1|7483.1|36
1727156400000|2024-09-24 05:40:00|7502.8|7487.8|7503.8|7488.8|7504.1|7489.1|7499.8|7484.8|6
1727156700000|2024-09-24 05:45:00|7504.6|7489.6|7507.7|7492.7|7508.8|7493.8|7501.5|7486.5|19
1727157000000|2024-09-24 05:50:00|7506.3|7491.3|7503.7|7488.7|7507.2|7492.2|7503.7|7488.7|43
1727157300000|2024-09-24 05:55:00|7504.7|7489.7|7496.4|7481.4|7505.2|7490.2|7496.4|7481.4|20
1727157600000|2024-09-24 06:00:00|7496.2|7481.2|7498.2|7483.2|7499.7|7484.7|7495.2|7480.2|9
1727157900000|2024-09-24 06:05:00|7497.7|7482.7|7499.2|7484.2|7501.1|7486.1|7495.2|7480.2|30
1727158200000|2024-09-24 06:10:00|7499.7|7484.7|7496.5|7481.5|7499.7|7484.7|7495.7|7480.7|60
1727158500000|2024-09-24 06:15:00|7497.2|7482.2|7499.7|7484.7|7501.7|7486.7|7497.2|7482.2|15
1727158800000|2024-09-24 06:20:00|7500|7485|7497.2|7482.2|7500|7485|7497.2|7482.2|2
1727159100000|2024-09-24 06:25:00|7497.4|7482.4|7497.4|7482.4|7498.7|7483.7|7496.2|7481.2|1
1727159400000|2024-09-24 06:30:00|7497.7|7482.7|7501.2|7486.2|7502.7|7487.7|7497.7|7482.7|12
1727159700000|2024-09-24 06:35:00|7502.2|7487.2|7501.2|7486.2|7505.8|7490.8|7501.2|7486.2|40
1727160000000|2024-09-24 06:40:00|7501.1|7486.1|7505.4|7490.4|7508.1|7493.1|7500.7|7485.7|41
1727160300000|2024-09-24 06:45:00|7504.7|7489.7|7503.9|7488.9|7506.9|7491.9|7503.1|7488.1|10
1727160600000|2024-09-24 06:50:00|7503.8|7488.8|7505.4|7490.4|7506.8|7491.8|7502.8|7487.8|35
1727160900000|2024-09-24 06:55:00|7504.8|7489.8|7511.2|7496.2|7511.2|7496.2|7503.4|7488.4|133
1727161200000|2024-09-24 07:00:00|7511.8|7496.8|7508.3|7493.3|7512.5|7497.5|7507.1|7492.1|38
1727161500000|2024-09-24 07:05:00|7507.1|7492.1|7506.9|7491.9|7507.9|7492.9|7506.7|7491.7|47
1727161800000|2024-09-24 07:10:00|7507.1|7492.1|7503.6|7488.6|7507.4|7492.4|7502.9|7487.9|1
1727162100000|2024-09-24 07:15:00|7503.4|7488.4|7506.8|7491.8|7507.9|7492.9|7503.1|7488.1|23
1727162400000|2024-09-24 07:20:00|7506.1|7491.1|7501.7|7486.7|7506.3|7491.3|7500.4|7485.4|4
1727162700000|2024-09-24 07:25:00|7502.6|7487.6|7505.7|7490.7|7506.2|7491.2|7500.5|7485.5|35
1727163000000|2024-09-24 07:30:00|7504.3|7489.3|7502.4|7487.4|7504.9|7489.9|7498.8|7483.8|25
1727163300000|2024-09-24 07:35:00|7502.9|7487.9|7508.9|7493.9|7508.9|7493.9|7502.4|7487.4|8
1727163600000|2024-09-24 07:40:00|7508|7493|7507.2|7492.2|7509.2|7494.2|7507|7492|8
1727163900000|2024-09-24 07:45:00|7507.7|7492.7|7505.2|7490.2|7508.7|7493.7|7505.2|7490.2|5
1727164200000|2024-09-24 07:50:00|7505.1|7490.1|7510.6|7495.6|7510.6|7495.6|7504.4|7489.4|4
1727164500000|2024-09-24 07:55:00|7510.1|7495.1|7512.9|7497.9|7512.9|7497.9|7509.1|7494.1|34
1727164800000|2024-09-24 08:00:00|7513.4|7498.4|7516.3|7501.3|7520.8|7505.8|7513.4|7498.4|86
1727165100000|2024-09-24 08:05:00|7516.1|7501.1|7521.3|7506.3|7521.4|7506.4|7516.1|7501.1|35
1727165400000|2024-09-24 08:10:00|7521.6|7506.6|7516.9|7501.9|7523.3|7508.3|7516.9|7501.9|64
1727165700000|2024-09-24 08:15:00|7517.7|7502.7|7517.6|7502.6|7518.6|7503.6|7515.8|7500.8|34
1727166000000|2024-09-24 08:20:00|7518|7503|7519.6|7504.6|7520.1|7505.1|7514.9|7499.9|19
1727166300000|2024-09-24 08:25:00|7519.8|7504.8|7520.8|7505.8|7521.8|7506.8|7518.6|7503.6|19
1727166600000|2024-09-24 08:30:00|7520.5|7505.5|7517.9|7502.9|7521.1|7506.1|7517.6|7502.6|11
1727166900000|2024-09-24 08:35:00|7518.1|7503.1|7525|7510|7525|7510|7515.5|7500.5|45
1727167200000|2024-09-24 08:40:00|7525.3|7510.3|7522.8|7507.8|7527.8|7512.8|7522.8|7507.8|17
1727167500000|2024-09-24 08:45:00|7523.2|7508.2|7515.4|7500.4|7523.8|7508.8|7515.2|7500.2|22
1727167800000|2024-09-24 08:50:00|7515.7|7500.7|7517.2|7502.2|7517.7|7502.7|7515.7|7500.7|5
1727168100000|2024-09-24 08:55:00|7517.6|7502.6|7520.4|7505.4|7520.4|7505.4|7516.7|7501.7|8
1727168400000|2024-09-24 09:00:00|7520.2|7505.2|7514.9|7499.9|7521.2|7506.2|7514.9|7499.9|12
1727168700000|2024-09-24 09:05:00|7514.7|7499.7|7514.1|7499.1|7515.4|7500.4|7510.9|7495.9|23
1727169000000|2024-09-24 09:10:00|7514.6|7499.6|7516.9|7501.9|7517.4|7502.4|7514.6|7499.6|17
1727169300000|2024-09-24 09:15:00|7516.4|7501.4|7515.9|7500.9|7517.4|7502.4|7515.9|7500.9|13
1727169600000|2024-09-24 09:20:00|7515.6|7500.6|7519.6|7504.6|7519.6|7504.6|7510.4|7495.4|29
1727169900000|2024-09-24 09:25:00|7520.1|7505.1|7528.8|7513.8|7528.8|7513.8|7519.3|7504.3|31
1727170200000|2024-09-24 09:30:00|7529.8|7514.8|7523.8|7508.8|7529.8|7514.8|7523.8|7508.8|15
1727170500000|2024-09-24 09:35:00|7524.8|7509.8|7523.3|7508.3|7524.8|7509.8|7522.8|7507.8|7
1727170800000|2024-09-24 09:40:00|7523.8|7508.8|7525.3|7510.3|7526.3|7511.3|7523.3|7508.3|7
1727171100000|2024-09-24 09:45:00|7525.6|7510.6|7520.8|7505.8|7526|7511|7518.8|7503.8|44
1727171400000|2024-09-24 09:50:00|7521|7506|7524.3|7509.3|7524.8|7509.8|7521|7506|4
1727171700000|2024-09-24 09:55:00|7524.1|7509.1|7525|7510|7527|7512|7523.8|7508.8|6
1727172000000|2024-09-24 10:00:00|7525.3|7510.3|7524.8|7509.8|7525.3|7510.3|7522.8|7507.8|10
1727172300000|2024-09-24 10:05:00|7525.2|7510.2|7528.1|7513.1|7530.5|7515.5|7525.2|7510.2|33
1727172600000|2024-09-24 10:10:00|7527.8|7512.8|7526.8|7511.8|7527.8|7512.8|7526.8|7511.8|5
1727172900000|2024-09-24 10:15:00|7528.5|7513.5|7535|7520|7535|7520|7528.5|7513.5|42
1727173200000|2024-09-24 10:20:00|7537.9|7522.9|7542.4|7527.4|7542.4|7527.4|7535|7520|167
1727173500000|2024-09-24 10:25:00|7542.6|7527.6|7543.4|7528.4|7544.7|7529.7|7542.4|7527.4|51
1727173800000|2024-09-24 10:30:00|7544|7529|7537.4|7522.4|7545|7530|7536.7|7521.7|39
1727174100000|2024-09-24 10:35:00|7537.2|7522.2|7538.2|7523.2|7538.7|7523.7|7535.5|7520.5|15
1727174400000|2024-09-24 10:40:00|7537.9|7522.9|7532.1|7517.1|7538.3|7523.3|7529.3|7514.3|34
1727174700000|2024-09-24 10:45:00|7531.8|7516.8|7524.4|7509.4|7532.6|7517.6|7524.4|7509.4|64
1727175000000|2024-09-24 10:50:00|7525.9|7510.9|7503.7|7488.7|7525.9|7510.9|7503.3|7488.3|111
1727175300000|2024-09-24 10:55:00|7505.8|7490.8|7513|7498|7513|7498|7505|7490|9
1727175600000|2024-09-24 11:00:00|7512.7|7497.7|7513.2|7498.2|7520.2|7505.2|7511.2|7496.2|58
1727175900000|2024-09-24 11:05:00|7512.7|7497.7|7513.7|7498.7|7517.2|7502.2|7511.2|7496.2|5
1727176200000|2024-09-24 11:10:00|7511.7|7496.7|7510.7|7495.7|7517.4|7502.4|7508.7|7493.7|21
1727176500000|2024-09-24 11:15:00|7511.2|7496.2|7514.7|7499.7|7515.7|7500.7|7511.2|7496.2|6
1727176800000|2024-09-24 11:20:00|7515.2|7500.2|7509.7|7494.7|7517.2|7502.2|7508.7|7493.7|9
1727177100000|2024-09-24 11:25:00|7509.2|7494.2|7512.2|7497.2|7512.2|7497.2|7509.1|7494.1|3
1727177400000|2024-09-24 11:30:00|7513.2|7498.2|7510.7|7495.7|7513.2|7498.2|7510.7|7495.7|9
1727177700000|2024-09-24 11:35:00|7510.6|7495.6|7512.7|7497.7|7513.2|7498.2|7510.1|7495.1|6
1727178000000|2024-09-24 11:40:00|7510.7|7495.7|7510.3|7495.3|7513.2|7498.2|7508.3|7493.3|34
1727178300000|2024-09-24 11:45:00|7510.1|7495.1|7513.3|7498.3|7513.3|7498.3|7507.6|7492.6|20
1727178600000|2024-09-24 11:50:00|7513.8|7498.8|7516.3|7501.3|7516.3|7501.3|7512.1|7497.1|12
1727178900000|2024-09-24 11:55:00|7517.3|7502.3|7510|7495|7520.3|7505.3|7509.5|7494.5|46
1727179200000|2024-09-24 12:00:00|7510.5|7495.5|7519.5|7504.5|7519.5|7504.5|7510.1|7495.1|172
1727179500000|2024-09-24 12:05:00|7519|7504|7518.2|7503.2|7528.4|7513.4|7516.2|7501.2|89
1727179800000|2024-09-24 12:10:00|7518.3|7503.3|7513.8|7498.8|7520.7|7505.7|7513.5|7498.5|60
1727180100000|2024-09-24 12:15:00|7514.5|7499.5|7518.5|7503.5|7520.7|7505.7|7513.7|7498.7|82
1727180400000|2024-09-24 12:20:00|7518.8|7503.8|7524.4|7509.4|7528.9|7513.9|7518.8|7503.8|181
1727180700000|2024-09-24 12:25:00|7525.1|7510.1|7526.1|7511.1|7527.6|7512.6|7519.9|7504.9|76
1727181000000|2024-09-24 12:30:00|7526.6|7511.6|7530.3|7515.3|7530.8|7515.8|7525.9|7510.9|50
1727181300000|2024-09-24 12:35:00|7530.1|7515.1|7538.9|7523.9|7538.9|7523.9|7528.9|7513.9|136
1727181600000|2024-09-24 12:40:00|7538.3|7523.3|7544.6|7529.6|7549.8|7534.8|7536.7|7521.7|271
1727181900000|2024-09-24 12:45:00|7542.4|7527.4|7550.2|7535.2|7550.2|7535.2|7539.2|7524.2|306
1727182200000|2024-09-24 12:50:00|7549.7|7534.7|7545.5|7530.5|7549.7|7534.7|7544.7|7529.7|117
1727182500000|2024-09-24 12:55:00|7546.8|7531.8|7547|7532|7550.9|7535.9|7544.8|7529.8|103
1727182800000|2024-09-24 13:00:00|7545.3|7530.3|7553.4|7538.4|7554.2|7539.2|7544.8|7529.8|163
1727183100000|2024-09-24 13:05:00|7554.6|7539.6|7551.7|7536.7|7554.6|7539.6|7549.7|7534.7|198
1727183400000|2024-09-24 13:10:00|7551.6|7536.6|7554.6|7539.6|7556.9|7541.9|7550.7|7535.7|203
1727183700000|2024-09-24 13:15:00|7554.8|7539.8|7549.7|7534.7|7557.1|7542.1|7549.6|7534.6|107
1727184000000|2024-09-24 13:20:00|7550.4|7535.4|7555.6|7540.6|7556.9|7541.9|7549.4|7534.4|213
1727184300000|2024-09-24 13:25:00|7556.1|7541.1|7547|7532|7558.6|7543.6|7546|7531|311
1727184600000|2024-09-24 13:30:00|7547.3|7532.3|7559.8|7544.8|7562.1|7547.1|7547.3|7532.3|845
1727184900000|2024-09-24 13:35:00|7560.1|7545.1|7552.3|7537.3|7564.6|7549.6|7551.8|7536.8|166
1727185200000|2024-09-24 13:40:00|7551.9|7536.9|7559.6|7544.6|7563.3|7548.3|7551.7|7536.7|255
1727185500000|2024-09-24 13:45:00|7559.1|7544.1|7548.8|7533.8|7563.4|7548.4|7542.4|7527.4|234
1727185800000|2024-09-24 13:50:00|7547.3|7532.3|7531.3|7516.3|7547.3|7532.3|7521.2|7506.2|203
1727186100000|2024-09-24 13:55:00|7531.5|7516.5|7510.2|7495.2|7532.3|7517.3|7509.2|7494.2|265
1727186400000|2024-09-24 14:00:00|7511.2|7496.2|7484.7|7469.7|7512.4|7497.4|7484.2|7469.2|244
1727186700000|2024-09-24 14:05:00|7485.7|7470.7|7493.4|7478.4|7496.8|7481.8|7483.2|7468.2|102
1727187000000|2024-09-24 14:10:00|7494.1|7479.1|7486.9|7471.9|7499.4|7484.4|7486.4|7471.4|89
1727187300000|2024-09-24 14:15:00|7487.2|7472.2|7507.3|7492.3|7507.6|7492.6|7485.2|7470.2|154
1727187600000|2024-09-24 14:20:00|7506.7|7491.7|7512.7|7497.7|7518.1|7503.1|7505|7490|228
1727187900000|2024-09-24 14:25:00|7511.7|7496.7|7511.5|7496.5|7519.8|7504.8|7510.2|7495.2|146
1727188200000|2024-09-24 14:30:00|7509.7|7494.7|7503.9|7488.9|7509.7|7494.7|7499.4|7484.4|344
1727188500000|2024-09-24 14:35:00|7503.6|7488.6|7500.1|7485.1|7505.8|7490.8|7495.3|7480.3|246
1727188800000|2024-09-24 14:40:00|7499.4|7484.4|7508.5|7493.5|7508.5|7493.5|7496.6|7481.6|206
1727189100000|2024-09-24 14:45:00|7509|7494|7516.5|7501.5|7518.7|7503.7|7509|7494|126
1727189400000|2024-09-24 14:50:00|7516|7501|7516.8|7501.8|7519.5|7504.5|7515.5|7500.5|152
1727189700000|2024-09-24 14:55:00|7517|7502|7530.5|7515.5|7532.3|7517.3|7515.1|7500.1|241
1727190000000|2024-09-24 15:00:00|7528.8|7513.8|7521.7|7506.7|7530|7515|7521.7|7506.7|218
1727190300000|2024-09-24 15:05:00|7523.4|7508.4|7518.7|7503.7|7523.7|7508.7|7513|7498|162
1727190600000|2024-09-24 15:10:00|7519.1|7504.1|7516.3|7501.3|7520.1|7505.1|7515.4|7500.4|156
1727190900000|2024-09-24 15:15:00|7516.6|7501.6|7516|7501|7525.9|7510.9|7512.3|7497.3|130
1727191200000|2024-09-24 15:20:00|7514.3|7499.3|7503.5|7488.5|7514.3|7499.3|7498.8|7483.8|103
1727191500000|2024-09-24 15:25:00|7504.8|7489.8|7506.3|7491.3|7510.9|7495.9|7500.9|7485.9|195
1727191800000|2024-09-24 15:30:00|7506|7491|7503.5|7488.5|7511.2|7496.2|7502.8|7487.8|154
1727192100000|2024-09-24 15:35:00|7503.7|7488.7|7510.1|7495.1|7511.6|7496.6|7502|7487|195
1727192400000|2024-09-24 15:40:00|7509.1|7494.1|7523.6|7508.6|7528.9|7513.9|7509.1|7494.1|185
1727192700000|2024-09-24 15:45:00|7523.3|7508.3|7519.7|7504.7|7523.3|7508.3|7515.7|7500.7|80
1727193000000|2024-09-24 15:50:00|7520|7505|7528.1|7513.1|7528.1|7513.1|7518.5|7503.5|142
1727193300000|2024-09-24 15:55:00|7529.6|7514.6|7527.7|7512.7|7530.8|7515.8|7523.5|7508.5|81
1727193600000|2024-09-24 16:00:00|7526.5|7511.5|7530.8|7515.8|7531.3|7516.3|7524|7509|136
1727193900000|2024-09-24 16:05:00|7531|7516|7527.1|7512.1|7533.3|7518.3|7527.1|7512.1|136
1727194200000|2024-09-24 16:10:00|7526.8|7511.8|7516.5|7501.5|7526.8|7511.8|7516.5|7501.5|342
1727194500000|2024-09-24 16:15:00|7516.7|7501.7|7507.7|7492.7|7519.5|7504.5|7507.7|7492.7|108
1727194800000|2024-09-24 16:20:00|7507.9|7492.9|7490.9|7475.9|7507.9|7492.9|7490.9|7475.9|119
1727195100000|2024-09-24 16:25:00|7490.4|7475.4|7491.4|7476.4|7497|7482|7489.9|7474.9|104
1727195400000|2024-09-24 16:30:00|7490.7|7475.7|7489.9|7474.9|7493.9|7478.9|7485.9|7470.9|162
1727195700000|2024-09-24 16:35:00|7489.4|7474.4|7488.4|7473.4|7493.4|7478.4|7486.2|7471.2|107
1727196000000|2024-09-24 16:40:00|7488.2|7473.2|7490.2|7475.2|7491.2|7476.2|7486.4|7471.4|116
1727196300000|2024-09-24 16:45:00|7490|7475|7489.7|7474.7|7493.2|7478.2|7486|7471|177
1727196600000|2024-09-24 16:50:00|7490.2|7475.2|7488.2|7473.2|7491.1|7476.1|7486.3|7471.3|124
1727196900000|2024-09-24 16:55:00|7488.6|7473.6|7499.9|7484.9|7500.2|7485.2|7485.8|7470.8|194
1727197200000|2024-09-24 17:00:00|7499.4|7484.4|7500|7485|7500.2|7485.2|7493.7|7478.7|128
1727197500000|2024-09-24 17:05:00|7500.4|7485.4|7503.7|7488.7|7503.7|7488.7|7497.5|7482.5|91
1727197800000|2024-09-24 17:10:00|7504|7489|7495|7480|7506.5|7491.5|7495|7480|166
1727198100000|2024-09-24 17:15:00|7496.3|7481.3|7498.5|7483.5|7498.7|7483.7|7495|7480|137
1727198400000|2024-09-24 17:20:00|7497.5|7482.5|7504.5|7489.5|7507.2|7492.2|7497.5|7482.5|95
1727198700000|2024-09-24 17:25:00|7504|7489|7510.6|7495.6|7512.1|7497.1|7504|7489|125
1727199000000|2024-09-24 17:30:00|7510.8|7495.8|7512.1|7497.1|7513.1|7498.1|7509.6|7494.6|180
1727199300000|2024-09-24 17:35:00|7512.3|7497.3|7505.6|7490.6|7512.3|7497.3|7504|7489|131
1727199600000|2024-09-24 17:40:00|7505.3|7490.3|7510.1|7495.1|7510.1|7495.1|7503|7488|168
1727199900000|2024-09-24 17:45:00|7509.8|7494.8|7517.8|7502.8|7518.9|7503.9|7509.3|7494.3|156
1727200200000|2024-09-24 17:50:00|7518.1|7503.1|7522.6|7507.6|7524|7509|7517.9|7502.9|133
1727200500000|2024-09-24 17:55:00|7522.3|7507.3|7520.5|7505.5|7524.1|7509.1|7516.1|7501.1|250
1727200800000|2024-09-24 18:00:00|7520.1|7505.1|7524.1|7509.1|7525.5|7510.5|7520.1|7505.1|251
1727201100000|2024-09-24 18:05:00|7523.6|7508.6|7524.6|7509.6|7525.1|7510.1|7520.8|7505.8|249
1727201400000|2024-09-24 18:10:00|7523.6|7508.6|7529.8|7514.8|7530.3|7515.3|7522.7|7507.7|845
1727201700000|2024-09-24 18:15:00|7529.6|7514.6|7527.3|7512.3|7530.5|7515.5|7524.6|7509.6|361
1727226000000|2024-09-25 01:00:00|7521.7|7506.7|7529.5|7514.5|7530.5|7515.5|7521.7|7506.7|59
1727226300000|2024-09-25 01:05:00|7529.4|7514.4|7531.5|7516.5|7534.5|7519.5|7524.5|7509.5|50
1727226600000|2024-09-25 01:10:00|7531.2|7516.2|7539.7|7524.7|7540.7|7525.7|7529.5|7514.5|42
1727226900000|2024-09-25 01:15:00|7539.2|7524.2|7538.2|7523.2|7539.7|7524.7|7538.2|7523.2|2
1727227200000|2024-09-25 01:20:00|7537.3|7522.3|7535.2|7520.2|7538.7|7523.7|7529.6|7514.6|34
1727227500000|2024-09-25 01:25:00|7538.2|7523.2|7534.2|7519.2|7539.2|7524.2|7534.1|7519.1|21
1727227800000|2024-09-25 01:30:00|7534.4|7519.4|7540.9|7525.9|7541.4|7526.4|7526.7|7511.7|23
1727228100000|2024-09-25 01:35:00|7542.7|7527.7|7541|7526|7543.5|7528.5|7536.9|7521.9|38
1727228400000|2024-09-25 01:40:00|7541.2|7526.2|7541|7526|7542.9|7527.9|7541|7526|11
1727228700000|2024-09-25 01:45:00|7540.1|7525.1|7518.9|7503.9|7540.1|7525.1|7514.6|7499.6|42
1727229000000|2024-09-25 01:50:00|7519.4|7504.4|7538.1|7523.1|7538.1|7523.1|7518.9|7503.9|19
1727229300000|2024-09-25 01:55:00|7538.5|7523.5|7542.2|7527.2|7543.4|7528.4|7538.5|7523.5|50
1727229600000|2024-09-25 02:00:00|7541.9|7526.9|7531.8|7516.8|7541.9|7526.9|7529.3|7514.3|4
1727229900000|2024-09-25 02:05:00|7532.4|7517.4|7530.3|7515.3|7533.8|7518.8|7529.8|7514.8|2
1727230200000|2024-09-25 02:10:00|7529.8|7514.8|7530.8|7515.8|7530.8|7515.8|7529.8|7514.8|2
1727230500000|2024-09-25 02:15:00|7531|7516|7534.3|7519.3|7534.3|7519.3|7531|7516|1
1727231100000|2024-09-25 02:25:00|7531.8|7516.8|7528.8|7513.8|7531.8|7516.8|7526.8|7511.8|2
1727231400000|2024-09-25 02:30:00|7528.3|7513.3|7529.3|7514.3|7532.8|7517.8|7525.8|7510.8|13
1727231700000|2024-09-25 02:35:00|7529.8|7514.8|7530.4|7515.4|7530.4|7515.4|7529.8|7514.8|0
1727232000000|2024-09-25 02:40:00|7530.5|7515.5|7513.4|7498.4|7530.9|7515.9|7512.9|7497.9|38
1727232300000|2024-09-25 02:45:00|7513.9|7498.9|7515.4|7500.4|7515.4|7500.4|7513.4|7498.4|0
1727232600000|2024-09-25 02:50:00|7515.5|7500.5|7517.4|7502.4|7517.4|7502.4|7515.5|7500.5|0
1727232900000|2024-09-25 02:55:00|7519.9|7504.9|7522.9|7507.9|7528.9|7513.9|7519.9|7504.9|26
1727233200000|2024-09-25 03:00:00|7522.7|7507.7|7518.4|7503.4|7522.7|7507.7|7517.4|7502.4|4
1727233500000|2024-09-25 03:05:00|7518.1|7503.1|7518.1|7503.1|7518.4|7503.4|7518.1|7503.1|10
1727233800000|2024-09-25 03:10:00|7518.6|7503.6|7517.6|7502.6|7518.6|7503.6|7517.6|7502.6|0
1727234100000|2024-09-25 03:15:00|7518.1|7503.1|7518.6|7503.6|7518.6|7503.6|7517.6|7502.6|3
1727234400000|2024-09-25 03:20:00|7518.4|7503.4|7521.6|7506.6|7521.6|7506.6|7518.1|7503.1|5
1727234700000|2024-09-25 03:25:00|7521.4|7506.4|7524.6|7509.6|7524.6|7509.6|7520.1|7505.1|8
1727235000000|2024-09-25 03:30:00|7524.8|7509.8|7518.6|7503.6|7525.6|7510.6|7518.6|7503.6|2
1727235300000|2024-09-25 03:35:00|7518.1|7503.1|7517.6|7502.6|7518.1|7503.1|7517.6|7502.6|0
1727235600000|2024-09-25 03:40:00|7517.3|7502.3|7513.1|7498.1|7517.3|7502.3|7513.1|7498.1|4
1727235900000|2024-09-25 03:45:00|7512.6|7497.6|7512.6|7497.6|7512.6|7497.6|7512.6|7497.6|0
1727237100000|2024-09-25 04:05:00|7512.4|7497.4|7511.8|7496.8|7512.4|7497.4|7511.5|7496.5|0
1727237400000|2024-09-25 04:10:00|||||||||1
1727237700000|2024-09-25 04:15:00|7511.5|7496.5|7511.5|7496.5|7511.5|7496.5|7511.5|7496.5|0
1727238300000|2024-09-25 04:25:00|7512.1|7497.1|7512.1|7497.1|7512.1|7497.1|7512.1|7497.1|0
1727238600000|2024-09-25 04:30:00|7512.3|7497.3|7512.8|7497.8|7512.8|7497.8|7512.3|7497.3|1
1727238900000|2024-09-25 04:35:00|7515.7|7500.7|7517.6|7502.6|7518.1|7503.1|7515.7|7500.7|4
1727239500000|2024-09-25 04:45:00|7517.8|7502.8|7519.3|7504.3|7519.3|7504.3|7517.8|7502.8|36
1727239800000|2024-09-25 04:50:00|7519.1|7504.1|7522.1|7507.1|7524.6|7509.6|7518.1|7503.1|23
1727240100000|2024-09-25 04:55:00|7521.4|7506.4|7520.6|7505.6|7522.9|7507.9|7520.6|7505.6|3
1727240400000|2024-09-25 05:00:00|7520.4|7505.4|7518.6|7503.6|7522.6|7507.6|7517.1|7502.1|2
1727240700000|2024-09-25 05:05:00|7518.9|7503.9|7522.6|7507.6|7522.9|7507.9|7518.6|7503.6|31
1727241000000|2024-09-25 05:10:00|7521.6|7506.6|7521.1|7506.1|7521.6|7506.6|7521.1|7506.1|0
1727241300000|2024-09-25 05:15:00|7520.5|7505.5|7521.5|7506.5|7521.6|7506.6|7520.5|7505.5|0
1727241600000|2024-09-25 05:20:00|7521.1|7506.1|7517.3|7502.3|7521.8|7506.8|7517.3|7502.3|1
1727241900000|2024-09-25 05:25:00|||||||||1
1727242200000|2024-09-25 05:30:00|7517.1|7502.1|7509.3|7494.3|7517.1|7502.1|7507|7492|29
1727242500000|2024-09-25 05:35:00|7508.5|7493.5|7507.3|7492.3|7508.6|7493.6|7502.3|7487.3|8
1727242800000|2024-09-25 05:40:00|7507.8|7492.8|7504.2|7489.2|7508.6|7493.6|7503.3|7488.3|2
1727243100000|2024-09-25 05:45:00|7504.5|7489.5|7503.3|7488.3|7506.2|7491.2|7503.3|7488.3|1
1727243400000|2024-09-25 05:50:00|7503|7488|7505.5|7490.5|7506.2|7491.2|7500|7485|4
1727243700000|2024-09-25 05:55:00|7505.3|7490.3|7500.2|7485.2|7505.7|7490.7|7500.2|7485.2|4
1727244000000|2024-09-25 06:00:00|7499.5|7484.5|7497.3|7482.3|7499.5|7484.5|7497|7482|2
1727244300000|2024-09-25 06:05:00|7496.8|7481.8|7487.8|7472.8|7497.9|7482.9|7487.4|7472.4|53
1727244600000|2024-09-25 06:10:00|7488.1|7473.1|7486.9|7471.9|7494.4|7479.4|7486.9|7471.9|7
1727244900000|2024-09-25 06:15:00|7486.3|7471.3|7486.8|7471.8|7488.9|7473.9|7483.4|7468.4|34
1727245200000|2024-09-25 06:20:00|7487.4|7472.4|7487.6|7472.6|7493.1|7478.1|7486.4|7471.4|26
1727245500000|2024-09-25 06:25:00|7487.3|7472.3|7490.2|7475.2|7490.2|7475.2|7486.8|7471.8|0
1727245800000|2024-09-25 06:30:00|7489.4|7474.4|7484.1|7469.1|7489.8|7474.8|7483.9|7468.9|28
1727246100000|2024-09-25 06:35:00|7483.4|7468.4|7484.8|7469.8|7484.8|7469.8|7475.3|7460.3|54
1727246400000|2024-09-25 06:40:00|7484.3|7469.3|7485.3|7470.3|7486.3|7471.3|7484.3|7469.3|5
1727246700000|2024-09-25 06:45:00|7484.8|7469.8|7480.8|7465.8|7486.8|7471.8|7480.8|7465.8|30
1727247000000|2024-09-25 06:50:00|7481|7466|7484|7469|7484.8|7469.8|7476.8|7461.8|4
1727247300000|2024-09-25 06:55:00|7483.6|7468.6|7481.8|7466.8|7483.6|7468.6|7476.3|7461.3|16
1727247600000|2024-09-25 07:00:00|7481.5|7466.5|7480.4|7465.4|7482.2|7467.2|7474.3|7459.3|22
1727247900000|2024-09-25 07:05:00|7480.9|7465.9|7485|7470|7485|7470|7479|7464|9
1727248200000|2024-09-25 07:10:00|7488|7473|7484.5|7469.5|7488.4|7473.4|7482.7|7467.7|14
1727248500000|2024-09-25 07:15:00|7483.3|7468.3|7483.4|7468.4|7483.7|7468.7|7482|7467|1
1727248800000|2024-09-25 07:20:00|7483.2|7468.2|7480.5|7465.5|7485.5|7470.5|7478|7463|15
1727249100000|2024-09-25 07:25:00|7481|7466|7459.2|7444.2|7482.2|7467.2|7455.8|7440.8|126
1727249400000|2024-09-25 07:30:00|7459.5|7444.5|7463.6|7448.6|7468.6|7453.6|7459.5|7444.5|28
1727249700000|2024-09-25 07:35:00|7464.1|7449.1|7472.1|7457.1|7472.9|7457.9|7464.1|7449.1|13
1727250000000|2024-09-25 07:40:00|7471.1|7456.1|7470.1|7455.1|7473.4|7458.4|7468.6|7453.6|6
1727250300000|2024-09-25 07:45:00|7469.6|7454.6|7472|7457|7474.3|7459.3|7467.6|7452.6|31
1727250600000|2024-09-25 07:50:00|7473|7458|7473|7458|7473.5|7458.5|7472|7457|1
1727250900000|2024-09-25 07:55:00|7473.5|7458.5|7478.5|7463.5|7478.5|7463.5|7471.4|7456.4|17
1727251200000|2024-09-25 08:00:00|7476.5|7461.5|7474.8|7459.8|7476.5|7461.5|7471.8|7456.8|24
1727251500000|2024-09-25 08:05:00|7475.8|7460.8|7476.3|7461.3|7477.8|7462.8|7475.3|7460.3|2
1727251800000|2024-09-25 08:10:00|7474|7459|7477.8|7462.8|7477.8|7462.8|7474|7459|7
1727252100000|2024-09-25 08:15:00|7479.8|7464.8|7489.8|7474.8|7489.8|7474.8|7479.8|7464.8|17
1727252400000|2024-09-25 08:20:00|7491.5|7476.5|7489.4|7474.4|7494.5|7479.5|7485.3|7470.3|33
1727252700000|2024-09-25 08:25:00|7489.5|7474.5|7492.4|7477.4|7492.4|7477.4|7489.4|7474.4|6
1727253000000|2024-09-25 08:30:00|7490.7|7475.7|7492.9|7477.9|7492.9|7477.9|7490.7|7475.7|10
1727253300000|2024-09-25 08:35:00|7493.4|7478.4|7493.2|7478.2|7498.9|7483.9|7489.9|7474.9|34
1727253600000|2024-09-25 08:40:00|7488.4|7473.4|7479.6|7464.6|7488.5|7473.5|7479.4|7464.4|15
1727253900000|2024-09-25 08:45:00|7480.4|7465.4|7474.9|7459.9|7480.4|7465.4|7474.9|7459.9|10
1727254200000|2024-09-25 08:50:00|7476.9|7461.9|7475.4|7460.4|7478.9|7463.9|7475.1|7460.1|13
1727254500000|2024-09-25 08:55:00|7476.3|7461.3|7475.9|7460.9|7478.1|7463.1|7475.1|7460.1|7
1727254800000|2024-09-25 09:00:00|7476.8|7461.8|7470.1|7455.1|7477.7|7462.7|7470.1|7455.1|10
1727255100000|2024-09-25 09:05:00|7470.6|7455.6|7470.6|7455.6|7473.6|7458.6|7469.1|7454.1|15
1727255400000|2024-09-25 09:10:00|7470.8|7455.8|7474.6|7459.6|7474.6|7459.6|7470.6|7455.6|16
1727255700000|2024-09-25 09:15:00|7474.3|7459.3|7480.3|7465.3|7483.1|7468.1|7473.6|7458.6|24
1727256000000|2024-09-25 09:20:00|7480.8|7465.8|7477.6|7462.6|7480.8|7465.8|7477.6|7462.6|2
1727256300000|2024-09-25 09:25:00|7477.3|7462.3|7475.6|7460.6|7478.3|7463.3|7474.1|7459.1|14
1727256600000|2024-09-25 09:30:00|7475.3|7460.3|7483.3|7468.3|7483.3|7468.3|7475.3|7460.3|10
1727256900000|2024-09-25 09:35:00|7484.3|7469.3|7482.1|7467.1|7488.8|7473.8|7481.6|7466.6|11
1727257200000|2024-09-25 09:40:00|7481.9|7466.9|7481.8|7466.8|7484.3|7469.3|7480.8|7465.8|6
1727257500000|2024-09-25 09:45:00|7481.5|7466.5|7481.8|7466.8|7483|7468|7480.8|7465.8|13
1727257800000|2024-09-25 09:50:00|7481.3|7466.3|7482.7|7467.7|7482.7|7467.7|7481.3|7466.3|4
1727258100000|2024-09-25 09:55:00|7482.2|7467.2|7482.3|7467.3|7484.3|7469.3|7481.5|7466.5|40
1727258400000|2024-09-25 10:00:00|7482.8|7467.8|7484.3|7469.3|7484.8|7469.8|7482.8|7467.8|2
1727258700000|2024-09-25 10:05:00|7483.8|7468.8|7483.3|7468.3|7484.8|7469.8|7482.3|7467.3|10
1727259000000|2024-09-25 10:10:00|7482.7|7467.7|7480.3|7465.3|7482.8|7467.8|7480.3|7465.3|7
1727259300000|2024-09-25 10:15:00|7480.9|7465.9|7480|7465|7484|7469|7479.8|7464.8|66
1727259600000|2024-09-25 10:20:00|7479.6|7464.6|7475.8|7460.8|7480.7|7465.7|7475.8|7460.8|8
1727259900000|2024-09-25 10:25:00|7475.6|7460.6|7473.6|7458.6|7475.8|7460.8|7473.6|7458.6|5
1727260200000|2024-09-25 10:30:00|7472|7457|7463|7448|7472.3|7457.3|7459.3|7444.3|58
1727260500000|2024-09-25 10:35:00|7463.3|7448.3|7473.1|7458.1|7473.8|7458.8|7463.3|7448.3|23
1727260800000|2024-09-25 10:40:00|7472.6|7457.6|7477.3|7462.3|7479.8|7464.8|7472.6|7457.6|9
1727261100000|2024-09-25 10:45:00|7477|7462|7473.3|7458.3|7478.3|7463.3|7472.8|7457.8|19
1727261400000|2024-09-25 10:50:00|7473.8|7458.8|7479.3|7464.3|7481.7|7466.7|7473.8|7458.8|8
1727261700000|2024-09-25 10:55:00|7480.1|7465.1|7482.5|7467.5|7488|7473|7480|7465|49
1727262000000|2024-09-25 11:00:00|7481.7|7466.7|7483.2|7468.2|7483.7|7468.7|7480.5|7465.5|7
1727262300000|2024-09-25 11:05:00|7482.5|7467.5|7486|7471|7486.4|7471.4|7480|7465|18
1727262600000|2024-09-25 11:10:00|7486.2|7471.2|7491.4|7476.4|7492.1|7477.1|7486|7471|56
1727262900000|2024-09-25 11:15:00|7490.9|7475.9|7495.7|7480.7|7501.2|7486.2|7490.9|7475.9|79
1727263200000|2024-09-25 11:20:00|7495.5|7480.5|7492.5|7477.5|7496|7481|7490.8|7475.8|8
1727263500000|2024-09-25 11:25:00|7493.5|7478.5|7496.5|7481.5|7496.5|7481.5|7489.5|7474.5|42
1727263800000|2024-09-25 11:30:00|7495.9|7480.9|7491|7476|7496|7481|7490.5|7475.5|6
1727264100000|2024-09-25 11:35:00|7490.5|7475.5|7494.3|7479.3|7494.5|7479.5|7490.5|7475.5|14
1727264400000|2024-09-25 11:40:00|7495|7480|7502.3|7487.3|7503.7|7488.7|7495|7480|26
1727264700000|2024-09-25 11:45:00|7502.5|7487.5|7501.7|7486.7|7503.3|7488.3|7497.8|7482.8|29
1727265000000|2024-09-25 11:50:00|7501|7486|7500.7|7485.7|7501.8|7486.8|7497.2|7482.2|78
1727265300000|2024-09-25 11:55:00|7501.2|7486.2|7506|7491|7506.3|7491.3|7499.7|7484.7|63
1727265600000|2024-09-25 12:00:00|7506.2|7491.2|7505.9|7490.9|7507.3|7492.3|7498.9|7483.9|128
1727265900000|2024-09-25 12:05:00|7506.4|7491.4|7484.8|7469.8|7507.1|7492.1|7480.3|7465.3|96
1727266200000|2024-09-25 12:10:00|7484.6|7469.6|7486|7471|7487.7|7472.7|7479.2|7464.2|105
1727266500000|2024-09-25 12:15:00|7485.7|7470.7|7489.7|7474.7|7491.5|7476.5|7485.2|7470.2|42
1727266800000|2024-09-25 12:20:00|7489.5|7474.5|7486.2|7471.2|7489.7|7474.7|7485.5|7470.5|56
1727267100000|2024-09-25 12:25:00|7485.2|7470.2|7483.5|7468.5|7490.7|7475.7|7478.5|7463.5|105
1727267400000|2024-09-25 12:30:00|7485.5|7470.5|7486|7471|7487.5|7472.5|7483.4|7468.4|38
1727267700000|2024-09-25 12:35:00|7485.4|7470.4|7479|7464|7485.5|7470.5|7477.5|7462.5|134
1727268000000|2024-09-25 12:40:00|7481.5|7466.5|7480.6|7465.6|7485.1|7470.1|7479.1|7464.1|87
1727268300000|2024-09-25 12:45:00|7480.1|7465.1|7476.4|7461.4|7480.1|7465.1|7474.6|7459.6|94
1727268600000|2024-09-25 12:50:00|7475.9|7460.9|7483.1|7468.1|7483.1|7468.1|7475.7|7460.7|150
1727268900000|2024-09-25 12:55:00|7484.4|7469.4|7491.8|7476.8|7492.6|7477.6|7483.6|7468.6|80
1727269200000|2024-09-25 13:00:00|7491.3|7476.3|7491.1|7476.1|7497.3|7482.3|7486.1|7471.1|61
1727269500000|2024-09-25 13:05:00|7490.4|7475.4|7490.1|7475.1|7491.3|7476.3|7483.9|7468.9|80
1727269800000|2024-09-25 13:10:00|7490.4|7475.4|7491.6|7476.6|7493.9|7478.9|7487.9|7472.9|24
1727270100000|2024-09-25 13:15:00|7492.1|7477.1|7498.1|7483.1|7499.6|7484.6|7488.6|7473.6|40
1727270400000|2024-09-25 13:20:00|7497.3|7482.3|7500|7485|7503.5|7488.5|7493.3|7478.3|71
1727270700000|2024-09-25 13:25:00|7500.1|7485.1|7503.5|7488.5|7505.3|7490.3|7497|7482|30
1727271000000|2024-09-25 13:30:00|7503.8|7488.8|7521.4|7506.4|7521.4|7506.4|7497.5|7482.5|480
1727271300000|2024-09-25 13:35:00|7521.1|7506.1|7522.2|7507.2|7526.2|7511.2|7513.1|7498.1|302
1727271600000|2024-09-25 13:40:00|7523.1|7508.1|7511.3|7496.3|7526.9|7511.9|7505|7490|112
1727271900000|2024-09-25 13:45:00|7511.5|7496.5|7512.3|7497.3|7516.7|7501.7|7505.8|7490.8|100
1727272200000|2024-09-25 13:50:00|7512.1|7497.1|7509.3|7494.3|7513|7498|7505.8|7490.8|78
1727272500000|2024-09-25 13:55:00|7508.9|7493.9|7506.4|7491.4|7512.1|7497.1|7497.9|7482.9|114
1727272800000|2024-09-25 14:00:00|7506.6|7491.6|7512.1|7497.1|7516|7501|7505.9|7490.9|103
1727273100000|2024-09-25 14:05:00|7512.3|7497.3|7505.6|7490.6|7513.3|7498.3|7501.6|7486.6|63
1727273400000|2024-09-25 14:10:00|7505.3|7490.3|7509.4|7494.4|7509.4|7494.4|7497.1|7482.1|88
1727273700000|2024-09-25 14:15:00|7508.1|7493.1|7510.3|7495.3|7514|7499|7506.2|7491.2|90
1727274000000|2024-09-25 14:20:00|7509.4|7494.4|7518.2|7503.2|7518.6|7503.6|7507.9|7492.9|122
1727274300000|2024-09-25 14:25:00|7517.9|7502.9|7523.4|7508.4|7524.1|7509.1|7517.4|7502.4|132
1727274600000|2024-09-25 14:30:00|7522.8|7507.8|7522|7507|7527.7|7512.7|7518.4|7503.4|240
1727274900000|2024-09-25 14:35:00|7522.3|7507.3|7521.6|7506.6|7526.8|7511.8|7519.1|7504.1|70
1727275200000|2024-09-25 14:40:00|7522.1|7507.1|7524|7509|7531.7|7516.7|7521|7506|185
1727275500000|2024-09-25 14:45:00|7522.5|7507.5|7501.1|7486.1|7523.5|7508.5|7501.1|7486.1|102
1727275800000|2024-09-25 14:50:00|7500.4|7485.4|7506.1|7491.1|7506.1|7491.1|7492.8|7477.8|95
1727276100000|2024-09-25 14:55:00|7506.8|7491.8|7502.3|7487.3|7510.8|7495.8|7501.8|7486.8|98
1727276400000|2024-09-25 15:00:00|7502.6|7487.6|7494.4|7479.4|7502.9|7487.9|7493.4|7478.4|126
1727276700000|2024-09-25 15:05:00|7494.6|7479.6|7496|7481|7499.4|7484.4|7493.1|7478.1|108
1727277000000|2024-09-25 15:10:00|7496.2|7481.2|7498.5|7483.5|7500.5|7485.5|7494.5|7479.5|59
1727277300000|2024-09-25 15:15:00|7499.5|7484.5|7497.4|7482.4|7499.5|7484.5|7493.6|7478.6|75
1727277600000|2024-09-25 15:20:00|7497.9|7482.9|7499.1|7484.1|7501.9|7486.9|7496.9|7481.9|167
1727277900000|2024-09-25 15:25:00|7498.8|7483.8|7491.4|7476.4|7500.3|7485.3|7490.8|7475.8|83
1727278200000|2024-09-25 15:30:00|7491.6|7476.6|7492.4|7477.4|7495.6|7480.6|7490.9|7475.9|68
1727278500000|2024-09-25 15:35:00|7493.4|7478.4|7501.4|7486.4|7501.9|7486.9|7491.9|7476.9|100
1727278800000|2024-09-25 15:40:00|7500.4|7485.4|7492.4|7477.4|7500.9|7485.9|7492.3|7477.3|72
1727279100000|2024-09-25 15:45:00|7493.4|7478.4|7494.4|7479.4|7496.9|7481.9|7492.9|7477.9|39
1727279400000|2024-09-25 15:50:00|7494.9|7479.9|7489.4|7474.4|7495.4|7480.4|7488.4|7473.4|96
1727279700000|2024-09-25 15:55:00|7489.3|7474.3|7494|7479|7495.5|7480.5|7475.3|7460.3|146
1727280000000|2024-09-25 16:00:00|7494.3|7479.3|7489.5|7474.5|7495|7480|7488.3|7473.3|79
1727280300000|2024-09-25 16:05:00|7489.8|7474.8|7496.6|7481.6|7496.6|7481.6|7488.8|7473.8|136
1727280600000|2024-09-25 16:10:00|7497.5|7482.5|7494.1|7479.1|7498.6|7483.6|7493.6|7478.6|112
1727280900000|2024-09-25 16:15:00|7494.6|7479.6|7491.6|7476.6|7500.3|7485.3|7490.6|7475.6|87
1727281200000|2024-09-25 16:20:00|7492|7477|7490.5|7475.5|7494.8|7479.8|7489|7474|49
1727281500000|2024-09-25 16:25:00|7490.7|7475.7|7494.5|7479.5|7495.5|7480.5|7490.6|7475.6|81
1727281800000|2024-09-25 16:30:00|7495.1|7480.1|7494.5|7479.5|7496|7481|7490.7|7475.7|108
1727282100000|2024-09-25 16:35:00|7494|7479|7492.2|7477.2|7496|7481|7490.2|7475.2|53
1727282400000|2024-09-25 16:40:00|7491.7|7476.7|7476.8|7461.8|7492.5|7477.5|7476.8|7461.8|107
1727282700000|2024-09-25 16:45:00|7476.5|7461.5|7469.2|7454.2|7479|7464|7462.8|7447.8|193
1727283000000|2024-09-25 16:50:00|7468.8|7453.8|7470.6|7455.6|7470.8|7455.8|7466.8|7451.8|92
1727283300000|2024-09-25 16:55:00|7470.8|7455.8|7469.5|7454.5|7475|7460|7468.6|7453.6|108
1727283600000|2024-09-25 17:00:00|7469.1|7454.1|7465.5|7450.5|7469.1|7454.1|7452.1|7437.1|147
1727283900000|2024-09-25 17:05:00|7465.1|7450.1|7458.1|7443.1|7465.8|7450.8|7456|7441|114
1727284200000|2024-09-25 17:10:00|7458|7443|7442|7427|7458|7443|7436.3|7421.3|192
1727284500000|2024-09-25 17:15:00|7442.2|7427.2|7435|7420|7445.8|7430.8|7429.3|7414.3|180
1727284800000|2024-09-25 17:20:00|7435.5|7420.5|7433.9|7418.9|7437.4|7422.4|7428.8|7413.8|191
1727285100000|2024-09-25 17:25:00|7434.1|7419.1|7432.8|7417.8|7435.1|7420.1|7429.8|7414.8|164
1727285400000|2024-09-25 17:30:00|7433|7418|7422.1|7407.1|7433.8|7418.8|7420.1|7405.1|167
1727285700000|2024-09-25 17:35:00|7422.4|7407.4|7415.1|7400.1|7424.4|7409.4|7415.1|7400.1|163
1727286000000|2024-09-25 17:40:00|7412.4|7397.4|7425.1|7410.1|7425.1|7410.1|7410.4|7395.4|162
1727286300000|2024-09-25 17:45:00|7424.9|7409.9|7427.3|7412.3|7431.6|7416.6|7419.9|7404.9|196
1727286600000|2024-09-25 17:50:00|7426.6|7411.6|7425.8|7410.8|7427|7412|7422.1|7407.1|109
1727286900000|2024-09-25 17:55:00|7425.5|7410.5|7430.6|7415.6|7432|7417|7424.6|7409.6|98
1727287200000|2024-09-25 18:00:00|7431|7416|7432.4|7417.4|7437.9|7422.9|7427.3|7412.3|236
1727287500000|2024-09-25 18:05:00|7430.7|7415.7|7423.5|7408.5|7432.2|7417.2|7421.5|7406.5|209
1727287800000|2024-09-25 18:10:00|7422.3|7407.3|7440.1|7425.1|7446.2|7431.2|7422|7407|616
1727288100000|2024-09-25 18:15:00|7440.7|7425.7|7442.2|7427.2|7447.2|7432.2|7438.4|7423.4|182
1727312400000|2024-09-26 01:00:00|7447.2|7432.2|7437.1|7422.1|7447.2|7432.2|7386.7|7371.7|125
1727312700000|2024-09-26 01:05:00|7437.6|7422.6|7435.1|7420.1|7439.1|7424.1|7435.1|7420.1|8
1727313000000|2024-09-26 01:10:00|7434.1|7419.1|7435.1|7420.1|7435.1|7420.1|7434.1|7419.1|0
1727313300000|2024-09-26 01:15:00|7436.6|7421.6|7437.1|7422.1|7437.1|7422.1|7435.6|7420.6|6
1727313600000|2024-09-26 01:20:00|7453.6|7438.6|7449.4|7434.4|7453.8|7438.8|7449.1|7434.1|13
1727313900000|2024-09-26 01:25:00|7449.1|7434.1|7447.5|7432.5|7449.1|7434.1|7446.2|7431.2|2
1727314200000|2024-09-26 01:30:00|7443.6|7428.6|7451.3|7436.3|7453.1|7436.9|7436.1|7415.2|35
1727314500000|2024-09-26 01:35:00|7450.8|7435.8|7442.8|7427.8|7450.8|7435.8|7442.8|7427.8|4
1727314800000|2024-09-26 01:40:00|7442.3|7427.3|7439.5|7424.5|7442.3|7427.3|7439|7424|5
1727315100000|2024-09-26 01:45:00|7439.3|7424.3|7449.8|7434.8|7449.8|7434.8|7437.3|7422.3|69
1727315400000|2024-09-26 01:50:00|7450.5|7435.5|7468.1|7443.1|7468.1|7446.1|7450.5|7435.5|28
1727315700000|2024-09-26 01:55:00|7463|7448|7466|7451|7469.3|7454.3|7462.1|7447.1|24
1727316000000|2024-09-26 02:00:00|7466.8|7451.8|7468.2|7453.2|7468.8|7453.8|7466.8|7451.8|5
1727316300000|2024-09-26 02:05:00|7467.8|7452.8|7478.3|7463.3|7478.3|7463.3|7466.3|7451.3|8
1727316600000|2024-09-26 02:10:00|7477.8|7462.8|7482.8|7467.8|7489|7474|7474.9|7459.9|68
1727316900000|2024-09-26 02:15:00|7483|7468|7483.3|7468.3|7483.3|7468.3|7482.3|7467.3|1
1727317200000|2024-09-26 02:20:00|7483|7468|7483.8|7468.8|7483.8|7468.8|7482.7|7467.7|5
1727317500000|2024-09-26 02:25:00|7484.3|7469.3|7484.4|7469.4|7484.4|7469.4|7484.3|7469.3|0
1727317800000|2024-09-26 02:30:00|7483.9|7468.9|7474.7|7459.7|7484.4|7469.4|7474.2|7459.2|26
1727318100000|2024-09-26 02:35:00|7474.2|7459.2|7468.7|7453.7|7474.2|7459.2|7468.2|7453.2|14
1727318400000|2024-09-26 02:40:00|7468.3|7453.3|7466.7|7451.7|7468.3|7453.3|7462.7|7447.7|6
1727318700000|2024-09-26 02:45:00|7467.7|7452.7|7469.7|7454.7|7471.2|7456.2|7467.7|7452.7|0
1727319000000|2024-09-26 02:50:00|7468.7|7453.7|7470.2|7455.2|7470.2|7455.2|7468.7|7453.7|0
1727319300000|2024-09-26 02:55:00|7469.2|7454.2|7483.4|7468.4|7483.4|7468.4|7469.2|7454.2|6
1727319600000|2024-09-26 03:00:00|7482.9|7467.9|7488.4|7473.4|7493.4|7478.4|7482.9|7467.9|52
1727319900000|2024-09-26 03:05:00|7488|7473|7489.1|7474.1|7489.7|7474.7|7481.4|7466.4|9
1727320200000|2024-09-26 03:10:00|7488.9|7473.9|7482.4|7467.4|7492.6|7477.6|7481.3|7466.3|18
1727320500000|2024-09-26 03:15:00|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|7482.1|7467.1|3
1727320800000|2024-09-26 03:20:00|7482.9|7467.9|7492.9|7477.9|7493.6|7478.6|7482.9|7467.9|40
1727321100000|2024-09-26 03:25:00|7492.6|7477.6|7493.6|7478.6|7493.6|7478.6|7490.8|7475.8|5
1727321400000|2024-09-26 03:30:00|7493.3|7478.3|7493.5|7478.5|7493.8|7478.8|7493.3|7478.3|35
1727321700000|2024-09-26 03:35:00|7493.8|7478.8|7494.8|7479.8|7494.8|7479.8|7493.8|7478.8|10
1727322000000|2024-09-26 03:40:00|7494.5|7479.5|7494.5|7479.5|7494.5|7479.5|7494.5|7479.5|8
1727322600000|2024-09-26 03:50:00|7494|7479|7489.7|7474.7|7494|7479|7489.7|7474.7|4
1727322900000|2024-09-26 03:55:00|7488.7|7473.7|7490.2|7475.2|7493.6|7478.6|7488|7473|7
1727323200000|2024-09-26 04:00:00|7490.3|7475.3|7480.1|7465.1|7491|7476|7480.1|7465.1|14
1727323500000|2024-09-26 04:05:00|7478.8|7463.8|7477.2|7462.2|7478.8|7463.8|7476.8|7461.8|0
1727324700000|2024-09-26 04:25:00|7476.4|7461.4|7471.9|7456.9|7476.4|7461.4|7471.5|7456.5|1
1727325000000|2024-09-26 04:30:00|7471.5|7456.5|7471.7|7456.7|7471.7|7456.7|7462.7|7447.7|5
1727325300000|2024-09-26 04:35:00|7471.2|7456.2|7473.4|7458.4|7473.4|7458.4|7470.9|7455.9|0
1727325900000|2024-09-26 04:45:00|7472.9|7457.9|7472.4|7457.4|7472.9|7457.9|7472.4|7457.4|0
1727326800000|2024-09-26 05:00:00|7472.2|7457.2|7472|7457|7472.7|7457.7|7471.9|7456.9|1
1727327100000|2024-09-26 05:05:00|7471.5|7456.5|7471.5|7456.5|7471.7|7456.7|7470|7455|1
1727327400000|2024-09-26 05:10:00|||||||||2
1727327700000|2024-09-26 05:15:00|7473.8|7458.8|7476.7|7461.7|7476.7|7461.7|7473.8|7458.8|2
1727328000000|2024-09-26 05:20:00|7477|7462|7476.5|7461.5|7477|7462|7476.4|7461.4|2
1727328300000|2024-09-26 05:25:00|7476.9|7461.9|7477.9|7462.9|7477.9|7462.9|7476.9|7461.9|2
1727328600000|2024-09-26 05:30:00|7478.4|7463.4|7499.7|7484.7|7502.7|7487.7|7478.4|7463.4|113
1727328900000|2024-09-26 05:35:00|7499.2|7484.2|7487.7|7472.7|7499.2|7484.2|7487.6|7472.6|30
1727329200000|2024-09-26 05:40:00|7489.2|7474.2|7491.7|7476.7|7491.7|7476.7|7487.6|7472.6|5
1727329500000|2024-09-26 05:45:00|7491.9|7476.9|7494.7|7479.7|7494.7|7479.7|7491.9|7476.9|1
1727329800000|2024-09-26 05:50:00|7494.6|7479.6|7487.7|7472.7|7494.6|7479.6|7485.4|7470.4|4
1727330100000|2024-09-26 05:55:00|7487.8|7472.8|7486.1|7471.1|7489.8|7474.8|7485.9|7470.9|1
1727330400000|2024-09-26 06:00:00|7485.9|7470.9|7480.9|7465.9|7486.1|7471.1|7478.9|7463.9|6
1727330700000|2024-09-26 06:05:00|7479.1|7464.1|7471.8|7456.8|7484.1|7469.1|7471.8|7456.8|14
1727331000000|2024-09-26 06:10:00|7472.1|7457.1|7471.8|7456.8|7474.6|7459.6|7470.4|7455.4|43
1727331300000|2024-09-26 06:15:00|7471.9|7456.9|7475.8|7460.8|7477.8|7462.8|7471.9|7456.9|14
1727331600000|2024-09-26 06:20:00|7475.3|7460.3|7484.3|7469.3|7484.8|7469.8|7475.3|7460.3|3
1727331900000|2024-09-26 06:25:00|7483.6|7468.6|7481.1|7466.1|7485.1|7470.1|7480.8|7465.8|2
1727332200000|2024-09-26 06:30:00|7480.5|7465.5|7478.6|7463.6|7481.6|7466.6|7478.6|7463.6|0
1727332500000|2024-09-26 06:35:00|7479|7464|7483.5|7468.5|7486.9|7471.9|7477.8|7462.8|6
1727332800000|2024-09-26 06:40:00|7483.1|7468.1|7482.1|7467.1|7483.8|7468.8|7477.8|7462.8|3
1727333100000|2024-09-26 06:45:00|7484.1|7469.1|7486.5|7471.5|7488.3|7473.3|7483.6|7468.6|7
1727333400000|2024-09-26 06:50:00|7485.8|7470.8|7482.1|7467.1|7485.8|7470.8|7482.1|7467.1|2
1727333700000|2024-09-26 06:55:00|7482.3|7467.3|7489.1|7474.1|7490.1|7475.1|7482.3|7467.3|7
1727334000000|2024-09-26 07:00:00|7488.6|7473.6|7486.9|7471.9|7489.3|7474.3|7486.9|7471.9|1
1727334300000|2024-09-26 07:05:00|7486.8|7471.8|7484.8|7469.8|7486.8|7471.8|7482.6|7467.6|7
1727334600000|2024-09-26 07:10:00|7484.6|7469.6|7483.5|7468.5|7486.6|7471.6|7483.5|7468.5|7
1727334900000|2024-09-26 07:15:00|7482.6|7467.6|7479|7464|7482.6|7467.6|7477.5|7462.5|2
1727335200000|2024-09-26 07:20:00|7478.8|7463.8|7480.6|7465.6|7480.6|7465.6|7478.2|7463.2|1
1727335500000|2024-09-26 07:25:00|7480.8|7465.8|7474.3|7459.3|7481.1|7466.1|7472.7|7457.7|43
1727335800000|2024-09-26 07:30:00|7474.1|7459.1|7476.7|7461.7|7476.7|7461.7|7474|7459|4
1727336100000|2024-09-26 07:35:00|7476.3|7461.3|7474.2|7459.2|7476.7|7461.7|7473.3|7458.3|5
1727336400000|2024-09-26 07:40:00|7475.8|7460.8|7482|7467|7482.9|7467.9|7475.8|7460.8|11
1727336700000|2024-09-26 07:45:00|7482.3|7467.3|7491|7476|7491.5|7476.5|7482.3|7467.3|23
1727337000000|2024-09-26 07:50:00|7491.2|7476.2|7483.5|7468.5|7491.2|7476.2|7481|7466|12
1727337300000|2024-09-26 07:55:00|7482.5|7467.5|7483.5|7468.5|7483.8|7468.8|7482.5|7467.5|1
1727337600000|2024-09-26 08:00:00|7484|7469|7489.5|7474.5|7489.5|7474.5|7481|7466|18
1727337900000|2024-09-26 08:05:00|7489.8|7474.8|7483.7|7468.7|7490|7475|7483|7468|19
1727338200000|2024-09-26 08:10:00|7483|7468|7480.7|7465.7|7483.5|7468.5|7480|7465|3
1727338500000|2024-09-26 08:15:00|7480.5|7465.5|7477.5|7462.5|7481|7466|7476.5|7461.5|25
1727338800000|2024-09-26 08:20:00|7478|7463|7472.3|7457.3|7478|7463|7472.2|7457.2|66
1727339100000|2024-09-26 08:25:00|7473.3|7458.3|7472.3|7457.3|7477|7462|7472.3|7457.3|22
1727339400000|2024-09-26 08:30:00|7472.2|7457.2|7471.8|7456.8|7475.5|7460.5|7471.8|7456.8|28
1727339700000|2024-09-26 08:35:00|7473.1|7458.1|7472.2|7457.2|7475|7460|7471.5|7456.5|30
1727340000000|2024-09-26 08:40:00|7472|7457|7472.2|7457.2|7473.4|7458.4|7471.8|7456.8|23
1727340300000|2024-09-26 08:45:00|7471.9|7456.9|7476.9|7461.9|7477.4|7462.4|7471.9|7456.9|69
1727340600000|2024-09-26 08:50:00|7476.7|7461.7|7471.9|7456.9|7476.9|7461.9|7471.9|7456.9|17
1727340900000|2024-09-26 08:55:00|7472.4|7457.4|7474|7459|7474.7|7459.7|7472.4|7457.4|44
1727341200000|2024-09-26 09:00:00|7473.9|7458.9|7473.4|7458.4|7478.4|7463.4|7472.4|7457.4|25
1727341500000|2024-09-26 09:05:00|7473.9|7458.9|7475.4|7460.4|7475.4|7460.4|7472.4|7457.4|30
1727341800000|2024-09-26 09:10:00|7475.2|7460.2|7473.4|7458.4|7476.9|7461.9|7473.4|7458.4|15
1727342100000|2024-09-26 09:15:00|7472.9|7457.9|7473.4|7458.4|7474.9|7459.9|7472.4|7457.4|17
1727342400000|2024-09-26 09:20:00|7471.9|7456.9|7472.9|7457.9|7475.4|7460.4|7471.9|7456.9|55
1727342700000|2024-09-26 09:25:00|7472.6|7457.6|7468.4|7453.4|7472.6|7457.6|7462.5|7447.5|45
1727343000000|2024-09-26 09:30:00|7469.1|7454.1|7472.1|7457.1|7474.9|7459.9|7467.9|7452.9|17
1727343300000|2024-09-26 09:35:00|7472.6|7457.6|7472.4|7457.4|7475.9|7460.9|7471.3|7456.3|17
1727343600000|2024-09-26 09:40:00|7473.4|7458.4|7475.9|7460.9|7486.6|7471.6|7473.4|7458.4|36
1727343900000|2024-09-26 09:45:00|7476.4|7461.4|7471.6|7456.6|7476.6|7461.6|7470.4|7455.4|15
1727344200000|2024-09-26 09:50:00|7472.9|7457.9|7450.1|7435.1|7473.2|7458.2|7447.2|7432.2|39
1727344500000|2024-09-26 09:55:00|7452.1|7437.1|7447.6|7432.6|7453.3|7438.3|7446.6|7431.6|21
1727344800000|2024-09-26 10:00:00|7447.8|7432.8|7467.8|7452.8|7468.3|7453.3|7446.8|7431.8|22
1727345100000|2024-09-26 10:05:00|7466.6|7451.6|7468.6|7453.6|7468.6|7453.6|7466.3|7451.3|17
1727345400000|2024-09-26 10:10:00|7468.1|7453.1|7466.8|7451.8|7468.1|7453.1|7460.3|7445.3|32
1727345700000|2024-09-26 10:15:00|7467.8|7452.8|7468.1|7453.1|7468.1|7453.1|7465.6|7450.6|1
1727346000000|2024-09-26 10:20:00|7467.6|7452.6|7468.3|7453.3|7468.3|7453.3|7466.8|7451.8|2
1727346300000|2024-09-26 10:25:00|7468.1|7453.1|7469.3|7454.3|7470.1|7455.1|7468.1|7453.1|20
1727346600000|2024-09-26 10:30:00|7469.8|7454.8|7469.4|7454.4|7473.6|7458.6|7468.6|7453.6|33
1727346900000|2024-09-26 10:35:00|7469.1|7454.1|7471.4|7456.4|7471.4|7456.4|7469.1|7454.1|1
1727347200000|2024-09-26 10:40:00|7471.5|7456.5|7470.1|7455.1|7471.6|7456.6|7469.6|7454.6|8
1727347500000|2024-09-26 10:45:00|7469.8|7454.8|7473.3|7458.3|7473.3|7458.3|7469|7454|25
1727347800000|2024-09-26 10:50:00|7474|7459|7451.7|7436.7|7474.3|7459.3|7450.2|7435.2|77
1727348100000|2024-09-26 10:55:00|7452|7437|7449.1|7434.1|7452.6|7437.6|7448.8|7433.8|22
1727348400000|2024-09-26 11:00:00|7449.6|7434.6|7449.1|7434.1|7450.3|7435.3|7448.5|7433.5|88
1727348700000|2024-09-26 11:05:00|7449.2|7434.2|7449|7434|7451.2|7436.2|7447.2|7432.2|68
1727349000000|2024-09-26 11:10:00|7449.3|7434.3|7433.2|7418.2|7449.7|7434.7|7432|7417|96
1727349300000|2024-09-26 11:15:00|7432.9|7417.9|7436.7|7421.7|7438.2|7423.2|7432.5|7417.5|46
1727349600000|2024-09-26 11:20:00|7436.5|7421.5|7429.5|7414.5|7436.7|7421.7|7422.3|7407.3|71
1727349900000|2024-09-26 11:25:00|7430.5|7415.5|7429.9|7414.9|7431.7|7416.7|7425.5|7410.5|41
1727350200000|2024-09-26 11:30:00|7429.5|7414.5|7437.9|7422.9|7437.9|7422.9|7428.5|7413.5|57
1727350500000|2024-09-26 11:35:00|7441.9|7426.9|7453.9|7438.9|7453.9|7438.9|7441.9|7426.9|117
1727350800000|2024-09-26 11:40:00|7454.4|7439.4|7462.1|7447.1|7462.7|7447.7|7452.2|7437.2|112
1727351100000|2024-09-26 11:45:00|7462.7|7447.7|7457.5|7442.5|7467|7452|7457.5|7442.5|76
1727351400000|2024-09-26 11:50:00|7459.7|7444.7|7463.2|7448.2|7464.2|7449.2|7459.7|7444.7|20
1727351700000|2024-09-26 11:55:00|7460.7|7445.7|7461.1|7446.1|7461.2|7446.2|7456.6|7441.6|13
1727352000000|2024-09-26 12:00:00|7461.6|7446.6|7479.2|7464.2|7479.2|7464.2|7461.6|7446.6|189
1727352300000|2024-09-26 12:05:00|7482.6|7467.6|7473.2|7458.2|7486.2|7471.2|7470|7455|145
1727352600000|2024-09-26 12:10:00|7473|7458|7478.5|7463.5|7482.5|7467.5|7468.8|7453.8|135
1727352900000|2024-09-26 12:15:00|7478.8|7463.8|7472.5|7457.5|7479.7|7464.7|7468.2|7453.2|79
1727353200000|2024-09-26 12:20:00|7472|7457|7472.9|7457.9|7476.5|7461.5|7469.5|7454.5|74
1727353500000|2024-09-26 12:25:00|7471.9|7456.9|7468.9|7453.9|7474|7459|7467.4|7452.4|156
1727353800000|2024-09-26 12:30:00|7470.4|7455.4|7440.5|7425.5|7470.9|7455.9|7432.5|7417.5|291
1727354100000|2024-09-26 12:35:00|7440.2|7425.2|7445|7430|7449|7434|7438.4|7423.4|91
1727354400000|2024-09-26 12:40:00|7445.2|7430.2|7445.3|7430.3|7449|7434|7442|7427|58
1727354700000|2024-09-26 12:45:00|7444.8|7429.8|7461.5|7446.5|7464.4|7449.4|7444.8|7429.8|70
1727355000000|2024-09-26 12:50:00|7460.1|7445.1|7470|7455|7471.3|7456.3|7459.1|7444.1|104
1727355300000|2024-09-26 12:55:00|7469.8|7454.8|7466|7451|7472|7457|7466|7451|77
1727355600000|2024-09-26 13:00:00|7465.4|7450.4|7488.7|7473.7|7490.7|7475.7|7465.4|7450.4|272
1727355900000|2024-09-26 13:05:00|7489|7474|7488.5|7473.5|7490.5|7475.5|7474.9|7459.9|144
1727356200000|2024-09-26 13:10:00|7488.2|7473.2|7488.1|7473.1|7495.1|7480.1|7484.1|7469.1|112
1727356500000|2024-09-26 13:15:00|7488.6|7473.6|7485.3|7470.3|7491.4|7476.4|7484.3|7469.3|69
1727356800000|2024-09-26 13:20:00|7483.8|7468.8|7505.4|7490.4|7505.6|7490.6|7480.8|7465.8|157
1727357100000|2024-09-26 13:25:00|7506.4|7491.4|7504.6|7489.6|7512.9|7497.9|7497.6|7482.6|144
1727357400000|2024-09-26 13:30:00|7504.1|7489.1|7511.3|7496.3|7512.3|7497.3|7497.5|7482.5|145
1727357700000|2024-09-26 13:35:00|7511|7496|7495.6|7480.6|7515.5|7500.5|7495.6|7480.6|242
1727358000000|2024-09-26 13:40:00|7496|7481|7489|7474|7496.6|7481.6|7481.8|7466.8|167
1727358300000|2024-09-26 13:45:00|7490|7475|7494.8|7479.8|7498.6|7483.6|7489|7474|221
1727358600000|2024-09-26 13:50:00|7494.6|7479.6|7486.4|7471.4|7499.4|7484.4|7486.3|7471.3|122
1727358900000|2024-09-26 13:55:00|7486.1|7471.1|7484.3|7469.3|7486.9|7471.9|7479.9|7464.9|235
1727359200000|2024-09-26 14:00:00|7483.9|7468.9|7489.9|7474.9|7493.1|7478.1|7482.9|7467.9|99
1727359500000|2024-09-26 14:05:00|7489.3|7474.3|7501.3|7486.3|7501.3|7486.3|7479.4|7464.4|168
1727359800000|2024-09-26 14:10:00|7501.6|7486.6|7506.5|7491.5|7511.3|7496.3|7499.8|7484.8|138
1727360100000|2024-09-26 14:15:00|7507.5|7492.5|7505.6|7490.6|7509.5|7494.5|7500.4|7485.4|147
1727360400000|2024-09-26 14:20:00|7505.8|7490.8|7526.6|7511.6|7526.6|7511.6|7502.6|7487.6|632
1727360700000|2024-09-26 14:25:00|7525.1|7510.1|7530.3|7515.3|7531.5|7516.5|7525.1|7510.1|253
1727361000000|2024-09-26 14:30:00|7529.8|7514.8|7528.4|7513.4|7529.8|7514.8|7517.1|7502.1|271
1727361300000|2024-09-26 14:35:00|7529.4|7514.4|7527.5|7512.5|7532.7|7517.7|7522.7|7507.7|248
1727361600000|2024-09-26 14:40:00|7526.6|7511.6|7511.3|7496.3|7527.2|7512.2|7510.7|7495.7|120
1727361900000|2024-09-26 14:45:00|7512.8|7497.8|7522.7|7507.7|7522.7|7507.7|7512.7|7497.7|123
1727362200000|2024-09-26 14:50:00|7522.2|7507.2|7532.3|7517.3|7532.8|7517.8|7521.7|7506.7|110
1727362500000|2024-09-26 14:55:00|7532|7517|7529.3|7514.3|7533|7518|7523|7508|105
1727362800000|2024-09-26 15:00:00|7529.8|7514.8|7519.6|7504.6|7531.7|7516.7|7519.6|7504.6|126
1727363100000|2024-09-26 15:05:00|7519.8|7504.8|7533.3|7518.3|7533.8|7518.8|7519.8|7504.8|140
1727363400000|2024-09-26 15:10:00|7533.1|7518.1|7526.8|7511.8|7538.2|7523.2|7525.5|7510.5|161
1727363700000|2024-09-26 15:15:00|7526.5|7511.5|7498.1|7483.1|7526.5|7511.5|7498.1|7483.1|289
1727364000000|2024-09-26 15:20:00|7497.6|7482.6|7503.2|7488.2|7506.3|7491.3|7493.1|7478.1|68
1727364300000|2024-09-26 15:25:00|7503.5|7488.5|7515.3|7500.3|7515.3|7500.3|7503.5|7488.5|87
1727364600000|2024-09-26 15:30:00|7515.2|7500.2|7519.4|7504.4|7522.7|7507.7|7512.8|7497.8|80
1727364900000|2024-09-26 15:35:00|7519.5|7504.5|7530.9|7515.9|7533.1|7518.1|7518.7|7503.7|118
1727365200000|2024-09-26 15:40:00|7531.6|7516.6|7535.1|7520.1|7536.2|7521.2|7530.4|7515.4|128
1727365500000|2024-09-26 15:45:00|7535.9|7520.9|7538.8|7523.8|7539.3|7524.3|7534.1|7519.1|188
1727365800000|2024-09-26 15:50:00|7539.1|7524.1|7538.1|7523.1|7540.1|7525.1|7537.6|7522.6|115
1727366100000|2024-09-26 15:55:00|7539.6|7524.6|7539.8|7524.8|7540.3|7525.3|7532.9|7517.9|83
1727366400000|2024-09-26 16:00:00|7539.4|7524.4|7536.4|7521.4|7540.3|7525.3|7532.6|7517.6|112
1727366700000|2024-09-26 16:05:00|7536.5|7521.5|7524.5|7509.5|7538.7|7523.7|7524.5|7509.5|72
1727367000000|2024-09-26 16:10:00|7524.2|7509.2|7526.5|7511.5|7527.1|7512.1|7520|7505|80
1727367300000|2024-09-26 16:15:00|7526.7|7511.7|7520.2|7505.2|7527.2|7512.2|7517.5|7502.5|59
1727367600000|2024-09-26 16:20:00|7519.7|7504.7|7511.7|7496.7|7521|7506|7511.7|7496.7|77
1727367900000|2024-09-26 16:25:00|7509.2|7494.2|7511.2|7496.2|7513.7|7498.7|7508.8|7493.8|48
1727368200000|2024-09-26 16:30:00|7510.7|7495.7|7512.2|7497.2|7512.2|7497.2|7507|7492|65
1727368500000|2024-09-26 16:35:00|7511.9|7496.9|7502.9|7487.9|7512.4|7497.4|7502.5|7487.5|155
1727368800000|2024-09-26 16:40:00|7503.2|7488.2|7506.7|7491.7|7510.9|7495.9|7503.2|7488.2|75
1727369100000|2024-09-26 16:45:00|7507.6|7492.6|7509.5|7494.5|7510.2|7495.2|7501.5|7486.5|108
1727369400000|2024-09-26 16:50:00|7512|7497|7494.9|7479.9|7513.2|7498.2|7491.1|7476.1|188
1727369700000|2024-09-26 16:55:00|7491.4|7476.4|7473.1|7458.1|7492.9|7477.9|7461.4|7446.4|330
1727370000000|2024-09-26 17:00:00|7474.9|7459.9|7463.1|7448.1|7481.9|7466.9|7462.6|7447.6|99
1727370300000|2024-09-26 17:05:00|7462.5|7447.5|7454.1|7439.1|7464.6|7449.6|7454.1|7439.1|118
1727370600000|2024-09-26 17:10:00|7455.1|7440.1|7459.3|7444.3|7460.1|7445.1|7449.9|7434.9|49
1727370900000|2024-09-26 17:15:00|7459.6|7444.6|7438.4|7423.4|7461.3|7446.3|7430.4|7415.4|247
1727371200000|2024-09-26 17:20:00|7440.6|7425.6|7429.8|7414.8|7440.6|7425.6|7428.9|7413.9|199
1727371500000|2024-09-26 17:25:00|7429.4|7414.4|7445.4|7430.4|7445.9|7430.9|7429.4|7414.4|121
1727371800000|2024-09-26 17:30:00|7445.6|7430.6|7448.3|7433.3|7449.8|7434.8|7443.1|7428.1|161
1727372100000|2024-09-26 17:35:00|7448.8|7433.8|7449.3|7434.3|7449.8|7434.8|7442.8|7427.8|65
1727372400000|2024-09-26 17:40:00|7451.8|7436.8|7452.5|7437.5|7455|7440|7448.6|7433.6|53
1727372700000|2024-09-26 17:45:00|7452.8|7437.8|7440.1|7425.1|7454|7439|7439.5|7424.5|135
1727373000000|2024-09-26 17:50:00|7440.5|7425.5|7438.8|7423.8|7442.5|7427.5|7438.3|7423.3|124
1727373300000|2024-09-26 17:55:00|7439.4|7424.4|7433.8|7418.8|7440|7425|7430.3|7415.3|89
1727373600000|2024-09-26 18:00:00|7433.5|7418.5|7429.4|7414.4|7435.3|7420.3|7426.3|7411.3|160
1727373900000|2024-09-26 18:05:00|7429.8|7414.8|7419.9|7404.9|7431.3|7416.3|7417.1|7402.1|231
1727374200000|2024-09-26 18:10:00|7419.3|7404.3|7419.9|7404.9|7428.2|7413.2|7415.3|7400.3|972
1727374500000|2024-09-26 18:15:00|7420|7405|7429.5|7414.5|7433|7418|7417.6|7402.6|323
1727398800000|2024-09-27 01:00:00|7438.7|7423.7|7452|7437|7456.7|7441.7|7438|7423|142
1727399100000|2024-09-27 01:05:00|7450.7|7435.7|7447.7|7432.7|7454.7|7439.7|7447.2|7432.2|56
1727399400000|2024-09-27 01:10:00|7448.2|7433.2|7446.2|7431.2|7448.2|7433.2|7441.2|7426.2|26
1727399700000|2024-09-27 01:15:00|7446|7431|7440.2|7425.2|7446|7431|7439.7|7424.7|15
1727400000000|2024-09-27 01:20:00|7439.7|7424.7|7436.2|7421.2|7439.7|7424.7|7436.2|7421.2|12
1727400300000|2024-09-27 01:25:00|7438.7|7423.7|7444.7|7429.7|7445.7|7430.7|7438.7|7423.7|11
1727400600000|2024-09-27 01:30:00|7444.5|7429.5|7437.7|7422.7|7444.5|7429.5|7437.3|7422.3|22
1727400900000|2024-09-27 01:35:00|7437.4|7422.4|7428|7413|7437.9|7422.9|7428|7413|7
1727401200000|2024-09-27 01:40:00|7430.2|7415.2|7425|7410|7430.2|7415.2|7425|7410|7
1727401500000|2024-09-27 01:45:00|7426.5|7411.5|7426.5|7411.5|7427.2|7412.2|7417.7|7402.7|56
1727401800000|2024-09-27 01:50:00|7426.2|7411.2|7426.9|7411.9|7427.7|7412.7|7425.5|7410.5|9
1727402100000|2024-09-27 01:55:00|7426.7|7411.7|7424.2|7409.2|7427.2|7412.2|7424.2|7409.2|18
1727402400000|2024-09-27 02:00:00|7425.2|7410.2|7434.7|7419.7|7439.9|7424.9|7423.7|7408.7|41
1727402700000|2024-09-27 02:05:00|7433.7|7418.7|7439.4|7424.4|7440.9|7425.9|7432.7|7417.7|23
1727403000000|2024-09-27 02:10:00|7438.7|7423.7|7438.2|7423.2|7438.7|7423.7|7435.9|7420.9|21
1727403300000|2024-09-27 02:15:00|7438.4|7423.4|7437.6|7422.6|7440.7|7425.7|7437.6|7422.6|1
1727403600000|2024-09-27 02:20:00|7437.4|7422.4|7437.1|7422.1|7437.4|7422.4|7431.6|7416.6|6
1727403900000|2024-09-27 02:25:00|7437.3|7422.3|7435.4|7420.4|7437.6|7422.6|7435.4|7420.4|1
1727404200000|2024-09-27 02:30:00|7437.8|7422.8|7441.1|7426.1|7441.1|7426.1|7437.8|7422.8|8
1727404500000|2024-09-27 02:35:00|7440.1|7425.1|7439.6|7424.6|7440.3|7425.3|7439.6|7424.6|2
1727404800000|2024-09-27 02:40:00|7444.1|7429.1|7446.6|7431.6|7447.3|7432.3|7444.1|7429.1|2
1727405100000|2024-09-27 02:45:00|7447.1|7432.1|7457.6|7442.6|7458.3|7443.3|7447.1|7432.1|24
1727405400000|2024-09-27 02:50:00|7457.3|7442.3|7451.9|7436.9|7457.8|7442.8|7448.7|7433.7|13
1727405700000|2024-09-27 02:55:00|7452.2|7437.2|7453.3|7438.3|7455.3|7440.3|7451.1|7436.1|2
1727406000000|2024-09-27 03:00:00|7452.8|7437.8|7452.8|7437.8|7453.8|7438.8|7450.1|7435.1|7
1727406300000|2024-09-27 03:05:00|7453.1|7438.1|7460.3|7445.3|7460.3|7445.3|7452.6|7437.6|2
1727406600000|2024-09-27 03:10:00|7460.8|7445.8|7460.5|7445.5|7461.1|7446.1|7458.8|7443.8|16
1727406900000|2024-09-27 03:15:00|7459.3|7444.3|7466.7|7451.7|7467.1|7452.1|7459.3|7444.3|124
1727407200000|2024-09-27 03:20:00|7465.8|7450.8|7470.2|7455.2|7474.1|7459.1|7465.8|7450.8|60
1727407500000|2024-09-27 03:25:00|7469.6|7454.6|7472.1|7457.1|7472.6|7457.6|7468.4|7453.4|9
1727407800000|2024-09-27 03:30:00|7472.2|7457.2|7471.6|7456.6|7472.6|7457.6|7462.6|7447.6|16
1727408100000|2024-09-27 03:35:00|7471|7456|7460.1|7445.1|7471.6|7456.6|7460.1|7445.1|7
1727408400000|2024-09-27 03:40:00|7455.9|7440.9|7453.6|7438.6|7455.9|7440.9|7453.2|7438.2|1
1727408700000|2024-09-27 03:45:00|7456.8|7441.8|7462.1|7447.1|7464.1|7449.1|7456.8|7441.8|23
1727409000000|2024-09-27 03:50:00|7466.6|7451.6|7468.1|7453.1|7468.1|7453.1|7466.6|7451.6|1
1727409300000|2024-09-27 03:55:00|7468.4|7453.4|7470.7|7455.7|7470.7|7455.7|7468.4|7453.4|12
1727409600000|2024-09-27 04:00:00|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.4|7454.4|2
1727409900000|2024-09-27 04:05:00|7471|7456|7472.2|7457.2|7472.2|7457.2|7471|7456|3
1727410200000|2024-09-27 04:10:00|7471.9|7456.9|7472.2|7457.2|7472.2|7457.2|7471.9|7456.9|0
1727410800000|2024-09-27 04:20:00|7472.3|7457.3|7471.3|7456.3|7472.3|7457.3|7470.9|7455.9|0
1727411100000|2024-09-27 04:25:00|7473.4|7458.4|7474.9|7459.9|7474.9|7459.9|7473.4|7458.4|3
1727411700000|2024-09-27 04:35:00|7475.9|7460.9|7477.5|7462.5|7480.3|7465.3|7475.9|7460.9|10
1727412000000|2024-09-27 04:40:00|7477.3|7462.3|7474.1|7459.1|7477.3|7462.3|7473.8|7458.8|1
1727412300000|2024-09-27 04:45:00|7474.4|7459.4|7474.6|7459.6|7474.8|7459.8|7474.3|7459.3|10
1727412900000|2024-09-27 04:55:00|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7474.1|7459.1|2
1727413200000|2024-09-27 05:00:00|7475|7460|7474.6|7459.6|7475.1|7460.1|7474.6|7459.6|3
1727413500000|2024-09-27 05:05:00|7475.1|7460.1|7477.6|7462.6|7477.6|7462.6|7475.1|7460.1|2
1727413800000|2024-09-27 05:10:00|7478.9|7463.9|7483|7468|7483|7468|7475.2|7460.2|28
1727414100000|2024-09-27 05:15:00|7483.7|7468.7|7486.3|7471.3|7487.7|7472.7|7483.7|7468.7|5
1727414400000|2024-09-27 05:20:00|7485.8|7470.8|7484.5|7469.5|7485.8|7470.8|7484.2|7469.2|1
1727414700000|2024-09-27 05:25:00|7484|7469|7483.3|7468.3|7484.5|7469.5|7483.2|7468.2|2
1727415000000|2024-09-27 05:30:00|7483.2|7468.2|7475.2|7460.2|7483.3|7468.3|7467.7|7452.7|68
1727415300000|2024-09-27 05:35:00|7474.7|7459.7|7476.2|7461.2|7479.7|7464.7|7474.2|7459.2|13
1727415600000|2024-09-27 05:40:00|7476.7|7461.7|7480|7465|7480.5|7465.5|7476.2|7461.2|3
1727415900000|2024-09-27 05:45:00|7479.5|7464.5|7483.5|7468.5|7487|7472|7479|7464|4
1727416200000|2024-09-27 05:50:00|7484|7469|7479|7464|7484.5|7469.5|7478.5|7463.5|1
1727416500000|2024-09-27 05:55:00|7479.3|7464.3|7484.5|7469.5|7485.5|7470.5|7479|7464|2
1727416800000|2024-09-27 06:00:00|7484.7|7469.7|7488.7|7473.7|7492.4|7477.4|7484.5|7469.5|21
1727417100000|2024-09-27 06:05:00|7489.2|7474.2|7504.1|7489.1|7505.6|7490.6|7488.7|7473.7|56
1727417400000|2024-09-27 06:10:00|7503.9|7488.9|7515.1|7500.1|7516.9|7501.9|7501.6|7486.6|138
1727417700000|2024-09-27 06:15:00|7515.4|7500.4|7515.6|7500.6|7518|7503|7512.7|7497.7|23
1727418000000|2024-09-27 06:20:00|7515.2|7500.2|7513.1|7498.1|7515.2|7500.2|7510.1|7495.1|16
1727418300000|2024-09-27 06:25:00|7512.1|7497.1|7511.6|7496.6|7512.1|7497.1|7507.6|7492.6|21
1727418600000|2024-09-27 06:30:00|7511.4|7496.4|7514.6|7499.6|7515.1|7500.1|7510.6|7495.6|9
1727418900000|2024-09-27 06:35:00|7513.6|7498.6|7509.4|7494.4|7513.6|7498.6|7508.6|7493.6|27
1727419200000|2024-09-27 06:40:00|7510.8|7495.8|7510.3|7495.3|7514.3|7499.3|7509.3|7494.3|26
1727419500000|2024-09-27 06:45:00|7510.1|7495.1|7509.1|7494.1|7513.8|7498.8|7505.1|7490.1|122
1727419800000|2024-09-27 06:50:00|7508.4|7493.4|7504|7489|7515.1|7500.1|7502.8|7487.8|67
1727420100000|2024-09-27 06:55:00|7503.3|7488.3|7504.3|7489.3|7504.3|7489.3|7499|7484|2
1727420400000|2024-09-27 07:00:00|7506.8|7491.8|7508.8|7493.8|7514.3|7499.3|7506.8|7491.8|30
1727420700000|2024-09-27 07:05:00|7508.5|7493.5|7506.3|7491.3|7508.5|7493.5|7506.3|7491.3|3
1727421000000|2024-09-27 07:10:00|7506.7|7491.7|7509|7494|7510.8|7495.8|7506.2|7491.2|5
1727421300000|2024-09-27 07:15:00|7508.8|7493.8|7512.6|7497.6|7512.8|7497.8|7507.8|7492.8|15
1727421600000|2024-09-27 07:20:00|7512.8|7497.8|7513.6|7498.6|7517.6|7502.6|7512.6|7497.6|9
1727421900000|2024-09-27 07:25:00|7513.1|7498.1|7512.7|7497.7|7513.7|7498.7|7509.6|7494.6|8
1727422200000|2024-09-27 07:30:00|7513.5|7498.5|7515|7500|7515|7500|7512.7|7497.7|4
1727422500000|2024-09-27 07:35:00|7515.2|7500.2|7506.4|7491.4|7515.2|7500.2|7506.4|7491.4|18
1727422800000|2024-09-27 07:40:00|7507|7492|7505.5|7490.5|7509.2|7494.2|7499.3|7484.3|63
1727423100000|2024-09-27 07:45:00|7504.2|7489.2|7503.3|7488.3|7506|7491|7500.8|7485.8|11
1727423400000|2024-09-27 07:50:00|7505.7|7490.7|7507.2|7492.2|7510.5|7495.5|7504.8|7489.8|24
1727423700000|2024-09-27 07:55:00|7506.9|7491.9|7510.4|7495.4|7510.9|7495.9|7506.9|7491.9|10
1727424000000|2024-09-27 08:00:00|7508.1|7493.1|7501.2|7486.2|7508.1|7493.1|7501|7486|34
1727424300000|2024-09-27 08:05:00|7501.5|7486.5|7503.2|7488.2|7507.2|7492.2|7499.7|7484.7|21
1727424600000|2024-09-27 08:10:00|7503|7488|7495.7|7480.7|7505|7490|7495.7|7480.7|36
1727424900000|2024-09-27 08:15:00|7495|7480|7493|7478|7495|7480|7490|7475|5
1727425200000|2024-09-27 08:20:00|7492.5|7477.5|7493.2|7478.2|7493.7|7478.7|7489.2|7474.2|8
1727425500000|2024-09-27 08:25:00|7492.7|7477.7|7490.7|7475.7|7492.7|7477.7|7490.2|7475.2|4
1727425800000|2024-09-27 08:30:00|7492.5|7477.5|7492.7|7477.7|7492.7|7477.7|7492.2|7477.2|6
1727426100000|2024-09-27 08:35:00|7493.1|7478.1|7495.9|7480.9|7496.1|7481.1|7493.1|7478.1|12
1727426400000|2024-09-27 08:40:00|7495.6|7480.6|7498.9|7483.9|7499|7484|7495.2|7480.2|25
1727426700000|2024-09-27 08:45:00|7499.7|7484.7|7495.2|7480.2|7502.4|7487.4|7494.1|7479.1|52
1727427000000|2024-09-27 08:50:00|7495.4|7480.4|7500.4|7485.4|7500.4|7485.4|7495.4|7480.4|42
1727427300000|2024-09-27 08:55:00|7500.7|7485.7|7507.9|7492.9|7508.6|7493.6|7500.7|7485.7|24
1727427600000|2024-09-27 09:00:00|7507.3|7492.3|7507.8|7492.8|7508.3|7493.3|7503.4|7488.4|20
1727427900000|2024-09-27 09:05:00|7506.3|7491.3|7505.3|7490.3|7506.9|7491.9|7501.8|7486.8|18
1727428200000|2024-09-27 09:10:00|7504.8|7489.8|7497.6|7482.6|7504.8|7489.8|7497.4|7482.4|9
1727428500000|2024-09-27 09:15:00|7497.9|7482.9|7498.1|7483.1|7501.8|7486.8|7493.4|7478.4|42
1727428800000|2024-09-27 09:20:00|7498.8|7483.8|7495.1|7480.1|7500.8|7485.8|7494.6|7479.6|35
1727429100000|2024-09-27 09:25:00|7495.4|7480.4|7495.8|7480.8|7496.4|7481.4|7491.9|7476.9|36
1727429400000|2024-09-27 09:30:00|7495.4|7480.4|7490.8|7475.8|7496.4|7481.4|7489.4|7474.4|19
1727429700000|2024-09-27 09:35:00|7491.4|7476.4|7491.1|7476.1|7491.4|7476.4|7488.9|7473.9|14
1727430000000|2024-09-27 09:40:00|7490.8|7475.8|7489.4|7474.4|7491.9|7476.9|7485|7470|28
1727430300000|2024-09-27 09:45:00|7489.9|7474.9|7485.9|7470.9|7489.9|7474.9|7483.9|7468.9|50
1727430600000|2024-09-27 09:50:00|7486.1|7471.1|7485|7470|7488.5|7473.5|7483.5|7468.5|61
1727430900000|2024-09-27 09:55:00|7485.5|7470.5|7483|7468|7486|7471|7482|7467|15
1727431200000|2024-09-27 10:00:00|7482|7467|7483.1|7468.1|7485.1|7470.1|7480.6|7465.6|31
1727431500000|2024-09-27 10:05:00|7482.1|7467.1|7478.6|7463.6|7482.1|7467.1|7478.6|7463.6|10
1727431800000|2024-09-27 10:10:00|7479.1|7464.1|7475.6|7460.6|7479.1|7464.1|7471.8|7456.8|36
1727432100000|2024-09-27 10:15:00|7476|7461|7476|7461|7478.5|7463.5|7475.5|7460.5|16
1727432400000|2024-09-27 10:20:00|7476.5|7461.5|7469.5|7454.5|7476.5|7461.5|7469|7454|76
1727432700000|2024-09-27 10:25:00|7469.7|7454.7|7469.3|7454.3|7470.5|7455.5|7468.7|7453.7|21
1727433000000|2024-09-27 10:30:00|7469.8|7454.8|7470.7|7455.7|7471.2|7456.2|7469.8|7454.8|7
1727433300000|2024-09-27 10:35:00|7471.2|7456.2|7475.2|7460.2|7482.7|7467.7|7471.2|7456.2|114
1727433600000|2024-09-27 10:40:00|7475.5|7460.5|7468.7|7453.7|7475.5|7460.5|7465.8|7450.8|18
1727433900000|2024-09-27 10:45:00|7466.3|7451.3|7466|7451|7471.2|7456.2|7466|7451|21
1727434200000|2024-09-27 10:50:00|7465.2|7450.2|7468.2|7453.2|7471.7|7456.7|7464.7|7449.7|31
1727434500000|2024-09-27 10:55:00|7468.5|7453.5|7465.2|7450.2|7469.4|7454.4|7465.2|7450.2|11
1727434800000|2024-09-27 11:00:00|7465.7|7450.7|7468.5|7453.5|7469.2|7454.2|7465|7450|8
1727435100000|2024-09-27 11:05:00|7468.7|7453.7|7469|7454|7471.5|7456.5|7466.3|7451.3|17
1727435400000|2024-09-27 11:10:00|7469.3|7454.3|7469.8|7454.8|7474.5|7459.5|7469.3|7454.3|30
1727435700000|2024-09-27 11:15:00|7470.8|7455.8|7474.4|7459.4|7474.7|7459.7|7470.8|7455.8|47
1727436000000|2024-09-27 11:20:00|7474.7|7459.7|7470.4|7455.4|7474.7|7459.7|7468.9|7453.9|35
1727436300000|2024-09-27 11:25:00|7470.7|7455.7|7465.4|7450.4|7470.7|7455.7|7464.9|7449.9|10
1727436600000|2024-09-27 11:30:00|7465.6|7450.6|7467.9|7452.9|7469.4|7454.4|7465.6|7450.6|29
1727436900000|2024-09-27 11:35:00|7468.4|7453.4|7467.7|7452.7|7468.4|7453.4|7467.2|7452.2|5
1727437200000|2024-09-27 11:40:00|7468.4|7453.4|7463.6|7448.6|7468.4|7453.4|7463.4|7448.4|6
1727437500000|2024-09-27 11:45:00|7463.4|7448.4|7453.9|7438.9|7463.4|7448.4|7453.6|7438.6|77
1727437800000|2024-09-27 11:50:00|7454.2|7439.2|7445.7|7430.7|7454.7|7439.7|7444.2|7429.2|76
1727438100000|2024-09-27 11:55:00|7446.7|7431.7|7436.7|7421.7|7447.4|7432.4|7431.2|7416.2|138
1727438400000|2024-09-27 12:00:00|7439.2|7424.2|7437.6|7422.6|7452.1|7437.1|7434.5|7419.5|213
1727438700000|2024-09-27 12:05:00|7438.2|7423.2|7402.1|7387.1|7438.4|7423.4|7401.4|7386.4|266
1727439000000|2024-09-27 12:10:00|7401.9|7386.9|7419.2|7404.2|7425.7|7410.7|7397.6|7382.6|159
1727439300000|2024-09-27 12:15:00|7419.4|7404.4|7386.9|7371.9|7423.1|7408.1|7380.7|7365.7|424
1727439600000|2024-09-27 12:20:00|7387.2|7372.2|7348.6|7333.6|7392|7377|7332.4|7317.4|249
1727439900000|2024-09-27 12:25:00|7349|7334|7342.7|7327.7|7350.2|7335.2|7334.8|7319.8|224
1727440200000|2024-09-27 12:30:00|7342.5|7327.5|7335.5|7320.5|7343.9|7328.9|7335.5|7320.5|90
1727440500000|2024-09-27 12:35:00|7335.9|7320.9|7338.4|7323.4|7339.4|7324.4|7334.7|7319.7|327
1727440800000|2024-09-27 12:40:00|7338.6|7323.6|7343.9|7328.9|7348.7|7333.7|7337.6|7322.6|120
1727441100000|2024-09-27 12:45:00|7347.9|7332.9|7341.4|7326.4|7350.9|7335.9|7337.9|7322.9|107
1727441400000|2024-09-27 12:50:00|7342.1|7327.1|7345.8|7330.8|7351.9|7336.9|7341.6|7326.6|75
1727441700000|2024-09-27 12:55:00|7345.4|7330.4|7300.7|7285.7|7345.9|7330.9|7291.9|7276.9|504
1727442000000|2024-09-27 13:00:00|7302.3|7287.3|7347.1|7332.1|7350.8|7335.8|7302.3|7287.3|317
1727442300000|2024-09-27 13:05:00|7346.1|7331.1|7348.6|7333.6|7354.3|7339.3|7340.9|7325.9|96
1727442600000|2024-09-27 13:10:00|7348.9|7333.9|7365.6|7350.6|7370.3|7355.3|7348.9|7333.9|137
1727442900000|2024-09-27 13:15:00|7365.4|7350.4|7375|7360|7379.8|7364.8|7362.1|7347.1|210
1727443200000|2024-09-27 13:20:00|7375.7|7360.7|7377|7362|7381.8|7366.8|7372.3|7357.3|194
1727443500000|2024-09-27 13:25:00|7377.8|7362.8|7377.5|7362.5|7380.6|7365.6|7372.6|7357.6|80
1727443800000|2024-09-27 13:30:00|7377.6|7362.6|7382.1|7367.1|7388.5|7373.5|7372.1|7357.1|218
1727444100000|2024-09-27 13:35:00|7380.8|7365.8|7383.1|7368.1|7384.6|7369.6|7373.6|7358.6|63
1727444400000|2024-09-27 13:40:00|7383.8|7368.8|7388.5|7373.5|7396.2|7381.2|7379.6|7364.6|221
1727444700000|2024-09-27 13:45:00|7388.2|7373.2|7395.4|7380.4|7396.5|7381.5|7388.2|7373.2|162
1727445000000|2024-09-27 13:50:00|7393.9|7378.9|7378.4|7363.4|7393.9|7378.9|7359.3|7344.3|265
1727445300000|2024-09-27 13:55:00|7380.4|7365.4|7356.3|7341.3|7381.4|7366.4|7356.3|7341.3|95
1727445600000|2024-09-27 14:00:00|7357.8|7342.8|7380.5|7365.5|7380.5|7365.5|7354.7|7339.7|121
1727445900000|2024-09-27 14:05:00|7379.2|7364.2|7391.2|7376.2|7394.2|7379.2|7377.8|7362.8|89
1727446200000|2024-09-27 14:10:00|7391.3|7376.3|7397.8|7382.8|7398.3|7383.3|7391.3|7376.3|121
1727446500000|2024-09-27 14:15:00|7396.8|7381.8|7394.7|7379.7|7398.3|7383.3|7392.3|7377.3|232
1727446800000|2024-09-27 14:20:00|7395.2|7380.2|7414.5|7399.5|7414.5|7399.5|7394.7|7379.7|391
1727447100000|2024-09-27 14:25:00|7414.7|7399.7|7420.9|7405.9|7421.2|7406.2|7413|7398|203
1727447400000|2024-09-27 14:30:00|7420.5|7405.5|7419.6|7404.6|7422.7|7407.7|7400.5|7385.5|276
1727447700000|2024-09-27 14:35:00|7419.1|7404.1|7417.6|7402.6|7424.4|7409.4|7414|7399|205
1727448000000|2024-09-27 14:40:00|7417.2|7402.2|7415.6|7400.6|7420.1|7405.1|7413.9|7398.9|100
1727448300000|2024-09-27 14:45:00|7415.4|7400.4|7411.1|7396.1|7420.6|7405.6|7406.6|7391.6|107
1727448600000|2024-09-27 14:50:00|7411.4|7396.4|7417.1|7402.1|7418.6|7403.6|7411.1|7396.1|64
1727448900000|2024-09-27 14:55:00|7416.9|7401.9|7404.1|7389.1|7417.1|7402.1|7399.1|7384.1|259
1727449200000|2024-09-27 15:00:00|7404.6|7389.6|7399.9|7384.9|7404.6|7389.6|7393.4|7378.4|114
1727449500000|2024-09-27 15:05:00|7397.9|7382.9|7394.7|7379.7|7399.4|7384.4|7393|7378|109
1727449800000|2024-09-27 15:10:00|7395.2|7380.2|7403.7|7388.7|7410.7|7395.7|7395.2|7380.2|78
1727450100000|2024-09-27 15:15:00|7404|7389|7403.9|7388.9|7407.6|7392.6|7400.9|7385.9|85
1727450400000|2024-09-27 15:20:00|7404.2|7389.2|7399.9|7384.9|7410.6|7395.6|7398.9|7383.9|90
1727450700000|2024-09-27 15:25:00|7399.6|7384.6|7406.4|7391.4|7407.4|7392.4|7398.9|7383.9|58
1727451000000|2024-09-27 15:30:00|7406.9|7391.9|7385|7370|7407.4|7392.4|7385|7370|123
1727451300000|2024-09-27 15:35:00|7384.9|7369.9|7389.9|7374.9|7393.4|7378.4|7380|7365|155
1727451600000|2024-09-27 15:40:00|7387|7372|7380|7365|7388|7373|7379.5|7364.5|70
1727451900000|2024-09-27 15:45:00|7379.9|7364.9|7387.9|7372.9|7387.9|7372.9|7374.4|7359.4|146
1727452200000|2024-09-27 15:50:00|7386.4|7371.4|7377.9|7362.9|7389.6|7374.6|7377.9|7362.9|68
1727452500000|2024-09-27 15:55:00|7380.4|7365.4|7406.1|7391.1|7406.1|7391.1|7379.9|7364.9|140
1727452800000|2024-09-27 16:00:00|7405.6|7390.6|7399.8|7384.8|7406.1|7391.1|7396.3|7381.3|101
1727453100000|2024-09-27 16:05:00|7398.8|7383.8|7407.9|7392.9|7409.3|7394.3|7398.8|7383.8|91
1727453400000|2024-09-27 16:10:00|7408.4|7393.4|7410.1|7395.1|7411.3|7396.3|7405.1|7390.1|86
1727453700000|2024-09-27 16:15:00|7410.8|7395.8|7408.3|7393.3|7411|7396|7403.6|7388.6|53
1727454000000|2024-09-27 16:20:00|7408.8|7393.8|7411.8|7396.8|7412.3|7397.3|7407.8|7392.8|57
1727454300000|2024-09-27 16:25:00|7411.3|7396.3|7413.6|7398.6|7414.3|7399.3|7409.8|7394.8|67
1727454600000|2024-09-27 16:30:00|7413.3|7398.3|7415.8|7400.8|7417.8|7402.8|7411.8|7396.8|87
1727454900000|2024-09-27 16:35:00|7416.3|7401.3|7414.8|7399.8|7417.8|7402.8|7414.3|7399.3|93
1727455200000|2024-09-27 16:40:00|7415|7400|7414.3|7399.3|7415.8|7400.8|7413.8|7398.8|72
1727455500000|2024-09-27 16:45:00|7414.9|7399.9|7415.7|7400.7|7417.1|7402.1|7413.7|7398.7|117
1727455800000|2024-09-27 16:50:00|7415.1|7400.1|7414.7|7399.7|7417.2|7402.2|7413.2|7398.2|65
1727456100000|2024-09-27 16:55:00|7414.2|7399.2|7416.3|7401.3|7416.3|7401.3|7413.2|7398.2|105
1727456400000|2024-09-27 17:00:00|7416.5|7401.5|7416.2|7401.2|7416.8|7401.8|7409.1|7394.1|122
1727456700000|2024-09-27 17:05:00|7416.7|7401.7|7416.2|7401.2|7417.5|7402.5|7413.2|7398.2|66
1727457000000|2024-09-27 17:10:00|7415.8|7400.8|7415.4|7400.4|7416.2|7401.2|7413.7|7398.7|42
1727457300000|2024-09-27 17:15:00|7414.9|7399.9|7415|7400|7415.9|7400.9|7413.2|7398.2|62
1727457600000|2024-09-27 17:20:00|7414.4|7399.4|7414.4|7399.4|7414.9|7399.9|7413.2|7398.2|65
1727457900000|2024-09-27 17:25:00|7414.9|7399.9|7412.8|7397.8|7416.2|7401.2|7407.8|7392.8|75
1727458200000|2024-09-27 17:30:00|7412.5|7397.5|7403|7388|7412.5|7397.5|7403|7388|155
1727458500000|2024-09-27 17:35:00|7403.5|7388.5|7402.8|7387.8|7403.5|7388.5|7399.8|7384.8|155
1727458800000|2024-09-27 17:40:00|7401.2|7386.2|7400.9|7385.9|7402.9|7387.9|7393.5|7378.5|105
1727459100000|2024-09-27 17:45:00|7401.4|7386.4|7400.2|7385.2|7402.2|7387.2|7397.9|7382.9|64
1727459400000|2024-09-27 17:50:00|7399.4|7384.4|7399.9|7384.9|7402.9|7387.9|7397.9|7382.9|135
1727459700000|2024-09-27 17:55:00|7400.2|7385.2|7400.9|7385.9|7404.9|7389.9|7397.7|7382.7|148
1727460000000|2024-09-27 18:00:00|7401.4|7386.4|7402.2|7387.2|7407.9|7392.9|7400.2|7385.2|98
1727460300000|2024-09-27 18:05:00|7402.7|7387.7|7398.5|7383.5|7403.5|7388.5|7397.4|7382.4|130
1727460600000|2024-09-27 18:10:00|7399|7384|7395.7|7380.7|7401.9|7386.9|7392.1|7377.1|596
1727460900000|2024-09-27 18:15:00|7395.4|7380.4|7400.5|7385.5|7400.9|7385.9|7387.7|7372.7|229
1727461200000|2024-09-27 18:20:00|7400.2|7385.2|7400.2|7385.2|7400.2|7385.2|7400.2|7385.2|0
1727658000000|2024-09-30 01:00:00|7417.8|7402.8|7444.3|7429.3|7470.6|7446.3|7417.2|7402.2|284
1727658300000|2024-09-30 01:05:00|7453.3|7438.3|7457.2|7442.2|7460.2|7445.2|7440.3|7425|134
1727658600000|2024-09-30 01:10:00|7457.3|7442.3|7446.7|7431.7|7462.8|7447.8|7446.2|7431.2|111
1727658900000|2024-09-30 01:15:00|7447|7432|7430.7|7415.7|7452.5|7437.5|7430.7|7415.7|61
1727659200000|2024-09-30 01:20:00|7430.3|7415.3|7438|7423|7456.8|7441.8|7425.5|7410.5|85
1727659500000|2024-09-30 01:25:00|7438.2|7423.2|7437.5|7422.5|7456|7441|7428.2|7413.2|178
1727659800000|2024-09-30 01:30:00|7435.2|7420.2|7433.5|7418.5|7441.9|7426.9|7416.5|7401.5|140
1727660100000|2024-09-30 01:35:00|7434.2|7419.2|7440|7425|7445|7430|7431.4|7416.4|11
1727660400000|2024-09-30 01:40:00|7440.4|7425.4|7427.5|7412.5|7440.4|7425.4|7427|7412|26
1727660700000|2024-09-30 01:45:00|7427.7|7412.7|7434.4|7419.4|7438.4|7423.4|7417.9|7402.9|148
1727661000000|2024-09-30 01:50:00|7434.9|7419.9|7442.4|7427.4|7442.4|7427.4|7433.4|7418.4|10
1727661300000|2024-09-30 01:55:00|7443.4|7428.4|7460.9|7445.9|7460.9|7445.9|7442.4|7427.4|28
1727661600000|2024-09-30 02:00:00|7460.7|7445.7|7466.1|7451.1|7470.9|7455.9|7458.4|7443.4|40
1727661900000|2024-09-30 02:05:00|7465.7|7450.7|7466.2|7451.2|7467.2|7452.2|7460.2|7445.2|9
1727662200000|2024-09-30 02:10:00|7466.7|7451.7|7460.2|7445.2|7468.2|7453.2|7459.7|7444.7|12
1727662500000|2024-09-30 02:15:00|7460.1|7445.1|7473.9|7458.9|7473.9|7458.9|7459.7|7444.7|34
1727662800000|2024-09-30 02:20:00|7473.2|7458.2|7472.9|7457.9|7475.4|7460.4|7471.4|7456.4|35
1727663100000|2024-09-30 02:25:00|7469.7|7454.7|7462.1|7447.1|7469.7|7454.7|7462.1|7447.1|5
1727663400000|2024-09-30 02:30:00|7460.2|7445.2|7467.7|7452.7|7469.2|7454.2|7457.4|7442.4|48
1727663700000|2024-09-30 02:35:00|7465.2|7450.2|7470.4|7455.4|7471.6|7456.6|7458.2|7443.2|13
1727664000000|2024-09-30 02:40:00|7470.6|7455.6|7470.4|7455.4|7471.9|7456.9|7470.4|7455.4|7
1727664300000|2024-09-30 02:45:00|7470.9|7455.9|7471.3|7456.3|7473.3|7458.3|7468.9|7453.9|23
1727664600000|2024-09-30 02:50:00|7471.9|7456.9|7475.4|7460.4|7475.4|7460.4|7471.1|7456.1|32
1727664900000|2024-09-30 02:55:00|7475.1|7460.1|7476.1|7461.1|7477.4|7462.4|7474.9|7459.9|26
1727665200000|2024-09-30 03:00:00|7476.6|7461.6|7476.8|7461.8|7477.6|7462.6|7475.9|7460.9|19
1727665500000|2024-09-30 03:05:00|7477.1|7462.1|7480.4|7465.4|7481.3|7466.3|7475.6|7460.6|52
1727665800000|2024-09-30 03:10:00|7480.9|7465.9|7481.1|7466.1|7482.6|7467.6|7478.6|7463.6|8
1727666100000|2024-09-30 03:15:00|7481.4|7466.4|7481.8|7466.8|7483.1|7468.1|7481.4|7466.4|33
1727666400000|2024-09-30 03:20:00|7482.4|7467.4|7485.3|7470.3|7485.5|7470.5|7482.1|7467.1|16
1727666700000|2024-09-30 03:25:00|7486.3|7471.3|7486.1|7471.1|7486.6|7471.6|7486|7471|11
1727667000000|2024-09-30 03:30:00|7487.1|7472.1|7487.1|7472.1|7487.1|7472.1|7487.1|7472.1|6
1727667300000|2024-09-30 03:35:00|7488.5|7473.5|7485.8|7470.8|7489.1|7474.1|7485.8|7470.8|16
1727667600000|2024-09-30 03:40:00|7486|7471|7486.5|7471.5|7486.8|7471.8|7486|7471|9
1727667900000|2024-09-30 03:45:00|7486.6|7471.6|7486.6|7471.6|7487.1|7472.1|7486.5|7471.5|10
1727668200000|2024-09-30 03:50:00|7486.3|7471.3|7488.5|7473.5|7488.5|7473.5|7486.3|7471.3|14
1727668500000|2024-09-30 03:55:00|7488|7473|7488|7473|7488.5|7473.5|7486.5|7471.5|10
1727668800000|2024-09-30 04:00:00|7488.2|7473.2|7490.7|7475.7|7491|7476|7488.2|7473.2|7
1727669100000|2024-09-30 04:05:00|7492.8|7477.8|7490.2|7475.2|7492.8|7477.8|7487.5|7472.5|43
1727669400000|2024-09-30 04:10:00|7490.7|7475.7|7490.8|7475.8|7491.5|7476.5|7490.7|7475.7|9
1727669700000|2024-09-30 04:15:00|7491|7476|7490.8|7475.8|7491|7476|7490.7|7475.7|6
1727670000000|2024-09-30 04:20:00|7490.7|7475.7|7490.7|7475.7|7491.2|7476.2|7490.7|7475.7|9
1727670300000|2024-09-30 04:25:00|7491.3|7476.3|7489.3|7474.3|7492.3|7477.3|7489.3|7474.3|14
1727670600000|2024-09-30 04:30:00|7489|7474|7489.7|7474.7|7489.7|7474.7|7489|7474|9
1727670900000|2024-09-30 04:35:00|7490.9|7475.9|7487.9|7472.9|7490.9|7475.9|7487.9|7472.9|10
1727671200000|2024-09-30 04:40:00|7487.5|7472.5|7483.9|7468.9|7487.5|7472.5|7483.9|7468.9|5
1727671500000|2024-09-30 04:45:00|7483|7468|7482.4|7467.4|7483|7468|7481.9|7466.9|4
1727671800000|2024-09-30 04:50:00|7483.9|7468.9|7469.7|7454.7|7483.9|7468.9|7469.7|7454.7|9
1727672100000|2024-09-30 04:55:00|7469.5|7454.5|7467|7452|7470.4|7455.4|7465.9|7450.9|5
1727672400000|2024-09-30 05:00:00|7466.5|7451.5|7461.9|7446.9|7466.5|7451.5|7460.2|7445.2|5
1727672700000|2024-09-30 05:05:00|7462.9|7447.9|7465.2|7450.2|7466.4|7451.4|7459.5|7444.5|31
1727673000000|2024-09-30 05:10:00|7464.9|7449.9|7460.7|7445.7|7464.9|7449.9|7460.7|7445.7|4
1727673300000|2024-09-30 05:15:00|7459.7|7444.7|7443.7|7428.7|7459.7|7444.7|7443.7|7428.7|18
1727673600000|2024-09-30 05:20:00|7443.2|7428.2|7460.1|7445.1|7463.1|7448.1|7443.2|7428.2|11
1727673900000|2024-09-30 05:25:00|7459.7|7444.7|7453.4|7438.4|7459.7|7444.7|7453.4|7438.4|6
1727674200000|2024-09-30 05:30:00|7452.7|7437.7|7473.6|7458.6|7473.7|7458.7|7452.4|7437.4|74
1727674500000|2024-09-30 05:35:00|7473.9|7458.9|7479.2|7464.2|7479.9|7464.9|7473.4|7458.4|17
1727674800000|2024-09-30 05:40:00|7479.6|7464.6|7479.7|7464.7|7484.6|7469.6|7476.1|7461.1|21
1727675100000|2024-09-30 05:45:00|7479.4|7464.4|7483.7|7468.7|7483.7|7468.7|7474.6|7459.6|39
1727675400000|2024-09-30 05:50:00|7484.4|7469.4|7493.6|7478.6|7493.7|7478.7|7481.9|7466.9|57
1727675700000|2024-09-30 05:55:00|7493.1|7478.1|7493.3|7478.3|7494.6|7479.6|7491.4|7476.4|29
1727676000000|2024-09-30 06:00:00|7492.9|7477.9|7491.6|7476.6|7493.1|7478.1|7484.4|7469.4|22
1727676300000|2024-09-30 06:05:00|7491.8|7476.8|7492.1|7477.1|7497.8|7482.8|7491.8|7476.8|87
1727676600000|2024-09-30 06:10:00|7492.4|7477.4|7496.6|7481.6|7497.9|7482.9|7492.4|7477.4|39
1727676900000|2024-09-30 06:15:00|7496.4|7481.4|7487.9|7472.9|7497.3|7482.3|7487.9|7472.9|12
1727677200000|2024-09-30 06:20:00|7487.1|7472.1|7468.1|7453.1|7487.1|7472.1|7468.1|7453.1|14
1727677500000|2024-09-30 06:25:00|7467.9|7452.9|7468.8|7453.8|7468.8|7453.8|7457.8|7442.8|47
1727677800000|2024-09-30 06:30:00|7469.4|7454.4|7462.6|7447.6|7469.9|7454.9|7460.6|7445.6|20
1727678100000|2024-09-30 06:35:00|7462.4|7447.4|7468.8|7453.8|7472.1|7457.1|7461.4|7446.4|13
1727678400000|2024-09-30 06:40:00|7470.1|7455.1|7475.8|7460.8|7477.3|7462.3|7470.1|7455.1|15
1727678700000|2024-09-30 06:45:00|7475.5|7460.5|7475.8|7460.8|7477.6|7462.6|7474|7459|21
1727679000000|2024-09-30 06:50:00|7476.1|7461.1|7480|7465|7480.6|7465.6|7475.8|7460.8|8
1727679300000|2024-09-30 06:55:00|7480.5|7465.5|7483.8|7468.8|7483.8|7468.8|7479|7464|11
1727679600000|2024-09-30 07:00:00|7483.1|7468.1|7481|7466|7487|7472|7481|7466|5
1727679900000|2024-09-30 07:05:00|7481.8|7466.8|7483.6|7468.6|7483.6|7468.6|7480.5|7465.5|5
1727680200000|2024-09-30 07:10:00|7483.5|7468.5|7483.2|7468.2|7485.1|7470.1|7477.6|7462.6|41
1727680500000|2024-09-30 07:15:00|7483.3|7468.3|7481.8|7466.8|7484.7|7469.7|7481.8|7466.8|2
1727680800000|2024-09-30 07:20:00|7484.2|7469.2|7484.5|7469.5|7485|7470|7481|7466|8
1727681100000|2024-09-30 07:25:00|7484.8|7469.8|7485.3|7470.3|7487.2|7472.2|7483|7468|13
1727681400000|2024-09-30 07:30:00|7486|7471|7481|7466|7490.5|7475.5|7480.8|7465.8|11
1727681700000|2024-09-30 07:35:00|7480.8|7465.8|7481.5|7466.5|7482|7467|7478.5|7463.5|6
1727682000000|2024-09-30 07:40:00|7481.2|7466.2|7477.2|7462.2|7482.7|7467.7|7473.8|7458.8|11
1727682300000|2024-09-30 07:45:00|7476.7|7461.7|7467.5|7452.5|7477|7462|7467.5|7452.5|9
1727682600000|2024-09-30 07:50:00|7470.3|7455.3|7471|7456|7475.3|7460.3|7470.3|7455.3|34
1727682900000|2024-09-30 07:55:00|7472|7457|7470.4|7455.4|7472.5|7457.5|7468.9|7453.9|3
1727683200000|2024-09-30 08:00:00|7470.9|7455.9|7474.2|7459.2|7474.7|7459.7|7470.9|7455.9|6
1727683500000|2024-09-30 08:05:00|7474.7|7459.7|7474|7459|7475.2|7460.2|7472|7457|10
1727683800000|2024-09-30 08:10:00|7474.5|7459.5|7466.9|7451.9|7474.5|7459.5|7466.9|7451.9|8
1727684100000|2024-09-30 08:15:00|7466.7|7451.7|7463|7448|7466.9|7451.9|7459.5|7444.5|13
1727684400000|2024-09-30 08:20:00|7462.5|7447.5|7467.2|7452.2|7467.5|7452.5|7462.5|7447.5|8
1727684700000|2024-09-30 08:25:00|7469.5|7454.5|7461.4|7446.4|7471.7|7456.7|7461.4|7446.4|11
1727685000000|2024-09-30 08:30:00|7464.9|7449.9|7464.9|7449.9|7467.9|7452.9|7458.6|7443.6|13
1727685300000|2024-09-30 08:35:00|7465.6|7450.6|7466.4|7451.4|7466.4|7451.4|7462.1|7447.1|6
1727685600000|2024-09-30 08:40:00|7466.1|7451.1|7466.2|7451.2|7468.1|7453.1|7463.7|7448.7|11
1727685900000|2024-09-30 08:45:00|7465.7|7450.7|7463.6|7448.6|7466.2|7451.2|7462.1|7447.1|8
1727686200000|2024-09-30 08:50:00|7464.6|7449.6|7464.2|7449.2|7466.1|7451.1|7460.9|7445.9|13
1727686500000|2024-09-30 08:55:00|7465.2|7450.2|7467.2|7452.2|7467.2|7452.2|7464.2|7449.2|13
1727686800000|2024-09-30 09:00:00|7469.6|7454.6|7459.7|7444.7|7469.6|7454.6|7459.6|7444.6|45
1727687100000|2024-09-30 09:05:00|7459.1|7444.1|7453.4|7438.4|7460.1|7445.1|7452.6|7437.6|30
1727687400000|2024-09-30 09:10:00|7453.1|7438.1|7446.9|7431.9|7457.6|7442.6|7444.9|7429.9|25
1727687700000|2024-09-30 09:15:00|7446.4|7431.4|7442.8|7427.8|7447.4|7432.4|7440.9|7425.9|27
1727688000000|2024-09-30 09:20:00|7442.9|7427.9|7444.3|7429.3|7456.8|7441.8|7442.1|7427.1|34
1727688300000|2024-09-30 09:25:00|7445.4|7430.4|7444.1|7429.1|7446.9|7431.9|7444.1|7429.1|16
1727688600000|2024-09-30 09:30:00|7443.9|7428.9|7448.3|7433.3|7448.8|7433.8|7443.6|7428.6|3
1727688900000|2024-09-30 09:35:00|7449.3|7434.3|7452.3|7437.3|7452.3|7437.3|7447.9|7432.9|7
1727689200000|2024-09-30 09:40:00|7451.9|7436.9|7451.9|7436.9|7452.4|7437.4|7447.4|7432.4|5
1727689500000|2024-09-30 09:45:00|7452.4|7437.4|7451.4|7436.4|7455.9|7440.9|7451.4|7436.4|6
1727689800000|2024-09-30 09:50:00|7451.9|7436.9|7457|7442|7457|7442|7451.9|7436.9|7
1727690100000|2024-09-30 09:55:00|7454.8|7439.8|7451|7436|7456.3|7441.3|7451|7436|6
1727690400000|2024-09-30 10:00:00|7450.5|7435.5|7455.5|7440.5|7456.8|7441.8|7448.3|7433.3|13
1727690700000|2024-09-30 10:05:00|7455|7440|7451.6|7436.6|7455.5|7440.5|7450|7435|9
1727691000000|2024-09-30 10:10:00|7452.1|7437.1|7453|7438|7455|7440|7452.1|7437.1|9
1727691300000|2024-09-30 10:15:00|7451.8|7436.8|7450.5|7435.5|7451.8|7436.8|7448.3|7433.3|1
1727691600000|2024-09-30 10:20:00|7451.1|7436.1|7444.6|7429.6|7453.3|7438.3|7444.6|7429.6|7
1727691900000|2024-09-30 10:25:00|7444.3|7429.3|7443.1|7428.1|7444.3|7429.3|7439.8|7424.8|12
1727692200000|2024-09-30 10:30:00|7444.2|7429.2|7448.7|7433.7|7449.2|7434.2|7443.3|7428.3|10
1727692500000|2024-09-30 10:35:00|7448.8|7433.8|7448.3|7433.3|7451.8|7436.8|7447.7|7432.7|10
1727692800000|2024-09-30 10:40:00|7447.7|7432.7|7449.8|7434.8|7450.3|7435.3|7447.7|7432.7|0
1727693100000|2024-09-30 10:45:00|7449.3|7434.3|7447.8|7432.8|7450.5|7435.5|7447|7432|8
1727693400000|2024-09-30 10:50:00|7447.7|7432.7|7445.8|7430.8|7447.7|7432.7|7441.3|7426.3|6
1727693700000|2024-09-30 10:55:00|7445.5|7430.5|7455.8|7440.8|7459.5|7444.5|7445.5|7430.5|20
1727694000000|2024-09-30 11:00:00|7457.7|7442.7|7459.8|7444.8|7459.8|7444.8|7457.3|7442.3|5
1727694300000|2024-09-30 11:05:00|7459.7|7444.7|7471.7|7456.7|7478|7463|7457.7|7442.7|69
1727694600000|2024-09-30 11:10:00|7471.9|7456.9|7466.9|7451.9|7471.9|7456.9|7462.7|7447.7|56
1727694900000|2024-09-30 11:15:00|7467.2|7452.2|7469.4|7454.4|7470.7|7455.7|7467.2|7452.2|5
1727695200000|2024-09-30 11:20:00|7467.9|7452.9|7467.2|7452.2|7468.2|7453.2|7466.4|7451.4|6
1727695500000|2024-09-30 11:25:00|7467.4|7452.4|7459.9|7444.9|7467.5|7452.5|7459.9|7444.9|65
1727695800000|2024-09-30 11:30:00|7457.2|7442.2|7455.2|7440.2|7459.4|7444.4|7452.2|7437.2|21
1727696100000|2024-09-30 11:35:00|7455|7440|7456.7|7441.7|7456.7|7441.7|7450.2|7435.2|20
1727696400000|2024-09-30 11:40:00|7456.2|7441.2|7450.2|7435.2|7462.2|7447.2|7449.2|7434.2|34
1727696700000|2024-09-30 11:45:00|7452.4|7437.4|7448.6|7433.6|7453.2|7438.2|7447.7|7432.7|9
1727697000000|2024-09-30 11:50:00|7448.7|7433.7|7440.4|7425.4|7449.2|7434.2|7440.4|7425.4|64
1727697300000|2024-09-30 11:55:00|7440.9|7425.9|7441.7|7426.7|7441.9|7426.9|7435.2|7420.2|21
1727697600000|2024-09-30 12:00:00|7442.4|7427.4|7442.6|7427.6|7449.4|7434.4|7438.6|7423.6|52
1727697900000|2024-09-30 12:05:00|7443.4|7428.4|7452.2|7437.2|7452.7|7437.7|7438.9|7423.9|70
1727698200000|2024-09-30 12:10:00|7452.4|7437.4|7450.9|7435.9|7452.4|7437.4|7441.7|7426.7|75
1727698500000|2024-09-30 12:15:00|7451.7|7436.7|7447.1|7432.1|7453.4|7438.4|7445.9|7430.9|81
1727698800000|2024-09-30 12:20:00|7446.8|7431.8|7447.4|7432.4|7447.6|7432.6|7444.6|7429.6|27
1727699100000|2024-09-30 12:25:00|7447.8|7432.8|7449.3|7434.3|7449.3|7434.3|7439.1|7424.1|60
1727699400000|2024-09-30 12:30:00|7447.8|7432.8|7450.8|7435.8|7450.8|7435.8|7437.1|7422.1|65
1727699700000|2024-09-30 12:35:00|7449.9|7434.9|7449.1|7434.1|7451.1|7436.1|7447.8|7432.8|48
1727700000000|2024-09-30 12:40:00|7449.4|7434.4|7450.4|7435.4|7451.9|7436.9|7446.4|7431.4|56
1727700300000|2024-09-30 12:45:00|7451.1|7436.1|7456.4|7441.4|7456.4|7441.4|7450.6|7435.6|55
1727700600000|2024-09-30 12:50:00|7455.8|7440.8|7466.1|7451.1|7467.1|7452.1|7455.1|7440.1|57
1727700900000|2024-09-30 12:55:00|7465.4|7450.4|7467.8|7452.8|7470.8|7455.8|7465.1|7450.1|50
1727701200000|2024-09-30 13:00:00|7468.8|7453.8|7458|7443|7468.8|7453.8|7455.3|7440.3|67
1727701500000|2024-09-30 13:05:00|7458.1|7443.1|7457.5|7442.5|7461.3|7446.3|7455.6|7440.6|64
1727701800000|2024-09-30 13:10:00|7457.8|7442.8|7460.6|7445.6|7461.3|7446.3|7451.6|7436.6|98
1727702100000|2024-09-30 13:15:00|7460.5|7445.5|7448.8|7433.8|7460.5|7445.5|7448.8|7433.8|43
1727702400000|2024-09-30 13:20:00|7448.5|7433.5|7457.5|7442.5|7459.8|7444.8|7448.5|7433.5|24
1727702700000|2024-09-30 13:25:00|7457.3|7442.3|7458.1|7443.1|7458.6|7443.6|7455|7440|91
1727703000000|2024-09-30 13:30:00|7455.5|7440.5|7452|7437|7455.5|7440.5|7445.5|7430.5|92
1727703300000|2024-09-30 13:35:00|7451.5|7436.5|7429.7|7414.7|7455.5|7440.5|7422|7407|145
1727703600000|2024-09-30 13:40:00|7429|7414|7424.7|7409.7|7437|7422|7423.2|7408.2|65
1727703900000|2024-09-30 13:45:00|7424.2|7409.2|7442.3|7427.3|7443|7428|7422.8|7407.8|93
1727704200000|2024-09-30 13:50:00|7442.5|7427.5|7446.7|7431.7|7452|7437|7442|7427|108
1727704500000|2024-09-30 13:55:00|7446.3|7431.3|7443.5|7428.5|7446.3|7431.3|7435.7|7420.7|79
1727704800000|2024-09-30 14:00:00|7444.2|7429.2|7437.3|7422.3|7449.5|7434.5|7437.3|7422.3|65
1727705100000|2024-09-30 14:05:00|7437.5|7422.5|7429.8|7414.8|7441.3|7426.3|7426.8|7411.8|71
1727705400000|2024-09-30 14:10:00|7429.3|7414.3|7438.9|7423.9|7439.4|7424.4|7424|7409|139
1727705700000|2024-09-30 14:15:00|7439|7424|7441.9|7426.9|7444|7429|7439|7424|97
1727706000000|2024-09-30 14:20:00|7441.5|7426.5|7446.4|7431.4|7450|7435|7438.9|7423.9|83
1727706300000|2024-09-30 14:25:00|7446.2|7431.2|7447.5|7432.5|7451.7|7436.7|7444.7|7429.7|111
1727706600000|2024-09-30 14:30:00|7447.9|7432.9|7462.7|7447.7|7464.9|7449.9|7447.9|7432.9|178
1727706900000|2024-09-30 14:35:00|7463.4|7448.4|7454.9|7439.9|7465.4|7450.4|7453.4|7438.4|106
1727707200000|2024-09-30 14:40:00|7456.7|7441.7|7453.7|7438.7|7461|7446|7451.7|7436.7|89
1727707500000|2024-09-30 14:45:00|7453.9|7438.9|7453.7|7438.7|7461.7|7446.7|7452.7|7437.7|177
1727707800000|2024-09-30 14:50:00|7454|7439|7466|7451|7468.5|7453.5|7453.2|7438.2|155
1727708100000|2024-09-30 14:55:00|7466.4|7451.4|7452.9|7437.9|7468|7453|7450.9|7435.9|148
1727708400000|2024-09-30 15:00:00|7453.2|7438.2|7457.9|7442.9|7457.9|7442.9|7449.9|7434.9|74
1727708700000|2024-09-30 15:05:00|7458.1|7443.1|7458.4|7443.4|7459.6|7444.6|7453.1|7438.1|121
1727709000000|2024-09-30 15:10:00|7457.9|7442.9|7460.9|7445.9|7463.4|7448.4|7456.1|7441.1|178
1727709300000|2024-09-30 15:15:00|7462.4|7447.4|7461.4|7446.4|7463.4|7448.4|7454.4|7439.4|51
1727709600000|2024-09-30 15:20:00|7461.2|7446.2|7462.9|7447.9|7463.6|7448.6|7459.7|7444.7|61
1727709900000|2024-09-30 15:25:00|7463.4|7448.4|7446.2|7431.2|7463.4|7448.4|7445.4|7430.4|117
1727710200000|2024-09-30 15:30:00|7445.4|7430.4|7454.9|7439.9|7456.1|7441.1|7444.7|7429.7|86
1727710500000|2024-09-30 15:35:00|7457.7|7442.7|7455.9|7440.9|7462.1|7447.1|7455.7|7440.7|53
1727710800000|2024-09-30 15:40:00|7455.7|7440.7|7462.9|7447.9|7463.4|7448.4|7455.1|7440.1|175
1727711100000|2024-09-30 15:45:00|7463.1|7448.1|7453.3|7438.3|7463.4|7448.4|7452.9|7437.9|82
1727711400000|2024-09-30 15:50:00|7452.9|7437.9|7452.6|7437.6|7454.8|7439.8|7447.8|7432.8|83
1727711700000|2024-09-30 15:55:00|7453.3|7438.3|7454.1|7439.1|7456.8|7441.8|7449.6|7434.6|84
1727712000000|2024-09-30 16:00:00|7453.9|7438.9|7460.4|7445.4|7460.8|7445.8|7452.8|7437.8|137
1727712300000|2024-09-30 16:05:00|7463.1|7448.1|7461.3|7446.3|7463.1|7448.1|7453.1|7438.1|168
1727712600000|2024-09-30 16:10:00|7461.1|7446.1|7460.9|7445.9|7466.4|7451.4|7458.1|7443.1|121
1727712900000|2024-09-30 16:15:00|7462.1|7447.1|7458.6|7443.6|7463.4|7448.4|7456.3|7441.3|83
1727713200000|2024-09-30 16:20:00|7460.8|7445.8|7464.8|7449.8|7464.8|7449.8|7458.8|7443.8|78
1727713500000|2024-09-30 16:25:00|7464.1|7449.1|7456.6|7441.6|7468.8|7453.8|7450.8|7435.8|204
1727713800000|2024-09-30 16:30:00|7456.3|7441.3|7461.3|7446.3|7462.1|7447.1|7449|7434|120
1727714100000|2024-09-30 16:35:00|7460.6|7445.6|7463.3|7448.3|7465.8|7450.8|7456.1|7441.1|81
1727714400000|2024-09-30 16:40:00|7463.8|7448.8|7461.5|7446.5|7466.5|7451.5|7459|7444|179
1727714700000|2024-09-30 16:45:00|7461.1|7446.1|7460.3|7445.3|7465|7450|7455.1|7440.1|98
1727715000000|2024-09-30 16:50:00|7459.8|7444.8|7462|7447|7463.5|7448.5|7459.3|7444.3|96
1727715300000|2024-09-30 16:55:00|7461.8|7446.8|7465|7450|7465.8|7450.8|7459.3|7444.3|82
1727715600000|2024-09-30 17:00:00|7464.8|7449.8|7467.3|7452.3|7468.5|7453.5|7461.8|7446.8|99
1727715900000|2024-09-30 17:05:00|7467.5|7452.5|7467.7|7452.7|7468.8|7453.8|7465|7450|73
1727716200000|2024-09-30 17:10:00|7467.3|7452.3|7462.3|7447.3|7467.5|7452.5|7461.8|7446.8|138
1727716500000|2024-09-30 17:15:00|7461.8|7446.8|7463.3|7448.3|7463.8|7448.8|7458|7443|53
1727716800000|2024-09-30 17:20:00|7463.8|7448.8|7462.5|7447.5|7466.5|7451.5|7462.2|7447.2|198
1727717100000|2024-09-30 17:25:00|7463|7448|7468.8|7453.8|7468.8|7453.8|7463|7448|48
1727717400000|2024-09-30 17:30:00|7470|7455|7469.8|7454.8|7472.7|7457.7|7468.8|7453.8|137
1727717700000|2024-09-30 17:35:00|7470|7455|7472.2|7457.2|7473.7|7458.7|7470|7455|129
1727718000000|2024-09-30 17:40:00|7472.3|7457.3|7471.3|7456.3|7474.8|7459.8|7470.5|7455.5|120
1727718300000|2024-09-30 17:45:00|7472|7457|7470.8|7455.8|7475.8|7460.8|7468.3|7453.3|112
1727718600000|2024-09-30 17:50:00|7470.7|7455.7|7479.8|7464.8|7479.8|7464.8|7469.3|7454.3|119
1727718900000|2024-09-30 17:55:00|7479.5|7464.5|7482.3|7467.3|7483.5|7468.5|7479.5|7464.5|381
1727719200000|2024-09-30 18:00:00|7482.7|7467.7|7488|7473|7488.2|7473.2|7477.4|7462.4|198
1727719500000|2024-09-30 18:05:00|7485.5|7470.5|7486.7|7471.7|7489|7474|7481.5|7466.5|161
1727719800000|2024-09-30 18:10:00|7485.7|7470.7|7482.4|7467.4|7493|7478|7479.5|7464.5|913
1727720100000|2024-09-30 18:15:00|7482|7467|7481|7466|7485.4|7470.4|7471.2|7456.2|390
1727744400000|2024-10-01 01:00:00|7479.5|7464.5|7476.5|7461.5|7479.5|7464.5|7462.2|7447.2|34
1727744700000|2024-10-01 01:05:00|7474.5|7459.5|7457.2|7442.2|7474.5|7459.5|7457|7442|35
1727745000000|2024-10-01 01:10:00|7457.5|7442.5|7462.9|7447.9|7462.9|7447.9|7456.9|7441.9|14
1727745300000|2024-10-01 01:15:00|7461.2|7446.2|7459.4|7444.4|7461.2|7446.2|7458.9|7443.9|2
1727745600000|2024-10-01 01:20:00|||||||||1
1727746200000|2024-10-01 01:30:00|7459.9|7444.9|7458.1|7443.1|7461.4|7446.4|7456.4|7441.4|13
1727746500000|2024-10-01 01:35:00|7458.6|7443.6|7459.9|7444.9|7460.2|7445.2|7458.6|7443.6|6
1727746800000|2024-10-01 01:40:00|7459.4|7444.4|7458.9|7443.9|7459.6|7444.6|7458.9|7443.9|1
1727747100000|2024-10-01 01:45:00|7459.9|7444.9|7451.9|7436.9|7460.1|7445.1|7449.6|7434.6|4
1727747400000|2024-10-01 01:50:00|7451.7|7436.7|7451.4|7436.4|7451.7|7436.7|7451.4|7436.4|0
1727747700000|2024-10-01 01:55:00|7450.9|7435.9|7458.9|7443.9|7458.9|7443.9|7450.6|7435.6|7
1727748000000|2024-10-01 02:00:00|7457.2|7442.2|7451.4|7436.4|7457.2|7442.2|7448.8|7433.8|11
1727748300000|2024-10-01 02:05:00|7451.9|7436.9|7449.8|7434.8|7452.9|7437.9|7449.8|7434.8|2
1727748600000|2024-10-01 02:10:00|7451.3|7436.3|7450.8|7435.8|7451.3|7436.3|7448.8|7433.8|1
1727748900000|2024-10-01 02:15:00|7451.2|7436.2|7459.8|7444.8|7459.8|7444.8|7451.2|7436.2|16
1727749200000|2024-10-01 02:20:00|7459.6|7444.6|7455.1|7440.1|7459.6|7444.6|7455.1|7440.1|1
1727749500000|2024-10-01 02:25:00|7450.8|7435.8|7450.6|7435.6|7451.1|7436.1|7450.1|7435.1|1
1727749800000|2024-10-01 02:30:00|7450.8|7435.8|7454.8|7439.8|7454.8|7439.8|7450.8|7435.8|6
1727750100000|2024-10-01 02:35:00|7456.1|7441.1|7463.1|7448.1|7463.8|7448.8|7455.6|7440.6|12
1727750400000|2024-10-01 02:40:00|7463.9|7448.9|7459.1|7444.1|7469.6|7454.6|7458.6|7443.6|54
1727750700000|2024-10-01 02:45:00|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1727751000000|2024-10-01 02:50:00|7459.8|7444.8|7461.1|7446.1|7461.1|7446.1|7459.6|7444.6|2
1727751300000|2024-10-01 02:55:00|7460.5|7445.5|7459.6|7444.6|7460.5|7445.5|7459.6|7444.6|1
1727751600000|2024-10-01 03:00:00|7459.8|7444.8|7460.6|7445.6|7460.6|7445.6|7459.8|7444.8|0
1727751900000|2024-10-01 03:05:00|7460.5|7445.5|7460.6|7445.6|7460.6|7445.6|7460.1|7445.1|0
1727752500000|2024-10-01 03:15:00|7460.1|7445.1|7460.6|7445.6|7460.6|7445.6|7460.1|7445.1|0
1727752800000|2024-10-01 03:20:00|7460.1|7445.1|7459.6|7444.6|7460.6|7445.6|7459.6|7444.6|0
1727753100000|2024-10-01 03:25:00|7460.1|7445.1|7460.1|7445.1|7460.6|7445.6|7459.6|7444.6|1
1727753700000|2024-10-01 03:35:00|7461.3|7446.3|7462|7447|7462|7447|7461.3|7446.3|6
1727754000000|2024-10-01 03:40:00|7462.2|7447.2|7461|7446|7462.2|7447.2|7461|7446|3
1727754300000|2024-10-01 03:45:00|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|0
1727754900000|2024-10-01 03:55:00|7467|7452|7464|7449|7467.3|7452.3|7464|7449|1
1727755200000|2024-10-01 04:00:00|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|0
1727755800000|2024-10-01 04:10:00|7462.5|7447.5|7463.5|7448.5|7463.5|7448.5|7462.2|7447.2|1
1727756100000|2024-10-01 04:15:00|7463.4|7448.4|7460.5|7445.5|7463.4|7448.4|7460.5|7445.5|1
1727756400000|2024-10-01 04:20:00|7461|7446|7461|7446|7461|7446|7461|7446|0
1727756700000|2024-10-01 04:25:00|7461.4|7446.4|7468|7453|7468|7453|7461.4|7446.4|1
1727757000000|2024-10-01 04:30:00|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|0
1727757600000|2024-10-01 04:40:00|7466.9|7451.9|7465.2|7450.2|7466.9|7451.9|7465|7450|2
1727757900000|2024-10-01 04:45:00|7465.7|7450.7|7465.7|7450.7|7465.7|7450.7|7465.7|7450.7|0
1727758200000|2024-10-01 04:50:00|7466.2|7451.2|7468.2|7453.2|7468.2|7453.2|7466.2|7451.2|13
1727758500000|2024-10-01 04:55:00|7468.6|7453.6|7478.2|7463.2|7478.2|7463.2|7468.2|7453.2|31
1727758800000|2024-10-01 05:00:00|7477.9|7462.9|7477.9|7462.9|7478.2|7463.2|7477.7|7462.7|3
1727759100000|2024-10-01 05:05:00|7477.4|7462.4|7487.4|7472.4|7492.7|7477.7|7477.4|7462.4|36
1727759400000|2024-10-01 05:10:00|7487.9|7472.9|7487.9|7472.9|7487.9|7472.9|7487.4|7472.4|1
1727759700000|2024-10-01 05:15:00|7488.1|7473.1|7489.2|7474.2|7489.2|7474.2|7488.1|7473.1|0
1727760000000|2024-10-01 05:20:00|7488.4|7473.4|7477.2|7462.2|7488.4|7473.4|7474.2|7459.2|18
1727760300000|2024-10-01 05:25:00|7477.6|7462.6|7476.2|7461.2|7477.6|7462.6|7475.6|7460.6|4
1727760600000|2024-10-01 05:30:00|7475.8|7460.8|7476.7|7461.7|7476.7|7461.7|7475.2|7460.2|4
1727760900000|2024-10-01 05:35:00|7476.4|7461.4|7478.4|7463.4|7479.7|7464.7|7476.4|7461.4|1
1727761200000|2024-10-01 05:40:00|7477.9|7462.9|7475.8|7460.8|7477.9|7462.9|7475.3|7460.3|1
1727761500000|2024-10-01 05:45:00|7475.4|7460.4|7481.3|7466.3|7481.8|7466.8|7475.4|7460.4|11
1727761800000|2024-10-01 05:50:00|7481.4|7466.4|7483.3|7468.3|7483.3|7468.3|7481.3|7466.3|3
1727762100000|2024-10-01 05:55:00|7482.8|7467.8|7482.3|7467.3|7483.3|7468.3|7481.8|7466.8|0
1727762400000|2024-10-01 06:00:00|7481.8|7466.8|7476.1|7461.1|7481.8|7466.8|7475.6|7460.6|1
1727762700000|2024-10-01 06:05:00|7475.4|7460.4|7465.3|7450.3|7475.4|7460.4|7465.1|7450.1|15
1727763000000|2024-10-01 06:10:00|7463.5|7448.5|7463.5|7448.5|7465.8|7450.8|7457.1|7442.1|10
1727763300000|2024-10-01 06:15:00|7463.3|7448.3|7457.6|7442.6|7463.3|7448.3|7457.6|7442.6|6
1727763600000|2024-10-01 06:20:00|7456.8|7441.8|7443.1|7428.1|7457.3|7442.3|7442.6|7427.6|68
1727763900000|2024-10-01 06:25:00|7442.1|7427.1|7447|7432|7448.1|7433.1|7441.2|7426.2|63
1727764200000|2024-10-01 06:30:00|7449.1|7434.1|7449|7434|7449.2|7434.2|7449|7434|3
1727764500000|2024-10-01 06:35:00|7449.5|7434.5|7448.2|7433.2|7450.8|7435.8|7443.5|7428.5|7
1727764800000|2024-10-01 06:40:00|7448|7433|7445.2|7430.2|7448|7433|7445.2|7430.2|1
1727765100000|2024-10-01 06:45:00|7443.7|7428.7|7438.5|7423.5|7443.7|7428.7|7438.5|7423.5|5
1727765400000|2024-10-01 06:50:00|7438.8|7423.8|7435.3|7420.3|7438.8|7423.8|7434.7|7419.7|6
1727765700000|2024-10-01 06:55:00|7435.8|7420.8|7432.3|7417.3|7435.8|7420.8|7432.3|7417.3|8
1727766000000|2024-10-01 07:00:00|7434|7419|7425.4|7410.4|7434|7419|7423.9|7408.9|15
1727766300000|2024-10-01 07:05:00|7425|7410|7423.2|7408.2|7432.9|7417.9|7423.2|7408.2|43
1727766600000|2024-10-01 07:10:00|7423.5|7408.5|7421.5|7406.5|7425.4|7410.4|7421.5|7406.5|14
1727766900000|2024-10-01 07:15:00|7421.2|7406.2|7410.9|7395.9|7421.2|7406.2|7410.9|7395.9|22
1727767200000|2024-10-01 07:20:00|7411.5|7396.5|7418.2|7403.2|7419.4|7404.4|7410.9|7395.9|13
1727767500000|2024-10-01 07:25:00|7415|7400|7412.5|7397.5|7416.7|7401.7|7410.9|7395.9|22
1727767800000|2024-10-01 07:30:00|7412.4|7397.4|7412.2|7397.2|7413.7|7398.7|7408.4|7393.4|43
1727768100000|2024-10-01 07:35:00|7411.7|7396.7|7415.7|7400.7|7418.2|7403.2|7409.2|7394.2|36
1727768400000|2024-10-01 07:40:00|7415|7400|7412.4|7397.4|7415.7|7400.7|7410.1|7395.1|37
1727768700000|2024-10-01 07:45:00|7413.7|7398.7|7417.9|7402.9|7417.9|7402.9|7411.4|7396.4|10
1727769000000|2024-10-01 07:50:00|7418.7|7403.7|7416.7|7401.7|7420.2|7405.2|7415.7|7400.7|11
1727769300000|2024-10-01 07:55:00|7416.4|7401.4|7414.4|7399.4|7418.2|7403.2|7412.7|7397.7|12
1727769600000|2024-10-01 08:00:00|7414.9|7399.9|7409.6|7394.6|7416.4|7401.4|7409.2|7394.2|11
1727769900000|2024-10-01 08:05:00|7409.4|7394.4|7414.7|7399.7|7415.2|7400.2|7408.2|7393.2|34
1727770200000|2024-10-01 08:10:00|7415.7|7400.7|7410.7|7395.7|7417.2|7402.2|7410.1|7395.1|23
1727770500000|2024-10-01 08:15:00|7412.7|7397.7|7407.8|7392.8|7413.4|7398.4|7407.8|7392.8|63
1727770800000|2024-10-01 08:20:00|7410.3|7395.3|7410.6|7395.6|7415.7|7400.7|7410.1|7395.1|21
1727771100000|2024-10-01 08:25:00|7409.9|7394.9|7410.4|7395.4|7411.9|7396.9|7406.6|7391.6|27
1727771400000|2024-10-01 08:30:00|7409.7|7394.7|7413.3|7398.3|7413.9|7398.9|7409.6|7394.6|4
1727771700000|2024-10-01 08:35:00|7413.4|7398.4|7413.4|7398.4|7419.3|7404.3|7413.3|7398.3|38
1727772000000|2024-10-01 08:40:00|7414.7|7399.7|7416.1|7401.1|7420.4|7405.4|7414.7|7399.7|54
1727772300000|2024-10-01 08:45:00|7416.4|7401.4|7416.1|7401.1|7416.8|7401.8|7415.4|7400.4|15
1727772600000|2024-10-01 08:50:00|7416.3|7401.3|7407.9|7392.9|7416.6|7401.6|7406.6|7391.6|22
1727772900000|2024-10-01 08:55:00|7407.4|7392.4|7409.9|7394.9|7414.4|7399.4|7407.4|7392.4|27
1727773200000|2024-10-01 09:00:00|7410.3|7395.3|7414.9|7399.9|7414.9|7399.9|7408.4|7393.4|18
1727773500000|2024-10-01 09:05:00|7414.6|7399.6|7413.4|7398.4|7417.4|7402.4|7412.9|7397.9|9
1727773800000|2024-10-01 09:10:00|7413.9|7398.9|7413.8|7398.8|7419.4|7404.4|7412.4|7397.4|25
1727774100000|2024-10-01 09:15:00|7416.1|7401.1|7418.6|7403.6|7421.3|7406.3|7412.5|7397.5|45
1727774400000|2024-10-01 09:20:00|7418.1|7403.1|7423.4|7408.4|7423.4|7408.4|7413.3|7398.3|22
1727774700000|2024-10-01 09:25:00|7423.6|7408.6|7423.1|7408.1|7423.9|7408.9|7421.3|7406.3|27
1727775000000|2024-10-01 09:30:00|7425.8|7410.8|7429|7414|7429|7414|7425|7410|25
1727775300000|2024-10-01 09:35:00|7433.6|7418.6|7438.5|7423.5|7438.5|7423.5|7432.5|7417.5|43
1727775600000|2024-10-01 09:40:00|7437.5|7422.5|7443.5|7428.5|7443.5|7428.5|7433.8|7418.8|21
1727775900000|2024-10-01 09:45:00|7443|7428|7444.3|7429.3|7445.8|7430.8|7442.5|7427.5|41
1727776200000|2024-10-01 09:50:00|7444.1|7429.1|7446.3|7431.3|7446.3|7431.3|7441.8|7426.8|23
1727776500000|2024-10-01 09:55:00|7445.8|7430.8|7437.8|7422.8|7447.3|7432.3|7436.3|7421.3|45
1727776800000|2024-10-01 10:00:00|7438.8|7423.8|7457|7442|7460.6|7445.6|7438.8|7423.8|100
1727777100000|2024-10-01 10:05:00|7454.2|7439.2|7456.3|7441.3|7456.7|7441.7|7454.2|7439.2|10
1727777400000|2024-10-01 10:10:00|7456|7441|7459|7444|7460.3|7445.3|7453.3|7438.3|13
1727777700000|2024-10-01 10:15:00|7458.7|7443.7|7462.5|7447.5|7462.7|7447.7|7457.8|7442.8|5
1727778000000|2024-10-01 10:20:00|7463|7448|7466.8|7451.8|7470.8|7455.8|7462.5|7447.5|99
1727778300000|2024-10-01 10:25:00|7465.1|7450.1|7458|7443|7467.7|7452.7|7458|7443|33
1727778600000|2024-10-01 10:30:00|7457.3|7442.3|7451.9|7436.9|7458.8|7443.8|7450.2|7435.2|24
1727778900000|2024-10-01 10:35:00|7450.9|7435.9|7446.9|7431.9|7453.2|7438.2|7445.9|7430.9|14
1727779200000|2024-10-01 10:40:00|7447.2|7432.2|7449.4|7434.4|7451.5|7436.5|7446.9|7431.9|5
1727779500000|2024-10-01 10:45:00|7449.5|7434.5|7457|7442|7457|7442|7449.5|7434.5|8
1727779800000|2024-10-01 10:50:00|7457.4|7442.4|7460.9|7445.9|7461.9|7446.9|7457.4|7442.4|6
1727780100000|2024-10-01 10:55:00|7460.4|7445.4|7460.9|7445.9|7461|7446|7458.9|7443.9|8
1727780400000|2024-10-01 11:00:00|7461|7446|7461.4|7446.4|7462.4|7447.4|7457.9|7442.9|19
1727780700000|2024-10-01 11:05:00|7457.1|7442.1|7456.7|7441.7|7458.6|7443.6|7454.1|7439.1|41
1727781000000|2024-10-01 11:10:00|7456.9|7441.9|7465.1|7450.1|7465.1|7450.1|7456.9|7441.9|15
1727781300000|2024-10-01 11:15:00|7465.6|7450.6|7455.1|7440.1|7465.6|7450.6|7455.1|7440.1|101
1727781600000|2024-10-01 11:20:00|7455.4|7440.4|7450.3|7435.3|7458.4|7443.4|7444.9|7429.9|82
1727781900000|2024-10-01 11:25:00|7450.1|7435.1|7449.3|7434.3|7452.4|7437.4|7449.3|7434.3|36
1727782200000|2024-10-01 11:30:00|7450.6|7435.6|7448.3|7433.3|7450.9|7435.9|7447.8|7432.8|29
1727782500000|2024-10-01 11:35:00|7447.9|7432.9|7439.3|7424.3|7448.9|7433.9|7439.3|7424.3|28
1727782800000|2024-10-01 11:40:00|7437.1|7422.1|7433.6|7418.6|7437.8|7422.8|7433.6|7418.6|18
1727783100000|2024-10-01 11:45:00|7434.1|7419.1|7443.5|7428.5|7443.6|7428.6|7433.6|7418.6|23
1727783400000|2024-10-01 11:50:00|7444|7429|7446.5|7431.5|7446.6|7431.6|7444|7429|20
1727783700000|2024-10-01 11:55:00|7447.1|7432.1|7441.5|7426.5|7447.6|7432.6|7437.6|7422.6|23
1727784000000|2024-10-01 12:00:00|7442|7427|7459.6|7444.6|7463.1|7448.1|7442|7427|100
1727784300000|2024-10-01 12:05:00|7461.6|7446.6|7469.6|7454.6|7470.3|7455.3|7457.6|7442.6|103
1727784600000|2024-10-01 12:10:00|7470.5|7455.5|7490.6|7475.6|7490.6|7475.6|7470.5|7455.5|134
1727784900000|2024-10-01 12:15:00|7490.3|7475.3|7486.3|7471.3|7498.1|7483.1|7485.8|7470.8|220
1727785200000|2024-10-01 12:20:00|7491|7476|7493.3|7478.3|7497.6|7482.6|7489.5|7474.5|124
1727785500000|2024-10-01 12:25:00|7493.1|7478.1|7490.3|7475.3|7498.1|7483.1|7483.1|7468.1|149
1727785800000|2024-10-01 12:30:00|7490.6|7475.6|7481.5|7466.5|7492.8|7477.8|7481.3|7466.3|69
1727786100000|2024-10-01 12:35:00|7481|7466|7472|7457|7488|7473|7469.5|7454.5|56
1727786400000|2024-10-01 12:40:00|7471.5|7456.5|7478.3|7463.3|7478.8|7463.8|7467|7452|42
1727786700000|2024-10-01 12:45:00|7477.3|7462.3|7477.2|7462.2|7489.8|7474.8|7477.2|7462.2|92
1727787000000|2024-10-01 12:50:00|7478.2|7463.2|7475.5|7460.5|7480.2|7465.2|7471.8|7456.8|31
1727787300000|2024-10-01 12:55:00|7474.5|7459.5|7471.7|7456.7|7474.5|7459.5|7470.7|7455.7|36
1727787600000|2024-10-01 13:00:00|7472.3|7457.3|7471.8|7456.8|7475|7460|7470.8|7455.8|34
1727787900000|2024-10-01 13:05:00|7473.5|7458.5|7479.5|7464.5|7480.5|7465.5|7472.7|7457.7|37
1727788200000|2024-10-01 13:10:00|7479.7|7464.7|7480.5|7465.5|7482|7467|7478.2|7463.2|74
1727788500000|2024-10-01 13:15:00|7479.7|7464.7|7480.9|7465.9|7482|7467|7478.2|7463.2|85
1727788800000|2024-10-01 13:20:00|7480.7|7465.7|7480.4|7465.4|7482.5|7467.5|7479.9|7464.9|100
1727789100000|2024-10-01 13:25:00|7480.7|7465.7|7481.4|7466.4|7484.9|7469.9|7480.7|7465.7|85
1727789400000|2024-10-01 13:30:00|7481.5|7466.5|7490.4|7475.4|7499.9|7484.9|7481.5|7466.5|307
1727789700000|2024-10-01 13:35:00|7490.2|7475.2|7477.2|7462.2|7494.9|7479.9|7472.6|7457.6|223
1727790000000|2024-10-01 13:40:00|7477.1|7462.1|7483.8|7468.8|7489.7|7474.7|7476.6|7461.6|137
1727790300000|2024-10-01 13:45:00|7484.4|7469.4|7500.6|7485.6|7501.3|7486.3|7483.3|7468.3|242
1727790600000|2024-10-01 13:50:00|7500.9|7485.9|7519.9|7504.9|7521.4|7506.4|7500.9|7485.9|363
1727790900000|2024-10-01 13:55:00|7519.6|7504.6|7524.8|7509.8|7531.8|7516.8|7518.1|7503.1|356
1727791200000|2024-10-01 14:00:00|7524.6|7509.6|7517.6|7502.6|7530.8|7515.8|7510.5|7495.5|348
1727791500000|2024-10-01 14:05:00|7517.5|7502.5|7493.1|7478.1|7517.5|7502.5|7487.8|7472.8|196
1727791800000|2024-10-01 14:10:00|7493|7478|7493.1|7478.1|7497|7482|7479.3|7464.3|238
1727792100000|2024-10-01 14:15:00|7493.5|7478.5|7506.5|7491.5|7506.5|7491.5|7489|7474|109
1727792400000|2024-10-01 14:20:00|7507|7492|7516.8|7501.8|7521|7506|7505|7490|237
1727792700000|2024-10-01 14:25:00|7517.3|7502.3|7490.3|7475.3|7517.8|7502.8|7485.1|7470.1|145
1727793000000|2024-10-01 14:30:00|7492.3|7477.3|7502.5|7487.5|7505.3|7490.3|7491.8|7476.8|345
1727793300000|2024-10-01 14:35:00|7502.6|7487.6|7503|7488|7505.8|7490.8|7491.8|7476.8|163
1727793600000|2024-10-01 14:40:00|7503.3|7488.3|7489.8|7474.8|7504.3|7489.3|7486.3|7471.3|92
1727793900000|2024-10-01 14:45:00|7487.5|7472.5|7479.2|7464.2|7487.5|7472.5|7478.7|7463.7|116
1727794200000|2024-10-01 14:50:00|7479.5|7464.5|7471.5|7456.5|7480.2|7465.2|7466.3|7451.3|171
1727794500000|2024-10-01 14:55:00|7469|7454|7459.2|7444.2|7471|7456|7457.2|7442.2|87
1727794800000|2024-10-01 15:00:00|7459.3|7444.3|7466|7451|7467.2|7452.2|7451.7|7436.7|77
1727795100000|2024-10-01 15:05:00|7466.3|7451.3|7444.4|7429.4|7466.7|7451.7|7443.7|7428.7|179
1727795400000|2024-10-01 15:10:00|7445.2|7430.2|7438.6|7423.6|7445.7|7430.7|7437.9|7422.9|304
1727795700000|2024-10-01 15:15:00|7437.4|7422.4|7443.4|7428.4|7446.4|7431.4|7436.7|7421.7|187
1727796000000|2024-10-01 15:20:00|7443.7|7428.7|7441.6|7426.6|7447.1|7432.1|7437.9|7422.9|214
1727796300000|2024-10-01 15:25:00|7442.2|7427.2|7448.1|7433.1|7449.6|7434.6|7438.1|7423.1|149
1727796600000|2024-10-01 15:30:00|7447.6|7432.6|7449.6|7434.6|7453.2|7438.2|7445.1|7430.1|99
1727796900000|2024-10-01 15:35:00|7449.9|7434.9|7450.8|7435.8|7453.4|7438.4|7449.1|7434.1|110
1727797200000|2024-10-01 15:40:00|7448.8|7433.8|7451.3|7436.3|7454.6|7439.6|7444.4|7429.4|130
1727797500000|2024-10-01 15:45:00|7450.8|7435.8|7443.9|7428.9|7453.4|7438.4|7442.1|7427.1|63
1727797800000|2024-10-01 15:50:00|7444.4|7429.4|7448.1|7433.1|7449.3|7434.3|7443.4|7428.4|142
1727798100000|2024-10-01 15:55:00|7447.6|7432.6|7450.1|7435.1|7451.1|7436.1|7445.8|7430.8|80
1727798400000|2024-10-01 16:00:00|7449.6|7434.6|7451.8|7436.8|7453|7438|7446.1|7431.1|84
1727798700000|2024-10-01 16:05:00|7452|7437|7450.6|7435.6|7452|7437|7448.8|7433.8|60
1727799000000|2024-10-01 16:10:00|7450.8|7435.8|7454.3|7439.3|7456.8|7441.8|7446.1|7431.1|165
1727799300000|2024-10-01 16:15:00|7454.8|7439.8|7450.8|7435.8|7459.5|7444.5|7450.3|7435.3|125
1727799600000|2024-10-01 16:20:00|7451|7436|7444.1|7429.1|7451.8|7436.8|7442.8|7427.8|93
1727799900000|2024-10-01 16:25:00|7444.8|7429.8|7444.7|7429.7|7446.3|7431.3|7442.8|7427.8|137
1727800200000|2024-10-01 16:30:00|7444.5|7429.5|7445.5|7430.5|7448|7433|7441|7426|63
1727800500000|2024-10-01 16:35:00|7445.7|7430.7|7436.5|7421.5|7446.5|7431.5|7430.5|7415.5|331
1727800800000|2024-10-01 16:40:00|7436.9|7421.9|7433.7|7418.7|7437.5|7422.5|7432.4|7417.4|76
1727801100000|2024-10-01 16:45:00|7433.4|7418.4|7428.2|7413.2|7435.9|7420.9|7428.2|7413.2|126
1727801400000|2024-10-01 16:50:00|7429.9|7414.9|7441.2|7426.2|7442.7|7427.7|7428.4|7413.4|111
1727801700000|2024-10-01 16:55:00|7440.7|7425.7|7436.9|7421.9|7441.2|7426.2|7434.4|7419.4|75
1727802000000|2024-10-01 17:00:00|7436.7|7421.7|7444.4|7429.4|7446.9|7431.9|7432.7|7417.7|97
1727802300000|2024-10-01 17:05:00|7445|7430|7451.9|7436.9|7453.4|7438.4|7444.9|7429.9|180
1727802600000|2024-10-01 17:10:00|7452|7437|7447.2|7432.2|7452.9|7437.9|7445.7|7430.7|66
1727802900000|2024-10-01 17:15:00|7447.4|7432.4|7448.2|7433.2|7451.4|7436.4|7442.9|7427.9|74
1727803200000|2024-10-01 17:20:00|7447.6|7432.6|7440.4|7425.4|7448.9|7433.9|7438.9|7423.9|94
1727803500000|2024-10-01 17:25:00|7441.9|7426.9|7444.1|7429.1|7446.2|7431.2|7438.9|7423.9|184
1727803800000|2024-10-01 17:30:00|7443.4|7428.4|7441.6|7426.6|7443.4|7428.4|7436.6|7421.6|166
1727804100000|2024-10-01 17:35:00|7443.2|7428.2|7448.4|7433.4|7448.9|7433.9|7441.6|7426.6|116
1727804400000|2024-10-01 17:40:00|7448.1|7433.1|7445.4|7430.4|7450.1|7435.1|7440.9|7425.9|344
1727804700000|2024-10-01 17:45:00|7444.9|7429.9|7441.6|7426.6|7449.1|7434.1|7440.4|7425.4|85
1727805000000|2024-10-01 17:50:00|7440.9|7425.9|7440.1|7425.1|7442.9|7427.9|7439.9|7424.9|220
1727805300000|2024-10-01 17:55:00|7439.7|7424.7|7436.1|7421.1|7442.1|7427.1|7431.1|7416.1|112
1727805600000|2024-10-01 18:00:00|7435.6|7420.6|7443.1|7428.1|7444.6|7429.6|7435.6|7420.6|119
1727805900000|2024-10-01 18:05:00|7442.9|7427.9|7440.1|7425.1|7443.3|7428.3|7437.3|7422.3|180
1727806200000|2024-10-01 18:10:00|7440.6|7425.6|7454.6|7439.6|7455.8|7440.8|7437.3|7422.3|1382
1727806500000|2024-10-01 18:15:00|7455.8|7440.8|7466.8|7451.8|7471.6|7456.6|7452.5|7437.5|466
1727806800000|2024-10-01 18:20:00|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|0
1727830800000|2024-10-02 01:00:00|7438.8|7423.8|7412.8|7397.8|7439.2|7424.2|7385.5|7370.5|116
1727831100000|2024-10-02 01:05:00|7413.5|7398.5|7416.3|7401.3|7416.3|7401.3|7410.8|7395.8|15
1727831400000|2024-10-02 01:10:00|7416.4|7401.4|7419.4|7404.4|7419.9|7404.9|7414.9|7399.9|22
1727831700000|2024-10-02 01:15:00|7417.9|7402.9|7419.4|7404.4|7419.9|7404.9|7417.9|7402.9|8
1727832000000|2024-10-02 01:20:00|7419.9|7404.9|7419.9|7404.9|7419.9|7404.9|7419.9|7404.9|1
1727832300000|2024-10-02 01:25:00|7421.2|7406.2|7419.9|7404.9|7423.2|7408.2|7419.4|7404.4|7
1727832600000|2024-10-02 01:30:00|7420.4|7405.4|7423.1|7408.1|7423.6|7408.6|7420|7405|264
1727832900000|2024-10-02 01:35:00|7425.6|7410.6|7425.6|7410.6|7428.6|7413.6|7425.6|7410.6|1
1727833200000|2024-10-02 01:40:00|7425.1|7410.1|7424.1|7409.1|7425.1|7410.1|7424.1|7409.1|1
1727833500000|2024-10-02 01:45:00|7424.6|7409.6|7425.6|7410.6|7425.6|7410.6|7424.6|7409.6|0
1727833800000|2024-10-02 01:50:00|7426.1|7411.1|7428.1|7413.1|7429.1|7414.1|7426.1|7411.1|3
1727834100000|2024-10-02 01:55:00|7427.8|7412.8|7426.6|7411.6|7428.6|7413.6|7426.1|7411.1|4
1727834400000|2024-10-02 02:00:00|7426.1|7411.1|7426.3|7411.3|7427.2|7412.2|7426.1|7411.1|0
1727834700000|2024-10-02 02:05:00|7426.2|7411.2|7425.8|7410.8|7426.7|7411.7|7425.7|7410.7|0
1727835000000|2024-10-02 02:10:00|7426.7|7411.7|7427|7412|7427|7412|7426.2|7411.2|2
1727835300000|2024-10-02 02:15:00|7426.8|7411.8|7424|7409|7426.8|7411.8|7423.5|7408.5|22
1727835600000|2024-10-02 02:20:00|7423.8|7408.8|7425.5|7410.5|7425.5|7410.5|7423.5|7408.5|2
1727835900000|2024-10-02 02:25:00|7425.3|7410.3|7425.5|7410.5|7425.5|7410.5|7425|7410|0
1727836200000|2024-10-02 02:30:00|7425|7410|7425|7410|7425.5|7410.5|7425|7410|0
1727836500000|2024-10-02 02:35:00|7425.5|7410.5|7425|7410|7425.5|7410.5|7425|7410|0
1727836800000|2024-10-02 02:40:00|7425.3|7410.3|7425.8|7410.8|7426.7|7411.7|7423.7|7408.7|11
1727837100000|2024-10-02 02:45:00|7426.2|7411.2|7426.5|7411.5|7427|7412|7426.2|7411.2|0
1727837400000|2024-10-02 02:50:00|7426.7|7411.7|7431.8|7416.8|7431.8|7416.8|7426.7|7411.7|9
1727837700000|2024-10-02 02:55:00|7432.2|7417.2|7432.3|7417.3|7433.8|7418.8|7432|7417|2
1727838000000|2024-10-02 03:00:00|7431.8|7416.8|7427.7|7412.7|7432.4|7417.4|7427.5|7412.5|10
1727838300000|2024-10-02 03:05:00|7426.7|7411.7|7426.7|7411.7|7427.2|7412.2|7426.7|7411.7|0
1727838600000|2024-10-02 03:10:00|7426.2|7411.2|7430.7|7415.7|7431|7416|7426.2|7411.2|6
1727838900000|2024-10-02 03:15:00|7429.7|7414.7|7427.2|7412.2|7429.7|7414.7|7427.2|7412.2|1
1727839200000|2024-10-02 03:20:00|7427.4|7412.4|7427.7|7412.7|7427.7|7412.7|7427.4|7412.4|3
1727839500000|2024-10-02 03:25:00|7428.4|7413.4|7431.4|7416.4|7431.4|7416.4|7428.2|7413.2|9
1727839800000|2024-10-02 03:30:00|7431.7|7416.7|7431.7|7416.7|7432.9|7417.9|7431.6|7416.6|0
1727840100000|2024-10-02 03:35:00|7432.1|7417.1|7431.6|7416.6|7432.1|7417.1|7431.6|7416.6|0
1727840400000|2024-10-02 03:40:00|7431.9|7416.9|7428.4|7413.4|7431.9|7416.9|7428.4|7413.4|0
1727840700000|2024-10-02 03:45:00|7427.9|7412.9|7424.4|7409.4|7428.4|7413.4|7424.4|7409.4|2
1727841000000|2024-10-02 03:50:00|7429.9|7414.9|7428.9|7413.9|7430.4|7415.4|7426.9|7411.9|10
1727841300000|2024-10-02 03:55:00|7429.4|7414.4|7433.9|7418.9|7433.9|7418.9|7429.4|7414.4|4
1727841600000|2024-10-02 04:00:00|7434.2|7419.2|7434.8|7419.8|7434.9|7419.9|7434.2|7419.2|0
1727841900000|2024-10-02 04:05:00|7434.9|7419.9|7434.9|7419.9|7434.9|7419.9|7434.8|7419.8|2
1727842500000|2024-10-02 04:15:00|7434.6|7419.6|7434.3|7419.3|7434.6|7419.6|7434.3|7419.3|0
1727842800000|2024-10-02 04:20:00|7434|7419|7433.5|7418.5|7434|7419|7433.5|7418.5|4
1727843100000|2024-10-02 04:25:00|7433|7418|7432|7417|7433|7418|7431.6|7416.6|5
1727843400000|2024-10-02 04:30:00|7431.6|7416.6|7433.5|7418.5|7433.5|7418.5|7431.5|7416.5|2
1727843700000|2024-10-02 04:35:00|7434|7419|7431|7416|7434|7419|7431|7416|5
1727844000000|2024-10-02 04:40:00|7432.3|7417.3|7429|7414|7432.3|7417.3|7427.6|7412.6|5
1727844300000|2024-10-02 04:45:00|7428.6|7413.6|7430|7415|7430|7415|7428.5|7413.5|0
1727844600000|2024-10-02 04:50:00|7429.7|7414.7|7430.2|7415.2|7430.2|7415.2|7429.7|7414.7|22
1727844900000|2024-10-02 04:55:00|7429.8|7414.8|7428|7413|7429.8|7414.8|7428|7413|0
1727845200000|2024-10-02 05:00:00|7427.7|7412.7|7425.7|7410.7|7427.7|7412.7|7425.7|7410.7|0
1727845500000|2024-10-02 05:05:00|||||||||3
1727845800000|2024-10-02 05:10:00|7425.4|7410.4|7423|7408|7425.4|7410.4|7423|7408|24
1727846100000|2024-10-02 05:15:00|7424|7409|7424.2|7409.2|7424.7|7409.7|7423.7|7408.7|1
1727846400000|2024-10-02 05:20:00|7423.7|7408.7|7423.5|7408.5|7424|7409|7422.5|7407.5|5
1727846700000|2024-10-02 05:25:00|7425.2|7410.2|7423.2|7408.2|7425.2|7410.2|7423.2|7408.2|7
1727847000000|2024-10-02 05:30:00|7422.7|7407.7|7415.2|7400.2|7422.7|7407.7|7408.5|7393.5|29
1727847300000|2024-10-02 05:35:00|7418.2|7403.2|7415.9|7400.9|7423.9|7408.9|7414.2|7399.2|25
1727847600000|2024-10-02 05:40:00|7418.9|7403.9|7418.4|7403.4|7420.4|7405.4|7418.4|7403.4|6
1727847900000|2024-10-02 05:45:00|7417.2|7402.2|7409.6|7394.6|7418.7|7403.7|7409.6|7394.6|5
1727848200000|2024-10-02 05:50:00|7407.7|7392.7|7411.7|7396.7|7414.2|7399.2|7407.7|7392.7|46
1727848500000|2024-10-02 05:55:00|7412.7|7397.7|7413.5|7398.5|7414.5|7399.5|7410.7|7395.7|11
1727848800000|2024-10-02 06:00:00|7411.7|7396.7|7414.5|7399.5|7414.5|7399.5|7411.2|7396.2|6
1727849100000|2024-10-02 06:05:00|7413.9|7398.9|7413.2|7398.2|7414.9|7399.9|7412.7|7397.7|7
1727849400000|2024-10-02 06:10:00|7412.4|7397.4|7416.6|7401.6|7416.6|7401.6|7412.4|7397.4|4
1727849700000|2024-10-02 06:15:00|7416.2|7401.2|7423.6|7408.6|7425.1|7410.1|7415.1|7400.1|52
1727850000000|2024-10-02 06:20:00|7423.2|7408.2|7424.1|7409.1|7425.1|7410.1|7423|7408|1
1727850300000|2024-10-02 06:25:00|7424.2|7409.2|7426.1|7411.1|7426.6|7411.6|7423.2|7408.2|1
1727850600000|2024-10-02 06:30:00|7426.6|7411.6|7425.2|7410.2|7427.1|7412.1|7423.7|7408.7|1
1727850900000|2024-10-02 06:35:00|7425.1|7410.1|7426.6|7411.6|7426.6|7411.6|7424.7|7409.7|6
1727851200000|2024-10-02 06:40:00|7426.4|7411.4|7426.6|7411.6|7426.6|7411.6|7426.1|7411.1|0
1727851500000|2024-10-02 06:45:00|7424.6|7409.6|7424.1|7409.1|7424.6|7409.6|7424.1|7409.1|1
1727851800000|2024-10-02 06:50:00|7422.8|7407.8|7424.3|7409.3|7424.4|7409.4|7422.8|7407.8|6
1727852100000|2024-10-02 06:55:00|7423.6|7408.6|7424.8|7409.8|7424.8|7409.8|7422.9|7407.9|9
1727852400000|2024-10-02 07:00:00|7424.5|7409.5|7430.3|7415.3|7431.3|7416.3|7423.4|7408.4|6
1727852700000|2024-10-02 07:05:00|7429.8|7414.8|7429.6|7414.6|7431.4|7416.4|7427.8|7412.8|18
1727853000000|2024-10-02 07:10:00|7429.2|7414.2|7428.4|7413.4|7431.3|7416.3|7428.2|7413.2|27
1727853300000|2024-10-02 07:15:00|7427.9|7412.9|7424.4|7409.4|7427.9|7412.9|7424.4|7409.4|3
1727853600000|2024-10-02 07:20:00|7424.1|7409.1|7419.4|7404.4|7424.1|7409.1|7419.4|7404.4|33
1727853900000|2024-10-02 07:25:00|7421.9|7406.9|7430.8|7415.8|7430.9|7415.9|7419.8|7404.8|44
1727854200000|2024-10-02 07:30:00|7430.4|7415.4|7438.8|7423.8|7439.5|7424.5|7429.3|7414.3|19
1727854500000|2024-10-02 07:35:00|7439|7424|7442.8|7427.8|7443.6|7428.6|7438.8|7423.8|80
1727854800000|2024-10-02 07:40:00|7442.3|7427.3|7450.1|7435.1|7450.1|7435.1|7439.4|7424.4|101
1727855100000|2024-10-02 07:45:00|7449.9|7434.9|7440.1|7425.1|7451.9|7436.9|7440.1|7425.1|15
1727855400000|2024-10-02 07:50:00|7442.1|7427.1|7444.9|7429.9|7444.9|7429.9|7441.9|7426.9|6
1727855700000|2024-10-02 07:55:00|7444.8|7429.8|7448.8|7433.8|7449.6|7434.6|7444.8|7429.8|11
1727856000000|2024-10-02 08:00:00|7448.9|7433.9|7451.8|7436.8|7451.8|7436.8|7444.4|7429.4|21
1727856300000|2024-10-02 08:05:00|7451.3|7436.3|7451.8|7436.8|7452.3|7437.3|7451.3|7436.3|1
1727856600000|2024-10-02 08:10:00|7451.3|7436.3|7454|7439|7456.1|7441.1|7449.9|7434.9|40
1727856900000|2024-10-02 08:15:00|7451.6|7436.6|7470.8|7455.8|7470.9|7455.9|7451|7436|62
1727857200000|2024-10-02 08:20:00|7470.6|7455.6|7472.4|7457.4|7474.9|7459.9|7468.9|7453.9|16
1727857500000|2024-10-02 08:25:00|7471.1|7456.1|7478.8|7463.8|7478.8|7463.8|7470.4|7455.4|15
1727857800000|2024-10-02 08:30:00|7476.3|7461.3|7481.4|7466.4|7483.9|7468.9|7476.3|7461.3|18
1727858100000|2024-10-02 08:35:00|7481.7|7466.7|7482.1|7467.1|7482.1|7467.1|7480.1|7465.1|5
1727858400000|2024-10-02 08:40:00|7481.9|7466.9|7484|7469|7484|7469|7480.8|7465.8|11
1727858700000|2024-10-02 08:45:00|7484.1|7469.1|7486.8|7471.8|7487.1|7472.1|7484.1|7469.1|4
1727859000000|2024-10-02 08:50:00|7486.6|7471.6|7486.6|7471.6|7490.4|7475.4|7485.6|7470.6|18
1727859300000|2024-10-02 08:55:00|7486.3|7471.3|7489.3|7474.3|7491.3|7476.3|7486.3|7471.3|22
1727859600000|2024-10-02 09:00:00|7489.6|7474.6|7493|7478|7495.8|7480.8|7489|7474|40
1727859900000|2024-10-02 09:05:00|7493.3|7478.3|7488.5|7473.5|7494.6|7479.6|7488.5|7473.5|6
1727860200000|2024-10-02 09:10:00|7488.3|7473.3|7488.6|7473.6|7489.3|7474.3|7488.3|7473.3|4
1727860500000|2024-10-02 09:15:00|7489.3|7474.3|7490.8|7475.8|7490.8|7475.8|7489.3|7474.3|1
1727860800000|2024-10-02 09:20:00|7491.3|7476.3|7491.7|7476.7|7491.7|7476.7|7491.3|7476.3|18
1727861100000|2024-10-02 09:25:00|7492.3|7477.3|7500.8|7485.8|7502.2|7487.2|7491.8|7476.8|81
1727861400000|2024-10-02 09:30:00|7497|7482|7500.7|7485.7|7500.7|7485.7|7496.7|7481.7|3
1727861700000|2024-10-02 09:35:00|7501.2|7486.2|7497|7482|7501.3|7486.3|7496.5|7481.5|9
1727862000000|2024-10-02 09:40:00|7496.9|7481.9|7494.2|7479.2|7497|7482|7494.2|7479.2|0
1727862300000|2024-10-02 09:45:00|7494.7|7479.7|7493.7|7478.7|7495.2|7480.2|7493.7|7478.7|6
1727862600000|2024-10-02 09:50:00|7492.2|7477.2|7493|7478|7493|7478|7492.2|7477.2|3
1727862900000|2024-10-02 09:55:00|7492.7|7477.7|7494.3|7479.3|7495.3|7480.3|7492.7|7477.7|2
1727863200000|2024-10-02 10:00:00|7494|7479|7493.4|7478.4|7495|7480|7492.2|7477.2|4
1727863500000|2024-10-02 10:05:00|7493.7|7478.7|7497.1|7482.1|7499.7|7484.7|7493.4|7478.4|9
1727863800000|2024-10-02 10:10:00|7497.4|7482.4|7491|7476|7497.4|7482.4|7490.4|7475.4|11
1727864100000|2024-10-02 10:15:00|7490.9|7475.9|7491.6|7476.6|7491.7|7476.7|7490.7|7475.7|15
1727864400000|2024-10-02 10:20:00|7491.4|7476.4|7491.1|7476.1|7491.7|7476.7|7491.1|7476.1|0
1727864700000|2024-10-02 10:25:00|7490.8|7475.8|7488.6|7473.6|7490.9|7475.9|7487.7|7472.7|8
1727865000000|2024-10-02 10:30:00|7488.1|7473.1|7496.9|7481.9|7496.9|7481.9|7487.4|7472.4|25
1727865300000|2024-10-02 10:35:00|7497.2|7482.2|7487.9|7472.9|7497.2|7482.2|7487.1|7472.1|12
1727865600000|2024-10-02 10:40:00|7486.2|7471.2|7481.6|7466.6|7486.2|7471.2|7481.1|7466.1|5
1727865900000|2024-10-02 10:45:00|7484.1|7469.1|7482.9|7467.9|7486.3|7471.3|7482.3|7467.3|5
1727866200000|2024-10-02 10:50:00|7481.2|7466.2|7482.4|7467.4|7483.8|7468.8|7481.2|7466.2|17
1727866500000|2024-10-02 10:55:00|7482.1|7467.1|7479.4|7464.4|7482.6|7467.6|7477.3|7462.3|11
1727866800000|2024-10-02 11:00:00|7480.4|7465.4|7478.8|7463.8|7480.9|7465.9|7478.1|7463.1|13
1727867100000|2024-10-02 11:05:00|7478.3|7463.3|7475.1|7460.1|7478.3|7463.3|7475.1|7460.1|26
1727867400000|2024-10-02 11:10:00|7479.5|7464.5|7481.8|7466.8|7481.8|7466.8|7477.1|7462.1|14
1727867700000|2024-10-02 11:15:00|7481.6|7466.6|7480.3|7465.3|7481.6|7466.6|7477.8|7462.8|34
1727868000000|2024-10-02 11:20:00|7480.1|7465.1|7484.1|7469.1|7484.3|7469.3|7479.8|7464.8|27
1727868300000|2024-10-02 11:25:00|7484.6|7469.6|7483.6|7468.6|7488.6|7473.6|7483.1|7468.1|33
1727868600000|2024-10-02 11:30:00|7484.6|7469.6|7487.8|7472.8|7487.8|7472.8|7484.6|7469.6|10
1727868900000|2024-10-02 11:35:00|7488.1|7473.1|7485.3|7470.3|7488.3|7473.3|7485.3|7470.3|14
1727869200000|2024-10-02 11:40:00|7485.5|7470.5|7486.5|7471.5|7488.3|7473.3|7485|7470|12
1727869500000|2024-10-02 11:45:00|7486.6|7471.6|7482.2|7467.2|7487|7472|7481.2|7466.2|10
1727869800000|2024-10-02 11:50:00|7482.7|7467.7|7483.8|7468.8|7485.3|7470.3|7482.3|7467.3|29
1727870100000|2024-10-02 11:55:00|7483.3|7468.3|7487|7472|7489.3|7474.3|7482.2|7467.2|23
1727870400000|2024-10-02 12:00:00|7487.7|7472.7|7474.7|7459.7|7489.2|7474.2|7473.2|7458.2|121
1727870700000|2024-10-02 12:05:00|7474.8|7459.8|7474.2|7459.2|7480.7|7465.7|7474.2|7459.2|33
1727871000000|2024-10-02 12:10:00|7475.1|7460.1|7495.2|7480.2|7495.7|7480.7|7475.1|7460.1|80
1727871300000|2024-10-02 12:15:00|7493.5|7478.5|7489|7474|7494.5|7479.5|7486.5|7471.5|98
1727871600000|2024-10-02 12:20:00|7490|7475|7500|7485|7500|7485|7489|7474|70
1727871900000|2024-10-02 12:25:00|7499.7|7484.7|7503.9|7488.9|7507.8|7492.8|7497.3|7482.3|242
1727872200000|2024-10-02 12:30:00|7504.3|7489.3|7489.6|7474.6|7510.3|7495.3|7489.6|7474.6|125
1727872500000|2024-10-02 12:35:00|7488.6|7473.6|7494.1|7479.1|7501.5|7486.5|7488.6|7473.6|71
1727872800000|2024-10-02 12:40:00|7494.3|7479.3|7492.8|7477.8|7499|7484|7483.3|7468.3|135
1727873100000|2024-10-02 12:45:00|7493|7478|7474.8|7459.8|7495.7|7480.7|7474.8|7459.8|63
1727873400000|2024-10-02 12:50:00|7476.3|7461.3|7484.8|7469.8|7493.7|7478.7|7476.3|7461.3|41
1727873700000|2024-10-02 12:55:00|7485.3|7470.3|7487.7|7472.7|7491.8|7476.8|7480.2|7465.2|47
1727874000000|2024-10-02 13:00:00|7488.7|7473.7|7485.4|7470.4|7492.5|7477.5|7485.2|7470.2|30
1727874300000|2024-10-02 13:05:00|7485.5|7470.5|7487.4|7472.4|7491.9|7476.9|7482.5|7467.5|46
1727874600000|2024-10-02 13:10:00|7487.5|7472.5|7482.9|7467.9|7487.8|7472.8|7482.9|7467.9|18
1727874900000|2024-10-02 13:15:00|7484.3|7469.3|7487.1|7472.1|7490.5|7475.5|7483.4|7468.4|43
1727875200000|2024-10-02 13:20:00|7486.9|7471.9|7489.4|7474.4|7489.7|7474.7|7486.2|7471.2|26
1727875500000|2024-10-02 13:25:00|7489.1|7474.1|7490.4|7475.4|7492.4|7477.4|7487.7|7472.7|69
1727875800000|2024-10-02 13:30:00|7489.2|7474.2|7473.8|7458.8|7494.7|7479.7|7469.3|7454.3|253
1727876100000|2024-10-02 13:35:00|7474.5|7459.5|7473.6|7458.6|7487.3|7472.3|7467.8|7452.8|237
1727876400000|2024-10-02 13:40:00|7473.8|7458.8|7468|7453|7477|7462|7465.8|7450.8|51
1727876700000|2024-10-02 13:45:00|7468.3|7453.3|7465.7|7450.7|7479|7464|7465.7|7450.7|74
1727877000000|2024-10-02 13:50:00|7465|7450|7464.7|7449.7|7465|7450|7450.5|7435.5|105
1727877300000|2024-10-02 13:55:00|7465.5|7450.5|7481|7466|7484.7|7469.7|7465.5|7450.5|79
1727877600000|2024-10-02 14:00:00|7480.7|7465.7|7485.5|7470.5|7488|7473|7478.8|7463.8|86
1727877900000|2024-10-02 14:05:00|7485.7|7470.7|7481.5|7466.5|7486.2|7471.2|7472.5|7457.5|110
1727878200000|2024-10-02 14:10:00|7482|7467|7485.1|7470.1|7489.3|7474.3|7482|7467|111
1727878500000|2024-10-02 14:15:00|7484.8|7469.8|7476.2|7461.2|7487|7472|7476|7461|107
1727878800000|2024-10-02 14:20:00|7476.3|7461.3|7468.8|7453.8|7476.8|7461.8|7466.7|7451.7|176
1727879100000|2024-10-02 14:25:00|7469.2|7454.2|7474.2|7459.2|7475.7|7460.7|7469.2|7454.2|63
1727879400000|2024-10-02 14:30:00|7474.9|7459.9|7480.3|7465.3|7486.6|7471.6|7474.8|7459.8|174
1727879700000|2024-10-02 14:35:00|7480.1|7465.1|7489.5|7474.5|7489.6|7474.6|7479.1|7464.1|91
1727880000000|2024-10-02 14:40:00|7489.3|7474.3|7484|7469|7491.5|7476.5|7484|7469|117
1727880300000|2024-10-02 14:45:00|7483.6|7468.6|7488.3|7473.3|7488.3|7473.3|7481.3|7466.3|60
1727880600000|2024-10-02 14:50:00|7488.6|7473.6|7471.2|7456.2|7488.6|7473.6|7471.1|7456.1|86
1727880900000|2024-10-02 14:55:00|7471.3|7456.3|7469|7454|7475.2|7460.2|7465.3|7450.3|50
1727881200000|2024-10-02 15:00:00|7468.8|7453.8|7474.8|7459.8|7477.5|7462.5|7468|7453|75
1727881500000|2024-10-02 15:05:00|7475.3|7460.3|7473.7|7458.7|7480.2|7465.2|7470.2|7455.2|91
1727881800000|2024-10-02 15:10:00|7473.5|7458.5|7472|7457|7477.3|7462.3|7469.5|7454.5|61
1727882100000|2024-10-02 15:15:00|7472.2|7457.2|7480.4|7465.4|7482.2|7467.2|7470|7455|48
1727882400000|2024-10-02 15:20:00|7479.7|7464.7|7483.4|7468.4|7484.4|7469.4|7477.9|7462.9|83
1727882700000|2024-10-02 15:25:00|7482.7|7467.7|7476.9|7461.9|7482.7|7467.7|7473.2|7458.2|55
1727883000000|2024-10-02 15:30:00|7477|7462|7472.9|7457.9|7478|7463|7466.6|7451.6|50
1727883300000|2024-10-02 15:35:00|7473.1|7458.1|7478.4|7463.4|7481.5|7466.5|7472.6|7457.6|64
1727883600000|2024-10-02 15:40:00|7478.2|7463.2|7475.7|7460.7|7484.6|7469.6|7475.7|7460.7|59
1727883900000|2024-10-02 15:45:00|7475.6|7460.6|7473.4|7458.4|7477.2|7462.2|7470.7|7455.7|62
1727884200000|2024-10-02 15:50:00|7473.7|7458.7|7473.8|7458.8|7478.4|7463.4|7472.6|7457.6|47
1727884500000|2024-10-02 15:55:00|7474.4|7459.4|7468.4|7453.4|7474.4|7459.4|7468.3|7453.3|51
1727884800000|2024-10-02 16:00:00|7469.1|7454.1|7471.4|7456.4|7475.9|7460.9|7469.1|7454.1|60
1727885100000|2024-10-02 16:05:00|7471.6|7456.6|7477.3|7462.3|7478.1|7463.1|7471.1|7456.1|71
1727885400000|2024-10-02 16:10:00|7477.9|7462.9|7475.4|7460.4|7478.6|7463.6|7474.2|7459.2|58
1727885700000|2024-10-02 16:15:00|7473.9|7458.9|7474.4|7459.4|7478.3|7463.3|7472.4|7457.4|46
1727886000000|2024-10-02 16:20:00|7474.1|7459.1|7476.4|7461.4|7477.1|7462.1|7473.4|7458.4|46
1727886300000|2024-10-02 16:25:00|7474.6|7459.6|7478.4|7463.4|7478.6|7463.6|7474.6|7459.6|49
1727886600000|2024-10-02 16:30:00|7478.6|7463.6|7475.6|7460.6|7478.6|7463.6|7474.1|7459.1|33
1727886900000|2024-10-02 16:35:00|7476.1|7461.1|7476.5|7461.5|7478.6|7463.6|7475.1|7460.1|38
1727887200000|2024-10-02 16:40:00|7476.8|7461.8|7479.6|7464.6|7479.9|7464.9|7476.6|7461.6|43
1727887500000|2024-10-02 16:45:00|7479.4|7464.4|7482.4|7467.4|7482.8|7467.8|7475.8|7460.8|52
1727887800000|2024-10-02 16:50:00|7482.6|7467.6|7481.6|7466.6|7484.1|7469.1|7480.5|7465.5|84
1727888100000|2024-10-02 16:55:00|7482.1|7467.1|7479.6|7464.6|7483.8|7468.8|7478.8|7463.8|49
1727888400000|2024-10-02 17:00:00|7480.3|7465.3|7483.5|7468.5|7483.5|7468.5|7477.1|7462.1|51
1727888700000|2024-10-02 17:05:00|7482.8|7467.8|7479.8|7464.8|7482.8|7467.8|7478|7463|118
1727889000000|2024-10-02 17:10:00|7480.3|7465.3|7481.5|7466.5|7482.5|7467.5|7479.5|7464.5|29
1727889300000|2024-10-02 17:15:00|7482.3|7467.3|7485.8|7470.8|7487|7472|7481.7|7466.7|54
1727889600000|2024-10-02 17:20:00|7486|7471|7486.2|7471.2|7487|7472|7483.8|7468.8|29
1727889900000|2024-10-02 17:25:00|7485.8|7470.8|7487.6|7472.6|7490.3|7475.3|7485.8|7470.8|88
1727890200000|2024-10-02 17:30:00|7488|7473|7488.6|7473.6|7491.8|7476.8|7488|7473|59
1727890500000|2024-10-02 17:35:00|7488.1|7473.1|7489.4|7474.4|7491.9|7476.9|7486.6|7471.6|107
1727890800000|2024-10-02 17:40:00|7489.1|7474.1|7490.1|7475.1|7490.9|7475.9|7488.4|7473.4|27
1727891100000|2024-10-02 17:45:00|7490.4|7475.4|7487.4|7472.4|7490.6|7475.6|7482.1|7467.1|86
1727891400000|2024-10-02 17:50:00|7486.6|7471.6|7479.6|7464.6|7488.9|7473.9|7479.3|7464.3|47
1727891700000|2024-10-02 17:55:00|7479.1|7464.1|7482.5|7467.5|7484|7469|7478.8|7463.8|56
1727892000000|2024-10-02 18:00:00|7482.1|7467.1|7481|7466|7483.3|7468.3|7478|7463|102
1727892300000|2024-10-02 18:05:00|7480.6|7465.6|7480.7|7465.7|7483.3|7468.3|7479.3|7464.3|95
1727892600000|2024-10-02 18:10:00|7480.3|7465.3|7486.8|7471.8|7486.8|7471.8|7475.5|7460.5|760
1727892900000|2024-10-02 18:15:00|7486.3|7471.3|7483.6|7468.6|7489.8|7474.8|7479.6|7464.6|295
1727893200000|2024-10-02 18:20:00|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|0
1727917200000|2024-10-03 01:00:00|7472.5|7457.5|7476.9|7461.9|7480.4|7465.4|7471.4|7456.4|21
1727917500000|2024-10-03 01:05:00|7477.9|7462.9|7477.9|7462.9|7478.4|7463.4|7477.9|7462.9|1
1727917800000|2024-10-03 01:10:00|7478.6|7463.6|7487.4|7472.4|7488.9|7473.9|7478.6|7463.6|6
1727918100000|2024-10-03 01:15:00|7487.5|7472.5|7499.9|7484.9|7499.9|7484.9|7487.5|7472.5|13
1727918400000|2024-10-03 01:20:00|7498.2|7483.2|7497.9|7482.9|7499.4|7484.4|7496.9|7481.9|3
1727918700000|2024-10-03 01:25:00|7497.4|7482.4|7493.9|7478.9|7497.4|7482.4|7493.9|7478.9|2
1727919000000|2024-10-03 01:30:00|7493.7|7478.7|7493.4|7478.4|7493.7|7478.7|7493.4|7478.4|0
1727919300000|2024-10-03 01:35:00|7493.9|7478.9|7494.7|7479.7|7495|7480|7493.4|7478.4|5
1727919600000|2024-10-03 01:40:00|7493.9|7478.9|7492.7|7477.7|7494.4|7479.4|7492.7|7477.7|0
1727919900000|2024-10-03 01:45:00|7492.4|7477.4|7491.9|7476.9|7492.7|7477.7|7491.9|7476.9|0
1727920500000|2024-10-03 01:55:00|||||||||2
1727920800000|2024-10-03 02:00:00|7492.4|7477.4|7486.4|7471.4|7492.4|7477.4|7486.4|7471.4|2
1727921100000|2024-10-03 02:05:00|7485.7|7470.7|7484.1|7469.1|7486.8|7471.8|7484.1|7469.1|3
1727921400000|2024-10-03 02:10:00|7483.6|7468.6|7482.4|7467.4|7483.8|7468.8|7482.4|7467.4|4
1727921700000|2024-10-03 02:15:00|7482.1|7467.1|7481.9|7466.9|7483.4|7468.4|7479.6|7464.6|13
1727922000000|2024-10-03 02:20:00|7482.9|7467.9|7482.9|7467.9|7482.9|7467.9|7482.9|7467.9|1
1727922300000|2024-10-03 02:25:00|7482.2|7467.2|7483.1|7468.1|7483.1|7468.1|7479.9|7464.9|7
1727922600000|2024-10-03 02:30:00|7483.4|7468.4|7483.4|7468.4|7483.4|7468.4|7483.4|7468.4|0
1727922900000|2024-10-03 02:35:00|7482.9|7467.9|7481.4|7466.4|7483.4|7468.4|7481.4|7466.4|0
1727923200000|2024-10-03 02:40:00|7481.9|7466.9|7486.3|7471.3|7486.3|7471.3|7481.9|7466.9|4
1727923500000|2024-10-03 02:45:00|7487.7|7472.7|7487.7|7472.7|7487.7|7472.7|7487.6|7472.6|0
1727923800000|2024-10-03 02:50:00|7487.6|7472.6|7485.1|7470.1|7487.6|7472.6|7484.6|7469.6|1
1727924100000|2024-10-03 02:55:00|7485.3|7470.3|7485|7470|7486|7471|7485|7470|0
1727924400000|2024-10-03 03:00:00|7484.8|7469.8|7484.6|7469.6|7484.8|7469.8|7484.5|7469.5|0
1727924700000|2024-10-03 03:05:00|7484.3|7469.3|7484.5|7469.5|7484.5|7469.5|7484.3|7469.3|0
1727925300000|2024-10-03 03:15:00|7484.1|7469.1|7484.5|7469.5|7484.5|7469.5|7484.1|7469.1|0
1727925600000|2024-10-03 03:20:00|7483.5|7468.5|7479|7464|7483.5|7468.5|7479|7464|5
1727926200000|2024-10-03 03:30:00|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|0
1727926500000|2024-10-03 03:35:00|7477|7462|7477|7462|7477|7462|7476|7461|12
1727926800000|2024-10-03 03:40:00|7477.5|7462.5|7478.5|7463.5|7478.5|7463.5|7477|7462|1
1727927100000|2024-10-03 03:45:00|7478|7463|7481.5|7466.5|7481.5|7466.5|7478|7463|3
1727927400000|2024-10-03 03:50:00|7481|7466|7480|7465|7481|7466|7480|7465|1
1727928000000|2024-10-03 04:00:00|7480.2|7465.2|7480.3|7465.3|7480.7|7465.7|7480.2|7465.2|0
1727928600000|2024-10-03 04:10:00|7485|7470|7486|7471|7486.5|7471.5|7485|7470|25
1727928900000|2024-10-03 04:15:00|7486.5|7471.5|7486.5|7471.5|7486.5|7471.5|7486.5|7471.5|1
1727929500000|2024-10-03 04:25:00|7488.2|7473.2|7492.5|7477.5|7492.5|7477.5|7488.2|7473.2|2
1727929800000|2024-10-03 04:30:00|7488.5|7473.5|7491.9|7476.9|7494|7479|7488.5|7473.5|3
1727930100000|2024-10-03 04:35:00|7491.7|7476.7|7491.4|7476.4|7491.9|7476.9|7491.4|7476.4|0
1727930400000|2024-10-03 04:40:00|7490.9|7475.9|7491.9|7476.9|7491.9|7476.9|7490.9|7475.9|0
1727930700000|2024-10-03 04:45:00|7492.2|7477.2|7492.9|7477.9|7492.9|7477.9|7492.2|7477.2|0
1727931000000|2024-10-03 04:50:00|7491.5|7476.5|7485.6|7470.6|7491.5|7476.5|7485.6|7470.6|5
1727931300000|2024-10-03 04:55:00|7486.2|7471.2|7486.6|7471.6|7486.6|7471.6|7486.2|7471.2|1
1727931600000|2024-10-03 05:00:00|7486.3|7471.3|7480.1|7465.1|7488.6|7473.6|7480.1|7465.1|3
1727931900000|2024-10-03 05:05:00|7478.4|7463.4|7482.6|7467.6|7483.6|7468.6|7477.6|7462.6|6
1727932500000|2024-10-03 05:15:00|7481.6|7466.6|7473.4|7458.4|7481.6|7466.6|7472|7457|108
1727932800000|2024-10-03 05:20:00|7472.9|7457.9|7472.9|7457.9|7473.3|7458.3|7472.9|7457.9|3
1727933100000|2024-10-03 05:25:00|7472.3|7457.3|7473.4|7458.4|7473.9|7458.9|7467.4|7452.4|40
1727933400000|2024-10-03 05:30:00|7473.5|7458.5|7472.5|7457.5|7473.5|7458.5|7466.5|7451.5|32
1727933700000|2024-10-03 05:35:00|7471.5|7456.5|7472.8|7457.8|7472.8|7457.8|7471.5|7456.5|3
1727934000000|2024-10-03 05:40:00|7472.5|7457.5|7471.5|7456.5|7472.8|7457.8|7471.5|7456.5|1
1727934300000|2024-10-03 05:45:00|7471.3|7456.3|7471|7456|7471.3|7456.3|7471|7456|1
1727934600000|2024-10-03 05:50:00|7472.3|7457.3|7472|7457|7472.8|7457.8|7471.5|7456.5|6
1727934900000|2024-10-03 05:55:00|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|0
1727935200000|2024-10-03 06:00:00|7469.5|7454.5|7469.3|7454.3|7470|7455|7467.1|7452.1|9
1727935500000|2024-10-03 06:05:00|7469.5|7454.5|7469|7454|7469.5|7454.5|7469|7454|0
1727935800000|2024-10-03 06:10:00|7468.5|7453.5|7468.5|7453.5|7469.8|7454.8|7468|7453|3
1727936100000|2024-10-03 06:15:00|7468.3|7453.3|7469|7454|7469.8|7454.8|7468|7453|3
1727936400000|2024-10-03 06:20:00|7468.8|7453.8|7469|7454|7469|7454|7468.7|7453.7|0
1727936700000|2024-10-03 06:25:00|7468.8|7453.8|7468.5|7453.5|7468.8|7453.8|7468.5|7453.5|0
1727937000000|2024-10-03 06:30:00|7469.2|7454.2|7469|7454|7470.4|7455.4|7468.5|7453.5|16
1727937300000|2024-10-03 06:35:00|7468.9|7453.9|7470.4|7455.4|7470.4|7455.4|7468.5|7453.5|4
1727937600000|2024-10-03 06:40:00|7469|7454|7472.5|7457.5|7472.5|7457.5|7469|7454|3
1727937900000|2024-10-03 06:45:00|7473|7458|7472|7457|7473|7458|7472|7457|5
1727938200000|2024-10-03 06:50:00|7471.5|7456.5|7477|7462|7477|7462|7471.5|7456.5|3
1727938500000|2024-10-03 06:55:00|7477.5|7462.5|7479.7|7464.7|7480|7465|7477.5|7462.5|11
1727938800000|2024-10-03 07:00:00|7479.4|7464.4|7477|7462|7479.5|7464.5|7476.7|7461.7|1
1727939100000|2024-10-03 07:05:00|7476.7|7461.7|7477.4|7462.4|7477.4|7462.4|7476.7|7461.7|0
1727939400000|2024-10-03 07:10:00|7478|7463|7479.4|7464.4|7479.4|7464.4|7478|7463|1
1727939700000|2024-10-03 07:15:00|7476.5|7461.5|7478.4|7463.4|7478.7|7463.7|7473.1|7458.1|13
1727940000000|2024-10-03 07:20:00|7477.7|7462.7|7471.1|7456.1|7477.7|7462.7|7471.1|7456.1|5
1727940300000|2024-10-03 07:25:00|7470.9|7455.9|7469.9|7454.9|7471.1|7456.1|7466.9|7451.9|26
1727940600000|2024-10-03 07:30:00|7467.4|7452.4|7468.8|7453.8|7469.9|7454.9|7466.9|7451.9|8
1727940900000|2024-10-03 07:35:00|7467.3|7452.3|7468.3|7453.3|7468.8|7453.8|7465.9|7450.9|15
1727941200000|2024-10-03 07:40:00|7466.9|7451.9|7465.9|7450.9|7468.1|7453.1|7465.9|7450.9|28
1727941500000|2024-10-03 07:45:00|7462.8|7447.8|7455.6|7440.6|7467.9|7452.9|7453.6|7438.6|129
1727941800000|2024-10-03 07:50:00|7453.8|7438.8|7454.4|7439.4|7455.3|7440.3|7452.8|7437.8|47
1727942100000|2024-10-03 07:55:00|7454.8|7439.8|7453.8|7438.8|7454.8|7439.8|7450.8|7435.8|14
1727942400000|2024-10-03 08:00:00|7454.2|7439.2|7456.9|7441.9|7456.9|7441.9|7454.2|7439.2|15
1727942700000|2024-10-03 08:05:00|7457.3|7442.3|7456.1|7441.1|7457.3|7442.3|7453.6|7438.6|10
1727943000000|2024-10-03 08:10:00|7455.9|7440.9|7454.8|7439.8|7456.1|7441.1|7453.3|7438.3|9
1727943300000|2024-10-03 08:15:00|7455.3|7440.3|7455.6|7440.6|7456.3|7441.3|7455.1|7440.1|21
1727943600000|2024-10-03 08:20:00|7455.3|7440.3|7455.1|7440.1|7455.6|7440.6|7453.3|7438.3|40
1727943900000|2024-10-03 08:25:00|7455.6|7440.6|7455.5|7440.5|7456.1|7441.1|7454.6|7439.6|1
1727944200000|2024-10-03 08:30:00|7454.6|7439.6|7452|7437|7455.6|7440.6|7452|7437|16
1727944500000|2024-10-03 08:35:00|7451.6|7436.6|7451.6|7436.6|7452|7437|7448.1|7433.1|12
1727944800000|2024-10-03 08:40:00|7451.5|7436.5|7451.1|7436.1|7453.1|7438.1|7450.8|7435.8|6
1727945100000|2024-10-03 08:45:00|7450.6|7435.6|7441.2|7426.2|7451.1|7436.1|7437.8|7422.8|92
1727945400000|2024-10-03 08:50:00|7440.7|7425.7|7432.5|7417.5|7441.2|7426.2|7430.9|7415.9|72
1727945700000|2024-10-03 08:55:00|7435|7420|7430.4|7415.4|7435.5|7420.5|7429.7|7414.7|21
1727946000000|2024-10-03 09:00:00|7430.5|7415.5|7423.2|7408.2|7431|7416|7423.2|7408.2|44
1727946300000|2024-10-03 09:05:00|7422.9|7407.9|7424.9|7409.9|7425.9|7410.9|7422.9|7407.9|19
1727946600000|2024-10-03 09:10:00|7425|7410|7421.7|7406.7|7429.2|7414.2|7421.7|7406.7|49
1727946900000|2024-10-03 09:15:00|7423.2|7408.2|7430.6|7415.6|7432.4|7417.4|7422.1|7407.1|30
1727947200000|2024-10-03 09:20:00|7429.5|7414.5|7425.9|7410.9|7429.5|7414.5|7423.7|7408.7|10
1727947500000|2024-10-03 09:25:00|7426|7411|7422.9|7407.9|7426.7|7411.7|7422.4|7407.4|33
1727947800000|2024-10-03 09:30:00|7422.7|7407.7|7425.9|7410.9|7426.4|7411.4|7422.4|7407.4|13
1727948100000|2024-10-03 09:35:00|7425.7|7410.7|7433.9|7418.9|7433.9|7418.9|7425.1|7410.1|17
1727948400000|2024-10-03 09:40:00|7434.4|7419.4|7432.9|7417.9|7437.1|7422.1|7432.9|7417.9|43
1727948700000|2024-10-03 09:45:00|7433.4|7418.4|7429.6|7414.6|7433.4|7418.4|7428.8|7413.8|11
1727949000000|2024-10-03 09:50:00|7429.3|7414.3|7428.8|7413.8|7429.3|7414.3|7425.6|7410.6|32
1727949300000|2024-10-03 09:55:00|7428.4|7413.4|7427.3|7412.3|7429.8|7414.8|7427.3|7412.3|13
1727949600000|2024-10-03 10:00:00|7427.6|7412.6|7422.1|7407.1|7427.6|7412.6|7421.6|7406.6|51
1727949900000|2024-10-03 10:05:00|7421.6|7406.6|7418.2|7403.2|7424.5|7409.5|7418.2|7403.2|30
1727950200000|2024-10-03 10:10:00|7418.3|7403.3|7419.7|7404.7|7422.3|7407.3|7418.3|7403.3|29
1727950500000|2024-10-03 10:15:00|7419.3|7404.3|7417.7|7402.7|7420.5|7405.5|7416|7401|47
1727950800000|2024-10-03 10:20:00|7414.5|7399.5|7405.5|7390.5|7414.5|7399.5|7405|7390|146
1727951100000|2024-10-03 10:25:00|7405|7390|7409.4|7394.4|7412|7397|7405|7390|61
1727951400000|2024-10-03 10:30:00|7409.7|7394.7|7413.1|7398.1|7414.4|7399.4|7409.7|7394.7|27
1727951700000|2024-10-03 10:35:00|7412.7|7397.7|7416.7|7401.7|7419|7404|7412.2|7397.2|48
1727952000000|2024-10-03 10:40:00|7416.4|7401.4|7420.4|7405.4|7421.9|7406.9|7416.2|7401.2|6
1727952300000|2024-10-03 10:45:00|7419.9|7404.9|7416.6|7401.6|7419.9|7404.9|7415.6|7400.6|11
1727952600000|2024-10-03 10:50:00|7416.7|7401.7|7417.4|7402.4|7418.2|7403.2|7416.7|7401.7|11
1727952900000|2024-10-03 10:55:00|7417.7|7402.7|7416.3|7401.3|7417.7|7402.7|7416.1|7401.1|4
1727953200000|2024-10-03 11:00:00|7416.9|7401.9|7416.6|7401.6|7420|7405|7415.4|7400.4|56
1727953500000|2024-10-03 11:05:00|7416.4|7401.4|7410.1|7395.1|7416.6|7401.6|7410.1|7395.1|34
1727953800000|2024-10-03 11:10:00|7410.4|7395.4|7413.1|7398.1|7416.4|7401.4|7409.7|7394.7|17
1727954100000|2024-10-03 11:15:00|7413.4|7398.4|7414.8|7399.8|7414.8|7399.8|7410.4|7395.4|20
1727954400000|2024-10-03 11:20:00|7414.9|7399.9|7421.9|7406.9|7422.1|7407.1|7414.1|7399.1|20
1727954700000|2024-10-03 11:25:00|7421.6|7406.6|7409.9|7394.9|7422.6|7407.6|7409.9|7394.9|45
1727955000000|2024-10-03 11:30:00|7408.8|7393.8|7410.1|7395.1|7411.3|7396.3|7408.3|7393.3|27
1727955300000|2024-10-03 11:35:00|7411.8|7396.8|7411.8|7396.8|7412.6|7397.6|7411.6|7396.6|15
1727955600000|2024-10-03 11:40:00|7411.4|7396.4|7408.6|7393.6|7411.6|7396.6|7407.1|7392.1|21
1727955900000|2024-10-03 11:45:00|7408.4|7393.4|7406.2|7391.2|7408.4|7393.4|7405.1|7390.1|19
1727956200000|2024-10-03 11:50:00|7406.1|7391.1|7410.3|7395.3|7410.6|7395.6|7404.8|7389.8|41
1727956500000|2024-10-03 11:55:00|7410.1|7395.1|7410.4|7395.4|7412.1|7397.1|7410.1|7395.1|8
1727956800000|2024-10-03 12:00:00|7409.1|7394.1|7403.5|7388.5|7409.1|7394.1|7400.8|7385.8|87
1727957100000|2024-10-03 12:05:00|7403.6|7388.6|7414|7399|7414|7399|7403.1|7388.1|27
1727957400000|2024-10-03 12:10:00|7413.3|7398.3|7409.1|7394.1|7415.4|7400.4|7409.1|7394.1|157
1727957700000|2024-10-03 12:15:00|7408.7|7393.7|7409.2|7394.2|7414.1|7399.1|7408.2|7393.2|42
1727958000000|2024-10-03 12:20:00|7408.7|7393.7|7419.7|7404.7|7419.7|7404.7|7408.2|7393.2|28
1727958300000|2024-10-03 12:25:00|7421.7|7406.7|7417.4|7402.4|7421.7|7406.7|7416.6|7401.6|39
1727958600000|2024-10-03 12:30:00|7417.6|7402.6|7399.9|7384.9|7417.7|7402.7|7399.9|7384.9|114
1727958900000|2024-10-03 12:35:00|7398.6|7383.6|7404.6|7389.6|7411.4|7396.4|7392.6|7377.6|277
1727959200000|2024-10-03 12:40:00|7405.6|7390.6|7406.6|7391.6|7407.6|7392.6|7398.8|7383.8|56
1727959500000|2024-10-03 12:45:00|7409.6|7394.6|7400.3|7385.3|7411.1|7396.1|7399.8|7384.8|24
1727959800000|2024-10-03 12:50:00|7399.3|7384.3|7401.5|7386.5|7401.5|7386.5|7397|7382|10
1727960100000|2024-10-03 12:55:00|7401.8|7386.8|7408.2|7393.2|7410.7|7395.7|7401.6|7386.6|29
1727960400000|2024-10-03 13:00:00|7408.7|7393.7|7408.5|7393.5|7412|7397|7406.7|7391.7|32
1727960700000|2024-10-03 13:05:00|7408.4|7393.4|7393.4|7378.4|7408.4|7393.4|7385|7370|219
1727961000000|2024-10-03 13:10:00|7394.7|7379.7|7399.9|7384.9|7399.9|7384.9|7391.7|7376.7|72
1727961300000|2024-10-03 13:15:00|7399.7|7384.7|7407.9|7392.9|7409.9|7394.9|7399.4|7384.4|30
1727961600000|2024-10-03 13:20:00|7407.7|7392.7|7403.7|7388.7|7407.7|7392.7|7402.1|7387.1|35
1727961900000|2024-10-03 13:25:00|7403.9|7388.9|7412.8|7397.8|7414.5|7399.5|7399.9|7384.9|170
1727962200000|2024-10-03 13:30:00|7413.2|7398.2|7400.7|7385.7|7413.2|7398.2|7400.7|7385.7|273
1727962500000|2024-10-03 13:35:00|7401|7386|7383.8|7368.8|7401|7386|7382.6|7367.6|304
1727962800000|2024-10-03 13:40:00|7384.3|7369.3|7373.3|7358.3|7388.6|7373.6|7373.3|7358.3|149
1727963100000|2024-10-03 13:45:00|7373.8|7358.8|7363.4|7348.4|7381.9|7366.9|7360.8|7345.8|174
1727963400000|2024-10-03 13:50:00|7361.3|7346.3|7372.2|7357.2|7375.2|7360.2|7357.1|7342.1|190
1727963700000|2024-10-03 13:55:00|7371.9|7356.9|7364.9|7349.9|7373.2|7358.2|7361.1|7346.1|81
1727964000000|2024-10-03 14:00:00|7364.4|7349.4|7364.8|7349.8|7378.1|7363.1|7357.8|7342.8|148
1727964300000|2024-10-03 14:05:00|7365.1|7350.1|7360.8|7345.8|7368.3|7353.3|7355.3|7340.3|248
1727964600000|2024-10-03 14:10:00|7361.5|7346.5|7367.1|7352.1|7375.8|7360.8|7361.3|7346.3|166
1727964900000|2024-10-03 14:15:00|7367.8|7352.8|7383.3|7368.3|7393.3|7378.3|7367.8|7352.8|166
1727965200000|2024-10-03 14:20:00|7383.5|7368.5|7371.3|7356.3|7385.8|7370.8|7370.8|7355.8|116
1727965500000|2024-10-03 14:25:00|7371.7|7356.7|7379.8|7364.8|7381.2|7366.2|7370.3|7355.3|44
1727965800000|2024-10-03 14:30:00|7380.2|7365.2|7352.8|7337.8|7380.2|7365.2|7351.8|7336.8|359
1727966100000|2024-10-03 14:35:00|7353|7338|7341|7326|7353|7338|7340.5|7325.5|247
1727966400000|2024-10-03 14:40:00|7343.5|7328.5|7337.2|7322.2|7344|7329|7336.8|7321.8|222
1727966700000|2024-10-03 14:45:00|7338.2|7323.2|7340.1|7325.1|7342.6|7327.6|7337.2|7322.2|100
1727967000000|2024-10-03 14:50:00|7340.5|7325.5|7344|7329|7345.5|7330.5|7340.1|7325.1|104
1727967300000|2024-10-03 14:55:00|7342|7327|7351|7336|7351|7336|7341.5|7326.5|102
1727967600000|2024-10-03 15:00:00|7350.6|7335.6|7342.3|7327.3|7350.6|7335.6|7340.6|7325.6|65
1727967900000|2024-10-03 15:05:00|7342|7327|7344.9|7329.9|7346|7331|7337.2|7322.2|229
1727968200000|2024-10-03 15:10:00|7345.1|7330.1|7348.9|7333.9|7355.8|7340.8|7344.3|7329.3|184
1727968500000|2024-10-03 15:15:00|7349.3|7334.3|7348.1|7333.1|7356.6|7341.6|7348|7333|99
1727968800000|2024-10-03 15:20:00|7348.6|7333.6|7350.3|7335.3|7352.4|7337.4|7343.5|7328.5|87
1727969100000|2024-10-03 15:25:00|7350.4|7335.4|7368.4|7353.4|7369.9|7354.9|7349.3|7334.3|75
1727969400000|2024-10-03 15:30:00|7368.8|7353.8|7372.7|7357.7|7381.2|7366.2|7367.4|7352.4|199
1727969700000|2024-10-03 15:35:00|7372.9|7357.9|7382.2|7367.2|7385.7|7370.7|7372.9|7357.9|72
1727970000000|2024-10-03 15:40:00|7382.7|7367.7|7381.1|7366.1|7387.8|7372.8|7381.1|7366.1|44
1727970300000|2024-10-03 15:45:00|7380.8|7365.8|7385.4|7370.4|7385.4|7370.4|7376.3|7361.3|71
1727970600000|2024-10-03 15:50:00|7386.6|7371.6|7380.1|7365.1|7388.8|7373.8|7380.1|7365.1|82
1727970900000|2024-10-03 15:55:00|7380.3|7365.3|7385.9|7370.9|7391.9|7376.9|7380.3|7365.3|172
1727971200000|2024-10-03 16:00:00|7386.1|7371.1|7381.6|7366.6|7387.1|7372.1|7381.4|7366.4|63
1727971500000|2024-10-03 16:05:00|7381.7|7366.7|7381.6|7366.6|7388.1|7373.1|7381.1|7366.1|70
1727971800000|2024-10-03 16:10:00|7382.1|7367.1|7373.5|7358.5|7382.6|7367.6|7372.5|7357.5|71
1727972100000|2024-10-03 16:15:00|7372.8|7357.8|7368.2|7353.2|7372.8|7357.8|7367.7|7352.7|75
1727972400000|2024-10-03 16:20:00|7368.7|7353.7|7366.8|7351.8|7372.8|7357.8|7364.7|7349.7|42
1727972700000|2024-10-03 16:25:00|7367.2|7352.2|7379.6|7364.6|7381.1|7366.1|7367.2|7352.2|104
1727973000000|2024-10-03 16:30:00|7379.8|7364.8|7387.4|7372.4|7387.4|7372.4|7377.1|7362.1|56
1727973300000|2024-10-03 16:35:00|7387.3|7372.3|7392.1|7377.1|7392.1|7377.1|7384.4|7369.4|45
1727973600000|2024-10-03 16:40:00|7392.5|7377.5|7392.8|7377.8|7393.7|7378.7|7387.7|7372.7|53
1727973900000|2024-10-03 16:45:00|7393|7378|7394.5|7379.5|7396.8|7381.8|7393|7378|56
1727974200000|2024-10-03 16:50:00|7394.8|7379.8|7393.4|7378.4|7397|7382|7393.4|7378.4|120
1727974500000|2024-10-03 16:55:00|7392.9|7377.9|7399.2|7384.2|7399.9|7384.9|7392.7|7377.7|77
1727974800000|2024-10-03 17:00:00|7397.4|7382.4|7394.6|7379.6|7397.4|7382.4|7392.7|7377.7|119
1727975100000|2024-10-03 17:05:00|7395.1|7380.1|7395.1|7380.1|7397.1|7382.1|7394.1|7379.1|93
1727975400000|2024-10-03 17:10:00|7395.2|7380.2|7396.6|7381.6|7398.5|7383.5|7395.1|7380.1|271
1727975700000|2024-10-03 17:15:00|7397|7382|7397.8|7382.8|7398.8|7383.8|7393.6|7378.6|97
1727976000000|2024-10-03 17:20:00|7397.9|7382.9|7409.5|7394.5|7409.5|7394.5|7397.9|7382.9|200
1727976300000|2024-10-03 17:25:00|7408.6|7393.6|7418.1|7403.1|7418.1|7403.1|7402.5|7387.5|178
1727976600000|2024-10-03 17:30:00|7419.1|7404.1|7416.6|7401.6|7419.1|7404.1|7409.3|7394.3|203
1727976900000|2024-10-03 17:35:00|7416.9|7401.9|7408.3|7393.3|7417.9|7402.9|7408.3|7393.3|69
1727977200000|2024-10-03 17:40:00|7407.9|7392.9|7408.6|7393.6|7410.2|7395.2|7406.3|7391.3|73
1727977500000|2024-10-03 17:45:00|7408.9|7393.9|7413.2|7398.2|7415.2|7400.2|7408.6|7393.6|79
1727977800000|2024-10-03 17:50:00|7413.4|7398.4|7411.9|7396.9|7414.9|7399.9|7410.9|7395.9|127
1727978100000|2024-10-03 17:55:00|7413.4|7398.4|7419.3|7404.3|7419.3|7404.3|7409.9|7394.9|116
1727978400000|2024-10-03 18:00:00|7419.6|7404.6|7420.1|7405.1|7420.9|7405.9|7415|7400|175
1727978700000|2024-10-03 18:05:00|7420.5|7405.5|7421|7406|7429|7414|7418.8|7403.8|335
1727979000000|2024-10-03 18:10:00|7420.2|7405.2|7420.4|7405.4|7428|7413|7415|7400|1115
1727979300000|2024-10-03 18:15:00|7420.3|7405.3|7419.6|7404.6|7420.9|7405.9|7415.1|7400.1|296
1728003600000|2024-10-04 01:00:00|7426.5|7411.5|7413|7398|7426.5|7411.5|7413|7398|37
1728003900000|2024-10-04 01:05:00|7410.2|7395.2|7383.5|7368.5|7410.2|7395.2|7380|7365|39
1728004200000|2024-10-04 01:10:00|7383|7368|7383|7368|7385.5|7370.5|7382.5|7367.5|18
1728004500000|2024-10-04 01:15:00|7381.5|7366.5|7387.1|7372.1|7387.6|7372.6|7366|7351|29
1728004800000|2024-10-04 01:20:00|7386.1|7371.1|7375.2|7360.2|7386.1|7371.1|7375.2|7360.2|5
1728005100000|2024-10-04 01:25:00|7373.5|7358.5|7372|7357|7374.2|7359.2|7371.7|7356.7|5
1728005400000|2024-10-04 01:30:00|7374.5|7359.5|7374.7|7359.7|7375|7360|7374.5|7359.5|3
1728005700000|2024-10-04 01:35:00|7375.4|7360.4|7377.7|7362.7|7378.3|7363.3|7375.4|7360.4|6
1728006000000|2024-10-04 01:40:00|7377.6|7362.6|7384.8|7369.8|7384.8|7369.8|7377.6|7362.6|3
1728006300000|2024-10-04 01:45:00|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|1
1728006600000|2024-10-04 01:50:00|7385.3|7370.3|7393.2|7378.2|7393.2|7378.2|7385.3|7370.3|1
1728006900000|2024-10-04 01:55:00|7393.7|7378.7|7391.7|7376.7|7395.2|7380.2|7391.7|7376.7|1
1728007200000|2024-10-04 02:00:00|7392|7377|7392|7377|7392|7377|7392|7377|0
1728007500000|2024-10-04 02:05:00|7392.2|7377.2|7392|7377|7392.2|7377.2|7392|7377|0
1728007800000|2024-10-04 02:10:00|7390.7|7375.7|7390.4|7375.4|7390.7|7375.7|7389.4|7374.4|4
1728008100000|2024-10-04 02:15:00|7389.5|7374.5|7388.2|7373.2|7389.5|7374.5|7386.7|7371.7|0
1728008400000|2024-10-04 02:20:00|7388.7|7373.7|7384.2|7369.2|7388.7|7373.7|7384.2|7369.2|2
1728008700000|2024-10-04 02:25:00|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|2
1728009000000|2024-10-04 02:30:00|7386.7|7371.7|7387.2|7372.2|7387.2|7372.2|7386.2|7371.2|0
1728009300000|2024-10-04 02:35:00|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|0
1728009600000|2024-10-04 02:40:00|7386.7|7371.7|7387.1|7372.1|7387.1|7372.1|7386.7|7371.7|0
1728010500000|2024-10-04 02:55:00|||||||||1
1728011400000|2024-10-04 03:10:00|7386.8|7371.8|7383.3|7368.3|7386.8|7371.8|7383.3|7368.3|0
1728011700000|2024-10-04 03:15:00|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|0
1728012000000|2024-10-04 03:20:00|7382.9|7367.9|7384.9|7369.9|7384.9|7369.9|7382.9|7367.9|1
1728012300000|2024-10-04 03:25:00|7387.8|7372.8|7388.3|7373.3|7388.3|7373.3|7387.8|7372.8|0
1728012600000|2024-10-04 03:30:00|7388.9|7373.9|7388.3|7373.3|7388.9|7373.9|7388.3|7373.3|0
1728012900000|2024-10-04 03:35:00|7388.4|7373.4|7389.4|7374.4|7389.4|7374.4|7388.4|7373.4|0
1728013200000|2024-10-04 03:40:00|7389.3|7374.3|7384.9|7369.9|7389.3|7374.3|7384.9|7369.9|0
1728013500000|2024-10-04 03:45:00|7383.8|7368.8|7382.9|7367.9|7384.3|7369.3|7382.9|7367.9|0
1728013800000|2024-10-04 03:50:00|7385.8|7370.8|7389.8|7374.8|7390.8|7375.8|7385.8|7370.8|5
1728014100000|2024-10-04 03:55:00|7390|7375|7390.3|7375.3|7390.3|7375.3|7390|7375|0
1728014400000|2024-10-04 04:00:00|7389.8|7374.8|7386.3|7371.3|7391.3|7376.3|7385.8|7370.8|1
1728014700000|2024-10-04 04:05:00|7385.6|7370.6|7385.3|7370.3|7385.6|7370.6|7385.3|7370.3|2
1728015000000|2024-10-04 04:10:00|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|5
1728015300000|2024-10-04 04:15:00|7385.7|7370.7|7386.3|7371.3|7386.3|7371.3|7385.7|7370.7|0
1728015600000|2024-10-04 04:20:00|7387.2|7372.2|7387.3|7372.3|7387.3|7372.3|7387.2|7372.2|0
1728015900000|2024-10-04 04:25:00|7387.2|7372.2|7387.2|7372.2|7387.3|7372.3|7386.7|7371.7|0
1728016200000|2024-10-04 04:30:00|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|3
1728016500000|2024-10-04 04:35:00|7395.6|7380.6|7396.3|7381.3|7396.6|7381.6|7395.6|7380.6|44
1728016800000|2024-10-04 04:40:00|7397|7382|7401.2|7386.2|7401.5|7386.5|7397|7382|0
1728017100000|2024-10-04 04:45:00|7402|7387|7404.5|7389.5|7404.5|7389.5|7402|7387|0
1728018000000|2024-10-04 05:00:00|7402.5|7387.5|7395.7|7380.7|7402.5|7387.5|7395.7|7380.7|2
1728018300000|2024-10-04 05:05:00|7395.2|7380.2|7395.5|7380.5|7395.5|7380.5|7395.2|7380.2|2
1728018600000|2024-10-04 05:10:00|7396.2|7381.2|7397.9|7382.9|7398.2|7383.2|7395.2|7380.2|1
1728018900000|2024-10-04 05:15:00|7398|7383|7398.9|7383.9|7398.9|7383.9|7397.9|7382.9|0
1728019200000|2024-10-04 05:20:00|7398.4|7383.4|7398.4|7383.4|7398.4|7383.4|7398.4|7383.4|0
1728019500000|2024-10-04 05:25:00|7397.9|7382.9|7398.4|7383.4|7398.4|7383.4|7397.9|7382.9|0
1728019800000|2024-10-04 05:30:00|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|1
1728020100000|2024-10-04 05:35:00|7397.7|7382.7|7396.2|7381.2|7397.9|7382.9|7395.4|7380.4|0
1728020400000|2024-10-04 05:40:00|7396.3|7381.3|7396.8|7381.8|7396.8|7381.8|7396.3|7381.3|0
1728020700000|2024-10-04 05:45:00|7395.8|7380.8|7396.3|7381.3|7396.3|7381.3|7395.8|7380.8|0
1728021000000|2024-10-04 05:50:00|7396.4|7381.4|7396.8|7381.8|7396.8|7381.8|7396.4|7381.4|0
1728021300000|2024-10-04 05:55:00|7396.6|7381.6|7396.3|7381.3|7396.6|7381.6|7394.8|7379.8|1
1728021600000|2024-10-04 06:00:00|7397.6|7382.6|7395.8|7380.8|7397.6|7382.6|7395.8|7380.8|1
1728021900000|2024-10-04 06:05:00|7395.4|7380.4|7389.4|7374.4|7395.4|7380.4|7385.4|7370.4|9
1728022200000|2024-10-04 06:10:00|7388.1|7373.1|7385.6|7370.6|7388.1|7373.1|7383.3|7368.3|48
1728022500000|2024-10-04 06:15:00|7386.1|7371.1|7388.9|7373.9|7388.9|7373.9|7386.1|7371.1|2
1728022800000|2024-10-04 06:20:00|7389.4|7374.4|7389.1|7374.1|7389.4|7374.4|7389.1|7374.1|0
1728023100000|2024-10-04 06:25:00|7388.6|7373.6|7388.1|7373.1|7388.6|7373.6|7388.1|7373.1|2
1728023400000|2024-10-04 06:30:00|7385.5|7370.5|7386.4|7371.4|7386.8|7371.8|7383.5|7368.5|102
1728023700000|2024-10-04 06:35:00|7386.8|7371.8|7387.2|7372.2|7387.9|7372.9|7385.3|7370.3|6
1728024000000|2024-10-04 06:40:00|7387.9|7372.9|7382|7367|7388.8|7373.8|7381.5|7366.5|4
1728024300000|2024-10-04 06:45:00|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|0
1728024600000|2024-10-04 06:50:00|7380.6|7365.6|7381.1|7366.1|7381.1|7366.1|7376.9|7361.9|11
1728024900000|2024-10-04 06:55:00|7381.8|7366.8|7377.5|7362.5|7381.8|7366.8|7377.5|7362.5|2
1728025200000|2024-10-04 07:00:00|7377.3|7362.3|7379.5|7364.5|7380.5|7365.5|7376.3|7361.3|8
1728025500000|2024-10-04 07:05:00|7380.3|7365.3|7388.3|7373.3|7388.3|7373.3|7379.5|7364.5|6
1728025800000|2024-10-04 07:10:00|7390.3|7375.3|7393|7378|7394.3|7379.3|7390|7375|3
1728026100000|2024-10-04 07:15:00|7392.6|7377.6|7390.5|7375.5|7393|7378|7390|7375|1
1728026400000|2024-10-04 07:20:00|7391|7376|7393.1|7378.1|7394.5|7379.5|7391|7376|6
1728026700000|2024-10-04 07:25:00|7393.8|7378.8|7393|7378|7393.8|7378.8|7393|7378|0
1728027000000|2024-10-04 07:30:00|7392.5|7377.5|7396.1|7381.1|7396.6|7381.6|7392.1|7377.1|4
1728027300000|2024-10-04 07:35:00|7395.1|7380.1|7394.6|7379.6|7396.1|7381.1|7390|7375|2
1728027600000|2024-10-04 07:40:00|7394.5|7379.5|7395|7380|7396|7381|7394.5|7379.5|0
1728027900000|2024-10-04 07:45:00|7395.5|7380.5|7397.7|7382.7|7398.2|7383.2|7395.5|7380.5|1
1728028200000|2024-10-04 07:50:00|7398.2|7383.2|7398.3|7383.3|7398.3|7383.3|7398.2|7383.2|0
1728028500000|2024-10-04 07:55:00|7397.8|7382.8|7399.5|7384.5|7400.5|7385.5|7395.3|7380.3|5
1728028800000|2024-10-04 08:00:00|7397.5|7382.5|7393|7378|7397.5|7382.5|7392.5|7377.5|6
1728029100000|2024-10-04 08:05:00|7392.5|7377.5|7382|7367|7392.5|7377.5|7382|7367|7
1728029400000|2024-10-04 08:10:00|7381.9|7366.9|7376.2|7361.2|7382|7367|7376.2|7361.2|6
1728029700000|2024-10-04 08:15:00|7377.2|7362.2|7376.5|7361.5|7381.9|7366.9|7375.9|7360.9|17
1728030000000|2024-10-04 08:20:00|7379.5|7364.5|7378.4|7363.4|7379.5|7364.5|7377.5|7362.5|4
1728030300000|2024-10-04 08:25:00|7378|7363|7378.4|7363.4|7384|7369|7377.9|7362.9|16
1728030600000|2024-10-04 08:30:00|7377.9|7362.9|7373.4|7358.4|7377.9|7362.9|7373.4|7358.4|7
1728030900000|2024-10-04 08:35:00|7374.7|7359.7|7377.9|7362.9|7380.2|7365.2|7371.7|7356.7|34
1728031200000|2024-10-04 08:40:00|7378|7363|7381.7|7366.7|7382.7|7367.7|7377.6|7362.6|8
1728031500000|2024-10-04 08:45:00|7380.4|7365.4|7376.9|7361.9|7380.4|7365.4|7376.7|7361.7|4
1728031800000|2024-10-04 08:50:00|7377.9|7362.9|7377.2|7362.2|7377.9|7362.9|7376.4|7361.4|2
1728032100000|2024-10-04 08:55:00|7376.2|7361.2|7378.3|7363.3|7379.3|7364.3|7376.2|7361.2|11
1728032400000|2024-10-04 09:00:00|7378.1|7363.1|7389.8|7374.8|7389.8|7374.8|7377.8|7362.8|27
1728032700000|2024-10-04 09:05:00|7389.9|7374.9|7388.4|7373.4|7391.9|7376.9|7388.3|7373.3|16
1728033000000|2024-10-04 09:10:00|7387.4|7372.4|7387.4|7372.4|7389.4|7374.4|7385.8|7370.8|10
1728033300000|2024-10-04 09:15:00|7387.6|7372.6|7399.2|7384.2|7399.4|7384.4|7386.4|7371.4|74
1728033600000|2024-10-04 09:20:00|7399.4|7384.4|7391.7|7376.7|7400.4|7385.4|7391.7|7376.7|11
1728033900000|2024-10-04 09:25:00|7391.2|7376.2|7390.6|7375.6|7392.1|7377.1|7389.7|7374.7|4
1728034200000|2024-10-04 09:30:00|7390.4|7375.4|7399.2|7384.2|7399.2|7384.2|7390.1|7375.1|5
1728034500000|2024-10-04 09:35:00|7398.7|7383.7|7399.4|7384.4|7401.1|7386.1|7398.2|7383.2|6
1728034800000|2024-10-04 09:40:00|7398.9|7383.9|7397.9|7382.9|7398.9|7383.9|7395.6|7380.6|16
1728035100000|2024-10-04 09:45:00|7398.4|7383.4|7398.9|7383.9|7399.9|7384.9|7391.9|7376.9|227
1728035400000|2024-10-04 09:50:00|7398.4|7383.4|7401.3|7386.3|7401.3|7386.3|7397.9|7382.9|11
1728035700000|2024-10-04 09:55:00|7400.7|7385.7|7398.3|7383.3|7400.7|7385.7|7396.8|7381.8|4
1728036000000|2024-10-04 10:00:00|7398.6|7383.6|7409.5|7394.5|7410|7395|7398.6|7383.6|27
1728036300000|2024-10-04 10:05:00|7410.1|7395.1|7409|7394|7411|7396|7406.3|7391.3|10
1728036600000|2024-10-04 10:10:00|7409.5|7394.5|7419.6|7404.6|7419.6|7404.6|7409.5|7394.5|23
1728036900000|2024-10-04 10:15:00|7420|7405|7418.5|7403.5|7424.5|7409.5|7417.5|7402.5|33
1728037200000|2024-10-04 10:20:00|7418.8|7403.8|7416.2|7401.2|7419.7|7404.7|7414.2|7399.2|10
1728037500000|2024-10-04 10:25:00|7416.7|7401.7|7426.5|7411.5|7430.5|7415.5|7416.7|7401.7|68
1728037800000|2024-10-04 10:30:00|7426.3|7411.3|7424.7|7409.7|7426.7|7411.7|7422.2|7407.2|17
1728038100000|2024-10-04 10:35:00|7425.2|7410.2|7426.8|7411.8|7427.8|7412.8|7425.2|7410.2|14
1728038400000|2024-10-04 10:40:00|7427.3|7412.3|7429.2|7414.2|7431.7|7416.7|7427.3|7412.3|10
1728038700000|2024-10-04 10:45:00|7429.5|7414.5|7424.7|7409.7|7430.5|7415.5|7424.7|7409.7|2
1728039000000|2024-10-04 10:50:00|7424.4|7409.4|7420.7|7405.7|7424.7|7409.7|7420.2|7405.2|2
1728039300000|2024-10-04 10:55:00|7420.2|7405.2|7420.2|7405.2|7420.2|7405.2|7419.7|7404.7|0
1728039600000|2024-10-04 11:00:00|7419.7|7404.7|7424.2|7409.2|7424.2|7409.2|7419.7|7404.7|3
1728039900000|2024-10-04 11:05:00|7426.2|7411.2|7427.6|7412.6|7430.7|7415.7|7422.2|7407.2|26
1728040200000|2024-10-04 11:10:00|7428.2|7413.2|7433.4|7418.4|7435|7420|7427.7|7412.7|27
1728040500000|2024-10-04 11:15:00|7434|7419|7434.8|7419.8|7437.3|7422.3|7431.3|7416.3|47
1728040800000|2024-10-04 11:20:00|7435.2|7420.2|7433.3|7418.3|7435.2|7420.2|7432.2|7417.2|28
1728041100000|2024-10-04 11:25:00|7433.8|7418.8|7435.9|7420.9|7436|7421|7433|7418|14
1728041400000|2024-10-04 11:30:00|7436.2|7421.2|7442.7|7427.7|7444.3|7429.3|7435.3|7420.3|43
1728041700000|2024-10-04 11:35:00|7443.3|7428.3|7447.8|7432.8|7454|7439|7443.3|7428.3|64
1728042000000|2024-10-04 11:40:00|7448.8|7433.8|7453.7|7438.7|7454.2|7439.2|7448.8|7433.8|22
1728042300000|2024-10-04 11:45:00|7453.5|7438.5|7447.7|7432.7|7453.5|7438.5|7447|7432|25
1728042600000|2024-10-04 11:50:00|7448.2|7433.2|7446.2|7431.2|7448.9|7433.9|7442.7|7427.7|26
1728042900000|2024-10-04 11:55:00|7446.1|7431.1|7441.5|7426.5|7446.2|7431.2|7430.6|7415.6|52
1728043200000|2024-10-04 12:00:00|7439|7424|7437.3|7422.3|7443.1|7428.1|7434.4|7419.4|154
1728043500000|2024-10-04 12:05:00|7438.3|7423.3|7436.3|7421.3|7440.5|7425.5|7432.8|7417.8|57
1728043800000|2024-10-04 12:10:00|7436.6|7421.6|7442|7427|7444.3|7429.3|7435.8|7420.8|55
1728044100000|2024-10-04 12:15:00|7440.3|7425.3|7442.8|7427.8|7442.8|7427.8|7433.8|7418.8|39
1728044400000|2024-10-04 12:20:00|7442.6|7427.6|7440.3|7425.3|7443.8|7428.8|7432.8|7417.8|99
1728044700000|2024-10-04 12:25:00|7440.5|7425.5|7441.6|7426.6|7443.8|7428.8|7435.3|7420.3|46
1728045000000|2024-10-04 12:30:00|7441.5|7426.5|7435.8|7420.8|7442.8|7427.8|7434.8|7419.8|55
1728045300000|2024-10-04 12:35:00|7435.5|7420.5|7435.8|7420.8|7438.8|7423.8|7433.3|7418.3|58
1728045600000|2024-10-04 12:40:00|7436|7421|7425|7410|7436.3|7421.3|7424.5|7409.5|47
1728045900000|2024-10-04 12:45:00|7424.9|7409.9|7427|7412|7428|7413|7421|7406|17
1728046200000|2024-10-04 12:50:00|7426.5|7411.5|7429|7414|7434|7419|7424.9|7409.9|55
1728046500000|2024-10-04 12:55:00|7429.1|7414.1|7426.6|7411.6|7429.6|7414.6|7425.6|7410.6|8
1728046800000|2024-10-04 13:00:00|7429.4|7414.4|7424.6|7409.6|7431.2|7416.2|7424.2|7409.2|91
1728047100000|2024-10-04 13:05:00|7424.2|7409.2|7436.4|7421.4|7437.9|7422.9|7424.2|7409.2|51
1728047400000|2024-10-04 13:10:00|7436.7|7421.7|7427.2|7412.2|7436.7|7421.7|7426.7|7411.7|45
1728047700000|2024-10-04 13:15:00|7426.7|7411.7|7427.5|7412.5|7429|7414|7426.7|7411.7|12
1728048000000|2024-10-04 13:20:00|7427.7|7412.7|7411.4|7396.4|7428.4|7413.4|7411.4|7396.4|44
1728048300000|2024-10-04 13:25:00|7411.1|7396.1|7399.6|7384.6|7411.1|7396.1|7396.6|7381.6|56
1728048600000|2024-10-04 13:30:00|7399.4|7384.4|7413.9|7398.9|7415.4|7400.4|7396.9|7381.9|255
1728048900000|2024-10-04 13:35:00|7413.8|7398.8|7418.6|7403.6|7418.6|7403.6|7400.8|7385.8|97
1728049200000|2024-10-04 13:40:00|7419.3|7404.3|7429.3|7414.3|7429.8|7414.8|7417|7402|141
1728049500000|2024-10-04 13:45:00|7429.6|7414.6|7427.1|7412.1|7435.6|7420.6|7424.6|7409.6|105
1728049800000|2024-10-04 13:50:00|7425.1|7410.1|7437.3|7422.3|7439.3|7424.3|7425.1|7410.1|112
1728050100000|2024-10-04 13:55:00|7437.2|7422.2|7437.5|7422.5|7439.3|7424.3|7429.7|7414.7|124
1728050400000|2024-10-04 14:00:00|7438.6|7423.6|7439|7424|7443.6|7428.6|7436.5|7421.5|127
1728050700000|2024-10-04 14:05:00|7438.8|7423.8|7442|7427|7447.1|7432.1|7438.8|7423.8|104
1728051000000|2024-10-04 14:10:00|7441.8|7426.8|7445.6|7430.6|7445.7|7430.7|7437.5|7422.5|69
1728051300000|2024-10-04 14:15:00|7445.7|7430.7|7451.9|7436.9|7451.9|7436.9|7444.1|7429.1|79
1728051600000|2024-10-04 14:20:00|7451.8|7436.8|7453|7438|7456.9|7441.9|7448.4|7433.4|82
1728051900000|2024-10-04 14:25:00|7452.5|7437.5|7449.8|7434.8|7457.2|7442.2|7449.2|7434.2|88
1728052200000|2024-10-04 14:30:00|7450|7435|7451|7436|7466.6|7451.6|7449.5|7434.5|254
1728052500000|2024-10-04 14:35:00|7450.5|7435.5|7459.2|7444.2|7461.7|7446.7|7449.5|7434.5|162
1728052800000|2024-10-04 14:40:00|7459|7444|7451.2|7436.2|7464.7|7449.7|7450.7|7435.7|89
1728053100000|2024-10-04 14:45:00|7451.7|7436.7|7450|7435|7452.2|7437.2|7444.7|7429.7|86
1728053400000|2024-10-04 14:50:00|7450.1|7435.1|7450.7|7435.7|7453.7|7438.7|7447.7|7432.7|80
1728053700000|2024-10-04 14:55:00|7450.2|7435.2|7458.1|7443.1|7459|7444|7448|7433|132
1728054000000|2024-10-04 15:00:00|7458.5|7443.5|7459.2|7444.2|7462.2|7447.2|7453.7|7438.7|91
1728054300000|2024-10-04 15:05:00|7458.7|7443.7|7466.2|7451.2|7470.8|7455.8|7455.9|7440.9|120
1728054600000|2024-10-04 15:10:00|7466.9|7451.9|7465.7|7450.7|7473.7|7458.7|7462.5|7447.5|144
1728054900000|2024-10-04 15:15:00|7465.3|7450.3|7470.7|7455.7|7470.8|7455.8|7463.2|7448.2|48
1728055200000|2024-10-04 15:20:00|7471.2|7456.2|7472.8|7457.8|7473.3|7458.3|7470.2|7455.2|91
1728055500000|2024-10-04 15:25:00|7473.8|7458.8|7470.9|7455.9|7475.7|7460.7|7466.7|7451.7|102
1728055800000|2024-10-04 15:30:00|7470.5|7455.5|7465.9|7450.9|7470.5|7455.5|7464.7|7449.7|51
1728056100000|2024-10-04 15:35:00|7466.4|7451.4|7468.2|7453.2|7468.7|7453.7|7463.7|7448.7|58
1728056400000|2024-10-04 15:40:00|7469.7|7454.7|7464.6|7449.6|7469.7|7454.7|7461.1|7446.1|63
1728056700000|2024-10-04 15:45:00|7464.2|7449.2|7456.2|7441.2|7465.2|7450.2|7456.2|7441.2|50
1728057000000|2024-10-04 15:50:00|7456.5|7441.5|7460.9|7445.9|7461.9|7446.9|7453.7|7438.7|43
1728057300000|2024-10-04 15:55:00|7461.4|7446.4|7458.7|7443.7|7462.7|7447.7|7455.2|7440.2|76
1728057600000|2024-10-04 16:00:00|7460.9|7445.9|7458.7|7443.7|7461.2|7446.2|7457.2|7442.2|61
1728057900000|2024-10-04 16:05:00|7459.1|7444.1|7461.2|7446.2|7462.7|7447.7|7456.4|7441.4|42
1728058200000|2024-10-04 16:10:00|7461|7446|7460.4|7445.4|7461.2|7446.2|7456.5|7441.5|69
1728058500000|2024-10-04 16:15:00|7461.4|7446.4|7458|7443|7463.2|7448.2|7455.9|7440.9|49
1728058800000|2024-10-04 16:20:00|7457.3|7442.3|7450.5|7435.5|7457.3|7442.3|7449.7|7434.7|66
1728059100000|2024-10-04 16:25:00|7450.4|7435.4|7452|7437|7453.7|7438.7|7449.5|7434.5|65
1728059400000|2024-10-04 16:30:00|7451.4|7436.4|7450.5|7435.5|7453|7438|7450.5|7435.5|52
1728059700000|2024-10-04 16:35:00|7450.7|7435.7|7449.4|7434.4|7451.4|7436.4|7448.4|7433.4|28
1728060000000|2024-10-04 16:40:00|7449|7434|7451.2|7436.2|7452.7|7437.7|7448.2|7433.2|46
1728060300000|2024-10-04 16:45:00|7451.7|7436.7|7451.7|7436.7|7452.7|7437.7|7449.2|7434.2|44
1728060600000|2024-10-04 16:50:00|7451.6|7436.6|7447.2|7432.2|7451.6|7436.6|7442.8|7427.8|96
1728060900000|2024-10-04 16:55:00|7447.6|7432.6|7454.9|7439.9|7457.4|7442.4|7447.6|7432.6|58
1728061200000|2024-10-04 17:00:00|7455.6|7440.6|7462.1|7447.1|7462.1|7447.1|7453.6|7438.6|50
1728061500000|2024-10-04 17:05:00|7461.1|7446.1|7464.6|7449.6|7467.1|7452.1|7461.1|7446.1|41
1728061800000|2024-10-04 17:10:00|7463.6|7448.6|7464.6|7449.6|7466.6|7451.6|7462.6|7447.6|46
1728062100000|2024-10-04 17:15:00|7465.1|7450.1|7467.4|7452.4|7469.1|7454.1|7465.1|7450.1|68
1728062400000|2024-10-04 17:20:00|7467.1|7452.1|7467.6|7452.6|7468.1|7453.1|7462|7447|136
1728062700000|2024-10-04 17:25:00|7468.1|7453.1|7465.6|7450.6|7468.1|7453.1|7463.4|7448.4|48
1728063000000|2024-10-04 17:30:00|7465.8|7450.8|7467.1|7452.1|7468.1|7453.1|7465.8|7450.8|46
1728063300000|2024-10-04 17:35:00|7467.6|7452.6|7462|7447|7468.1|7453.1|7461.6|7446.6|35
1728063600000|2024-10-04 17:40:00|7461.5|7446.5|7466.3|7451.3|7466.6|7451.6|7459.5|7444.5|41
1728063900000|2024-10-04 17:45:00|7465.6|7450.6|7464.3|7449.3|7467|7452|7463.6|7448.6|50
1728064200000|2024-10-04 17:50:00|7463.8|7448.8|7467.1|7452.1|7467.1|7452.1|7463.6|7448.6|57
1728064500000|2024-10-04 17:55:00|7465.6|7450.6|7463.3|7448.3|7468.1|7453.1|7462.8|7447.8|71
1728064800000|2024-10-04 18:00:00|7463.1|7448.1|7469.2|7454.2|7469.2|7454.2|7463.1|7448.1|91
1728065100000|2024-10-04 18:05:00|7469.6|7454.6|7466.7|7451.7|7471.3|7456.3|7464.5|7449.5|203
1728065400000|2024-10-04 18:10:00|7469.5|7454.5|7472.9|7457.9|7477.5|7462.5|7465.7|7450.7|488
1728065700000|2024-10-04 18:15:00|7473.3|7458.3|7476.1|7461.1|7481.1|7466.1|7470.8|7455.8|115
1728262800000|2024-10-07 01:00:00|7457.8|7442.8|7455|7440|7469|7454|7448.4|7433.4|118
1728263100000|2024-10-07 01:05:00|7455.5|7440.5|7461.7|7446.7|7462.4|7447.4|7455.5|7440.5|91
1728263400000|2024-10-07 01:10:00|7461.3|7446.3|7458.7|7443.7|7461.3|7446.3|7458.7|7443.7|6
1728263700000|2024-10-07 01:15:00|7458.6|7443.6|7458.2|7443.2|7460.4|7445.4|7457.7|7442.7|10
1728264000000|2024-10-07 01:20:00|7457.2|7442.2|7457.7|7442.7|7457.7|7442.7|7456.4|7441.4|30
1728264300000|2024-10-07 01:25:00|7458.1|7443.1|7459.7|7444.7|7459.7|7444.7|7458.1|7443.1|7
1728264600000|2024-10-07 01:30:00|7462.5|7447.5|7466.7|7451.7|7468.4|7453.4|7462.5|7447.5|10
1728264900000|2024-10-07 01:35:00|7468.2|7453.2|7465.1|7450.1|7468.2|7453.2|7462.2|7447.2|2
1728265200000|2024-10-07 01:40:00|7464.6|7449.6|7465.2|7450.2|7465.2|7450.2|7464.6|7449.6|0
1728265500000|2024-10-07 01:45:00|7465.1|7450.1|7464.3|7449.3|7465.2|7450.2|7464|7449|0
1728265800000|2024-10-07 01:50:00|7464.2|7449.2|7457.4|7442.4|7464.2|7449.2|7453.8|7438.8|11
1728266100000|2024-10-07 01:55:00|7457.7|7442.7|7460.1|7445.1|7460.6|7445.6|7457.7|7442.7|0
1728266400000|2024-10-07 02:00:00|7460.2|7445.2|7468.1|7453.1|7468.1|7453.1|7460.1|7445.1|7
1728266700000|2024-10-07 02:05:00|7467.7|7452.7|7468.3|7453.3|7468.3|7453.3|7467.7|7452.7|0
1728267000000|2024-10-07 02:10:00|7470.3|7455.3|7472.8|7457.8|7473.1|7458.1|7469.3|7454.3|5
1728267300000|2024-10-07 02:15:00|7473.3|7458.3|7473.4|7458.4|7473.4|7458.4|7473.3|7458.3|0
1728267600000|2024-10-07 02:20:00|7480.7|7465.7|7487.8|7472.8|7494.1|7479.1|7480.7|7465.7|77
1728267900000|2024-10-07 02:25:00|7488|7473|7486.1|7471.1|7488|7473|7480.8|7465.8|0
1728268200000|2024-10-07 02:30:00|||||||||2
1728268500000|2024-10-07 02:35:00|7486.4|7471.4|7485.1|7470.1|7486.8|7471.8|7484.9|7469.9|0
1728268800000|2024-10-07 02:40:00|7485.3|7470.3|7485.1|7470.1|7485.3|7470.3|7485.1|7470.1|0
1728269100000|2024-10-07 02:45:00|7487.5|7472.5|7487.5|7472.5|7487.5|7472.5|7487.5|7472.5|16
1728269400000|2024-10-07 02:50:00|7490.6|7475.6|7492.4|7477.4|7492.7|7477.7|7490.2|7475.2|7
1728269700000|2024-10-07 02:55:00|7488.8|7473.8|7481.7|7466.7|7488.8|7473.8|7481.7|7466.7|2
1728270000000|2024-10-07 03:00:00|7482.9|7467.9|7482.9|7467.9|7482.9|7467.9|7482.9|7467.9|0
1728270300000|2024-10-07 03:05:00|7483|7468|7485|7470|7485|7470|7483|7468|1
1728270600000|2024-10-07 03:10:00|7483.5|7468.5|7484|7469|7484|7469|7483|7468|1
1728270900000|2024-10-07 03:15:00|7484.1|7469.1|7484|7469|7484.1|7469.1|7484|7469|0
1728271200000|2024-10-07 03:20:00|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|0
1728271800000|2024-10-07 03:30:00|7483.6|7468.6|7484|7469|7484|7469|7483.6|7468.6|0
1728272100000|2024-10-07 03:35:00|7483.5|7468.5|7478.5|7463.5|7484|7469|7478.5|7463.5|5
1728272400000|2024-10-07 03:40:00|7475.4|7460.4|7478|7463|7478|7463|7475.4|7460.4|1
1728272700000|2024-10-07 03:45:00|7479.5|7464.5|7479|7464|7481|7466|7478.1|7463.1|5
1728273000000|2024-10-07 03:50:00|7477.8|7462.8|7479|7464|7481.4|7466.4|7477.8|7462.8|8
1728273300000|2024-10-07 03:55:00|7478.5|7463.5|7477|7462|7478.5|7463.5|7477|7462|0
1728273600000|2024-10-07 04:00:00|7476.7|7461.7|7474.8|7459.8|7476.7|7461.7|7474.8|7459.8|0
1728273900000|2024-10-07 04:05:00|7476.2|7461.2|7474.7|7459.7|7476.8|7461.8|7474.3|7459.3|3
1728274200000|2024-10-07 04:10:00|7474.3|7459.3|7474.8|7459.8|7476.8|7461.8|7474.3|7459.3|1
1728274500000|2024-10-07 04:15:00|7474.7|7459.7|7474.8|7459.8|7475.8|7460.8|7474.3|7459.3|1
1728274800000|2024-10-07 04:20:00|7475.9|7460.9|7475.3|7460.3|7476.3|7461.3|7475.3|7460.3|1
1728275100000|2024-10-07 04:25:00|7475.2|7460.2|7475.3|7460.3|7476.8|7461.8|7475.2|7460.2|1
1728275400000|2024-10-07 04:30:00|7475.5|7460.5|7474.8|7459.8|7476.3|7461.3|7474.8|7459.8|1
1728275700000|2024-10-07 04:35:00|7475.9|7460.9|7475.8|7460.8|7477.3|7462.3|7475.3|7460.3|1
1728276000000|2024-10-07 04:40:00|7476|7461|7474.8|7459.8|7476.3|7461.3|7474.8|7459.8|1
1728276300000|2024-10-07 04:45:00|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|0
1728276600000|2024-10-07 04:50:00|7474.3|7459.3|7475.1|7460.1|7475.3|7460.3|7474.3|7459.3|3
1728276900000|2024-10-07 04:55:00|7475.4|7460.4|7478.3|7463.3|7478.3|7463.3|7475.4|7460.4|0
1728277200000|2024-10-07 05:00:00|7478.5|7463.5|7479.8|7464.8|7479.9|7464.9|7478.5|7463.5|1
1728277500000|2024-10-07 05:05:00|7479.4|7464.4|7479.9|7464.9|7479.9|7464.9|7479.4|7464.4|4
1728277800000|2024-10-07 05:10:00|7479.6|7464.6|7484.8|7469.8|7485.1|7470.1|7479.6|7464.6|10
1728278100000|2024-10-07 05:15:00|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|1
1728278400000|2024-10-07 05:20:00|7480.9|7465.9|7481.3|7466.3|7482.3|7467.3|7480|7465|2
1728278700000|2024-10-07 05:25:00|7479.8|7464.8|7478.5|7463.5|7479.8|7464.8|7478.5|7463.5|1
1728279000000|2024-10-07 05:30:00|7478.7|7463.7|7479.7|7464.7|7479.7|7464.7|7476.8|7461.8|3
1728279600000|2024-10-07 05:40:00|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|0
1728279900000|2024-10-07 05:45:00|7479|7464|7477.8|7462.8|7479|7464|7477.8|7462.8|0
1728280200000|2024-10-07 05:50:00|7477.3|7462.3|7479.5|7464.5|7479.5|7464.5|7477.3|7462.3|1
1728280500000|2024-10-07 05:55:00|7479.6|7464.6|7479.8|7464.8|7480.3|7465.3|7479.6|7464.6|0
1728280800000|2024-10-07 06:00:00|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|0
1728281100000|2024-10-07 06:05:00|7479.9|7464.9|7480.6|7465.6|7480.6|7465.6|7479.9|7464.9|0
1728281400000|2024-10-07 06:10:00|7482.8|7467.8|7482.8|7467.8|7483.1|7468.1|7482.7|7467.7|0
1728281700000|2024-10-07 06:15:00|7482.6|7467.6|7479.3|7464.3|7482.6|7467.6|7478.1|7463.1|1
1728282000000|2024-10-07 06:20:00|7478.8|7463.8|7477.8|7462.8|7479.6|7464.6|7477.8|7462.8|0
1728282300000|2024-10-07 06:25:00|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|0
1728282600000|2024-10-07 06:30:00|7477.1|7462.1|7477.4|7462.4|7477.4|7462.4|7476.9|7461.9|0
1728282900000|2024-10-07 06:35:00|7476.9|7461.9|7480.2|7465.2|7483|7468|7476.9|7461.9|25
1728283200000|2024-10-07 06:40:00|7480|7465|7479.8|7464.8|7480.2|7465.2|7479.2|7464.2|0
1728283500000|2024-10-07 06:45:00|7479.7|7464.7|7481.7|7466.7|7481.7|7466.7|7479.5|7464.5|1
1728283800000|2024-10-07 06:50:00|7482|7467|7475.7|7460.7|7482|7467|7475.3|7460.3|72
1728284100000|2024-10-07 06:55:00|7477.1|7462.1|7478.7|7463.7|7479|7464|7477.1|7462.1|6
1728284400000|2024-10-07 07:00:00|7481.2|7466.2|7477.5|7462.5|7483.9|7468.9|7477.5|7462.5|32
1728284700000|2024-10-07 07:05:00|7477.8|7462.8|7482|7467|7482|7467|7477.8|7462.8|1
1728285000000|2024-10-07 07:10:00|7481.9|7466.9|7480.4|7465.4|7483.9|7468.9|7478.4|7463.4|9
1728285300000|2024-10-07 07:15:00|7481.5|7466.5|7482.3|7467.3|7482.8|7467.8|7481.5|7466.5|4
1728285600000|2024-10-07 07:20:00|7482.8|7467.8|7483.8|7468.8|7483.8|7468.8|7482.8|7467.8|1
1728285900000|2024-10-07 07:25:00|7483.9|7468.9|7487.6|7472.6|7488.4|7473.4|7483.9|7468.9|29
1728286200000|2024-10-07 07:30:00|7488.1|7473.1|7491.4|7476.4|7491.9|7476.9|7488.1|7473.1|3
1728286500000|2024-10-07 07:35:00|7491.7|7476.7|7494.2|7479.2|7496.2|7481.2|7491.7|7476.7|18
1728286800000|2024-10-07 07:40:00|7494.6|7479.6|7497.1|7482.1|7498.6|7483.6|7494.1|7479.1|23
1728287100000|2024-10-07 07:45:00|7498.4|7483.4|7497.7|7482.7|7498.6|7483.6|7495.7|7480.7|8
1728287400000|2024-10-07 07:50:00|7498.1|7483.1|7509.7|7494.7|7511|7496|7498.1|7483.1|167
1728287700000|2024-10-07 07:55:00|7510.5|7495.5|7508.4|7493.4|7510.5|7495.5|7505.9|7490.9|20
1728288000000|2024-10-07 08:00:00|7508.9|7493.9|7523.9|7508.9|7524.8|7509.8|7508.2|7493.2|125
1728288300000|2024-10-07 08:05:00|7521.9|7506.9|7517.2|7502.2|7525.9|7510.9|7517.2|7502.2|55
1728288600000|2024-10-07 08:10:00|7516.3|7501.3|7512.9|7497.9|7519.7|7504.7|7512.7|7497.7|23
1728288900000|2024-10-07 08:15:00|7513.2|7498.2|7513.4|7498.4|7513.5|7498.5|7511.9|7496.9|10
1728289200000|2024-10-07 08:20:00|7513.7|7498.7|7510.8|7495.8|7513.7|7498.7|7510.6|7495.6|6
1728289500000|2024-10-07 08:25:00|7509.3|7494.3|7507.6|7492.6|7509.3|7494.3|7507.3|7492.3|10
1728289800000|2024-10-07 08:30:00|7507.8|7492.8|7505.3|7490.3|7507.8|7492.8|7504.8|7489.8|3
1728290100000|2024-10-07 08:35:00|7505.8|7490.8|7511.1|7496.1|7514.1|7499.1|7505.8|7490.8|8
1728290400000|2024-10-07 08:40:00|7510.9|7495.9|7507.1|7492.1|7511.8|7496.8|7507|7492|7
1728290700000|2024-10-07 08:45:00|7506.5|7491.5|7506.3|7491.3|7507.3|7492.3|7506.1|7491.1|2
1728291000000|2024-10-07 08:50:00|7506.8|7491.8|7505.8|7490.8|7506.8|7491.8|7505.1|7490.1|8
1728291300000|2024-10-07 08:55:00|7505.9|7490.9|7506.3|7491.3|7506.3|7491.3|7504.8|7489.8|10
1728291600000|2024-10-07 09:00:00|7506.6|7491.6|7499.8|7484.8|7506.6|7491.6|7489.2|7474.2|140
1728291900000|2024-10-07 09:05:00|7499.4|7484.4|7500.4|7485.4|7501.2|7486.2|7498.3|7483.3|14
1728292200000|2024-10-07 09:10:00|7498.9|7483.9|7496.3|7481.3|7500.6|7485.6|7495|7480|8
1728292500000|2024-10-07 09:15:00|7496.2|7481.2|7499.4|7484.4|7499.4|7484.4|7496.2|7481.2|9
1728292800000|2024-10-07 09:20:00|7498.5|7483.5|7499.4|7484.4|7499.9|7484.9|7498.5|7483.5|2
1728293100000|2024-10-07 09:25:00|7499.5|7484.5|7499.9|7484.9|7500.4|7485.4|7497|7482|17
1728293400000|2024-10-07 09:30:00|7500.4|7485.4|7506|7491|7506|7491|7499.9|7484.9|34
1728293700000|2024-10-07 09:35:00|7505.6|7490.6|7504.8|7489.8|7505.9|7490.9|7504.3|7489.3|6
1728294000000|2024-10-07 09:40:00|7504.5|7489.5|7502.4|7487.4|7504.6|7489.6|7502.4|7487.4|5
1728294300000|2024-10-07 09:45:00|7503|7488|7503.5|7488.5|7507|7492|7502.9|7487.9|21
1728294600000|2024-10-07 09:50:00|7503.4|7488.4|7501.6|7486.6|7503.4|7488.4|7501.4|7486.4|1
1728294900000|2024-10-07 09:55:00|7501.4|7486.4|7501.6|7486.6|7502.2|7487.2|7501.1|7486.1|3
1728295200000|2024-10-07 10:00:00|7501.1|7486.1|7495.2|7480.2|7501.7|7486.7|7494.6|7479.6|75
1728295500000|2024-10-07 10:05:00|7494.7|7479.7|7496.2|7481.2|7496.2|7481.2|7494.7|7479.7|5
1728295800000|2024-10-07 10:10:00|7496.4|7481.4|7496.9|7481.9|7496.9|7481.9|7494.7|7479.7|8
1728296100000|2024-10-07 10:15:00|7497.2|7482.2|7500.9|7485.9|7502|7487|7497.2|7482.2|29
1728296400000|2024-10-07 10:20:00|7500.7|7485.7|7501.4|7486.4|7502.9|7487.9|7500.4|7485.4|3
1728296700000|2024-10-07 10:25:00|7501.5|7486.5|7508.2|7493.2|7508.2|7493.2|7501.5|7486.5|10
1728297000000|2024-10-07 10:30:00|7508.4|7493.4|7497.9|7482.9|7508.9|7493.9|7497.9|7482.9|29
1728297300000|2024-10-07 10:35:00|7496.8|7481.8|7493.1|7478.1|7496.9|7481.9|7493|7478|4
1728297600000|2024-10-07 10:40:00|7492.7|7477.7|7496.6|7481.6|7496.6|7481.6|7492.6|7477.6|3
1728297900000|2024-10-07 10:45:00|7496.7|7481.7|7497.9|7482.9|7500.5|7485.5|7496.7|7481.7|7
1728298200000|2024-10-07 10:50:00|7497.2|7482.2|7492.1|7477.1|7497.2|7482.2|7492.1|7477.1|10
1728298500000|2024-10-07 10:55:00|7491.8|7476.8|7498.2|7483.2|7498.2|7483.2|7491|7476|9
1728298800000|2024-10-07 11:00:00|7498|7483|7499|7484|7499|7484|7498|7483|1
1728299100000|2024-10-07 11:05:00|7499.6|7484.6|7502.1|7487.1|7502.7|7487.7|7499.6|7484.6|3
1728299400000|2024-10-07 11:10:00|7502.7|7487.7|7517.7|7502.7|7519.8|7504.8|7502.2|7487.2|47
1728299700000|2024-10-07 11:15:00|7518.8|7503.8|7518.9|7503.9|7519.1|7504.1|7517.4|7502.4|4
1728300000000|2024-10-07 11:20:00|7519.1|7504.1|7516.8|7501.8|7520.1|7505.1|7515.9|7500.9|5
1728300300000|2024-10-07 11:25:00|7516.9|7501.9|7513.4|7498.4|7517.3|7502.3|7513.3|7498.3|7
1728300600000|2024-10-07 11:30:00|7513.8|7498.8|7514.9|7499.9|7516.1|7501.1|7508.6|7493.6|14
1728300900000|2024-10-07 11:35:00|7514.6|7499.6|7523.9|7508.9|7523.9|7508.9|7514.6|7499.6|37
1728301200000|2024-10-07 11:40:00|7524.8|7509.8|7523.7|7508.7|7525.2|7510.2|7522.7|7507.7|59
1728301500000|2024-10-07 11:45:00|7524.4|7509.4|7524.9|7509.9|7525.7|7510.7|7523.6|7508.6|20
1728301800000|2024-10-07 11:50:00|7523.9|7508.9|7522.5|7507.5|7523.9|7508.9|7522.3|7507.3|24
1728302100000|2024-10-07 11:55:00|7523|7508|7521.1|7506.1|7525.1|7510.1|7521|7506|14
1728302400000|2024-10-07 12:00:00|7522.3|7507.3|7523|7508|7523.2|7508.2|7519.7|7504.7|65
1728302700000|2024-10-07 12:05:00|7523.5|7508.5|7522.7|7507.7|7524|7509|7520.5|7505.5|59
1728303000000|2024-10-07 12:10:00|7523.5|7508.5|7542.8|7527.8|7542.8|7527.8|7523.5|7508.5|196
1728303300000|2024-10-07 12:15:00|7542.4|7527.4|7545.1|7530.1|7546.8|7531.8|7542.3|7527.3|128
1728303600000|2024-10-07 12:20:00|7545.5|7530.5|7558|7543|7558.3|7543.3|7542.8|7527.8|363
1728303900000|2024-10-07 12:25:00|7557.6|7542.6|7539.3|7524.3|7560.5|7545.5|7539.3|7524.3|197
1728304200000|2024-10-07 12:30:00|7539.1|7524.1|7516.1|7501.1|7539.1|7524.1|7515.2|7500.2|91
1728304500000|2024-10-07 12:35:00|7517.2|7502.2|7511.1|7496.1|7522.1|7507.1|7509.6|7494.6|83
1728304800000|2024-10-07 12:40:00|7511.4|7496.4|7511.5|7496.5|7515|7500|7501.1|7486.1|48
1728305100000|2024-10-07 12:45:00|7511.9|7496.9|7505.4|7490.4|7512.9|7497.9|7503.9|7488.9|27
1728305400000|2024-10-07 12:50:00|7507.5|7492.5|7506.6|7491.6|7509.9|7494.9|7503.9|7488.9|65
1728305700000|2024-10-07 12:55:00|7506.7|7491.7|7506.7|7491.7|7510.2|7495.2|7503|7488|25
1728306000000|2024-10-07 13:00:00|7507.6|7492.6|7513.9|7498.9|7516.7|7501.7|7506.6|7491.6|49
1728306300000|2024-10-07 13:05:00|7513.5|7498.5|7527.9|7512.9|7527.9|7512.9|7513.5|7498.5|57
1728306600000|2024-10-07 13:10:00|7526.9|7511.9|7522.2|7507.2|7533.4|7518.4|7521.2|7506.2|52
1728306900000|2024-10-07 13:15:00|7520.2|7505.2|7522.5|7507.5|7529|7514|7519.7|7504.7|27
1728307200000|2024-10-07 13:20:00|7522.9|7507.9|7523.5|7508.5|7525.7|7510.7|7518.4|7503.4|79
1728307500000|2024-10-07 13:25:00|7523.8|7508.8|7524.3|7509.3|7524.3|7509.3|7521.2|7506.2|40
1728307800000|2024-10-07 13:30:00|7523.9|7508.9|7541|7526|7541.6|7526.6|7522.7|7507.7|180
1728308100000|2024-10-07 13:35:00|7540.6|7525.6|7530.2|7515.2|7541|7526|7526.7|7511.7|86
1728308400000|2024-10-07 13:40:00|7529.9|7514.9|7543.6|7528.6|7544.3|7529.3|7528.2|7513.2|100
1728308700000|2024-10-07 13:45:00|7543.5|7528.5|7541.3|7526.3|7545.2|7530.2|7539.8|7524.8|112
1728309000000|2024-10-07 13:50:00|7541.7|7526.7|7542.7|7527.7|7548.2|7533.2|7535.3|7520.3|172
1728309300000|2024-10-07 13:55:00|7538.7|7523.7|7537.9|7522.9|7544.9|7529.9|7536.2|7521.2|45
1728309600000|2024-10-07 14:00:00|7537.4|7522.4|7532.9|7517.9|7543.2|7528.2|7528.9|7513.9|89
1728309900000|2024-10-07 14:05:00|7533.9|7518.9|7538.9|7523.9|7538.9|7523.9|7533.4|7518.4|255
1728310200000|2024-10-07 14:10:00|7538.8|7523.8|7539.7|7524.7|7542.1|7527.1|7538.4|7523.4|59
1728310500000|2024-10-07 14:15:00|7538.7|7523.7|7531|7516|7540.2|7525.2|7529.4|7514.4|73
1728310800000|2024-10-07 14:20:00|7531.4|7516.4|7523.1|7508.1|7535|7520|7523.1|7508.1|142
1728311100000|2024-10-07 14:25:00|7523.3|7508.3|7522.5|7507.5|7523.3|7508.3|7516.3|7501.3|132
1728311400000|2024-10-07 14:30:00|7522.4|7507.4|7506.3|7491.3|7522.5|7507.5|7505.8|7490.8|91
1728311700000|2024-10-07 14:35:00|7507.9|7492.9|7517.8|7502.8|7519|7504|7506.9|7491.9|86
1728312000000|2024-10-07 14:40:00|7517.2|7502.2|7506.9|7491.9|7520.3|7505.3|7505.9|7490.9|81
1728312300000|2024-10-07 14:45:00|7508|7493|7511.3|7496.3|7514.5|7499.5|7507.9|7492.9|232
1728312600000|2024-10-07 14:50:00|7511.2|7496.2|7516.2|7501.2|7516.7|7501.7|7508.1|7493.1|70
1728312900000|2024-10-07 14:55:00|7515.5|7500.5|7512.2|7497.2|7517.8|7502.8|7511.7|7496.7|58
1728313200000|2024-10-07 15:00:00|7512.6|7497.6|7522.6|7507.6|7524.3|7509.3|7512.6|7497.6|52
1728313500000|2024-10-07 15:05:00|7522.2|7507.2|7529.4|7514.4|7529.9|7514.9|7517.6|7502.6|85
1728313800000|2024-10-07 15:10:00|7529.2|7514.2|7528.1|7513.1|7529.9|7514.9|7524.9|7509.9|68
1728314100000|2024-10-07 15:15:00|7528|7513|7529.6|7514.6|7530|7515|7521.2|7506.2|92
1728314400000|2024-10-07 15:20:00|7530.1|7515.1|7538.6|7523.6|7539.1|7524.1|7529.6|7514.6|98
1728314700000|2024-10-07 15:25:00|7538.7|7523.7|7535.2|7520.2|7542.2|7527.2|7534.4|7519.4|52
1728315000000|2024-10-07 15:30:00|7534.9|7519.9|7524|7509|7534.9|7519.9|7522.9|7507.9|113
1728315300000|2024-10-07 15:35:00|7524.1|7509.1|7527.9|7512.9|7531.5|7516.5|7521.5|7506.5|65
1728315600000|2024-10-07 15:40:00|7527.2|7512.2|7531.5|7516.5|7532|7517|7526.7|7511.7|22
1728315900000|2024-10-07 15:45:00|7530.6|7515.6|7525.4|7510.4|7533.1|7518.1|7521.1|7506.1|61
1728316200000|2024-10-07 15:50:00|7524.9|7509.9|7529.3|7514.3|7529.3|7514.3|7523.2|7508.2|181
1728316500000|2024-10-07 15:55:00|7529.7|7514.7|7537.8|7522.8|7537.8|7522.8|7525.3|7510.3|64
1728316800000|2024-10-07 16:00:00|7537.6|7522.6|7528.6|7513.6|7537.6|7522.6|7526.2|7511.2|97
1728317100000|2024-10-07 16:05:00|7528.8|7513.8|7512.8|7497.8|7529.4|7514.4|7510.5|7495.5|167
1728317400000|2024-10-07 16:10:00|7512.1|7497.1|7520.9|7505.9|7520.9|7505.9|7509.1|7494.1|80
1728317700000|2024-10-07 16:15:00|7521.9|7506.9|7511.1|7496.1|7522.9|7507.9|7508|7493|103
1728318000000|2024-10-07 16:20:00|7510.8|7495.8|7509.7|7494.7|7510.8|7495.8|7507.1|7492.1|62
1728318300000|2024-10-07 16:25:00|7510.2|7495.2|7512.2|7497.2|7513.7|7498.7|7509|7494|78
1728318600000|2024-10-07 16:30:00|7511.8|7496.8|7526.8|7511.8|7526.8|7511.8|7511.7|7496.7|130
1728318900000|2024-10-07 16:35:00|7527.3|7512.3|7523|7508|7527.3|7512.3|7522.7|7507.7|80
1728319200000|2024-10-07 16:40:00|7522.2|7507.2|7521.2|7506.2|7522.2|7507.2|7518|7503|50
1728319500000|2024-10-07 16:45:00|7520.8|7505.8|7518.4|7503.4|7522.2|7507.2|7517.2|7502.2|113
1728319800000|2024-10-07 16:50:00|7518.3|7503.3|7520.3|7505.3|7520.4|7505.4|7516.9|7501.9|46
1728320100000|2024-10-07 16:55:00|7519.5|7504.5|7517.9|7502.9|7520.9|7505.9|7516.4|7501.4|63
1728320400000|2024-10-07 17:00:00|7518.3|7503.3|7512.8|7497.8|7519.5|7504.5|7512.8|7497.8|61
1728320700000|2024-10-07 17:05:00|7512.3|7497.3|7508.3|7493.3|7512.5|7497.5|7508.3|7493.3|53
1728321000000|2024-10-07 17:10:00|7508.4|7493.4|7510.6|7495.6|7511.4|7496.4|7508.3|7493.3|78
1728321300000|2024-10-07 17:15:00|7511.1|7496.1|7508.9|7493.9|7515.7|7500.7|7508.3|7493.3|66
1728321600000|2024-10-07 17:20:00|7508.8|7493.8|7512.3|7497.3|7516.1|7501.1|7508.4|7493.4|149
1728321900000|2024-10-07 17:25:00|7511.9|7496.9|7511.9|7496.9|7516.6|7501.6|7509.9|7494.9|86
1728322200000|2024-10-07 17:30:00|7511.6|7496.6|7523.1|7508.1|7529.4|7514.4|7511.6|7496.6|89
1728322500000|2024-10-07 17:35:00|7523.2|7508.2|7523.7|7508.7|7525.9|7510.9|7521.5|7506.5|73
1728322800000|2024-10-07 17:40:00|7523.4|7508.4|7524.9|7509.9|7528.4|7513.4|7523.4|7508.4|61
1728323100000|2024-10-07 17:45:00|7523.9|7508.9|7520.6|7505.6|7523.9|7508.9|7517.8|7502.8|66
1728323400000|2024-10-07 17:50:00|7525.2|7510.2|7518|7503|7525.6|7510.6|7517.3|7502.3|82
1728323700000|2024-10-07 17:55:00|7517.6|7502.6|7518.7|7503.7|7519.8|7504.8|7512.5|7497.5|94
1728324000000|2024-10-07 18:00:00|7518.3|7503.3|7510|7495|7518.3|7503.3|7509.3|7494.3|96
1728324300000|2024-10-07 18:05:00|7510.2|7495.2|7512.3|7497.3|7514.3|7499.3|7507.3|7492.3|200
1728324600000|2024-10-07 18:10:00|7512.5|7497.5|7510.5|7495.5|7514.8|7499.8|7509.3|7494.3|1210
1728324900000|2024-10-07 18:15:00|7510.6|7495.6|7514.6|7499.6|7515.5|7500.5|7509.3|7494.3|330
1728349200000|2024-10-08 01:00:00|7512|7497|7499.8|7484.8|7512.7|7497.7|7488.7|7473.7|274
1728349500000|2024-10-08 01:05:00|7503.1|7488.1|7487.3|7472.3|7504|7489|7484.8|7469.8|140
1728349800000|2024-10-08 01:10:00|7487.2|7472.2|7487.8|7472.8|7491.2|7476.2|7483.3|7468.3|57
1728350100000|2024-10-08 01:15:00|7487.7|7472.7|7484.5|7469.5|7487.7|7472.7|7477.7|7462.7|18
1728350400000|2024-10-08 01:20:00|7485.6|7470.6|7489.7|7474.7|7489.7|7474.7|7485.2|7470.2|13
1728350700000|2024-10-08 01:25:00|7489|7474|7487.1|7472.1|7489.5|7474.5|7487.1|7472.1|2
1728351000000|2024-10-08 01:30:00|7480.8|7465.8|7478|7463|7480.8|7465.8|7477.3|7462.3|46
1728351300000|2024-10-08 01:35:00|7477.5|7462.5|7469.8|7454.8|7480.2|7465.2|7465.7|7450.7|116
1728351600000|2024-10-08 01:40:00|7470.5|7455.5|7470.5|7455.5|7471.5|7456.5|7465.8|7450.8|79
1728351900000|2024-10-08 01:45:00|7471|7456|7469.6|7454.6|7479|7464|7469.1|7454.1|48
1728352200000|2024-10-08 01:50:00|7469.7|7454.7|7471.8|7456.8|7471.8|7456.8|7469.7|7454.7|3
1728352500000|2024-10-08 01:55:00|7472.1|7457.1|7470.6|7455.6|7472.5|7457.5|7470.3|7455.3|2
1728352800000|2024-10-08 02:00:00|7470.1|7455.1|7471.6|7456.6|7471.6|7456.6|7470.1|7455.1|2
1728353100000|2024-10-08 02:05:00|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7470.9|7455.9|8
1728353400000|2024-10-08 02:10:00|7471.6|7456.6|7456.4|7441.4|7471.6|7456.6|7456.4|7441.4|36
1728353700000|2024-10-08 02:15:00|7455.4|7440.4|7456.9|7441.9|7464.1|7449.1|7455.4|7440.4|98
1728354000000|2024-10-08 02:20:00|7457.3|7442.3|7440.8|7425.8|7457.6|7442.6|7439|7424|80
1728354300000|2024-10-08 02:25:00|7441.2|7426.2|7435|7420|7443.5|7428.5|7434.3|7419.3|47
1728354600000|2024-10-08 02:30:00|7434.8|7419.8|7423|7408|7441.5|7426.5|7423|7408|90
1728354900000|2024-10-08 02:35:00|7425.5|7410.5|7421.5|7406.5|7432.2|7417.2|7420.1|7405.1|76
1728355200000|2024-10-08 02:40:00|7421.1|7406.1|7438.6|7423.6|7444.2|7429.2|7420.6|7405.6|54
1728355500000|2024-10-08 02:45:00|7438.2|7423.2|7428.3|7413.3|7438.2|7423.2|7423.5|7408.5|43
1728355800000|2024-10-08 02:50:00|7427.8|7412.8|7427.9|7412.9|7429.1|7414.1|7422.2|7407.2|8
1728356100000|2024-10-08 02:55:00|7427.8|7412.8|7425.1|7410.1|7427.8|7412.8|7424.9|7409.9|3
1728356400000|2024-10-08 03:00:00|7425.3|7410.3|7424.9|7409.9|7425.3|7410.3|7422.4|7407.4|9
1728356700000|2024-10-08 03:05:00|7425.3|7410.3|7424.6|7409.6|7425.4|7410.4|7424.6|7409.6|3
1728357000000|2024-10-08 03:10:00|7424.4|7409.4|7423.5|7408.5|7426.4|7411.4|7421.4|7406.4|48
1728357300000|2024-10-08 03:15:00|7423.1|7408.1|7430.3|7415.3|7430.3|7415.3|7422.6|7407.6|10
1728357600000|2024-10-08 03:20:00|7432.1|7417.1|7426.2|7411.2|7432.1|7417.1|7425.7|7410.7|4
1728357900000|2024-10-08 03:25:00|7427|7412|7424.2|7409.2|7427|7412|7423.6|7408.6|16
1728358200000|2024-10-08 03:30:00|7424.6|7409.6|7424.2|7409.2|7424.6|7409.6|7424.2|7409.2|2
1728358500000|2024-10-08 03:35:00|7424.1|7409.1|7423.2|7408.2|7424.1|7409.1|7422.9|7407.9|0
1728358800000|2024-10-08 03:40:00|7422.9|7407.9|7423.1|7408.1|7423.5|7408.5|7422.9|7407.9|2
1728359100000|2024-10-08 03:45:00|7421.6|7406.6|7423.6|7408.6|7423.6|7408.6|7421.1|7406.1|12
1728359400000|2024-10-08 03:50:00|7424.3|7409.3|7425.6|7410.6|7426.1|7411.1|7423.6|7408.6|2
1728359700000|2024-10-08 03:55:00|7423.6|7408.6|7423.6|7408.6|7423.6|7408.6|7423.6|7408.6|0
1728360000000|2024-10-08 04:00:00|7424.1|7409.1|7425.6|7410.6|7426.6|7411.6|7424.1|7409.1|5
1728360300000|2024-10-08 04:05:00|7424.6|7409.6|7419.5|7404.5|7428.1|7413.1|7419.5|7404.5|48
1728360600000|2024-10-08 04:10:00|7423.5|7408.5|7421|7406|7424.2|7409.2|7420.6|7405.6|1
1728360900000|2024-10-08 04:15:00|7420.6|7405.6|7420.6|7405.6|7420.6|7405.6|7420.6|7405.6|0
1728361200000|2024-10-08 04:20:00|7420.7|7405.7|7421.8|7406.8|7421.8|7406.8|7420.7|7405.7|3
1728361500000|2024-10-08 04:25:00|7421.2|7406.2|7426.7|7411.7|7427.2|7412.2|7421.2|7406.2|5
1728361800000|2024-10-08 04:30:00|7426.3|7411.3|7426.2|7411.2|7426.7|7411.7|7425.7|7410.7|1
1728362100000|2024-10-08 04:35:00|7426.7|7411.7|7427.2|7412.2|7427.2|7412.2|7425.2|7410.2|4
1728362400000|2024-10-08 04:40:00|7426.7|7411.7|7420.2|7405.2|7426.7|7411.7|7419.7|7404.7|2
1728362700000|2024-10-08 04:45:00|7420.5|7405.5|7418|7403|7420.7|7405.7|7418|7403|13
1728363000000|2024-10-08 04:50:00|7419.7|7404.7|7419|7404|7421|7406|7418.5|7403.5|10
1728363300000|2024-10-08 04:55:00|7418.5|7403.5|7418.5|7403.5|7419|7404|7418.5|7403.5|0
1728363600000|2024-10-08 05:00:00|7417.5|7402.5|7410.9|7395.9|7417.5|7402.5|7410.9|7395.9|20
1728363900000|2024-10-08 05:05:00|7410.4|7395.4|7413.6|7398.6|7413.8|7398.8|7410.4|7395.4|5
1728364200000|2024-10-08 05:10:00|7415.1|7400.1|7412.3|7397.3|7415.4|7400.4|7411.6|7396.6|8
1728364500000|2024-10-08 05:15:00|7412.1|7397.1|7413.9|7398.9|7413.9|7398.9|7411.9|7396.9|2
1728364800000|2024-10-08 05:20:00|7412.4|7397.4|7413.4|7398.4|7414.9|7399.9|7410.4|7395.4|14
1728365100000|2024-10-08 05:25:00|7415.4|7400.4|7420.4|7405.4|7420.4|7405.4|7415.4|7400.4|27
1728365400000|2024-10-08 05:30:00|7419.9|7404.9|7413.7|7398.7|7433.7|7418.7|7413.7|7398.7|39
1728365700000|2024-10-08 05:35:00|7413.4|7398.4|7428.6|7413.6|7431|7416|7409.4|7394.4|90
1728366000000|2024-10-08 05:40:00|7428.1|7413.1|7417.6|7402.6|7428.1|7413.1|7417.6|7402.6|18
1728366300000|2024-10-08 05:45:00|7418|7403|7416.3|7401.3|7418.6|7403.6|7414.5|7399.5|28
1728366600000|2024-10-08 05:50:00|7416.1|7401.1|7413.6|7398.6|7416.3|7401.3|7411.6|7396.6|11
1728366900000|2024-10-08 05:55:00|7414.1|7399.1|7408.1|7393.1|7415.1|7400.1|7404.9|7389.9|33
1728367200000|2024-10-08 06:00:00|7408|7393|7416.8|7401.8|7419.2|7404.2|7407.7|7392.7|30
1728367500000|2024-10-08 06:05:00|7418.6|7403.6|7434.7|7419.7|7435.7|7420.7|7418.6|7403.6|19
1728367800000|2024-10-08 06:10:00|7434.2|7419.2|7430.9|7415.9|7435|7420|7429.3|7414.3|11
1728368100000|2024-10-08 06:15:00|7430|7415|7419.5|7404.5|7436.8|7421.8|7419.5|7404.5|62
1728368400000|2024-10-08 06:20:00|7419.8|7404.8|7432.5|7417.5|7432.6|7417.6|7419.3|7404.3|23
1728368700000|2024-10-08 06:25:00|7432.6|7417.6|7433.6|7418.6|7434.6|7419.6|7431.8|7416.8|6
1728369000000|2024-10-08 06:30:00|7434.1|7419.1|7434.5|7419.5|7436.6|7421.6|7432.4|7417.4|10
1728369300000|2024-10-08 06:35:00|7434.1|7419.1|7431.1|7416.1|7434.4|7419.4|7427.6|7412.6|1
1728369600000|2024-10-08 06:40:00|7431.5|7416.5|7431.2|7416.2|7435.1|7420.1|7430.1|7415.1|7
1728369900000|2024-10-08 06:45:00|7432.7|7417.7|7432.7|7417.7|7436.7|7421.7|7430.8|7415.8|24
1728370200000|2024-10-08 06:50:00|7432.2|7417.2|7431.4|7416.4|7433.3|7418.3|7431.4|7416.4|4
1728370500000|2024-10-08 06:55:00|7431.8|7416.8|7434.3|7419.3|7434.3|7419.3|7429.2|7414.2|13
1728370800000|2024-10-08 07:00:00|7434.4|7419.4|7429.8|7414.8|7434.8|7419.8|7426.8|7411.8|9
1728371100000|2024-10-08 07:05:00|7430.3|7415.3|7430.5|7415.5|7430.5|7415.5|7429.3|7414.3|1
1728371400000|2024-10-08 07:10:00|7431|7416|7428.3|7413.3|7431|7416|7428.1|7413.1|2
1728371700000|2024-10-08 07:15:00|7429|7414|7433.3|7418.3|7433.3|7418.3|7429|7414|9
1728372000000|2024-10-08 07:20:00|7432.3|7417.3|7427.8|7412.8|7433.3|7418.3|7426.2|7411.2|42
1728372300000|2024-10-08 07:25:00|7427.7|7412.7|7427.3|7412.3|7427.8|7412.8|7419.2|7404.2|64
1728372600000|2024-10-08 07:30:00|7426.6|7411.6|7416.7|7401.7|7427.2|7412.2|7416.7|7401.7|13
1728372900000|2024-10-08 07:35:00|7416.3|7401.3|7416.7|7401.7|7417.8|7402.8|7416.3|7401.3|11
1728373200000|2024-10-08 07:40:00|7417.3|7402.3|7417.3|7402.3|7418.3|7403.3|7416.3|7401.3|12
1728373500000|2024-10-08 07:45:00|7416.6|7401.6|7423|7408|7423|7408|7416.3|7401.3|9
1728373800000|2024-10-08 07:50:00|7422.9|7407.9|7423.2|7408.2|7426.9|7411.9|7421.4|7406.4|19
1728374100000|2024-10-08 07:55:00|7422.9|7407.9|7421.4|7406.4|7422.9|7407.9|7421.2|7406.2|2
1728374400000|2024-10-08 08:00:00|7421.9|7406.9|7426.4|7411.4|7427.5|7412.5|7421.2|7406.2|42
1728374700000|2024-10-08 08:05:00|7425.7|7410.7|7432|7417|7434.4|7419.4|7423.4|7408.4|44
1728375000000|2024-10-08 08:10:00|7432.4|7417.4|7432.4|7417.4|7436|7421|7432|7417|23
1728375300000|2024-10-08 08:15:00|7431|7416|7426.9|7411.9|7431|7416|7426|7411|17
1728375600000|2024-10-08 08:20:00|7427|7412|7434.2|7419.2|7434.7|7419.7|7427|7412|39
1728375900000|2024-10-08 08:25:00|7434.7|7419.7|7430.5|7415.5|7434.7|7419.7|7429.5|7414.5|42
1728376200000|2024-10-08 08:30:00|7430.4|7415.4|7430|7415|7434|7419|7429.4|7414.4|23
1728376500000|2024-10-08 08:35:00|7427.9|7412.9|7427|7412|7428.7|7413.7|7422.9|7407.9|67
1728376800000|2024-10-08 08:40:00|7427.2|7412.2|7425|7410|7428.2|7413.2|7425|7410|20
1728377100000|2024-10-08 08:45:00|7425.2|7410.2|7429.4|7414.4|7433|7418|7425.2|7410.2|20
1728377400000|2024-10-08 08:50:00|7429.6|7414.6|7430.9|7415.9|7434.8|7419.8|7429.6|7414.6|127
1728377700000|2024-10-08 08:55:00|7430.6|7415.6|7424.7|7409.7|7431.2|7416.2|7423.6|7408.6|33
1728378000000|2024-10-08 09:00:00|7424.1|7409.1|7427.4|7412.4|7428.6|7413.6|7422.4|7407.4|31
1728378300000|2024-10-08 09:05:00|7424.9|7409.9|7415.4|7400.4|7425.1|7410.1|7414.1|7399.1|22
1728378600000|2024-10-08 09:10:00|7415.3|7400.3|7412.9|7397.9|7415.3|7400.3|7412.4|7397.4|3
1728378900000|2024-10-08 09:15:00|7412.8|7397.8|7412.9|7397.9|7416.9|7401.9|7412.4|7397.4|26
1728379200000|2024-10-08 09:20:00|7412.4|7397.4|7411.3|7396.3|7414.1|7399.1|7410.8|7395.8|22
1728379500000|2024-10-08 09:25:00|7412.4|7397.4|7413|7398|7416.2|7401.2|7412.4|7397.4|7
1728379800000|2024-10-08 09:30:00|7413.3|7398.3|7415|7400|7415.5|7400.5|7413.3|7398.3|2
1728380100000|2024-10-08 09:35:00|7414.8|7399.8|7415.5|7400.5|7415.5|7400.5|7413|7398|28
1728380400000|2024-10-08 09:40:00|7415|7400|7413.6|7398.6|7415|7400|7412.4|7397.4|17
1728380700000|2024-10-08 09:45:00|7413.9|7398.9|7413.6|7398.6|7415.6|7400.6|7413.4|7398.4|8
1728381000000|2024-10-08 09:50:00|7413.7|7398.7|7410.6|7395.6|7414.1|7399.1|7410.4|7395.4|15
1728381300000|2024-10-08 09:55:00|7410.7|7395.7|7412.1|7397.1|7412.1|7397.1|7410.6|7395.6|5
1728381600000|2024-10-08 10:00:00|7411.3|7396.3|7412.6|7397.6|7412.6|7397.6|7410.6|7395.6|18
1728381900000|2024-10-08 10:05:00|7412.1|7397.1|7412.6|7397.6|7412.6|7397.6|7410.8|7395.8|13
1728382200000|2024-10-08 10:10:00|7412.4|7397.4|7406.4|7391.4|7412.6|7397.6|7400.6|7385.6|106
1728382500000|2024-10-08 10:15:00|7406.1|7391.1|7405.1|7390.1|7408.7|7393.7|7403.4|7388.4|41
1728382800000|2024-10-08 10:20:00|7404.8|7389.8|7404.6|7389.6|7407.6|7392.6|7401.6|7386.6|41
1728383100000|2024-10-08 10:25:00|7404.7|7389.7|7404.6|7389.6|7410.6|7395.6|7404.1|7389.1|38
1728383400000|2024-10-08 10:30:00|7404.5|7389.5|7404.5|7389.5|7405.1|7390.1|7399|7384|39
1728383700000|2024-10-08 10:35:00|7404.1|7389.1|7405.2|7390.2|7406.1|7391.1|7403|7388|10
1728384000000|2024-10-08 10:40:00|7405.6|7390.6|7402.6|7387.6|7405.6|7390.6|7402.1|7387.1|6
1728384300000|2024-10-08 10:45:00|7402.1|7387.1|7400.1|7385.1|7402.1|7387.1|7400.1|7385.1|4
1728384600000|2024-10-08 10:50:00|7400.6|7385.6|7400.1|7385.1|7404.6|7389.6|7400.1|7385.1|14
1728384900000|2024-10-08 10:55:00|7399.6|7384.6|7403.1|7388.1|7403.1|7388.1|7399.6|7384.6|18
1728385200000|2024-10-08 11:00:00|7402.6|7387.6|7400.6|7385.6|7403|7388|7398.6|7383.6|19
1728385500000|2024-10-08 11:05:00|7399.6|7384.6|7397.4|7382.4|7399.6|7384.6|7394.6|7379.6|60
1728385800000|2024-10-08 11:10:00|7397.2|7382.2|7397.9|7382.9|7397.9|7382.9|7395.7|7380.7|24
1728386100000|2024-10-08 11:15:00|7397.4|7382.4|7397.6|7382.6|7398.9|7383.9|7396.7|7381.7|17
1728386400000|2024-10-08 11:20:00|7397.3|7382.3|7396.1|7381.1|7398.3|7383.3|7393.3|7378.3|32
1728386700000|2024-10-08 11:25:00|7396.2|7381.2|7394.8|7379.8|7397.1|7382.1|7394.3|7379.3|17
1728387000000|2024-10-08 11:30:00|7394.7|7379.7|7380|7365|7395.3|7380.3|7378|7363|154
1728387300000|2024-10-08 11:35:00|7381.1|7366.1|7371.4|7356.4|7381.1|7366.1|7369.4|7354.4|195
1728387600000|2024-10-08 11:40:00|7371|7356|7372.7|7357.7|7373|7358|7365.7|7350.7|203
1728387900000|2024-10-08 11:45:00|7373|7358|7371.2|7356.2|7375.3|7360.3|7367.5|7352.5|67
1728388200000|2024-10-08 11:50:00|7371|7356|7363.4|7348.4|7372.2|7357.2|7363|7348|103
1728388500000|2024-10-08 11:55:00|7363.5|7348.5|7356.4|7341.4|7365.2|7350.2|7352.4|7337.4|161
1728388800000|2024-10-08 12:00:00|7356.3|7341.3|7354.4|7339.4|7356.8|7341.8|7352.4|7337.4|100
1728389100000|2024-10-08 12:05:00|7355|7340|7353.4|7338.4|7362.3|7347.3|7352.9|7337.9|76
1728389400000|2024-10-08 12:10:00|7352.9|7337.9|7349.4|7334.4|7359.8|7344.8|7348.9|7333.9|77
1728389700000|2024-10-08 12:15:00|7349.3|7334.3|7341.3|7326.3|7349.3|7334.3|7340.4|7325.4|403
1728390000000|2024-10-08 12:20:00|7341.1|7326.1|7346.8|7331.8|7347.9|7332.9|7336.9|7321.9|235
1728390300000|2024-10-08 12:25:00|7346.9|7331.9|7369.7|7354.7|7370.8|7355.8|7346.9|7331.9|166
1728390600000|2024-10-08 12:30:00|7369.3|7354.3|7370.2|7355.2|7370.5|7355.5|7360.7|7345.7|93
1728390900000|2024-10-08 12:35:00|7371.2|7356.2|7364.9|7349.9|7371.2|7356.2|7360.2|7345.2|165
1728391200000|2024-10-08 12:40:00|7367.5|7352.5|7363.9|7348.9|7369.4|7354.4|7363.9|7348.9|145
1728391500000|2024-10-08 12:45:00|7363.1|7348.1|7361.4|7346.4|7364.4|7349.4|7361.4|7346.4|97
1728391800000|2024-10-08 12:50:00|7362.5|7347.5|7368.4|7353.4|7368.4|7353.4|7362.5|7347.5|31
1728392100000|2024-10-08 12:55:00|7367|7352|7361.9|7346.9|7367|7352|7361.9|7346.9|51
1728392400000|2024-10-08 13:00:00|7362.4|7347.4|7368.7|7353.7|7372.7|7357.7|7356.4|7341.4|138
1728392700000|2024-10-08 13:05:00|7369.1|7354.1|7363.9|7348.9|7370.4|7355.4|7362.4|7347.4|83
1728393000000|2024-10-08 13:10:00|7364.4|7349.4|7345.3|7330.3|7364.4|7349.4|7339.9|7324.9|352
1728393300000|2024-10-08 13:15:00|7345.7|7330.7|7336.2|7321.2|7348.3|7333.3|7332.6|7317.6|243
1728393600000|2024-10-08 13:20:00|7336.6|7321.6|7321.9|7306.9|7336.6|7321.6|7314.8|7299.8|352
1728393900000|2024-10-08 13:25:00|7322.3|7307.3|7326.7|7311.7|7329.9|7314.9|7321.9|7306.9|174
1728394200000|2024-10-08 13:30:00|7324.9|7309.9|7298.4|7283.4|7324.9|7309.9|7291.3|7276.3|775
1728394500000|2024-10-08 13:35:00|7297.7|7282.7|7290|7275|7298.1|7283.1|7288.9|7273.9|749
1728394800000|2024-10-08 13:40:00|7289.4|7274.4|7285.4|7270.4|7295.8|7280.8|7284.7|7269.7|232
1728395100000|2024-10-08 13:45:00|7285|7270|7290.8|7275.8|7291.3|7276.3|7276.4|7261.4|442
1728395400000|2024-10-08 13:50:00|7290.9|7275.9|7296.1|7281.1|7297|7282|7285.8|7270.8|347
1728395700000|2024-10-08 13:55:00|7295.8|7280.8|7316.2|7301.2|7317.8|7302.8|7295.3|7280.3|252
1728396000000|2024-10-08 14:00:00|7315.8|7300.8|7332.3|7317.3|7334.5|7319.5|7315.5|7300.5|237
1728396300000|2024-10-08 14:05:00|7332.6|7317.6|7342.1|7327.1|7353.1|7338.1|7327.5|7312.5|423
1728396600000|2024-10-08 14:10:00|7342.2|7327.2|7343.7|7328.7|7347.6|7332.6|7337.5|7322.5|175
1728396900000|2024-10-08 14:15:00|7342.2|7327.2|7327.8|7312.8|7342.2|7327.2|7326.7|7311.7|121
1728397200000|2024-10-08 14:20:00|7327.9|7312.9|7329.9|7314.9|7334.4|7319.4|7326.5|7311.5|72
1728397500000|2024-10-08 14:25:00|7330.1|7315.1|7321.9|7306.9|7330.2|7315.2|7320.9|7305.9|90
1728397800000|2024-10-08 14:30:00|7315.4|7300.4|7318.1|7303.1|7320.2|7305.2|7299.2|7284.2|360
1728398100000|2024-10-08 14:35:00|7318.4|7303.4|7325.8|7310.8|7329.8|7314.8|7318.1|7303.1|103
1728398400000|2024-10-08 14:40:00|7326.1|7311.1|7331.5|7316.5|7332.9|7317.9|7319.3|7304.3|202
1728398700000|2024-10-08 14:45:00|7331.7|7316.7|7344.2|7329.2|7344.3|7329.3|7326.2|7311.2|151
1728399000000|2024-10-08 14:50:00|7343.4|7328.4|7346.9|7331.9|7348.9|7333.9|7338.9|7323.9|302
1728399300000|2024-10-08 14:55:00|7345.9|7330.9|7348.4|7333.4|7351.7|7336.7|7342.2|7327.2|168
1728399600000|2024-10-08 15:00:00|7347|7332|7355.1|7340.1|7358.1|7343.1|7347|7332|171
1728399900000|2024-10-08 15:05:00|7355|7340|7356.8|7341.8|7358.3|7343.3|7349.8|7334.8|95
1728400200000|2024-10-08 15:10:00|7356.5|7341.5|7355.5|7340.5|7356.8|7341.8|7348.1|7333.1|72
1728400500000|2024-10-08 15:15:00|7355.3|7340.3|7352.1|7337.1|7356.5|7341.5|7351.2|7336.2|76
1728400800000|2024-10-08 15:20:00|7352.2|7337.2|7349.8|7334.8|7355.3|7340.3|7346.7|7331.7|114
1728401100000|2024-10-08 15:25:00|7349.5|7334.5|7353.5|7338.5|7354.6|7339.6|7345.3|7330.3|79
1728401400000|2024-10-08 15:30:00|7353.8|7338.8|7356.1|7341.1|7356.5|7341.5|7351.8|7336.8|56
1728401700000|2024-10-08 15:35:00|7357.1|7342.1|7360.6|7345.6|7364.5|7349.5|7357.1|7342.1|134
1728402000000|2024-10-08 15:40:00|7360.1|7345.1|7363.1|7348.1|7363.1|7348.1|7357.1|7342.1|120
1728402300000|2024-10-08 15:45:00|7362.3|7347.3|7351.9|7336.9|7362.3|7347.3|7350|7335|77
1728402600000|2024-10-08 15:50:00|7351.1|7336.1|7352.4|7337.4|7356.1|7341.1|7348.9|7333.9|78
1728402900000|2024-10-08 15:55:00|7352.8|7337.8|7344.1|7329.1|7353.1|7338.1|7343.6|7328.6|42
1728403200000|2024-10-08 16:00:00|7345.5|7330.5|7344.5|7329.5|7349.4|7334.4|7341|7326|59
1728403500000|2024-10-08 16:05:00|7345.7|7330.7|7357.7|7342.7|7358.4|7343.4|7344.3|7329.3|54
1728403800000|2024-10-08 16:10:00|7357.9|7342.9|7362.8|7347.8|7366.4|7351.4|7357.7|7342.7|76
1728404100000|2024-10-08 16:15:00|7362.9|7347.9|7359.9|7344.9|7363.8|7348.8|7357.2|7342.2|86
1728404400000|2024-10-08 16:20:00|7361.2|7346.2|7359.4|7344.4|7363.5|7348.5|7356.4|7341.4|48
1728404700000|2024-10-08 16:25:00|7358.9|7343.9|7365.6|7350.6|7366.1|7351.1|7357.7|7342.7|55
1728405000000|2024-10-08 16:30:00|7366|7351|7354.2|7339.2|7368|7353|7352.5|7337.5|53
1728405300000|2024-10-08 16:35:00|7353.8|7338.8|7362.3|7347.3|7362.3|7347.3|7352.2|7337.2|91
1728405600000|2024-10-08 16:40:00|7360.5|7345.5|7358.4|7343.4|7364.3|7349.3|7358.4|7343.4|107
1728405900000|2024-10-08 16:45:00|7358.7|7343.7|7366.6|7351.6|7367.2|7352.2|7357.6|7342.6|60
1728406200000|2024-10-08 16:50:00|7366.2|7351.2|7358.8|7343.8|7367.8|7352.8|7357.5|7342.5|47
1728406500000|2024-10-08 16:55:00|7359.8|7344.8|7361.3|7346.3|7364.5|7349.5|7359.8|7344.8|111
1728406800000|2024-10-08 17:00:00|7361.7|7346.7|7364.1|7349.1|7366.4|7351.4|7361.5|7346.5|32
1728407100000|2024-10-08 17:05:00|7364.6|7349.6|7365.8|7350.8|7367|7352|7361.8|7346.8|55
1728407400000|2024-10-08 17:10:00|7366.1|7351.1|7368.5|7353.5|7370.6|7355.6|7363.5|7348.5|104
1728407700000|2024-10-08 17:15:00|7368.2|7353.2|7359.8|7344.8|7368.2|7353.2|7359.4|7344.4|58
1728408000000|2024-10-08 17:20:00|7359.4|7344.4|7355.2|7340.2|7359.4|7344.4|7353.2|7338.2|94
1728408300000|2024-10-08 17:25:00|7355.6|7340.6|7356|7341|7358.4|7343.4|7352.9|7337.9|77
1728408600000|2024-10-08 17:30:00|7356.1|7341.1|7356.2|7341.2|7358.7|7343.7|7354.9|7339.9|80
1728408900000|2024-10-08 17:35:00|7356.6|7341.6|7360.1|7345.1|7360.4|7345.4|7354.2|7339.2|123
1728409200000|2024-10-08 17:40:00|7359.9|7344.9|7356.8|7341.8|7360.1|7345.1|7353.6|7338.6|209
1728409500000|2024-10-08 17:45:00|7357.2|7342.2|7357.1|7342.1|7359.7|7344.7|7354.6|7339.6|164
1728409800000|2024-10-08 17:50:00|7359.1|7344.1|7359.7|7344.7|7363.3|7348.3|7358.1|7343.1|177
1728410100000|2024-10-08 17:55:00|7359.6|7344.6|7363.4|7348.4|7363.4|7348.4|7358.8|7343.8|152
1728410400000|2024-10-08 18:00:00|7363.2|7348.2|7361.3|7346.3|7364.7|7349.7|7357.2|7342.2|149
1728410700000|2024-10-08 18:05:00|7360.4|7345.4|7367.7|7352.7|7369.4|7354.4|7360.4|7345.4|146
1728411000000|2024-10-08 18:10:00|7367.5|7352.5|7391.6|7376.6|7394.2|7379.2|7367.3|7352.3|1464
1728411300000|2024-10-08 18:15:00|7391.7|7376.7|7389.9|7374.9|7393|7378|7388.8|7373.8|378
1728411600000|2024-10-08 18:20:00|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|0
1728435600000|2024-10-09 01:00:00|7384.2|7369.2|7383|7368|7386.7|7371.7|7372.1|7357.1|30
1728435900000|2024-10-09 01:05:00|7383.5|7368.5|7391.5|7376.5|7391.5|7376.5|7381.5|7366.5|32
1728436200000|2024-10-09 01:10:00|7391.1|7376.1|7388.5|7373.5|7391.7|7376.7|7386.5|7371.5|25
1728436500000|2024-10-09 01:15:00|7388.6|7373.6|7399.1|7384.1|7400|7385|7388.5|7373.5|10
1728436800000|2024-10-09 01:20:00|7399.5|7384.5|7386.5|7371.5|7399.5|7384.5|7386.5|7371.5|8
1728437100000|2024-10-09 01:25:00|7386.1|7371.1|7382.5|7367.5|7386.1|7371.1|7374|7359|10
1728437400000|2024-10-09 01:30:00|7384|7369|7383.5|7368.5|7384.5|7369.5|7383.5|7368.5|1
1728437700000|2024-10-09 01:35:00|7383.6|7368.6|7384.5|7369.5|7388.5|7373.5|7383.6|7368.6|4
1728438000000|2024-10-09 01:40:00|7385.5|7370.5|7389.5|7374.5|7389.5|7374.5|7385|7370|5
1728438300000|2024-10-09 01:45:00|7390|7375|7376.9|7361.9|7390|7375|7376.9|7361.9|9
1728438600000|2024-10-09 01:50:00|7376.5|7361.5|7376|7361|7380|7365|7375.5|7360.5|8
1728438900000|2024-10-09 01:55:00|7375.5|7360.5|7371.6|7356.6|7376.5|7361.5|7371.6|7356.6|3
1728439200000|2024-10-09 02:00:00|7370.5|7355.5|7372.2|7357.2|7372.2|7357.2|7365.3|7350.3|8
1728439500000|2024-10-09 02:05:00|7372.5|7357.5|7368|7353|7372.5|7357.5|7368|7353|1
1728439800000|2024-10-09 02:10:00|7368.2|7353.2|7371|7356|7375.5|7360.5|7368.2|7353.2|20
1728440100000|2024-10-09 02:15:00|7371.9|7356.9|7375.5|7360.5|7375.5|7360.5|7371.9|7356.9|1
1728440400000|2024-10-09 02:20:00|7375|7360|7381|7366|7381|7366|7375|7360|9
1728440700000|2024-10-09 02:25:00|7382.5|7367.5|7388|7373|7388|7373|7382.5|7367.5|2
1728441000000|2024-10-09 02:30:00|7386.5|7371.5|7384|7369|7387.5|7372.5|7384|7369|9
1728441300000|2024-10-09 02:35:00|7388|7373|7399.1|7384.1|7402.1|7387.1|7388|7373|22
1728441600000|2024-10-09 02:40:00|7399.2|7384.2|7399.1|7384.1|7399.6|7384.6|7399.1|7384.1|1
1728441900000|2024-10-09 02:45:00|7399.4|7384.4|7404.4|7389.4|7405.2|7390.2|7399.4|7384.4|43
1728442200000|2024-10-09 02:50:00|7405.1|7390.1|7397.2|7382.2|7405.6|7390.6|7396.4|7381.4|11
1728442500000|2024-10-09 02:55:00|7398.3|7383.3|7399.8|7384.8|7399.9|7384.9|7398.3|7383.3|0
1728442800000|2024-10-09 03:00:00|7400.3|7385.3|7398.8|7383.8|7401.4|7386.4|7398.8|7383.8|3
1728443100000|2024-10-09 03:05:00|7398.4|7383.4|7398.2|7383.2|7398.4|7383.4|7398|7383|1
1728443400000|2024-10-09 03:10:00|7398.3|7383.3|7398.8|7383.8|7398.8|7383.8|7398.3|7383.3|0
1728443700000|2024-10-09 03:15:00|7399.2|7384.2|7398.7|7383.7|7399.2|7384.2|7397.9|7382.9|12
1728444000000|2024-10-09 03:20:00|7398.2|7383.2|7398.2|7383.2|7398.8|7383.8|7398.1|7383.1|1
1728444300000|2024-10-09 03:25:00|7398.7|7383.7|7405|7390|7405.2|7390.2|7398.2|7383.2|14
1728444600000|2024-10-09 03:30:00|7404.7|7389.7|7403.7|7388.7|7405.4|7390.4|7403.7|7388.7|1
1728444900000|2024-10-09 03:35:00|7403.5|7388.5|7403.3|7388.3|7403.7|7388.7|7403.2|7388.2|0
1728445200000|2024-10-09 03:40:00|7403.7|7388.7|7403.2|7388.2|7403.7|7388.7|7403.2|7388.2|3
1728445500000|2024-10-09 03:45:00|7403.7|7388.7|7403.7|7388.7|7404.2|7389.2|7403.2|7388.2|0
1728445800000|2024-10-09 03:50:00|7404.2|7389.2|7403.7|7388.7|7404.7|7389.7|7403.2|7388.2|0
1728446100000|2024-10-09 03:55:00|7403.8|7388.8|7403.7|7388.7|7404.2|7389.2|7403.7|7388.7|0
1728446400000|2024-10-09 04:00:00|7403.8|7388.8|7405.1|7390.1|7406.7|7391.7|7403.2|7388.2|19
1728446700000|2024-10-09 04:05:00|7406.2|7391.2|7404.6|7389.6|7406.7|7391.7|7404.6|7389.6|2
1728447000000|2024-10-09 04:10:00|7403.5|7388.5|7402.7|7387.7|7404.2|7389.2|7402.7|7387.7|4
1728447300000|2024-10-09 04:15:00|7402.3|7387.3|7407|7392|7407|7392|7402.3|7387.3|4
1728447600000|2024-10-09 04:20:00|7407.3|7392.3|7407.3|7392.3|7407.3|7392.3|7407.3|7392.3|1
1728447900000|2024-10-09 04:25:00|7407|7392|7407|7392|7407|7392|7407|7392|1
1728448200000|2024-10-09 04:30:00|7406.6|7391.6|7405.1|7390.1|7406.6|7391.6|7404.5|7389.5|1
1728448500000|2024-10-09 04:35:00|7405.3|7390.3|7406.1|7391.1|7406.1|7391.1|7405.3|7390.3|0
1728448800000|2024-10-09 04:40:00|7407.6|7392.6|7408.4|7393.4|7408.4|7393.4|7407.6|7392.6|5
1728449100000|2024-10-09 04:45:00|7408.2|7393.2|7404.7|7389.7|7408.2|7393.2|7404.7|7389.7|1
1728449400000|2024-10-09 04:50:00|7405.2|7390.2|7405.7|7390.7|7405.7|7390.7|7405.2|7390.2|0
1728449700000|2024-10-09 04:55:00|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|1
1728450000000|2024-10-09 05:00:00|7406.6|7391.6|7407|7392|7411.6|7396.6|7406.2|7391.2|49
1728450300000|2024-10-09 05:05:00|7407.3|7392.3|7415.5|7400.5|7416.7|7401.7|7407|7392|46
1728450600000|2024-10-09 05:10:00|7415.3|7400.3|7412.8|7397.8|7415.5|7400.5|7412.8|7397.8|4
1728450900000|2024-10-09 05:15:00|7412.3|7397.3|7412.9|7397.9|7413.7|7398.7|7412.3|7397.3|37
1728451200000|2024-10-09 05:20:00|7413.2|7398.2|7419.7|7404.7|7419.7|7404.7|7413.2|7398.2|5
1728451500000|2024-10-09 05:25:00|7420.1|7405.1|7425.5|7410.5|7428.7|7413.7|7417.4|7402.4|63
1728451800000|2024-10-09 05:30:00|7425.1|7410.1|7422.6|7407.6|7432.5|7417.5|7420.1|7405.1|45
1728452100000|2024-10-09 05:35:00|7423|7408|7428.1|7413.1|7429.7|7414.7|7422.7|7407.7|9
1728452400000|2024-10-09 05:40:00|7427.5|7412.5|7428.1|7413.1|7429.2|7414.2|7427|7412|1
1728452700000|2024-10-09 05:45:00|7428|7413|7429.6|7414.6|7433.4|7418.4|7427.6|7412.6|12
1728453000000|2024-10-09 05:50:00|7429.7|7414.7|7433.8|7418.8|7433.8|7418.8|7428.6|7413.6|7
1728453300000|2024-10-09 05:55:00|7433.1|7418.1|7430.7|7415.7|7433.8|7418.8|7430.3|7415.3|34
1728453600000|2024-10-09 06:00:00|7431.5|7416.5|7420|7405|7434.3|7419.3|7420|7405|16
1728453900000|2024-10-09 06:05:00|7420.5|7405.5|7417.7|7402.7|7421|7406|7416.2|7401.2|41
1728454200000|2024-10-09 06:10:00|7417.4|7402.4|7419.4|7404.4|7419.6|7404.6|7417.2|7402.2|16
1728454500000|2024-10-09 06:15:00|7418.6|7403.6|7414.6|7399.6|7419.5|7404.5|7414|7399|13
1728454800000|2024-10-09 06:20:00|7414.1|7399.1|7420.1|7405.1|7420.1|7405.1|7413.6|7398.6|16
1728455100000|2024-10-09 06:25:00|7419.5|7404.5|7414.9|7399.9|7419.8|7404.8|7414.4|7399.4|10
1728455400000|2024-10-09 06:30:00|7414.4|7399.4|7404.5|7389.5|7416.9|7401.9|7404.5|7389.5|30
1728455700000|2024-10-09 06:35:00|7405.6|7390.6|7405|7390|7410|7395|7404.7|7389.7|7
1728456000000|2024-10-09 06:40:00|7404.7|7389.7|7404.5|7389.5|7406|7391|7403.5|7388.5|7
1728456300000|2024-10-09 06:45:00|7404.9|7389.9|7399.9|7384.9|7406.4|7391.4|7399.9|7384.9|64
1728456600000|2024-10-09 06:50:00|7400.4|7385.4|7398.8|7383.8|7402.8|7387.8|7398.8|7383.8|18
1728456900000|2024-10-09 06:55:00|7398.9|7383.9|7400.2|7385.2|7401|7386|7395.5|7380.5|74
1728457200000|2024-10-09 07:00:00|7401|7386|7404.7|7389.7|7404.8|7389.8|7399|7384|16
1728457500000|2024-10-09 07:05:00|7404.3|7389.3|7401.8|7386.8|7405.3|7390.3|7401.1|7386.1|4
1728457800000|2024-10-09 07:10:00|7401.7|7386.7|7407|7392|7407|7392|7401|7386|12
1728458100000|2024-10-09 07:15:00|7407.6|7392.6|7406.8|7391.8|7408.1|7393.1|7405|7390|10
1728458400000|2024-10-09 07:20:00|7406.1|7391.1|7401.7|7386.7|7406.1|7391.1|7399.3|7384.3|11
1728458700000|2024-10-09 07:25:00|7404.3|7389.3|7405.3|7390.3|7405.3|7390.3|7402.3|7387.3|16
1728459000000|2024-10-09 07:30:00|7404.3|7389.3|7418.6|7403.6|7418.6|7403.6|7404.3|7389.3|7
1728459300000|2024-10-09 07:35:00|7419.1|7404.1|7416.1|7401.1|7419.6|7404.6|7414.6|7399.6|7
1728459600000|2024-10-09 07:40:00|7415.6|7400.6|7411|7396|7416.6|7401.6|7411|7396|6
1728459900000|2024-10-09 07:45:00|7410.8|7395.8|7411|7396|7412.2|7397.2|7407.9|7392.9|18
1728460200000|2024-10-09 07:50:00|7411.5|7396.5|7412.2|7397.2|7412.2|7397.2|7411.1|7396.1|2
1728460500000|2024-10-09 07:55:00|7413.3|7398.3|7417.1|7402.1|7417.4|7402.4|7413.3|7398.3|1
1728460800000|2024-10-09 08:00:00|7416.9|7401.9|7422.6|7407.6|7423.4|7408.4|7415.9|7400.9|31
1728461100000|2024-10-09 08:05:00|7422.4|7407.4|7422.6|7407.6|7423.4|7408.4|7422.4|7407.4|0
1728461400000|2024-10-09 08:10:00|7422.7|7407.7|7425.1|7410.1|7425.4|7410.4|7422.1|7407.1|17
1728461700000|2024-10-09 08:15:00|7424.9|7409.9|7432.9|7417.9|7434.3|7419.3|7421.9|7406.9|99
1728462000000|2024-10-09 08:20:00|7433.2|7418.2|7425.7|7410.7|7433.7|7418.7|7425.2|7410.2|18
1728462300000|2024-10-09 08:25:00|7426|7411|7429.9|7414.9|7429.9|7414.9|7425.9|7410.9|0
1728462600000|2024-10-09 08:30:00|7430|7415|7432.2|7417.2|7432.9|7417.9|7424.9|7409.9|11
1728462900000|2024-10-09 08:35:00|7431.9|7416.9|7428.4|7413.4|7434.2|7419.2|7427.7|7412.7|38
1728463200000|2024-10-09 08:40:00|7428.9|7413.9|7426.6|7411.6|7431.5|7416.5|7425.6|7410.6|21
1728463500000|2024-10-09 08:45:00|7426.7|7411.7|7428|7413|7428.1|7413.1|7426.6|7411.6|0
1728463800000|2024-10-09 08:50:00|7428.5|7413.5|7426.6|7411.6|7428.5|7413.5|7424.1|7409.1|24
1728464100000|2024-10-09 08:55:00|7427.5|7412.5|7430|7415|7430|7415|7424.5|7409.5|13
1728464400000|2024-10-09 09:00:00|7430.1|7415.1|7434.2|7419.2|7434.7|7419.7|7429.5|7414.5|107
1728464700000|2024-10-09 09:05:00|7433.8|7418.8|7427.6|7412.6|7433.8|7418.8|7427.1|7412.1|26
1728465000000|2024-10-09 09:10:00|7427.9|7412.9|7434|7419|7434|7419|7427.9|7412.9|13
1728465300000|2024-10-09 09:15:00|7434.1|7419.1|7433.5|7418.5|7434.9|7419.9|7433.2|7418.2|3
1728465600000|2024-10-09 09:20:00|7430.6|7415.6|7428.4|7413.4|7431|7416|7425.9|7410.9|16
1728465900000|2024-10-09 09:25:00|7426.4|7411.4|7423.2|7408.2|7426.4|7411.4|7422.2|7407.2|24
1728466200000|2024-10-09 09:30:00|7422.2|7407.2|7414.1|7399.1|7422.2|7407.2|7413.7|7398.7|28
1728466500000|2024-10-09 09:35:00|7413.7|7398.7|7422.5|7407.5|7424|7409|7413.7|7398.7|106
1728466800000|2024-10-09 09:40:00|7422.7|7407.7|7423.3|7408.3|7423.3|7408.3|7421.7|7406.7|11
1728467100000|2024-10-09 09:45:00|7422.6|7407.6|7418.5|7403.5|7422.6|7407.6|7417.3|7402.3|18
1728467400000|2024-10-09 09:50:00|7419|7404|7416.7|7401.7|7420.5|7405.5|7416.5|7401.5|8
1728467700000|2024-10-09 09:55:00|7416.2|7401.2|7417|7402|7417.8|7402.8|7416.2|7401.2|0
1728468000000|2024-10-09 10:00:00|7416|7401|7421.9|7406.9|7421.9|7406.9|7415.7|7400.7|46
1728468300000|2024-10-09 10:05:00|7422.3|7407.3|7418.8|7403.8|7423.8|7408.8|7417.7|7402.7|36
1728468600000|2024-10-09 10:10:00|7419.3|7404.3|7414.3|7399.3|7421.3|7406.3|7413.7|7398.7|14
1728468900000|2024-10-09 10:15:00|7415.5|7400.5|7420.1|7405.1|7420.2|7405.2|7411.2|7396.2|118
1728469200000|2024-10-09 10:20:00|7419.7|7404.7|7423.9|7408.9|7423.9|7408.9|7417.2|7402.2|105
1728469500000|2024-10-09 10:25:00|7423.6|7408.6|7422.9|7407.9|7424.9|7409.9|7421.3|7406.3|28
1728469800000|2024-10-09 10:30:00|7421.9|7406.9|7424.7|7409.7|7424.7|7409.7|7420.9|7405.9|61
1728470100000|2024-10-09 10:35:00|7424.4|7409.4|7423.9|7408.9|7425.2|7410.2|7423.2|7408.2|8
1728470400000|2024-10-09 10:40:00|7424|7409|7422.7|7407.7|7424|7409|7422.1|7407.1|2
1728470700000|2024-10-09 10:45:00|7423.1|7408.1|7420.1|7405.1|7424.7|7409.7|7420.1|7405.1|10
1728471000000|2024-10-09 10:50:00|7419.4|7404.4|7419.4|7404.4|7419.9|7404.9|7419|7404|3
1728471300000|2024-10-09 10:55:00|7420.7|7405.7|7419.5|7404.5|7421.7|7406.7|7419.5|7404.5|5
1728471600000|2024-10-09 11:00:00|7419.9|7404.9|7421.2|7406.2|7421.2|7406.2|7419.7|7404.7|5
1728471900000|2024-10-09 11:05:00|7420.7|7405.7|7416.5|7401.5|7421.7|7406.7|7416.2|7401.2|103
1728472200000|2024-10-09 11:10:00|7416.4|7401.4|7415.4|7400.4|7417.6|7402.6|7415|7400|33
1728472500000|2024-10-09 11:15:00|7415.3|7400.3|7420.9|7405.9|7423.9|7408.9|7414.9|7399.9|103
1728472800000|2024-10-09 11:20:00|7420.8|7405.8|7422.4|7407.4|7424|7409|7419.5|7404.5|7
1728473100000|2024-10-09 11:25:00|7422|7407|7425.9|7410.9|7425.9|7410.9|7420.4|7405.4|13
1728473400000|2024-10-09 11:30:00|7426|7411|7426|7411|7426.4|7411.4|7425.6|7410.6|8
1728473700000|2024-10-09 11:35:00|7428|7413|7427|7412|7428.9|7413.9|7425|7410|49
1728474000000|2024-10-09 11:40:00|7426.9|7411.9|7426.1|7411.1|7428.1|7413.1|7426.1|7411.1|4
1728474300000|2024-10-09 11:45:00|7426.2|7411.2|7427.7|7412.7|7428.9|7413.9|7426.2|7411.2|6
1728474600000|2024-10-09 11:50:00|7426.7|7411.7|7423|7408|7427.5|7412.5|7423|7408|13
1728474900000|2024-10-09 11:55:00|7423.2|7408.2|7425.2|7410.2|7425.5|7410.5|7423.2|7408.2|9
1728475200000|2024-10-09 12:00:00|7424.3|7409.3|7426.8|7411.8|7428.7|7413.7|7424.3|7409.3|43
1728475500000|2024-10-09 12:05:00|7427.3|7412.3|7443.1|7428.1|7446.6|7431.6|7427.3|7412.3|309
1728475800000|2024-10-09 12:10:00|7441.1|7426.1|7435.3|7420.3|7443.1|7428.1|7434|7419|29
1728476100000|2024-10-09 12:15:00|7435.7|7420.7|7433|7418|7435.8|7420.8|7429.7|7414.7|59
1728476400000|2024-10-09 12:20:00|7431|7416|7438|7423|7438.7|7423.7|7431|7416|80
1728476700000|2024-10-09 12:25:00|7438.1|7423.1|7439.6|7424.6|7441.6|7426.6|7437.4|7422.4|68
1728477000000|2024-10-09 12:30:00|7440.1|7425.1|7446.7|7431.7|7446.7|7431.7|7440.1|7425.1|45
1728477300000|2024-10-09 12:35:00|7446.2|7431.2|7446|7431|7446.2|7431.2|7443.6|7428.6|52
1728477600000|2024-10-09 12:40:00|7446.2|7431.2|7447.2|7432.2|7449.9|7434.9|7445.7|7430.7|93
1728477900000|2024-10-09 12:45:00|7446.8|7431.8|7436|7421|7447.7|7432.7|7435.9|7420.9|58
1728478200000|2024-10-09 12:50:00|7437|7422|7437|7422|7437.5|7422.5|7435.4|7420.4|19
1728478500000|2024-10-09 12:55:00|7435.4|7420.4|7431|7416|7437|7422|7429.9|7414.9|27
1728478800000|2024-10-09 13:00:00|7430.3|7415.3|7427|7412|7430.3|7415.3|7414.3|7399.3|163
1728479100000|2024-10-09 13:05:00|7427.2|7412.2|7434.6|7419.6|7434.6|7419.6|7424.5|7409.5|96
1728479400000|2024-10-09 13:10:00|7435.1|7420.1|7433.4|7418.4|7441.6|7426.6|7427.6|7412.6|171
1728479700000|2024-10-09 13:15:00|7432.4|7417.4|7438.9|7423.9|7444.4|7429.4|7432.4|7417.4|58
1728480000000|2024-10-09 13:20:00|7438.6|7423.6|7440.2|7425.2|7445.3|7430.3|7435.3|7420.3|64
1728480300000|2024-10-09 13:25:00|7439.8|7424.8|7433.4|7418.4|7441.8|7426.8|7432.5|7417.5|74
1728480600000|2024-10-09 13:30:00|7433.8|7418.8|7437.3|7422.3|7438.3|7423.3|7427.2|7412.2|245
1728480900000|2024-10-09 13:35:00|7437.5|7422.5|7415.9|7400.9|7437.5|7422.5|7413.4|7398.4|172
1728481200000|2024-10-09 13:40:00|7415.6|7400.6|7423.2|7408.2|7426.4|7411.4|7414.3|7399.3|72
1728481500000|2024-10-09 13:45:00|7422.4|7407.4|7420|7405|7425.8|7410.8|7416.1|7401.1|62
1728481800000|2024-10-09 13:50:00|7419.6|7404.6|7417.5|7402.5|7421.1|7406.1|7416.3|7401.3|143
1728482100000|2024-10-09 13:55:00|7416.5|7401.5|7417.6|7402.6|7421.3|7406.3|7412.6|7397.6|212
1728482400000|2024-10-09 14:00:00|7418|7403|7426.2|7411.2|7426.2|7411.2|7416.5|7401.5|102
1728482700000|2024-10-09 14:05:00|7425.9|7410.9|7421.8|7406.8|7425.9|7410.9|7419.4|7404.4|86
1728483000000|2024-10-09 14:10:00|7421.5|7406.5|7422.8|7407.8|7425|7410|7420.5|7405.5|43
1728483300000|2024-10-09 14:15:00|7422.5|7407.5|7411.8|7396.8|7422.5|7407.5|7408.2|7393.2|101
1728483600000|2024-10-09 14:20:00|7410.7|7395.7|7401.3|7386.3|7410.7|7395.7|7398.1|7383.1|76
1728483900000|2024-10-09 14:25:00|7401.6|7386.6|7403.3|7388.3|7405.3|7390.3|7400.1|7385.1|159
1728484200000|2024-10-09 14:30:00|7403.4|7388.4|7414.4|7399.4|7415.5|7400.5|7403.4|7388.4|285
1728484500000|2024-10-09 14:35:00|7413.8|7398.8|7421.2|7406.2|7421.2|7406.2|7405.8|7390.8|83
1728484800000|2024-10-09 14:40:00|7421|7406|7414.4|7399.4|7422.2|7407.2|7414.4|7399.4|132
1728485100000|2024-10-09 14:45:00|7414.8|7399.8|7425.2|7410.2|7425.2|7410.2|7410.5|7395.5|193
1728485400000|2024-10-09 14:50:00|7425.6|7410.6|7426.8|7411.8|7427.5|7412.5|7421.2|7406.2|147
1728485700000|2024-10-09 14:55:00|7426.4|7411.4|7428.9|7413.9|7429.9|7414.9|7425.4|7410.4|50
1728486000000|2024-10-09 15:00:00|7428.8|7413.8|7431.9|7416.9|7431.9|7416.9|7421|7406|66
1728486300000|2024-10-09 15:05:00|7431.2|7416.2|7431.2|7416.2|7431.9|7416.9|7427.8|7412.8|78
1728486600000|2024-10-09 15:10:00|7431.7|7416.7|7435.4|7420.4|7435.9|7420.9|7430.9|7415.9|50
1728486900000|2024-10-09 15:15:00|7434.9|7419.9|7432|7417|7435.9|7420.9|7425.9|7410.9|212
1728487200000|2024-10-09 15:20:00|7430.5|7415.5|7430.5|7415.5|7434.2|7419.2|7428.4|7413.4|76
1728487500000|2024-10-09 15:25:00|7428.7|7413.7|7424.3|7409.3|7432.3|7417.3|7424.3|7409.3|48
1728487800000|2024-10-09 15:30:00|7424.8|7409.8|7424.3|7409.3|7425.8|7410.8|7422.3|7407.3|46
1728488100000|2024-10-09 15:35:00|7424.4|7409.4|7415.5|7400.5|7424.8|7409.8|7415.5|7400.5|263
1728488400000|2024-10-09 15:40:00|7416.7|7401.7|7411.8|7396.8|7417|7402|7407.8|7392.8|175
1728488700000|2024-10-09 15:45:00|7411.4|7396.4|7409.9|7394.9|7419.3|7404.3|7408.9|7393.9|248
1728489000000|2024-10-09 15:50:00|7410.3|7395.3|7405.7|7390.7|7410.3|7395.3|7405.7|7390.7|25
1728489300000|2024-10-09 15:55:00|7405.8|7390.8|7406.5|7391.5|7407.9|7392.9|7402.8|7387.8|85
1728489600000|2024-10-09 16:00:00|7407.3|7392.3|7412|7397|7412.5|7397.5|7407.3|7392.3|35
1728489900000|2024-10-09 16:05:00|7411.7|7396.7|7410.7|7395.7|7412.3|7397.3|7409.8|7394.8|29
1728490200000|2024-10-09 16:10:00|7410.3|7395.3|7406.9|7391.9|7410.3|7395.3|7406.9|7391.9|91
1728490500000|2024-10-09 16:15:00|7406.3|7391.3|7409.2|7394.2|7409.2|7394.2|7403.6|7388.6|69
1728490800000|2024-10-09 16:20:00|7409.1|7394.1|7407.7|7392.7|7409.1|7394.1|7405.1|7390.1|25
1728491100000|2024-10-09 16:25:00|7406.7|7391.7|7400|7385|7408.1|7393.1|7399.8|7384.8|59
1728491400000|2024-10-09 16:30:00|7400.5|7385.5|7396.7|7381.7|7400.5|7385.5|7395.6|7380.6|57
1728491700000|2024-10-09 16:35:00|7396.2|7381.2|7397.9|7382.9|7398|7383|7395.7|7380.7|20
1728492000000|2024-10-09 16:40:00|7398|7383|7399|7384|7399.5|7384.5|7396.9|7381.9|20
1728492300000|2024-10-09 16:45:00|7398.9|7383.9|7396.9|7381.9|7399|7384|7394.9|7379.9|23
1728492600000|2024-10-09 16:50:00|7397.1|7382.1|7395.4|7380.4|7398|7383|7395.4|7380.4|24
1728492900000|2024-10-09 16:55:00|7395|7380|7394.4|7379.4|7395.5|7380.5|7392.9|7377.9|43
1728493200000|2024-10-09 17:00:00|7394|7379|7391.7|7376.7|7395|7380|7391.4|7376.4|37
1728493500000|2024-10-09 17:05:00|7390.7|7375.7|7390.4|7375.4|7391.9|7376.9|7385.6|7370.6|140
1728493800000|2024-10-09 17:10:00|7390.2|7375.2|7386.4|7371.4|7390.2|7375.2|7384.4|7369.4|71
1728494100000|2024-10-09 17:15:00|7386.8|7371.8|7376.1|7361.1|7386.8|7371.8|7374.9|7359.9|168
1728494400000|2024-10-09 17:20:00|7376.3|7361.3|7383.3|7368.3|7384.4|7369.4|7376.3|7361.3|123
1728494700000|2024-10-09 17:25:00|7382.9|7367.9|7385.4|7370.4|7386.3|7371.3|7381.4|7366.4|34
1728495000000|2024-10-09 17:30:00|7385|7370|7381.9|7366.9|7386|7371|7379.9|7364.9|73
1728495300000|2024-10-09 17:35:00|7381.5|7366.5|7381.1|7366.1|7384|7369|7380.4|7365.4|49
1728495600000|2024-10-09 17:40:00|7382.6|7367.6|7383.9|7368.9|7384.9|7369.9|7381.3|7366.3|63
1728495900000|2024-10-09 17:45:00|7384.1|7369.1|7385.4|7370.4|7385.4|7370.4|7380.4|7365.4|51
1728496200000|2024-10-09 17:50:00|7385.6|7370.6|7383.4|7368.4|7386.4|7371.4|7382.4|7367.4|71
1728496500000|2024-10-09 17:55:00|7383.6|7368.6|7384.1|7369.1|7384.6|7369.6|7381.9|7366.9|56
1728496800000|2024-10-09 18:00:00|7383.8|7368.8|7382.9|7367.9|7387.8|7372.8|7382.6|7367.6|179
1728497100000|2024-10-09 18:05:00|7383|7368|7391.2|7376.2|7393.3|7378.3|7383|7368|228
1728497400000|2024-10-09 18:10:00|7391.5|7376.5|7383.9|7368.9|7392|7377|7383.9|7368.9|511
1728497700000|2024-10-09 18:15:00|7384.1|7369.1|7389.8|7374.8|7390.3|7375.3|7383.7|7368.7|392
1728522000000|2024-10-10 01:00:00|7378.3|7363.3|7405.1|7390.1|7406.4|7391.4|7374|7359|37
1728522300000|2024-10-10 01:05:00|7405.9|7390.9|7411.3|7396.3|7411.3|7396.3|7405.9|7390.9|2
1728522600000|2024-10-10 01:10:00|7411.8|7396.8|7398.9|7383.9|7411.8|7396.8|7394.7|7379.7|14
1728522900000|2024-10-10 01:15:00|7398.5|7383.5|7398.7|7383.7|7399.2|7384.2|7398.4|7383.4|4
1728523200000|2024-10-10 01:20:00|7398.4|7383.4|7398.7|7383.7|7398.7|7383.7|7397.4|7382.4|3
1728523500000|2024-10-10 01:25:00|7397.9|7382.9|7392.7|7377.7|7397.9|7382.9|7392.7|7377.7|1
1728523800000|2024-10-10 01:30:00|7392.2|7377.2|7376|7361|7392.3|7377.3|7375.1|7360.1|4
1728524100000|2024-10-10 01:35:00|7375.6|7360.6|7376.3|7361.3|7380.1|7365.1|7375.6|7360.6|2
1728524400000|2024-10-10 01:40:00|7376.4|7361.4|7385.3|7370.3|7386.1|7371.1|7376.4|7361.4|3
1728524700000|2024-10-10 01:45:00|7385.4|7370.4|7385.8|7370.8|7386.3|7371.3|7385.3|7370.3|0
1728525000000|2024-10-10 01:50:00|7385.3|7370.3|7385.8|7370.8|7386.3|7371.3|7384.8|7369.8|0
1728525300000|2024-10-10 01:55:00|7387.8|7372.8|7386.3|7371.3|7387.8|7372.8|7386.3|7371.3|0
1728525600000|2024-10-10 02:00:00|7386.5|7371.5|7394.3|7379.3|7394.3|7379.3|7386.3|7371.3|5
1728525900000|2024-10-10 02:05:00|7393.6|7378.6|7392.8|7377.8|7393.6|7378.6|7392.8|7377.8|2
1728526200000|2024-10-10 02:10:00|7390.9|7375.9|7390.7|7375.7|7390.9|7375.9|7390.4|7375.4|3
1728526500000|2024-10-10 02:15:00|7390.3|7375.3|7395.2|7380.2|7395.2|7380.2|7390.3|7375.3|11
1728526800000|2024-10-10 02:20:00|7395.3|7380.3|7396.3|7381.3|7396.3|7381.3|7395.3|7380.3|1
1728527100000|2024-10-10 02:25:00|7396.4|7381.4|7395.8|7380.8|7396.8|7381.8|7394.2|7379.2|2
1728527400000|2024-10-10 02:30:00|||||||||2
1728528300000|2024-10-10 02:45:00|7394.1|7379.1|7382.3|7367.3|7394.1|7379.1|7381.6|7366.6|13
1728528600000|2024-10-10 02:50:00|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.3|7367.3|0
1728528900000|2024-10-10 02:55:00|7382.3|7367.3|7381|7366|7382.3|7367.3|7379.3|7364.3|10
1728529200000|2024-10-10 03:00:00|7383.7|7368.7|7386.8|7371.8|7386.8|7371.8|7383.7|7368.7|5
1728529500000|2024-10-10 03:05:00|7386.5|7371.5|7386.3|7371.3|7386.8|7371.8|7386.3|7371.3|2
1728529800000|2024-10-10 03:10:00|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|7386.3|7371.3|0
1728530100000|2024-10-10 03:15:00|7386.4|7371.4|7386.7|7371.7|7386.7|7371.7|7386.4|7371.4|0
1728530400000|2024-10-10 03:20:00|7386.4|7371.4|7385|7370|7386.4|7371.4|7385|7370|0
1728530700000|2024-10-10 03:25:00|7385.3|7370.3|7390.4|7375.4|7392.1|7377.1|7385.3|7370.3|6
1728531000000|2024-10-10 03:30:00|7390.2|7375.2|7389.9|7374.9|7390.2|7375.2|7389.9|7374.9|0
1728531300000|2024-10-10 03:35:00|7389|7374|7385.9|7370.9|7389|7374|7385.9|7370.9|0
1728531600000|2024-10-10 03:40:00|7384.9|7369.9|7382.9|7367.9|7384.9|7369.9|7382.9|7367.9|0
1728531900000|2024-10-10 03:45:00|7382.4|7367.4|7379.9|7364.9|7382.4|7367.4|7379.9|7364.9|15
1728532500000|2024-10-10 03:55:00|7378.9|7363.9|7382.4|7367.4|7382.4|7367.4|7378.9|7363.9|1
1728532800000|2024-10-10 04:00:00|7382.3|7367.3|7382.9|7367.9|7382.9|7367.9|7381.4|7366.4|0
1728533100000|2024-10-10 04:05:00|7382.8|7367.8|7381.4|7366.4|7382.8|7367.8|7381.4|7366.4|1
1728533400000|2024-10-10 04:10:00|7381.9|7366.9|7383|7368|7383.9|7368.9|7381.9|7366.9|3
1728533700000|2024-10-10 04:15:00|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|0
1728534000000|2024-10-10 04:20:00|7386.2|7371.2|7388.8|7373.8|7388.8|7373.8|7386.2|7371.2|3
1728534300000|2024-10-10 04:25:00|7388.4|7373.4|7388.4|7373.4|7388.8|7373.8|7388.4|7373.4|0
1728534600000|2024-10-10 04:30:00|7388.8|7373.8|7388.1|7373.1|7388.8|7373.8|7388.1|7373.1|1
1728534900000|2024-10-10 04:35:00|7387.9|7372.9|7389.1|7374.1|7389.1|7374.1|7387.9|7372.9|2
1728535200000|2024-10-10 04:40:00|7388.9|7373.9|7388.6|7373.6|7389.1|7374.1|7388.4|7373.4|2
1728535500000|2024-10-10 04:45:00|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|7388.6|7373.6|4
1728535800000|2024-10-10 04:50:00|7389|7374|7389|7374|7389|7374|7389|7374|1
1728536100000|2024-10-10 04:55:00|||||||||2
1728536400000|2024-10-10 05:00:00|7388.5|7373.5|7392.1|7377.1|7392.2|7377.2|7388.1|7373.1|13
1728536700000|2024-10-10 05:05:00|7390.6|7375.6|7388|7373|7390.6|7375.6|7388|7373|1
1728537000000|2024-10-10 05:10:00|7394.5|7379.5|7403.4|7388.4|7403.6|7388.6|7394|7379|32
1728537300000|2024-10-10 05:15:00|7403.2|7388.2|7403.7|7388.7|7403.8|7388.8|7403.2|7388.2|2
1728537600000|2024-10-10 05:20:00|7403.8|7388.8|7405.1|7390.1|7405.1|7390.1|7403.8|7388.8|7
1728537900000|2024-10-10 05:25:00|7405.2|7390.2|7407.5|7392.5|7407.5|7392.5|7402.7|7387.7|36
1728538200000|2024-10-10 05:30:00|7407.1|7392.1|7423.5|7408.5|7423.9|7408.9|7405.8|7390.8|94
1728538500000|2024-10-10 05:35:00|7424.8|7409.8|7417.6|7402.6|7424.8|7409.8|7417.5|7402.5|8
1728538800000|2024-10-10 05:40:00|7416.3|7401.3|7412|7397|7416.3|7401.3|7412|7397|0
1728539100000|2024-10-10 05:45:00|7412.4|7397.4|7407.5|7392.5|7413.3|7398.3|7407.3|7392.3|2
1728539400000|2024-10-10 05:50:00|7407.1|7392.1|7404.1|7389.1|7407.5|7392.5|7404.1|7389.1|2
1728539700000|2024-10-10 05:55:00|7403.8|7388.8|7398.2|7383.2|7403.8|7388.8|7397.7|7382.7|4
1728540000000|2024-10-10 06:00:00|7397.7|7382.7|7396.7|7381.7|7397.7|7382.7|7396.7|7381.7|0
1728540300000|2024-10-10 06:05:00|7397.8|7382.8|7403|7388|7403.5|7388.5|7397.3|7382.3|5
1728540600000|2024-10-10 06:10:00|7403.5|7388.5|7401|7386|7403.5|7388.5|7399.5|7384.5|2
1728540900000|2024-10-10 06:15:00|7400.5|7385.5|7398|7383|7402|7387|7398|7383|2
1728541200000|2024-10-10 06:20:00|7396.9|7381.9|7397.5|7382.5|7398|7383|7396|7381|0
1728541500000|2024-10-10 06:25:00|7397.7|7382.7|7398.5|7383.5|7398.5|7383.5|7397.5|7382.5|1
1728541800000|2024-10-10 06:30:00|7398.6|7383.6|7402.2|7387.2|7403.6|7388.6|7398.6|7383.6|8
1728542100000|2024-10-10 06:35:00|7402.6|7387.6|7402.8|7387.8|7403.2|7388.2|7398.1|7383.1|39
1728542400000|2024-10-10 06:40:00|7402.7|7387.7|7398.7|7383.7|7402.7|7387.7|7398.7|7383.7|0
1728542700000|2024-10-10 06:45:00|7398.6|7383.6|7390.1|7375.1|7399.7|7384.7|7390.1|7375.1|7
1728543000000|2024-10-10 06:50:00|7390.5|7375.5|7383|7368|7391|7376|7383|7368|7
1728543300000|2024-10-10 06:55:00|7382.7|7367.7|7371.6|7356.6|7383|7368|7370.7|7355.7|27
1728543600000|2024-10-10 07:00:00|7369.6|7354.6|7362.1|7347.1|7370.5|7355.5|7357.5|7342.5|36
1728543900000|2024-10-10 07:05:00|7362.2|7347.2|7367|7352|7367.6|7352.6|7359.9|7344.9|9
1728544200000|2024-10-10 07:10:00|7365.5|7350.5|7359|7344|7365.5|7350.5|7357.6|7342.6|7
1728544500000|2024-10-10 07:15:00|7358.9|7343.9|7360|7345|7360.6|7345.6|7356.4|7341.4|14
1728544800000|2024-10-10 07:20:00|7360.5|7345.5|7360.9|7345.9|7367.5|7352.5|7360.5|7345.5|12
1728545100000|2024-10-10 07:25:00|7358.7|7343.7|7356|7341|7360.6|7345.6|7352.8|7337.8|25
1728545400000|2024-10-10 07:30:00|7356.4|7341.4|7354.2|7339.2|7357.9|7342.9|7354.2|7339.2|9
1728545700000|2024-10-10 07:35:00|7353.9|7338.9|7348.8|7333.8|7354.1|7339.1|7346.9|7331.9|13
1728546000000|2024-10-10 07:40:00|7348.6|7333.6|7340.8|7325.8|7351.3|7336.3|7340.8|7325.8|22
1728546300000|2024-10-10 07:45:00|7340.3|7325.3|7341.6|7326.6|7342.8|7327.8|7340.3|7325.3|3
1728546600000|2024-10-10 07:50:00|7340.8|7325.8|7340.1|7325.1|7341.6|7326.6|7340.1|7325.1|4
1728546900000|2024-10-10 07:55:00|7339.8|7324.8|7348.5|7333.5|7351.9|7336.9|7339.8|7324.8|25
1728547200000|2024-10-10 08:00:00|7348.9|7333.9|7345.4|7330.4|7353.4|7338.4|7343.4|7328.4|15
1728547500000|2024-10-10 08:05:00|7343.8|7328.8|7340.9|7325.9|7343.8|7328.8|7338.8|7323.8|19
1728547800000|2024-10-10 08:10:00|7339.8|7324.8|7340.3|7325.3|7342.9|7327.9|7339.4|7324.4|14
1728548100000|2024-10-10 08:15:00|7339.8|7324.8|7341.8|7326.8|7341.9|7326.9|7339.4|7324.4|7
1728548400000|2024-10-10 08:20:00|7342.2|7327.2|7349.4|7334.4|7352.9|7337.9|7342.2|7327.2|25
1728548700000|2024-10-10 08:25:00|7349.9|7334.9|7351.9|7336.9|7357.4|7342.4|7349.9|7334.9|11
1728549000000|2024-10-10 08:30:00|7350.9|7335.9|7351.2|7336.2|7351.9|7336.9|7350.4|7335.4|4
1728549300000|2024-10-10 08:35:00|7351.1|7336.1|7342.3|7327.3|7351.6|7336.6|7342.3|7327.3|18
1728549600000|2024-10-10 08:40:00|7341.9|7326.9|7342.4|7327.4|7345.3|7330.3|7341.9|7326.9|19
1728549900000|2024-10-10 08:45:00|7343.9|7328.9|7348|7333|7349|7334|7343.4|7328.4|13
1728550200000|2024-10-10 08:50:00|7347.8|7332.8|7347.5|7332.5|7348.5|7333.5|7347|7332|1
1728550500000|2024-10-10 08:55:00|7347|7332|7349|7334|7350|7335|7347|7332|10
1728550800000|2024-10-10 09:00:00|7348|7333|7352.1|7337.1|7352.5|7337.5|7347.5|7332.5|12
1728551100000|2024-10-10 09:05:00|7350.3|7335.3|7352.5|7337.5|7353|7338|7345.5|7330.5|52
1728551400000|2024-10-10 09:10:00|7352|7337|7355.2|7340.2|7356.5|7341.5|7352|7337|11
1728551700000|2024-10-10 09:15:00|7354.8|7339.8|7353.5|7338.5|7354.8|7339.8|7351.6|7336.6|6
1728552000000|2024-10-10 09:20:00|7354.6|7339.6|7355|7340|7357|7342|7353.4|7338.4|13
1728552300000|2024-10-10 09:25:00|7355.1|7340.1|7355.5|7340.5|7355.5|7340.5|7355.1|7340.1|2
1728552600000|2024-10-10 09:30:00|7355.1|7340.1|7359.5|7344.5|7360.5|7345.5|7354|7339|20
1728552900000|2024-10-10 09:35:00|7360.6|7345.6|7371|7356|7372|7357|7360.6|7345.6|108
1728553200000|2024-10-10 09:40:00|7371.5|7356.5|7369.1|7354.1|7372|7357|7368.8|7353.8|40
1728553500000|2024-10-10 09:45:00|7368.8|7353.8|7370.5|7355.5|7370.5|7355.5|7367.9|7352.9|4
1728553800000|2024-10-10 09:50:00|7370|7355|7371.3|7356.3|7371.9|7356.9|7370|7355|1
1728554100000|2024-10-10 09:55:00|7370.8|7355.8|7369.3|7354.3|7371.2|7356.2|7369.2|7354.2|3
1728554400000|2024-10-10 10:00:00|7369|7354|7371.6|7356.6|7372.1|7357.1|7369|7354|13
1728554700000|2024-10-10 10:05:00|7370.8|7355.8|7370.9|7355.9|7371.3|7356.3|7370.4|7355.4|2
1728555000000|2024-10-10 10:10:00|7370.6|7355.6|7371.3|7356.3|7371.3|7356.3|7369.8|7354.8|2
1728555300000|2024-10-10 10:15:00|7371.4|7356.4|7380.4|7365.4|7383.4|7368.4|7371.3|7356.3|35
1728555600000|2024-10-10 10:20:00|7380.8|7365.8|7380.4|7365.4|7380.8|7365.8|7379.8|7364.8|0
1728555900000|2024-10-10 10:25:00|7380.3|7365.3|7385.3|7370.3|7386.1|7371.1|7378.4|7363.4|19
1728556200000|2024-10-10 10:30:00|7385.5|7370.5|7386|7371|7389.8|7374.8|7385.5|7370.5|22
1728556500000|2024-10-10 10:35:00|7383|7368|7367.9|7352.9|7384.3|7369.3|7364.5|7349.5|147
1728556800000|2024-10-10 10:40:00|7368.4|7353.4|7364.5|7349.5|7369.7|7354.7|7356.9|7341.9|96
1728557100000|2024-10-10 10:45:00|7364.8|7349.8|7367.5|7352.5|7368|7353|7364.8|7349.8|1
1728557400000|2024-10-10 10:50:00|7368.5|7353.5|7368.6|7353.6|7373.6|7358.6|7368|7353|22
1728557700000|2024-10-10 10:55:00|7367.1|7352.1|7370.9|7355.9|7371.3|7356.3|7367.1|7352.1|3
1728558000000|2024-10-10 11:00:00|7371.3|7356.3|7370.8|7355.8|7372.3|7357.3|7369.6|7354.6|10
1728558300000|2024-10-10 11:05:00|7370.6|7355.6|7370.8|7355.8|7372.6|7357.6|7369.8|7354.8|2
1728558600000|2024-10-10 11:10:00|7371.9|7356.9|7373.8|7358.8|7375.3|7360.3|7371.9|7356.9|4
1728558900000|2024-10-10 11:15:00|7374.3|7359.3|7375.2|7360.2|7376.4|7361.4|7374|7359|9
1728559200000|2024-10-10 11:20:00|7375|7360|7371.7|7356.7|7375|7360|7368|7353|7
1728559500000|2024-10-10 11:25:00|7371.5|7356.5|7369.5|7354.5|7371.7|7356.7|7369.5|7354.5|3
1728559800000|2024-10-10 11:30:00|7370|7355|7371.4|7356.4|7372.7|7357.7|7370|7355|11
1728560100000|2024-10-10 11:35:00|7371.6|7356.6|7372.4|7357.4|7372.9|7357.9|7371.4|7356.4|2
1728560400000|2024-10-10 11:40:00|7372.9|7357.9|7374.2|7359.2|7376.3|7361.3|7372.9|7357.9|6
1728560700000|2024-10-10 11:45:00|7373.8|7358.8|7375|7360|7375.8|7360.8|7372.8|7357.8|8
1728561000000|2024-10-10 11:50:00|7376|7361|7377.5|7362.5|7377.5|7362.5|7372.7|7357.7|22
1728561300000|2024-10-10 11:55:00|7377.8|7362.8|7377.8|7362.8|7380|7365|7377.3|7362.3|9
1728561600000|2024-10-10 12:00:00|7370.7|7355.7|7360.9|7345.9|7370.7|7355.7|7353.2|7338.2|148
1728561900000|2024-10-10 12:05:00|7358.8|7343.8|7362.4|7347.4|7365.4|7350.4|7355.2|7340.2|45
1728562200000|2024-10-10 12:10:00|7362.2|7347.2|7361.2|7346.2|7367.1|7352.1|7356.7|7341.7|38
1728562500000|2024-10-10 12:15:00|7361.3|7346.3|7362.3|7347.3|7362.3|7347.3|7356.1|7341.1|65
1728562800000|2024-10-10 12:20:00|7362.5|7347.5|7363.3|7348.3|7365.2|7350.2|7357.4|7342.4|75
1728563100000|2024-10-10 12:25:00|7364.1|7349.1|7369.1|7354.1|7369.1|7354.1|7361.1|7346.1|67
1728563400000|2024-10-10 12:30:00|7369.2|7354.2|7366.4|7351.4|7372.6|7357.6|7356.4|7341.4|227
1728563700000|2024-10-10 12:35:00|7365.9|7350.9|7373.4|7358.4|7376.9|7361.9|7358.4|7343.4|168
1728564000000|2024-10-10 12:40:00|7373.1|7358.1|7369.1|7354.1|7373.1|7358.1|7365.8|7350.8|22
1728564300000|2024-10-10 12:45:00|7369|7354|7381.6|7366.6|7382.2|7367.2|7366.7|7351.7|76
1728564600000|2024-10-10 12:50:00|7381.9|7366.9|7381.1|7366.1|7384.1|7369.1|7379.1|7364.1|33
1728564900000|2024-10-10 12:55:00|7382.6|7367.6|7375.8|7360.8|7384.6|7369.6|7374.8|7359.8|32
1728565200000|2024-10-10 13:00:00|7376|7361|7368.2|7353.2|7379.8|7364.8|7364.2|7349.2|217
1728565500000|2024-10-10 13:05:00|7368.5|7353.5|7365.8|7350.8|7369.7|7354.7|7365.3|7350.3|30
1728565800000|2024-10-10 13:10:00|7366|7351|7360.2|7345.2|7367.3|7352.3|7358.3|7343.3|114
1728566100000|2024-10-10 13:15:00|7360.7|7345.7|7356.1|7341.1|7361.9|7346.9|7355.1|7340.1|58
1728566400000|2024-10-10 13:20:00|7355.6|7340.6|7350.5|7335.5|7356.6|7341.6|7344.1|7329.1|119
1728566700000|2024-10-10 13:25:00|7350.1|7335.1|7364.3|7349.3|7364.6|7349.6|7350.1|7335.1|268
1728567000000|2024-10-10 13:30:00|7364.1|7349.1|7353.4|7338.4|7371.1|7356.1|7353.4|7338.4|171
1728567300000|2024-10-10 13:35:00|7353.6|7338.6|7354.3|7339.3|7358.8|7343.8|7347.9|7332.9|205
1728567600000|2024-10-10 13:40:00|7354.4|7339.4|7351.6|7336.6|7357.3|7342.3|7344.8|7329.8|125
1728567900000|2024-10-10 13:45:00|7352.3|7337.3|7352|7337|7365.4|7350.4|7345.6|7330.6|107
1728568200000|2024-10-10 13:50:00|7351.9|7336.9|7351|7336|7352.8|7337.8|7344.9|7329.9|60
1728568500000|2024-10-10 13:55:00|7348.9|7333.9|7344.5|7329.5|7350.5|7335.5|7342.5|7327.5|107
1728568800000|2024-10-10 14:00:00|7344.7|7329.7|7350.2|7335.2|7354.6|7339.6|7340|7325|209
1728569100000|2024-10-10 14:05:00|7350.3|7335.3|7352.8|7337.8|7357.3|7342.3|7350.2|7335.2|102
1728569400000|2024-10-10 14:10:00|7352.7|7337.7|7369.3|7354.3|7369.3|7354.3|7352.2|7337.2|108
1728569700000|2024-10-10 14:15:00|7369.2|7354.2|7377.7|7362.7|7377.7|7362.7|7367.2|7352.2|96
1728570000000|2024-10-10 14:20:00|7378|7363|7380.7|7365.7|7383.2|7368.2|7376.7|7361.7|193
1728570300000|2024-10-10 14:25:00|7381.1|7366.1|7384.2|7369.2|7387.3|7372.3|7374.9|7359.9|91
1728570600000|2024-10-10 14:30:00|7383.8|7368.8|7393.8|7378.8|7394|7379|7382.2|7367.2|198
1728570900000|2024-10-10 14:35:00|7394|7379|7394.2|7379.2|7399.5|7384.5|7390.8|7375.8|159
1728571200000|2024-10-10 14:40:00|7395.3|7380.3|7399.5|7384.5|7400|7385|7392.6|7377.6|132
1728571500000|2024-10-10 14:45:00|7399.8|7384.8|7404.6|7389.6|7407.6|7392.6|7395|7380|235
1728571800000|2024-10-10 14:50:00|7405.1|7390.1|7393|7378|7405.9|7390.9|7391|7376|171
1728572100000|2024-10-10 14:55:00|7393.3|7378.3|7394.1|7379.1|7396.3|7381.3|7389.7|7374.7|100
1728572400000|2024-10-10 15:00:00|7394.8|7379.8|7405.1|7390.1|7406|7391|7392|7377|162
1728572700000|2024-10-10 15:05:00|7404|7389|7393.9|7378.9|7404|7389|7393.9|7378.9|64
1728573000000|2024-10-10 15:10:00|7393.2|7378.2|7386|7371|7398.7|7383.7|7385.7|7370.7|86
1728573300000|2024-10-10 15:15:00|7386.1|7371.1|7384|7369|7388|7373|7377.5|7362.5|199
1728573600000|2024-10-10 15:20:00|7384.7|7369.7|7387.7|7372.7|7394.2|7379.2|7382.7|7367.7|66
1728573900000|2024-10-10 15:25:00|7388.5|7373.5|7379.6|7364.6|7389.7|7374.7|7379.2|7364.2|46
1728574200000|2024-10-10 15:30:00|7379.5|7364.5|7384.1|7369.1|7384.8|7369.8|7377.5|7362.5|101
1728574500000|2024-10-10 15:35:00|7384|7369|7379.5|7364.5|7385|7370|7377|7362|81
1728574800000|2024-10-10 15:40:00|7379.8|7364.8|7395.3|7380.3|7397.4|7382.4|7377.6|7362.6|139
1728575100000|2024-10-10 15:45:00|7395.4|7380.4|7396.7|7381.7|7403.2|7388.2|7395.4|7380.4|189
1728575400000|2024-10-10 15:50:00|7396.3|7381.3|7394.3|7379.3|7401.4|7386.4|7393.8|7378.8|63
1728575700000|2024-10-10 15:55:00|7394.1|7379.1|7393.9|7378.9|7394.6|7379.6|7391.3|7376.3|28
1728576000000|2024-10-10 16:00:00|7393.2|7378.2|7404.4|7389.4|7404.8|7389.8|7392.4|7377.4|60
1728576300000|2024-10-10 16:05:00|7404.3|7389.3|7399.8|7384.8|7405.4|7390.4|7398.9|7383.9|130
1728576600000|2024-10-10 16:10:00|7399.3|7384.3|7398.1|7383.1|7399.7|7384.7|7393.1|7378.1|82
1728576900000|2024-10-10 16:15:00|7397.7|7382.7|7398.3|7383.3|7398.9|7383.9|7397.1|7382.1|51
1728577200000|2024-10-10 16:20:00|7398.5|7383.5|7397.5|7382.5|7398.8|7383.8|7395.7|7380.7|61
1728577500000|2024-10-10 16:25:00|7397.8|7382.8|7393.6|7378.6|7398.5|7383.5|7393.4|7378.4|61
1728577800000|2024-10-10 16:30:00|7394.3|7379.3|7397.6|7382.6|7398.1|7383.1|7393.8|7378.8|49
1728578100000|2024-10-10 16:35:00|7398.1|7383.1|7393.2|7378.2|7398.1|7383.1|7392.6|7377.6|31
1728578400000|2024-10-10 16:40:00|7392.7|7377.7|7393.3|7378.3|7395.7|7380.7|7389.9|7374.9|67
1728578700000|2024-10-10 16:45:00|7393.2|7378.2|7387.3|7372.3|7393.2|7378.2|7387.3|7372.3|28
1728579000000|2024-10-10 16:50:00|7387.5|7372.5|7389.2|7374.2|7392.8|7377.8|7387|7372|88
1728579300000|2024-10-10 16:55:00|7389.1|7374.1|7387.3|7372.3|7390.1|7375.1|7384.5|7369.5|82
1728579600000|2024-10-10 17:00:00|7387.5|7372.5|7387|7372|7392.2|7377.2|7385.8|7370.8|96
1728579900000|2024-10-10 17:05:00|7386.8|7371.8|7386.5|7371.5|7387.1|7372.1|7383.8|7368.8|26
1728580200000|2024-10-10 17:10:00|7386.6|7371.6|7387.5|7372.5|7387.5|7372.5|7380.3|7365.3|46
1728580500000|2024-10-10 17:15:00|7387.9|7372.9|7392|7377|7392.9|7377.9|7387.9|7372.9|88
1728580800000|2024-10-10 17:20:00|7392.1|7377.1|7397|7382|7398.5|7383.5|7392.1|7377.1|109
1728581100000|2024-10-10 17:25:00|7396.9|7381.9|7397|7382|7400.9|7385.9|7396|7381|99
1728581400000|2024-10-10 17:30:00|7396.5|7381.5|7405.3|7390.3|7405.3|7390.3|7396.5|7381.5|147
1728581700000|2024-10-10 17:35:00|7403.6|7388.6|7404.4|7389.4|7407.5|7392.5|7403.3|7388.3|127
1728582000000|2024-10-10 17:40:00|7404.5|7389.5|7410.4|7395.4|7411.6|7396.6|7403.9|7388.9|99
1728582300000|2024-10-10 17:45:00|7410.7|7395.7|7419.7|7404.7|7420.2|7405.2|7410.7|7395.7|157
1728582600000|2024-10-10 17:50:00|7419.8|7404.8|7416.9|7401.9|7420.2|7405.2|7413.9|7398.9|140
1728582900000|2024-10-10 17:55:00|7417|7402|7421.1|7406.1|7421.1|7406.1|7415.7|7400.7|96
1728583200000|2024-10-10 18:00:00|7421.6|7406.6|7413.3|7398.3|7422.4|7407.4|7412.2|7397.2|211
1728583500000|2024-10-10 18:05:00|7413.7|7398.7|7425.3|7410.3|7426.1|7411.1|7413.7|7398.7|202
1728583800000|2024-10-10 18:10:00|7424.2|7409.2|7430.9|7415.9|7431.4|7416.4|7423.7|7408.7|1054
1728584100000|2024-10-10 18:15:00|7431|7416|7425.8|7410.8|7431|7416|7420.9|7405.9|296
1728584400000|2024-10-10 18:20:00|7425.4|7410.4|7425.4|7410.4|7425.4|7410.4|7425.4|7410.4|0
1728608400000|2024-10-11 01:00:00|7418.6|7403.6|7415.4|7400.4|7420.2|7405.2|7415.4|7400.4|47
1728608700000|2024-10-11 01:05:00|7415.8|7400.8|7413.1|7398.1|7416.1|7401.1|7412.3|7397.3|26
1728609000000|2024-10-11 01:10:00|7412.7|7397.7|7419.6|7404.6|7420.7|7405.7|7412.7|7397.7|23
1728609300000|2024-10-11 01:15:00|7421.3|7406.3|7438|7423|7439.6|7424.6|7420.5|7405.5|46
1728609600000|2024-10-11 01:20:00|7437.1|7422.1|7433.5|7418.5|7437.7|7422.7|7433.5|7418.5|40
1728609900000|2024-10-11 01:25:00|7432.5|7417.5|7432.1|7417.1|7434.1|7419.1|7429.5|7414.5|13
1728610200000|2024-10-11 01:30:00|7431.8|7416.8|7426.3|7411.3|7432.8|7417.8|7426.3|7411.3|16
1728610500000|2024-10-11 01:35:00|7426.1|7411.1|7429.1|7414.1|7429.1|7414.1|7425.8|7410.8|4
1728610800000|2024-10-11 01:40:00|7431.1|7416.1|7428.1|7413.1|7431.6|7416.6|7428.1|7413.1|13
1728611100000|2024-10-11 01:45:00|7428.7|7413.7|7429.1|7414.1|7431.1|7416.1|7428.1|7413.1|20
1728611400000|2024-10-11 01:50:00|7429.6|7414.6|7431.1|7416.1|7431.1|7416.1|7427.1|7412.1|6
1728611700000|2024-10-11 01:55:00|7429.7|7414.7|7427.3|7412.3|7431.1|7416.1|7425.2|7410.2|9
1728612000000|2024-10-11 02:00:00|7427.2|7412.2|7428.2|7413.2|7428.2|7413.2|7427.2|7412.2|8
1728612300000|2024-10-11 02:05:00|7428.3|7413.3|7429.7|7414.7|7429.7|7414.7|7428.3|7413.3|2
1728612600000|2024-10-11 02:10:00|7430.2|7415.2|7430.2|7415.2|7430.2|7415.2|7429.7|7414.7|3
1728612900000|2024-10-11 02:15:00|||||||||1
1728613500000|2024-10-11 02:25:00|7430.7|7415.7|7430.7|7415.7|7430.7|7415.7|7430.7|7415.7|0
1728613800000|2024-10-11 02:30:00|7430.8|7415.8|7430.2|7415.2|7431.2|7416.2|7429.2|7414.2|2
1728614100000|2024-10-11 02:35:00|7429.7|7414.7|7423.1|7408.1|7430.2|7415.2|7418.6|7403.6|39
1728614400000|2024-10-11 02:40:00|7423.6|7408.6|7424.1|7409.1|7424.1|7409.1|7423.6|7408.6|0
1728614700000|2024-10-11 02:45:00|7423.6|7408.6|7423.1|7408.1|7423.6|7408.6|7423.1|7408.1|1
1728615000000|2024-10-11 02:50:00|7423.2|7408.2|7423.6|7408.6|7424.1|7409.1|7421.6|7406.6|2
1728615300000|2024-10-11 02:55:00|7423.1|7408.1|7424.1|7409.1|7424.1|7409.1|7423.1|7408.1|0
1728615600000|2024-10-11 03:00:00|7423.7|7408.7|7424.7|7409.7|7424.7|7409.7|7423.7|7408.7|1
1728615900000|2024-10-11 03:05:00|7424.6|7409.6|7421.6|7406.6|7424.6|7409.6|7421.6|7406.6|3
1728616200000|2024-10-11 03:10:00|7422.7|7407.7|7419.2|7404.2|7422.7|7407.7|7419.2|7404.2|2
1728616500000|2024-10-11 03:15:00|7419.4|7404.4|7420.7|7405.7|7420.7|7405.7|7419.2|7404.2|5
1728616800000|2024-10-11 03:20:00|7421.2|7406.2|7420.7|7405.7|7421.2|7406.2|7420.7|7405.7|0
1728617100000|2024-10-11 03:25:00|7421|7406|7422.7|7407.7|7423.2|7408.2|7421|7406|2
1728617400000|2024-10-11 03:30:00|7421.2|7406.2|7421.2|7406.2|7421.2|7406.2|7421.2|7406.2|2
1728618000000|2024-10-11 03:40:00|7421.3|7406.3|7421.3|7406.3|7421.3|7406.3|7421.3|7406.3|0
1728618300000|2024-10-11 03:45:00|7421.8|7406.8|7422.3|7407.3|7422.3|7407.3|7421.3|7406.3|0
1728618600000|2024-10-11 03:50:00|7421.8|7406.8|7421.8|7406.8|7422.3|7407.3|7421.8|7406.8|0
1728618900000|2024-10-11 03:55:00|7423.8|7408.8|7423.3|7408.3|7425.3|7410.3|7423.3|7408.3|6
1728619200000|2024-10-11 04:00:00|7422.3|7407.3|7422.8|7407.8|7422.8|7407.8|7422.3|7407.3|0
1728619500000|2024-10-11 04:05:00|7424.4|7409.4|7422.4|7407.4|7425.9|7410.9|7422.4|7407.4|6
1728619800000|2024-10-11 04:10:00|7422.5|7407.5|7420.8|7405.8|7423|7408|7420.4|7405.4|2
1728620100000|2024-10-11 04:15:00|7419.8|7404.8|7419.8|7404.8|7419.8|7404.8|7419.8|7404.8|1
1728620400000|2024-10-11 04:20:00|7419.3|7404.3|7418.8|7403.8|7419.3|7404.3|7418.8|7403.8|0
1728620700000|2024-10-11 04:25:00|||||||||1
1728621300000|2024-10-11 04:35:00|7419.2|7404.2|7420.2|7405.2|7420.2|7405.2|7417.2|7402.2|5
1728621600000|2024-10-11 04:40:00|7420.1|7405.1|7420.1|7405.1|7420.1|7405.1|7420.1|7405.1|0
1728621900000|2024-10-11 04:45:00|7419.7|7404.7|7420.2|7405.2|7420.2|7405.2|7419.7|7404.7|0
1728622200000|2024-10-11 04:50:00|7420.8|7405.8|7425.2|7410.2|7425.2|7410.2|7420.8|7405.8|9
1728622500000|2024-10-11 04:55:00|7425.7|7410.7|7423.7|7408.7|7425.7|7410.7|7423.7|7408.7|1
1728622800000|2024-10-11 05:00:00|7424.7|7409.7|7424.2|7409.2|7425.2|7410.2|7424.2|7409.2|5
1728623100000|2024-10-11 05:05:00|7423.1|7408.1|7423.2|7408.2|7423.2|7408.2|7422.2|7407.2|1
1728623400000|2024-10-11 05:10:00|7423.6|7408.6|7424.2|7409.2|7424.7|7409.7|7423.6|7408.6|1
1728623700000|2024-10-11 05:15:00|7423.2|7408.2|7421.7|7406.7|7423.2|7408.2|7421.7|7406.7|3
1728624000000|2024-10-11 05:20:00|7421.2|7406.2|7420.7|7405.7|7421.7|7406.7|7420.7|7405.7|0
1728624300000|2024-10-11 05:25:00|7419.2|7404.2|7419.2|7404.2|7420.2|7405.2|7418.2|7403.2|6
1728624600000|2024-10-11 05:30:00|7419.4|7404.4|7418.7|7403.7|7419.7|7404.7|7418.7|7403.7|1
1728624900000|2024-10-11 05:35:00|7419.7|7404.7|7421.1|7406.1|7421.1|7406.1|7419.7|7404.7|0
1728625200000|2024-10-11 05:40:00|7420.6|7405.6|7421.6|7406.6|7423.1|7408.1|7420.6|7405.6|4
1728625500000|2024-10-11 05:45:00|7421.1|7406.1|7421.2|7406.2|7421.6|7406.6|7420.7|7405.7|0
1728625800000|2024-10-11 05:50:00|7421.6|7406.6|7416.3|7401.3|7421.6|7406.6|7416.1|7401.1|5
1728626100000|2024-10-11 05:55:00|7416.8|7401.8|7418.9|7403.9|7419|7404|7416.1|7401.1|2
1728626400000|2024-10-11 06:00:00|7419.3|7404.3|7419.4|7404.4|7421.9|7406.9|7419|7404|1
1728626700000|2024-10-11 06:05:00|7419|7404|7418.9|7403.9|7419|7404|7418.5|7403.5|0
1728627000000|2024-10-11 06:10:00|7419|7404|7417.9|7402.9|7419|7404|7417.9|7402.9|0
1728627300000|2024-10-11 06:15:00|7418.4|7403.4|7418.9|7403.9|7419.8|7404.8|7418.4|7403.4|0
1728627600000|2024-10-11 06:20:00|7419|7404|7415.4|7400.4|7419.8|7404.8|7414.4|7399.4|12
1728627900000|2024-10-11 06:25:00|7415.8|7400.8|7412.5|7397.5|7415.8|7400.8|7411.9|7396.9|4
1728628200000|2024-10-11 06:30:00|7412|7397|7412|7397|7412.5|7397.5|7412|7397|0
1728628500000|2024-10-11 06:35:00|7412.1|7397.1|7409.1|7394.1|7412.1|7397.1|7407.1|7392.1|15
1728628800000|2024-10-11 06:40:00|7410.1|7395.1|7410.1|7395.1|7410.1|7395.1|7408.6|7393.6|6
1728629100000|2024-10-11 06:45:00|7411.6|7396.6|7415.6|7400.6|7416.2|7401.2|7411.6|7396.6|2
1728629400000|2024-10-11 06:50:00|7415.2|7400.2|7415.4|7400.4|7415.6|7400.6|7413.9|7398.9|0
1728629700000|2024-10-11 06:55:00|7415.3|7400.3|7412.1|7397.1|7415.3|7400.3|7412.1|7397.1|2
1728630000000|2024-10-11 07:00:00|7412.8|7397.8|7414.6|7399.6|7415.1|7400.1|7412.8|7397.8|8
1728630300000|2024-10-11 07:05:00|7414.5|7399.5|7418.1|7403.1|7418.2|7403.2|7409.1|7394.1|26
1728630600000|2024-10-11 07:10:00|7418.2|7403.2|7418.3|7403.3|7418.3|7403.3|7418.1|7403.1|0
1728630900000|2024-10-11 07:15:00|7418.4|7403.4|7418.9|7403.9|7418.9|7403.9|7418.2|7403.2|2
1728631200000|2024-10-11 07:20:00|7418.6|7403.6|7421.9|7406.9|7422.2|7407.2|7417.7|7402.7|39
1728631500000|2024-10-11 07:25:00|7422.2|7407.2|7422.7|7407.7|7422.7|7407.7|7422.2|7407.2|0
1728631800000|2024-10-11 07:30:00|7422|7407|7421.9|7406.9|7422.4|7407.4|7419.9|7404.9|3
1728632100000|2024-10-11 07:35:00|7421.5|7406.5|7420|7405|7421.5|7406.5|7420|7405|2
1728632400000|2024-10-11 07:40:00|7420.1|7405.1|7421.9|7406.9|7421.9|7406.9|7420.1|7405.1|0
1728632700000|2024-10-11 07:45:00|7422.4|7407.4|7423.9|7408.9|7424.2|7409.2|7422.4|7407.4|4
1728633000000|2024-10-11 07:50:00|7425.4|7410.4|7425.3|7410.3|7425.9|7410.9|7425.3|7410.3|4
1728633300000|2024-10-11 07:55:00|7425.1|7410.1|7426.5|7411.5|7426.5|7411.5|7424.8|7409.8|2
1728633600000|2024-10-11 08:00:00|7426.9|7411.9|7428|7413|7428|7413|7426.9|7411.9|7
1728633900000|2024-10-11 08:05:00|7428.5|7413.5|7428.7|7413.7|7428.7|7413.7|7428|7413|1
1728634200000|2024-10-11 08:10:00|7428.5|7413.5|7426.5|7411.5|7428.7|7413.7|7424.7|7409.7|4
1728634500000|2024-10-11 08:15:00|7426.2|7411.2|7428.5|7413.5|7428.7|7413.7|7426|7411|5
1728634800000|2024-10-11 08:20:00|7428.7|7413.7|7428|7413|7428.7|7413.7|7425.8|7410.8|9
1728635100000|2024-10-11 08:25:00|7428.2|7413.2|7427.7|7412.7|7428.2|7413.2|7427.5|7412.5|3
1728635400000|2024-10-11 08:30:00|7428.7|7413.7|7445.4|7430.4|7445.4|7430.4|7428.2|7413.2|79
1728635700000|2024-10-11 08:35:00|7445.1|7430.1|7449.6|7434.6|7452.1|7437.1|7442.4|7427.4|70
1728636000000|2024-10-11 08:40:00|7449.1|7434.1|7447.9|7432.9|7449.4|7434.4|7446.8|7431.8|27
1728636300000|2024-10-11 08:45:00|7447.4|7432.4|7448.9|7433.9|7449.6|7434.6|7446.4|7431.4|12
1728636600000|2024-10-11 08:50:00|7448.6|7433.6|7444.4|7429.4|7448.6|7433.6|7444.4|7429.4|12
1728636900000|2024-10-11 08:55:00|7444.9|7429.9|7448.6|7433.6|7448.7|7433.7|7444.9|7429.9|4
1728637200000|2024-10-11 09:00:00|7448.7|7433.7|7451.3|7436.3|7452|7437|7448.7|7433.7|4
1728637500000|2024-10-11 09:05:00|7451.8|7436.8|7452.1|7437.1|7453.5|7438.5|7451.3|7436.3|19
1728637800000|2024-10-11 09:10:00|7452.6|7437.6|7453.1|7438.1|7453.1|7438.1|7452.1|7437.1|7
1728638100000|2024-10-11 09:15:00|7453.3|7438.3|7452.7|7437.7|7455.8|7440.8|7452.6|7437.6|61
1728638400000|2024-10-11 09:20:00|7452.6|7437.6|7453.1|7438.1|7454.5|7439.5|7452.6|7437.6|1
1728638700000|2024-10-11 09:25:00|7453.5|7438.5|7454.5|7439.5|7456|7441|7453.5|7438.5|11
1728639000000|2024-10-11 09:30:00|7454.6|7439.6|7457.5|7442.5|7457.9|7442.9|7454.5|7439.5|111
1728639300000|2024-10-11 09:35:00|7456.9|7441.9|7456.9|7441.9|7457.5|7442.5|7456.7|7441.7|36
1728639600000|2024-10-11 09:40:00|7457.4|7442.4|7455.7|7440.7|7457.4|7442.4|7454.9|7439.9|28
1728639900000|2024-10-11 09:45:00|7455.6|7440.6|7453|7438|7455.7|7440.7|7452.4|7437.4|3
1728640200000|2024-10-11 09:50:00|7453.7|7438.7|7455.3|7440.3|7456.5|7441.5|7452.9|7437.9|21
1728640500000|2024-10-11 09:55:00|7455.6|7440.6|7453.3|7438.3|7456.1|7441.1|7452.5|7437.5|18
1728640800000|2024-10-11 10:00:00|7453|7438|7450.1|7435.1|7453.1|7438.1|7449.9|7434.9|7
1728641100000|2024-10-11 10:05:00|7450.5|7435.5|7450.6|7435.6|7451.3|7436.3|7449.5|7434.5|7
1728641400000|2024-10-11 10:10:00|7451.1|7436.1|7451.3|7436.3|7451.8|7436.8|7451.1|7436.1|4
1728641700000|2024-10-11 10:15:00|7450.8|7435.8|7452.2|7437.2|7452.7|7437.7|7450.8|7435.8|3
1728642000000|2024-10-11 10:20:00|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7451.2|7436.2|10
1728642300000|2024-10-11 10:25:00|7453.2|7438.2|7451.2|7436.2|7454|7439|7450.5|7435.5|21
1728642600000|2024-10-11 10:30:00|7451.5|7436.5|7447.4|7432.4|7451.5|7436.5|7443.3|7428.3|33
1728642900000|2024-10-11 10:35:00|7448.9|7433.9|7449.4|7434.4|7449.4|7434.4|7446.4|7431.4|5
1728643200000|2024-10-11 10:40:00|7448.7|7433.7|7448.5|7433.5|7449|7434|7448|7433|2
1728643500000|2024-10-11 10:45:00|7448.6|7433.6|7448.1|7433.1|7448.6|7433.6|7447.9|7432.9|2
1728643800000|2024-10-11 10:50:00|7448.4|7433.4|7449.8|7434.8|7449.8|7434.8|7448.4|7433.4|3
1728644100000|2024-10-11 10:55:00|7449.9|7434.9|7452.4|7437.4|7452.9|7437.9|7449.8|7434.8|8
1728644400000|2024-10-11 11:00:00|7452.7|7437.7|7453.4|7438.4|7453.9|7438.9|7452.7|7437.7|8
1728644700000|2024-10-11 11:05:00|7453.7|7438.7|7454.6|7439.6|7454.6|7439.6|7453.6|7438.6|10
1728645000000|2024-10-11 11:10:00|7454.4|7439.4|7455.6|7440.6|7455.8|7440.8|7453.6|7438.6|14
1728645300000|2024-10-11 11:15:00|7456|7441|7457.5|7442.5|7457.5|7442.5|7455.6|7440.6|12
1728645600000|2024-10-11 11:20:00|7456.7|7441.7|7461.1|7446.1|7462.7|7447.7|7453.8|7438.8|122
1728645900000|2024-10-11 11:25:00|7468.4|7453.4|7465.5|7450.5|7468.4|7453.4|7463.3|7448.3|47
1728646200000|2024-10-11 11:30:00|7465.3|7450.3|7466.1|7451.1|7468.1|7453.1|7464.3|7449.3|42
1728646500000|2024-10-11 11:35:00|7466.6|7451.6|7457.7|7442.7|7467.6|7452.6|7454.8|7439.8|36
1728646800000|2024-10-11 11:40:00|7458.1|7443.1|7452.5|7437.5|7458.6|7443.6|7451.8|7436.8|12
1728647100000|2024-10-11 11:45:00|7452.3|7437.3|7452.8|7437.8|7455.1|7440.1|7450.7|7435.7|31
1728647400000|2024-10-11 11:50:00|7452.5|7437.5|7449.7|7434.7|7453.7|7438.7|7448.8|7433.8|6
1728647700000|2024-10-11 11:55:00|7450.1|7435.1|7448.7|7433.7|7450.6|7435.6|7444.2|7429.2|31
1728648000000|2024-10-11 12:00:00|7448.1|7433.1|7456.8|7441.8|7457|7442|7448.1|7433.1|59
1728648300000|2024-10-11 12:05:00|7456.5|7441.5|7458.2|7443.2|7459.9|7444.9|7454.1|7439.1|47
1728648600000|2024-10-11 12:10:00|7458|7443|7450.4|7435.4|7458.1|7443.1|7447|7432|45
1728648900000|2024-10-11 12:15:00|7451.4|7436.4|7460.1|7445.1|7460.6|7445.6|7449.2|7434.2|67
1728649200000|2024-10-11 12:20:00|7460.6|7445.6|7471.5|7456.5|7472.5|7457.5|7460.5|7445.5|191
1728649500000|2024-10-11 12:25:00|7471.4|7456.4|7480|7465|7481|7466|7468.8|7453.8|231
1728649800000|2024-10-11 12:30:00|7480.2|7465.2|7485.4|7470.4|7488.6|7473.6|7480.2|7465.2|172
1728650100000|2024-10-11 12:35:00|7484.9|7469.9|7483.8|7468.8|7487.7|7472.7|7480.2|7465.2|127
1728650400000|2024-10-11 12:40:00|7484.2|7469.2|7490.9|7475.9|7491.4|7476.4|7483.2|7468.2|156
1728650700000|2024-10-11 12:45:00|7491.4|7476.4|7490.2|7475.2|7493.2|7478.2|7486.2|7471.2|91
1728651000000|2024-10-11 12:50:00|7490.7|7475.7|7486.7|7471.7|7495.4|7480.4|7486.6|7471.6|71
1728651300000|2024-10-11 12:55:00|7487.1|7472.1|7487.8|7472.8|7487.9|7472.9|7483.4|7468.4|93
1728651600000|2024-10-11 13:00:00|7491.4|7476.4|7501|7486|7501.5|7486.5|7486.7|7471.7|285
1728651900000|2024-10-11 13:05:00|7500.6|7485.6|7492|7477|7501.1|7486.1|7488.8|7473.8|142
1728652200000|2024-10-11 13:10:00|7492.2|7477.2|7498.2|7483.2|7500.2|7485.2|7490.2|7475.2|72
1728652500000|2024-10-11 13:15:00|7498.7|7483.7|7500|7485|7501.2|7486.2|7496.1|7481.1|61
1728652800000|2024-10-11 13:20:00|7499.8|7484.8|7497.1|7482.1|7502.4|7487.4|7495.1|7480.1|255
1728653100000|2024-10-11 13:25:00|7496.3|7481.3|7496.2|7481.2|7501.2|7486.2|7494|7479|104
1728653400000|2024-10-11 13:30:00|7501|7486|7493.4|7478.4|7502.9|7487.9|7492.3|7477.3|270
1728653700000|2024-10-11 13:35:00|7493|7478|7499.6|7484.6|7499.6|7484.6|7480.7|7465.7|202
1728654000000|2024-10-11 13:40:00|7500|7485|7500|7485|7505.1|7490.1|7498.6|7483.6|156
1728654300000|2024-10-11 13:45:00|7499.6|7484.6|7498.6|7483.6|7502|7487|7494.5|7479.5|58
1728654600000|2024-10-11 13:50:00|7498.7|7483.7|7502.6|7487.6|7503.8|7488.8|7494.9|7479.9|135
1728654900000|2024-10-11 13:55:00|7502.8|7487.8|7487.3|7472.3|7503.6|7488.6|7486.9|7471.9|86
1728655200000|2024-10-11 14:00:00|7487.6|7472.6|7492.3|7477.3|7494.5|7479.5|7483.4|7468.4|78
1728655500000|2024-10-11 14:05:00|7492.8|7477.8|7496.3|7481.3|7496.3|7481.3|7488.9|7473.9|66
1728655800000|2024-10-11 14:10:00|7496.2|7481.2|7494.3|7479.3|7497.7|7482.7|7493.8|7478.8|98
1728656100000|2024-10-11 14:15:00|7494.4|7479.4|7502.1|7487.1|7504|7489|7494.4|7479.4|125
1728656400000|2024-10-11 14:20:00|7501.9|7486.9|7500.7|7485.7|7502.1|7487.1|7498.6|7483.6|80
1728656700000|2024-10-11 14:25:00|7500.3|7485.3|7503.8|7488.8|7504.3|7489.3|7496.5|7481.5|75
1728657000000|2024-10-11 14:30:00|7503.4|7488.4|7501.6|7486.6|7504.7|7489.7|7497.2|7482.2|172
1728657300000|2024-10-11 14:35:00|7500.6|7485.6|7495.6|7480.6|7503.8|7488.8|7493.3|7478.3|144
1728657600000|2024-10-11 14:40:00|7495.9|7480.9|7497.3|7482.3|7497.9|7482.9|7487.7|7472.7|130
1728657900000|2024-10-11 14:45:00|7497.8|7482.8|7498.1|7483.1|7498.5|7483.5|7490.4|7475.4|75
1728658200000|2024-10-11 14:50:00|7498.2|7483.2|7497.3|7482.3|7501.1|7486.1|7496.5|7481.5|104
1728658500000|2024-10-11 14:55:00|7496.8|7481.8|7501.5|7486.5|7502.8|7487.8|7496.8|7481.8|121
1728658800000|2024-10-11 15:00:00|7501.6|7486.6|7501.1|7486.1|7501.6|7486.6|7493.7|7478.7|100
1728659100000|2024-10-11 15:05:00|7501|7486|7500.8|7485.8|7501.3|7486.3|7496|7481|77
1728659400000|2024-10-11 15:10:00|7499.8|7484.8|7501.7|7486.7|7502.7|7487.7|7498.7|7483.7|86
1728659700000|2024-10-11 15:15:00|7500.2|7485.2|7502.7|7487.7|7503.7|7488.7|7500.2|7485.2|76
1728660000000|2024-10-11 15:20:00|7502.9|7487.9|7502.8|7487.8|7503.2|7488.2|7494.8|7479.8|57
1728660300000|2024-10-11 15:25:00|7503.3|7488.3|7502.3|7487.3|7504.6|7489.6|7501.5|7486.5|68
1728660600000|2024-10-11 15:30:00|7502.7|7487.7|7498.3|7483.3|7502.7|7487.7|7494.7|7479.7|72
1728660900000|2024-10-11 15:35:00|7498.7|7483.7|7498.8|7483.8|7501.7|7486.7|7497.5|7482.5|54
1728661200000|2024-10-11 15:40:00|7498.7|7483.7|7497.6|7482.6|7499.4|7484.4|7496.2|7481.2|117
1728661500000|2024-10-11 15:45:00|7498.6|7483.6|7496|7481|7499.4|7484.4|7493.5|7478.5|127
1728661800000|2024-10-11 15:50:00|7496.7|7481.7|7500.7|7485.7|7501.8|7486.8|7496.7|7481.7|80
1728662100000|2024-10-11 15:55:00|7500.9|7485.9|7498.8|7483.8|7502.4|7487.4|7496|7481|85
1728662400000|2024-10-11 16:00:00|7498.6|7483.6|7380.9|7365.9|7498.6|7483.6|7378.3|7363.3|1130
1728662700000|2024-10-11 16:05:00|7381.1|7366.1|7379.8|7364.8|7390.6|7375.6|7363.2|7348.2|556
1728663000000|2024-10-11 16:10:00|7380.8|7365.8|7356.7|7341.7|7383.8|7368.8|7354.6|7339.6|326
1728663300000|2024-10-11 16:15:00|7355.7|7340.7|7354.7|7339.7|7356.2|7341.2|7342.7|7327.7|378
1728663600000|2024-10-11 16:20:00|7355.2|7340.2|7355.8|7340.8|7361.7|7346.7|7349.1|7334.1|238
1728663900000|2024-10-11 16:25:00|7353.8|7338.8|7367.2|7352.2|7367.7|7352.7|7351|7336|199
1728664200000|2024-10-11 16:30:00|7359.2|7344.2|7364|7349|7371.1|7356.1|7356.7|7341.7|260
1728664500000|2024-10-11 16:35:00|7363.6|7348.6|7375.5|7360.5|7378.5|7363.5|7357.7|7342.7|135
1728664800000|2024-10-11 16:40:00|7377|7362|7383.9|7368.9|7386|7371|7376.5|7361.5|104
1728665100000|2024-10-11 16:45:00|7383.5|7368.5|7402|7387|7405.5|7390.5|7383.5|7368.5|203
1728665400000|2024-10-11 16:50:00|7402.1|7387.1|7398.1|7383.1|7408.5|7393.5|7398.1|7383.1|229
1728665700000|2024-10-11 16:55:00|7398.2|7383.2|7404.4|7389.4|7404.4|7389.4|7395.7|7380.7|182
1728666000000|2024-10-11 17:00:00|7405.1|7390.1|7408.9|7393.9|7409.9|7394.9|7404.7|7389.7|88
1728666300000|2024-10-11 17:05:00|7409.2|7394.2|7403|7388|7412.8|7397.8|7403|7388|98
1728666600000|2024-10-11 17:10:00|7402.5|7387.5|7406.9|7391.9|7407.9|7392.9|7402.1|7387.1|100
1728666900000|2024-10-11 17:15:00|7407.4|7392.4|7406.7|7391.7|7408.8|7393.8|7400.7|7385.7|216
1728667200000|2024-10-11 17:20:00|7406.5|7391.5|7404.5|7389.5|7412.2|7397.2|7400.4|7385.4|79
1728667500000|2024-10-11 17:25:00|7403.3|7388.3|7398.3|7383.3|7404.2|7389.2|7397.3|7382.3|99
1728667800000|2024-10-11 17:30:00|7398.4|7383.4|7408.5|7393.5|7410|7395|7397.8|7382.8|68
1728668100000|2024-10-11 17:35:00|7409|7394|7412|7397|7412|7397|7407|7392|72
1728668400000|2024-10-11 17:40:00|7412.4|7397.4|7410.8|7395.8|7413.4|7398.4|7408.8|7393.8|82
1728668700000|2024-10-11 17:45:00|7410.1|7395.1|7413.7|7398.7|7414.2|7399.2|7410.1|7395.1|91
1728669000000|2024-10-11 17:50:00|7413.8|7398.8|7412.7|7397.7|7414.2|7399.2|7409.2|7394.2|124
1728669300000|2024-10-11 17:55:00|7412.3|7397.3|7407.3|7392.3|7413.8|7398.8|7406.3|7391.3|164
1728669600000|2024-10-11 18:00:00|7407.4|7392.4|7403.6|7388.6|7409.8|7394.8|7402.3|7387.3|120
1728669900000|2024-10-11 18:05:00|7403.9|7388.9|7403.1|7388.1|7405.8|7390.8|7401.2|7386.2|99
1728670200000|2024-10-11 18:10:00|7403.2|7388.2|7382.3|7367.3|7404.2|7389.2|7382.3|7367.3|694
1728670500000|2024-10-11 18:15:00|7382.7|7367.7|7378.8|7363.8|7388.7|7373.7|7376.6|7361.6|446
1728670800000|2024-10-11 18:20:00|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|0
1728867600000|2024-10-14 01:00:00|7383.6|7368.6|7362.4|7347.4|7383.6|7368.6|7362.2|7347.2|109
1728867900000|2024-10-14 01:05:00|7363|7348|7335.9|7320.9|7363|7348|7335.9|7320.9|73
1728868200000|2024-10-14 01:10:00|7336.3|7321.3|7335.4|7320.4|7336.3|7321.3|7334|7319|28
1728868500000|2024-10-14 01:15:00|7335.5|7320.5|7329.5|7314.5|7335.5|7320.5|7328.8|7313.8|69
1728868800000|2024-10-14 01:20:00|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7327.3|7312.3|21
1728869100000|2024-10-14 01:25:00|7331.4|7316.4|7349.5|7334.5|7349.5|7334.5|7331.4|7316.4|76
1728869400000|2024-10-14 01:30:00|7347.3|7332.3|7337.5|7322.5|7348.4|7333.4|7337|7322|27
1728869700000|2024-10-14 01:35:00|7338.3|7323.3|7349.9|7334.9|7349.9|7334.9|7338.3|7323.3|12
1728870000000|2024-10-14 01:40:00|7349.4|7334.4|7342.9|7327.9|7349.4|7334.4|7342.9|7327.9|7
1728870300000|2024-10-14 01:45:00|7342.4|7327.4|7338.4|7323.4|7342.4|7327.4|7338.1|7323.1|1
1728870600000|2024-10-14 01:50:00|7338.1|7323.1|7339.8|7324.8|7339.8|7324.8|7336.9|7321.9|8
1728870900000|2024-10-14 01:55:00|7339.4|7324.4|7338.3|7323.3|7342.9|7327.9|7338.3|7323.3|5
1728871200000|2024-10-14 02:00:00|7338.2|7323.2|7337.4|7322.4|7338.3|7323.3|7337.3|7322.3|5
1728871500000|2024-10-14 02:05:00|7337.8|7322.8|7337.8|7322.8|7338.2|7323.2|7335.8|7320.8|5
1728871800000|2024-10-14 02:10:00|7338.6|7323.6|7332.2|7317.2|7338.7|7323.7|7329.6|7314.6|11
1728872100000|2024-10-14 02:15:00|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|2
1728872400000|2024-10-14 02:20:00|7332.7|7317.7|7329|7314|7333.7|7318.7|7327.5|7312.5|21
1728872700000|2024-10-14 02:25:00|7329.1|7314.1|7334.3|7319.3|7334.5|7319.5|7329.1|7314.1|14
1728873000000|2024-10-14 02:30:00|7334.8|7319.8|7333|7318|7335.8|7320.8|7333|7318|5
1728873300000|2024-10-14 02:35:00|7332.7|7317.7|7330.9|7315.9|7332.7|7317.7|7330.7|7315.7|7
1728873600000|2024-10-14 02:40:00|7335.2|7320.2|7336.9|7321.9|7336.9|7321.9|7329.1|7314.1|31
1728874200000|2024-10-14 02:50:00|7335.8|7320.8|7346.1|7331.1|7346.1|7331.1|7335.4|7320.4|12
1728874500000|2024-10-14 02:55:00|7348.4|7333.4|7347.1|7332.1|7349|7334|7345|7330|101
1728874800000|2024-10-14 03:00:00|7347.5|7332.5|7347.5|7332.5|7347.5|7332.5|7347.5|7332.5|0
1728875100000|2024-10-14 03:05:00|7347.9|7332.9|7350.1|7335.1|7350.1|7335.1|7347.9|7332.9|5
1728875400000|2024-10-14 03:10:00|7353.1|7338.1|7353.8|7338.8|7354.1|7339.1|7353.1|7338.1|3
1728875700000|2024-10-14 03:15:00|7354.5|7339.5|7355.2|7340.2|7355.2|7340.2|7354.5|7339.5|1
1728876000000|2024-10-14 03:20:00|7355.6|7340.6|7359.1|7344.1|7362.6|7347.6|7355.6|7340.6|20
1728876300000|2024-10-14 03:25:00|7359.3|7344.3|7356.3|7341.3|7360.9|7345.9|7355.8|7340.8|10
1728876600000|2024-10-14 03:30:00|7356.5|7341.5|7356.3|7341.3|7357|7342|7356.1|7341.1|1
1728876900000|2024-10-14 03:35:00|7355.8|7340.8|7351.9|7336.9|7355.8|7340.8|7351.9|7336.9|0
1728877500000|2024-10-14 03:45:00|7352.4|7337.4|7350.4|7335.4|7352.4|7337.4|7350.4|7335.4|6
1728877800000|2024-10-14 03:50:00|7351.2|7336.2|7351.7|7336.7|7351.7|7336.7|7350.2|7335.2|3
1728878100000|2024-10-14 03:55:00|7350.9|7335.9|7348.8|7333.8|7350.9|7335.9|7348.8|7333.8|1
1728878400000|2024-10-14 04:00:00|7348.2|7333.2|7347.3|7332.3|7348.6|7333.6|7347.3|7332.3|0
1728878700000|2024-10-14 04:05:00|7347.8|7332.8|7350.3|7335.3|7350.3|7335.3|7347.4|7332.4|10
1728879000000|2024-10-14 04:10:00|7350.2|7335.2|7348.8|7333.8|7350.3|7335.3|7348.3|7333.3|1
1728879300000|2024-10-14 04:15:00|7348.5|7333.5|7347.2|7332.2|7348.5|7333.5|7347.2|7332.2|0
1728879600000|2024-10-14 04:20:00|7347.3|7332.3|7347.2|7332.2|7347.3|7332.3|7347.2|7332.2|0
1728879900000|2024-10-14 04:25:00|7345.5|7330.5|7345.4|7330.4|7345.6|7330.6|7345|7330|0
1728880200000|2024-10-14 04:30:00|7347.9|7332.9|7349|7334|7349.5|7334.5|7347.9|7332.9|1
1728880500000|2024-10-14 04:35:00|7348.2|7333.2|7346|7331|7348.2|7333.2|7345|7330|11
1728880800000|2024-10-14 04:40:00|7345.5|7330.5|7345|7330|7346|7331|7345|7330|2
1728881400000|2024-10-14 04:50:00|7344.6|7329.6|7346.9|7331.9|7347|7332|7337.8|7322.8|13
1728881700000|2024-10-14 04:55:00|7346.8|7331.8|7346.9|7331.9|7346.9|7331.9|7344.6|7329.6|0
1728882300000|2024-10-14 05:05:00|7344.5|7329.5|7346|7331|7346|7331|7344.4|7329.4|4
1728882600000|2024-10-14 05:10:00|7346.4|7331.4|7345.5|7330.5|7346.4|7331.4|7345.5|7330.5|11
1728882900000|2024-10-14 05:15:00|7342.9|7327.9|7341.3|7326.3|7342.9|7327.9|7340.9|7325.9|0
1728883200000|2024-10-14 05:20:00|7341.7|7326.7|7341.8|7326.8|7341.8|7326.8|7341.3|7326.3|1
1728883500000|2024-10-14 05:25:00|7341.7|7326.7|7346.3|7331.3|7346.7|7331.7|7341.7|7326.7|4
1728883800000|2024-10-14 05:30:00|7346.4|7331.4|7359.1|7344.1|7362.3|7347.3|7346.3|7331.3|17
1728884100000|2024-10-14 05:35:00|7357.5|7342.5|7357.2|7342.2|7357.7|7342.7|7355.8|7340.8|1
1728884400000|2024-10-14 05:40:00|7357.5|7342.5|7358.3|7343.3|7360.7|7345.7|7357.5|7342.5|7
1728884700000|2024-10-14 05:45:00|7358.2|7343.2|7355.4|7340.4|7358.3|7343.3|7355.4|7340.4|2
1728885000000|2024-10-14 05:50:00|7356.3|7341.3|7355.3|7340.3|7356.7|7341.7|7355|7340|3
1728885300000|2024-10-14 05:55:00|7354.9|7339.9|7353.9|7338.9|7354.9|7339.9|7352.9|7337.9|0
1728885600000|2024-10-14 06:00:00|7355.8|7340.8|7357.2|7342.2|7357.7|7342.7|7355.8|7340.8|2
1728885900000|2024-10-14 06:05:00|7357.7|7342.7|7354.6|7339.6|7357.7|7342.7|7354.6|7339.6|1
1728886200000|2024-10-14 06:10:00|7354.7|7339.7|7351.2|7336.2|7355.6|7340.6|7351.1|7336.1|8
1728886500000|2024-10-14 06:15:00|7349.9|7334.9|7347|7332|7349.9|7334.9|7346.8|7331.8|2
1728886800000|2024-10-14 06:20:00|7347.3|7332.3|7348.5|7333.5|7349.5|7334.5|7347.2|7332.2|4
1728887100000|2024-10-14 06:25:00|7348.1|7333.1|7349.5|7334.5|7349.7|7334.7|7348.1|7333.1|3
1728887400000|2024-10-14 06:30:00|7350|7335|7335.1|7320.1|7350|7335|7335.1|7320.1|59
1728887700000|2024-10-14 06:35:00|7340.4|7325.4|7338|7323|7340.4|7325.4|7338|7323|4
1728888000000|2024-10-14 06:40:00|7338.5|7323.5|7339.4|7324.4|7340.9|7325.9|7336.5|7321.5|9
1728888300000|2024-10-14 06:45:00|7339.9|7324.9|7337|7322|7339.9|7324.9|7337|7322|0
1728888600000|2024-10-14 06:50:00|7337.4|7322.4|7337.9|7322.9|7338|7323|7336.4|7321.4|3
1728888900000|2024-10-14 06:55:00|7337|7322|7328.9|7313.9|7337.5|7322.5|7327.4|7312.4|21
1728889200000|2024-10-14 07:00:00|7329.9|7314.9|7326|7311|7330.6|7315.6|7324.3|7309.3|58
1728889500000|2024-10-14 07:05:00|7325.6|7310.6|7325.9|7310.9|7329.5|7314.5|7324.9|7309.9|9
1728889800000|2024-10-14 07:10:00|7325.5|7310.5|7325.4|7310.4|7325.9|7310.9|7324.9|7309.9|3
1728890100000|2024-10-14 07:15:00|7326.9|7311.9|7328|7313|7328.5|7313.5|7325.4|7310.4|16
1728890400000|2024-10-14 07:20:00|7328.4|7313.4|7327.9|7312.9|7329|7314|7326.4|7311.4|15
1728890700000|2024-10-14 07:25:00|7327.5|7312.5|7330.2|7315.2|7330.7|7315.7|7326.5|7311.5|19
1728891000000|2024-10-14 07:30:00|7332.7|7317.7|7320|7305|7334.8|7319.8|7320|7305|179
1728891300000|2024-10-14 07:35:00|7320.4|7305.4|7321.7|7306.7|7322.2|7307.2|7320|7305|32
1728891600000|2024-10-14 07:40:00|7322|7307|7321.8|7306.8|7322.4|7307.4|7320.9|7305.9|6
1728891900000|2024-10-14 07:45:00|7321.4|7306.4|7308.4|7293.4|7321.4|7306.4|7306.4|7291.4|111
1728892200000|2024-10-14 07:50:00|7308.3|7293.3|7310.4|7295.4|7311.7|7296.7|7306.4|7291.4|21
1728892500000|2024-10-14 07:55:00|7311.6|7296.6|7317.4|7302.4|7319.4|7304.4|7311.2|7296.2|30
1728892800000|2024-10-14 08:00:00|7317.2|7302.2|7313.3|7298.3|7317.2|7302.2|7313.2|7298.2|0
1728893100000|2024-10-14 08:05:00|7313|7298|7313.8|7298.8|7314|7299|7310.1|7295.1|22
1728893400000|2024-10-14 08:10:00|7313.5|7298.5|7312.3|7297.3|7314.7|7299.7|7312.3|7297.3|3
1728893700000|2024-10-14 08:15:00|7312.5|7297.5|7312.5|7297.5|7313.3|7298.3|7312.5|7297.5|11
1728894000000|2024-10-14 08:20:00|7311.3|7296.3|7309.5|7294.5|7313|7298|7308|7293|15
1728894300000|2024-10-14 08:25:00|7309.6|7294.6|7306.9|7291.9|7310|7295|7305.5|7290.5|26
1728894600000|2024-10-14 08:30:00|7306.5|7291.5|7303.5|7288.5|7307.5|7292.5|7303.5|7288.5|21
1728894900000|2024-10-14 08:35:00|7303.9|7288.9|7303.2|7288.2|7304.7|7289.7|7302.5|7287.5|45
1728895200000|2024-10-14 08:40:00|7302.9|7287.9|7303|7288|7305.3|7290.3|7302.9|7287.9|26
1728895500000|2024-10-14 08:45:00|7303.4|7288.4|7302.4|7287.4|7305.4|7290.4|7302.4|7287.4|22
1728895800000|2024-10-14 08:50:00|7301.9|7286.9|7300.5|7285.5|7301.9|7286.9|7300.5|7285.5|25
1728896100000|2024-10-14 08:55:00|7300.9|7285.9|7300.9|7285.9|7302.2|7287.2|7300.5|7285.5|12
1728896400000|2024-10-14 09:00:00|7300.5|7285.5|7291.9|7276.9|7303.9|7288.9|7291.9|7276.9|137
1728896700000|2024-10-14 09:05:00|7293.4|7278.4|7291.9|7276.9|7294.9|7279.9|7291.1|7276.1|91
1728897000000|2024-10-14 09:10:00|7291.5|7276.5|7291.9|7276.9|7294.5|7279.5|7291.5|7276.5|28
1728897300000|2024-10-14 09:15:00|7291.5|7276.5|7292.9|7277.9|7295|7280|7291.5|7276.5|58
1728897600000|2024-10-14 09:20:00|7292.5|7277.5|7294.7|7279.7|7295.4|7280.4|7291.6|7276.6|54
1728897900000|2024-10-14 09:25:00|7293.9|7278.9|7292.9|7277.9|7295.3|7280.3|7291.5|7276.5|47
1728898200000|2024-10-14 09:30:00|7292.4|7277.4|7286.7|7271.7|7293|7278|7286.3|7271.3|42
1728898500000|2024-10-14 09:35:00|7288.2|7273.2|7289.9|7274.9|7290.2|7275.2|7287.2|7272.2|29
1728898800000|2024-10-14 09:40:00|7289.8|7274.8|7288.6|7273.6|7289.9|7274.9|7288.3|7273.3|34
1728899100000|2024-10-14 09:45:00|7290.9|7275.9|7285.2|7270.2|7291.4|7276.4|7285.2|7270.2|165
1728899400000|2024-10-14 09:50:00|7284.7|7269.7|7275.2|7260.2|7284.7|7269.7|7274|7259|258
1728899700000|2024-10-14 09:55:00|7275.1|7260.1|7274.7|7259.7|7277.5|7262.5|7274.1|7259.1|56
1728900000000|2024-10-14 10:00:00|7274.3|7259.3|7265|7250|7274.3|7259.3|7264.5|7249.5|123
1728900300000|2024-10-14 10:05:00|7264.5|7249.5|7265.1|7250.1|7267.2|7252.2|7262.5|7247.5|92
1728900600000|2024-10-14 10:10:00|7267.2|7252.2|7273.5|7258.5|7276.5|7261.5|7267.2|7252.2|87
1728900900000|2024-10-14 10:15:00|7275|7260|7277.1|7262.1|7277.1|7262.1|7272.1|7257.1|85
1728901200000|2024-10-14 10:20:00|7276.6|7261.6|7277.5|7262.5|7282.7|7267.7|7274.7|7259.7|65
1728901500000|2024-10-14 10:25:00|7278|7263|7274|7259|7279.6|7264.6|7273.5|7258.5|22
1728901800000|2024-10-14 10:30:00|7274.5|7259.5|7270.4|7255.4|7274.5|7259.5|7268.5|7253.5|36
1728902100000|2024-10-14 10:35:00|7269.9|7254.9|7268.5|7253.5|7273.7|7258.7|7268|7253|27
1728902400000|2024-10-14 10:40:00|7268.9|7253.9|7266.5|7251.5|7271.4|7256.4|7265.5|7250.5|38
1728902700000|2024-10-14 10:45:00|7267.4|7252.4|7264.7|7249.7|7267.5|7252.5|7263.8|7248.8|33
1728903000000|2024-10-14 10:50:00|7264.3|7249.3|7262.9|7247.9|7265.8|7250.8|7262.9|7247.9|12
1728903300000|2024-10-14 10:55:00|7264.1|7249.1|7265.4|7250.4|7265.5|7250.5|7262.9|7247.9|49
1728903600000|2024-10-14 11:00:00|7267.2|7252.2|7264.4|7249.4|7267.4|7252.4|7263.9|7248.9|30
1728903900000|2024-10-14 11:05:00|7264.3|7249.3|7258.3|7243.3|7264.3|7249.3|7256.7|7241.7|98
1728904200000|2024-10-14 11:10:00|7258.7|7243.7|7257.2|7242.2|7260.2|7245.2|7257.2|7242.2|25
1728904500000|2024-10-14 11:15:00|7257.4|7242.4|7254.3|7239.3|7261.8|7246.8|7253.9|7238.9|38
1728904800000|2024-10-14 11:20:00|7254.8|7239.8|7251.7|7236.7|7256.2|7241.2|7251.7|7236.7|122
1728905100000|2024-10-14 11:25:00|7251.6|7236.6|7248.7|7233.7|7252.8|7237.8|7244.8|7229.8|155
1728905400000|2024-10-14 11:30:00|7248.2|7233.2|7254.6|7239.6|7255.6|7240.6|7246.7|7231.7|32
1728905700000|2024-10-14 11:35:00|7253.5|7238.5|7245.2|7230.2|7253.8|7238.8|7245.2|7230.2|117
1728906000000|2024-10-14 11:40:00|7246|7231|7246.1|7231.1|7247.1|7232.1|7244.8|7229.8|30
1728906300000|2024-10-14 11:45:00|7246|7231|7245.6|7230.6|7250.1|7235.1|7245.1|7230.1|58
1728906600000|2024-10-14 11:50:00|7245.1|7230.1|7249.1|7234.1|7249.1|7234.1|7242.6|7227.6|55
1728906900000|2024-10-14 11:55:00|7248.6|7233.6|7244.6|7229.6|7252.1|7237.1|7244.6|7229.6|94
1728907200000|2024-10-14 12:00:00|7244|7229|7242.5|7227.5|7245.9|7230.9|7236.1|7221.1|359
1728907500000|2024-10-14 12:05:00|7241.7|7226.7|7251.9|7236.9|7251.9|7236.9|7240.9|7225.9|133
1728907800000|2024-10-14 12:10:00|7252.3|7237.3|7238.5|7223.5|7252.5|7237.5|7238.5|7223.5|62
1728908100000|2024-10-14 12:15:00|7237.6|7222.6|7234.3|7219.3|7241.8|7226.8|7234.3|7219.3|105
1728908400000|2024-10-14 12:20:00|7234.1|7219.1|7241.6|7226.6|7244.1|7229.1|7233.9|7218.9|150
1728908700000|2024-10-14 12:25:00|7241.8|7226.8|7256.7|7241.7|7258.3|7243.3|7241.7|7226.7|85
1728909000000|2024-10-14 12:30:00|7256.8|7241.8|7262.3|7247.3|7266.8|7251.8|7255.8|7240.8|105
1728909300000|2024-10-14 12:35:00|7260.8|7245.8|7247|7232|7265.5|7250.5|7246.9|7231.9|109
1728909600000|2024-10-14 12:40:00|7247.4|7232.4|7244.8|7229.8|7247.4|7232.4|7240.9|7225.9|85
1728909900000|2024-10-14 12:45:00|7247.1|7232.1|7248.9|7233.9|7253.7|7238.7|7245.7|7230.7|62
1728910200000|2024-10-14 12:50:00|7248.8|7233.8|7245.6|7230.6|7250.6|7235.6|7243.8|7228.8|361
1728910500000|2024-10-14 12:55:00|7245.1|7230.1|7239.2|7224.2|7245.6|7230.6|7237.7|7222.7|55
1728910800000|2024-10-14 13:00:00|7238.7|7223.7|7255|7240|7257|7242|7235.7|7220.7|270
1728911100000|2024-10-14 13:05:00|7254.5|7239.5|7274.3|7259.3|7276.2|7261.2|7253.5|7238.5|183
1728911400000|2024-10-14 13:10:00|7274.2|7259.2|7299.3|7284.3|7299.9|7284.9|7273.3|7258.3|186
1728911700000|2024-10-14 13:15:00|7299.6|7284.6|7298.8|7283.8|7299.7|7284.7|7284.2|7269.2|146
1728912000000|2024-10-14 13:20:00|7299.2|7284.2|7295.1|7280.1|7299.6|7284.6|7295.1|7280.1|91
1728912300000|2024-10-14 13:25:00|7295.3|7280.3|7282.1|7267.1|7295.3|7280.3|7282.1|7267.1|120
1728912600000|2024-10-14 13:30:00|7282.5|7267.5|7293.5|7278.5|7295.1|7280.1|7262.4|7247.4|313
1728912900000|2024-10-14 13:35:00|7294.6|7279.6|7298.9|7283.9|7299.8|7284.8|7288.2|7273.2|204
1728913200000|2024-10-14 13:40:00|7298.1|7283.1|7297.6|7282.6|7299.2|7284.2|7292.1|7277.1|116
1728913500000|2024-10-14 13:45:00|7297.5|7282.5|7302.5|7287.5|7304.5|7289.5|7290.7|7275.7|216
1728913800000|2024-10-14 13:50:00|7302.6|7287.6|7291.9|7276.9|7303.7|7288.7|7291.9|7276.9|148
1728914100000|2024-10-14 13:55:00|7292.4|7277.4|7292.8|7277.8|7295.9|7280.9|7286.4|7271.4|58
1728914400000|2024-10-14 14:00:00|7293.2|7278.2|7297.1|7282.1|7300.6|7285.6|7291.7|7276.7|67
1728914700000|2024-10-14 14:05:00|7298.1|7283.1|7302.8|7287.8|7309.5|7294.5|7295.6|7280.6|111
1728915000000|2024-10-14 14:10:00|7302.3|7287.3|7285.4|7270.4|7302.7|7287.7|7285.1|7270.1|99
1728915300000|2024-10-14 14:15:00|7285.1|7270.1|7294.7|7279.7|7295.7|7280.7|7279.5|7264.5|125
1728915600000|2024-10-14 14:20:00|7294.6|7279.6|7280.6|7265.6|7294.6|7279.6|7276.5|7261.5|136
1728915900000|2024-10-14 14:25:00|7280.5|7265.5|7282.5|7267.5|7289.7|7274.7|7278.3|7263.3|59
1728916200000|2024-10-14 14:30:00|7279.8|7264.8|7259.7|7244.7|7279.8|7264.8|7259.1|7244.1|191
1728916500000|2024-10-14 14:35:00|7260.5|7245.5|7257.7|7242.7|7263.5|7248.5|7255|7240|149
1728916800000|2024-10-14 14:40:00|7256.7|7241.7|7265.2|7250.2|7267.9|7252.9|7256.7|7241.7|230
1728917100000|2024-10-14 14:45:00|7264.7|7249.7|7264.2|7249.2|7268.7|7253.7|7260.2|7245.2|251
1728917400000|2024-10-14 14:50:00|7265.5|7250.5|7267.2|7252.2|7268.7|7253.7|7260.1|7245.1|138
1728917700000|2024-10-14 14:55:00|7266.7|7251.7|7263.3|7248.3|7267.7|7252.7|7262.9|7247.9|86
1728918000000|2024-10-14 15:00:00|7263.1|7248.1|7284.3|7269.3|7284.3|7269.3|7261.1|7246.1|100
1728918300000|2024-10-14 15:05:00|7283.8|7268.8|7300.9|7285.9|7304|7289|7282.3|7267.3|122
1728918600000|2024-10-14 15:10:00|7301.9|7286.9|7302.1|7287.1|7305|7290|7298.8|7283.8|140
1728918900000|2024-10-14 15:15:00|7301.8|7286.8|7290.5|7275.5|7304.5|7289.5|7290.5|7275.5|138
1728919200000|2024-10-14 15:20:00|7290.4|7275.4|7280.1|7265.1|7290.4|7275.4|7279.6|7264.6|128
1728919500000|2024-10-14 15:25:00|7280|7265|7280.6|7265.6|7283.7|7268.7|7276.6|7261.6|86
1728919800000|2024-10-14 15:30:00|7280.2|7265.2|7275.1|7260.1|7280.2|7265.2|7272.6|7257.6|43
1728920100000|2024-10-14 15:35:00|7274.7|7259.7|7276.6|7261.6|7278.6|7263.6|7273|7258|43
1728920400000|2024-10-14 15:40:00|7276.1|7261.1|7273.6|7258.6|7279|7264|7273|7258|201
1728920700000|2024-10-14 15:45:00|7273.7|7258.7|7272.2|7257.2|7277.9|7262.9|7268.5|7253.5|64
1728921000000|2024-10-14 15:50:00|7272.6|7257.6|7277.6|7262.6|7277.9|7262.9|7272.6|7257.6|48
1728921300000|2024-10-14 15:55:00|7277.5|7262.5|7271.1|7256.1|7283.6|7268.6|7271.1|7256.1|99
1728921600000|2024-10-14 16:00:00|7272|7257|7265.5|7250.5|7274.9|7259.9|7265.5|7250.5|89
1728921900000|2024-10-14 16:05:00|7265.4|7250.4|7265.4|7250.4|7268.9|7253.9|7264.5|7249.5|70
1728922200000|2024-10-14 16:10:00|7267.1|7252.1|7273.1|7258.1|7275.6|7260.6|7267|7252|83
1728922500000|2024-10-14 16:15:00|7273.6|7258.6|7271.5|7256.5|7275.4|7260.4|7271.4|7256.4|90
1728922800000|2024-10-14 16:20:00|7271|7256|7276.4|7261.4|7276.4|7261.4|7267.7|7252.7|46
1728923100000|2024-10-14 16:25:00|7276.5|7261.5|7277.9|7262.9|7279.5|7264.5|7276.5|7261.5|22
1728923400000|2024-10-14 16:30:00|7275.9|7260.9|7279.4|7264.4|7280|7265|7273.6|7258.6|70
1728923700000|2024-10-14 16:35:00|7278.5|7263.5|7277.8|7262.8|7284.4|7269.4|7277.4|7262.4|66
1728924000000|2024-10-14 16:40:00|7276.8|7261.8|7274|7259|7278.5|7263.5|7272.9|7257.9|53
1728924300000|2024-10-14 16:45:00|7273.7|7258.7|7276.2|7261.2|7277.2|7262.2|7273.7|7258.7|46
1728924600000|2024-10-14 16:50:00|7275.2|7260.2|7270.2|7255.2|7275.2|7260.2|7268.2|7253.2|50
1728924900000|2024-10-14 16:55:00|7269.8|7254.8|7265.6|7250.6|7272.4|7257.4|7264.9|7249.9|41
1728925200000|2024-10-14 17:00:00|7265.9|7250.9|7257.9|7242.9|7270.6|7255.6|7257.4|7242.4|114
1728925500000|2024-10-14 17:05:00|7260.6|7245.6|7261.4|7246.4|7261.8|7246.8|7258.1|7243.1|67
1728925800000|2024-10-14 17:10:00|7261.1|7246.1|7262.7|7247.7|7270.1|7255.1|7261.1|7246.1|40
1728926100000|2024-10-14 17:15:00|7263.1|7248.1|7263|7248|7267.5|7252.5|7261.9|7246.9|60
1728926400000|2024-10-14 17:20:00|7262.8|7247.8|7267.6|7252.6|7269.7|7254.7|7261.7|7246.7|48
1728926700000|2024-10-14 17:25:00|7267.7|7252.7|7269.6|7254.6|7271.5|7256.5|7267.6|7252.6|36
1728927000000|2024-10-14 17:30:00|7269.5|7254.5|7263|7248|7269.6|7254.6|7262.9|7247.9|35
1728927300000|2024-10-14 17:35:00|7263.4|7248.4|7267|7252|7269.9|7254.9|7262.9|7247.9|55
1728927600000|2024-10-14 17:40:00|7267.1|7252.1|7271.5|7256.5|7273.1|7258.1|7264.5|7249.5|119
1728927900000|2024-10-14 17:45:00|7271.3|7256.3|7272.3|7257.3|7272.7|7257.7|7269|7254|44
1728928200000|2024-10-14 17:50:00|7272|7257|7270.2|7255.2|7272|7257|7269.3|7254.3|55
1728928500000|2024-10-14 17:55:00|7270.3|7255.3|7274|7259|7275.5|7260.5|7270.3|7255.3|56
1728928800000|2024-10-14 18:00:00|7275|7260|7279.4|7264.4|7281.4|7266.4|7275|7260|158
1728929100000|2024-10-14 18:05:00|7279.2|7264.2|7288|7273|7288.5|7273.5|7279.2|7264.2|127
1728929400000|2024-10-14 18:10:00|7288.1|7273.1|7275.7|7260.7|7288.5|7273.5|7272|7257|594
1728929700000|2024-10-14 18:15:00|7276.2|7261.2|7287.9|7272.9|7291.1|7276.1|7269.9|7254.9|229
1728954000000|2024-10-15 01:00:00|7276.6|7261.6|7283.3|7268.3|7286.5|7271.5|7276.5|7261.5|23
1728954300000|2024-10-15 01:05:00|7281.7|7266.7|7277.3|7262.3|7281.7|7266.7|7276.9|7261.9|20
1728954600000|2024-10-15 01:10:00|7277.6|7262.6|7275.4|7260.4|7277.6|7262.6|7274|7259|15
1728954900000|2024-10-15 01:15:00|7275.2|7260.2|7267.4|7252.4|7275.2|7260.2|7267.4|7252.4|10
1728955200000|2024-10-15 01:20:00|7267|7252|7267.3|7252.3|7267.3|7252.3|7266.9|7251.9|4
1728955500000|2024-10-15 01:25:00|7267.7|7252.7|7267.3|7252.3|7267.7|7252.7|7266.8|7251.8|1
1728955800000|2024-10-15 01:30:00|7266.5|7251.5|7264.4|7249.4|7266.5|7251.5|7262.5|7247.5|7
1728956100000|2024-10-15 01:35:00|7264.3|7249.3|7262.4|7247.4|7264.4|7249.4|7262.4|7247.4|2
1728956400000|2024-10-15 01:40:00|7262.8|7247.8|7260.8|7245.8|7262.8|7247.8|7260.8|7245.8|1
1728956700000|2024-10-15 01:45:00|7261.2|7246.2|7262.4|7247.4|7263.1|7248.1|7261.2|7246.2|3
1728957000000|2024-10-15 01:50:00|7263.3|7248.3|7265.7|7250.7|7266.1|7251.1|7262.9|7247.9|0
1728957300000|2024-10-15 01:55:00|7274|7259|7262.1|7247.1|7274.8|7259.8|7262.1|7247.1|15
1728957600000|2024-10-15 02:00:00|7261.2|7246.2|7266.7|7251.7|7267.7|7252.7|7261.2|7246.2|11
1728957900000|2024-10-15 02:05:00|7266.6|7251.6|7266.7|7251.7|7266.7|7251.7|7265.8|7250.8|0
1728958200000|2024-10-15 02:10:00|7266.2|7251.2|7267.7|7252.7|7267.7|7252.7|7266.2|7251.2|1
1728958500000|2024-10-15 02:15:00|7268.4|7253.4|7268.5|7253.5|7269.4|7254.4|7268.4|7253.4|0
1728958800000|2024-10-15 02:20:00|7268.6|7253.6|7268.5|7253.5|7269|7254|7268.5|7253.5|0
1728959100000|2024-10-15 02:25:00|7268.9|7253.9|7268.9|7253.9|7269|7254|7268.9|7253.9|0
1728959700000|2024-10-15 02:35:00|7269|7254|7265.9|7250.9|7271.1|7256.1|7265.8|7250.8|6
1728960000000|2024-10-15 02:40:00|7265.5|7250.5|7266.8|7251.8|7266.8|7251.8|7260.4|7245.4|8
1728960300000|2024-10-15 02:45:00|7266.3|7251.3|7264.8|7249.8|7266.8|7251.8|7264.7|7249.7|1
1728960600000|2024-10-15 02:50:00|7265.2|7250.2|7266.9|7251.9|7268.5|7253.5|7265.2|7250.2|1
1728960900000|2024-10-15 02:55:00|7267|7252|7269.9|7254.9|7271.8|7256.8|7266.9|7251.9|3
1728961200000|2024-10-15 03:00:00|7270.4|7255.4|7269.4|7254.4|7270.4|7255.4|7269.4|7254.4|3
1728961500000|2024-10-15 03:05:00|7268.9|7253.9|7265.5|7250.5|7268.9|7253.9|7264.8|7249.8|6
1728961800000|2024-10-15 03:10:00|7265.6|7250.6|7265.5|7250.5|7265.6|7250.6|7265.5|7250.5|0
1728962100000|2024-10-15 03:15:00|7265.7|7250.7|7265.5|7250.5|7265.7|7250.7|7265.5|7250.5|0
1728962400000|2024-10-15 03:20:00|7265.7|7250.7|7265.5|7250.5|7265.7|7250.7|7265.5|7250.5|0
1728962700000|2024-10-15 03:25:00|7265.7|7250.7|7270.8|7255.8|7271.2|7256.2|7265.5|7250.5|2
1728963000000|2024-10-15 03:30:00|7268.8|7253.8|7266.7|7251.7|7269.9|7254.9|7266.3|7251.3|15
1728963300000|2024-10-15 03:35:00|7267.7|7252.7|7267.3|7252.3|7268|7253|7267.2|7252.2|6
1728963600000|2024-10-15 03:40:00|7267.7|7252.7|7266.8|7251.8|7267.7|7252.7|7266.8|7251.8|0
1728963900000|2024-10-15 03:45:00|7267|7252|7267.2|7252.2|7267.3|7252.3|7267|7252|1
1728964200000|2024-10-15 03:50:00|7267.1|7252.1|7268.1|7253.1|7269.1|7254.1|7266.7|7251.7|1
1728964500000|2024-10-15 03:55:00|7268.5|7253.5|7268.5|7253.5|7268.5|7253.5|7268.5|7253.5|0
1728965100000|2024-10-15 04:05:00|7268.9|7253.9|7270.3|7255.3|7270.7|7255.7|7268.3|7253.3|2
1728965400000|2024-10-15 04:10:00|7270.4|7255.4|7270.7|7255.7|7271.1|7256.1|7270.3|7255.3|0
1728965700000|2024-10-15 04:15:00|7269.2|7254.2|7268.3|7253.3|7269.2|7254.2|7267.6|7252.6|3
1728966000000|2024-10-15 04:20:00|7268|7253|7273.1|7258.1|7273.1|7258.1|7268|7253|0
1728966300000|2024-10-15 04:25:00|7271.2|7256.2|7266.5|7251.5|7271.6|7256.6|7266.5|7251.5|13
1728966600000|2024-10-15 04:30:00|7266.9|7251.9|7266.9|7251.9|7266.9|7251.9|7266.9|7251.9|0
1728966900000|2024-10-15 04:35:00|7267.8|7252.8|7268.7|7253.7|7269.1|7254.1|7267.5|7252.5|1
1728967200000|2024-10-15 04:40:00|7268.6|7253.6|7268.6|7253.6|7268.7|7253.7|7268.4|7253.4|0
1728967800000|2024-10-15 04:50:00|7269.6|7254.6|7261.4|7246.4|7269.6|7254.6|7260.9|7245.9|18
1728968100000|2024-10-15 04:55:00|7262.2|7247.2|7262.5|7247.5|7262.5|7247.5|7262.2|7247.2|1
1728968700000|2024-10-15 05:05:00|7262.4|7247.4|7261.4|7246.4|7262.5|7247.5|7257.5|7242.5|14
1728969000000|2024-10-15 05:10:00|7262|7247|7254.2|7239.2|7262|7247|7254.2|7239.2|6
1728969300000|2024-10-15 05:15:00|7253.7|7238.7|7247.4|7232.4|7253.7|7238.7|7245.8|7230.8|47
1728969600000|2024-10-15 05:20:00|7247|7232|7246.3|7231.3|7247|7232|7245|7230|53
1728969900000|2024-10-15 05:25:00|7246.2|7231.2|7250.3|7235.3|7251.7|7236.7|7245.7|7230.7|16
1728970200000|2024-10-15 05:30:00|7250.4|7235.4|7247.8|7232.8|7250.9|7235.9|7243.8|7228.8|14
1728970500000|2024-10-15 05:35:00|7249.7|7234.7|7249.8|7234.8|7250.9|7235.9|7246|7231|9
1728970800000|2024-10-15 05:40:00|7249.4|7234.4|7244.9|7229.9|7250.9|7235.9|7244.5|7229.5|6
1728971100000|2024-10-15 05:45:00|7246.7|7231.7|7254.8|7239.8|7256|7241|7246.4|7231.4|42
1728971400000|2024-10-15 05:50:00|7252.7|7237.7|7250.5|7235.5|7252.8|7237.8|7249.5|7234.5|6
1728971700000|2024-10-15 05:55:00|7250.4|7235.4|7254.8|7239.8|7254.8|7239.8|7247.8|7232.8|9
1728972000000|2024-10-15 06:00:00|7256.4|7241.4|7254.3|7239.3|7256.9|7241.9|7252.4|7237.4|6
1728972300000|2024-10-15 06:05:00|7254.2|7239.2|7252.3|7237.3|7254.2|7239.2|7250.4|7235.4|5
1728972600000|2024-10-15 06:10:00|7253.3|7238.3|7251.9|7236.9|7253.8|7238.8|7250.6|7235.6|2
1728972900000|2024-10-15 06:15:00|7251.1|7236.1|7247.5|7232.5|7251.1|7236.1|7247.5|7232.5|4
1728973200000|2024-10-15 06:20:00|7247.6|7232.6|7248.5|7233.5|7248.6|7233.6|7246.6|7231.6|3
1728973500000|2024-10-15 06:25:00|7248.1|7233.1|7253.1|7238.1|7253.1|7238.1|7246.6|7231.6|4
1728973800000|2024-10-15 06:30:00|7252.6|7237.6|7262.7|7247.7|7263.4|7248.4|7252.6|7237.6|5
1728974100000|2024-10-15 06:35:00|7263.1|7248.1|7254.6|7239.6|7264.2|7249.2|7254|7239|24
1728974400000|2024-10-15 06:40:00|7255|7240|7252.5|7237.5|7255.1|7240.1|7252.5|7237.5|7
1728974700000|2024-10-15 06:45:00|7254.6|7239.6|7252.6|7237.6|7255.5|7240.5|7252.5|7237.5|5
1728975000000|2024-10-15 06:50:00|7252.5|7237.5|7253.7|7238.7|7254.6|7239.6|7252|7237|0
1728975300000|2024-10-15 06:55:00|7254.5|7239.5|7257.4|7242.4|7259.8|7244.8|7254.5|7239.5|5
1728975600000|2024-10-15 07:00:00|7256.2|7241.2|7254.4|7239.4|7258.1|7243.1|7254.4|7239.4|8
1728975900000|2024-10-15 07:05:00|7254.3|7239.3|7246.4|7231.4|7254.3|7239.3|7245|7230|27
1728976200000|2024-10-15 07:10:00|7247.4|7232.4|7246.5|7231.5|7247.5|7232.5|7246|7231|13
1728976500000|2024-10-15 07:15:00|7245.5|7230.5|7251.4|7236.4|7251.9|7236.9|7245.5|7230.5|46
1728976800000|2024-10-15 07:20:00|7250.9|7235.9|7255.6|7240.6|7256.4|7241.4|7249.6|7234.6|27
1728977100000|2024-10-15 07:25:00|7256.4|7241.4|7255.8|7240.8|7256.4|7241.4|7252.2|7237.2|17
1728977400000|2024-10-15 07:30:00|7256.2|7241.2|7257.2|7242.2|7257.2|7242.2|7254.5|7239.5|5
1728977700000|2024-10-15 07:35:00|7256.8|7241.8|7256.1|7241.1|7256.8|7241.8|7256|7241|0
1728978000000|2024-10-15 07:40:00|7256.5|7241.5|7254.3|7239.3|7258.3|7243.3|7253.8|7238.8|14
1728978300000|2024-10-15 07:45:00|7254.8|7239.8|7258.1|7243.1|7258.5|7243.5|7254.7|7239.7|3
1728978600000|2024-10-15 07:50:00|7258.5|7243.5|7258.1|7243.1|7260.5|7245.5|7258.1|7243.1|3
1728978900000|2024-10-15 07:55:00|7258.7|7243.7|7264|7249|7264.5|7249.5|7258.5|7243.5|5
1728979200000|2024-10-15 08:00:00|7264.4|7249.4|7261.6|7246.6|7264.5|7249.5|7261.6|7246.6|5
1728979500000|2024-10-15 08:05:00|7262.4|7247.4|7264.1|7249.1|7265.2|7250.2|7262.1|7247.1|14
1728979800000|2024-10-15 08:10:00|7263.6|7248.6|7263.9|7248.9|7265|7250|7262|7247|4
1728980100000|2024-10-15 08:15:00|7263.5|7248.5|7261.9|7246.9|7263.5|7248.5|7260.5|7245.5|9
1728980400000|2024-10-15 08:20:00|7261.5|7246.5|7260.1|7245.1|7264.2|7249.2|7260|7245|11
1728980700000|2024-10-15 08:25:00|7260.5|7245.5|7259.1|7244.1|7261.7|7246.7|7259.1|7244.1|10
1728981000000|2024-10-15 08:30:00|7259.5|7244.5|7256.9|7241.9|7259.5|7244.5|7256|7241|12
1728981300000|2024-10-15 08:35:00|7257.5|7242.5|7254.8|7239.8|7257.9|7242.9|7254.8|7239.8|15
1728981600000|2024-10-15 08:40:00|7254.7|7239.7|7252.9|7237.9|7254.7|7239.7|7249.4|7234.4|12
1728981900000|2024-10-15 08:45:00|7253|7238|7252.5|7237.5|7254|7239|7252.5|7237.5|3
1728982200000|2024-10-15 08:50:00|7252.1|7237.1|7253.3|7238.3|7257.9|7242.9|7252.1|7237.1|25
1728982500000|2024-10-15 08:55:00|7253|7238|7251.8|7236.8|7254.3|7239.3|7251.8|7236.8|7
1728982800000|2024-10-15 09:00:00|7251.9|7236.9|7251.5|7236.5|7256.3|7241.3|7251.4|7236.4|27
1728983100000|2024-10-15 09:05:00|7251.9|7236.9|7254.9|7239.9|7255.4|7240.4|7251.9|7236.9|16
1728983400000|2024-10-15 09:10:00|7254.1|7239.1|7253.1|7238.1|7255.2|7240.2|7253.1|7238.1|11
1728983700000|2024-10-15 09:15:00|7253.8|7238.8|7257.9|7242.9|7259.9|7244.9|7253.6|7238.6|29
1728984000000|2024-10-15 09:20:00|7259.1|7244.1|7258.2|7243.2|7259.6|7244.6|7258.1|7243.1|11
1728984300000|2024-10-15 09:25:00|7257.7|7242.7|7257.2|7242.2|7257.7|7242.7|7256.9|7241.9|1
1728984600000|2024-10-15 09:30:00|7257.1|7242.1|7254.6|7239.6|7257.7|7242.7|7254.6|7239.6|5
1728984900000|2024-10-15 09:35:00|7254.7|7239.7|7255.2|7240.2|7256.2|7241.2|7254.2|7239.2|10
1728985200000|2024-10-15 09:40:00|7255.6|7240.6|7252.6|7237.6|7255.6|7240.6|7252.2|7237.2|9
1728985500000|2024-10-15 09:45:00|7252.7|7237.7|7251.4|7236.4|7253.7|7238.7|7251|7236|14
1728985800000|2024-10-15 09:50:00|7251|7236|7248.2|7233.2|7251|7236|7247.7|7232.7|13
1728986100000|2024-10-15 09:55:00|7248.6|7233.6|7247.1|7232.1|7248.6|7233.6|7245.7|7230.7|18
1728986400000|2024-10-15 10:00:00|7247|7232|7246.6|7231.6|7247.5|7232.5|7246.1|7231.1|3
1728986700000|2024-10-15 10:05:00|7247|7232|7249|7234|7249.1|7234.1|7246.6|7231.6|11
1728987000000|2024-10-15 10:10:00|7248.6|7233.6|7249|7234|7251|7236|7248.5|7233.5|13
1728987300000|2024-10-15 10:15:00|7248.6|7233.6|7246.1|7231.1|7249|7234|7246.1|7231.1|6
1728987600000|2024-10-15 10:20:00|7246.5|7231.5|7244.2|7229.2|7248.6|7233.6|7243.4|7228.4|43
1728987900000|2024-10-15 10:25:00|7244.1|7229.1|7248.9|7233.9|7249.4|7234.4|7243.9|7228.9|13
1728988200000|2024-10-15 10:30:00|7248.5|7233.5|7245.8|7230.8|7248.9|7233.9|7245.8|7230.8|12
1728988500000|2024-10-15 10:35:00|7245.4|7230.4|7244.3|7229.3|7246.3|7231.3|7244.3|7229.3|11
1728988800000|2024-10-15 10:40:00|7243.9|7228.9|7247.4|7232.4|7247.4|7232.4|7242.4|7227.4|28
1728989100000|2024-10-15 10:45:00|7247.3|7232.3|7245.8|7230.8|7247.3|7232.3|7243.8|7228.8|12
1728989400000|2024-10-15 10:50:00|7245|7230|7249.9|7234.9|7250|7235|7245|7230|4
1728989700000|2024-10-15 10:55:00|7249.5|7234.5|7249.9|7234.9|7249.9|7234.9|7249.5|7234.5|1
1728990000000|2024-10-15 11:00:00|7249.5|7234.5|7249.6|7234.6|7251|7236|7248.7|7233.7|47
1728990300000|2024-10-15 11:05:00|7249.5|7234.5|7249.1|7234.1|7250.1|7235.1|7249.1|7234.1|8
1728990600000|2024-10-15 11:10:00|7249.6|7234.6|7249|7234|7250.9|7235.9|7249|7234|7
1728990900000|2024-10-15 11:15:00|7248.6|7233.6|7255.8|7240.8|7256.3|7241.3|7248.6|7233.6|12
1728991200000|2024-10-15 11:20:00|7255.3|7240.3|7253.8|7238.8|7255.3|7240.3|7251.8|7236.8|9
1728991500000|2024-10-15 11:25:00|7254.5|7239.5|7258.3|7243.3|7258.3|7243.3|7254.5|7239.5|18
1728991800000|2024-10-15 11:30:00|7259.4|7244.4|7264|7249|7264.5|7249.5|7259.3|7244.3|34
1728992100000|2024-10-15 11:35:00|7263.9|7248.9|7264|7249|7266|7251|7260.9|7245.9|27
1728992400000|2024-10-15 11:40:00|7264.4|7249.4|7264.4|7249.4|7264.9|7249.9|7261.8|7246.8|15
1728992700000|2024-10-15 11:45:00|7264.5|7249.5|7270.5|7255.5|7270.5|7255.5|7263.7|7248.7|38
1728993000000|2024-10-15 11:50:00|7270|7255|7288.9|7273.9|7289.3|7274.3|7268.3|7253.3|121
1728993300000|2024-10-15 11:55:00|7289.3|7274.3|7286.4|7271.4|7293.1|7278.1|7285.8|7270.8|57
1728993600000|2024-10-15 12:00:00|7286.8|7271.8|7274.2|7259.2|7287.3|7272.3|7274.2|7259.2|33
1728993900000|2024-10-15 12:05:00|7273.8|7258.8|7268.2|7253.2|7280.8|7265.8|7268.2|7253.2|74
1728994200000|2024-10-15 12:10:00|7267.3|7252.3|7266.3|7251.3|7274.8|7259.8|7260|7245|207
1728994500000|2024-10-15 12:15:00|7265.3|7250.3|7265.4|7250.4|7266.3|7251.3|7260.3|7245.3|90
1728994800000|2024-10-15 12:20:00|7264.8|7249.8|7258.3|7243.3|7264.8|7249.8|7257.8|7242.8|33
1728995100000|2024-10-15 12:25:00|7258.8|7243.8|7262.4|7247.4|7262.9|7247.9|7257.8|7242.8|68
1728995400000|2024-10-15 12:30:00|7262.8|7247.8|7256.2|7241.2|7265.9|7250.9|7256|7241|111
1728995700000|2024-10-15 12:35:00|7255.7|7240.7|7257.5|7242.5|7263|7248|7255.7|7240.7|96
1728996000000|2024-10-15 12:40:00|7257.1|7242.1|7255.3|7240.3|7259|7244|7254.7|7239.7|28
1728996300000|2024-10-15 12:45:00|7255.2|7240.2|7253|7238|7255.2|7240.2|7253|7238|61
1728996600000|2024-10-15 12:50:00|7253.9|7238.9|7249.4|7234.4|7253.9|7238.9|7248.7|7233.7|91
1728996900000|2024-10-15 12:55:00|7249.7|7234.7|7258.4|7243.4|7259.4|7244.4|7248.7|7233.7|50
1728997200000|2024-10-15 13:00:00|7258.7|7243.7|7260.5|7245.5|7260.5|7245.5|7253.9|7238.9|26
1728997500000|2024-10-15 13:05:00|7260.9|7245.9|7269.7|7254.7|7272.3|7257.3|7259.6|7244.6|109
1728997800000|2024-10-15 13:10:00|7269.2|7254.2|7271.5|7256.5|7271.5|7256.5|7262|7247|55
1728998100000|2024-10-15 13:15:00|7271.6|7256.6|7294|7279|7294.5|7279.5|7271.6|7256.6|135
1728998400000|2024-10-15 13:20:00|7293.5|7278.5|7303.7|7288.7|7309.8|7294.8|7293.5|7278.5|151
1728998700000|2024-10-15 13:25:00|7304.2|7289.2|7308.2|7293.2|7309.4|7294.4|7301.7|7286.7|44
1728999000000|2024-10-15 13:30:00|7308.1|7293.1|7288.6|7273.6|7308.1|7293.1|7274.4|7259.4|334
1728999300000|2024-10-15 13:35:00|7287.2|7272.2|7286.6|7271.6|7299.9|7284.9|7286.6|7271.6|99
1728999600000|2024-10-15 13:40:00|7285.6|7270.6|7295.5|7280.5|7295.5|7280.5|7285.6|7270.6|99
1728999900000|2024-10-15 13:45:00|7295.1|7280.1|7287.9|7272.9|7295.1|7280.1|7274.2|7259.2|237
1729000200000|2024-10-15 13:50:00|7288.4|7273.4|7281.8|7266.8|7292.8|7277.8|7280.3|7265.3|86
1729000500000|2024-10-15 13:55:00|7281.9|7266.9|7281.2|7266.2|7282.2|7267.2|7274.4|7259.4|115
1729000800000|2024-10-15 14:00:00|7281.7|7266.7|7277.6|7262.6|7283.6|7268.6|7276.1|7261.1|135
1729001100000|2024-10-15 14:05:00|7277.1|7262.1|7292.4|7277.4|7293.5|7278.5|7277.1|7262.1|85
1729001400000|2024-10-15 14:10:00|7292.8|7277.8|7287.7|7272.7|7293.8|7278.8|7285.4|7270.4|75
1729001700000|2024-10-15 14:15:00|7287.6|7272.6|7296.2|7281.2|7299.7|7284.7|7287.2|7272.2|109
1729002000000|2024-10-15 14:20:00|7295.2|7280.2|7292.5|7277.5|7300.2|7285.2|7290.5|7275.5|159
1729002300000|2024-10-15 14:25:00|7292.1|7277.1|7284.5|7269.5|7292.8|7277.8|7284.4|7269.4|85
1729002600000|2024-10-15 14:30:00|7283.3|7268.3|7265.3|7250.3|7285.6|7270.6|7265.2|7250.2|211
1729002900000|2024-10-15 14:35:00|7265.7|7250.7|7255.6|7240.6|7265.7|7250.7|7253.5|7238.5|139
1729003200000|2024-10-15 14:40:00|7256.1|7241.1|7258.8|7243.8|7264.3|7249.3|7256.1|7241.1|113
1729003500000|2024-10-15 14:45:00|7258.7|7243.7|7257.8|7242.8|7259.8|7244.8|7251.7|7236.7|153
1729003800000|2024-10-15 14:50:00|7258.2|7243.2|7262.8|7247.8|7269.3|7254.3|7257.2|7242.2|242
1729004100000|2024-10-15 14:55:00|7262.9|7247.9|7259.2|7244.2|7267.9|7252.9|7256.3|7241.3|82
1729004400000|2024-10-15 15:00:00|7259.1|7244.1|7262.7|7247.7|7269.6|7254.6|7258.6|7243.6|127
1729004700000|2024-10-15 15:05:00|7262.1|7247.1|7261.7|7246.7|7263.2|7248.2|7254.5|7239.5|86
1729005000000|2024-10-15 15:10:00|7261.8|7246.8|7259.7|7244.7|7261.8|7246.8|7251.4|7236.4|89
1729005300000|2024-10-15 15:15:00|7260.2|7245.2|7254.7|7239.7|7262.1|7247.1|7254.1|7239.1|101
1729005600000|2024-10-15 15:20:00|7254.3|7239.3|7261.9|7246.9|7261.9|7246.9|7251.1|7236.1|117
1729005900000|2024-10-15 15:25:00|7262.3|7247.3|7250.3|7235.3|7263|7248|7248.9|7233.9|163
1729006200000|2024-10-15 15:30:00|7250.2|7235.2|7260|7245|7263|7248|7250.2|7235.2|75
1729006500000|2024-10-15 15:35:00|7260.2|7245.2|7262.5|7247.5|7264.6|7249.6|7260|7245|49
1729006800000|2024-10-15 15:40:00|7263.5|7248.5|7261.5|7246.5|7264|7249|7258.5|7243.5|81
1729007100000|2024-10-15 15:45:00|7261.4|7246.4|7249.5|7234.5|7261.6|7246.6|7249.5|7234.5|54
1729007400000|2024-10-15 15:50:00|7249.7|7234.7|7245.3|7230.3|7251.4|7236.4|7245.3|7230.3|111
1729007700000|2024-10-15 15:55:00|7245.8|7230.8|7241.3|7226.3|7245.8|7230.8|7240.8|7225.8|135
1729008000000|2024-10-15 16:00:00|7240.9|7225.9|7234.6|7219.6|7241.4|7226.4|7233.8|7218.8|193
1729008300000|2024-10-15 16:05:00|7234.9|7219.9|7241.6|7226.6|7242.1|7227.1|7234.6|7219.6|73
1729008600000|2024-10-15 16:10:00|7242.1|7227.1|7234.9|7219.9|7242.1|7227.1|7230.3|7215.3|119
1729008900000|2024-10-15 16:15:00|7233.6|7218.6|7240.6|7225.6|7242.6|7227.6|7233.6|7218.6|68
1729009200000|2024-10-15 16:20:00|7239.8|7224.8|7234.5|7219.5|7240.1|7225.1|7234.5|7219.5|51
1729009500000|2024-10-15 16:25:00|7234.8|7219.8|7237|7222|7239.1|7224.1|7234.5|7219.5|54
1729009800000|2024-10-15 16:30:00|7237.1|7222.1|7240.1|7225.1|7242.6|7227.6|7235.1|7220.1|46
1729010100000|2024-10-15 16:35:00|7239.6|7224.6|7237.1|7222.1|7241.1|7226.1|7236.6|7221.6|39
1729010400000|2024-10-15 16:40:00|7236.7|7221.7|7240.2|7225.2|7245.4|7230.4|7236.2|7221.2|69
1729010700000|2024-10-15 16:45:00|7239.8|7224.8|7241.6|7226.6|7244.6|7229.6|7239.2|7224.2|79
1729011000000|2024-10-15 16:50:00|7241.4|7226.4|7241.8|7226.8|7242.6|7227.6|7238.6|7223.6|87
1729011300000|2024-10-15 16:55:00|7241.3|7226.3|7245.8|7230.8|7247.8|7232.8|7240.3|7225.3|43
1729011600000|2024-10-15 17:00:00|7246.2|7231.2|7246.3|7231.3|7246.8|7231.8|7242.8|7227.8|26
1729011900000|2024-10-15 17:05:00|7246.1|7231.1|7239.5|7224.5|7246.1|7231.1|7237.6|7222.6|41
1729012200000|2024-10-15 17:10:00|7239.6|7224.6|7241.9|7226.9|7243.4|7228.4|7237.8|7222.8|58
1729012500000|2024-10-15 17:15:00|7242.2|7227.2|7240.7|7225.7|7243.9|7228.9|7240.7|7225.7|65
1729012800000|2024-10-15 17:20:00|7240.6|7225.6|7240|7225|7241.9|7226.9|7238.6|7223.6|123
1729013100000|2024-10-15 17:25:00|7239.5|7224.5|7245.2|7230.2|7245.2|7230.2|7239|7224|44
1729013400000|2024-10-15 17:30:00|7245.7|7230.7|7247.1|7232.1|7249.1|7234.1|7245.7|7230.7|27
1729013700000|2024-10-15 17:35:00|7246.6|7231.6|7242.6|7227.6|7247.1|7232.1|7242.6|7227.6|35
1729014000000|2024-10-15 17:40:00|7242.1|7227.1|7244.7|7229.7|7245.7|7230.7|7242.1|7227.1|62
1729014300000|2024-10-15 17:45:00|7244.3|7229.3|7243.1|7228.1|7245.1|7230.1|7241|7226|60
1729014600000|2024-10-15 17:50:00|7243.9|7228.9|7244|7229|7245.5|7230.5|7242.9|7227.9|24
1729014900000|2024-10-15 17:55:00|7243.9|7228.9|7239.9|7224.9|7245.4|7230.4|7239.9|7224.9|44
1729015200000|2024-10-15 18:00:00|7240|7225|7241.6|7226.6|7242.1|7227.1|7238.9|7223.9|128
1729015500000|2024-10-15 18:05:00|7242|7227|7242.1|7227.1|7243.1|7228.1|7238.1|7223.1|198
1729015800000|2024-10-15 18:10:00|7240.1|7225.1|7234.5|7219.5|7245.9|7230.9|7230.9|7215.9|687
1729016100000|2024-10-15 18:15:00|7235.4|7220.4|7236.6|7221.6|7237.4|7222.4|7233.9|7218.9|394
1729040400000|2024-10-16 01:00:00|7238.7|7223.7|7259.9|7244.9|7259.9|7244.9|7238.2|7223.2|46
1729040700000|2024-10-16 01:05:00|7260.1|7245.1|7249.2|7234.2|7262.1|7247.1|7249.2|7234.2|26
1729041000000|2024-10-16 01:10:00|7249.1|7234.1|7255.7|7240.7|7255.7|7240.7|7248.7|7233.7|7
1729041300000|2024-10-16 01:15:00|7255.2|7240.2|7255.6|7240.6|7255.6|7240.6|7250.6|7235.6|13
1729041600000|2024-10-16 01:20:00|7255.1|7240.1|7254|7239|7255.3|7240.3|7254|7239|1
1729041900000|2024-10-16 01:25:00|7253.6|7238.6|7246.5|7231.5|7253.6|7238.6|7246.4|7231.4|12
1729042200000|2024-10-16 01:30:00|7246.9|7231.9|7244.7|7229.7|7250.5|7235.5|7244.7|7229.7|15
1729042500000|2024-10-16 01:35:00|7248.5|7233.5|7250|7235|7250|7235|7244.7|7229.7|21
1729042800000|2024-10-16 01:40:00|7250.1|7235.1|7250.5|7235.5|7252.3|7237.3|7250.1|7235.1|1
1729043100000|2024-10-16 01:45:00|7250.7|7235.7|7248.5|7233.5|7252.5|7237.5|7248.5|7233.5|6
1729043400000|2024-10-16 01:50:00|7249.6|7234.6|7250|7235|7252|7237|7249.5|7234.5|2
1729043700000|2024-10-16 01:55:00|7249|7234|7248|7233|7249.5|7234.5|7247.5|7232.5|3
1729044000000|2024-10-16 02:00:00|7247.9|7232.9|7247.4|7232.4|7247.9|7232.9|7247.4|7232.4|1
1729044300000|2024-10-16 02:05:00|7247.8|7232.8|7248.8|7233.8|7248.8|7233.8|7246.9|7231.9|1
1729044600000|2024-10-16 02:10:00|7249.6|7234.6|7249.6|7234.6|7251.5|7236.5|7248.3|7233.3|7
1729044900000|2024-10-16 02:15:00|7248.8|7233.8|7254.1|7239.1|7254.5|7239.5|7248.8|7233.8|3
1729045200000|2024-10-16 02:20:00|7255.2|7240.2|7260.2|7245.2|7260.2|7245.2|7255.2|7240.2|59
1729045500000|2024-10-16 02:25:00|7259.9|7244.9|7259.3|7244.3|7260.8|7245.8|7259.3|7244.3|3
1729045800000|2024-10-16 02:30:00|7257.7|7242.7|7254.3|7239.3|7257.8|7242.8|7253.8|7238.8|3
1729046100000|2024-10-16 02:35:00|7254|7239|7249.8|7234.8|7254|7239|7249.6|7234.6|9
1729046400000|2024-10-16 02:40:00|7250.1|7235.1|7250.8|7235.8|7251.3|7236.3|7250.1|7235.1|1
1729046700000|2024-10-16 02:45:00|7252.2|7237.2|7254.8|7239.8|7254.8|7239.8|7251.8|7236.8|3
1729047000000|2024-10-16 02:50:00|7254.3|7239.3|7254.8|7239.8|7254.8|7239.8|7253.3|7238.3|0
1729047300000|2024-10-16 02:55:00|7256.4|7241.4|7258.8|7243.8|7258.8|7243.8|7256.4|7241.4|3
1729047600000|2024-10-16 03:00:00|7261.4|7246.4|7258.8|7243.8|7264.9|7249.9|7258.4|7243.4|23
1729048200000|2024-10-16 03:10:00|7259.2|7244.2|7262.9|7247.9|7262.9|7247.9|7259.2|7244.2|13
1729048500000|2024-10-16 03:15:00|7262.6|7247.6|7262.9|7247.9|7262.9|7247.9|7261.8|7246.8|4
1729048800000|2024-10-16 03:20:00|7262.4|7247.4|7262.3|7247.3|7262.4|7247.4|7261.9|7246.9|3
1729049100000|2024-10-16 03:25:00|7262.4|7247.4|7262.2|7247.2|7262.8|7247.8|7262.2|7247.2|2
1729049400000|2024-10-16 03:30:00|7262.3|7247.3|7262.3|7247.3|7262.3|7247.3|7262.3|7247.3|0
1729049700000|2024-10-16 03:35:00|7261.8|7246.8|7260.8|7245.8|7261.8|7246.8|7260.8|7245.8|2
1729050000000|2024-10-16 03:40:00|7260.9|7245.9|7261.3|7246.3|7261.3|7246.3|7260.8|7245.8|0
1729050300000|2024-10-16 03:45:00|7261.2|7246.2|7268.4|7253.4|7268.4|7253.4|7260.8|7245.8|8
1729050600000|2024-10-16 03:50:00|7268.8|7253.8|7276.1|7261.1|7276.1|7261.1|7268.8|7253.8|25
1729050900000|2024-10-16 03:55:00|7277.6|7262.6|7278.6|7263.6|7278.6|7263.6|7277.3|7262.3|2
1729051200000|2024-10-16 04:00:00|7277.4|7262.4|7284.8|7269.8|7285.8|7270.8|7275.6|7260.6|23
1729051500000|2024-10-16 04:05:00|7284.3|7269.3|7279.9|7264.9|7284.3|7269.3|7277.9|7262.9|51
1729051800000|2024-10-16 04:10:00|7277.5|7262.5|7274.4|7259.4|7277.5|7262.5|7274.4|7259.4|22
1729052100000|2024-10-16 04:15:00|7273.9|7258.9|7274.4|7259.4|7274.4|7259.4|7273.9|7258.9|0
1729052400000|2024-10-16 04:20:00|7276.4|7261.4|7278.4|7263.4|7279.4|7264.4|7276.4|7261.4|5
1729053000000|2024-10-16 04:30:00|7278.3|7263.3|7272.9|7257.9|7278.3|7263.3|7272.9|7257.9|31
1729053600000|2024-10-16 04:40:00|7273.1|7258.1|7273.4|7258.4|7273.9|7258.9|7272.9|7257.9|2
1729053900000|2024-10-16 04:45:00|7273.3|7258.3|7273.4|7258.4|7273.4|7258.4|7272.9|7257.9|0
1729054800000|2024-10-16 05:00:00|7273.3|7258.3|7274.9|7259.9|7275.4|7260.4|7272.4|7257.4|6
1729055100000|2024-10-16 05:05:00|7275.2|7260.2|7275.4|7260.4|7275.4|7260.4|7275|7260|10
1729055400000|2024-10-16 05:10:00|7275.2|7260.2|7272.9|7257.9|7275.2|7260.2|7272.9|7257.9|19
1729055700000|2024-10-16 05:15:00|7272.5|7257.5|7272.4|7257.4|7272.5|7257.5|7272.4|7257.4|8
1729056000000|2024-10-16 05:20:00|7273.2|7258.2|7275.9|7260.9|7275.9|7260.9|7273.2|7258.2|2
1729056300000|2024-10-16 05:25:00|7276.9|7261.9|7277.9|7262.9|7277.9|7262.9|7276.4|7261.4|1
1729056600000|2024-10-16 05:30:00|7277.4|7262.4|7276.4|7261.4|7277.4|7262.4|7275.5|7260.5|4
1729056900000|2024-10-16 05:35:00|7276.9|7261.9|7278.8|7263.8|7280.9|7265.9|7276.9|7261.9|9
1729057200000|2024-10-16 05:40:00|7278.4|7263.4|7281.3|7266.3|7285.5|7270.5|7277.4|7262.4|4
1729057500000|2024-10-16 05:45:00|7280.8|7265.8|7277.5|7262.5|7283|7268|7277.5|7262.5|6
1729057800000|2024-10-16 05:50:00|7276.8|7261.8|7273.7|7258.7|7278.3|7263.3|7273.1|7258.1|23
1729058100000|2024-10-16 05:55:00|7274.1|7259.1|7274.2|7259.2|7279.5|7264.5|7273.5|7258.5|9
1729058400000|2024-10-16 06:00:00|7273|7258|7275.9|7260.9|7275.9|7260.9|7272.6|7257.6|14
1729058700000|2024-10-16 06:05:00|7275.1|7260.1|7278.7|7263.7|7279.1|7264.1|7275.1|7260.1|45
1729059000000|2024-10-16 06:10:00|7278.3|7263.3|7281.7|7266.7|7283.1|7268.1|7278.3|7263.3|6
1729059300000|2024-10-16 06:15:00|7282|7267|7283.2|7268.2|7284.7|7269.7|7282|7267|30
1729059600000|2024-10-16 06:20:00|7282.8|7267.8|7289.1|7274.1|7290.2|7275.2|7282.4|7267.4|43
1729059900000|2024-10-16 06:25:00|7289.2|7274.2|7291.3|7276.3|7293.2|7278.2|7289.1|7274.1|5
1729060200000|2024-10-16 06:30:00|7291.2|7276.2|7283.7|7268.7|7292.2|7277.2|7283.7|7268.7|2
1729060500000|2024-10-16 06:35:00|7283.8|7268.8|7289.7|7274.7|7289.7|7274.7|7277.2|7262.2|40
1729060800000|2024-10-16 06:40:00|7286.8|7271.8|7288.2|7273.2|7289.7|7274.7|7286.1|7271.1|16
1729061100000|2024-10-16 06:45:00|7288.7|7273.7|7289.2|7274.2|7289.6|7274.6|7287.2|7272.2|2
1729061400000|2024-10-16 06:50:00|7290.1|7275.1|7284.6|7269.6|7290.1|7275.1|7284.6|7269.6|13
1729061700000|2024-10-16 06:55:00|7285|7270|7283.6|7268.6|7285.5|7270.5|7283.5|7268.5|1
1729062000000|2024-10-16 07:00:00|7283.7|7268.7|7277.9|7262.9|7285|7270|7276.1|7261.1|10
1729062300000|2024-10-16 07:05:00|7277.7|7262.7|7276.8|7261.8|7277.9|7262.9|7274.8|7259.8|22
1729062600000|2024-10-16 07:10:00|7276.6|7261.6|7276.5|7261.5|7277.3|7262.3|7275.3|7260.3|2
1729062900000|2024-10-16 07:15:00|7276.9|7261.9|7274.8|7259.8|7279|7264|7274.8|7259.8|4
1729063200000|2024-10-16 07:20:00|7274.4|7259.4|7275.8|7260.8|7278.4|7263.4|7274.4|7259.4|8
1729063500000|2024-10-16 07:25:00|7276|7261|7284.9|7269.9|7285.1|7270.1|7276|7261|10
1729063800000|2024-10-16 07:30:00|7283.6|7268.6|7282.9|7267.9|7284.4|7269.4|7281.3|7266.3|12
1729064100000|2024-10-16 07:35:00|7282.1|7267.1|7276.5|7261.5|7282.1|7267.1|7276.5|7261.5|7
1729064400000|2024-10-16 07:40:00|7277|7262|7279|7264|7280.5|7265.5|7276.5|7261.5|3
1729064700000|2024-10-16 07:45:00|7279.1|7264.1|7279.5|7264.5|7280.5|7265.5|7278.5|7263.5|7
1729065000000|2024-10-16 07:50:00|7282.6|7267.6|7284.1|7269.1|7285.1|7270.1|7282.2|7267.2|12
1729065300000|2024-10-16 07:55:00|7283.3|7268.3|7273.9|7258.9|7283.6|7268.6|7273.9|7258.9|38
1729065600000|2024-10-16 08:00:00|7274.2|7259.2|7275.3|7260.3|7275.8|7260.8|7273.8|7258.8|43
1729065900000|2024-10-16 08:05:00|7275.4|7260.4|7279.5|7264.5|7280.9|7265.9|7275.4|7260.4|25
1729066200000|2024-10-16 08:10:00|7279.7|7264.7|7278.4|7263.4|7281.5|7266.5|7278.4|7263.4|13
1729066500000|2024-10-16 08:15:00|7276.9|7261.9|7278.3|7263.3|7280|7265|7276.9|7261.9|22
1729066800000|2024-10-16 08:20:00|7276.7|7261.7|7277.4|7262.4|7278.3|7263.3|7274.3|7259.3|28
1729067100000|2024-10-16 08:25:00|7277.9|7262.9|7275.8|7260.8|7277.9|7262.9|7274.6|7259.6|71
1729067400000|2024-10-16 08:30:00|7276.2|7261.2|7276.2|7261.2|7276.2|7261.2|7274.3|7259.3|121
1729067700000|2024-10-16 08:35:00|7275.8|7260.8|7280.1|7265.1|7282.2|7267.2|7273.4|7258.4|50
1729068000000|2024-10-16 08:40:00|7279.6|7264.6|7280.1|7265.1|7280.7|7265.7|7279.6|7264.6|3
1729068300000|2024-10-16 08:45:00|7280.2|7265.2|7277.4|7262.4|7283.2|7268.2|7276.4|7261.4|26
1729068600000|2024-10-16 08:50:00|7276.4|7261.4|7277.4|7262.4|7278|7263|7276.4|7261.4|4
1729068900000|2024-10-16 08:55:00|7276.6|7261.6|7278.4|7263.4|7280.5|7265.5|7276|7261|9
1729069200000|2024-10-16 09:00:00|7277.4|7262.4|7275.3|7260.3|7278|7263|7274.2|7259.2|26
1729069500000|2024-10-16 09:05:00|7274.8|7259.8|7274.9|7259.9|7275.3|7260.3|7274.5|7259.5|5
1729069800000|2024-10-16 09:10:00|7274.5|7259.5|7276.3|7261.3|7276.7|7261.7|7274.4|7259.4|6
1729070100000|2024-10-16 09:15:00|7276.7|7261.7|7273.8|7258.8|7276.7|7261.7|7273.8|7258.8|17
1729070400000|2024-10-16 09:20:00|7274.1|7259.1|7277.3|7262.3|7277.7|7262.7|7274.1|7259.1|14
1729070700000|2024-10-16 09:25:00|7276.9|7261.9|7279.8|7264.8|7279.8|7264.8|7276.8|7261.8|14
1729071000000|2024-10-16 09:30:00|7279.5|7264.5|7280.8|7265.8|7280.8|7265.8|7279.5|7264.5|3
1729071300000|2024-10-16 09:35:00|7281.5|7266.5|7278.9|7263.9|7282.5|7267.5|7278.5|7263.5|10
1729071600000|2024-10-16 09:40:00|7279.4|7264.4|7277|7262|7279.5|7264.5|7277|7262|1
1729071900000|2024-10-16 09:45:00|7278.5|7263.5|7279|7264|7279.4|7264.4|7278.5|7263.5|2
1729072200000|2024-10-16 09:50:00|7280|7265|7279.9|7264.9|7282|7267|7279.9|7264.9|6
1729072500000|2024-10-16 09:55:00|7280|7265|7280.5|7265.5|7280.5|7265.5|7279.5|7264.5|11
1729072800000|2024-10-16 10:00:00|7280.1|7265.1|7278.5|7263.5|7280.1|7265.1|7277|7262|4
1729073100000|2024-10-16 10:05:00|7278.6|7263.6|7280|7265|7280|7265|7278.5|7263.5|2
1729073400000|2024-10-16 10:10:00|7280.6|7265.6|7281|7266|7281.5|7266.5|7280.6|7265.6|6
1729073700000|2024-10-16 10:15:00|7280.6|7265.6|7281.5|7266.5|7281.5|7266.5|7280.6|7265.6|16
1729074000000|2024-10-16 10:20:00|7280.6|7265.6|7280.1|7265.1|7280.6|7265.6|7277|7262|11
1729074300000|2024-10-16 10:25:00|7280|7265|7281|7266|7282.5|7267.5|7280|7265|7
1729074600000|2024-10-16 10:30:00|7282|7267|7282.6|7267.6|7282.6|7267.6|7279.6|7264.6|143
1729074900000|2024-10-16 10:35:00|7282.7|7267.7|7285.1|7270.1|7285.1|7270.1|7282.6|7267.6|24
1729075200000|2024-10-16 10:40:00|7285|7270|7284.3|7269.3|7285.6|7270.6|7283.7|7268.7|8
1729075500000|2024-10-16 10:45:00|7284.7|7269.7|7284.1|7269.1|7284.7|7269.7|7283|7268|3
1729075800000|2024-10-16 10:50:00|7283.7|7268.7|7284.7|7269.7|7285.1|7270.1|7283.7|7268.7|1
1729076100000|2024-10-16 10:55:00|7284.6|7269.6|7289.2|7274.2|7289.2|7274.2|7284.6|7269.6|65
1729076400000|2024-10-16 11:00:00|7289.1|7274.1|7294.6|7279.6|7294.6|7279.6|7288.4|7273.4|78
1729076700000|2024-10-16 11:05:00|7295.1|7280.1|7293.1|7278.1|7295.6|7280.6|7289.1|7274.1|19
1729077000000|2024-10-16 11:10:00|7293.6|7278.6|7294.7|7279.7|7295.6|7280.6|7293.6|7278.6|31
1729077300000|2024-10-16 11:15:00|7294.6|7279.6|7291.3|7276.3|7294.6|7279.6|7290.5|7275.5|30
1729077600000|2024-10-16 11:20:00|7292.9|7277.9|7294|7279|7294.8|7279.8|7292.3|7277.3|7
1729077900000|2024-10-16 11:25:00|7294.3|7279.3|7303.4|7288.4|7303.4|7288.4|7294.3|7279.3|99
1729078200000|2024-10-16 11:30:00|7304.1|7289.1|7300.4|7285.4|7304.4|7289.4|7296.4|7281.4|103
1729078500000|2024-10-16 11:35:00|7300.5|7285.5|7292.9|7277.9|7300.9|7285.9|7290.5|7275.5|32
1729078800000|2024-10-16 11:40:00|7292.4|7277.4|7294.9|7279.9|7294.9|7279.9|7292.4|7277.4|4
1729079100000|2024-10-16 11:45:00|7293.4|7278.4|7291.4|7276.4|7294.4|7279.4|7288.9|7273.9|13
1729079400000|2024-10-16 11:50:00|7291.9|7276.9|7288.4|7273.4|7293|7278|7288.4|7273.4|10
1729079700000|2024-10-16 11:55:00|7288.9|7273.9|7288.8|7273.8|7289.2|7274.2|7283|7268|96
1729080000000|2024-10-16 12:00:00|7289.2|7274.2|7286.2|7271.2|7289.7|7274.7|7284.6|7269.6|95
1729080300000|2024-10-16 12:05:00|7286.6|7271.6|7287.2|7272.2|7287.2|7272.2|7285.1|7270.1|19
1729080600000|2024-10-16 12:10:00|7287.1|7272.1|7296.3|7281.3|7300.2|7285.2|7284.7|7269.7|66
1729080900000|2024-10-16 12:15:00|7296.1|7281.1|7285.2|7270.2|7296.1|7281.1|7284.6|7269.6|23
1729081200000|2024-10-16 12:20:00|7284.6|7269.6|7285.4|7270.4|7287.1|7272.1|7284.3|7269.3|59
1729081500000|2024-10-16 12:25:00|7285.9|7270.9|7291.7|7276.7|7291.7|7276.7|7284.8|7269.8|43
1729081800000|2024-10-16 12:30:00|7291.5|7276.5|7283.8|7268.8|7292.7|7277.7|7281.8|7266.8|45
1729082100000|2024-10-16 12:35:00|7283.9|7268.9|7286.4|7271.4|7287|7272|7281.8|7266.8|62
1729082400000|2024-10-16 12:40:00|7286.9|7271.9|7283.8|7268.8|7289.8|7274.8|7280.2|7265.2|87
1729082700000|2024-10-16 12:45:00|7283.9|7268.9|7292.7|7277.7|7294.2|7279.2|7283.9|7268.9|48
1729083000000|2024-10-16 12:50:00|7294.8|7279.8|7300.4|7285.4|7303.4|7288.4|7294.8|7279.8|99
1729083300000|2024-10-16 12:55:00|7300.3|7285.3|7333.1|7318.1|7335.8|7320.8|7299.9|7284.9|326
1729083600000|2024-10-16 13:00:00|7335.2|7320.2|7326|7311|7335.7|7320.7|7323.8|7308.8|183
1729083900000|2024-10-16 13:05:00|7326.3|7311.3|7323.1|7308.1|7331.2|7316.2|7322.2|7307.2|89
1729084200000|2024-10-16 13:10:00|7322.7|7307.7|7336|7321|7341.1|7326.1|7321.1|7306.1|117
1729084500000|2024-10-16 13:15:00|7336.5|7321.5|7335|7320|7337|7322|7328.9|7313.9|227
1729084800000|2024-10-16 13:20:00|7336.4|7321.4|7329|7314|7337.9|7322.9|7327.2|7312.2|107
1729085100000|2024-10-16 13:25:00|7330.5|7315.5|7325.5|7310.5|7330.5|7315.5|7318.5|7303.5|64
1729085400000|2024-10-16 13:30:00|7325.4|7310.4|7333.5|7318.5|7334|7319|7318.6|7303.6|173
1729085700000|2024-10-16 13:35:00|7333.4|7318.4|7320.4|7305.4|7336.4|7321.4|7319.6|7304.6|149
1729086000000|2024-10-16 13:40:00|7319.6|7304.6|7322.2|7307.2|7324.3|7309.3|7317.9|7302.9|129
1729086300000|2024-10-16 13:45:00|7322.7|7307.7|7332.4|7317.4|7332.5|7317.5|7317.8|7302.8|252
1729086600000|2024-10-16 13:50:00|7332.3|7317.3|7351.2|7336.2|7351.2|7336.2|7328|7313|447
1729086900000|2024-10-16 13:55:00|7350.8|7335.8|7344.5|7329.5|7351.8|7336.8|7344.5|7329.5|370
1729087200000|2024-10-16 14:00:00|7344.6|7329.6|7354.1|7339.1|7361.5|7346.5|7344.6|7329.6|300
1729087500000|2024-10-16 14:05:00|7354.6|7339.6|7343.7|7328.7|7354.6|7339.6|7335.8|7320.8|305
1729087800000|2024-10-16 14:10:00|7343.1|7328.1|7328.3|7313.3|7348.8|7333.8|7325.6|7310.6|200
1729088100000|2024-10-16 14:15:00|7328.2|7313.2|7330.4|7315.4|7332.3|7317.3|7323.4|7308.4|137
1729088400000|2024-10-16 14:20:00|7329.9|7314.9|7325.1|7310.1|7331.1|7316.1|7321.1|7306.1|138
1729088700000|2024-10-16 14:25:00|7325.9|7310.9|7320.5|7305.5|7326.7|7311.7|7318.8|7303.8|83
1729089000000|2024-10-16 14:30:00|7320.9|7305.9|7318|7303|7325.9|7310.9|7318|7303|118
1729089300000|2024-10-16 14:35:00|7319.1|7304.1|7318.9|7303.9|7320.9|7305.9|7318|7303|66
1729089600000|2024-10-16 14:40:00|7318.4|7303.4|7316.1|7301.1|7321.4|7306.4|7310.2|7295.2|106
1729089900000|2024-10-16 14:45:00|7316.3|7301.3|7329.7|7314.7|7330.7|7315.7|7315.7|7300.7|88
1729090200000|2024-10-16 14:50:00|7330.1|7315.1|7323.6|7308.6|7332.6|7317.6|7322.6|7307.6|68
1729090500000|2024-10-16 14:55:00|7323.1|7308.1|7325.1|7310.1|7332.1|7317.1|7322.6|7307.6|102
1729090800000|2024-10-16 15:00:00|7324.5|7309.5|7332.6|7317.6|7333.6|7318.6|7319.9|7304.9|110
1729091100000|2024-10-16 15:05:00|7332.7|7317.7|7338.5|7323.5|7342.5|7327.5|7331.1|7316.1|102
1729091400000|2024-10-16 15:10:00|7338.6|7323.6|7339.8|7324.8|7341.3|7326.3|7336.8|7321.8|60
1729091700000|2024-10-16 15:15:00|7339.9|7324.9|7338|7323|7341.9|7326.9|7337.4|7322.4|55
1729092000000|2024-10-16 15:20:00|7337.6|7322.6|7328.1|7313.1|7337.6|7322.6|7326.2|7311.2|109
1729092300000|2024-10-16 15:25:00|7328.6|7313.6|7324.3|7309.3|7329|7314|7320.9|7305.9|67
1729092600000|2024-10-16 15:30:00|7323.9|7308.9|7320.9|7305.9|7328.5|7313.5|7320.8|7305.8|49
1729092900000|2024-10-16 15:35:00|7321|7306|7316.8|7301.8|7325.5|7310.5|7314|7299|144
1729093200000|2024-10-16 15:40:00|7314.3|7299.3|7307.6|7292.6|7317.1|7302.1|7306.5|7291.5|122
1729093500000|2024-10-16 15:45:00|7307.5|7292.5|7306.6|7291.6|7311.1|7296.1|7304.6|7289.6|90
1729093800000|2024-10-16 15:50:00|7306.2|7291.2|7304.2|7289.2|7308.1|7293.1|7304.2|7289.2|127
1729094100000|2024-10-16 15:55:00|7306.1|7291.1|7310.2|7295.2|7310.5|7295.5|7302|7287|83
1729094400000|2024-10-16 16:00:00|7311.1|7296.1|7303.6|7288.6|7311.1|7296.1|7302.5|7287.5|141
1729094700000|2024-10-16 16:05:00|7302|7287|7292.7|7277.7|7302|7287|7292.7|7277.7|157
1729095000000|2024-10-16 16:10:00|7292.2|7277.2|7304.7|7289.7|7305.4|7290.4|7291.7|7276.7|189
1729095300000|2024-10-16 16:15:00|7304.3|7289.3|7304.6|7289.6|7305.5|7290.5|7300.2|7285.2|135
1729095600000|2024-10-16 16:20:00|7305.1|7290.1|7308.7|7293.7|7310.2|7295.2|7304.5|7289.5|70
1729095900000|2024-10-16 16:25:00|7309.1|7294.1|7308.8|7293.8|7311.3|7296.3|7308.7|7293.7|27
1729096200000|2024-10-16 16:30:00|7308.6|7293.6|7306|7291|7309.8|7294.8|7304.5|7289.5|55
1729096500000|2024-10-16 16:35:00|7306.4|7291.4|7307.5|7292.5|7308.1|7293.1|7306|7291|51
1729096800000|2024-10-16 16:40:00|7307|7292|7305.6|7290.6|7307.5|7292.5|7305|7290|33
1729097100000|2024-10-16 16:45:00|7305.7|7290.7|7306.7|7291.7|7306.7|7291.7|7304.7|7289.7|53
1729097400000|2024-10-16 16:50:00|7305.9|7290.9|7302.2|7287.2|7305.9|7290.9|7302.2|7287.2|65
1729097700000|2024-10-16 16:55:00|7302.6|7287.6|7302.6|7287.6|7303.1|7288.1|7299.1|7284.1|60
1729098000000|2024-10-16 17:00:00|7303|7288|7302|7287|7303.5|7288.5|7301|7286|34
1729098300000|2024-10-16 17:05:00|7301.5|7286.5|7310|7295|7312.1|7297.1|7301.5|7286.5|77
1729098600000|2024-10-16 17:10:00|7309.6|7294.6|7313.5|7298.5|7314.5|7299.5|7309|7294|37
1729098900000|2024-10-16 17:15:00|7314|7299|7311.3|7296.3|7314.4|7299.4|7310.8|7295.8|53
1729099200000|2024-10-16 17:20:00|7311.4|7296.4|7313.9|7298.9|7314.4|7299.4|7310.4|7295.4|39
1729099500000|2024-10-16 17:25:00|7314|7299|7308.6|7293.6|7317.8|7302.8|7306.6|7291.6|151
1729099800000|2024-10-16 17:30:00|7307.6|7292.6|7309.2|7294.2|7309.7|7294.7|7307.6|7292.6|24
1729100100000|2024-10-16 17:35:00|7309.1|7294.1|7308.1|7293.1|7311.7|7296.7|7306.7|7291.7|42
1729100400000|2024-10-16 17:40:00|7307.7|7292.7|7309.2|7294.2|7311.6|7296.6|7307.7|7292.7|38
1729100700000|2024-10-16 17:45:00|7309.1|7294.1|7304|7289|7309.2|7294.2|7303.6|7288.6|114
1729101000000|2024-10-16 17:50:00|7304.1|7289.1|7305.5|7290.5|7306|7291|7304|7289|72
1729101300000|2024-10-16 17:55:00|7305|7290|7302|7287|7306.5|7291.5|7302|7287|47
1729101600000|2024-10-16 18:00:00|7301.9|7286.9|7300.5|7285.5|7301.9|7286.9|7298.9|7283.9|84
1729101900000|2024-10-16 18:05:00|7299.9|7284.9|7300.2|7285.2|7303.6|7288.6|7299.2|7284.2|227
1729102200000|2024-10-16 18:10:00|7299.8|7284.8|7296.6|7281.6|7300.7|7285.7|7291.5|7276.5|696
1729102500000|2024-10-16 18:15:00|7296.2|7281.2|7295.5|7280.5|7300.3|7285.3|7294.3|7279.3|283
1729126800000|2024-10-17 01:00:00|7304.2|7289.2|7300.8|7285.8|7313.4|7298.4|7300.8|7285.8|36
1729127100000|2024-10-17 01:05:00|7302.8|7287.8|7306.8|7291.8|7307.3|7292.3|7302.8|7287.8|9
1729127400000|2024-10-17 01:10:00|7309.9|7294.9|7312.8|7297.8|7314.2|7299.2|7309.9|7294.9|15
1729127700000|2024-10-17 01:15:00|7311.7|7296.7|7309.8|7294.8|7312.3|7297.3|7309.8|7294.8|3
1729128000000|2024-10-17 01:20:00|7308.4|7293.4|7305.7|7290.7|7308.4|7293.4|7305.7|7290.7|5
1729128300000|2024-10-17 01:25:00|7306.1|7291.1|7309.8|7294.8|7311.5|7296.5|7306.1|7291.1|1
1729128600000|2024-10-17 01:30:00|7309.9|7294.9|7306.6|7291.6|7309.9|7294.9|7306.6|7291.6|1
1729128900000|2024-10-17 01:35:00|7307.6|7292.6|7306.2|7291.2|7307.6|7292.6|7306.2|7291.2|2
1729129200000|2024-10-17 01:40:00|7305.7|7290.7|7305.6|7290.6|7305.8|7290.8|7305.6|7290.6|1
1729129500000|2024-10-17 01:45:00|7305.8|7290.8|7305.8|7290.8|7305.8|7290.8|7305.8|7290.8|0
1729129800000|2024-10-17 01:50:00|7306.1|7291.1|7306.2|7291.2|7306.2|7291.2|7306.1|7291.1|0
1729130100000|2024-10-17 01:55:00|||||||||1
1729130400000|2024-10-17 02:00:00|7305.8|7290.8|7311.8|7296.8|7311.8|7296.8|7304.8|7289.8|6
1729130700000|2024-10-17 02:05:00|7311.9|7296.9|7306.8|7291.8|7311.9|7296.9|7306.8|7291.8|6
1729131000000|2024-10-17 02:10:00|7306.7|7291.7|7300.7|7285.7|7306.7|7291.7|7297.3|7282.3|21
1729131300000|2024-10-17 02:15:00|7300.2|7285.2|7292.6|7277.6|7300.2|7285.2|7291.1|7276.1|11
1729131600000|2024-10-17 02:20:00|7291.8|7276.8|7290.9|7275.9|7291.8|7276.8|7290.9|7275.9|0
1729131900000|2024-10-17 02:25:00|7288.6|7273.6|7279.4|7264.4|7288.6|7273.6|7279.4|7264.4|5
1729132200000|2024-10-17 02:30:00|7279.3|7264.3|7268.2|7253.2|7279.3|7264.3|7268.2|7253.2|32
1729132500000|2024-10-17 02:35:00|7268.6|7253.6|7263.1|7248.1|7270.4|7255.4|7263.1|7248.1|11
1729132800000|2024-10-17 02:40:00|7262.9|7247.9|7262.6|7247.6|7263.1|7248.1|7256.7|7241.7|53
1729133100000|2024-10-17 02:45:00|7262.1|7247.1|7269.3|7254.3|7269.3|7254.3|7261.7|7246.7|49
1729133400000|2024-10-17 02:50:00|7268.8|7253.8|7268.8|7253.8|7270.3|7255.3|7268.8|7253.8|10
1729133700000|2024-10-17 02:55:00|7269.3|7254.3|7266.8|7251.8|7270.1|7255.1|7264.4|7249.4|50
1729134000000|2024-10-17 03:00:00|7267.3|7252.3|7261.8|7246.8|7267.3|7252.3|7261.8|7246.8|5
1729134300000|2024-10-17 03:05:00|7261.4|7246.4|7260.8|7245.8|7261.4|7246.4|7257.2|7242.2|8
1729134600000|2024-10-17 03:10:00|7260.3|7245.3|7260.3|7245.3|7260.3|7245.3|7260.3|7245.3|0
1729134900000|2024-10-17 03:15:00|7259.7|7244.7|7260.2|7245.2|7260.8|7245.8|7259.2|7244.2|6
1729135200000|2024-10-17 03:20:00|7258.7|7243.7|7257.8|7242.8|7259.7|7244.7|7257.3|7242.3|5
1729135500000|2024-10-17 03:25:00|7258.2|7243.2|7259.8|7244.8|7259.8|7244.8|7256.7|7241.7|16
1729135800000|2024-10-17 03:30:00|7260|7245|7259.8|7244.8|7260.8|7245.8|7259.8|7244.8|0
1729136100000|2024-10-17 03:35:00|7259.7|7244.7|7258.2|7243.2|7260.2|7245.2|7257.8|7242.8|4
1729136400000|2024-10-17 03:40:00|7257.8|7242.8|7256.3|7241.3|7258.2|7243.2|7256.3|7241.3|0
1729136700000|2024-10-17 03:45:00|7257.8|7242.8|7256.3|7241.3|7257.8|7242.8|7256.3|7241.3|3
1729137300000|2024-10-17 03:55:00|7256.4|7241.4|7254.7|7239.7|7256.8|7241.8|7254.7|7239.7|13
1729137600000|2024-10-17 04:00:00|7253.5|7238.5|7255.8|7240.8|7255.8|7240.8|7253.5|7238.5|7
1729137900000|2024-10-17 04:05:00|7255.9|7240.9|7255.9|7240.9|7255.9|7240.9|7255.9|7240.9|1
1729138200000|2024-10-17 04:10:00|7255.5|7240.5|7256.9|7241.9|7256.9|7241.9|7255|7240|4
1729138800000|2024-10-17 04:20:00|7257.3|7242.3|7256.6|7241.6|7257.3|7242.3|7256.6|7241.6|1
1729139100000|2024-10-17 04:25:00|7257|7242|7256|7241|7257|7242|7256|7241|0
1729139400000|2024-10-17 04:30:00|7255|7240|7253.4|7238.4|7255|7240|7253|7238|28
1729139700000|2024-10-17 04:35:00|7252.6|7237.6|7252.5|7237.5|7252.6|7237.6|7251.4|7236.4|6
1729140000000|2024-10-17 04:40:00|7252.4|7237.4|7255.8|7240.8|7255.8|7240.8|7252|7237|3
1729140300000|2024-10-17 04:45:00|7255|7240|7256.3|7241.3|7256.3|7241.3|7254.4|7239.4|4
1729140600000|2024-10-17 04:50:00|7257|7242|7256.3|7241.3|7257.4|7242.4|7256.3|7241.3|2
1729141200000|2024-10-17 05:00:00|7255.7|7240.7|7255.7|7240.7|7255.8|7240.8|7255.7|7240.7|2
1729141500000|2024-10-17 05:05:00|||||||||1
1729141800000|2024-10-17 05:10:00|7255.8|7240.8|7255.8|7240.8|7255.8|7240.8|7255.8|7240.8|0
1729142100000|2024-10-17 05:15:00|7255.7|7240.7|7253.8|7238.8|7255.7|7240.7|7253.8|7238.8|4
1729142400000|2024-10-17 05:20:00|7252.8|7237.8|7251.8|7236.8|7252.8|7237.8|7251.8|7236.8|12
1729142700000|2024-10-17 05:25:00|7252.3|7237.3|7252.3|7237.3|7252.3|7237.3|7252.3|7237.3|3
1729143000000|2024-10-17 05:30:00|7252.8|7237.8|7253.3|7238.3|7253.8|7238.8|7251.8|7236.8|2
1729143300000|2024-10-17 05:35:00|7253.2|7238.2|7251.2|7236.2|7254.2|7239.2|7249.7|7234.7|15
1729143600000|2024-10-17 05:40:00|7251.3|7236.3|7249|7234|7251.3|7236.3|7248.6|7233.6|22
1729143900000|2024-10-17 05:45:00|7249.1|7234.1|7248.6|7233.6|7249.5|7234.5|7247.6|7232.6|8
1729144200000|2024-10-17 05:50:00|7249|7234|7248.6|7233.6|7251|7236|7248.6|7233.6|2
1729144500000|2024-10-17 05:55:00|7249|7234|7248.2|7233.2|7249|7234|7247.8|7232.8|6
1729144800000|2024-10-17 06:00:00|7247.8|7232.8|7248.2|7233.2|7250.5|7235.5|7247.7|7232.7|6
1729145100000|2024-10-17 06:05:00|7248.6|7233.6|7248.1|7233.1|7249.6|7234.6|7247.7|7232.7|0
1729145400000|2024-10-17 06:10:00|7247.7|7232.7|7251.8|7236.8|7252.8|7237.8|7247.7|7232.7|35
1729145700000|2024-10-17 06:15:00|7252|7237|7252.3|7237.3|7253.6|7238.6|7251.8|7236.8|2
1729146000000|2024-10-17 06:20:00|7253|7238|7247.9|7232.9|7253|7238|7247.2|7232.2|5
1729146300000|2024-10-17 06:25:00|7247.1|7232.1|7250.4|7235.4|7250.4|7235.4|7247|7232|4
1729146600000|2024-10-17 06:30:00|7250.5|7235.5|7254.4|7239.4|7257.4|7242.4|7250.5|7235.5|47
1729146900000|2024-10-17 06:35:00|7254.1|7239.1|7253.3|7238.3|7256.4|7241.4|7251.1|7236.1|56
1729147200000|2024-10-17 06:40:00|7252.9|7237.9|7255.4|7240.4|7255.5|7240.5|7252.9|7237.9|2
1729147500000|2024-10-17 06:45:00|7255.3|7240.3|7252.2|7237.2|7255.9|7240.9|7249.9|7234.9|6
1729147800000|2024-10-17 06:50:00|7251.8|7236.8|7250.4|7235.4|7252.9|7237.9|7250.4|7235.4|1
1729148100000|2024-10-17 06:55:00|7250.5|7235.5|7244.6|7229.6|7250.9|7235.9|7242.4|7227.4|80
1729148400000|2024-10-17 07:00:00|7245.4|7230.4|7240.8|7225.8|7245.4|7230.4|7240.8|7225.8|65
1729148700000|2024-10-17 07:05:00|7240.2|7225.2|7243.3|7228.3|7244.8|7229.8|7239.4|7224.4|20
1729149000000|2024-10-17 07:10:00|7243.7|7228.7|7243.3|7228.3|7245.3|7230.3|7243.3|7228.3|10
1729149300000|2024-10-17 07:15:00|7243.8|7228.8|7239.8|7224.8|7244.2|7229.2|7239.8|7224.8|14
1729149600000|2024-10-17 07:20:00|7240.2|7225.2|7239.5|7224.5|7240.2|7225.2|7238.6|7223.6|29
1729149900000|2024-10-17 07:25:00|7238.5|7223.5|7239|7224|7240.5|7225.5|7238.1|7223.1|18
1729150200000|2024-10-17 07:30:00|7238.5|7223.5|7237.1|7222.1|7238.5|7223.5|7228.1|7213.1|205
1729150500000|2024-10-17 07:35:00|7237|7222|7238.7|7223.7|7238.7|7223.7|7236.6|7221.6|22
1729150800000|2024-10-17 07:40:00|7238.3|7223.3|7230|7215|7238.7|7223.7|7230|7215|47
1729151100000|2024-10-17 07:45:00|7229.9|7214.9|7221|7206|7230|7215|7220.1|7205.1|285
1729151400000|2024-10-17 07:50:00|7220.1|7205.1|7225.7|7210.7|7230.7|7215.7|7220.1|7205.1|207
1729151700000|2024-10-17 07:55:00|7225.2|7210.2|7227.8|7212.8|7230.2|7215.2|7223.7|7208.7|20
1729152000000|2024-10-17 08:00:00|7228.3|7213.3|7224.3|7209.3|7228.3|7213.3|7224.3|7209.3|4
1729152300000|2024-10-17 08:05:00|7224.2|7209.2|7222.5|7207.5|7224.2|7209.2|7221.3|7206.3|17
1729152600000|2024-10-17 08:10:00|7222.3|7207.3|7223.9|7208.9|7225.2|7210.2|7220.2|7205.2|12
1729152900000|2024-10-17 08:15:00|7224|7209|7226.5|7211.5|7227.5|7212.5|7223.7|7208.7|20
1729153200000|2024-10-17 08:20:00|7224.5|7209.5|7223.4|7208.4|7227.5|7212.5|7221.1|7206.1|31
1729153500000|2024-10-17 08:25:00|7222.4|7207.4|7221.6|7206.6|7226.8|7211.8|7221.6|7206.6|15
1729153800000|2024-10-17 08:30:00|7221.7|7206.7|7221.8|7206.8|7222.9|7207.9|7220.2|7205.2|33
1729154100000|2024-10-17 08:35:00|7221.9|7206.9|7217.4|7202.4|7221.9|7206.9|7214.4|7199.4|45
1729154400000|2024-10-17 08:40:00|7217.7|7202.7|7218.6|7203.6|7219.1|7204.1|7217.7|7202.7|17
1729154700000|2024-10-17 08:45:00|7219.1|7204.1|7228.8|7213.8|7228.8|7213.8|7219.1|7204.1|69
1729155000000|2024-10-17 08:50:00|7227.6|7212.6|7225.6|7210.6|7227.6|7212.6|7224.5|7209.5|31
1729155300000|2024-10-17 08:55:00|7226.1|7211.1|7226.1|7211.1|7227.1|7212.1|7224.6|7209.6|23
1729155600000|2024-10-17 09:00:00|7225.6|7210.6|7229.5|7214.5|7230.3|7215.3|7225.2|7210.2|45
1729155900000|2024-10-17 09:05:00|7229|7214|7230.5|7215.5|7231.1|7216.1|7228.6|7213.6|22
1729156200000|2024-10-17 09:10:00|7229.7|7214.7|7229.1|7214.1|7229.7|7214.7|7226.6|7211.6|14
1729156500000|2024-10-17 09:15:00|7228.7|7213.7|7230.3|7215.3|7230.7|7215.7|7228.6|7213.6|12
1729156800000|2024-10-17 09:20:00|7230.7|7215.7|7227.1|7212.1|7230.7|7215.7|7227.1|7212.1|10
1729157100000|2024-10-17 09:25:00|7227|7212|7226.2|7211.2|7227.8|7212.8|7226.2|7211.2|5
1729157400000|2024-10-17 09:30:00|7230.1|7215.1|7227.1|7212.1|7230.1|7215.1|7227.1|7212.1|8
1729157700000|2024-10-17 09:35:00|7227|7212|7222.6|7207.6|7228.5|7213.5|7221.7|7206.7|32
1729158000000|2024-10-17 09:40:00|7223.1|7208.1|7224.1|7209.1|7224.6|7209.6|7221.2|7206.2|9
1729158300000|2024-10-17 09:45:00|7223.6|7208.6|7222.1|7207.1|7223.6|7208.6|7221.2|7206.2|7
1729158600000|2024-10-17 09:50:00|7221.6|7206.6|7224.2|7209.2|7224.2|7209.2|7221.6|7206.6|14
1729158900000|2024-10-17 09:55:00|7225|7210|7225.2|7210.2|7228.2|7213.2|7224.6|7209.6|24
1729159200000|2024-10-17 10:00:00|7224.8|7209.8|7221.6|7206.6|7225.6|7210.6|7221.6|7206.6|12
1729159500000|2024-10-17 10:05:00|7221.9|7206.9|7216.1|7201.1|7223.2|7208.2|7215.6|7200.6|91
1729159800000|2024-10-17 10:10:00|7215.6|7200.6|7214.8|7199.8|7218.1|7203.1|7214.8|7199.8|19
1729160100000|2024-10-17 10:15:00|7214.6|7199.6|7214.5|7199.5|7216.6|7201.6|7212.9|7197.9|69
1729160400000|2024-10-17 10:20:00|7214|7199|7212.7|7197.7|7214|7199|7211.7|7196.7|24
1729160700000|2024-10-17 10:25:00|7213.2|7198.2|7214.3|7199.3|7219.3|7204.3|7212.2|7197.2|32
1729161000000|2024-10-17 10:30:00|7214.7|7199.7|7212.2|7197.2|7214.7|7199.7|7212.1|7197.1|8
1729161300000|2024-10-17 10:35:00|7211.3|7196.3|7212.3|7197.3|7214.8|7199.8|7211.3|7196.3|19
1729161600000|2024-10-17 10:40:00|7212.8|7197.8|7211.3|7196.3|7212.8|7197.8|7211.3|7196.3|18
1729161900000|2024-10-17 10:45:00|7211.7|7196.7|7211.7|7196.7|7212.3|7197.3|7210.9|7195.9|13
1729162200000|2024-10-17 10:50:00|7209.6|7194.6|7212.8|7197.8|7213.3|7198.3|7209.6|7194.6|22
1729162500000|2024-10-17 10:55:00|7212.7|7197.7|7210.9|7195.9|7213.8|7198.8|7210.3|7195.3|24
1729162800000|2024-10-17 11:00:00|7211.3|7196.3|7208.7|7193.7|7212.3|7197.3|7208.7|7193.7|39
1729163100000|2024-10-17 11:05:00|7210.2|7195.2|7216.8|7201.8|7216.8|7201.8|7209.7|7194.7|52
1729163400000|2024-10-17 11:10:00|7215.9|7200.9|7218|7203|7221.6|7206.6|7211.2|7196.2|124
1729163700000|2024-10-17 11:15:00|7217.2|7202.2|7218.9|7203.9|7219.1|7204.1|7216.5|7201.5|35
1729164000000|2024-10-17 11:20:00|7218.4|7203.4|7208.8|7193.8|7218.4|7203.4|7208.8|7193.8|41
1729164300000|2024-10-17 11:25:00|7208.9|7193.9|7210.4|7195.4|7211.7|7196.7|7207.8|7192.8|44
1729164600000|2024-10-17 11:30:00|7210.9|7195.9|7207.8|7192.8|7210.9|7195.9|7207.8|7192.8|15
1729164900000|2024-10-17 11:35:00|7206.9|7191.9|7206.4|7191.4|7207.3|7192.3|7205.9|7190.9|28
1729165200000|2024-10-17 11:40:00|7205.9|7190.9|7205.3|7190.3|7207.4|7192.4|7205.3|7190.3|121
1729165500000|2024-10-17 11:45:00|7205|7190|7203.7|7188.7|7205|7190|7203.3|7188.3|26
1729165800000|2024-10-17 11:50:00|7203.3|7188.3|7202.7|7187.7|7204.6|7189.6|7202.7|7187.7|45
1729166100000|2024-10-17 11:55:00|7201.7|7186.7|7199.5|7184.5|7201.7|7186.7|7199.5|7184.5|126
1729166400000|2024-10-17 12:00:00|7198.7|7183.7|7188.8|7173.8|7199.1|7184.1|7188.4|7173.4|454
1729166700000|2024-10-17 12:05:00|7189.2|7174.2|7204.5|7189.5|7205.5|7190.5|7188.8|7173.8|84
1729167000000|2024-10-17 12:10:00|7204.4|7189.4|7203.3|7188.3|7204.7|7189.7|7200.3|7185.3|65
1729167300000|2024-10-17 12:15:00|7202.2|7187.2|7200.4|7185.4|7204.3|7189.3|7197.8|7182.8|107
1729167600000|2024-10-17 12:20:00|7200.8|7185.8|7196|7181|7203.3|7188.3|7195.5|7180.5|72
1729167900000|2024-10-17 12:25:00|7196.8|7181.8|7195.9|7180.9|7204|7189|7195.9|7180.9|108
1729168200000|2024-10-17 12:30:00|7195.4|7180.4|7193.9|7178.9|7199|7184|7193.9|7178.9|66
1729168500000|2024-10-17 12:35:00|7193|7178|7191.5|7176.5|7194.9|7179.9|7190.8|7175.8|67
1729168800000|2024-10-17 12:40:00|7192.5|7177.5|7194|7179|7194.9|7179.9|7191.4|7176.4|92
1729169100000|2024-10-17 12:45:00|7194.4|7179.4|7193.5|7178.5|7194.4|7179.4|7190.4|7175.4|41
1729169400000|2024-10-17 12:50:00|7193|7178|7193.9|7178.9|7195.8|7180.8|7189.2|7174.2|74
1729169700000|2024-10-17 12:55:00|7193.8|7178.8|7191|7176|7193.9|7178.9|7190.3|7175.3|48
1729170000000|2024-10-17 13:00:00|7191.4|7176.4|7189|7174|7202.1|7187.1|7189|7174|197
1729170300000|2024-10-17 13:05:00|7188.9|7173.9|7190.4|7175.4|7198|7183|7188.9|7173.9|79
1729170600000|2024-10-17 13:10:00|7191.6|7176.6|7189.8|7174.8|7192.4|7177.4|7189|7174|130
1729170900000|2024-10-17 13:15:00|7189.3|7174.3|7188.9|7173.9|7192|7177|7188.9|7173.9|126
1729171200000|2024-10-17 13:20:00|7190.5|7175.5|7200.5|7185.5|7203.8|7188.8|7190.5|7175.5|97
1729171500000|2024-10-17 13:25:00|7200.3|7185.3|7202.7|7187.7|7204.1|7189.1|7193.4|7178.4|171
1729171800000|2024-10-17 13:30:00|7202.3|7187.3|7190.4|7175.4|7203.8|7188.8|7188.8|7173.8|408
1729172100000|2024-10-17 13:35:00|7190.8|7175.8|7193|7178|7196.6|7181.6|7188.5|7173.5|168
1729172400000|2024-10-17 13:40:00|7193.6|7178.6|7198.2|7183.2|7200.3|7185.3|7192.8|7177.8|121
1729172700000|2024-10-17 13:45:00|7196.2|7181.2|7195.2|7180.2|7198.6|7183.6|7192.6|7177.6|108
1729173000000|2024-10-17 13:50:00|7195.1|7180.1|7202|7187|7203.8|7188.8|7195.1|7180.1|194
1729173300000|2024-10-17 13:55:00|7202.4|7187.4|7201.1|7186.1|7204.3|7189.3|7196.8|7181.8|166
1729173600000|2024-10-17 14:00:00|7201.5|7186.5|7229|7214|7229.2|7214.2|7197.9|7182.9|388
1729173900000|2024-10-17 14:05:00|7228.6|7213.6|7229.2|7214.2|7231.5|7216.5|7216.7|7201.7|219
1729174200000|2024-10-17 14:10:00|7229.7|7214.7|7232.8|7217.8|7238.7|7223.7|7223.7|7208.7|193
1729174500000|2024-10-17 14:15:00|7232.7|7217.7|7239.4|7224.4|7242.8|7227.8|7232.7|7217.7|180
1729174800000|2024-10-17 14:20:00|7239.8|7224.8|7247.1|7232.1|7250.8|7235.8|7238.9|7223.9|189
1729175100000|2024-10-17 14:25:00|7247.2|7232.2|7245.1|7230.1|7249.4|7234.4|7244.1|7229.1|125
1729175400000|2024-10-17 14:30:00|7244.7|7229.7|7248|7233|7250.5|7235.5|7242.7|7227.7|210
1729175700000|2024-10-17 14:35:00|7248.5|7233.5|7239.3|7224.3|7248.5|7233.5|7236.2|7221.2|185
1729176000000|2024-10-17 14:40:00|7239.1|7224.1|7241.3|7226.3|7247.9|7232.9|7237.8|7222.8|161
1729176300000|2024-10-17 14:45:00|7241.7|7226.7|7237.5|7222.5|7244.5|7229.5|7234.6|7219.6|157
1729176600000|2024-10-17 14:50:00|7237.2|7222.2|7228.4|7213.4|7237.2|7222.2|7226.1|7211.1|116
1729176900000|2024-10-17 14:55:00|7227.9|7212.9|7243.8|7228.8|7243.8|7228.8|7227.5|7212.5|203
1729177200000|2024-10-17 15:00:00|7244.4|7229.4|7248.2|7233.2|7253.4|7238.4|7244.4|7229.4|382
1729177500000|2024-10-17 15:05:00|7248.6|7233.6|7252.9|7237.9|7253.4|7238.4|7243.8|7228.8|173
1729177800000|2024-10-17 15:10:00|7254.5|7239.5|7244.5|7229.5|7255.4|7240.4|7241.9|7226.9|203
1729178100000|2024-10-17 15:15:00|7245.4|7230.4|7245.4|7230.4|7247.4|7232.4|7241.9|7226.9|444
1729178400000|2024-10-17 15:20:00|7244.9|7229.9|7250.5|7235.5|7253.4|7238.4|7242.4|7227.4|211
1729178700000|2024-10-17 15:25:00|7251.5|7236.5|7259.9|7244.9|7259.9|7244.9|7251.5|7236.5|245
1729179000000|2024-10-17 15:30:00|7260|7245|7266.9|7251.9|7278.1|7263.1|7255.9|7240.9|378
1729179300000|2024-10-17 15:35:00|7266.5|7251.5|7272.4|7257.4|7281|7266|7265.1|7250.1|309
1729179600000|2024-10-17 15:40:00|7272.9|7257.9|7276.7|7261.7|7283.7|7268.7|7271.8|7256.8|233
1729179900000|2024-10-17 15:45:00|7276.1|7261.1|7277.1|7262.1|7281.1|7266.1|7271.7|7256.7|151
1729180200000|2024-10-17 15:50:00|7276.2|7261.2|7276.7|7261.7|7281.1|7266.1|7268.6|7253.6|157
1729180500000|2024-10-17 15:55:00|7276.6|7261.6|7282.2|7267.2|7282.6|7267.6|7276.6|7261.6|137
1729180800000|2024-10-17 16:00:00|7280.3|7265.3|7272.8|7257.8|7281.2|7266.2|7270.8|7255.8|213
1729181100000|2024-10-17 16:05:00|7272.7|7257.7|7277|7262|7277|7262|7269.2|7254.2|119
1729181400000|2024-10-17 16:10:00|7277.5|7262.5|7275.8|7260.8|7280.9|7265.9|7275.3|7260.3|192
1729181700000|2024-10-17 16:15:00|7275.3|7260.3|7283|7268|7283.9|7268.9|7275.3|7260.3|237
1729182000000|2024-10-17 16:20:00|7284.7|7269.7|7290.9|7275.9|7290.9|7275.9|7284.7|7269.7|163
1729182300000|2024-10-17 16:25:00|7290.4|7275.4|7289|7274|7291.9|7276.9|7284.4|7269.4|140
1729182600000|2024-10-17 16:30:00|7289.4|7274.4|7281.9|7266.9|7291|7276|7280.8|7265.8|174
1729182900000|2024-10-17 16:35:00|7280|7265|7279.3|7264.3|7281.7|7266.7|7279.2|7264.2|102
1729183200000|2024-10-17 16:40:00|7278.7|7263.7|7279.8|7264.8|7281.7|7266.7|7278.3|7263.3|145
1729183500000|2024-10-17 16:45:00|7281.2|7266.2|7274.1|7259.1|7281.2|7266.2|7274|7259|147
1729183800000|2024-10-17 16:50:00|7274.6|7259.6|7270.6|7255.6|7277.2|7262.2|7269|7254|219
1729184100000|2024-10-17 16:55:00|7270.7|7255.7|7272.8|7257.8|7275.7|7260.7|7270.7|7255.7|122
1729184400000|2024-10-17 17:00:00|7273.8|7258.8|7264.4|7249.4|7274.2|7259.2|7263.6|7248.6|122
1729184700000|2024-10-17 17:05:00|7263.9|7248.9|7261.8|7246.8|7263.9|7248.9|7260.3|7245.3|150
1729185000000|2024-10-17 17:10:00|7263.4|7248.4|7267|7252|7268|7253|7262.9|7247.9|85
1729185300000|2024-10-17 17:15:00|7267.4|7252.4|7263.4|7248.4|7267.4|7252.4|7262.9|7247.9|55
1729185600000|2024-10-17 17:20:00|7262.4|7247.4|7259.9|7244.9|7262.8|7247.8|7259.9|7244.9|67
1729185900000|2024-10-17 17:25:00|7257.6|7242.6|7264.9|7249.9|7266.3|7251.3|7257.2|7242.2|90
1729186200000|2024-10-17 17:30:00|7265|7250|7263.8|7248.8|7265.9|7250.9|7262.8|7247.8|65
1729186500000|2024-10-17 17:35:00|7262.4|7247.4|7254.2|7239.2|7262.8|7247.8|7253.7|7238.7|114
1729186800000|2024-10-17 17:40:00|7254.3|7239.3|7254.8|7239.8|7256.8|7241.8|7253.7|7238.7|130
1729187100000|2024-10-17 17:45:00|7255.2|7240.2|7254.8|7239.8|7259.9|7244.9|7254.2|7239.2|147
1729187400000|2024-10-17 17:50:00|7254.4|7239.4|7256.4|7241.4|7258.4|7243.4|7252.8|7237.8|102
1729187700000|2024-10-17 17:55:00|7256.3|7241.3|7260.2|7245.2|7260.2|7245.2|7252.8|7237.8|198
1729188000000|2024-10-17 18:00:00|7260.3|7245.3|7260.2|7245.2|7261.8|7246.8|7256.6|7241.6|173
1729188300000|2024-10-17 18:05:00|7259.8|7244.8|7259.6|7244.6|7260.2|7245.2|7257.3|7242.3|158
1729188600000|2024-10-17 18:10:00|7259.2|7244.2|7251.1|7236.1|7259.6|7244.6|7243.7|7228.7|613
1729188900000|2024-10-17 18:15:00|7250.7|7235.7|7256.7|7241.7|7259.1|7244.1|7250.7|7235.7|331
1729213200000|2024-10-18 01:00:00|7260.5|7245.5|7269.5|7254.5|7270.5|7255.5|7260.5|7245.5|15
1729213500000|2024-10-18 01:05:00|7270.5|7255.5|7271.6|7256.6|7271.6|7256.6|7270.2|7255.2|5
1729213800000|2024-10-18 01:10:00|7272|7257|7265.1|7250.1|7272.1|7257.1|7265.1|7250.1|12
1729214100000|2024-10-18 01:15:00|7265.2|7250.2|7271.6|7256.6|7279.7|7264.7|7265.1|7250.1|43
1729214400000|2024-10-18 01:20:00|7271.2|7256.2|7267.6|7252.6|7273.7|7258.7|7267.6|7252.6|13
1729214700000|2024-10-18 01:25:00|7266.6|7251.6|7267.2|7252.2|7267.7|7252.7|7265|7250|8
1729215000000|2024-10-18 01:30:00|7266.8|7251.8|7265.7|7250.7|7266.8|7251.8|7263.7|7248.7|4
1729215300000|2024-10-18 01:35:00|7266.1|7251.1|7267.8|7252.8|7268.7|7253.7|7266.1|7251.1|0
1729215600000|2024-10-18 01:40:00|7268.3|7253.3|7268.7|7253.7|7268.7|7253.7|7268.3|7253.3|1
1729215900000|2024-10-18 01:45:00|7268.2|7253.2|7272.3|7257.3|7272.3|7257.3|7267.9|7252.9|5
1729216200000|2024-10-18 01:50:00|7273.3|7258.3|7273.8|7258.8|7273.8|7258.8|7273.3|7258.3|0
1729216500000|2024-10-18 01:55:00|7274.5|7259.5|7276.3|7261.3|7276.8|7261.8|7272.4|7257.4|13
1729216800000|2024-10-18 02:00:00|7276.7|7261.7|7283.3|7268.3|7283.3|7268.3|7276.7|7261.7|4
1729217100000|2024-10-18 02:05:00|7283.7|7268.7|7277.2|7262.2|7283.7|7268.7|7277.1|7262.1|3
1729217400000|2024-10-18 02:10:00|7276.6|7261.6|7275.9|7260.9|7277.9|7262.9|7275.4|7260.4|7
1729218000000|2024-10-18 02:20:00|7276|7261|7276.9|7261.9|7276.9|7261.9|7276|7261|0
1729218600000|2024-10-18 02:30:00|7277.6|7262.6|7279.9|7264.9|7280.8|7265.8|7277.6|7262.6|9
1729218900000|2024-10-18 02:35:00|7280.1|7265.1|7281.1|7266.1|7281.1|7266.1|7280|7265|2
1729219200000|2024-10-18 02:40:00|7281.2|7266.2|7284.8|7269.8|7285.2|7270.2|7281.1|7266.1|20
1729219500000|2024-10-18 02:45:00|7285.2|7270.2|7285.9|7270.9|7285.9|7270.9|7283.4|7268.4|12
1729219800000|2024-10-18 02:50:00|7285.3|7270.3|7285.4|7270.4|7285.4|7270.4|7284.9|7269.9|2
1729220100000|2024-10-18 02:55:00|7285.5|7270.5|7285.9|7270.9|7286.3|7271.3|7285.4|7270.4|0
1729220400000|2024-10-18 03:00:00|7285.7|7270.7|7284.9|7269.9|7285.7|7270.7|7284.9|7269.9|1
1729220700000|2024-10-18 03:05:00|7285.4|7270.4|7279.9|7264.9|7285.8|7270.8|7277.8|7262.8|6
1729221000000|2024-10-18 03:10:00|7280|7265|7274.3|7259.3|7280.4|7265.4|7274.3|7259.3|12
1729221300000|2024-10-18 03:15:00|7273.9|7258.9|7275.4|7260.4|7275.4|7260.4|7273.8|7258.8|8
1729221600000|2024-10-18 03:20:00|7275.3|7260.3|7273.3|7258.3|7275.8|7260.8|7272.9|7257.9|2
1729221900000|2024-10-18 03:25:00|7273|7258|7270.2|7255.2|7273|7258|7264.6|7249.6|9
1729222500000|2024-10-18 03:35:00|7269.7|7254.7|7274.8|7259.8|7274.8|7259.8|7269.7|7254.7|5
1729222800000|2024-10-18 03:40:00|7275.6|7260.6|7282.2|7267.2|7282.2|7267.2|7275.6|7260.6|5
1729223100000|2024-10-18 03:45:00|7282.6|7267.6|7282.5|7267.5|7283|7268|7282.5|7267.5|1
1729223400000|2024-10-18 03:50:00|7282.3|7267.3|7281.5|7266.5|7282.3|7267.3|7281.5|7266.5|0
1729224000000|2024-10-18 04:00:00|7279.5|7264.5|7278.4|7263.4|7279.9|7264.9|7278.4|7263.4|1
1729224300000|2024-10-18 04:05:00|7277.9|7262.9|7281|7266|7283.1|7268.1|7277.9|7262.9|4
1729224600000|2024-10-18 04:10:00|7280.6|7265.6|7281.1|7266.1|7281.1|7266.1|7280.6|7265.6|0
1729224900000|2024-10-18 04:15:00|7281|7266|7280.6|7265.6|7281|7266|7280.6|7265.6|0
1729225200000|2024-10-18 04:20:00|7281.1|7266.1|7280.5|7265.5|7281.3|7266.3|7279.6|7264.6|1
1729225500000|2024-10-18 04:25:00|7279.5|7264.5|7279.5|7264.5|7279.5|7264.5|7279.5|7264.5|0
1729225800000|2024-10-18 04:30:00|7280.9|7265.9|7280.5|7265.5|7280.9|7265.9|7280.5|7265.5|1
1729226100000|2024-10-18 04:35:00|7281|7266|7279.3|7264.3|7281|7266|7279.3|7264.3|0
1729226700000|2024-10-18 04:45:00|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|0
1729227600000|2024-10-18 05:00:00|7279.3|7264.3|7279.3|7264.3|7279.3|7264.3|7279.3|7264.3|0
1729227900000|2024-10-18 05:05:00|7279.8|7264.8|7283.1|7268.1|7283.1|7268.1|7279.8|7264.8|2
1729228200000|2024-10-18 05:10:00|7283.2|7268.2|7282.2|7267.2|7284.6|7269.6|7282.1|7267.1|0
1729228500000|2024-10-18 05:15:00|7282.5|7267.5|7289.8|7274.8|7289.8|7274.8|7282.5|7267.5|10
1729228800000|2024-10-18 05:20:00|7289.9|7274.9|7286.7|7271.7|7289.9|7274.9|7286.7|7271.7|1
1729229400000|2024-10-18 05:30:00|7286.2|7271.2|7290.5|7275.5|7291.6|7276.6|7286.2|7271.2|3
1729229700000|2024-10-18 05:35:00|7290.1|7275.1|7289.2|7274.2|7292.1|7277.1|7289.2|7274.2|0
1729230000000|2024-10-18 05:40:00|7288.3|7273.3|7291.3|7276.3|7291.3|7276.3|7286.8|7271.8|0
1729230300000|2024-10-18 05:45:00|7291.1|7276.1|7293.5|7278.5|7294.5|7279.5|7291.1|7276.1|1
1729230600000|2024-10-18 05:50:00|7294.6|7279.6|7308.3|7293.3|7309.5|7294.5|7294.5|7279.5|87
1729230900000|2024-10-18 05:55:00|7308.4|7293.4|7298.9|7283.9|7310.2|7295.2|7298.9|7283.9|17
1729231200000|2024-10-18 06:00:00|7298.7|7283.7|7299.6|7284.6|7301.9|7286.9|7296|7281|6
1729231500000|2024-10-18 06:05:00|7300.2|7285.2|7302.5|7287.5|7303.7|7288.7|7300.2|7285.2|0
1729231800000|2024-10-18 06:10:00|7302.7|7287.7|7304.9|7289.9|7305.1|7290.1|7302.7|7287.7|1
1729232100000|2024-10-18 06:15:00|7305.9|7290.9|7308.3|7293.3|7308.3|7293.3|7304.9|7289.9|5
1729232400000|2024-10-18 06:20:00|7308.6|7293.6|7311.9|7296.9|7315.8|7300.8|7308.6|7293.6|28
1729232700000|2024-10-18 06:25:00|7312.2|7297.2|7311.9|7296.9|7313.8|7298.8|7311.1|7296.1|35
1729233000000|2024-10-18 06:30:00|7314|7299|7313.2|7298.2|7314.5|7299.5|7312.2|7297.2|72
1729233300000|2024-10-18 06:35:00|7314|7299|7309.1|7294.1|7314|7299|7308|7293|51
1729233600000|2024-10-18 06:40:00|7309.3|7294.3|7304.3|7289.3|7310.7|7295.7|7304.3|7289.3|14
1729233900000|2024-10-18 06:45:00|7303.8|7288.8|7291.2|7276.2|7303.8|7288.8|7288.5|7273.5|62
1729234200000|2024-10-18 06:50:00|7291.1|7276.1|7284.2|7269.2|7291.1|7276.1|7283.2|7268.2|12
1729234500000|2024-10-18 06:55:00|7284.4|7269.4|7286.8|7271.8|7286.8|7271.8|7283.2|7268.2|4
1729234800000|2024-10-18 07:00:00|7287.2|7272.2|7291.9|7276.9|7291.9|7276.9|7287.1|7272.1|14
1729235100000|2024-10-18 07:05:00|7291.5|7276.5|7305.6|7290.6|7306.1|7291.1|7290.9|7275.9|50
1729235400000|2024-10-18 07:10:00|7305.5|7290.5|7303.1|7288.1|7306.9|7291.9|7303|7288|12
1729235700000|2024-10-18 07:15:00|7302.6|7287.6|7300.1|7285.1|7302.6|7287.6|7297|7282|21
1729236000000|2024-10-18 07:20:00|7302.1|7287.1|7301.4|7286.4|7303.1|7288.1|7299.4|7284.4|27
1729236300000|2024-10-18 07:25:00|7301.5|7286.5|7300.5|7285.5|7301.9|7286.9|7298.9|7283.9|10
1729236600000|2024-10-18 07:30:00|7300.4|7285.4|7303.9|7288.9|7304.8|7289.8|7299.9|7284.9|21
1729236900000|2024-10-18 07:35:00|7304|7289|7302.8|7287.8|7307.3|7292.3|7300.8|7285.8|11
1729237200000|2024-10-18 07:40:00|7302.4|7287.4|7304.2|7289.2|7304.2|7289.2|7302.4|7287.4|4
1729237500000|2024-10-18 07:45:00|7303.8|7288.8|7305.8|7290.8|7305.8|7290.8|7302.8|7287.8|11
1729237800000|2024-10-18 07:50:00|7307|7292|7310.8|7295.8|7311.5|7296.5|7307|7292|17
1729238100000|2024-10-18 07:55:00|7311.2|7296.2|7313.7|7298.7|7313.7|7298.7|7311.2|7296.2|8
1729238400000|2024-10-18 08:00:00|7314.5|7299.5|7310.3|7295.3|7314.6|7299.6|7310.1|7295.1|24
1729238700000|2024-10-18 08:05:00|7310.6|7295.6|7311|7296|7311|7296|7310.6|7295.6|2
1729239000000|2024-10-18 08:10:00|7310.7|7295.7|7311.1|7296.1|7311.1|7296.1|7310.7|7295.7|0
1729239300000|2024-10-18 08:15:00|7312.2|7297.2|7314.1|7299.1|7315.2|7300.2|7312.2|7297.2|17
1729239600000|2024-10-18 08:20:00|7313.7|7298.7|7316.3|7301.3|7316.3|7301.3|7313.7|7298.7|28
1729239900000|2024-10-18 08:25:00|7315.7|7300.7|7314.7|7299.7|7316.7|7301.7|7314.2|7299.2|13
1729240200000|2024-10-18 08:30:00|7315|7300|7310.1|7295.1|7317.2|7302.2|7308|7293|76
1729240500000|2024-10-18 08:35:00|7313.2|7298.2|7309.7|7294.7|7314.7|7299.7|7308.1|7293.1|46
1729240800000|2024-10-18 08:40:00|7310.1|7295.1|7313.2|7298.2|7314.8|7299.8|7310.1|7295.1|26
1729241100000|2024-10-18 08:45:00|7313.7|7298.7|7315.6|7300.6|7316.3|7301.3|7313.7|7298.7|22
1729241400000|2024-10-18 08:50:00|7315.2|7300.2|7315.1|7300.1|7315.6|7300.6|7313.1|7298.1|16
1729241700000|2024-10-18 08:55:00|7315.2|7300.2|7313.5|7298.5|7315.6|7300.6|7312.1|7297.1|11
1729242000000|2024-10-18 09:00:00|7313.4|7298.4|7309.7|7294.7|7313.4|7298.4|7303.4|7288.4|28
1729242300000|2024-10-18 09:05:00|7310.3|7295.3|7312.2|7297.2|7313.5|7298.5|7309.5|7294.5|14
1729242600000|2024-10-18 09:10:00|7312.3|7297.3|7310.1|7295.1|7313.7|7298.7|7307.6|7292.6|15
1729242900000|2024-10-18 09:15:00|7309.7|7294.7|7311.1|7296.1|7311.2|7296.2|7308.7|7293.7|2
1729243200000|2024-10-18 09:20:00|7311.2|7296.2|7308|7293|7311.2|7296.2|7307.2|7292.2|18
1729243500000|2024-10-18 09:25:00|7308.7|7293.7|7307.8|7292.8|7308.7|7293.7|7307|7292|11
1729243800000|2024-10-18 09:30:00|7307.7|7292.7|7306.8|7291.8|7307.7|7292.7|7306.6|7291.6|5
1729244100000|2024-10-18 09:35:00|7306.4|7291.4|7306.1|7291.1|7308.4|7293.4|7304.1|7289.1|22
1729244400000|2024-10-18 09:40:00|7305.7|7290.7|7306.7|7291.7|7306.7|7291.7|7302.5|7287.5|15
1729244700000|2024-10-18 09:45:00|7306.9|7291.9|7303.8|7288.8|7307.2|7292.2|7301.1|7286.1|20
1729245000000|2024-10-18 09:50:00|7304.1|7289.1|7304.8|7289.8|7306.1|7291.1|7304.1|7289.1|1
1729245300000|2024-10-18 09:55:00|7303.6|7288.6|7303.3|7288.3|7304.4|7289.4|7302.3|7287.3|8
1729245600000|2024-10-18 10:00:00|7303.9|7288.9|7300.2|7285.2|7303.9|7288.9|7298.6|7283.6|31
1729245900000|2024-10-18 10:05:00|7300.7|7285.7|7301.2|7286.2|7301.2|7286.2|7298|7283|4
1729246200000|2024-10-18 10:10:00|7300.8|7285.8|7306.7|7291.7|7306.9|7291.9|7300.7|7285.7|23
1729246500000|2024-10-18 10:15:00|7306.3|7291.3|7305.8|7290.8|7307.3|7292.3|7304.9|7289.9|4
1729246800000|2024-10-18 10:20:00|7306.8|7291.8|7307.3|7292.3|7307.3|7292.3|7305.8|7290.8|3
1729247100000|2024-10-18 10:25:00|7306.9|7291.9|7310.9|7295.9|7312|7297|7306.3|7291.3|28
1729247400000|2024-10-18 10:30:00|7311.3|7296.3|7314.3|7299.3|7314.3|7299.3|7309.1|7294.1|14
1729247700000|2024-10-18 10:35:00|7313.4|7298.4|7315.3|7300.3|7315.3|7300.3|7313.4|7298.4|2
1729248000000|2024-10-18 10:40:00|7314.3|7299.3|7333.6|7318.6|7334.1|7319.1|7314.3|7299.3|85
1729248300000|2024-10-18 10:45:00|7334.1|7319.1|7335.1|7320.1|7335.7|7320.7|7331.6|7316.6|30
1729248600000|2024-10-18 10:50:00|7334.7|7319.7|7327|7312|7334.7|7319.7|7326.5|7311.5|20
1729248900000|2024-10-18 10:55:00|7327.4|7312.4|7326.5|7311.5|7329.1|7314.1|7325.5|7310.5|25
1729249200000|2024-10-18 11:00:00|7325.7|7310.7|7325.2|7310.2|7326.7|7311.7|7322.8|7307.8|22
1729249500000|2024-10-18 11:05:00|7325.7|7310.7|7326.2|7311.2|7329.1|7314.1|7325.7|7310.7|13
1729249800000|2024-10-18 11:10:00|7326.6|7311.6|7326.8|7311.8|7327.1|7312.1|7324.6|7309.6|8
1729250100000|2024-10-18 11:15:00|7328.6|7313.6|7325.5|7310.5|7329.2|7314.2|7325.5|7310.5|16
1729250400000|2024-10-18 11:20:00|7325|7310|7327.2|7312.2|7327.2|7312.2|7324.6|7309.6|15
1729250700000|2024-10-18 11:25:00|7328.7|7313.7|7329.1|7314.1|7329.5|7314.5|7327.2|7312.2|44
1729251000000|2024-10-18 11:30:00|7328.7|7313.7|7338.3|7323.3|7338.8|7323.8|7328.7|7313.7|73
1729251300000|2024-10-18 11:35:00|7337.1|7322.1|7339.9|7324.9|7340.8|7325.8|7336.3|7321.3|35
1729251600000|2024-10-18 11:40:00|7339.3|7324.3|7336.7|7321.7|7340.3|7325.3|7335.1|7320.1|37
1729251900000|2024-10-18 11:45:00|7337.2|7322.2|7340.3|7325.3|7340.3|7325.3|7337.2|7322.2|35
1729252200000|2024-10-18 11:50:00|7340.4|7325.4|7336.7|7321.7|7340.9|7325.9|7334.1|7319.1|54
1729252500000|2024-10-18 11:55:00|7336.8|7321.8|7338.2|7323.2|7338.2|7323.2|7335.2|7320.2|7
1729252800000|2024-10-18 12:00:00|7338.3|7323.3|7335.8|7320.8|7338.7|7323.7|7327.5|7312.5|79
1729253100000|2024-10-18 12:05:00|7336.3|7321.3|7330.6|7315.6|7339.3|7324.3|7330.6|7315.6|41
1729253400000|2024-10-18 12:10:00|7331.1|7316.1|7331.1|7316.1|7333.1|7318.1|7328.4|7313.4|67
1729253700000|2024-10-18 12:15:00|7333.5|7318.5|7333.1|7318.1|7338.5|7323.5|7330|7315|42
1729254000000|2024-10-18 12:20:00|7336.1|7321.1|7341.9|7326.9|7342.2|7327.2|7336.1|7321.1|170
1729254300000|2024-10-18 12:25:00|7342|7327|7328.3|7313.3|7342|7327|7326.8|7311.8|75
1729254600000|2024-10-18 12:30:00|7327.9|7312.9|7326.9|7311.9|7330.5|7315.5|7322.4|7307.4|151
1729254900000|2024-10-18 12:35:00|7326.8|7311.8|7320.7|7305.7|7330.1|7315.1|7317.8|7302.8|84
1729255200000|2024-10-18 12:40:00|7320.8|7305.8|7315.4|7300.4|7323.2|7308.2|7313.5|7298.5|77
1729255500000|2024-10-18 12:45:00|7315.1|7300.1|7317|7302|7318.5|7303.5|7315|7300|49
1729255800000|2024-10-18 12:50:00|7317.4|7302.4|7316.6|7301.6|7320.1|7305.1|7313|7298|30
1729256100000|2024-10-18 12:55:00|7315.5|7300.5|7322.6|7307.6|7322.8|7307.8|7315.5|7300.5|35
1729256400000|2024-10-18 13:00:00|7322.5|7307.5|7310.3|7295.3|7322.5|7307.5|7303.8|7288.8|113
1729256700000|2024-10-18 13:05:00|7311.3|7296.3|7310.6|7295.6|7317.5|7302.5|7310.4|7295.4|39
1729257000000|2024-10-18 13:10:00|7308.6|7293.6|7306.5|7291.5|7308.6|7293.6|7302|7287|42
1729257300000|2024-10-18 13:15:00|7306.8|7291.8|7307.4|7292.4|7308.5|7293.5|7303.8|7288.8|39
1729257600000|2024-10-18 13:20:00|7307.2|7292.2|7301.3|7286.3|7310.1|7295.1|7300.8|7285.8|48
1729257900000|2024-10-18 13:25:00|7300.8|7285.8|7308.8|7293.8|7308.8|7293.8|7298.3|7283.3|42
1729258200000|2024-10-18 13:30:00|7308.6|7293.6|7300.5|7285.5|7308.6|7293.6|7295.6|7280.6|279
1729258500000|2024-10-18 13:35:00|7300.1|7285.1|7294.8|7279.8|7301.1|7286.1|7294|7279|94
1729258800000|2024-10-18 13:40:00|7295|7280|7290|7275|7299|7284|7289.5|7274.5|135
1729259100000|2024-10-18 13:45:00|7288.5|7273.5|7288.2|7273.2|7292.3|7277.3|7284.4|7269.4|220
1729259400000|2024-10-18 13:50:00|7287.9|7272.9|7287.2|7272.2|7290.7|7275.7|7282|7267|80
1729259700000|2024-10-18 13:55:00|7288|7273|7280.4|7265.4|7289|7274|7279.4|7264.4|91
1729260000000|2024-10-18 14:00:00|7280.5|7265.5|7279.9|7264.9|7286.5|7271.5|7275.9|7260.9|112
1729260300000|2024-10-18 14:05:00|7279.4|7264.4|7283|7268|7284.4|7269.4|7273.9|7258.9|51
1729260600000|2024-10-18 14:10:00|7283.4|7268.4|7267.9|7252.9|7283.4|7268.4|7266.2|7251.2|138
1729260900000|2024-10-18 14:15:00|7268.4|7253.4|7271.5|7256.5|7273|7258|7264.7|7249.7|131
1729261200000|2024-10-18 14:20:00|7271.1|7256.1|7269.1|7254.1|7276.6|7261.6|7267|7252|128
1729261500000|2024-10-18 14:25:00|7269|7254|7266.8|7251.8|7272.5|7257.5|7264.7|7249.7|125
1729261800000|2024-10-18 14:30:00|7266|7251|7264.5|7249.5|7272.9|7257.9|7264.5|7249.5|141
1729262100000|2024-10-18 14:35:00|7265|7250|7262.4|7247.4|7267.2|7252.2|7262|7247|93
1729262400000|2024-10-18 14:40:00|7261.9|7246.9|7268.6|7253.6|7268.7|7253.7|7260|7245|116
1729262700000|2024-10-18 14:45:00|7268.2|7253.2|7269.6|7254.6|7270.7|7255.7|7265.1|7250.1|86
1729263000000|2024-10-18 14:50:00|7269.2|7254.2|7270.4|7255.4|7276.7|7261.7|7269.1|7254.1|126
1729263300000|2024-10-18 14:55:00|7271.4|7256.4|7270.5|7255.5|7271.4|7256.4|7265.8|7250.8|74
1729263600000|2024-10-18 15:00:00|7270.3|7255.3|7268.5|7253.5|7270.3|7255.3|7267.3|7252.3|127
1729263900000|2024-10-18 15:05:00|7268.1|7253.1|7267.9|7252.9|7269.7|7254.7|7264.9|7249.9|116
1729264200000|2024-10-18 15:10:00|7267.5|7252.5|7271.6|7256.6|7274.8|7259.8|7267.5|7252.5|231
1729264500000|2024-10-18 15:15:00|7271.7|7256.7|7290.2|7275.2|7290.2|7275.2|7270.9|7255.9|213
1729264800000|2024-10-18 15:20:00|7290.8|7275.8|7286.3|7271.3|7293.8|7278.8|7285.7|7270.7|58
1729265100000|2024-10-18 15:25:00|7289.2|7274.2|7281.7|7266.7|7289.2|7274.2|7278.6|7263.6|78
1729265400000|2024-10-18 15:30:00|7281.2|7266.2|7283.1|7268.1|7288.8|7273.8|7281.2|7266.2|53
1729265700000|2024-10-18 15:35:00|7282.1|7267.1|7277.6|7262.6|7283|7268|7275.2|7260.2|232
1729266000000|2024-10-18 15:40:00|7276.7|7261.7|7273.1|7258.1|7277.7|7262.7|7271.1|7256.1|73
1729266300000|2024-10-18 15:45:00|7273.6|7258.6|7284.1|7269.1|7286.8|7271.8|7273.6|7258.6|128
1729266600000|2024-10-18 15:50:00|7283.7|7268.7|7280.6|7265.6|7283.7|7268.7|7280.5|7265.5|32
1729266900000|2024-10-18 15:55:00|7280.7|7265.7|7280.5|7265.5|7283.6|7268.6|7280.5|7265.5|79
1729267200000|2024-10-18 16:00:00|7280.4|7265.4|7275.1|7260.1|7283.1|7268.1|7273.6|7258.6|76
1729267500000|2024-10-18 16:05:00|7275.2|7260.2|7273.7|7258.7|7278.9|7263.9|7272.7|7257.7|304
1729267800000|2024-10-18 16:10:00|7273.3|7258.3|7273.1|7258.1|7277.3|7262.3|7272.6|7257.6|133
1729268100000|2024-10-18 16:15:00|7273.6|7258.6|7273.6|7258.6|7276.2|7261.2|7269.5|7254.5|215
1729268400000|2024-10-18 16:20:00|7273.5|7258.5|7284.9|7269.9|7287.3|7272.3|7271|7256|98
1729268700000|2024-10-18 16:25:00|7284.8|7269.8|7286.9|7271.9|7291|7276|7284|7269|73
1729269000000|2024-10-18 16:30:00|7287.9|7272.9|7288.5|7273.5|7289.6|7274.6|7285.9|7270.9|53
1729269300000|2024-10-18 16:35:00|7288.9|7273.9|7282.4|7267.4|7291.7|7276.7|7281.9|7266.9|94
1729269600000|2024-10-18 16:40:00|7279.4|7264.4|7283.9|7268.9|7285.4|7270.4|7279.4|7264.4|42
1729269900000|2024-10-18 16:45:00|7283.6|7268.6|7282.7|7267.7|7283.9|7268.9|7279.4|7264.4|70
1729270200000|2024-10-18 16:50:00|7283.2|7268.2|7282.3|7267.3|7284.8|7269.8|7281.3|7266.3|50
1729270500000|2024-10-18 16:55:00|7282.4|7267.4|7279.2|7264.2|7285.2|7270.2|7279.2|7264.2|54
1729270800000|2024-10-18 17:00:00|7279.3|7264.3|7275|7260|7283.7|7268.7|7274.9|7259.9|150
1729271100000|2024-10-18 17:05:00|7275.8|7260.8|7284.5|7269.5|7284.5|7269.5|7275.2|7260.2|264
1729271400000|2024-10-18 17:10:00|7284.1|7269.1|7288.3|7273.3|7289.9|7274.9|7282.8|7267.8|169
1729271700000|2024-10-18 17:15:00|7289.7|7274.7|7288.8|7273.8|7291.7|7276.7|7287.9|7272.9|57
1729272000000|2024-10-18 17:20:00|7288.4|7273.4|7288.4|7273.4|7289.8|7274.8|7285|7270|36
1729272300000|2024-10-18 17:25:00|7288.2|7273.2|7286.6|7271.6|7288.2|7273.2|7282.2|7267.2|42
1729272600000|2024-10-18 17:30:00|7286.3|7271.3|7286|7271|7286.8|7271.8|7285.4|7270.4|30
1729272900000|2024-10-18 17:35:00|7286.2|7271.2|7281.4|7266.4|7286.2|7271.2|7281.4|7266.4|108
1729273200000|2024-10-18 17:40:00|7280.5|7265.5|7279.4|7264.4|7280.6|7265.6|7276.9|7261.9|45
1729273500000|2024-10-18 17:45:00|7277.9|7262.9|7278.6|7263.6|7280.6|7265.6|7275.4|7260.4|86
1729273800000|2024-10-18 17:50:00|7279.1|7264.1|7276.7|7261.7|7279.3|7264.3|7276.2|7261.2|110
1729274100000|2024-10-18 17:55:00|7276.8|7261.8|7277.5|7262.5|7278.4|7263.4|7276.8|7261.8|139
1729274400000|2024-10-18 18:00:00|7276.7|7261.7|7275.1|7260.1|7276.7|7261.7|7274.2|7259.2|100
1729274700000|2024-10-18 18:05:00|7274.7|7259.7|7271.8|7256.8|7274.9|7259.9|7271.8|7256.8|108
1729275000000|2024-10-18 18:10:00|7272.2|7257.2|7273.8|7258.8|7276.1|7261.1|7268.5|7253.5|633
1729275300000|2024-10-18 18:15:00|7273.9|7258.9|7275.9|7260.9|7277.7|7262.7|7271.1|7256.1|347
1729472400000|2024-10-21 01:00:00|7290.4|7265.4|7310.4|7295.4|7331.3|7316.3|7286.3|7265.4|199
1729472700000|2024-10-21 01:05:00|7309.4|7294.4|7296.7|7281.7|7310.9|7295.9|7296.6|7281.6|18
1729473000000|2024-10-21 01:10:00|7296.3|7281.3|7299.5|7284.5|7299.5|7284.5|7292.1|7277.1|28
1729473300000|2024-10-21 01:15:00|7297.5|7282.5|7291|7276|7297.5|7282.5|7289.4|7274.4|18
1729473600000|2024-10-21 01:20:00|7291.1|7276.1|7290.2|7275.2|7291.5|7276.5|7290.2|7275.2|0
1729473900000|2024-10-21 01:25:00|7288.3|7273.3|7288.8|7273.8|7288.8|7273.8|7288.3|7273.3|12
1729474200000|2024-10-21 01:30:00|7288.9|7273.9|7288.9|7273.9|7288.9|7273.9|7288.9|7273.9|69
1729474500000|2024-10-21 01:35:00|7289.3|7274.3|7288.8|7273.8|7289.3|7274.3|7288.8|7273.8|75
1729474800000|2024-10-21 01:40:00|7286.1|7271.1|7287.6|7272.6|7288.7|7273.7|7286.1|7271.1|11
1729475100000|2024-10-21 01:45:00|7288.2|7273.2|7289.1|7274.1|7289.4|7274.4|7287.8|7272.8|27
1729475400000|2024-10-21 01:50:00|7289.5|7274.5|7289.4|7274.4|7289.5|7274.5|7289|7274|4
1729475700000|2024-10-21 01:55:00|7289|7274|7289|7274|7289.4|7274.4|7289|7274|8
1729476000000|2024-10-21 02:00:00|7289.4|7274.4|7302.8|7287.8|7303.4|7288.4|7289.4|7274.4|11
1729476300000|2024-10-21 02:05:00|7302.9|7287.9|7304.3|7289.3|7304.3|7289.3|7302.9|7287.9|101
1729476600000|2024-10-21 02:10:00|7305.3|7290.3|7307.8|7292.8|7308.8|7293.8|7304.8|7289.8|9
1729476900000|2024-10-21 02:15:00|7307.9|7292.9|7308.3|7293.3|7308.3|7293.3|7307.8|7292.8|0
1729477200000|2024-10-21 02:20:00|7308.8|7293.8|7310.8|7295.8|7310.8|7295.8|7308.8|7293.8|1
1729477800000|2024-10-21 02:30:00|7311.8|7296.8|7314.9|7299.9|7315.9|7300.9|7311.8|7296.8|25
1729478100000|2024-10-21 02:35:00|7315.9|7300.9|7316.9|7301.9|7316.9|7301.9|7315.9|7300.9|4
1729478400000|2024-10-21 02:40:00|7316.4|7301.4|7315.4|7300.4|7316.4|7301.4|7315.4|7300.4|1
1729478700000|2024-10-21 02:45:00|7315|7300|7315.4|7300.4|7315.4|7300.4|7315|7300|0
1729479000000|2024-10-21 02:50:00|7315.5|7300.5|7311.4|7296.4|7315.9|7300.9|7311.4|7296.4|6
1729479300000|2024-10-21 02:55:00|7310.9|7295.9|7310.9|7295.9|7311.9|7296.9|7310.9|7295.9|3
1729479900000|2024-10-21 03:05:00|7311|7296|7311.4|7296.4|7311.4|7296.4|7311|7296|0
1729480200000|2024-10-21 03:10:00|7311.8|7296.8|7311.9|7296.9|7311.9|7296.9|7311.8|7296.8|1
1729480500000|2024-10-21 03:15:00|7311.8|7296.8|7311.9|7296.9|7311.9|7296.9|7311.4|7296.4|0
1729480800000|2024-10-21 03:20:00|7311.4|7296.4|7313.9|7298.9|7313.9|7298.9|7310.9|7295.9|1
1729481100000|2024-10-21 03:25:00|7313.1|7298.1|7312.4|7297.4|7313.1|7298.1|7312.4|7297.4|4
1729481400000|2024-10-21 03:30:00|7312.5|7297.5|7312.9|7297.9|7312.9|7297.9|7312.5|7297.5|0
1729481700000|2024-10-21 03:35:00|7313.4|7298.4|7313.9|7298.9|7313.9|7298.9|7313.4|7298.4|0
1729482000000|2024-10-21 03:40:00|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|0
1729482300000|2024-10-21 03:45:00|7313.8|7298.8|7315.9|7300.9|7315.9|7300.9|7313.8|7298.8|0
1729482600000|2024-10-21 03:50:00|7316|7301|7316.9|7301.9|7316.9|7301.9|7316|7301|0
1729482900000|2024-10-21 03:55:00|7317.4|7302.4|7317.4|7302.4|7317.4|7302.4|7317.4|7302.4|1
1729483200000|2024-10-21 04:00:00|7316.4|7301.4|7304.9|7289.9|7316.4|7301.4|7304.9|7289.9|22
1729483500000|2024-10-21 04:05:00|7302.9|7287.9|7302.9|7287.9|7305.4|7290.4|7300.3|7285.3|13
1729483800000|2024-10-21 04:10:00|7304.2|7289.2|7304.4|7289.4|7305.9|7290.9|7302.9|7287.9|6
1729484100000|2024-10-21 04:15:00|7304.5|7289.5|7303|7288|7304.5|7289.5|7303|7288|2
1729484400000|2024-10-21 04:20:00|7303.1|7288.1|7300.6|7285.6|7303.1|7288.1|7300.4|7285.4|47
1729484700000|2024-10-21 04:25:00|7302.1|7287.1|7301.7|7286.7|7302.2|7287.2|7301.6|7286.6|2
1729485000000|2024-10-21 04:30:00|7301.8|7286.8|7301.8|7286.8|7301.8|7286.8|7301.8|7286.8|0
1729485300000|2024-10-21 04:35:00|7302.2|7287.2|7301.7|7286.7|7302.2|7287.2|7301.7|7286.7|0
1729485900000|2024-10-21 04:45:00|7301.6|7286.6|7301.7|7286.7|7301.7|7286.7|7301.6|7286.6|0
1729486200000|2024-10-21 04:50:00|7302.2|7287.2|7302.2|7287.2|7302.2|7287.2|7302.2|7287.2|0
1729486500000|2024-10-21 04:55:00|7302.3|7287.3|7302.8|7287.8|7302.8|7287.8|7302.3|7287.3|1
1729486800000|2024-10-21 05:00:00|7302.7|7287.7|7301.4|7286.4|7302.7|7287.7|7301.4|7286.4|1
1729487100000|2024-10-21 05:05:00|7302|7287|7305.3|7290.3|7305.4|7290.4|7301.5|7286.5|2
1729487400000|2024-10-21 05:10:00|7305.7|7290.7|7304.8|7289.8|7305.8|7290.8|7304.7|7289.7|3
1729487700000|2024-10-21 05:15:00|7304.7|7289.7|7304.8|7289.8|7304.8|7289.8|7304.7|7289.7|0
1729488000000|2024-10-21 05:20:00|7306.2|7291.2|7307.8|7292.8|7308|7293|7306.2|7291.2|1
1729488300000|2024-10-21 05:25:00|7306.6|7291.6|7306.2|7291.2|7306.6|7291.6|7306.2|7291.2|1
1729488600000|2024-10-21 05:30:00|7306.3|7291.3|7305.5|7290.5|7306.3|7291.3|7305.5|7290.5|0
1729488900000|2024-10-21 05:35:00|7305.4|7290.4|7306.7|7291.7|7307.2|7292.2|7305|7290|0
1729489200000|2024-10-21 05:40:00|7302.9|7287.9|7303.3|7288.3|7303.3|7288.3|7301.1|7286.1|1
1729489500000|2024-10-21 05:45:00|7302.8|7287.8|7297.9|7282.9|7303.3|7288.3|7295.9|7280.9|6
1729489800000|2024-10-21 05:50:00|7298.3|7283.3|7298.4|7283.4|7300.2|7285.2|7298.3|7283.3|0
1729490100000|2024-10-21 05:55:00|7300.3|7285.3|7299.9|7284.9|7301.2|7286.2|7299.9|7284.9|0
1729490400000|2024-10-21 06:00:00|7300.3|7285.3|7299.9|7284.9|7300.7|7285.7|7299.4|7284.4|4
1729490700000|2024-10-21 06:05:00|7300|7285|7300.9|7285.9|7303.3|7288.3|7300|7285|3
1729491000000|2024-10-21 06:10:00|7300.4|7285.4|7301.9|7286.9|7301.9|7286.9|7299.9|7284.9|0
1729491300000|2024-10-21 06:15:00|7301.5|7286.5|7302|7287|7305|7290|7301.5|7286.5|5
1729491600000|2024-10-21 06:20:00|7301.5|7286.5|7300.1|7285.1|7301.5|7286.5|7300|7285|2
1729491900000|2024-10-21 06:25:00|7300|7285|7302|7287|7306|7291|7300|7285|19
1729492200000|2024-10-21 06:30:00|7300.2|7285.2|7302.5|7287.5|7303|7288|7297|7282|6
1729492500000|2024-10-21 06:35:00|7302.6|7287.6|7300.8|7285.8|7303|7288|7297.1|7282.1|3
1729492800000|2024-10-21 06:40:00|7301.2|7286.2|7304.7|7289.7|7304.7|7289.7|7300.7|7285.7|3
1729493100000|2024-10-21 06:45:00|7305.3|7290.3|7304.3|7289.3|7307.3|7292.3|7303.8|7288.8|6
1729493400000|2024-10-21 06:50:00|7302.8|7287.8|7306.9|7291.9|7306.9|7291.9|7298.7|7283.7|3
1729493700000|2024-10-21 06:55:00|7306.7|7291.7|7305.7|7290.7|7307.7|7292.7|7305.2|7290.2|7
1729494000000|2024-10-21 07:00:00|7306|7291|7307.1|7292.1|7308.2|7293.2|7306|7291|4
1729494300000|2024-10-21 07:05:00|7308.2|7293.2|7309.6|7294.6|7310.1|7295.1|7308.2|7293.2|4
1729494600000|2024-10-21 07:10:00|7309.2|7294.2|7309.1|7294.1|7309.6|7294.6|7308.2|7293.2|1
1729494900000|2024-10-21 07:15:00|7308.7|7293.7|7312.2|7297.2|7312.2|7297.2|7308.2|7293.2|5
1729495200000|2024-10-21 07:20:00|7313|7298|7312.5|7297.5|7313.6|7298.6|7311.6|7296.6|7
1729495500000|2024-10-21 07:25:00|7312.1|7297.1|7314.2|7299.2|7314.2|7299.2|7312.1|7297.1|7
1729495800000|2024-10-21 07:30:00|7315.2|7300.2|7316.2|7301.2|7316.2|7301.2|7315.1|7300.1|6
1729496100000|2024-10-21 07:35:00|7316.1|7301.1|7316.1|7301.1|7316.6|7301.6|7315.1|7300.1|1
1729496400000|2024-10-21 07:40:00|7316.6|7301.6|7316.2|7301.2|7317.1|7302.1|7316.1|7301.1|2
1729496700000|2024-10-21 07:45:00|7317.7|7302.7|7320.8|7305.8|7321.3|7306.3|7317.6|7302.6|15
1729497000000|2024-10-21 07:50:00|7320.7|7305.7|7320.8|7305.8|7320.8|7305.8|7320.3|7305.3|0
1729497300000|2024-10-21 07:55:00|7321.2|7306.2|7322.1|7307.1|7322.1|7307.1|7320.7|7305.7|0
1729497600000|2024-10-21 08:00:00|7322.3|7307.3|7327.8|7312.8|7327.8|7312.8|7322.3|7307.3|112
1729497900000|2024-10-21 08:05:00|7329.6|7314.6|7338|7323|7340.8|7325.8|7329.6|7314.6|114
1729498200000|2024-10-21 08:10:00|7338.1|7323.1|7329.8|7314.8|7338.6|7323.6|7329.8|7314.8|36
1729498500000|2024-10-21 08:15:00|7330.2|7315.2|7328.6|7313.6|7332.2|7317.2|7328|7313|19
1729498800000|2024-10-21 08:20:00|7328.3|7313.3|7333.7|7318.7|7334.3|7319.3|7328.2|7313.2|3
1729499100000|2024-10-21 08:25:00|7331.8|7316.8|7331.5|7316.5|7332.7|7317.7|7329.6|7314.6|14
1729499400000|2024-10-21 08:30:00|7331.9|7316.9|7333.9|7318.9|7334.5|7319.5|7331.4|7316.4|9
1729499700000|2024-10-21 08:35:00|7334.4|7319.4|7336.5|7321.5|7336.5|7321.5|7333.4|7318.4|48
1729500000000|2024-10-21 08:40:00|7336.3|7321.3|7342|7327|7342|7327|7336.3|7321.3|65
1729500300000|2024-10-21 08:45:00|7340.4|7325.4|7340|7325|7341.5|7326.5|7338|7323|18
1729500600000|2024-10-21 08:50:00|7340.5|7325.5|7341|7326|7341.5|7326.5|7339|7324|3
1729500900000|2024-10-21 08:55:00|7341.5|7326.5|7341.1|7326.1|7342.4|7327.4|7341.1|7326.1|13
1729501200000|2024-10-21 09:00:00|7341.5|7326.5|7341.1|7326.1|7341.5|7326.5|7338.5|7323.5|17
1729501500000|2024-10-21 09:05:00|7341.5|7326.5|7354.5|7339.5|7356.6|7341.6|7339.8|7324.8|145
1729501800000|2024-10-21 09:10:00|7354.1|7339.1|7354.4|7339.4|7355.3|7340.3|7352.3|7337.3|14
1729502100000|2024-10-21 09:15:00|7352.3|7337.3|7354.5|7339.5|7354.5|7339.5|7351.2|7336.2|21
1729502400000|2024-10-21 09:20:00|7354.4|7339.4|7354.5|7339.5|7355|7340|7353.4|7338.4|34
1729502700000|2024-10-21 09:25:00|7354.6|7339.6|7356.2|7341.2|7358.5|7343.5|7354.6|7339.6|42
1729503000000|2024-10-21 09:30:00|7356.3|7341.3|7357.7|7342.7|7358.2|7343.2|7356.2|7341.2|23
1729503300000|2024-10-21 09:35:00|7358.3|7343.3|7359.6|7344.6|7359.6|7344.6|7357|7342|29
1729503600000|2024-10-21 09:40:00|7361.2|7346.2|7359.7|7344.7|7361.2|7346.2|7358.7|7343.7|95
1729503900000|2024-10-21 09:45:00|7357.1|7342.1|7361.7|7346.7|7362.2|7347.2|7357.1|7342.1|20
1729504200000|2024-10-21 09:50:00|7361.8|7346.8|7362.2|7347.2|7362.7|7347.7|7360.5|7345.5|32
1729504500000|2024-10-21 09:55:00|7362.3|7347.3|7363.7|7348.7|7363.7|7348.7|7361.1|7346.1|23
1729504800000|2024-10-21 10:00:00|7363.5|7348.5|7362.7|7347.7|7363.8|7348.8|7362.6|7347.6|21
1729505100000|2024-10-21 10:05:00|7363.2|7348.2|7364.7|7349.7|7364.7|7349.7|7362.1|7347.1|32
1729505400000|2024-10-21 10:10:00|7364.2|7349.2|7364.7|7349.7|7364.7|7349.7|7361.2|7346.2|21
1729505700000|2024-10-21 10:15:00|7363.2|7348.2|7361.7|7346.7|7363.2|7348.2|7360.7|7345.7|65
1729506000000|2024-10-21 10:20:00|7362.2|7347.2|7361.3|7346.3|7362.8|7347.8|7360.7|7345.7|10
1729506300000|2024-10-21 10:25:00|7361.8|7346.8|7364.9|7349.9|7365|7350|7359|7344|112
1729506600000|2024-10-21 10:30:00|7364.5|7349.5|7365.8|7350.8|7365.8|7350.8|7362.3|7347.3|83
1729506900000|2024-10-21 10:35:00|7366.2|7351.2|7360.6|7345.6|7366.2|7351.2|7360.4|7345.4|112
1729507200000|2024-10-21 10:40:00|7360.7|7345.7|7359.4|7344.4|7362.5|7347.5|7358.4|7343.4|20
1729507500000|2024-10-21 10:45:00|7359.5|7344.5|7357.8|7342.8|7360|7345|7356.2|7341.2|51
1729507800000|2024-10-21 10:50:00|7358|7343|7359.3|7344.3|7360.3|7345.3|7357|7342|20
1729508100000|2024-10-21 10:55:00|7359.8|7344.8|7355.9|7340.9|7360.8|7345.8|7355.9|7340.9|26
1729508400000|2024-10-21 11:00:00|7358.3|7343.3|7362|7347|7362.8|7347.8|7358.3|7343.3|20
1729508700000|2024-10-21 11:05:00|7362.5|7347.5|7361|7346|7362.5|7347.5|7357.5|7342.5|30
1729509000000|2024-10-21 11:10:00|7360.6|7345.6|7362.1|7347.1|7363.5|7348.5|7360.1|7345.1|13
1729509300000|2024-10-21 11:15:00|7362|7347|7361.5|7346.5|7362|7347|7360.5|7345.5|17
1729509600000|2024-10-21 11:20:00|7362.5|7347.5|7377.8|7362.8|7377.8|7362.8|7361.5|7346.5|139
1729509900000|2024-10-21 11:25:00|7378.3|7363.3|7386.4|7371.4|7386.9|7371.9|7377.7|7362.7|129
1729510200000|2024-10-21 11:30:00|7386.9|7371.9|7389.8|7374.8|7390.6|7375.6|7383.4|7368.4|167
1729510500000|2024-10-21 11:35:00|7389.7|7374.7|7388.2|7373.2|7391.2|7376.2|7384.2|7369.2|112
1729510800000|2024-10-21 11:40:00|7386.7|7371.7|7386.3|7371.3|7389.2|7374.2|7384.7|7369.7|202
1729511100000|2024-10-21 11:45:00|7386.8|7371.8|7374|7359|7387.8|7372.8|7372|7357|111
1729511400000|2024-10-21 11:50:00|7374.1|7359.1|7374.5|7359.5|7378.6|7363.6|7373|7358|33
1729511700000|2024-10-21 11:55:00|7373|7358|7372.4|7357.4|7373.5|7358.5|7365.9|7350.9|45
1729512000000|2024-10-21 12:00:00|7379.5|7364.5|7380|7365|7385.8|7370.8|7371.8|7356.8|196
1729512300000|2024-10-21 12:05:00|7379.9|7364.9|7383.5|7368.5|7384.4|7369.4|7379.9|7364.9|67
1729512600000|2024-10-21 12:10:00|7384|7369|7388.2|7373.2|7388.7|7373.7|7382.5|7367.5|41
1729512900000|2024-10-21 12:15:00|7388.3|7373.3|7387.2|7372.2|7390.7|7375.7|7386.2|7371.2|68
1729513200000|2024-10-21 12:20:00|7386.7|7371.7|7384.3|7369.3|7387.2|7372.2|7380.7|7365.7|50
1729513500000|2024-10-21 12:25:00|7384.2|7369.2|7384.5|7369.5|7387.7|7372.7|7381.5|7366.5|58
1729513800000|2024-10-21 12:30:00|7384.4|7369.4|7377.7|7362.7|7384.4|7369.4|7377.7|7362.7|108
1729514100000|2024-10-21 12:35:00|7376.8|7361.8|7385.4|7370.4|7385.5|7370.5|7376.8|7361.8|34
1729514400000|2024-10-21 12:40:00|7384.1|7369.1|7383.2|7368.2|7386.3|7371.3|7383.1|7368.1|20
1729514700000|2024-10-21 12:45:00|7383.6|7368.6|7384.3|7369.3|7388.2|7373.2|7383.6|7368.6|56
1729515000000|2024-10-21 12:50:00|7383.9|7368.9|7376.3|7361.3|7383.9|7368.9|7374.3|7359.3|130
1729515300000|2024-10-21 12:55:00|7377.1|7362.1|7363.5|7348.5|7380.4|7365.4|7363.5|7348.5|117
1729515600000|2024-10-21 13:00:00|7363.6|7348.6|7380.9|7365.9|7381.8|7366.8|7363.6|7348.6|242
1729515900000|2024-10-21 13:05:00|7381|7366|7380.8|7365.8|7384.9|7369.9|7379.4|7364.4|87
1729516200000|2024-10-21 13:10:00|7380.3|7365.3|7386.4|7371.4|7386.4|7371.4|7380.1|7365.1|115
1729516500000|2024-10-21 13:15:00|7385.9|7370.9|7391.1|7376.1|7394.6|7379.6|7385.4|7370.4|85
1729516800000|2024-10-21 13:20:00|7391.2|7376.2|7387.1|7372.1|7391.6|7376.6|7385.1|7370.1|86
1729517100000|2024-10-21 13:25:00|7387.6|7372.6|7382.3|7367.3|7387.6|7372.6|7378.9|7363.9|111
1729517400000|2024-10-21 13:30:00|7394.9|7379.9|7406.3|7391.3|7407.8|7392.8|7393.5|7378.5|369
1729517700000|2024-10-21 13:35:00|7405.9|7390.9|7407.6|7392.6|7421.6|7406.6|7405.9|7390.9|318
1729518000000|2024-10-21 13:40:00|7407.2|7392.2|7412.9|7397.9|7412.9|7397.9|7403.6|7388.6|250
1729518300000|2024-10-21 13:45:00|7413.4|7398.4|7420.3|7405.3|7423.3|7408.3|7413.4|7398.4|234
1729518600000|2024-10-21 13:50:00|7420.4|7405.4|7424|7409|7425.4|7410.4|7412.2|7397.2|258
1729518900000|2024-10-21 13:55:00|7423.6|7408.6|7424.2|7409.2|7425|7410|7413.4|7398.4|309
1729519200000|2024-10-21 14:00:00|7423.8|7408.8|7416.9|7401.9|7424.2|7409.2|7414.7|7399.7|257
1729519500000|2024-10-21 14:05:00|7417.3|7402.3|7416.8|7401.8|7424.2|7409.2|7415.3|7400.3|245
1729519800000|2024-10-21 14:10:00|7416.4|7401.4|7415|7400|7419.5|7404.5|7411.6|7396.6|264
1729520100000|2024-10-21 14:15:00|7414.6|7399.6|7412.3|7397.3|7417.6|7402.6|7412.2|7397.2|94
1729520400000|2024-10-21 14:20:00|7412.8|7397.8|7386.7|7371.7|7414.3|7399.3|7386.7|7371.7|237
1729520700000|2024-10-21 14:25:00|7386.2|7371.2|7395|7380|7396|7381|7381.5|7366.5|208
1729521000000|2024-10-21 14:30:00|7397.4|7382.4|7415.6|7400.6|7416|7401|7395|7380|191
1729521300000|2024-10-21 14:35:00|7416.4|7401.4|7404.9|7389.9|7416.4|7401.4|7403.4|7388.4|313
1729521600000|2024-10-21 14:40:00|7405.3|7390.3|7392.1|7377.1|7405.3|7390.3|7390.6|7375.6|312
1729521900000|2024-10-21 14:45:00|7391.6|7376.6|7396.6|7381.6|7396.7|7381.7|7390.3|7375.3|267
1729522200000|2024-10-21 14:50:00|7396.7|7381.7|7394.9|7379.9|7405.5|7390.5|7392.2|7377.2|316
1729522500000|2024-10-21 14:55:00|7395|7380|7402.4|7387.4|7403.4|7388.4|7395|7380|110
1729522800000|2024-10-21 15:00:00|7402.5|7387.5|7402.5|7387.5|7403.5|7388.5|7398.4|7383.4|102
1729523100000|2024-10-21 15:05:00|7403|7388|7399.6|7384.6|7403.9|7388.9|7397.1|7382.1|92
1729523400000|2024-10-21 15:10:00|7400|7385|7410.9|7395.9|7410.9|7395.9|7399.4|7384.4|296
1729523700000|2024-10-21 15:15:00|7410.1|7395.1|7412.9|7397.9|7415.9|7400.9|7410.1|7395.1|148
1729524000000|2024-10-21 15:20:00|7412.4|7397.4|7412.8|7397.8|7412.8|7397.8|7408.9|7393.9|230
1729524300000|2024-10-21 15:25:00|7412.3|7397.3|7411.4|7396.4|7412.8|7397.8|7405.9|7390.9|148
1729524600000|2024-10-21 15:30:00|7411.5|7396.5|7415|7400|7415|7400|7408.4|7393.4|51
1729524900000|2024-10-21 15:35:00|7414.9|7399.9|7414.9|7399.9|7414.9|7399.9|7409|7394|148
1729525200000|2024-10-21 15:40:00|7414.5|7399.5|7414.6|7399.6|7414.9|7399.9|7408.5|7393.5|254
1729525500000|2024-10-21 15:45:00|7414.7|7399.7|7413.8|7398.8|7414.7|7399.7|7412.7|7397.7|129
1729525800000|2024-10-21 15:50:00|7414.7|7399.7|7411.5|7396.5|7418.2|7403.2|7409|7394|273
1729526100000|2024-10-21 15:55:00|7411|7396|7399.7|7384.7|7411.5|7396.5|7397.8|7382.8|84
1729526400000|2024-10-21 16:00:00|7399.3|7384.3|7399.5|7384.5|7399.7|7384.7|7392.1|7377.1|109
1729526700000|2024-10-21 16:05:00|7399.4|7384.4|7393.4|7378.4|7399.4|7384.4|7390.4|7375.4|47
1729527000000|2024-10-21 16:10:00|7394.5|7379.5|7387.6|7372.6|7395.4|7380.4|7384.6|7369.6|125
1729527300000|2024-10-21 16:15:00|7387.1|7372.1|7392.1|7377.1|7393.2|7378.2|7387.1|7372.1|60
1729527600000|2024-10-21 16:20:00|7391.6|7376.6|7392.7|7377.7|7393.2|7378.2|7385.4|7370.4|79
1729527900000|2024-10-21 16:25:00|7390.1|7375.1|7386.1|7371.1|7393.7|7378.7|7385.6|7370.6|126
1729528200000|2024-10-21 16:30:00|7386|7371|7380.2|7365.2|7386.5|7371.5|7377|7362|87
1729528500000|2024-10-21 16:35:00|7380.3|7365.3|7380.7|7365.7|7382.1|7367.1|7377.1|7362.1|60
1729528800000|2024-10-21 16:40:00|7382.1|7367.1|7382.5|7367.5|7382.6|7367.6|7379.7|7364.7|56
1729529100000|2024-10-21 16:45:00|7382.1|7367.1|7386.4|7371.4|7386.8|7371.8|7381.6|7366.6|70
1729529400000|2024-10-21 16:50:00|7386.9|7371.9|7392.8|7377.8|7392.8|7377.8|7386.9|7371.9|52
1729529700000|2024-10-21 16:55:00|7392.6|7377.6|7399.9|7384.9|7401.3|7386.3|7391.9|7376.9|94
1729530000000|2024-10-21 17:00:00|7399.8|7384.8|7399.3|7384.3|7400.4|7385.4|7398.3|7383.3|103
1729530300000|2024-10-21 17:05:00|7399.7|7384.7|7397.4|7382.4|7399.8|7384.8|7394.8|7379.8|90
1729530600000|2024-10-21 17:10:00|7395.8|7380.8|7390.8|7375.8|7396.9|7381.9|7390.8|7375.8|70
1729530900000|2024-10-21 17:15:00|7390.4|7375.4|7392.5|7377.5|7394|7379|7389.9|7374.9|104
1729531200000|2024-10-21 17:20:00|7392.4|7377.4|7388.6|7373.6|7392.5|7377.5|7388.6|7373.6|35
1729531500000|2024-10-21 17:25:00|7388.1|7373.1|7384.5|7369.5|7388.2|7373.2|7383.5|7368.5|78
1729531800000|2024-10-21 17:30:00|7385|7370|7384.7|7369.7|7386.9|7371.9|7383.9|7368.9|36
1729532100000|2024-10-21 17:35:00|7384.1|7369.1|7387.1|7372.1|7387.1|7372.1|7381.7|7366.7|57
1729532400000|2024-10-21 17:40:00|7386.7|7371.7|7384.6|7369.6|7387.2|7372.2|7382.6|7367.6|64
1729532700000|2024-10-21 17:45:00|7385|7370|7389.7|7374.7|7390.1|7375.1|7385|7370|89
1729533000000|2024-10-21 17:50:00|7390.5|7375.5|7392.1|7377.1|7392.5|7377.5|7389.1|7374.1|30
1729533300000|2024-10-21 17:55:00|7392.5|7377.5|7388.8|7373.8|7392.5|7377.5|7388.5|7373.5|163
1729533600000|2024-10-21 18:00:00|7388.7|7373.7|7385.4|7370.4|7388.7|7373.7|7384.4|7369.4|175
1729533900000|2024-10-21 18:05:00|7386.9|7371.9|7386.5|7371.5|7387|7372|7382.8|7367.8|163
1729534200000|2024-10-21 18:10:00|7386.9|7371.9|7386.9|7371.9|7390.3|7375.3|7379.2|7364.2|623
1729534500000|2024-10-21 18:15:00|7387.3|7372.3|7401.2|7386.2|7402.5|7387.5|7387.2|7372.2|390
1729558800000|2024-10-22 01:00:00|7390.9|7375.9|7386.4|7371.4|7394.6|7379.6|7381.4|7366.4|62
1729559100000|2024-10-22 01:05:00|7383.3|7368.3|7382.7|7367.7|7386.8|7371.8|7380.3|7365.3|24
1729559400000|2024-10-22 01:10:00|7383|7368|7391.8|7376.8|7391.8|7376.8|7383|7368|12
1729559700000|2024-10-22 01:15:00|7393|7378|7391.7|7376.7|7393.4|7378.4|7388.9|7373.9|16
1729560000000|2024-10-22 01:20:00|7391.9|7376.9|7396.4|7381.4|7399|7384|7391.9|7376.9|64
1729560300000|2024-10-22 01:25:00|7397.2|7382.2|7398.9|7383.9|7398.9|7383.9|7395|7380|11
1729560600000|2024-10-22 01:30:00|7399.4|7384.4|7404|7389|7404|7389|7399.4|7384.4|23
1729560900000|2024-10-22 01:35:00|7403.8|7388.8|7399.9|7384.9|7404.4|7389.4|7399.9|7384.9|8
1729561200000|2024-10-22 01:40:00|7400.3|7385.3|7399.7|7384.7|7400.3|7385.3|7395.7|7380.7|4
1729561500000|2024-10-22 01:45:00|7400.1|7385.1|7403.9|7388.9|7404.4|7389.4|7399.9|7384.9|13
1729561800000|2024-10-22 01:50:00|7402.3|7387.3|7403.5|7388.5|7403.9|7388.9|7401.4|7386.4|7
1729562100000|2024-10-22 01:55:00|7403.4|7388.4|7394.7|7379.7|7404.3|7389.3|7394.7|7379.7|23
1729562400000|2024-10-22 02:00:00|7391.6|7376.6|7387.1|7372.1|7392|7377|7382.6|7367.6|65
1729562700000|2024-10-22 02:05:00|7391.5|7376.5|7387.6|7372.6|7391.6|7376.6|7384.1|7369.1|31
1729563000000|2024-10-22 02:10:00|7388.1|7373.1|7389.6|7374.6|7390.1|7375.1|7386.6|7371.6|3
1729563300000|2024-10-22 02:15:00|7390.1|7375.1|7387.6|7372.6|7390.1|7375.1|7386.5|7371.5|10
1729563600000|2024-10-22 02:20:00|7388.9|7373.9|7387.6|7372.6|7388.9|7373.9|7387.6|7372.6|0
1729563900000|2024-10-22 02:25:00|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|0
1729564500000|2024-10-22 02:35:00|7386.7|7371.7|7389.2|7374.2|7389.2|7374.2|7386.7|7371.7|1
1729564800000|2024-10-22 02:40:00|7388.2|7373.2|7382.6|7367.6|7388.2|7373.2|7382.6|7367.6|7
1729565100000|2024-10-22 02:45:00|7380.1|7365.1|7387.6|7372.6|7387.7|7372.7|7378.3|7363.3|4
1729565400000|2024-10-22 02:50:00|7388.1|7373.1|7385.6|7370.6|7388.1|7373.1|7385.6|7370.6|3
1729565700000|2024-10-22 02:55:00|7385.5|7370.5|7385.1|7370.1|7385.5|7370.5|7385.1|7370.1|0
1729566000000|2024-10-22 03:00:00|7384.6|7369.6|7385.1|7370.1|7385.6|7370.6|7384.1|7369.1|3
1729566300000|2024-10-22 03:05:00|7384.6|7369.6|7386.6|7371.6|7386.6|7371.6|7384.6|7369.6|2
1729566600000|2024-10-22 03:10:00|7386.1|7371.1|7388.6|7373.6|7388.6|7373.6|7386.1|7371.1|6
1729566900000|2024-10-22 03:15:00|7388.5|7373.5|7388.6|7373.6|7388.6|7373.6|7388.1|7373.1|0
1729567200000|2024-10-22 03:20:00|7390.6|7375.6|7387.1|7372.1|7391.6|7376.6|7386.6|7371.6|2
1729567500000|2024-10-22 03:25:00|7384.7|7369.7|7384.6|7369.6|7384.7|7369.7|7384.1|7369.1|4
1729567800000|2024-10-22 03:30:00|7384.7|7369.7|7384.6|7369.6|7385.1|7370.1|7384.6|7369.6|0
1729568100000|2024-10-22 03:35:00|7384.7|7369.7|7389.1|7374.1|7389.1|7374.1|7384.6|7369.6|1
1729568400000|2024-10-22 03:40:00|7390.1|7375.1|7390.5|7375.5|7390.5|7375.5|7390.1|7375.1|0
1729568700000|2024-10-22 03:45:00|7390|7375|7385|7370|7390|7375|7385|7370|2
1729569900000|2024-10-22 04:05:00|7384.5|7369.5|7385.1|7370.1|7385.1|7370.1|7384.5|7369.5|0
1729570500000|2024-10-22 04:15:00|7387.2|7372.2|7388.2|7373.2|7388.2|7373.2|7387.2|7372.2|1
1729570800000|2024-10-22 04:20:00|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|0
1729571100000|2024-10-22 04:25:00|7388.3|7373.3|7388.9|7373.9|7389.8|7374.8|7387.3|7372.3|3
1729571400000|2024-10-22 04:30:00|7389|7374|7387.1|7372.1|7389|7374|7386.7|7371.7|1
1729571700000|2024-10-22 04:35:00|7388.1|7373.1|7387.1|7372.1|7388.1|7373.1|7387.1|7372.1|0
1729572000000|2024-10-22 04:40:00|7387.5|7372.5|7387.1|7372.1|7387.6|7372.6|7387.1|7372.1|1
1729572300000|2024-10-22 04:45:00|7387.6|7372.6|7384.1|7369.1|7387.6|7372.6|7384.1|7369.1|1
1729572600000|2024-10-22 04:50:00|7380.3|7365.3|7381.8|7366.8|7383.8|7368.8|7379.9|7364.9|8
1729572900000|2024-10-22 04:55:00|7382.3|7367.3|7384.9|7369.9|7384.9|7369.9|7382.3|7367.3|1
1729573200000|2024-10-22 05:00:00|7384.8|7369.8|7385.4|7370.4|7385.4|7370.4|7383.9|7368.9|0
1729573500000|2024-10-22 05:05:00|7385.8|7370.8|7386.3|7371.3|7386.3|7371.3|7385.8|7370.8|0
1729573800000|2024-10-22 05:10:00|7386.4|7371.4|7389.3|7374.3|7389.3|7374.3|7386.4|7371.4|3
1729574100000|2024-10-22 05:15:00|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|0
1729574700000|2024-10-22 05:25:00|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|0
1729575000000|2024-10-22 05:30:00|7389.5|7374.5|7388.6|7373.6|7389.9|7374.9|7386.8|7371.8|3
1729575300000|2024-10-22 05:35:00|7388.2|7373.2|7387.7|7372.7|7389|7374|7387.7|7372.7|1
1729575600000|2024-10-22 05:40:00|7387.5|7372.5|7386.2|7371.2|7387.5|7372.5|7385.4|7370.4|5
1729575900000|2024-10-22 05:45:00|7386.6|7371.6|7384.4|7369.4|7386.6|7371.6|7384.4|7369.4|0
1729576200000|2024-10-22 05:50:00|7385.3|7370.3|7384.8|7369.8|7386.1|7371.1|7384.4|7369.4|1
1729576500000|2024-10-22 05:55:00|7385.3|7370.3|7390.2|7375.2|7390.2|7375.2|7385.3|7370.3|2
1729576800000|2024-10-22 06:00:00|7390.7|7375.7|7391.2|7376.2|7393.6|7378.6|7390.2|7375.2|20
1729577100000|2024-10-22 06:05:00|7390.7|7375.7|7389.3|7374.3|7391.6|7376.6|7389.3|7374.3|0
1729577400000|2024-10-22 06:10:00|7389.8|7374.8|7389.3|7374.3|7390.3|7375.3|7389.3|7374.3|1
1729577700000|2024-10-22 06:15:00|7389.8|7374.8|7391.3|7376.3|7391.4|7376.4|7388.8|7373.8|2
1729578000000|2024-10-22 06:20:00|7390.8|7375.8|7392.8|7377.8|7392.8|7377.8|7390.3|7375.3|0
1729578300000|2024-10-22 06:25:00|7392.6|7377.6|7392.7|7377.7|7394.1|7379.1|7391.8|7376.8|15
1729578600000|2024-10-22 06:30:00|7392.6|7377.6|7391.3|7376.3|7393.1|7378.1|7389.8|7374.8|4
1729578900000|2024-10-22 06:35:00|7390.9|7375.9|7391.4|7376.4|7391.8|7376.8|7390.8|7375.8|0
1729579200000|2024-10-22 06:40:00|7391.3|7376.3|7389.4|7374.4|7391.3|7376.3|7388.5|7373.5|6
1729579500000|2024-10-22 06:45:00|7388.6|7373.6|7385.8|7370.8|7389.4|7374.4|7385.3|7370.3|36
1729579800000|2024-10-22 06:50:00|7385.7|7370.7|7387.7|7372.7|7387.8|7372.8|7385.3|7370.3|8
1729580100000|2024-10-22 06:55:00|7387.3|7372.3|7385|7370|7388.2|7373.2|7381.2|7366.2|66
1729580400000|2024-10-22 07:00:00|7385.4|7370.4|7384|7369|7385.9|7370.9|7382.4|7367.4|57
1729580700000|2024-10-22 07:05:00|7384.1|7369.1|7384.5|7369.5|7384.5|7369.5|7382.6|7367.6|6
1729581000000|2024-10-22 07:10:00|7384.1|7369.1|7382|7367|7384.1|7369.1|7381.3|7366.3|18
1729581300000|2024-10-22 07:15:00|7382.5|7367.5|7382|7367|7383|7368|7380.6|7365.6|16
1729581600000|2024-10-22 07:20:00|7383.1|7368.1|7383|7368|7384|7369|7380.8|7365.8|22
1729581900000|2024-10-22 07:25:00|7382.5|7367.5|7383.1|7368.1|7383.6|7368.6|7382.5|7367.5|2
1729582200000|2024-10-22 07:30:00|7383|7368|7382.6|7367.6|7383.1|7368.1|7382.6|7367.6|1
1729582500000|2024-10-22 07:35:00|7383|7368|7383.5|7368.5|7384.1|7369.1|7382.5|7367.5|7
1729582800000|2024-10-22 07:40:00|7383.1|7368.1|7383.6|7368.6|7383.7|7368.7|7383.1|7368.1|2
1729583100000|2024-10-22 07:45:00|7382.3|7367.3|7383.7|7368.7|7383.7|7368.7|7382.1|7367.1|2
1729583400000|2024-10-22 07:50:00|7384.2|7369.2|7384.7|7369.7|7385.1|7370.1|7382.6|7367.6|7
1729583700000|2024-10-22 07:55:00|7384.6|7369.6|7379.8|7364.8|7384.6|7369.6|7379.8|7364.8|27
1729584000000|2024-10-22 08:00:00|7379.7|7364.7|7382.8|7367.8|7383.4|7368.4|7378.4|7363.4|38
1729584300000|2024-10-22 08:05:00|7382.4|7367.4|7382.3|7367.3|7382.6|7367.6|7381.8|7366.8|3
1729584600000|2024-10-22 08:10:00|7382.4|7367.4|7383.4|7368.4|7383.4|7368.4|7382.3|7367.3|7
1729584900000|2024-10-22 08:15:00|7384.3|7369.3|7382.8|7367.8|7384.3|7369.3|7381.8|7366.8|11
1729585200000|2024-10-22 08:20:00|7382.7|7367.7|7381.4|7366.4|7382.8|7367.8|7381.3|7366.3|3
1729585500000|2024-10-22 08:25:00|7381.8|7366.8|7382.3|7367.3|7382.3|7367.3|7381.8|7366.8|0
1729585800000|2024-10-22 08:30:00|7382|7367|7382.2|7367.2|7382.2|7367.2|7378.9|7363.9|6
1729586100000|2024-10-22 08:35:00|7382.1|7367.1|7381.7|7366.7|7382.2|7367.2|7381.2|7366.2|3
1729586400000|2024-10-22 08:40:00|7382.2|7367.2|7382.7|7367.7|7383.7|7368.7|7382.2|7367.2|3
1729586700000|2024-10-22 08:45:00|7382.2|7367.2|7383.7|7368.7|7384.2|7369.2|7382.2|7367.2|6
1729587000000|2024-10-22 08:50:00|7384.2|7369.2|7384.8|7369.8|7386.6|7371.6|7383.8|7368.8|27
1729587300000|2024-10-22 08:55:00|7383.3|7368.3|7383.8|7368.8|7384.3|7369.3|7382.8|7367.8|10
1729587600000|2024-10-22 09:00:00|7382|7367|7381|7366|7382|7367|7376.2|7361.2|71
1729587900000|2024-10-22 09:05:00|7380.6|7365.6|7380.1|7365.1|7381.7|7366.7|7378.7|7363.7|16
1729588200000|2024-10-22 09:10:00|7379.6|7364.6|7381.8|7366.8|7382.3|7367.3|7379.6|7364.6|9
1729588500000|2024-10-22 09:15:00|7381.7|7366.7|7378.7|7363.7|7381.7|7366.7|7378.7|7363.7|6
1729588800000|2024-10-22 09:20:00|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|2
1729589100000|2024-10-22 09:25:00|7379.3|7364.3|7379.7|7364.7|7379.8|7364.8|7378.8|7363.8|4
1729589400000|2024-10-22 09:30:00|7379.3|7364.3|7379.6|7364.6|7385.1|7370.1|7379.3|7364.3|32
1729589700000|2024-10-22 09:35:00|7380|7365|7381.9|7366.9|7381.9|7366.9|7377.1|7362.1|38
1729590000000|2024-10-22 09:40:00|7383.7|7368.7|7384.2|7369.2|7384.3|7369.3|7382.7|7367.7|3
1729590300000|2024-10-22 09:45:00|7384.7|7369.7|7384.3|7369.3|7384.8|7369.8|7382.7|7367.7|17
1729590600000|2024-10-22 09:50:00|7383.9|7368.9|7383.8|7368.8|7384.9|7369.9|7383.3|7368.3|7
1729590900000|2024-10-22 09:55:00|7383.7|7368.7|7379.9|7364.9|7383.7|7368.7|7379.7|7364.7|23
1729591200000|2024-10-22 10:00:00|7378.7|7363.7|7377|7362|7378.7|7363.7|7373.5|7358.5|56
1729591500000|2024-10-22 10:05:00|7376.9|7361.9|7376.5|7361.5|7377.2|7362.2|7374.9|7359.9|16
1729591800000|2024-10-22 10:10:00|7375.4|7360.4|7376.1|7361.1|7376.5|7361.5|7374.9|7359.9|15
1729592100000|2024-10-22 10:15:00|7375.1|7360.1|7374.5|7359.5|7375.6|7360.6|7373|7358|18
1729592400000|2024-10-22 10:20:00|7373.7|7358.7|7373.9|7358.9|7373.9|7358.9|7372.9|7357.9|8
1729592700000|2024-10-22 10:25:00|7373.5|7358.5|7364.5|7349.5|7373.9|7358.9|7359.3|7344.3|124
1729593000000|2024-10-22 10:30:00|7365.4|7350.4|7371|7356|7371|7356|7363.5|7348.5|28
1729593300000|2024-10-22 10:35:00|7370.5|7355.5|7373.6|7358.6|7375.5|7360.5|7370.5|7355.5|5
1729593600000|2024-10-22 10:40:00|7371|7356|7366.6|7351.6|7372.6|7357.6|7366.1|7351.1|48
1729593900000|2024-10-22 10:45:00|7367.1|7352.1|7370.1|7355.1|7370.7|7355.7|7367.1|7352.1|21
1729594200000|2024-10-22 10:50:00|7370.6|7355.6|7368.7|7353.7|7371.1|7356.1|7365.1|7350.1|15
1729594500000|2024-10-22 10:55:00|7368.6|7353.6|7365.9|7350.9|7368.6|7353.6|7365|7350|13
1729594800000|2024-10-22 11:00:00|7366.7|7351.7|7368.3|7353.3|7368.7|7353.7|7365.2|7350.2|15
1729595100000|2024-10-22 11:05:00|7367.8|7352.8|7368.3|7353.3|7368.8|7353.8|7365.3|7350.3|10
1729595400000|2024-10-22 11:10:00|7367|7352|7365.3|7350.3|7367.3|7352.3|7363.8|7348.8|24
1729595700000|2024-10-22 11:15:00|7364.9|7349.9|7365.3|7350.3|7367.7|7352.7|7362.7|7347.7|20
1729596000000|2024-10-22 11:20:00|7365.4|7350.4|7364.3|7349.3|7365.8|7350.8|7363.9|7348.9|5
1729596300000|2024-10-22 11:25:00|7364.8|7349.8|7364.2|7349.2|7365.7|7350.7|7361.8|7346.8|25
1729596600000|2024-10-22 11:30:00|7363.3|7348.3|7354.2|7339.2|7364.3|7349.3|7353.2|7338.2|100
1729596900000|2024-10-22 11:35:00|7354.6|7339.6|7354.7|7339.7|7356.8|7341.8|7353.2|7338.2|32
1729597200000|2024-10-22 11:40:00|7354.2|7339.2|7344.9|7329.9|7354.6|7339.6|7344.9|7329.9|33
1729597500000|2024-10-22 11:45:00|7345.4|7330.4|7341.3|7326.3|7346.9|7331.9|7340.4|7325.4|29
1729597800000|2024-10-22 11:50:00|7340.9|7325.9|7352.5|7337.5|7355.5|7340.5|7340.8|7325.8|214
1729598100000|2024-10-22 11:55:00|7352.1|7337.1|7345.3|7330.3|7352.1|7337.1|7344.9|7329.9|16
1729598400000|2024-10-22 12:00:00|7345.5|7330.5|7363.2|7348.2|7365.3|7350.3|7345.5|7330.5|118
1729598700000|2024-10-22 12:05:00|7363.3|7348.3|7380.7|7365.7|7384.6|7369.6|7363.2|7348.2|202
1729599000000|2024-10-22 12:10:00|7381.2|7366.2|7383.9|7368.9|7385.3|7370.3|7380.3|7365.3|94
1729599300000|2024-10-22 12:15:00|7384.7|7369.7|7389|7374|7391.4|7376.4|7384.7|7369.7|114
1729599600000|2024-10-22 12:20:00|7389.4|7374.4|7383.3|7368.3|7391|7376|7382.2|7367.2|73
1729599900000|2024-10-22 12:25:00|7383.7|7368.7|7383.3|7368.3|7385.9|7370.9|7383.2|7368.2|52
1729600200000|2024-10-22 12:30:00|7383.7|7368.7|7375.1|7360.1|7386.7|7371.7|7374|7359|135
1729600500000|2024-10-22 12:35:00|7375.5|7360.5|7378.8|7363.8|7380.7|7365.7|7373.1|7358.1|63
1729600800000|2024-10-22 12:40:00|7379.2|7364.2|7381.8|7366.8|7383.8|7368.8|7377.7|7362.7|34
1729601100000|2024-10-22 12:45:00|7380.1|7365.1|7381.6|7366.6|7382.8|7367.8|7378.8|7363.8|38
1729601400000|2024-10-22 12:50:00|7380.8|7365.8|7373|7358|7381.3|7366.3|7371.3|7356.3|41
1729601700000|2024-10-22 12:55:00|7374.5|7359.5|7374.4|7359.4|7380.2|7365.2|7371.9|7356.9|119
1729602000000|2024-10-22 13:00:00|7375.4|7360.4|7371.8|7356.8|7376.9|7361.9|7367.7|7352.7|108
1729602300000|2024-10-22 13:05:00|7372|7357|7371.5|7356.5|7374.8|7359.8|7370|7355|79
1729602600000|2024-10-22 13:10:00|7370.7|7355.7|7361.1|7346.1|7371|7356|7361.1|7346.1|86
1729602900000|2024-10-22 13:15:00|7363.5|7348.5|7372.9|7357.9|7372.9|7357.9|7362|7347|270
1729603200000|2024-10-22 13:20:00|7373.4|7358.4|7372.7|7357.7|7380.6|7365.6|7366.9|7351.9|267
1729603500000|2024-10-22 13:25:00|7372.3|7357.3|7382.3|7367.3|7384.2|7369.2|7365.8|7350.8|475
1729603800000|2024-10-22 13:30:00|7383.7|7368.7|7380.6|7365.6|7388|7373|7375.9|7360.9|388
1729604100000|2024-10-22 13:35:00|7381|7366|7381.5|7366.5|7383|7368|7376.8|7361.8|155
1729604400000|2024-10-22 13:40:00|7380.5|7365.5|7383|7368|7384.5|7369.5|7380.5|7365.5|183
1729604700000|2024-10-22 13:45:00|7382.6|7367.6|7380.6|7365.6|7384.5|7369.5|7379|7364|86
1729605000000|2024-10-22 13:50:00|7380.5|7365.5|7381.6|7366.6|7382.6|7367.6|7378.5|7363.5|68
1729605300000|2024-10-22 13:55:00|7382.1|7367.1|7388.1|7373.1|7392.7|7377.7|7382.1|7367.1|317
1729605600000|2024-10-22 14:00:00|7387.7|7372.7|7387.5|7372.5|7394.1|7379.1|7386.5|7371.5|167
1729605900000|2024-10-22 14:05:00|7387|7372|7385.5|7370.5|7388.6|7373.6|7379.3|7364.3|192
1729606200000|2024-10-22 14:10:00|7386|7371|7388.5|7373.5|7391.3|7376.3|7384.3|7369.3|107
1729606500000|2024-10-22 14:15:00|7387.5|7372.5|7388.8|7373.8|7390.9|7375.9|7387|7372|208
1729606800000|2024-10-22 14:20:00|7387.5|7372.5|7367.3|7352.3|7387.5|7372.5|7367.3|7352.3|251
1729607100000|2024-10-22 14:25:00|7365.3|7350.3|7361.7|7346.7|7366.3|7351.3|7357.7|7342.7|176
1729607400000|2024-10-22 14:30:00|7362.2|7347.2|7376.7|7361.7|7380.2|7365.2|7361.7|7346.7|167
1729607700000|2024-10-22 14:35:00|7376.6|7361.6|7373.5|7358.5|7377.2|7362.2|7371|7356|108
1729608000000|2024-10-22 14:40:00|7374|7359|7378|7363|7378.5|7363.5|7371.4|7356.4|537
1729608300000|2024-10-22 14:45:00|7376.1|7361.1|7371.5|7356.5|7378.9|7363.9|7369.3|7354.3|399
1729608600000|2024-10-22 14:50:00|7371.1|7356.1|7373.6|7358.6|7373.6|7358.6|7366.3|7351.3|125
1729608900000|2024-10-22 14:55:00|7374.1|7359.1|7367|7352|7374.1|7359.1|7366|7351|79
1729609200000|2024-10-22 15:00:00|7368.8|7353.8|7372.7|7357.7|7374.2|7359.2|7368.7|7353.7|311
1729609500000|2024-10-22 15:05:00|7372.8|7357.8|7380.8|7365.8|7383.8|7368.8|7372.8|7357.8|237
1729609800000|2024-10-22 15:10:00|7380.2|7365.2|7379.5|7364.5|7380.2|7365.2|7376|7361|134
1729610100000|2024-10-22 15:15:00|7378.9|7363.9|7367.5|7352.5|7378.9|7363.9|7367.5|7352.5|118
1729610400000|2024-10-22 15:20:00|7367|7352|7370|7355|7370.6|7355.6|7364|7349|85
1729610700000|2024-10-22 15:25:00|7370.6|7355.6|7375.2|7360.2|7375.2|7360.2|7368|7353|75
1729611000000|2024-10-22 15:30:00|7374.7|7359.7|7370.8|7355.8|7375.8|7360.8|7370.7|7355.7|61
1729611300000|2024-10-22 15:35:00|7370.9|7355.9|7373.7|7358.7|7374.2|7359.2|7370.1|7355.1|47
1729611600000|2024-10-22 15:40:00|7374.2|7359.2|7379.2|7364.2|7379.2|7364.2|7373.2|7358.2|64
1729611900000|2024-10-22 15:45:00|7377.6|7362.6|7380.3|7365.3|7381.2|7366.2|7376.8|7361.8|60
1729612200000|2024-10-22 15:50:00|7380.4|7365.4|7379.4|7364.4|7380.8|7365.8|7378.7|7363.7|50
1729612500000|2024-10-22 15:55:00|7380.2|7365.2|7384.4|7369.4|7384.4|7369.4|7379.9|7364.9|119
1729612800000|2024-10-22 16:00:00|7383.4|7368.4|7380.5|7365.5|7383.4|7368.4|7377.9|7362.9|91
1729613100000|2024-10-22 16:05:00|7381|7366|7383.4|7368.4|7384.4|7369.4|7379.9|7364.9|76
1729613400000|2024-10-22 16:10:00|7383.9|7368.9|7382.5|7367.5|7385.6|7370.6|7382.4|7367.4|122
1729613700000|2024-10-22 16:15:00|7382.4|7367.4|7377.4|7362.4|7382.4|7367.4|7375.4|7360.4|101
1729614000000|2024-10-22 16:20:00|7376.9|7361.9|7377.5|7362.5|7378.5|7363.5|7375.2|7360.2|41
1729614300000|2024-10-22 16:25:00|7377.4|7362.4|7375|7360|7379|7364|7374.5|7359.5|72
1729614600000|2024-10-22 16:30:00|7375.1|7360.1|7378.5|7363.5|7380.3|7365.3|7375|7360|40
1729614900000|2024-10-22 16:35:00|7378.1|7363.1|7379.8|7364.8|7380.4|7365.4|7377.6|7362.6|122
1729615200000|2024-10-22 16:40:00|7380.3|7365.3|7379.7|7364.7|7380.7|7365.7|7378.6|7363.6|130
1729615500000|2024-10-22 16:45:00|7380.2|7365.2|7384.1|7369.1|7385.7|7370.7|7380.2|7365.2|116
1729615800000|2024-10-22 16:50:00|7383.8|7368.8|7387.5|7372.5|7389.5|7374.5|7383.1|7368.1|195
1729616100000|2024-10-22 16:55:00|7387.6|7372.6|7389|7374|7389.3|7374.3|7386|7371|53
1729616400000|2024-10-22 17:00:00|7388.6|7373.6|7393.4|7378.4|7393.4|7378.4|7388.6|7373.6|186
1729616700000|2024-10-22 17:05:00|7393.6|7378.6|7397.6|7382.6|7398.9|7383.9|7393.6|7378.6|156
1729617000000|2024-10-22 17:10:00|7397.7|7382.7|7397.6|7382.6|7398.1|7383.1|7396.5|7381.5|80
1729617300000|2024-10-22 17:15:00|7398.5|7383.5|7398.2|7383.2|7400.5|7385.5|7397.8|7382.8|68
1729617600000|2024-10-22 17:20:00|7397.8|7382.8|7390.4|7375.4|7398.9|7383.9|7390|7375|66
1729617900000|2024-10-22 17:25:00|7390.8|7375.8|7387.8|7372.8|7391.3|7376.3|7386.7|7371.7|56
1729618200000|2024-10-22 17:30:00|7387.9|7372.9|7387.8|7372.8|7388.4|7373.4|7386.3|7371.3|44
1729618500000|2024-10-22 17:35:00|7388.2|7373.2|7388.4|7373.4|7390|7375|7386.5|7371.5|90
1729618800000|2024-10-22 17:40:00|7388|7373|7387.9|7372.9|7388.3|7373.3|7384.3|7369.3|68
1729619100000|2024-10-22 17:45:00|7388|7373|7387.4|7372.4|7392.9|7377.9|7386.9|7371.9|57
1729619400000|2024-10-22 17:50:00|7387.3|7372.3|7387.1|7372.1|7388.3|7373.3|7382.8|7367.8|84
1729619700000|2024-10-22 17:55:00|7387.2|7372.2|7388.4|7373.4|7389.8|7374.8|7385.2|7370.2|125
1729620000000|2024-10-22 18:00:00|7388.9|7373.9|7390.2|7375.2|7393.4|7378.4|7388.9|7373.9|110
1729620300000|2024-10-22 18:05:00|7389.8|7374.8|7387.7|7372.7|7392.9|7377.9|7387.2|7372.2|260
1729620600000|2024-10-22 18:10:00|7387.8|7372.8|7375.1|7360.1|7388.2|7373.2|7374.2|7359.2|666
1729620900000|2024-10-22 18:15:00|7374.7|7359.7|7378.5|7363.5|7381.1|7366.1|7374.7|7359.7|303
1729621200000|2024-10-22 18:20:00|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|0
1729645200000|2024-10-23 01:00:00|7381.1|7366.1|7378.2|7363.2|7387.7|7372.7|7376.7|7361.7|62
1729645500000|2024-10-23 01:05:00|7378.7|7363.7|7379.7|7364.7|7380.3|7365.3|7378.7|7363.7|6
1729645800000|2024-10-23 01:10:00|7379.2|7364.2|7380.2|7365.2|7380.2|7365.2|7379.2|7364.2|2
1729646100000|2024-10-23 01:15:00|7378.7|7363.7|7377.2|7362.2|7378.7|7363.7|7377.2|7362.2|2
1729646400000|2024-10-23 01:20:00|7377.3|7362.3|7379.7|7364.7|7379.7|7364.7|7377.2|7362.2|2
1729646700000|2024-10-23 01:25:00|7379.9|7364.9|7381.2|7366.2|7387.2|7372.2|7379.9|7364.9|39
1729647000000|2024-10-23 01:30:00|7381.7|7366.7|7381.4|7366.4|7382.2|7367.2|7381.2|7366.2|1
1729647300000|2024-10-23 01:35:00|7381.6|7366.6|7386.3|7371.3|7386.3|7371.3|7381.6|7366.6|7
1729647900000|2024-10-23 01:45:00|7382.2|7367.2|7381.3|7366.3|7382.2|7367.2|7381.3|7366.3|7
1729648200000|2024-10-23 01:50:00|7381.8|7366.8|7385.8|7370.8|7386.3|7371.3|7381.3|7366.3|3
1729648500000|2024-10-23 01:55:00|7385.9|7370.9|7383.3|7368.3|7386.3|7371.3|7382.7|7367.7|25
1729648800000|2024-10-23 02:00:00|7383.8|7368.8|7386.8|7371.8|7387.2|7372.2|7383.8|7368.8|1
1729649100000|2024-10-23 02:05:00|7386.3|7371.3|7386.8|7371.8|7386.8|7371.8|7385.8|7370.8|0
1729649400000|2024-10-23 02:10:00|7387.3|7372.3|7384.8|7369.8|7390.4|7375.4|7384.8|7369.8|5
1729649700000|2024-10-23 02:15:00|7384.3|7369.3|7383.8|7368.8|7384.3|7369.3|7383.8|7368.8|0
1729650600000|2024-10-23 02:30:00|7384.8|7369.8|7388.8|7373.8|7388.8|7373.8|7382.8|7367.8|11
1729650900000|2024-10-23 02:35:00|7385.8|7370.8|7387.3|7372.3|7387.8|7372.8|7382.3|7367.3|10
1729651200000|2024-10-23 02:40:00|7385.8|7370.8|7368.9|7353.9|7385.8|7370.8|7368.9|7353.9|24
1729651500000|2024-10-23 02:45:00|7368.4|7353.4|7360.9|7345.9|7368.4|7353.4|7360.9|7345.9|4
1729651800000|2024-10-23 02:50:00|7361.3|7346.3|7360.8|7345.8|7361.9|7346.9|7360.3|7345.3|5
1729652100000|2024-10-23 02:55:00|7360.9|7345.9|7361.4|7346.4|7361.9|7346.9|7360.5|7345.5|7
1729652400000|2024-10-23 03:00:00|7361.9|7346.9|7364.5|7349.5|7364.5|7349.5|7361.4|7346.4|3
1729652700000|2024-10-23 03:05:00|7364.3|7349.3|7363.5|7348.5|7364.3|7349.3|7363.5|7348.5|0
1729653000000|2024-10-23 03:10:00|7362.6|7347.6|7362.6|7347.6|7362.6|7347.6|7362.6|7347.6|0
1729653300000|2024-10-23 03:15:00|7363|7348|7371.6|7356.6|7372.1|7357.1|7363|7348|4
1729653600000|2024-10-23 03:20:00|7371.2|7356.2|7371.1|7356.1|7371.2|7356.2|7371.1|7356.1|1
1729653900000|2024-10-23 03:25:00|7370.7|7355.7|7370.1|7355.1|7370.7|7355.7|7370.1|7355.1|2
1729654200000|2024-10-23 03:30:00|7369.7|7354.7|7363.3|7348.3|7369.7|7354.7|7362.9|7347.9|2
1729654500000|2024-10-23 03:35:00|7362.9|7347.9|7364.7|7349.7|7364.7|7349.7|7362.9|7347.9|21
1729655100000|2024-10-23 03:45:00|7365.7|7350.7|7366.1|7351.1|7366.2|7351.2|7365.7|7350.7|1
1729655400000|2024-10-23 03:50:00|7365.7|7350.7|7369.9|7354.9|7369.9|7354.9|7365.7|7350.7|1
1729656000000|2024-10-23 04:00:00|7369.6|7354.6|7374.9|7359.9|7374.9|7359.9|7369.6|7354.6|2
1729656300000|2024-10-23 04:05:00|7375.4|7360.4|7377.5|7362.5|7377.5|7362.5|7374.9|7359.9|1
1729656900000|2024-10-23 04:15:00|7379.3|7364.3|7378.9|7363.9|7379.8|7364.8|7378.9|7363.9|0
1729657200000|2024-10-23 04:20:00|7379.3|7364.3|7374.9|7359.9|7379.5|7364.5|7374.8|7359.8|5
1729657500000|2024-10-23 04:25:00|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|0
1729657800000|2024-10-23 04:30:00|7374.2|7359.2|7374.5|7359.5|7374.5|7359.5|7369.5|7354.5|3
1729658100000|2024-10-23 04:35:00|7375|7360|7375|7360|7375|7360|7374.4|7359.4|1
1729658400000|2024-10-23 04:40:00|7374.9|7359.9|7380|7365|7380.4|7365.4|7374.5|7359.5|4
1729658700000|2024-10-23 04:45:00|7380.5|7365.5|7387.9|7372.9|7388.4|7373.4|7380.5|7365.5|2
1729659000000|2024-10-23 04:50:00|7385|7370|7379.4|7364.4|7385|7370|7379.4|7364.4|1
1729659300000|2024-10-23 04:55:00|7379.5|7364.5|7379.9|7364.9|7379.9|7364.9|7379.4|7364.4|0
1729659600000|2024-10-23 05:00:00|7379.4|7364.4|7379.4|7364.4|7382.4|7367.4|7378.9|7363.9|5
1729659900000|2024-10-23 05:05:00|7380.9|7365.9|7389.5|7374.5|7389.9|7374.9|7380.9|7365.9|10
1729660200000|2024-10-23 05:10:00|7391.6|7376.6|7395|7380|7395.1|7380.1|7391.6|7376.6|19
1729660500000|2024-10-23 05:15:00|7395.1|7380.1|7390.1|7375.1|7395.1|7380.1|7390.1|7375.1|6
1729660800000|2024-10-23 05:20:00|7389.9|7374.9|7388.6|7373.6|7389.9|7374.9|7388.2|7373.2|0
1729661100000|2024-10-23 05:25:00|7388|7373|7385.1|7370.1|7388|7373|7385.1|7370.1|5
1729661400000|2024-10-23 05:30:00|7387.6|7372.6|7388.8|7373.8|7392.6|7377.6|7386.1|7371.1|9
1729661700000|2024-10-23 05:35:00|7389.6|7374.6|7394.5|7379.5|7396.5|7381.5|7389.1|7374.1|11
1729662000000|2024-10-23 05:40:00|7394|7379|7394|7379|7394.2|7379.2|7390.1|7375.1|7
1729662300000|2024-10-23 05:45:00|7393.6|7378.6|7394.1|7379.1|7394.6|7379.6|7392.2|7377.2|1
1729662600000|2024-10-23 05:50:00|7393.6|7378.6|7395.9|7380.9|7396.4|7381.4|7391.6|7376.6|2
1729662900000|2024-10-23 05:55:00|7396.4|7381.4|7396.9|7381.9|7396.9|7381.9|7394.6|7379.6|4
1729663200000|2024-10-23 06:00:00|7396.5|7381.5|7395.9|7380.9|7403.3|7388.3|7395.6|7380.6|73
1729663500000|2024-10-23 06:05:00|7395.8|7380.8|7392.5|7377.5|7396.3|7381.3|7392.5|7377.5|3
1729663800000|2024-10-23 06:10:00|7393|7378|7397.2|7382.2|7397.2|7382.2|7392.5|7377.5|1
1729664100000|2024-10-23 06:15:00|7397.6|7382.6|7395.1|7380.1|7399.6|7384.6|7395.1|7380.1|8
1729664400000|2024-10-23 06:20:00|7396.1|7381.1|7399.5|7384.5|7399.6|7384.6|7395.1|7380.1|10
1729664700000|2024-10-23 06:25:00|7399.6|7384.6|7403.7|7388.7|7403.7|7388.7|7399.6|7384.6|3
1729665000000|2024-10-23 06:30:00|7403.6|7388.6|7398.8|7383.8|7408.7|7393.7|7398.8|7383.8|18
1729665300000|2024-10-23 06:35:00|7398.3|7383.3|7403.9|7388.9|7404.9|7389.9|7396.9|7381.9|8
1729665600000|2024-10-23 06:40:00|7403|7388|7409.4|7394.4|7409.4|7394.4|7401|7386|38
1729665900000|2024-10-23 06:45:00|7412.5|7397.5|7413.4|7398.4|7413.4|7398.4|7410|7395|21
1729666200000|2024-10-23 06:50:00|7413.9|7398.9|7422|7407|7422|7407|7413.4|7398.4|103
1729666500000|2024-10-23 06:55:00|7422.5|7407.5|7420|7405|7422.5|7407.5|7418.6|7403.6|23
1729666800000|2024-10-23 07:00:00|7419.1|7404.1|7419.7|7404.7|7420|7405|7415|7400|26
1729667100000|2024-10-23 07:05:00|7419.1|7404.1|7432.2|7417.2|7432.2|7417.2|7419.1|7404.1|72
1729667400000|2024-10-23 07:10:00|7432.6|7417.6|7433.2|7418.2|7435.6|7420.6|7429|7414|136
1729667700000|2024-10-23 07:15:00|7434.8|7419.8|7434.5|7419.5|7437.6|7422.6|7429|7414|79
1729668000000|2024-10-23 07:20:00|7434|7419|7418.6|7403.6|7434|7419|7418.2|7403.2|65
1729668300000|2024-10-23 07:25:00|7418.7|7403.7|7420.6|7405.6|7420.6|7405.6|7416.8|7401.8|6
1729668600000|2024-10-23 07:30:00|7420.2|7405.2|7424.8|7409.8|7425.2|7410.2|7420.2|7405.2|8
1729668900000|2024-10-23 07:35:00|7425.2|7410.2|7421.7|7406.7|7425.2|7410.2|7420.7|7405.7|4
1729669200000|2024-10-23 07:40:00|7421.2|7406.2|7424.4|7409.4|7424.8|7409.8|7421.2|7406.2|8
1729669500000|2024-10-23 07:45:00|7425.7|7410.7|7426.7|7411.7|7429.2|7414.2|7423.3|7408.3|32
1729669800000|2024-10-23 07:50:00|7426.3|7411.3|7425.4|7410.4|7429.3|7414.3|7424.8|7409.8|35
1729670100000|2024-10-23 07:55:00|7425|7410|7426.6|7411.6|7426.7|7411.7|7424.8|7409.8|1
1729670400000|2024-10-23 08:00:00|7427.5|7412.5|7427|7412|7427.5|7412.5|7426.4|7411.4|6
1729670700000|2024-10-23 08:05:00|7426.5|7411.5|7424.6|7409.6|7426.5|7411.5|7424.6|7409.6|8
1729671000000|2024-10-23 08:10:00|7425|7410|7424.4|7409.4|7426.1|7411.1|7422.6|7407.6|33
1729671300000|2024-10-23 08:15:00|7426.1|7411.1|7425.4|7410.4|7426.4|7411.4|7425.3|7410.3|5
1729671600000|2024-10-23 08:20:00|7425.9|7410.9|7425.3|7410.3|7425.9|7410.9|7425.3|7410.3|5
1729671900000|2024-10-23 08:25:00|7424.4|7409.4|7426.4|7411.4|7427.3|7412.3|7424.4|7409.4|13
1729672200000|2024-10-23 08:30:00|7426|7411|7425.4|7410.4|7426|7411|7424|7409|11
1729672500000|2024-10-23 08:35:00|7425|7410|7426.4|7411.4|7427.4|7412.4|7425|7410|42
1729672800000|2024-10-23 08:40:00|7426.9|7411.9|7427.9|7412.9|7430.4|7415.4|7426.9|7411.9|13
1729673100000|2024-10-23 08:45:00|7427.5|7412.5|7428.5|7413.5|7428.5|7413.5|7426.3|7411.3|11
1729673400000|2024-10-23 08:50:00|7428|7413|7428|7413|7428.5|7413.5|7425.4|7410.4|23
1729673700000|2024-10-23 08:55:00|7427.5|7412.5|7427.6|7412.6|7428.1|7413.1|7426.3|7411.3|13
1729674000000|2024-10-23 09:00:00|7427.1|7412.1|7421.8|7406.8|7429.1|7414.1|7421.4|7406.4|34
1729674300000|2024-10-23 09:05:00|7421.3|7406.3|7415.9|7400.9|7421.5|7406.5|7415.9|7400.9|49
1729674600000|2024-10-23 09:10:00|7415|7400|7414.6|7399.6|7419.1|7404.1|7411.8|7396.8|25
1729674900000|2024-10-23 09:15:00|7414.1|7399.1|7416.2|7401.2|7417.2|7402.2|7411.7|7396.7|12
1729675200000|2024-10-23 09:20:00|7416.7|7401.7|7417.8|7402.8|7417.9|7402.9|7415.6|7400.6|13
1729675500000|2024-10-23 09:25:00|7417.9|7402.9|7412.2|7397.2|7417.9|7402.9|7412.2|7397.2|4
1729675800000|2024-10-23 09:30:00|7411.7|7396.7|7406.6|7391.6|7411.7|7396.7|7406.1|7391.1|9
1729676100000|2024-10-23 09:35:00|7406.1|7391.1|7405.7|7390.7|7409.3|7394.3|7404.8|7389.8|33
1729676400000|2024-10-23 09:40:00|7405.2|7390.2|7402.3|7387.3|7405.2|7390.2|7402.3|7387.3|4
1729676700000|2024-10-23 09:45:00|7404.1|7389.1|7402.3|7387.3|7404.1|7389.1|7402.3|7387.3|7
1729677000000|2024-10-23 09:50:00|7402.2|7387.2|7386.4|7371.4|7402.2|7387.2|7386.4|7371.4|33
1729677300000|2024-10-23 09:55:00|7386.5|7371.5|7389.8|7374.8|7390.9|7375.9|7381.8|7366.8|30
1729677600000|2024-10-23 10:00:00|7389|7374|7380.2|7365.2|7391.9|7376.9|7380.2|7365.2|46
1729677900000|2024-10-23 10:05:00|7380.7|7365.7|7375.7|7360.7|7385.4|7370.4|7375.2|7360.2|15
1729678200000|2024-10-23 10:10:00|7375.2|7360.2|7386|7371|7386.6|7371.6|7369.5|7354.5|67
1729678500000|2024-10-23 10:15:00|7385.5|7370.5|7377.3|7362.3|7385.5|7370.5|7377.3|7362.3|78
1729678800000|2024-10-23 10:20:00|7377.7|7362.7|7376.1|7361.1|7381.8|7366.8|7374|7359|66
1729679100000|2024-10-23 10:25:00|7376|7361|7377.5|7362.5|7381.5|7366.5|7374.5|7359.5|71
1729679400000|2024-10-23 10:30:00|7377|7362|7377.5|7362.5|7381.3|7366.3|7376|7361|86
1729679700000|2024-10-23 10:35:00|7379.2|7364.2|7376.2|7361.2|7383.6|7368.6|7376.1|7361.1|26
1729680000000|2024-10-23 10:40:00|7377.1|7362.1|7379|7364|7380.2|7365.2|7375.6|7360.6|6
1729680300000|2024-10-23 10:45:00|7378.6|7363.6|7376.7|7361.7|7379|7364|7375.3|7360.3|15
1729680600000|2024-10-23 10:50:00|7376.3|7361.3|7374.2|7359.2|7377.8|7362.8|7373.7|7358.7|26
1729680900000|2024-10-23 10:55:00|7373.7|7358.7|7373.7|7358.7|7374.4|7359.4|7373.3|7358.3|4
1729681200000|2024-10-23 11:00:00|7373.2|7358.2|7374|7359|7375.6|7360.6|7372|7357|40
1729681500000|2024-10-23 11:05:00|7373.1|7358.1|7372.1|7357.1|7376.7|7361.7|7372|7357|34
1729681800000|2024-10-23 11:10:00|7372|7357|7376.7|7361.7|7377.2|7362.2|7371.6|7356.6|31
1729682100000|2024-10-23 11:15:00|7376.3|7361.3|7371.7|7356.7|7377.2|7362.2|7371.7|7356.7|11
1729682400000|2024-10-23 11:20:00|7371.2|7356.2|7372.1|7357.1|7373.2|7358.2|7371.2|7356.2|38
1729682700000|2024-10-23 11:25:00|7372.6|7357.6|7371.1|7356.1|7373.1|7358.1|7371.1|7356.1|22
1729683000000|2024-10-23 11:30:00|7370.1|7355.1|7364|7349|7370.1|7355.1|7361.5|7346.5|65
1729683300000|2024-10-23 11:35:00|7363.5|7348.5|7361|7346|7365|7350|7359.5|7344.5|110
1729683600000|2024-10-23 11:40:00|7361.5|7346.5|7363.5|7348.5|7364.5|7349.5|7361.2|7346.2|25
1729683900000|2024-10-23 11:45:00|7361.8|7346.8|7363.9|7348.9|7364|7349|7361.4|7346.4|13
1729684200000|2024-10-23 11:50:00|7364|7349|7364.5|7349.5|7366.5|7351.5|7363.4|7348.4|15
1729684500000|2024-10-23 11:55:00|7364.4|7349.4|7366|7351|7367.4|7352.4|7363.4|7348.4|20
1729684800000|2024-10-23 12:00:00|7367|7352|7370.7|7355.7|7374.7|7359.7|7363.4|7348.4|77
1729685100000|2024-10-23 12:05:00|7371.5|7356.5|7371|7356|7375.1|7360.1|7367.5|7352.5|33
1729685400000|2024-10-23 12:10:00|7375.6|7360.6|7369|7354|7376.3|7361.3|7368|7353|42
1729685700000|2024-10-23 12:15:00|7369.6|7354.6|7387.1|7372.1|7388.8|7373.8|7369.6|7354.6|133
1729686000000|2024-10-23 12:20:00|7387|7372|7383.9|7368.9|7387|7372|7375.6|7360.6|29
1729686300000|2024-10-23 12:25:00|7383.8|7368.8|7386.6|7371.6|7386.6|7371.6|7383.4|7368.4|35
1729686600000|2024-10-23 12:30:00|7387|7372|7399.8|7384.8|7403.8|7388.8|7386.7|7371.7|105
1729686900000|2024-10-23 12:35:00|7399.9|7384.9|7405|7390|7406.3|7391.3|7399.9|7384.9|60
1729687200000|2024-10-23 12:40:00|7404.6|7389.6|7394.5|7379.5|7404.6|7389.6|7394.5|7379.5|238
1729687500000|2024-10-23 12:45:00|7395.7|7380.7|7397.4|7382.4|7402.7|7387.7|7395.2|7380.2|394
1729687800000|2024-10-23 12:50:00|7397.5|7382.5|7396.1|7381.1|7398.5|7383.5|7395.2|7380.2|55
1729688100000|2024-10-23 12:55:00|7396.5|7381.5|7398.3|7383.3|7403.2|7388.2|7396.5|7381.5|143
1729688400000|2024-10-23 13:00:00|7397.9|7382.9|7387.3|7372.3|7398.4|7383.4|7386|7371|84
1729688700000|2024-10-23 13:05:00|7387.2|7372.2|7399.5|7384.5|7401.4|7386.4|7382.8|7367.8|169
1729689000000|2024-10-23 13:10:00|7399.9|7384.9|7405.4|7390.4|7405.9|7390.9|7398.3|7383.3|144
1729689300000|2024-10-23 13:15:00|7405.9|7390.9|7404.6|7389.6|7405.9|7390.9|7398.4|7383.4|32
1729689600000|2024-10-23 13:20:00|7405|7390|7409.4|7394.4|7413|7398|7405|7390|106
1729689900000|2024-10-23 13:25:00|7409.8|7394.8|7411|7396|7412.5|7397.5|7405.4|7390.4|72
1729690200000|2024-10-23 13:30:00|7411.5|7396.5|7401.4|7386.4|7413.5|7398.5|7399.9|7384.9|184
1729690500000|2024-10-23 13:35:00|7401.5|7386.5|7407|7392|7407|7392|7401.5|7386.5|40
1729690800000|2024-10-23 13:40:00|7407.1|7392.1|7414.8|7399.8|7417|7402|7407.1|7392.1|91
1729691100000|2024-10-23 13:45:00|7413.9|7398.9|7415.9|7400.9|7419|7404|7413|7398|185
1729691400000|2024-10-23 13:50:00|7417.4|7402.4|7419.5|7404.5|7420|7405|7416.9|7401.9|120
1729691700000|2024-10-23 13:55:00|7420|7405|7412.9|7397.9|7420.5|7405.5|7412.7|7397.7|100
1729692000000|2024-10-23 14:00:00|7412.8|7397.8|7411.6|7396.6|7412.9|7397.9|7409.6|7394.6|133
1729692300000|2024-10-23 14:05:00|7411.7|7396.7|7418.6|7403.6|7418.6|7403.6|7411.7|7396.7|91
1729692600000|2024-10-23 14:10:00|7418.7|7403.7|7420.5|7405.5|7421|7406|7415.8|7400.8|132
1729692900000|2024-10-23 14:15:00|7421|7406|7428.3|7413.3|7429.3|7414.3|7420.5|7405.5|305
1729693200000|2024-10-23 14:20:00|7428.4|7413.4|7439.6|7424.6|7439.6|7424.6|7428.4|7413.4|172
1729693500000|2024-10-23 14:25:00|7439.1|7424.1|7436.8|7421.8|7442|7427|7435.3|7420.3|178
1729693800000|2024-10-23 14:30:00|7436.9|7421.9|7426.7|7411.7|7437.4|7422.4|7425.7|7410.7|88
1729694100000|2024-10-23 14:35:00|7426.8|7411.8|7421.1|7406.1|7427.7|7412.7|7419.7|7404.7|112
1729694400000|2024-10-23 14:40:00|7422.1|7407.1|7428.6|7413.6|7429.1|7414.1|7422.1|7407.1|132
1729694700000|2024-10-23 14:45:00|7428.5|7413.5|7429.1|7414.1|7429.6|7414.6|7426|7411|65
1729695000000|2024-10-23 14:50:00|7429.6|7414.6|7430.3|7415.3|7436.3|7421.3|7425.7|7410.7|160
1729695300000|2024-10-23 14:55:00|7430.7|7415.7|7428.5|7413.5|7433.7|7418.7|7423.6|7408.6|157
1729695600000|2024-10-23 15:00:00|7429|7414|7434.2|7419.2|7434.3|7419.3|7421.5|7406.5|117
1729695900000|2024-10-23 15:05:00|7434.3|7419.3|7430.3|7415.3|7436.8|7421.8|7429.8|7414.8|130
1729696200000|2024-10-23 15:10:00|7430.8|7415.8|7436.4|7421.4|7436.4|7421.4|7430.8|7415.8|68
1729696500000|2024-10-23 15:15:00|7436.8|7421.8|7436|7421|7438|7423|7435|7420|71
1729696800000|2024-10-23 15:20:00|7435.9|7420.9|7438|7423|7438|7423|7435.5|7420.5|59
1729697100000|2024-10-23 15:25:00|7437.4|7422.4|7433.9|7418.9|7438|7423|7433.8|7418.8|93
1729697400000|2024-10-23 15:30:00|7435.1|7420.1|7433.5|7418.5|7435.4|7420.4|7428.5|7413.5|73
1729697700000|2024-10-23 15:35:00|7433.7|7418.7|7431.8|7416.8|7436.5|7421.5|7431.7|7416.7|69
1729698000000|2024-10-23 15:40:00|7431.7|7416.7|7436.9|7421.9|7437.5|7422.5|7430.7|7415.7|130
1729698300000|2024-10-23 15:45:00|7437.3|7422.3|7440.9|7425.9|7440.9|7425.9|7433.9|7418.9|91
1729698600000|2024-10-23 15:50:00|7441.4|7426.4|7438.2|7423.2|7442.5|7427.5|7435.7|7420.7|58
1729698900000|2024-10-23 15:55:00|7439.3|7424.3|7436|7421|7440.7|7425.7|7433.6|7418.6|56
1729699200000|2024-10-23 16:00:00|7435.6|7420.6|7433.6|7418.6|7435.6|7420.6|7432.6|7417.6|41
1729699500000|2024-10-23 16:05:00|7433.2|7418.2|7430.2|7415.2|7434.8|7419.8|7430.2|7415.2|57
1729699800000|2024-10-23 16:10:00|7430.3|7415.3|7430.6|7415.6|7432.6|7417.6|7426|7411|52
1729700100000|2024-10-23 16:15:00|7430.1|7415.1|7435.4|7420.4|7435.4|7420.4|7430.1|7415.1|48
1729700400000|2024-10-23 16:20:00|7435.9|7420.9|7441.1|7426.1|7441.5|7426.5|7435.9|7420.9|110
1729700700000|2024-10-23 16:25:00|7440.7|7425.7|7437.5|7422.5|7441.2|7426.2|7435.2|7420.2|109
1729701000000|2024-10-23 16:30:00|7437.1|7422.1|7439|7424|7439|7424|7435.9|7420.9|66
1729701300000|2024-10-23 16:35:00|7439.5|7424.5|7434|7419|7441.2|7426.2|7434|7419|113
1729701600000|2024-10-23 16:40:00|7433.5|7418.5|7430|7415|7435.5|7420.5|7430|7415|51
1729701900000|2024-10-23 16:45:00|7429.9|7414.9|7431|7416|7431|7416|7429.4|7414.4|25
1729702200000|2024-10-23 16:50:00|7431.5|7416.5|7434.1|7419.1|7435|7420|7430.5|7415.5|46
1729702500000|2024-10-23 16:55:00|7434.6|7419.6|7442.1|7427.1|7443.6|7428.6|7434.6|7419.6|109
1729702800000|2024-10-23 17:00:00|7441.1|7426.1|7438.6|7423.6|7441.6|7426.6|7436.7|7421.7|77
1729703100000|2024-10-23 17:05:00|7438|7423|7431.5|7416.5|7438|7423|7431|7416|35
1729703400000|2024-10-23 17:10:00|7431.9|7416.9|7434.1|7419.1|7435|7420|7431.9|7416.9|13
1729703700000|2024-10-23 17:15:00|7434|7419|7428.6|7413.6|7434|7419|7427|7412|81
1729704000000|2024-10-23 17:20:00|7429.4|7414.4|7429.9|7414.9|7432|7417|7427.9|7412.9|39
1729704300000|2024-10-23 17:25:00|7430|7415|7432.7|7417.7|7432.8|7417.8|7429|7414|52
1729704600000|2024-10-23 17:30:00|7432.6|7417.6|7430.6|7415.6|7434.6|7419.6|7426.7|7411.7|140
1729704900000|2024-10-23 17:35:00|7430.7|7415.7|7431.8|7416.8|7432.6|7417.6|7429.2|7414.2|24
1729705200000|2024-10-23 17:40:00|7432.8|7417.8|7432.7|7417.7|7433.8|7418.8|7432.7|7417.7|162
1729705500000|2024-10-23 17:45:00|7432.8|7417.8|7435.3|7420.3|7436.8|7421.8|7432.8|7417.8|87
1729705800000|2024-10-23 17:50:00|7435.7|7420.7|7436.8|7421.8|7436.8|7421.8|7434.2|7419.2|114
1729706100000|2024-10-23 17:55:00|7436.4|7421.4|7431.6|7416.6|7436.7|7421.7|7431.1|7416.1|91
1729706400000|2024-10-23 18:00:00|7431|7416|7434.6|7419.6|7438.1|7423.1|7430.4|7415.4|186
1729706700000|2024-10-23 18:05:00|7434.5|7419.5|7432.6|7417.6|7435.1|7420.1|7429.5|7414.5|223
1729707000000|2024-10-23 18:10:00|7433|7418|7425.4|7410.4|7433|7418|7423.9|7408.9|1021
1729707300000|2024-10-23 18:15:00|7425.3|7410.3|7419.2|7404.2|7425.9|7410.9|7415.7|7400.7|219
1729731600000|2024-10-24 01:00:00|7422.5|7407.5|7431.8|7416.8|7440.8|7425.8|7417.8|7402.8|137
1729731900000|2024-10-24 01:05:00|7430.7|7415.7|7424.3|7409.3|7432.3|7417.3|7424.3|7409.3|35
1729732200000|2024-10-24 01:10:00|7423.8|7408.8|7416.8|7401.8|7423.8|7408.8|7414.3|7399.3|21
1729732500000|2024-10-24 01:15:00|7416.4|7401.4|7417.5|7402.5|7418.4|7403.4|7416.4|7401.4|6
1729732800000|2024-10-24 01:20:00|7418|7403|7418.3|7403.3|7421.4|7406.4|7415.5|7400.5|47
1729733100000|2024-10-24 01:25:00|7417.9|7402.9|7416.2|7401.2|7417.9|7402.9|7413.1|7398.1|13
1729733400000|2024-10-24 01:30:00|7415.2|7400.2|7413.2|7398.2|7415.2|7400.2|7411.7|7396.7|16
1729733700000|2024-10-24 01:35:00|7412.7|7397.7|7413.1|7398.1|7413.2|7398.2|7412.2|7397.2|4
1729734000000|2024-10-24 01:40:00|7412.6|7397.6|7408.8|7393.8|7412.6|7397.6|7404.8|7389.8|8
1729734300000|2024-10-24 01:45:00|7409.7|7394.7|7418.4|7403.4|7418.4|7403.4|7409.7|7394.7|7
1729734600000|2024-10-24 01:50:00|7418|7403|7421.4|7406.4|7422.1|7407.1|7418|7403|2
1729734900000|2024-10-24 01:55:00|7421.5|7406.5|7421.5|7406.5|7421.5|7406.5|7421.5|7406.5|0
1729735200000|2024-10-24 02:00:00|7420.9|7405.9|7420.7|7405.7|7420.9|7405.9|7419|7404|3
1729735500000|2024-10-24 02:05:00|7420.6|7405.6|7414.7|7399.7|7420.6|7405.6|7414.7|7399.7|5
1729735800000|2024-10-24 02:10:00|7415.2|7400.2|7415.2|7400.2|7420.7|7405.7|7414.7|7399.7|12
1729736100000|2024-10-24 02:15:00|7414.7|7399.7|7409|7394|7414.7|7399.7|7409|7394|3
1729736400000|2024-10-24 02:20:00|7409.1|7394.1|7409|7394|7409.2|7394.2|7409|7394|1
1729736700000|2024-10-24 02:25:00|7409.1|7394.1|7409.1|7394.1|7409.1|7394.1|7409.1|7394.1|0
1729737000000|2024-10-24 02:30:00|7409|7394|7410.7|7395.7|7413.1|7398.1|7408.5|7393.5|8
1729737300000|2024-10-24 02:35:00|7410.3|7395.3|7408.8|7393.8|7410.3|7395.3|7408.8|7393.8|3
1729737600000|2024-10-24 02:40:00|7408.9|7393.9|7404.8|7389.8|7408.9|7393.9|7403.9|7388.9|11
1729737900000|2024-10-24 02:45:00|7404.7|7389.7|7407.7|7392.7|7408.2|7393.2|7403.9|7388.9|9
1729738200000|2024-10-24 02:50:00|7407.5|7392.5|7405.5|7390.5|7407.6|7392.6|7403.4|7388.4|7
1729738500000|2024-10-24 02:55:00|7404.6|7389.6|7404.6|7389.6|7405.5|7390.5|7404.5|7389.5|0
1729738800000|2024-10-24 03:00:00|7404.5|7389.5|7404.6|7389.6|7405|7390|7404.5|7389.5|5
1729739100000|2024-10-24 03:05:00|7404.5|7389.5|7404.3|7389.3|7404.5|7389.5|7403.5|7388.5|2
1729739400000|2024-10-24 03:10:00|7403.5|7388.5|7403.4|7388.4|7403.5|7388.5|7403.2|7388.2|1
1729739700000|2024-10-24 03:15:00|7404.7|7389.7|7409.6|7394.6|7409.6|7394.6|7404.3|7389.3|9
1729740000000|2024-10-24 03:20:00|7409.1|7394.1|7409.1|7394.1|7410|7395|7409.1|7394.1|2
1729740300000|2024-10-24 03:25:00|7409.2|7394.2|7408|7393|7409.6|7394.6|7408|7393|3
1729740900000|2024-10-24 03:35:00|7407.6|7392.6|7408.2|7393.2|7408.7|7393.7|7407.6|7392.6|4
1729742100000|2024-10-24 03:55:00|7407.9|7392.9|7406.5|7391.5|7407.9|7392.9|7406.5|7391.5|0
1729742400000|2024-10-24 04:00:00|7406.3|7391.3|7406.5|7391.5|7406.5|7391.5|7406.3|7391.3|1
1729742700000|2024-10-24 04:05:00|7407.1|7392.1|7408.1|7393.1|7408.1|7393.1|7407.1|7392.1|0
1729743000000|2024-10-24 04:10:00|7409.3|7394.3|7421.5|7406.5|7421.5|7406.5|7409.3|7394.3|25
1729743300000|2024-10-24 04:15:00|7421|7406|7418|7403|7421|7406|7418|7403|2
1729743600000|2024-10-24 04:20:00|||||||||3
1729743900000|2024-10-24 04:25:00|7417.5|7402.5|7413.9|7398.9|7417.5|7402.5|7413.9|7398.9|0
1729744200000|2024-10-24 04:30:00|7415.1|7400.1|7415.1|7400.1|7415.1|7400.1|7415.1|7400.1|0
1729744800000|2024-10-24 04:40:00|7414.7|7399.7|7414.7|7399.7|7414.7|7399.7|7414.7|7399.7|0
1729745400000|2024-10-24 04:50:00|7412.2|7397.2|7410.6|7395.6|7412.2|7397.2|7410.2|7395.2|7
1729745700000|2024-10-24 04:55:00|7411.1|7396.1|7410|7395|7411.1|7396.1|7410|7395|9
1729746000000|2024-10-24 05:00:00|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|3
1729746300000|2024-10-24 05:05:00|7409.5|7394.5|7409.6|7394.6|7409.6|7394.6|7409.5|7394.5|0
1729746600000|2024-10-24 05:10:00|7409.5|7394.5|7409.6|7394.6|7409.6|7394.6|7409.5|7394.5|1
1729746900000|2024-10-24 05:15:00|7409.7|7394.7|7410.1|7395.1|7410.1|7395.1|7409.7|7394.7|0
1729747200000|2024-10-24 05:20:00|7410.2|7395.2|7410.9|7395.9|7411.9|7396.9|7410.1|7395.1|1
1729747500000|2024-10-24 05:25:00|7410.5|7395.5|7414.5|7399.5|7416.6|7401.6|7410|7395|8
1729747800000|2024-10-24 05:30:00|7414.1|7399.1|7414.5|7399.5|7414.5|7399.5|7413.1|7398.1|9
1729748100000|2024-10-24 05:35:00|7415.1|7400.1|7412.4|7397.4|7416.1|7401.1|7410.2|7395.2|4
1729748400000|2024-10-24 05:40:00|7412.3|7397.3|7410.7|7395.7|7412.3|7397.3|7410.2|7395.2|0
1729748700000|2024-10-24 05:45:00|7411.1|7396.1|7409|7394|7411.5|7396.5|7406|7391|2
1729749000000|2024-10-24 05:50:00|7410.4|7395.4|7407|7392|7410.4|7395.4|7407|7392|2
1729749300000|2024-10-24 05:55:00|7406.9|7391.9|7404.8|7389.8|7407.9|7392.9|7404.8|7389.8|3
1729749600000|2024-10-24 06:00:00|7404.3|7389.3|7405.4|7390.4|7409.1|7394.1|7402.5|7387.5|2
1729749900000|2024-10-24 06:05:00|7405.5|7390.5|7406.6|7391.6|7407.6|7392.6|7399.3|7384.3|14
1729750200000|2024-10-24 06:10:00|7406.7|7391.7|7410.3|7395.3|7410.4|7395.4|7406.7|7391.7|0
1729750500000|2024-10-24 06:15:00|7410.4|7395.4|7410.3|7395.3|7411.9|7396.9|7409.9|7394.9|0
1729750800000|2024-10-24 06:20:00|7410.2|7395.2|7411.5|7396.5|7411.5|7396.5|7409.9|7394.9|2
1729751100000|2024-10-24 06:25:00|7411.1|7396.1|7414.4|7399.4|7415|7400|7410.5|7395.5|2
1729751400000|2024-10-24 06:30:00|7414|7399|7407.6|7392.6|7414|7399|7407|7392|15
1729751700000|2024-10-24 06:35:00|7407.1|7392.1|7407.5|7392.5|7409|7394|7406.3|7391.3|2
1729752000000|2024-10-24 06:40:00|7407.4|7392.4|7405.4|7390.4|7407.5|7392.5|7405.4|7390.4|3
1729752300000|2024-10-24 06:45:00|7405.9|7390.9|7406.4|7391.4|7406.9|7391.9|7405.9|7390.9|4
1729752600000|2024-10-24 06:50:00|7406.5|7391.5|7406.5|7391.5|7407.8|7392.8|7406|7391|2
1729752900000|2024-10-24 06:55:00|7406.4|7391.4|7408|7393|7411.4|7396.4|7405|7390|23
1729753200000|2024-10-24 07:00:00|7407.9|7392.9|7410.9|7395.9|7411.8|7396.8|7405.9|7390.9|1
1729753500000|2024-10-24 07:05:00|7410.8|7395.8|7411.6|7396.6|7411.6|7396.6|7408.9|7393.9|9
1729753800000|2024-10-24 07:10:00|7411.7|7396.7|7410.3|7395.3|7412.8|7397.8|7410.3|7395.3|16
1729754100000|2024-10-24 07:15:00|7410.1|7395.1|7412.1|7397.1|7413.5|7398.5|7409.7|7394.7|36
1729754400000|2024-10-24 07:20:00|7411.6|7396.6|7410.1|7395.1|7411.6|7396.6|7407.2|7392.2|2
1729754700000|2024-10-24 07:25:00|7410.7|7395.7|7410.7|7395.7|7411.2|7396.2|7410.1|7395.1|13
1729755000000|2024-10-24 07:30:00|7410.8|7395.8|7410|7395|7412.8|7397.8|7407.7|7392.7|40
1729755300000|2024-10-24 07:35:00|7410.8|7395.8|7411.9|7396.9|7412.4|7397.4|7403|7388|60
1729755600000|2024-10-24 07:40:00|7411|7396|7409.9|7394.9|7411.5|7396.5|7409.9|7394.9|0
1729755900000|2024-10-24 07:45:00|7410.3|7395.3|7410.1|7395.1|7410.3|7395.3|7407.3|7392.3|10
1729756200000|2024-10-24 07:50:00|7410.2|7395.2|7412|7397|7413.2|7398.2|7409|7394|19
1729756500000|2024-10-24 07:55:00|7411.6|7396.6|7411.6|7396.6|7412|7397|7411.1|7396.1|7
1729756800000|2024-10-24 08:00:00|7411.9|7396.9|7417.1|7402.1|7417.1|7402.1|7411.9|7396.9|32
1729757100000|2024-10-24 08:05:00|7417.5|7402.5|7419.6|7404.6|7419.6|7404.6|7417.5|7402.5|2
1729757400000|2024-10-24 08:10:00|7416.5|7401.5|7415.3|7400.3|7416.5|7401.5|7414.6|7399.6|1
1729757700000|2024-10-24 08:15:00|7416.4|7401.4|7418.2|7403.2|7418.2|7403.2|7415.2|7400.2|9
1729758000000|2024-10-24 08:20:00|7418.7|7403.7|7417.4|7402.4|7418.7|7403.7|7416.9|7401.9|9
1729758300000|2024-10-24 08:25:00|7417.9|7402.9|7417.8|7402.8|7418.8|7403.8|7417.3|7402.3|2
1729758600000|2024-10-24 08:30:00|7418.4|7403.4|7418.3|7403.3|7418.8|7403.8|7417.8|7402.8|14
1729758900000|2024-10-24 08:35:00|7418.4|7403.4|7418.5|7403.5|7419.6|7404.6|7418.1|7403.1|23
1729759200000|2024-10-24 08:40:00|7418.6|7403.6|7423.1|7408.1|7423.6|7408.6|7418.1|7403.1|22
1729759500000|2024-10-24 08:45:00|7422.7|7407.7|7420.6|7405.6|7422.7|7407.7|7419.9|7404.9|2
1729759800000|2024-10-24 08:50:00|7421.5|7406.5|7417.6|7402.6|7421.5|7406.5|7417.5|7402.5|8
1729760100000|2024-10-24 08:55:00|7418|7403|7422.8|7407.8|7422.8|7407.8|7418|7403|12
1729760400000|2024-10-24 09:00:00|7422.3|7407.3|7423.3|7408.3|7423.3|7408.3|7420.7|7405.7|7
1729760700000|2024-10-24 09:05:00|7423|7408|7421.8|7406.8|7423|7408|7420.7|7405.7|5
1729761000000|2024-10-24 09:10:00|7421.7|7406.7|7419.7|7404.7|7421.7|7406.7|7419.7|7404.7|3
1729761300000|2024-10-24 09:15:00|7419.3|7404.3|7422.8|7407.8|7423.8|7408.8|7419.3|7404.3|18
1729761600000|2024-10-24 09:20:00|7422.9|7407.9|7423.3|7408.3|7423.8|7408.8|7420.1|7405.1|14
1729761900000|2024-10-24 09:25:00|7422.9|7407.9|7424.3|7409.3|7425.3|7410.3|7420.8|7405.8|17
1729762200000|2024-10-24 09:30:00|7424.8|7409.8|7423.3|7408.3|7425.7|7410.7|7422.7|7407.7|13
1729762500000|2024-10-24 09:35:00|7424.3|7409.3|7425.3|7410.3|7425.3|7410.3|7424.3|7409.3|19
1729762800000|2024-10-24 09:40:00|7425.2|7410.2|7423.4|7408.4|7425.2|7410.2|7422.9|7407.9|9
1729763100000|2024-10-24 09:45:00|7423.5|7408.5|7413.9|7398.9|7423.9|7408.9|7413.9|7398.9|36
1729763400000|2024-10-24 09:50:00|7415|7400|7414.4|7399.4|7416|7401|7414.4|7399.4|6
1729763700000|2024-10-24 09:55:00|7414.5|7399.5|7414.9|7399.9|7414.9|7399.9|7414.4|7399.4|0
1729764000000|2024-10-24 10:00:00|7416|7401|7419|7404|7420.9|7405.9|7416|7401|39
1729764300000|2024-10-24 10:05:00|7419.4|7404.4|7421.7|7406.7|7421.7|7406.7|7416.5|7401.5|32
1729764600000|2024-10-24 10:10:00|7421.6|7406.6|7423.4|7408.4|7423.4|7408.4|7418.9|7403.9|9
1729764900000|2024-10-24 10:15:00|7423.9|7408.9|7420.9|7405.9|7423.9|7408.9|7419.9|7404.9|8
1729765200000|2024-10-24 10:20:00|7420.4|7405.4|7420.4|7405.4|7420.4|7405.4|7420.4|7405.4|0
1729765500000|2024-10-24 10:25:00|7420|7405|7420.5|7405.5|7424.6|7409.6|7417.4|7402.4|30
1729765800000|2024-10-24 10:30:00|7420.1|7405.1|7420.7|7405.7|7421.6|7406.6|7419.5|7404.5|8
1729766100000|2024-10-24 10:35:00|7420.6|7405.6|7417.1|7402.1|7420.6|7405.6|7416.6|7401.6|4
1729766400000|2024-10-24 10:40:00|7418.8|7403.8|7414.6|7399.6|7419.1|7404.1|7414.6|7399.6|6
1729766700000|2024-10-24 10:45:00|7415|7400|7416.1|7401.1|7417.7|7402.7|7415|7400|2
1729767000000|2024-10-24 10:50:00|7415.2|7400.2|7414.6|7399.6|7415.6|7400.6|7414.1|7399.1|7
1729767300000|2024-10-24 10:55:00|7415.1|7400.1|7415.1|7400.1|7416.1|7401.1|7412.6|7397.6|5
1729767600000|2024-10-24 11:00:00|7416|7401|7415.7|7400.7|7416.6|7401.6|7415.1|7400.1|4
1729767900000|2024-10-24 11:05:00|7416.1|7401.1|7412.7|7397.7|7417.2|7402.2|7412.7|7397.7|13
1729768200000|2024-10-24 11:10:00|7413.2|7398.2|7413.7|7398.7|7413.8|7398.8|7410.2|7395.2|13
1729768500000|2024-10-24 11:15:00|7413.2|7398.2|7412.6|7397.6|7414.9|7399.9|7411.6|7396.6|84
1729768800000|2024-10-24 11:20:00|7413.5|7398.5|7418|7403|7418|7403|7413.1|7398.1|57
1729769100000|2024-10-24 11:25:00|7418.4|7403.4|7412.1|7397.1|7422.1|7407.1|7412.1|7397.1|32
1729769400000|2024-10-24 11:30:00|7411.1|7396.1|7413.9|7398.9|7415|7400|7411.1|7396.1|11
1729769700000|2024-10-24 11:35:00|7414.4|7399.4|7411.3|7396.3|7414.4|7399.4|7406.8|7391.8|80
1729770000000|2024-10-24 11:40:00|7410.8|7395.8|7412.4|7397.4|7412.9|7397.9|7410.8|7395.8|13
1729770300000|2024-10-24 11:45:00|7412.9|7397.9|7413.9|7398.9|7414.4|7399.4|7411.4|7396.4|9
1729770600000|2024-10-24 11:50:00|7413.8|7398.8|7412|7397|7413.9|7398.9|7410|7395|20
1729770900000|2024-10-24 11:55:00|7412.4|7397.4|7410.5|7395.5|7413.9|7398.9|7410.5|7395.5|5
1729771200000|2024-10-24 12:00:00|7411.4|7396.4|7418.5|7403.5|7418.9|7403.9|7406.2|7391.2|64
1729771500000|2024-10-24 12:05:00|7417.4|7402.4|7422|7407|7422|7407|7412.3|7397.3|37
1729771800000|2024-10-24 12:10:00|7421.5|7406.5|7416|7401|7422.5|7407.5|7413.1|7398.1|33
1729772100000|2024-10-24 12:15:00|7415.6|7400.6|7403.8|7388.8|7415.6|7400.6|7402|7387|73
1729772400000|2024-10-24 12:20:00|7404.3|7389.3|7402|7387|7405.3|7390.3|7398.3|7383.3|61
1729772700000|2024-10-24 12:25:00|7402.8|7387.8|7406.4|7391.4|7409.5|7394.5|7402.8|7387.8|23
1729773000000|2024-10-24 12:30:00|7406.3|7391.3|7396.9|7381.9|7406.9|7391.9|7396.8|7381.8|101
1729773300000|2024-10-24 12:35:00|7398|7383|7396.9|7381.9|7399.5|7384.5|7391.4|7376.4|63
1729773600000|2024-10-24 12:40:00|7397.4|7382.4|7393.3|7378.3|7402.5|7387.5|7393.3|7378.3|41
1729773900000|2024-10-24 12:45:00|7392.3|7377.3|7385.3|7370.3|7392.9|7377.9|7385.3|7370.3|57
1729774200000|2024-10-24 12:50:00|7385.4|7370.4|7377|7362|7387.9|7372.9|7374.1|7359.1|110
1729774500000|2024-10-24 12:55:00|7376.6|7361.6|7370.8|7355.8|7377.1|7362.1|7365.3|7350.3|186
1729774800000|2024-10-24 13:00:00|7370.4|7355.4|7392.1|7377.1|7394.2|7379.2|7370.4|7355.4|170
1729775100000|2024-10-24 13:05:00|7392.6|7377.6|7396.1|7381.1|7398.6|7383.6|7391.2|7376.2|178
1729775400000|2024-10-24 13:10:00|7396.2|7381.2|7396.1|7381.1|7397|7382|7390.1|7375.1|121
1729775700000|2024-10-24 13:15:00|7396.6|7381.6|7404.9|7389.9|7404.9|7389.9|7395.6|7380.6|221
1729776000000|2024-10-24 13:20:00|7405.4|7390.4|7409.9|7394.9|7410.2|7395.2|7397.4|7382.4|133
1729776300000|2024-10-24 13:25:00|7410.3|7395.3|7408.3|7393.3|7413.5|7398.5|7407.8|7392.8|146
1729776600000|2024-10-24 13:30:00|7408.7|7393.7|7401.7|7386.7|7412.1|7397.1|7399.7|7384.7|258
1729776900000|2024-10-24 13:35:00|7400.9|7385.9|7407.1|7392.1|7408.1|7393.1|7400.9|7385.9|157
1729777200000|2024-10-24 13:40:00|7409.7|7394.7|7409.6|7394.6|7413.1|7398.1|7407.5|7392.5|124
1729777500000|2024-10-24 13:45:00|7410|7395|7418.1|7403.1|7428.7|7413.7|7409.7|7394.7|176
1729777800000|2024-10-24 13:50:00|7417.6|7402.6|7414.5|7399.5|7418.1|7403.1|7413.6|7398.6|83
1729778100000|2024-10-24 13:55:00|7413.5|7398.5|7411.7|7396.7|7416|7401|7411.7|7396.7|154
1729778400000|2024-10-24 14:00:00|7411.2|7396.2|7403.7|7388.7|7417.2|7402.2|7403.7|7388.7|137
1729778700000|2024-10-24 14:05:00|7403.2|7388.2|7398.9|7383.9|7407.6|7392.6|7398.9|7383.9|212
1729779000000|2024-10-24 14:10:00|7398.4|7383.4|7407.4|7392.4|7408.6|7393.6|7396.4|7381.4|74
1729779300000|2024-10-24 14:15:00|7407|7392|7403.3|7388.3|7408.7|7393.7|7400.7|7385.7|69
1729779600000|2024-10-24 14:20:00|7402.9|7387.9|7406.1|7391.1|7407.2|7392.2|7397.7|7382.7|103
1729779900000|2024-10-24 14:25:00|7406.7|7391.7|7403.5|7388.5|7407.1|7392.1|7397|7382|82
1729780200000|2024-10-24 14:30:00|7403.2|7388.2|7391.9|7376.9|7403.5|7388.5|7391.4|7376.4|133
1729780500000|2024-10-24 14:35:00|7392.3|7377.3|7386.5|7371.5|7393.9|7378.9|7382.5|7367.5|295
1729780800000|2024-10-24 14:40:00|7386.4|7371.4|7378.9|7363.9|7390.5|7375.5|7378.9|7363.9|118
1729781100000|2024-10-24 14:45:00|7378.5|7363.5|7362.2|7347.2|7378.5|7363.5|7357.7|7342.7|228
1729781400000|2024-10-24 14:50:00|7361.8|7346.8|7327.4|7312.4|7366.7|7351.7|7323.7|7308.7|639
1729781700000|2024-10-24 14:55:00|7326.9|7311.9|7331.7|7316.7|7342.4|7327.4|7326.9|7311.9|182
1729782000000|2024-10-24 15:00:00|7331.8|7316.8|7326.2|7311.2|7333.2|7318.2|7322.6|7307.6|265
1729782300000|2024-10-24 15:05:00|7326.1|7311.1|7324.2|7309.2|7326.1|7311.1|7316.2|7301.2|352
1729782600000|2024-10-24 15:10:00|7313.6|7298.6|7322.4|7307.4|7325.6|7310.6|7305.9|7290.9|420
1729782900000|2024-10-24 15:15:00|7322|7307|7318.4|7303.4|7326.9|7311.9|7316.2|7301.2|137
1729783200000|2024-10-24 15:20:00|7317.9|7302.9|7313.8|7298.8|7317.9|7302.9|7310.7|7295.7|157
1729783500000|2024-10-24 15:25:00|7312.5|7297.5|7313.1|7298.1|7316.2|7301.2|7310.7|7295.7|92
1729783800000|2024-10-24 15:30:00|7313|7298|7328.1|7313.1|7329|7314|7312.6|7297.6|150
1729784100000|2024-10-24 15:35:00|7328|7313|7317.5|7302.5|7328|7313|7316|7301|106
1729784400000|2024-10-24 15:40:00|7317|7302|7322.1|7307.1|7325.7|7310.7|7317|7302|105
1729784700000|2024-10-24 15:45:00|7322.7|7307.7|7320.7|7305.7|7322.7|7307.7|7317.3|7302.3|67
1729785000000|2024-10-24 15:50:00|7324.8|7309.8|7322.8|7307.8|7326.1|7311.1|7315.7|7300.7|98
1729785300000|2024-10-24 15:55:00|7322.3|7307.3|7328.3|7313.3|7332.3|7317.3|7322.3|7307.3|98
1729785600000|2024-10-24 16:00:00|7328.2|7313.2|7335.1|7320.1|7336.5|7321.5|7326.8|7311.8|182
1729785900000|2024-10-24 16:05:00|7335|7320|7329.9|7314.9|7335.5|7320.5|7329.4|7314.4|46
1729786200000|2024-10-24 16:10:00|7329.8|7314.8|7325|7310|7335.6|7320.6|7323.9|7308.9|134
1729786500000|2024-10-24 16:15:00|7323.4|7308.4|7323.2|7308.2|7328.3|7313.3|7322.9|7307.9|80
1729786800000|2024-10-24 16:20:00|7322.7|7307.7|7318.5|7303.5|7322.7|7307.7|7317.7|7302.7|55
1729787100000|2024-10-24 16:25:00|7319.5|7304.5|7321|7306|7324.2|7309.2|7318|7303|52
1729787400000|2024-10-24 16:30:00|7321.5|7306.5|7323|7308|7329.5|7314.5|7320.6|7305.6|205
1729787700000|2024-10-24 16:35:00|7322.5|7307.5|7324.2|7309.2|7325.3|7310.3|7317|7302|97
1729788000000|2024-10-24 16:40:00|7325.6|7310.6|7332.6|7317.6|7335.2|7320.2|7323.1|7308.1|81
1729788300000|2024-10-24 16:45:00|7331.3|7316.3|7331.2|7316.2|7334.1|7319.1|7328.5|7313.5|73
1729788600000|2024-10-24 16:50:00|7331.6|7316.6|7326|7311|7331.6|7316.6|7326|7311|57
1729788900000|2024-10-24 16:55:00|7325.5|7310.5|7324.8|7309.8|7327|7312|7324|7309|80
1729789200000|2024-10-24 17:00:00|7324|7309|7327.3|7312.3|7329.2|7314.2|7324|7309|64
1729789500000|2024-10-24 17:05:00|7327.2|7312.2|7332.5|7317.5|7332.5|7317.5|7324.9|7309.9|102
1729789800000|2024-10-24 17:10:00|7332.9|7317.9|7338.8|7323.8|7339.2|7324.2|7332.9|7317.9|56
1729790100000|2024-10-24 17:15:00|7339.7|7324.7|7339.8|7324.8|7342.4|7327.4|7337.8|7322.8|42
1729790400000|2024-10-24 17:20:00|7340.3|7325.3|7340.3|7325.3|7340.8|7325.8|7337.3|7322.3|64
1729790700000|2024-10-24 17:25:00|7340.4|7325.4|7339.7|7324.7|7341.3|7326.3|7338.3|7323.3|35
1729791000000|2024-10-24 17:30:00|7340.2|7325.2|7339.2|7324.2|7342.9|7327.9|7339.1|7324.1|38
1729791300000|2024-10-24 17:35:00|7339.1|7324.1|7342.3|7327.3|7342.7|7327.7|7339.1|7324.1|24
1729791600000|2024-10-24 17:40:00|7342.1|7327.1|7339.7|7324.7|7342.3|7327.3|7335.6|7320.6|60
1729791900000|2024-10-24 17:45:00|7339.2|7324.2|7337.7|7322.7|7339.2|7324.2|7329.6|7314.6|78
1729792200000|2024-10-24 17:50:00|7338.2|7323.2|7338.6|7323.6|7340.6|7325.6|7337.1|7322.1|24
1729792500000|2024-10-24 17:55:00|7338.7|7323.7|7337.5|7322.5|7340.2|7325.2|7335.5|7320.5|28
1729792800000|2024-10-24 18:00:00|7337.6|7322.6|7332.1|7317.1|7337.6|7322.6|7331.9|7316.9|47
1729793100000|2024-10-24 18:05:00|7333|7318|7333.3|7318.3|7335|7320|7329.9|7314.9|120
1729793400000|2024-10-24 18:10:00|7333|7318|7331.2|7316.2|7339.6|7324.6|7330.8|7315.8|448
1729793700000|2024-10-24 18:15:00|7331.3|7316.3|7339|7324|7339.5|7324.5|7331.3|7316.3|153
1729818000000|2024-10-25 01:00:00|7331.8|7316.8|7340.8|7325.8|7341.8|7326.8|7330.3|7315.3|13
1729818300000|2024-10-25 01:05:00|7339.8|7324.8|7337|7322|7339.9|7324.9|7332.8|7317.8|17
1729818600000|2024-10-25 01:10:00|7336.5|7321.5|7335.4|7320.4|7337.4|7322.4|7335.4|7320.4|3
1729818900000|2024-10-25 01:15:00|7332.8|7317.8|7331|7316|7332.8|7317.8|7326.8|7311.8|24
1729819200000|2024-10-25 01:20:00|7331.5|7316.5|7330.1|7315.1|7332.1|7317.1|7327.1|7312.1|2
1729819500000|2024-10-25 01:25:00|7330|7315|7329.1|7314.1|7330.1|7315.1|7328.6|7313.6|11
1729819800000|2024-10-25 01:30:00|7328.7|7313.7|7336.5|7321.5|7336.5|7321.5|7328.7|7313.7|6
1729820100000|2024-10-25 01:35:00|7333.9|7318.9|7330.6|7315.6|7333.9|7318.9|7330.6|7315.6|4
1729820400000|2024-10-25 01:40:00|7331.6|7316.6|7337|7322|7337|7322|7331.6|7316.6|15
1729820700000|2024-10-25 01:45:00|7339.1|7324.1|7338.1|7323.1|7340.5|7325.5|7338|7323|7
1729821000000|2024-10-25 01:50:00|7338.6|7323.6|7337.1|7322.1|7338.6|7323.6|7337.1|7322.1|4
1729821300000|2024-10-25 01:55:00|7336.3|7321.3|7332|7317|7337.1|7322.1|7331.6|7316.6|3
1729821600000|2024-10-25 02:00:00|7328.4|7313.4|7327|7312|7328.4|7313.4|7322.4|7307.4|20
1729821900000|2024-10-25 02:05:00|7327.4|7312.4|7327.5|7312.5|7327.5|7312.5|7327|7312|1
1729822200000|2024-10-25 02:10:00|7327|7312|7325.5|7310.5|7327|7312|7324.5|7309.5|7
1729822500000|2024-10-25 02:15:00|7325|7310|7323.1|7308.1|7325.5|7310.5|7323.1|7308.1|13
1729822800000|2024-10-25 02:20:00|7325.6|7310.6|7324.1|7309.1|7325.6|7310.6|7324|7309|0
1729823100000|2024-10-25 02:25:00|7324.5|7309.5|7323.6|7308.6|7324.5|7309.5|7323.1|7308.1|6
1729823400000|2024-10-25 02:30:00|7324.1|7309.1|7342.8|7327.8|7342.8|7327.8|7323.6|7308.6|27
1729823700000|2024-10-25 02:35:00|7342.4|7327.4|7343|7328|7343|7328|7342.4|7327.4|0
1729824000000|2024-10-25 02:40:00|7342.7|7327.7|7335.9|7320.9|7342.9|7327.9|7335.9|7320.9|13
1729824300000|2024-10-25 02:45:00|7335.8|7320.8|7335|7320|7336.5|7321.5|7335|7320|1
1729824600000|2024-10-25 02:50:00|7335.4|7320.4|7336.4|7321.4|7336.5|7321.5|7335.4|7320.4|5
1729824900000|2024-10-25 02:55:00|7336.5|7321.5|7337.5|7322.5|7337.5|7322.5|7336.5|7321.5|0
1729825200000|2024-10-25 03:00:00|7342.9|7327.9|7345.3|7330.3|7345.8|7330.8|7340.3|7325.3|9
1729825500000|2024-10-25 03:05:00|7345.7|7330.7|7345.7|7330.7|7346.2|7331.2|7344.8|7329.8|1
1729825800000|2024-10-25 03:10:00|7345.3|7330.3|7335.9|7320.9|7345.7|7330.7|7334.9|7319.9|6
1729826100000|2024-10-25 03:15:00|7336|7321|7337.9|7322.9|7337.9|7322.9|7336|7321|0
1729826400000|2024-10-25 03:20:00|7341|7326|7343.5|7328.5|7344.5|7329.5|7341|7326|17
1729826700000|2024-10-25 03:25:00|7343.4|7328.4|7342.4|7327.4|7343.5|7328.5|7342.4|7327.4|3
1729827000000|2024-10-25 03:30:00|7342.5|7327.5|7342|7327|7342.5|7327.5|7341.5|7326.5|2
1729827300000|2024-10-25 03:35:00|7341.5|7326.5|7339.5|7324.5|7341.5|7326.5|7339.5|7324.5|0
1729827900000|2024-10-25 03:45:00|7339|7324|7335.9|7320.9|7339|7324|7335.8|7320.8|5
1729828200000|2024-10-25 03:50:00|7337.9|7322.9|7338.9|7323.9|7338.9|7323.9|7337.4|7322.4|5
1729828500000|2024-10-25 03:55:00|7338.7|7323.7|7338.5|7323.5|7339|7324|7337.4|7322.4|1
1729828800000|2024-10-25 04:00:00|||||||||2
1729829100000|2024-10-25 04:05:00|7337.6|7322.6|7337.5|7322.5|7338|7323|7337.4|7322.4|1
1729829400000|2024-10-25 04:10:00|7337.4|7322.4|7337|7322|7337.5|7322.5|7337|7322|1
1729829700000|2024-10-25 04:15:00|7337.5|7322.5|7337.5|7322.5|7339.1|7324.1|7336|7321|2
1729830300000|2024-10-25 04:25:00|7337|7322|7336.5|7321.5|7338|7323|7336|7321|1
1729830600000|2024-10-25 04:30:00|7336|7321|7339.5|7324.5|7339.5|7324.5|7336|7321|0
1729830900000|2024-10-25 04:35:00|7339.9|7324.9|7337.9|7322.9|7339.9|7324.9|7336.9|7321.9|1
1729831200000|2024-10-25 04:40:00|7337.8|7322.8|7336.9|7321.9|7337.8|7322.8|7336.9|7321.9|0
1729831500000|2024-10-25 04:45:00|7337|7322|7336.9|7321.9|7337|7322|7336.9|7321.9|0
1729831800000|2024-10-25 04:50:00|7336.4|7321.4|7337.5|7322.5|7338|7323|7334.9|7319.9|14
1729832100000|2024-10-25 04:55:00|7338.4|7323.4|7339.3|7324.3|7340.2|7325.2|7338.1|7323.1|2
1729832400000|2024-10-25 05:00:00|7339.7|7324.7|7340.5|7325.5|7340.5|7325.5|7339.7|7324.7|0
1729832700000|2024-10-25 05:05:00|7340.6|7325.6|7340.6|7325.6|7340.6|7325.6|7340.6|7325.6|0
1729833000000|2024-10-25 05:10:00|7340.5|7325.5|7340.6|7325.6|7340.6|7325.6|7340.5|7325.5|0
1729833900000|2024-10-25 05:25:00|7340.4|7325.4|7338.1|7323.1|7340.4|7325.4|7338.1|7323.1|1
1729834200000|2024-10-25 05:30:00|7338.2|7323.2|7337.1|7322.1|7340.7|7325.7|7336.6|7321.6|3
1729834500000|2024-10-25 05:35:00|7337|7322|7335.6|7320.6|7337.6|7322.6|7335.6|7320.6|4
1729834800000|2024-10-25 05:40:00|7336|7321|7337|7322|7337.5|7322.5|7335.5|7320.5|0
1729835100000|2024-10-25 05:45:00|7336.9|7321.9|7336|7321|7336.9|7321.9|7335.6|7320.6|0
1729835400000|2024-10-25 05:50:00|7336.1|7321.1|7335.5|7320.5|7336.5|7321.5|7335.1|7320.1|1
1729835700000|2024-10-25 05:55:00|7335.4|7320.4|7338.6|7323.6|7339.7|7324.7|7335.4|7320.4|25
1729836000000|2024-10-25 06:00:00|7339.1|7324.1|7332.7|7317.7|7340.1|7325.1|7332.7|7317.7|10
1729836300000|2024-10-25 06:05:00|7333.5|7318.5|7334.2|7319.2|7334.5|7319.5|7333.3|7318.3|1
1729836600000|2024-10-25 06:10:00|7334.6|7319.6|7338|7323|7339.1|7324.1|7333.3|7318.3|4
1729836900000|2024-10-25 06:15:00|7337.5|7322.5|7333.7|7318.7|7338|7323|7333.7|7318.7|2
1729837200000|2024-10-25 06:20:00|7334.6|7319.6|7332.6|7317.6|7335|7320|7332.6|7317.6|2
1729837500000|2024-10-25 06:25:00|7333|7318|7329.1|7314.1|7334|7319|7327.6|7312.6|13
1729837800000|2024-10-25 06:30:00|7328.5|7313.5|7324.9|7309.9|7329.5|7314.5|7324.9|7309.9|7
1729838100000|2024-10-25 06:35:00|7325.5|7310.5|7325|7310|7331.1|7316.1|7325|7310|32
1729838400000|2024-10-25 06:40:00|7325.1|7310.1|7323.5|7308.5|7325.5|7310.5|7323.5|7308.5|36
1729838700000|2024-10-25 06:45:00|7323.1|7308.1|7328.6|7313.6|7330.1|7315.1|7323.1|7308.1|7
1729839000000|2024-10-25 06:50:00|7328.7|7313.7|7326.7|7311.7|7329.6|7314.6|7326.7|7311.7|1
1729839300000|2024-10-25 06:55:00|7326.6|7311.6|7320|7305|7326.7|7311.7|7319.1|7304.1|31
1729839600000|2024-10-25 07:00:00|7319.9|7304.9|7316|7301|7319.9|7304.9|7315.1|7300.1|17
1729839900000|2024-10-25 07:05:00|7314.1|7299.1|7300.5|7285.5|7314.1|7299.1|7300|7285|40
1729840200000|2024-10-25 07:10:00|7301.4|7286.4|7302.5|7287.5|7302.5|7287.5|7300|7285|20
1729840500000|2024-10-25 07:15:00|7302.4|7287.4|7306.7|7291.7|7309|7294|7302|7287|10
1729840800000|2024-10-25 07:20:00|7306.3|7291.3|7311.1|7296.1|7311.5|7296.5|7306.1|7291.1|8
1729841100000|2024-10-25 07:25:00|7310.6|7295.6|7307|7292|7310.6|7295.6|7307|7292|4
1729841400000|2024-10-25 07:30:00|7306.2|7291.2|7306.6|7291.6|7306.7|7291.7|7304.6|7289.6|5
1729841700000|2024-10-25 07:35:00|7306.2|7291.2|7305.7|7290.7|7307.1|7292.1|7304.9|7289.9|7
1729842000000|2024-10-25 07:40:00|7305.6|7290.6|7305.6|7290.6|7307.6|7292.6|7304.6|7289.6|5
1729842300000|2024-10-25 07:45:00|7305.5|7290.5|7306.4|7291.4|7307.5|7292.5|7305|7290|40
1729842600000|2024-10-25 07:50:00|7306.3|7291.3|7313.5|7298.5|7313.5|7298.5|7306.3|7291.3|27
1729842900000|2024-10-25 07:55:00|7316.1|7301.1|7319.5|7304.5|7319.5|7304.5|7316.1|7301.1|8
1729843200000|2024-10-25 08:00:00|7321.6|7306.6|7316.1|7301.1|7321.6|7306.6|7314.9|7299.9|17
1729843500000|2024-10-25 08:05:00|7316|7301|7310.4|7295.4|7316.1|7301.1|7309.8|7294.8|16
1729843800000|2024-10-25 08:10:00|7309.6|7294.6|7309.7|7294.7|7309.7|7294.7|7306.4|7291.4|8
1729844100000|2024-10-25 08:15:00|7310.4|7295.4|7310.5|7295.5|7315|7300|7309.9|7294.9|32
1729844400000|2024-10-25 08:20:00|7310.1|7295.1|7308.6|7293.6|7310.7|7295.7|7307.1|7292.1|9
1729844700000|2024-10-25 08:25:00|7308|7293|7311.5|7296.5|7311.5|7296.5|7308|7293|6
1729845000000|2024-10-25 08:30:00|7311.1|7296.1|7313.1|7298.1|7313.6|7298.6|7310.1|7295.1|10
1729845300000|2024-10-25 08:35:00|7312.1|7297.1|7311.6|7296.6|7315.2|7300.2|7310.7|7295.7|19
1729845600000|2024-10-25 08:40:00|7311.5|7296.5|7314.2|7299.2|7314.2|7299.2|7311.2|7296.2|2
1729845900000|2024-10-25 08:45:00|7313.7|7298.7|7312.8|7297.8|7314.3|7299.3|7310.8|7295.8|23
1729846200000|2024-10-25 08:50:00|7312.4|7297.4|7311.4|7296.4|7315.8|7300.8|7309.2|7294.2|20
1729846500000|2024-10-25 08:55:00|7310.3|7295.3|7308.9|7293.9|7310.8|7295.8|7308.4|7293.4|11
1729846800000|2024-10-25 09:00:00|7309.8|7294.8|7309.7|7294.7|7310.2|7295.2|7309.2|7294.2|23
1729847100000|2024-10-25 09:05:00|7309.2|7294.2|7313.1|7298.1|7313.8|7298.8|7308.8|7293.8|9
1729847400000|2024-10-25 09:10:00|7313.2|7298.2|7315.1|7300.1|7316.6|7301.6|7312.6|7297.6|7
1729847700000|2024-10-25 09:15:00|7315.5|7300.5|7316.8|7301.8|7318.7|7303.7|7315.1|7300.1|9
1729848000000|2024-10-25 09:20:00|7316.6|7301.6|7317.1|7302.1|7317.1|7302.1|7316.2|7301.2|1
1729848300000|2024-10-25 09:25:00|7316.1|7301.1|7316.7|7301.7|7317.1|7302.1|7315.6|7300.6|1
1729848600000|2024-10-25 09:30:00|7316.6|7301.6|7315|7300|7316.6|7301.6|7314.1|7299.1|6
1729848900000|2024-10-25 09:35:00|7314.6|7299.6|7315.2|7300.2|7315.2|7300.2|7314.1|7299.1|4
1729849200000|2024-10-25 09:40:00|7315.5|7300.5|7315.2|7300.2|7316.7|7301.7|7314.7|7299.7|31
1729849500000|2024-10-25 09:45:00|7315.8|7300.8|7322.8|7307.8|7323.8|7308.8|7314.7|7299.7|78
1729849800000|2024-10-25 09:50:00|7322.7|7307.7|7319.2|7304.2|7322.7|7307.7|7319.2|7304.2|2
1729850100000|2024-10-25 09:55:00|7319.4|7304.4|7316.2|7301.2|7319.8|7304.8|7316.1|7301.1|2
1729850400000|2024-10-25 10:00:00|7316.1|7301.1|7312.3|7297.3|7316.1|7301.1|7312.3|7297.3|19
1729850700000|2024-10-25 10:05:00|7311.7|7296.7|7308.8|7293.8|7312.2|7297.2|7308.3|7293.3|9
1729851000000|2024-10-25 10:10:00|7308.7|7293.7|7309.3|7294.3|7310.3|7295.3|7308.3|7293.3|10
1729851300000|2024-10-25 10:15:00|7308.8|7293.8|7308.3|7293.3|7310.8|7295.8|7308.3|7293.3|7
1729851600000|2024-10-25 10:20:00|||||||||2
1729851900000|2024-10-25 10:25:00|7310.3|7295.3|7310.2|7295.2|7310.3|7295.3|7308.8|7293.8|20
1729852200000|2024-10-25 10:30:00|7311.2|7296.2|7312.8|7297.8|7314.3|7299.3|7310.3|7295.3|39
1729852500000|2024-10-25 10:35:00|7313.2|7298.2|7309.1|7294.1|7313.2|7298.2|7309.1|7294.1|3
1729852800000|2024-10-25 10:40:00|7308.7|7293.7|7306.9|7291.9|7310.6|7295.6|7306.8|7291.8|194
1729853100000|2024-10-25 10:45:00|7307.3|7292.3|7309.7|7294.7|7309.7|7294.7|7306.7|7291.7|18
1729853400000|2024-10-25 10:50:00|7309.2|7294.2|7309.6|7294.6|7309.6|7294.6|7307.5|7292.5|22
1729853700000|2024-10-25 10:55:00|7309.1|7294.1|7304|7289|7310.1|7295.1|7304|7289|23
1729854000000|2024-10-25 11:00:00|7303.6|7288.6|7306.6|7291.6|7307|7292|7302.1|7287.1|148
1729854300000|2024-10-25 11:05:00|7306.1|7291.1|7309.2|7294.2|7312.8|7297.8|7306.1|7291.1|70
1729854600000|2024-10-25 11:10:00|7309.1|7294.1|7310.8|7295.8|7310.9|7295.9|7308.2|7293.2|5
1729854900000|2024-10-25 11:15:00|7311|7296|7307.6|7292.6|7311.8|7296.8|7307.6|7292.6|10
1729855200000|2024-10-25 11:20:00|7307.5|7292.5|7305.1|7290.1|7307.5|7292.5|7305.1|7290.1|8
1729855500000|2024-10-25 11:25:00|7305.6|7290.6|7308.5|7293.5|7308.9|7293.9|7305.6|7290.6|13
1729855800000|2024-10-25 11:30:00|7308.9|7293.9|7305.9|7290.9|7308.9|7293.9|7305.4|7290.4|7
1729856100000|2024-10-25 11:35:00|7304.9|7289.9|7304.9|7289.9|7304.9|7289.9|7304.4|7289.4|3
1729856400000|2024-10-25 11:40:00|7304.4|7289.4|7303.9|7288.9|7304.4|7289.4|7303.4|7288.4|4
1729856700000|2024-10-25 11:45:00|7304|7289|7302.8|7287.8|7306.8|7291.8|7301.8|7286.8|32
1729857000000|2024-10-25 11:50:00|7301.3|7286.3|7302.8|7287.8|7302.8|7287.8|7301.3|7286.3|10
1729857300000|2024-10-25 11:55:00|7302.3|7287.3|7306.6|7291.6|7309|7294|7302.3|7287.3|26
1729857600000|2024-10-25 12:00:00|7306.2|7291.2|7299.5|7284.5|7306.2|7291.2|7298.5|7283.5|148
1729857900000|2024-10-25 12:05:00|7299|7284|7291.9|7276.9|7299.5|7284.5|7289.8|7274.8|73
1729858200000|2024-10-25 12:10:00|7291.8|7276.8|7285.5|7270.5|7292.3|7277.3|7285.4|7270.4|91
1729858500000|2024-10-25 12:15:00|7286.4|7271.4|7287.9|7272.9|7287.9|7272.9|7285.7|7270.7|50
1729858800000|2024-10-25 12:20:00|7287.7|7272.7|7286.2|7271.2|7288.2|7273.2|7285.7|7270.7|45
1729859100000|2024-10-25 12:25:00|7286.7|7271.7|7286.9|7271.9|7288.9|7273.9|7285.7|7270.7|66
1729859400000|2024-10-25 12:30:00|7286.8|7271.8|7288.6|7273.6|7292.2|7277.2|7286.5|7271.5|78
1729859700000|2024-10-25 12:35:00|7287.7|7272.7|7288.8|7273.8|7290.4|7275.4|7287.1|7272.1|193
1729860000000|2024-10-25 12:40:00|7288.9|7273.9|7288.2|7273.2|7289.3|7274.3|7287.9|7272.9|29
1729860300000|2024-10-25 12:45:00|7287.8|7272.8|7279.7|7264.7|7289.3|7274.3|7279.2|7264.2|254
1729860600000|2024-10-25 12:50:00|7279.2|7264.2|7282.9|7267.9|7287.3|7272.3|7276.8|7261.8|211
1729860900000|2024-10-25 12:55:00|7282.6|7267.6|7275.6|7260.6|7282.6|7267.6|7275.5|7260.5|144
1729861200000|2024-10-25 13:00:00|7275.2|7260.2|7280.3|7265.3|7282.2|7267.2|7274.3|7259.3|153
1729861500000|2024-10-25 13:05:00|7280.2|7265.2|7277.6|7262.6|7286.1|7271.1|7274.9|7259.9|176
1729861800000|2024-10-25 13:10:00|7276.6|7261.6|7276.7|7261.7|7279.6|7264.6|7275.1|7260.1|122
1729862100000|2024-10-25 13:15:00|7276.6|7261.6|7278.5|7263.5|7280.2|7265.2|7275.1|7260.1|90
1729862400000|2024-10-25 13:20:00|7278.6|7263.6|7275|7260|7281.9|7266.9|7274.6|7259.6|136
1729862700000|2024-10-25 13:25:00|7275.1|7260.1|7276.6|7261.6|7283.7|7268.7|7274.1|7259.1|153
1729863000000|2024-10-25 13:30:00|7275.5|7260.5|7277.6|7262.6|7282.7|7267.7|7275|7260|156
1729863300000|2024-10-25 13:35:00|7277.7|7262.7|7289.9|7274.9|7289.9|7274.9|7275.1|7260.1|129
1729863600000|2024-10-25 13:40:00|7290|7275|7303.2|7288.2|7305.2|7290.2|7290|7275|126
1729863900000|2024-10-25 13:45:00|7302.6|7287.6|7322.1|7307.1|7322.1|7307.1|7300.9|7285.9|141
1729864200000|2024-10-25 13:50:00|7321.6|7306.6|7308.6|7293.6|7321.6|7306.6|7302.6|7287.6|173
1729864500000|2024-10-25 13:55:00|7309|7294|7305.1|7290.1|7313.1|7298.1|7305.1|7290.1|115
1729864800000|2024-10-25 14:00:00|7304.9|7289.9|7299.3|7284.3|7310.1|7295.1|7294.5|7279.5|208
1729865100000|2024-10-25 14:05:00|7298.1|7283.1|7304.9|7289.9|7304.9|7289.9|7294.6|7279.6|114
1729865400000|2024-10-25 14:10:00|7307|7292|7310.1|7295.1|7311.1|7296.1|7304.4|7289.4|148
1729865700000|2024-10-25 14:15:00|7310.7|7295.7|7312.1|7297.1|7315.1|7300.1|7310.1|7295.1|104
1729866000000|2024-10-25 14:20:00|7310.6|7295.6|7316.9|7301.9|7322.8|7307.8|7309|7294|193
1729866300000|2024-10-25 14:25:00|7316.7|7301.7|7307.3|7292.3|7316.7|7301.7|7307.3|7292.3|63
1729866600000|2024-10-25 14:30:00|7306.8|7291.8|7302|7287|7306.8|7291.8|7296.9|7281.9|185
1729866900000|2024-10-25 14:35:00|7301.6|7286.6|7307.8|7292.8|7308.2|7293.2|7298.6|7283.6|213
1729867200000|2024-10-25 14:40:00|7308.3|7293.3|7308.1|7293.1|7314.2|7299.2|7306.7|7291.7|108
1729867500000|2024-10-25 14:45:00|7308.2|7293.2|7309.1|7294.1|7310.6|7295.6|7305.6|7290.6|101
1729867800000|2024-10-25 14:50:00|7310.2|7295.2|7304.3|7289.3|7310.3|7295.3|7301.7|7286.7|153
1729868100000|2024-10-25 14:55:00|7304.8|7289.8|7301.3|7286.3|7307.3|7292.3|7301.2|7286.2|79
1729868400000|2024-10-25 15:00:00|7301.2|7286.2|7296.7|7281.7|7301.3|7286.3|7295.3|7280.3|124
1729868700000|2024-10-25 15:05:00|7297.1|7282.1|7302.3|7287.3|7302.7|7287.7|7295.3|7280.3|62
1729869000000|2024-10-25 15:10:00|7302.4|7287.4|7292.3|7277.3|7302.8|7287.8|7292.3|7277.3|120
1729869300000|2024-10-25 15:15:00|7291|7276|7289.3|7274.3|7291.8|7276.8|7287.4|7272.4|69
1729869600000|2024-10-25 15:20:00|7289.8|7274.8|7284.9|7269.9|7290.9|7275.9|7282.3|7267.3|235
1729869900000|2024-10-25 15:25:00|7284.5|7269.5|7276.2|7261.2|7284.5|7269.5|7275.7|7260.7|206
1729870200000|2024-10-25 15:30:00|7275.7|7260.7|7276.1|7261.1|7279.3|7264.3|7275.2|7260.2|127
1729870500000|2024-10-25 15:35:00|7276|7261|7282.5|7267.5|7283.5|7268.5|7275|7260|113
1729870800000|2024-10-25 15:40:00|7282.9|7267.9|7277.8|7262.8|7283|7268|7277.3|7262.3|78
1729871100000|2024-10-25 15:45:00|7277.9|7262.9|7275.9|7260.9|7279.8|7264.8|7274.9|7259.9|127
1729871400000|2024-10-25 15:50:00|7276.7|7261.7|7273.3|7258.3|7278.4|7263.4|7272.3|7257.3|174
1729871700000|2024-10-25 15:55:00|7272.3|7257.3|7262.6|7247.6|7274.4|7259.4|7262.6|7247.6|236
1729872000000|2024-10-25 16:00:00|7263.2|7248.2|7260.6|7245.6|7263.2|7248.2|7260|7245|153
1729872300000|2024-10-25 16:05:00|7260.5|7245.5|7265.3|7250.3|7265.3|7250.3|7258.8|7243.8|117
1729872600000|2024-10-25 16:10:00|7264.9|7249.9|7262.2|7247.2|7265.4|7250.4|7259.6|7244.6|282
1729872900000|2024-10-25 16:15:00|7263.7|7248.7|7266.1|7251.1|7268|7253|7262.7|7247.7|126
1729873200000|2024-10-25 16:20:00|7266|7251|7266|7251|7268.1|7253.1|7264.5|7249.5|81
1729873500000|2024-10-25 16:25:00|7265.5|7250.5|7265|7250|7267|7252|7264.5|7249.5|84
1729873800000|2024-10-25 16:30:00|7266.5|7251.5|7265.3|7250.3|7267.9|7252.9|7264.2|7249.2|94
1729874100000|2024-10-25 16:35:00|7264.9|7249.9|7263.2|7248.2|7267|7252|7263.2|7248.2|105
1729874400000|2024-10-25 16:40:00|7263.7|7248.7|7262.4|7247.4|7265.1|7250.1|7260.1|7245.1|191
1729874700000|2024-10-25 16:45:00|7263.1|7248.1|7260.7|7245.7|7265.2|7250.2|7260.5|7245.5|83
1729875000000|2024-10-25 16:50:00|7261.9|7246.9|7260.4|7245.4|7263.4|7248.4|7257.5|7242.5|218
1729875300000|2024-10-25 16:55:00|7260.5|7245.5|7262.2|7247.2|7264.5|7249.5|7258|7243|159
1729875600000|2024-10-25 17:00:00|7263.7|7248.7|7267.7|7252.7|7270.7|7255.7|7263.7|7248.7|81
1729875900000|2024-10-25 17:05:00|7267.3|7252.3|7264.7|7249.7|7268.9|7253.9|7264.7|7249.7|65
1729876200000|2024-10-25 17:10:00|7264.8|7249.8|7272.3|7257.3|7273.6|7258.6|7262.6|7247.6|120
1729876500000|2024-10-25 17:15:00|7272.8|7257.8|7267.9|7252.9|7275.1|7260.1|7266.3|7251.3|92
1729876800000|2024-10-25 17:20:00|7269|7254|7271.8|7256.8|7272.9|7257.9|7269|7254|88
1729877100000|2024-10-25 17:25:00|7271.9|7256.9|7268.3|7253.3|7273.4|7258.4|7267.8|7252.8|80
1729877400000|2024-10-25 17:30:00|7267.9|7252.9|7260.7|7245.7|7268.3|7253.3|7260.7|7245.7|109
1729877700000|2024-10-25 17:35:00|7260.8|7245.8|7257.8|7242.8|7262.9|7247.9|7257.7|7242.7|58
1729878000000|2024-10-25 17:40:00|7258.2|7243.2|7253.6|7238.6|7258.9|7243.9|7253.6|7238.6|119
1729878300000|2024-10-25 17:45:00|7253.2|7238.2|7253.6|7238.6|7256.7|7241.7|7253.2|7238.2|120
1729878600000|2024-10-25 17:50:00|7254.6|7239.6|7258.5|7243.5|7261.5|7246.5|7253.6|7238.6|100
1729878900000|2024-10-25 17:55:00|7258.4|7243.4|7263.1|7248.1|7263.7|7248.7|7258.4|7243.4|87
1729879200000|2024-10-25 18:00:00|7263|7248|7258.1|7243.1|7263|7248|7255.5|7240.5|94
1729879500000|2024-10-25 18:05:00|7258.5|7243.5|7257.5|7242.5|7258.5|7243.5|7255|7240|145
1729879800000|2024-10-25 18:10:00|7258|7243|7258.7|7243.7|7260.2|7245.2|7253.5|7238.5|886
1729880100000|2024-10-25 18:15:00|7259.2|7244.2|7258.8|7243.8|7261.9|7246.9|7258.3|7243.3|317
1729880400000|2024-10-25 18:20:00|7259.2|7244.2|7259.2|7244.2|7259.2|7244.2|7259.2|7244.2|0
1730077200000|2024-10-28 01:00:00|7269.4|7254.4|7264.4|7249.4|7279.7|7264.7|7258.5|7243.5|203
1730077500000|2024-10-28 01:05:00|7263.9|7248.9|7267.9|7252.9|7274|7259|7262.4|7247.4|53
1730077800000|2024-10-28 01:10:00|7268|7253|7271.4|7256.4|7272.4|7257.4|7267.6|7252.6|23
1730078100000|2024-10-28 01:15:00|7271.3|7256.3|7273|7258|7273|7258|7270.4|7255.4|7
1730078400000|2024-10-28 01:20:00|7272.8|7257.8|7270|7255|7273|7258|7269.9|7254.9|16
1730078700000|2024-10-28 01:25:00|7269.4|7254.4|7269|7254|7269.4|7254.4|7268.8|7253.8|2
1730079000000|2024-10-28 01:30:00|7268.9|7253.9|7266.8|7251.8|7271.5|7256.5|7264|7249|38
1730079300000|2024-10-28 01:35:00|7266.3|7251.3|7263.4|7248.4|7267.9|7252.9|7260.5|7245.5|7
1730079600000|2024-10-28 01:40:00|7263|7248|7266.5|7251.5|7267.3|7252.3|7262|7247|6
1730079900000|2024-10-28 01:45:00|7263.7|7248.7|7265.2|7250.2|7266|7251|7263.7|7248.7|1
1730080200000|2024-10-28 01:50:00|7265.1|7250.1|7263|7248|7265.1|7250.1|7263|7248|3
1730080500000|2024-10-28 01:55:00|7262.9|7247.9|7268.6|7253.6|7269.5|7254.5|7262.9|7247.9|13
1730080800000|2024-10-28 02:00:00|7268.2|7253.2|7258.5|7243.5|7268.2|7253.2|7258|7243|18
1730081100000|2024-10-28 02:05:00|7258.6|7243.6|7259|7244|7259|7244|7257.9|7242.9|4
1730081400000|2024-10-28 02:10:00|7258.4|7243.4|7250.5|7235.5|7258.4|7243.4|7247.2|7232.2|106
1730081700000|2024-10-28 02:15:00|7250.4|7235.4|7249.9|7234.9|7250.4|7235.4|7249.9|7234.9|1
1730082000000|2024-10-28 02:20:00|7249.8|7234.8|7254.2|7239.2|7256|7241|7249.8|7234.8|47
1730082300000|2024-10-28 02:25:00|7262.5|7247.5|7263.1|7248.1|7263.1|7248.1|7258.5|7243.5|22
1730082600000|2024-10-28 02:30:00|7263|7248|7262.6|7247.6|7263.1|7248.1|7262.5|7247.5|7
1730082900000|2024-10-28 02:35:00|7262.5|7247.5|7267.5|7252.5|7267.5|7252.5|7260.7|7245.7|30
1730083200000|2024-10-28 02:40:00|7267.2|7252.2|7267|7252|7267.5|7252.5|7267|7252|2
1730083500000|2024-10-28 02:45:00|7266.5|7251.5|7283.4|7268.4|7283.5|7268.5|7266.5|7251.5|10
1730083800000|2024-10-28 02:50:00|7283|7268|7283|7268|7285.6|7270.6|7282.6|7267.6|5
1730084100000|2024-10-28 02:55:00|7282.5|7267.5|7280|7265|7282.5|7267.5|7279.6|7264.6|1
1730084400000|2024-10-28 03:00:00|7279.1|7264.1|7277.9|7262.9|7279.1|7264.1|7277.9|7262.9|1
1730084700000|2024-10-28 03:05:00|7278.1|7263.1|7278.6|7263.6|7279.9|7264.9|7278.1|7263.1|4
1730085000000|2024-10-28 03:10:00|7279.1|7264.1|7278|7263|7282.6|7267.6|7278|7263|7
1730085300000|2024-10-28 03:15:00|7278.1|7263.1|7275.7|7260.7|7278.1|7263.1|7275.1|7260.1|2
1730085600000|2024-10-28 03:20:00|7275.6|7260.6|7275.7|7260.7|7275.7|7260.7|7275.2|7260.2|0
1730085900000|2024-10-28 03:25:00|7275.2|7260.2|7275.2|7260.2|7275.7|7260.7|7273.4|7258.4|1
1730086200000|2024-10-28 03:30:00|7275.7|7260.7|7280.1|7265.1|7281.2|7266.2|7275.7|7260.7|2
1730086500000|2024-10-28 03:35:00|7279.2|7264.2|7274.2|7259.2|7279.2|7264.2|7274.2|7259.2|2
1730087100000|2024-10-28 03:45:00|7274|7259|7275.8|7260.8|7275.8|7260.8|7271.2|7256.2|4
1730087400000|2024-10-28 03:50:00|7275.9|7260.9|7276.8|7261.8|7276.8|7261.8|7275.9|7260.9|0
1730087700000|2024-10-28 03:55:00|7280.4|7265.4|7278.3|7263.3|7281.3|7266.3|7277.8|7262.8|9
1730088000000|2024-10-28 04:00:00|7276.2|7261.2|7272.6|7257.6|7276.2|7261.2|7272.6|7257.6|8
1730088300000|2024-10-28 04:05:00|7272.7|7257.7|7270.7|7255.7|7272.7|7257.7|7270.6|7255.6|3
1730088900000|2024-10-28 04:15:00|7270.8|7255.8|7270.7|7255.7|7270.8|7255.8|7270.7|7255.7|0
1730089200000|2024-10-28 04:20:00|7270.1|7255.1|7275.8|7260.8|7275.8|7260.8|7268.7|7253.7|5
1730089500000|2024-10-28 04:25:00|7276.3|7261.3|7275.4|7260.4|7276.3|7261.3|7275.4|7260.4|1
1730089800000|2024-10-28 04:30:00|7273.8|7258.8|7274.7|7259.7|7274.7|7259.7|7272|7257|9
1730090100000|2024-10-28 04:35:00|7274.2|7259.2|7271.9|7256.9|7274.2|7259.2|7271.9|7256.9|0
1730090700000|2024-10-28 04:45:00|7272.7|7257.7|7273|7258|7273|7258|7272.7|7257.7|4
1730091000000|2024-10-28 04:50:00|7273.4|7258.4|7273.4|7258.4|7273.4|7258.4|7273.4|7258.4|2
1730091300000|2024-10-28 04:55:00|7273.3|7258.3|7273.3|7258.3|7273.4|7258.4|7273.3|7258.3|0
1730091900000|2024-10-28 05:05:00|||||||||3
1730092200000|2024-10-28 05:10:00|7272.9|7257.9|7272.8|7257.8|7272.9|7257.9|7272.8|7257.8|0
1730092500000|2024-10-28 05:15:00|7272.3|7257.3|7272.3|7257.3|7272.3|7257.3|7272.3|7257.3|0
1730092800000|2024-10-28 05:20:00|7272.4|7257.4|7272.4|7257.4|7272.4|7257.4|7272.3|7257.3|1
1730093100000|2024-10-28 05:25:00|7274.4|7259.4|7273.4|7258.4|7274.4|7259.4|7273.4|7258.4|1
1730093400000|2024-10-28 05:30:00|7272.4|7257.4|7272.8|7257.8|7272.9|7257.9|7272.4|7257.4|1
1730093700000|2024-10-28 05:35:00|7272.9|7257.9|7271.8|7256.8|7272.9|7257.9|7271.8|7256.8|2
1730094000000|2024-10-28 05:40:00|7270.9|7255.9|7271.4|7256.4|7271.4|7256.4|7270.9|7255.9|2
1730094300000|2024-10-28 05:45:00|7271.9|7256.9|7271.9|7256.9|7272.4|7257.4|7271.5|7256.5|8
1730094600000|2024-10-28 05:50:00|7272.4|7257.4|7272.4|7257.4|7272.4|7257.4|7271.9|7256.9|0
1730094900000|2024-10-28 05:55:00|7270.9|7255.9|7271.9|7256.9|7275.7|7260.7|7270.9|7255.9|9
1730095200000|2024-10-28 06:00:00|7272|7257|7271.9|7256.9|7272.4|7257.4|7271.9|7256.9|1
1730095500000|2024-10-28 06:05:00|7272.4|7257.4|7273|7258|7274|7259|7272.4|7257.4|2
1730095800000|2024-10-28 06:10:00|7273.4|7258.4|7273.9|7258.9|7273.9|7258.9|7273.4|7258.4|0
1730096100000|2024-10-28 06:15:00|7273.1|7258.1|7272.8|7257.8|7273.9|7258.9|7272.3|7257.3|3
1730096400000|2024-10-28 06:20:00|7272|7257|7271.9|7256.9|7272.4|7257.4|7270.9|7255.9|10
1730096700000|2024-10-28 06:25:00|7271.8|7256.8|7271.4|7256.4|7271.9|7256.9|7270.9|7255.9|8
1730097000000|2024-10-28 06:30:00|7270.9|7255.9|7275.4|7260.4|7275.9|7260.9|7270.9|7255.9|11
1730097300000|2024-10-28 06:35:00|7278.8|7263.8|7279.4|7264.4|7280.3|7265.3|7278.4|7263.4|4
1730097600000|2024-10-28 06:40:00|7279.9|7264.9|7281.4|7266.4|7281.4|7266.4|7279.9|7264.9|2
1730097900000|2024-10-28 06:45:00|7284|7269|7289.4|7274.4|7289.4|7274.4|7283.9|7268.9|12
1730098200000|2024-10-28 06:50:00|7289|7274|7291.6|7276.6|7294|7279|7288.6|7273.6|18
1730098500000|2024-10-28 06:55:00|7292.1|7277.1|7294.6|7279.6|7294.6|7279.6|7289.1|7274.1|11
1730098800000|2024-10-28 07:00:00|7294.1|7279.1|7297.5|7282.5|7300|7285|7294|7279|10
1730099100000|2024-10-28 07:05:00|7297|7282|7297|7282|7297|7282|7297|7282|0
1730099400000|2024-10-28 07:10:00|7297.9|7282.9|7300.5|7285.5|7300.5|7285.5|7297.9|7282.9|2
1730099700000|2024-10-28 07:15:00|7300|7285|7285.1|7270.1|7300|7285|7284.3|7269.3|28
1730100000000|2024-10-28 07:20:00|7285.2|7270.2|7280|7265|7285.2|7270.2|7279.5|7264.5|196
1730100300000|2024-10-28 07:25:00|7280.5|7265.5|7278|7263|7280.5|7265.5|7273.5|7258.5|44
1730100600000|2024-10-28 07:30:00|7278.9|7263.9|7279.8|7264.8|7281.4|7266.4|7277.3|7262.3|7
1730100900000|2024-10-28 07:35:00|7279.7|7264.7|7289.9|7274.9|7292.6|7277.6|7278.4|7263.4|13
1730101200000|2024-10-28 07:40:00|7290|7275|7287.5|7272.5|7290|7275|7285.9|7270.9|9
1730101500000|2024-10-28 07:45:00|7287.6|7272.6|7286.4|7271.4|7287.6|7272.6|7285.9|7270.9|0
1730101800000|2024-10-28 07:50:00|7286.9|7271.9|7281.4|7266.4|7286.9|7271.9|7279.9|7264.9|3
1730102100000|2024-10-28 07:55:00|7281.5|7266.5|7281.9|7266.9|7282.4|7267.4|7280.9|7265.9|13
1730102400000|2024-10-28 08:00:00|7280.9|7265.9|7270.9|7255.9|7281.4|7266.4|7270.4|7255.4|29
1730102700000|2024-10-28 08:05:00|7270.5|7255.5|7270.7|7255.7|7272.7|7257.7|7269.5|7254.5|117
1730103000000|2024-10-28 08:10:00|7270.6|7255.6|7270.2|7255.2|7270.7|7255.7|7269.7|7254.7|4
1730103300000|2024-10-28 08:15:00|7270.7|7255.7|7276.6|7261.6|7277|7262|7270.7|7255.7|15
1730103600000|2024-10-28 08:20:00|7276.7|7261.7|7271.7|7256.7|7277|7262|7271.7|7256.7|25
1730103900000|2024-10-28 08:25:00|7270.8|7255.8|7269.3|7254.3|7271.3|7256.3|7268.2|7253.2|43
1730104200000|2024-10-28 08:30:00|7269.4|7254.4|7271.1|7256.1|7271.2|7256.2|7267.8|7252.8|4
1730104500000|2024-10-28 08:35:00|7270.6|7255.6|7273|7258|7273.1|7258.1|7270.6|7255.6|4
1730104800000|2024-10-28 08:40:00|7272.6|7257.6|7269.1|7254.1|7272.6|7257.6|7268.7|7253.7|2
1730105100000|2024-10-28 08:45:00|7271.6|7256.6|7271.1|7256.1|7273.6|7258.6|7269.6|7254.6|37
1730105400000|2024-10-28 08:50:00|7271.2|7256.2|7274.6|7259.6|7276.1|7261.1|7271.2|7256.2|9
1730105700000|2024-10-28 08:55:00|7274.7|7259.7|7273.6|7258.6|7275.1|7260.1|7273.6|7258.6|13
1730106000000|2024-10-28 09:00:00|7273.7|7258.7|7275.2|7260.2|7280.1|7265.1|7273.7|7258.7|48
1730106300000|2024-10-28 09:05:00|7275.1|7260.1|7273.3|7258.3|7275.1|7260.1|7273.2|7258.2|17
1730106600000|2024-10-28 09:10:00|7270.2|7255.2|7272.4|7257.4|7273.8|7258.8|7270.2|7255.2|22
1730106900000|2024-10-28 09:15:00|7274.9|7259.9|7272.4|7257.4|7274.9|7259.9|7272.4|7257.4|1
1730107200000|2024-10-28 09:20:00|7272.5|7257.5|7271.4|7256.4|7273.9|7258.9|7269.4|7254.4|6
1730107500000|2024-10-28 09:25:00|7271.3|7256.3|7269.9|7254.9|7271.3|7256.3|7269.4|7254.4|1
1730107800000|2024-10-28 09:30:00|7270.4|7255.4|7259.8|7244.8|7270.4|7255.4|7259.8|7244.8|29
1730108100000|2024-10-28 09:35:00|7259.9|7244.9|7264.3|7249.3|7264.3|7249.3|7259.5|7244.5|18
1730108400000|2024-10-28 09:40:00|7263.8|7248.8|7259.4|7244.4|7263.8|7248.8|7259.3|7244.3|12
1730108700000|2024-10-28 09:45:00|7258.9|7243.9|7258.4|7243.4|7260.4|7245.4|7258.3|7243.3|8
1730109000000|2024-10-28 09:50:00|7258.5|7243.5|7261.2|7246.2|7261.6|7246.6|7258.5|7243.5|13
1730109300000|2024-10-28 09:55:00|7263.3|7248.3|7260.7|7245.7|7266.1|7251.1|7260.6|7245.6|40
1730109600000|2024-10-28 10:00:00|7260.8|7245.8|7263|7248|7264.1|7249.1|7259.2|7244.2|81
1730109900000|2024-10-28 10:05:00|7263.1|7248.1|7259.9|7244.9|7263.5|7248.5|7259.9|7244.9|30
1730110200000|2024-10-28 10:10:00|7260.4|7245.4|7263.7|7248.7|7263.7|7248.7|7256.1|7241.1|32
1730110500000|2024-10-28 10:15:00|7263.6|7248.6|7262.4|7247.4|7263.6|7248.6|7261.8|7246.8|5
1730110800000|2024-10-28 10:20:00|7263.4|7248.4|7267.3|7252.3|7267.3|7252.3|7263.4|7248.4|4
1730111100000|2024-10-28 10:25:00|7266.8|7251.8|7262.8|7247.8|7267.3|7252.3|7261.4|7246.4|6
1730111400000|2024-10-28 10:30:00|7264.1|7249.1|7259.9|7244.9|7264.3|7249.3|7258.8|7243.8|22
1730111700000|2024-10-28 10:35:00|7260.4|7245.4|7261.3|7246.3|7264.4|7249.4|7260.4|7245.4|11
1730112000000|2024-10-28 10:40:00|7260.3|7245.3|7255.7|7240.7|7260.3|7245.3|7255.7|7240.7|8
1730112300000|2024-10-28 10:45:00|7256.2|7241.2|7255.2|7240.2|7256.7|7241.7|7255.2|7240.2|1
1730112600000|2024-10-28 10:50:00|7255.7|7240.7|7256.3|7241.3|7257.2|7242.2|7255.2|7240.2|14
1730112900000|2024-10-28 10:55:00|7256.7|7241.7|7254.8|7239.8|7256.7|7241.7|7254.8|7239.8|11
1730113200000|2024-10-28 11:00:00|7254.3|7239.3|7251.7|7236.7|7254.8|7239.8|7251.2|7236.2|25
1730113500000|2024-10-28 11:05:00|7251.3|7236.3|7249.7|7234.7|7252.6|7237.6|7249.3|7234.3|35
1730113800000|2024-10-28 11:10:00|7253.1|7238.1|7249.7|7234.7|7253.1|7238.1|7249.7|7234.7|11
1730114100000|2024-10-28 11:15:00|7248.9|7233.9|7247.6|7232.6|7248.9|7233.9|7247.6|7232.6|8
1730114400000|2024-10-28 11:20:00|7247.1|7232.1|7234.9|7219.9|7247.1|7232.1|7234.9|7219.9|230
1730114700000|2024-10-28 11:25:00|7234.5|7219.5|7233|7218|7235.8|7220.8|7230.5|7215.5|42
1730115000000|2024-10-28 11:30:00|7233.4|7218.4|7232|7217|7233.9|7218.9|7230.5|7215.5|35
1730115300000|2024-10-28 11:35:00|7232.9|7217.9|7231.5|7216.5|7235.7|7220.7|7231.5|7216.5|25
1730115600000|2024-10-28 11:40:00|7231.4|7216.4|7231.4|7216.4|7233|7218|7231.4|7216.4|36
1730115900000|2024-10-28 11:45:00|7231|7216|7234.1|7219.1|7236.5|7221.5|7231|7216|41
1730116200000|2024-10-28 11:50:00|7234|7219|7233.4|7218.4|7234|7219|7231|7216|33
1730116500000|2024-10-28 11:55:00|7233.3|7218.3|7234.3|7219.3|7234.4|7219.4|7232.3|7217.3|21
1730116800000|2024-10-28 12:00:00|7233.8|7218.8|7223.3|7208.3|7234.3|7219.3|7222.3|7207.3|210
1730117100000|2024-10-28 12:05:00|7223.7|7208.7|7218.7|7203.7|7229.4|7214.4|7218.7|7203.7|474
1730117400000|2024-10-28 12:10:00|7218.9|7203.9|7221.9|7206.9|7229.4|7214.4|7218.9|7203.9|132
1730117700000|2024-10-28 12:15:00|7221.4|7206.4|7218.8|7203.8|7222.9|7207.9|7218.8|7203.8|124
1730118000000|2024-10-28 12:20:00|7218.7|7203.7|7228.1|7213.1|7228.8|7213.8|7207.3|7192.3|232
1730118300000|2024-10-28 12:25:00|7227.3|7212.3|7223.9|7208.9|7231.4|7216.4|7222.9|7207.9|65
1730118600000|2024-10-28 12:30:00|7223.4|7208.4|7218.3|7203.3|7223.4|7208.4|7217.2|7202.2|92
1730118900000|2024-10-28 12:35:00|7218.2|7203.2|7211.8|7196.8|7218.2|7203.2|7211.8|7196.8|80
1730119200000|2024-10-28 12:40:00|7211.3|7196.3|7205.7|7190.7|7215|7200|7205.7|7190.7|115
1730119500000|2024-10-28 12:45:00|7206.2|7191.2|7211.7|7196.7|7211.8|7196.8|7206.2|7191.2|78
1730119800000|2024-10-28 12:50:00|7211.2|7196.2|7213.8|7198.8|7217.3|7202.3|7211.2|7196.2|51
1730120100000|2024-10-28 12:55:00|7213.4|7198.4|7215.9|7200.9|7216.9|7201.9|7210.8|7195.8|95
1730120400000|2024-10-28 13:00:00|7216.3|7201.3|7225.4|7210.4|7227.4|7212.4|7215.8|7200.8|92
1730120700000|2024-10-28 13:05:00|7225.3|7210.3|7216.5|7201.5|7225.3|7210.3|7212.8|7197.8|129
1730121000000|2024-10-28 13:10:00|7216.9|7201.9|7219.6|7204.6|7224.2|7209.2|7213.3|7198.3|123
1730121300000|2024-10-28 13:15:00|7221.3|7206.3|7221.8|7206.8|7228.1|7213.1|7221.3|7206.3|154
1730121600000|2024-10-28 13:20:00|7222.2|7207.2|7216.4|7201.4|7225.6|7210.6|7216|7201|77
1730121900000|2024-10-28 13:25:00|7216|7201|7210.4|7195.4|7216|7201|7210.4|7195.4|129
1730122200000|2024-10-28 13:30:00|7210.9|7195.9|7206.4|7191.4|7210.9|7195.9|7200.2|7185.2|499
1730122500000|2024-10-28 13:35:00|7206.8|7191.8|7222|7207|7225.1|7210.1|7205.9|7190.9|183
1730122800000|2024-10-28 13:40:00|7221.1|7206.1|7212.4|7197.4|7221.6|7206.6|7212.4|7197.4|123
1730123100000|2024-10-28 13:45:00|7211.8|7196.8|7205.4|7190.4|7212.2|7197.2|7205.4|7190.4|97
1730123400000|2024-10-28 13:50:00|7205.3|7190.3|7206|7191|7212.5|7197.5|7203.4|7188.4|83
1730123700000|2024-10-28 13:55:00|7205.9|7190.9|7203.7|7188.7|7209.5|7194.5|7203.7|7188.7|152
1730124000000|2024-10-28 14:00:00|7203.2|7188.2|7207.7|7192.7|7211.8|7196.8|7202.2|7187.2|160
1730124300000|2024-10-28 14:05:00|7206.8|7191.8|7212.6|7197.6|7213.2|7198.2|7204.7|7189.7|118
1730124600000|2024-10-28 14:10:00|7212.1|7197.1|7199.6|7184.6|7213.6|7198.6|7199.6|7184.6|211
1730124900000|2024-10-28 14:15:00|7199.7|7184.7|7208.2|7193.2|7213.3|7198.3|7199.6|7184.6|136
1730125200000|2024-10-28 14:20:00|7207.8|7192.8|7200.7|7185.7|7207.8|7192.8|7199.2|7184.2|147
1730125500000|2024-10-28 14:25:00|7200.2|7185.2|7199.6|7184.6|7201.7|7186.7|7194.6|7179.6|299
1730125800000|2024-10-28 14:30:00|7197|7182|7204.4|7189.4|7207.1|7192.1|7192.1|7177.1|458
1730126100000|2024-10-28 14:35:00|7203.9|7188.9|7195.4|7180.4|7206.3|7191.3|7194.7|7179.7|104
1730126400000|2024-10-28 14:40:00|7195.2|7180.2|7198.7|7183.7|7202.1|7187.1|7195.2|7180.2|139
1730126700000|2024-10-28 14:45:00|7198.6|7183.6|7196.6|7181.6|7198.6|7183.6|7193.5|7178.5|115
1730127000000|2024-10-28 14:50:00|7196.2|7181.2|7199.2|7184.2|7203.7|7188.7|7195.2|7180.2|126
1730127300000|2024-10-28 14:55:00|7198.7|7183.7|7202.2|7187.2|7206.2|7191.2|7197.7|7182.7|119
1730127600000|2024-10-28 15:00:00|7202.7|7187.7|7202.4|7187.4|7206.3|7191.3|7198.2|7183.2|133
1730127900000|2024-10-28 15:05:00|7203|7188|7235|7220|7235|7220|7202.9|7187.9|240
1730128200000|2024-10-28 15:10:00|7234.5|7219.5|7240.5|7225.5|7254|7239|7234|7219|232
1730128500000|2024-10-28 15:15:00|7241|7226|7246.4|7231.4|7250.4|7235.4|7240.7|7225.7|137
1730128800000|2024-10-28 15:20:00|7248.4|7233.4|7244.4|7229.4|7249.9|7234.9|7244.4|7229.4|72
1730129100000|2024-10-28 15:25:00|7242.3|7227.3|7231.7|7216.7|7244.9|7229.9|7230.3|7215.3|91
1730129400000|2024-10-28 15:30:00|7231.6|7216.6|7232.6|7217.6|7232.6|7217.6|7222.4|7207.4|227
1730129700000|2024-10-28 15:35:00|7232.7|7217.7|7225.6|7210.6|7233.1|7218.1|7221.6|7206.6|73
1730130000000|2024-10-28 15:40:00|7225.5|7210.5|7221|7206|7228|7213|7218.6|7203.6|74
1730130300000|2024-10-28 15:45:00|7219.6|7204.6|7231.6|7216.6|7232.6|7217.6|7217.5|7202.5|49
1730130600000|2024-10-28 15:50:00|7232.4|7217.4|7235.7|7220.7|7236.3|7221.3|7230.6|7215.6|57
1730130900000|2024-10-28 15:55:00|7233.4|7218.4|7234|7219|7239.1|7224.1|7231.2|7216.2|55
1730131200000|2024-10-28 16:00:00|7233.9|7218.9|7228.3|7213.3|7234.7|7219.7|7228.2|7213.2|44
1730131500000|2024-10-28 16:05:00|7228.2|7213.2|7232.7|7217.7|7233.2|7218.2|7224.7|7209.7|72
1730131800000|2024-10-28 16:10:00|7233.2|7218.2|7225.7|7210.7|7233.2|7218.2|7225.7|7210.7|49
1730132100000|2024-10-28 16:15:00|7225.2|7210.2|7228.7|7213.7|7228.7|7213.7|7220.6|7205.6|74
1730132400000|2024-10-28 16:20:00|7228.2|7213.2|7241.5|7226.5|7241.5|7226.5|7225.8|7210.8|56
1730132700000|2024-10-28 16:25:00|7241.4|7226.4|7242.6|7227.6|7243|7228|7237|7222|88
1730133000000|2024-10-28 16:30:00|7242|7227|7236.5|7221.5|7242.5|7227.5|7236.4|7221.4|49
1730133300000|2024-10-28 16:35:00|7236.4|7221.4|7235.5|7220.5|7239.5|7224.5|7234.2|7219.2|96
1730133600000|2024-10-28 16:40:00|7236|7221|7240.9|7225.9|7240.9|7225.9|7231.5|7216.5|55
1730133900000|2024-10-28 16:45:00|7240.5|7225.5|7240.6|7225.6|7242.5|7227.5|7237.4|7222.4|80
1730134200000|2024-10-28 16:50:00|7242.1|7227.1|7238.9|7223.9|7242.6|7227.6|7236.9|7221.9|47
1730134500000|2024-10-28 16:55:00|7237|7222|7236.4|7221.4|7237.4|7222.4|7234.9|7219.9|43
1730134800000|2024-10-28 17:00:00|7237.4|7222.4|7238.5|7223.5|7240|7225|7234.4|7219.4|39
1730135100000|2024-10-28 17:05:00|7239|7224|7227.9|7212.9|7239|7224|7227.9|7212.9|45
1730135400000|2024-10-28 17:10:00|7227.4|7212.4|7233.1|7218.1|7233.1|7218.1|7227.4|7212.4|53
1730135700000|2024-10-28 17:15:00|7232.6|7217.6|7239.8|7224.8|7239.8|7224.8|7231.6|7216.6|80
1730136000000|2024-10-28 17:20:00|7239.7|7224.7|7241.2|7226.2|7245.2|7230.2|7239.7|7224.7|71
1730136300000|2024-10-28 17:25:00|7240.9|7225.9|7240.2|7225.2|7241.2|7226.2|7239.2|7224.2|31
1730136600000|2024-10-28 17:30:00|7239.8|7224.8|7240.7|7225.7|7248.2|7233.2|7236.1|7221.1|228
1730136900000|2024-10-28 17:35:00|7241.1|7226.1|7237.1|7222.1|7241.1|7226.1|7236.6|7221.6|51
1730137200000|2024-10-28 17:40:00|7236.6|7221.6|7238.1|7223.1|7241.1|7226.1|7235.6|7220.6|92
1730137500000|2024-10-28 17:45:00|7238|7223|7238.8|7223.8|7240.1|7225.1|7236.7|7221.7|79
1730137800000|2024-10-28 17:50:00|7238.3|7223.3|7241.4|7226.4|7241.4|7226.4|7237.7|7222.7|76
1730138100000|2024-10-28 17:55:00|7241.3|7226.3|7240|7225|7241.3|7226.3|7237.4|7222.4|117
1730138400000|2024-10-28 18:00:00|7239.5|7224.5|7242.5|7227.5|7247.5|7232.5|7238.4|7223.4|215
1730138700000|2024-10-28 18:05:00|7243|7228|7236.6|7221.6|7243|7228|7232.3|7217.3|245
1730139000000|2024-10-28 18:10:00|7236.1|7221.1|7235.4|7220.4|7238.3|7223.3|7223.8|7208.8|841
1730139300000|2024-10-28 18:15:00|7234.9|7219.9|7235.8|7220.8|7239.5|7224.5|7234.1|7219.1|160
1730163600000|2024-10-29 01:00:00|7224.1|7209.1|7225.3|7210.3|7241.9|7226.9|7224.1|7209.1|61
1730163900000|2024-10-29 01:05:00|7224.7|7209.7|7221.7|7206.7|7227.9|7212.9|7219.6|7204.6|34
1730164200000|2024-10-29 01:10:00|7222.1|7207.1|7224.9|7209.9|7225|7210|7221.7|7206.7|2
1730164500000|2024-10-29 01:15:00|7223.1|7208.1|7225.1|7210.1|7226.4|7211.4|7223.1|7208.1|3
1730164800000|2024-10-29 01:20:00|7221.7|7206.7|7219.3|7204.3|7221.7|7206.7|7217.9|7202.9|3
1730165100000|2024-10-29 01:25:00|7222.7|7207.7|7220.2|7205.2|7222.7|7207.7|7219.7|7204.7|2
1730165700000|2024-10-29 01:35:00|7220.3|7205.3|7221.4|7206.4|7221.4|7206.4|7220.3|7205.3|1
1730166000000|2024-10-29 01:40:00|7221.3|7206.3|7219.9|7204.9|7221.4|7206.4|7219.9|7204.9|4
1730166300000|2024-10-29 01:45:00|7219.7|7204.7|7219.7|7204.7|7219.7|7204.7|7218.3|7203.3|3
1730166600000|2024-10-29 01:50:00|7218.4|7203.4|7218.3|7203.3|7218.4|7203.4|7218.3|7203.3|6
1730166900000|2024-10-29 01:55:00|7220.4|7205.4|7220.3|7205.3|7220.6|7205.6|7219.3|7204.3|1
1730167200000|2024-10-29 02:00:00|7219.3|7204.3|7223.5|7208.5|7223.5|7208.5|7219.3|7204.3|2
1730167500000|2024-10-29 02:05:00|7224.5|7209.5|7235.3|7220.3|7235.3|7220.3|7224.5|7209.5|25
1730167800000|2024-10-29 02:10:00|7234.4|7219.4|7238.1|7223.1|7238.1|7223.1|7233.1|7218.1|3
1730168100000|2024-10-29 02:15:00|7239.6|7224.6|7241.6|7226.6|7242.1|7227.1|7239.6|7224.6|3
1730168400000|2024-10-29 02:20:00|7242.1|7227.1|7239.8|7224.8|7246.6|7231.6|7238.8|7223.8|10
1730169000000|2024-10-29 02:30:00|7240.3|7225.3|7239.8|7224.8|7240.3|7225.3|7238.8|7223.8|2
1730169300000|2024-10-29 02:35:00|7239.4|7224.4|7239|7224|7239.5|7224.5|7238.9|7223.9|1
1730169600000|2024-10-29 02:40:00|7236.9|7221.9|7231.9|7216.9|7236.9|7221.9|7231.9|7216.9|3
1730169900000|2024-10-29 02:45:00|7231.5|7216.5|7236.7|7221.7|7237.5|7222.5|7231.5|7216.5|1
1730170200000|2024-10-29 02:50:00|7234.5|7219.5|7230|7215|7234.5|7219.5|7230|7215|4
1730170500000|2024-10-29 02:55:00|7229|7214|7225.9|7210.9|7229.6|7214.6|7220.5|7205.5|23
1730170800000|2024-10-29 03:00:00|7226|7211|7228.5|7213.5|7228.5|7213.5|7226|7211|0
1730171400000|2024-10-29 03:10:00|7228.1|7213.1|7227.6|7212.6|7228.1|7213.1|7227.6|7212.6|5
1730171700000|2024-10-29 03:15:00|7228.6|7213.6|7227.1|7212.1|7228.6|7213.6|7227.1|7212.1|0
1730172000000|2024-10-29 03:20:00|7227|7212|7223.9|7208.9|7227|7212|7223.9|7208.9|16
1730172300000|2024-10-29 03:25:00|||||||||6
1730172600000|2024-10-29 03:30:00|7223.4|7208.4|7227.6|7212.6|7227.6|7212.6|7223.4|7208.4|7
1730172900000|2024-10-29 03:35:00|7227.5|7212.5|7224.4|7209.4|7227.5|7212.5|7224.4|7209.4|3
1730173200000|2024-10-29 03:40:00|||||||||1
1730173500000|2024-10-29 03:45:00|7224.3|7209.3|7224.8|7209.8|7224.8|7209.8|7224|7209|0
1730173800000|2024-10-29 03:50:00|7224.4|7209.4|7223.8|7208.8|7224.8|7209.8|7223.8|7208.8|13
1730174100000|2024-10-29 03:55:00|7221.3|7206.3|7219.3|7204.3|7221.3|7206.3|7218.8|7203.8|14
1730174400000|2024-10-29 04:00:00|||||||||1
1730174700000|2024-10-29 04:05:00|7218.8|7203.8|7220.8|7205.8|7220.8|7205.8|7218.8|7203.8|4
1730175000000|2024-10-29 04:10:00|7220.7|7205.7|7219.8|7204.8|7220.7|7205.7|7219.3|7204.3|0
1730175300000|2024-10-29 04:15:00|7219.7|7204.7|7219.8|7204.8|7219.8|7204.8|7219.3|7204.3|0
1730175600000|2024-10-29 04:20:00|7219.7|7204.7|7218.8|7203.8|7219.7|7204.7|7216.9|7201.9|17
1730175900000|2024-10-29 04:25:00|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|1
1730176200000|2024-10-29 04:30:00|7219.4|7204.4|7221.9|7206.9|7224.8|7209.8|7219.4|7204.4|9
1730176500000|2024-10-29 04:35:00|7221.8|7206.8|7221.9|7206.9|7221.9|7206.9|7221.4|7206.4|0
1730176800000|2024-10-29 04:40:00|7220.9|7205.9|7220.6|7205.6|7221.6|7206.6|7220.6|7205.6|64
1730177100000|2024-10-29 04:45:00|7220.1|7205.1|7220.1|7205.1|7220.5|7205.5|7220.1|7205.1|0
1730177400000|2024-10-29 04:50:00|7220.5|7205.5|7219.5|7204.5|7220.5|7205.5|7219.5|7204.5|2
1730177700000|2024-10-29 04:55:00|7218.8|7203.8|7218|7203|7218.8|7203.8|7218|7203|0
1730178300000|2024-10-29 05:05:00|7218.5|7203.5|7218.5|7203.5|7218.5|7203.5|7218.5|7203.5|5
1730179200000|2024-10-29 05:20:00|7218.6|7203.6|7219|7204|7219.5|7204.5|7218.5|7203.5|1
1730179800000|2024-10-29 05:30:00|7218.5|7203.5|7219.5|7204.5|7219.6|7204.6|7218|7203|2
1730180100000|2024-10-29 05:35:00|7219.4|7204.4|7216.6|7201.6|7219.4|7204.4|7216.6|7201.6|1
1730180700000|2024-10-29 05:45:00|7216.5|7201.5|7207.5|7192.5|7216.5|7201.5|7207.1|7192.1|31
1730181000000|2024-10-29 05:50:00|7207.1|7192.1|7208.2|7193.2|7208.2|7193.2|7205.8|7190.8|11
1730181300000|2024-10-29 05:55:00|7208.3|7193.3|7208.8|7193.8|7208.8|7193.8|7208.2|7193.2|1
1730181600000|2024-10-29 06:00:00|7208.3|7193.3|7209.6|7194.6|7210|7195|7208.3|7193.3|1
1730181900000|2024-10-29 06:05:00|7210.5|7195.5|7209.6|7194.6|7210.5|7195.5|7206.2|7191.2|10
1730182200000|2024-10-29 06:10:00|7210|7195|7205|7190|7210.4|7195.4|7205|7190|33
1730182500000|2024-10-29 06:15:00|7205.5|7190.5|7207.1|7192.1|7207.5|7192.5|7205|7190|10
1730182800000|2024-10-29 06:20:00|7207.2|7192.2|7207.9|7192.9|7207.9|7192.9|7204.3|7189.3|42
1730183100000|2024-10-29 06:25:00|7207.8|7192.8|7204.1|7189.1|7207.8|7192.8|7203.8|7188.8|14
1730183400000|2024-10-29 06:30:00|7204.2|7189.2|7205.3|7190.3|7205.9|7190.9|7203.7|7188.7|11
1730183700000|2024-10-29 06:35:00|7205.8|7190.8|7201.7|7186.7|7205.9|7190.9|7201.7|7186.7|7
1730184000000|2024-10-29 06:40:00|7201.3|7186.3|7202.1|7187.1|7203|7188|7199.2|7184.2|36
1730184300000|2024-10-29 06:45:00|7203.7|7188.7|7205.4|7190.4|7205.8|7190.8|7198.8|7183.8|25
1730184600000|2024-10-29 06:50:00|7204.9|7189.9|7202.9|7187.9|7204.9|7189.9|7201.4|7186.4|3
1730184900000|2024-10-29 06:55:00|7202.7|7187.7|7201.4|7186.4|7202.8|7187.8|7201.4|7186.4|3
1730185200000|2024-10-29 07:00:00|7201.5|7186.5|7203.4|7188.4|7203.4|7188.4|7201.4|7186.4|2
1730185500000|2024-10-29 07:05:00|7203.5|7188.5|7208.3|7193.3|7208.3|7193.3|7203.5|7188.5|11
1730185800000|2024-10-29 07:10:00|7209.7|7194.7|7210.3|7195.3|7210.4|7195.4|7207.8|7192.8|7
1730186100000|2024-10-29 07:15:00|7210.4|7195.4|7208.8|7193.8|7210.5|7195.5|7208.3|7193.3|3
1730186400000|2024-10-29 07:20:00|7209|7194|7210.8|7195.8|7215.9|7200.9|7209|7194|27
1730186700000|2024-10-29 07:25:00|7209.9|7194.9|7208.8|7193.8|7210.8|7195.8|7207.4|7192.4|1
1730187000000|2024-10-29 07:30:00|7208.9|7193.9|7206.4|7191.4|7208.9|7193.9|7205.4|7190.4|2
1730187300000|2024-10-29 07:35:00|7206.9|7191.9|7210.3|7195.3|7210.4|7195.4|7206.9|7191.9|5
1730187600000|2024-10-29 07:40:00|7209.9|7194.9|7210.9|7195.9|7210.9|7195.9|7209.1|7194.1|0
1730187900000|2024-10-29 07:45:00|7211.3|7196.3|7213.5|7198.5|7213.5|7198.5|7210.9|7195.9|2
1730188200000|2024-10-29 07:50:00|7212.9|7197.9|7216.9|7201.9|7217.6|7202.6|7212.9|7197.9|4
1730188500000|2024-10-29 07:55:00|7216|7201|7215.4|7200.4|7220.9|7205.9|7215.4|7200.4|25
1730188800000|2024-10-29 08:00:00|7215.5|7200.5|7217.5|7202.5|7220.1|7205.1|7215.5|7200.5|17
1730189100000|2024-10-29 08:05:00|7217|7202|7221.5|7206.5|7224.2|7209.2|7217|7202|16
1730189400000|2024-10-29 08:10:00|7221.4|7206.4|7220.5|7205.5|7221.5|7206.5|7220.5|7205.5|0
1730189700000|2024-10-29 08:15:00|7221|7206|7218.8|7203.8|7223.4|7208.4|7218|7203|109
1730190000000|2024-10-29 08:20:00|7220.1|7205.1|7219.4|7204.4|7220.8|7205.8|7216.8|7201.8|16
1730190300000|2024-10-29 08:25:00|7218.4|7203.4|7221|7206|7221|7206|7218.4|7203.4|2
1730190600000|2024-10-29 08:30:00|7221.4|7206.4|7231.9|7216.9|7232.5|7217.5|7221.4|7206.4|10
1730190900000|2024-10-29 08:35:00|7232.3|7217.3|7238.4|7223.4|7238.4|7223.4|7231.9|7216.9|48
1730191200000|2024-10-29 08:40:00|7237.4|7222.4|7250.6|7235.6|7253.1|7238.1|7236.9|7221.9|60
1730191500000|2024-10-29 08:45:00|7253.3|7238.3|7269.8|7254.8|7269.8|7254.8|7252.8|7237.8|47
1730191800000|2024-10-29 08:50:00|7269.7|7254.7|7266.3|7251.3|7270.7|7255.7|7264.7|7249.7|33
1730192100000|2024-10-29 08:55:00|7265.8|7250.8|7265.2|7250.2|7265.9|7250.9|7261.2|7246.2|18
1730192400000|2024-10-29 09:00:00|7265.1|7250.1|7263.6|7248.6|7271.1|7256.1|7262.6|7247.6|84
1730192700000|2024-10-29 09:05:00|7263.5|7248.5|7260.6|7245.6|7263.6|7248.6|7260.6|7245.6|12
1730193000000|2024-10-29 09:10:00|7260.1|7245.1|7260.6|7245.6|7260.6|7245.6|7254.6|7239.6|15
1730193300000|2024-10-29 09:15:00|7261.1|7246.1|7263.7|7248.7|7265.1|7250.1|7260.2|7245.2|6
1730193600000|2024-10-29 09:20:00|7264.6|7249.6|7262|7247|7265.1|7250.1|7259.6|7244.6|11
1730193900000|2024-10-29 09:25:00|7261.6|7246.6|7257.1|7242.1|7261.6|7246.6|7257.1|7242.1|7
1730194200000|2024-10-29 09:30:00|7256.7|7241.7|7250.6|7235.6|7257.1|7242.1|7249|7234|8
1730194500000|2024-10-29 09:35:00|7251|7236|7252.6|7237.6|7254.6|7239.6|7248.1|7233.1|14
1730194800000|2024-10-29 09:40:00|7248.6|7233.6|7247.8|7232.8|7249.8|7234.8|7247.7|7232.7|16
1730195100000|2024-10-29 09:45:00|7248.7|7233.7|7252.2|7237.2|7252.6|7237.6|7247.7|7232.7|8
1730195400000|2024-10-29 09:50:00|7252.6|7237.6|7253.6|7238.6|7254.8|7239.8|7250.1|7235.1|9
1730195700000|2024-10-29 09:55:00|7253.1|7238.1|7256.1|7241.1|7257|7242|7253.1|7238.1|7
1730196000000|2024-10-29 10:00:00|7255.3|7240.3|7255.6|7240.6|7257.5|7242.5|7251.6|7236.6|34
1730196300000|2024-10-29 10:05:00|7255.1|7240.1|7254.6|7239.6|7255.1|7240.1|7252.1|7237.1|9
1730196600000|2024-10-29 10:10:00|7254.7|7239.7|7255.6|7240.6|7255.6|7240.6|7251.1|7236.1|10
1730196900000|2024-10-29 10:15:00|7255.2|7240.2|7251.6|7236.6|7255.7|7240.7|7251.2|7236.2|2
1730197200000|2024-10-29 10:20:00|7251.2|7236.2|7253.2|7238.2|7253.7|7238.7|7249.2|7234.2|6
1730197500000|2024-10-29 10:25:00|7255.2|7240.2|7249.7|7234.7|7255.7|7240.7|7248.2|7233.2|26
1730197800000|2024-10-29 10:30:00|7249.5|7234.5|7248.7|7233.7|7249.7|7234.7|7247.7|7232.7|2
1730198100000|2024-10-29 10:35:00|7248.2|7233.2|7254.1|7239.1|7254.1|7239.1|7248.2|7233.2|9
1730198400000|2024-10-29 10:40:00|7253.2|7238.2|7249.2|7234.2|7253.2|7238.2|7249.2|7234.2|6
1730198700000|2024-10-29 10:45:00|7249.3|7234.3|7250.7|7235.7|7251.7|7236.7|7249.3|7234.3|5
1730199000000|2024-10-29 10:50:00|7252.4|7237.4|7255.2|7240.2|7255.9|7240.9|7251.8|7236.8|13
1730199300000|2024-10-29 10:55:00|7255.3|7240.3|7248.7|7233.7|7255.3|7240.3|7248.2|7233.2|23
1730199600000|2024-10-29 11:00:00|7248.8|7233.8|7253.8|7238.8|7254.8|7239.8|7248.3|7233.3|21
1730199900000|2024-10-29 11:05:00|7253.4|7238.4|7257|7242|7257|7242|7249.4|7234.4|59
1730200200000|2024-10-29 11:10:00|7256.5|7241.5|7260.7|7245.7|7262.1|7247.1|7256.5|7241.5|25
1730200500000|2024-10-29 11:15:00|7261.1|7246.1|7260.4|7245.4|7267.8|7252.8|7259|7244|82
1730200800000|2024-10-29 11:20:00|7259.9|7244.9|7257.4|7242.4|7262.9|7247.9|7254.9|7239.9|22
1730201100000|2024-10-29 11:25:00|7255.9|7240.9|7249|7234|7257.9|7242.9|7247.6|7232.6|20
1730201400000|2024-10-29 11:30:00|7248.9|7233.9|7255.7|7240.7|7256.2|7241.2|7248.1|7233.1|13
1730201700000|2024-10-29 11:35:00|7256.2|7241.2|7258.3|7243.3|7259.3|7244.3|7255.8|7240.8|11
1730202000000|2024-10-29 11:40:00|7258.2|7243.2|7260.8|7245.8|7272.8|7257.8|7257.8|7242.8|84
1730202300000|2024-10-29 11:45:00|7260.7|7245.7|7261.7|7246.7|7261.7|7246.7|7258.7|7243.7|18
1730202600000|2024-10-29 11:50:00|7261.6|7246.6|7260.7|7245.7|7264.8|7249.8|7259.7|7244.7|33
1730202900000|2024-10-29 11:55:00|7261.2|7246.2|7284.9|7269.9|7284.9|7269.9|7259.2|7244.2|59
1730203200000|2024-10-29 12:00:00|7283.7|7268.7|7278.2|7263.2|7283.7|7268.7|7268.1|7253.1|100
1730203500000|2024-10-29 12:05:00|7277.7|7262.7|7290.4|7275.4|7292|7277|7271.7|7256.7|137
1730203800000|2024-10-29 12:10:00|7290|7275|7288.8|7273.8|7290.4|7275.4|7284.3|7269.3|148
1730204100000|2024-10-29 12:15:00|7288.1|7273.1|7274.5|7259.5|7288.1|7273.1|7273.9|7258.9|112
1730204400000|2024-10-29 12:20:00|7274.9|7259.9|7279.9|7264.9|7282.5|7267.5|7270.4|7255.4|67
1730204700000|2024-10-29 12:25:00|7279.5|7264.5|7265.2|7250.2|7282.2|7267.2|7263.2|7248.2|125
1730205000000|2024-10-29 12:30:00|7264.8|7249.8|7278.8|7263.8|7279.7|7264.7|7264.8|7249.8|158
1730205300000|2024-10-29 12:35:00|7278.3|7263.3|7280.3|7265.3|7280.7|7265.7|7272.7|7257.7|59
1730205600000|2024-10-29 12:40:00|7280.8|7265.8|7282.8|7267.8|7288.3|7273.3|7280.3|7265.3|65
1730205900000|2024-10-29 12:45:00|7284.7|7269.7|7279.1|7264.1|7286.3|7271.3|7272.8|7257.8|91
1730206200000|2024-10-29 12:50:00|7278.9|7263.9|7277.7|7262.7|7283.9|7268.9|7273.7|7258.7|49
1730206500000|2024-10-29 12:55:00|7277.8|7262.8|7269.7|7254.7|7277.8|7262.8|7268.7|7253.7|72
1730206800000|2024-10-29 13:00:00|7269.2|7254.2|7267.4|7252.4|7273.7|7258.7|7262.8|7247.8|57
1730207100000|2024-10-29 13:05:00|7267.3|7252.3|7275.9|7260.9|7278.8|7263.8|7264.7|7249.7|57
1730207400000|2024-10-29 13:10:00|7276.3|7261.3|7277.3|7262.3|7287.4|7272.4|7275.7|7260.7|96
1730207700000|2024-10-29 13:15:00|7276.8|7261.8|7260.9|7245.9|7276.8|7261.8|7258.2|7243.2|89
1730208000000|2024-10-29 13:20:00|7260.8|7245.8|7264.5|7249.5|7267|7252|7259.9|7244.9|69
1730208300000|2024-10-29 13:25:00|7264.6|7249.6|7257.3|7242.3|7266.5|7251.5|7255.8|7240.8|130
1730208600000|2024-10-29 13:30:00|7257.8|7242.8|7263.3|7248.3|7263.8|7248.8|7257.8|7242.8|105
1730208900000|2024-10-29 13:35:00|7262.9|7247.9|7266.7|7251.7|7271.4|7256.4|7257.9|7242.9|98
1730209200000|2024-10-29 13:40:00|7265.4|7250.4|7261.9|7246.9|7268|7253|7259.9|7244.9|70
1730209500000|2024-10-29 13:45:00|7261|7246|7259.9|7244.9|7263.3|7248.3|7258.3|7243.3|85
1730209800000|2024-10-29 13:50:00|7259.3|7244.3|7254|7239|7259.6|7244.6|7254|7239|123
1730210100000|2024-10-29 13:55:00|7253.5|7238.5|7261.1|7246.1|7261.1|7246.1|7253|7238|200
1730210400000|2024-10-29 14:00:00|7262.4|7247.4|7273.1|7258.1|7274.1|7259.1|7261|7246|184
1730210700000|2024-10-29 14:05:00|7270.4|7255.4|7262.9|7247.9|7271.1|7256.1|7260.9|7245.9|102
1730211000000|2024-10-29 14:10:00|7263|7248|7254.6|7239.6|7263|7248|7254.4|7239.4|275
1730211300000|2024-10-29 14:15:00|7255.4|7240.4|7257.3|7242.3|7258.9|7243.9|7254.4|7239.4|90
1730211600000|2024-10-29 14:20:00|7256.8|7241.8|7267.8|7252.8|7267.8|7252.8|7256.7|7241.7|87
1730211900000|2024-10-29 14:25:00|7267.9|7252.9|7274.6|7259.6|7280.2|7265.2|7267.9|7252.9|176
1730212200000|2024-10-29 14:30:00|7274.1|7259.1|7278.1|7263.1|7281.1|7266.1|7270.6|7255.6|117
1730212500000|2024-10-29 14:35:00|7277.7|7262.7|7276.7|7261.7|7277.7|7262.7|7271.1|7256.1|81
1730212800000|2024-10-29 14:40:00|7277.2|7262.2|7280.1|7265.1|7282.7|7267.7|7275.7|7260.7|142
1730213100000|2024-10-29 14:45:00|7279.6|7264.6|7282.6|7267.6|7290.8|7275.8|7278.6|7263.6|237
1730213400000|2024-10-29 14:50:00|7282.8|7267.8|7276.8|7261.8|7289.6|7274.6|7276.8|7261.8|153
1730213700000|2024-10-29 14:55:00|7278.6|7263.6|7278.8|7263.8|7284.9|7269.9|7276.3|7261.3|252
1730214000000|2024-10-29 15:00:00|7278|7263|7277.9|7262.9|7280.3|7265.3|7270.7|7255.7|100
1730214300000|2024-10-29 15:05:00|7277.2|7262.2|7278.1|7263.1|7280.4|7265.4|7272.4|7257.4|106
1730214600000|2024-10-29 15:10:00|7278.2|7263.2|7276.5|7261.5|7280.1|7265.1|7275.5|7260.5|128
1730214900000|2024-10-29 15:15:00|7277|7262|7270|7255|7277|7262|7268.9|7253.9|46
1730215200000|2024-10-29 15:20:00|7269.9|7254.9|7272.9|7257.9|7274.5|7259.5|7268.9|7253.9|33
1730215500000|2024-10-29 15:25:00|7271.9|7256.9|7262.4|7247.4|7272.4|7257.4|7262.4|7247.4|52
1730215800000|2024-10-29 15:30:00|7261.4|7246.4|7255.3|7240.3|7262.4|7247.4|7252.8|7237.8|86
1730216100000|2024-10-29 15:35:00|7254.9|7239.9|7259.8|7244.8|7260.8|7245.8|7254.8|7239.8|96
1730216400000|2024-10-29 15:40:00|7260.4|7245.4|7257.3|7242.3|7260.8|7245.8|7255.3|7240.3|39
1730216700000|2024-10-29 15:45:00|7257.8|7242.8|7257.3|7242.3|7264.3|7249.3|7250.8|7235.8|184
1730217000000|2024-10-29 15:50:00|7257.2|7242.2|7253.3|7238.3|7257.2|7242.2|7250.8|7235.8|54
1730217300000|2024-10-29 15:55:00|7254.2|7239.2|7279.5|7264.5|7279.5|7264.5|7254.2|7239.2|157
1730217600000|2024-10-29 16:00:00|7279.3|7264.3|7282.6|7267.6|7283.4|7268.4|7272.5|7257.5|119
1730217900000|2024-10-29 16:05:00|7280.9|7265.9|7283.6|7268.6|7284.1|7269.1|7277.8|7262.8|40
1730218200000|2024-10-29 16:10:00|7284.1|7269.1|7289.1|7274.1|7290.1|7275.1|7279.8|7264.8|93
1730218500000|2024-10-29 16:15:00|7289.2|7274.2|7291.2|7276.2|7302.8|7287.8|7289.2|7274.2|202
1730218800000|2024-10-29 16:20:00|7291.1|7276.1|7277.2|7262.2|7292.1|7277.1|7277.2|7262.2|78
1730219100000|2024-10-29 16:25:00|7277.7|7262.7|7275.2|7260.2|7280.7|7265.7|7274.7|7259.7|53
1730219400000|2024-10-29 16:30:00|7275.4|7260.4|7282.7|7267.7|7282.8|7267.8|7273.6|7258.6|64
1730219700000|2024-10-29 16:35:00|7282.8|7267.8|7282.8|7267.8|7285.6|7270.6|7282.1|7267.1|46
1730220000000|2024-10-29 16:40:00|7282.3|7267.3|7283.2|7268.2|7286.7|7271.7|7279.3|7264.3|57
1730220300000|2024-10-29 16:45:00|7282.2|7267.2|7285.2|7270.2|7286.1|7271.1|7279.6|7264.6|47
1730220600000|2024-10-29 16:50:00|7284.8|7269.8|7287.2|7272.2|7288.6|7273.6|7282.7|7267.7|62
1730220900000|2024-10-29 16:55:00|7287.7|7272.7|7283.7|7268.7|7288.1|7273.1|7280.7|7265.7|54
1730221200000|2024-10-29 17:00:00|7283|7268|7282.5|7267.5|7285.2|7270.2|7280.3|7265.3|125
1730221500000|2024-10-29 17:05:00|7283|7268|7283.4|7268.4|7289.4|7274.4|7280.3|7265.3|55
1730221800000|2024-10-29 17:10:00|7284|7269|7280.7|7265.7|7284|7269|7276.3|7261.3|150
1730222100000|2024-10-29 17:15:00|7281.4|7266.4|7277.7|7262.7|7283.8|7268.8|7272.2|7257.2|97
1730222400000|2024-10-29 17:20:00|7277.2|7262.2|7270.2|7255.2|7277.2|7262.2|7268.7|7253.7|218
1730222700000|2024-10-29 17:25:00|7270.7|7255.7|7264.2|7249.2|7272.2|7257.2|7263.1|7248.1|84
1730223000000|2024-10-29 17:30:00|7264|7249|7265.2|7250.2|7266.7|7251.7|7261.7|7246.7|72
1730223300000|2024-10-29 17:35:00|7265.7|7250.7|7266.7|7251.7|7268.7|7253.7|7265.7|7250.7|146
1730223600000|2024-10-29 17:40:00|7267.2|7252.2|7267.4|7252.4|7267.4|7252.4|7262.9|7247.9|309
1730223900000|2024-10-29 17:45:00|7266.9|7251.9|7270.4|7255.4|7270.9|7255.9|7262.9|7247.9|109
1730224200000|2024-10-29 17:50:00|7270.9|7255.9|7264.9|7249.9|7270.9|7255.9|7263.8|7248.8|186
1730224500000|2024-10-29 17:55:00|7265.4|7250.4|7264.3|7249.3|7266.9|7251.9|7259.8|7244.8|286
1730224800000|2024-10-29 18:00:00|7264.7|7249.7|7257.2|7242.2|7264.8|7249.8|7255.7|7240.7|256
1730225100000|2024-10-29 18:05:00|7256.7|7241.7|7256.9|7241.9|7260.7|7245.7|7256.7|7241.7|207
1730225400000|2024-10-29 18:10:00|7256|7241|7251.4|7236.4|7259.7|7244.7|7249.7|7234.7|668
1730225700000|2024-10-29 18:15:00|7251.5|7236.5|7254.6|7239.6|7257.5|7242.5|7251.5|7236.5|241
1730250000000|2024-10-30 01:00:00|7252.7|7237.7|7255.1|7240.1|7255.1|7240.1|7232.3|7217.3|72
1730250300000|2024-10-30 01:05:00|7256|7241|7257.5|7242.5|7257.5|7242.5|7253|7238|8
1730250600000|2024-10-30 01:10:00|7257|7242|7258|7243|7258|7243|7255.5|7240.5|5
1730250900000|2024-10-30 01:15:00|7256.7|7241.7|7256|7241|7257|7242|7255.4|7240.4|1
1730251200000|2024-10-30 01:20:00|7256.5|7241.5|7255.5|7240.5|7256.5|7241.5|7254|7239|0
1730252100000|2024-10-30 01:35:00|7255.9|7240.9|7259.5|7244.5|7259.5|7244.5|7255.5|7240.5|15
1730252400000|2024-10-30 01:40:00|7262.1|7247.1|7263|7248|7263.5|7248.5|7262|7247|2
1730252700000|2024-10-30 01:45:00|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|7262|7247|0
1730253000000|2024-10-30 01:50:00|7259.5|7244.5|7263|7248|7263|7248|7258.4|7243.4|11
1730253300000|2024-10-30 01:55:00|7262.5|7247.5|7262.5|7247.5|7263|7248|7262.5|7247.5|0
1730253600000|2024-10-30 02:00:00|7262.1|7247.1|7261|7246|7262.1|7247.1|7261|7246|1
1730253900000|2024-10-30 02:05:00|7261.1|7246.1|7260|7245|7262|7247|7260|7245|0
1730254200000|2024-10-30 02:10:00|7258.5|7243.5|7254.5|7239.5|7258.5|7243.5|7253|7238|3
1730254500000|2024-10-30 02:15:00|7255|7240|7255|7240|7255|7240|7255|7240|0
1730254800000|2024-10-30 02:20:00|7254.5|7239.5|7255|7240|7255|7240|7254.5|7239.5|0
1730255100000|2024-10-30 02:25:00|7254.9|7239.9|7253|7238|7254.9|7239.9|7253|7238|0
1730255400000|2024-10-30 02:30:00|7252.5|7237.5|7252.4|7237.4|7253|7238|7252|7237|6
1730255700000|2024-10-30 02:35:00|7251.5|7236.5|7253.9|7238.9|7253.9|7238.9|7248.5|7233.5|14
1730256300000|2024-10-30 02:45:00|7253.1|7238.1|7252.9|7237.9|7253.5|7238.5|7252.9|7237.9|1
1730256900000|2024-10-30 02:55:00|7253|7238|7253.4|7238.4|7253.4|7238.4|7253|7238|0
1730257200000|2024-10-30 03:00:00|7252.9|7237.9|7253.9|7238.9|7254.4|7239.4|7252.9|7237.9|3
1730257500000|2024-10-30 03:05:00|7254|7239|7254|7239|7254|7239|7254|7239|0
1730257800000|2024-10-30 03:10:00|7253.5|7238.5|7253.5|7238.5|7253.5|7238.5|7253.5|7238.5|0
1730258100000|2024-10-30 03:15:00|7253|7238|7253|7238|7253|7238|7253|7238|0
1730258400000|2024-10-30 03:20:00|7252.5|7237.5|7254.6|7239.6|7256.9|7241.9|7252.5|7237.5|8
1730259300000|2024-10-30 03:35:00|7253.6|7238.6|7253.1|7238.1|7253.6|7238.6|7253.1|7238.1|1
1730259600000|2024-10-30 03:40:00|7252|7237|7252|7237|7252|7237|7252|7237|9
1730259900000|2024-10-30 03:45:00|7252.5|7237.5|7256.5|7241.5|7256.5|7241.5|7252|7237|2
1730260200000|2024-10-30 03:50:00|7256|7241|7259.1|7244.1|7259.6|7244.6|7255.6|7240.6|14
1730260500000|2024-10-30 03:55:00|7258.7|7243.7|7258.6|7243.6|7258.7|7243.7|7258.6|7243.6|0
1730260800000|2024-10-30 04:00:00|7255.6|7240.6|7255.6|7240.6|7255.6|7240.6|7254.7|7239.7|2
1730261400000|2024-10-30 04:10:00|7254.6|7239.6|7255.1|7240.1|7255.1|7240.1|7254.6|7239.6|1
1730261700000|2024-10-30 04:15:00|7255.2|7240.2|7255.2|7240.2|7255.7|7240.7|7255.2|7240.2|1
1730262000000|2024-10-30 04:20:00|7255.7|7240.7|7256.7|7241.7|7256.7|7241.7|7255.2|7240.2|3
1730262300000|2024-10-30 04:25:00|7257.1|7242.1|7258.8|7243.8|7260.2|7245.2|7256.7|7241.7|3
1730262600000|2024-10-30 04:30:00|7255.2|7240.2|7254.7|7239.7|7255.2|7240.2|7254.7|7239.7|13
1730263200000|2024-10-30 04:40:00|7254.6|7239.6|7255.7|7240.7|7255.7|7240.7|7253.7|7238.7|4
1730264700000|2024-10-30 05:05:00|7254.7|7239.7|7254.7|7239.7|7254.7|7239.7|7254.7|7239.7|7
1730265900000|2024-10-30 05:25:00|7255.2|7240.2|7256.2|7241.2|7260.2|7245.2|7254.8|7239.8|18
1730266200000|2024-10-30 05:30:00|7255.7|7240.7|7255.5|7240.5|7255.7|7240.7|7253.5|7238.5|32
1730266500000|2024-10-30 05:35:00|7255|7240|7255|7240|7255.1|7240.1|7255|7240|2
1730267100000|2024-10-30 05:45:00|7255.5|7240.5|7257.1|7242.1|7257.7|7242.7|7255.5|7240.5|6
1730267400000|2024-10-30 05:50:00|7257.8|7242.8|7258.6|7243.6|7258.6|7243.6|7257|7242|9
1730267700000|2024-10-30 05:55:00|7259.1|7244.1|7257.6|7242.6|7259.1|7244.1|7257.5|7242.5|0
1730268000000|2024-10-30 06:00:00|7259.1|7244.1|7263.8|7248.8|7264.3|7249.3|7258.7|7243.7|7
1730268300000|2024-10-30 06:05:00|7263.7|7248.7|7263.2|7248.2|7264.3|7249.3|7263.2|7248.2|3
1730268600000|2024-10-30 06:10:00|7263.3|7248.3|7265.8|7250.8|7265.8|7250.8|7263.3|7248.3|10
1730269200000|2024-10-30 06:20:00|7264.5|7249.5|7264.3|7249.3|7264.5|7249.5|7264.3|7249.3|1
1730269500000|2024-10-30 06:25:00|7264.4|7249.4|7263.9|7248.9|7264.4|7249.4|7263.9|7248.9|0
1730269800000|2024-10-30 06:30:00|7264.4|7249.4|7268.4|7253.4|7269.8|7254.8|7264.4|7249.4|9
1730270100000|2024-10-30 06:35:00|7268.3|7253.3|7270.8|7255.8|7270.8|7255.8|7266.3|7251.3|45
1730270400000|2024-10-30 06:40:00|7269.9|7254.9|7269.8|7254.8|7270.4|7255.4|7267.4|7252.4|4
1730270700000|2024-10-30 06:45:00|7270.3|7255.3|7268.4|7253.4|7270.3|7255.3|7266.4|7251.4|2
1730271000000|2024-10-30 06:50:00|7268.9|7253.9|7268.4|7253.4|7269|7254|7267|7252|23
1730271300000|2024-10-30 06:55:00|7268|7253|7264|7249|7268|7253|7264|7249|11
1730271600000|2024-10-30 07:00:00|7262.8|7247.8|7260.9|7245.9|7267.3|7252.3|7260.4|7245.4|7
1730272200000|2024-10-30 07:10:00|7260|7245|7259.4|7244.4|7261.4|7246.4|7259.4|7244.4|1
1730272500000|2024-10-30 07:15:00|7259.9|7244.9|7259.5|7244.5|7260.4|7245.4|7259|7244|1
1730272800000|2024-10-30 07:20:00|7260.5|7245.5|7260.9|7245.9|7264.4|7249.4|7259.5|7244.5|8
1730273100000|2024-10-30 07:25:00|7261|7246|7264.5|7249.5|7264.5|7249.5|7261|7246|5
1730273400000|2024-10-30 07:30:00|7264.6|7249.6|7262.5|7247.5|7266.5|7251.5|7262.5|7247.5|12
1730273700000|2024-10-30 07:35:00|7262.6|7247.6|7257.9|7242.9|7263.4|7248.4|7257.9|7242.9|4
1730274000000|2024-10-30 07:40:00|7258.3|7243.3|7256.4|7241.4|7258.3|7243.3|7255.4|7240.4|4
1730274300000|2024-10-30 07:45:00|7256.9|7241.9|7258.4|7243.4|7258.4|7243.4|7255.9|7240.9|3
1730274900000|2024-10-30 07:55:00|7257.9|7242.9|7256.4|7241.4|7258.4|7243.4|7255.4|7240.4|11
1730275200000|2024-10-30 08:00:00|7258.7|7243.7|7257.9|7242.9|7260.4|7245.4|7257.9|7242.9|10
1730275500000|2024-10-30 08:05:00|7257.4|7242.4|7258.5|7243.5|7258.9|7243.9|7256.9|7241.9|10
1730275800000|2024-10-30 08:10:00|7259.4|7244.4|7259.4|7244.4|7260.9|7245.9|7256.9|7241.9|14
1730276100000|2024-10-30 08:15:00|7259|7244|7264.9|7249.9|7265|7250|7259|7244|15
1730276400000|2024-10-30 08:20:00|7265|7250|7259.7|7244.7|7266|7251|7258.9|7243.9|14
1730276700000|2024-10-30 08:25:00|7261.9|7246.9|7259.9|7244.9|7262.4|7247.4|7259|7244|11
1730277000000|2024-10-30 08:30:00|7260|7245|7261.4|7246.4|7265.9|7250.9|7259.4|7244.4|35
1730277300000|2024-10-30 08:35:00|7262|7247|7265.4|7250.4|7265.5|7250.5|7261.9|7246.9|11
1730277600000|2024-10-30 08:40:00|7266.1|7251.1|7264.4|7249.4|7266.1|7251.1|7263.1|7248.1|8
1730277900000|2024-10-30 08:45:00|7264.5|7249.5|7265.4|7250.4|7266.5|7251.5|7264.5|7249.5|0
1730278200000|2024-10-30 08:50:00|7263.1|7248.1|7264|7249|7264.1|7249.1|7263.1|7248.1|2
1730278500000|2024-10-30 08:55:00|7265.4|7250.4|7259.9|7244.9|7265.4|7250.4|7258.4|7243.4|7
1730278800000|2024-10-30 09:00:00|7259.4|7244.4|7261|7246|7261|7246|7259.4|7244.4|1
1730279100000|2024-10-30 09:05:00|7261.5|7246.5|7265.6|7250.6|7266.5|7251.5|7261.5|7246.5|10
1730279400000|2024-10-30 09:10:00|7264.6|7249.6|7264.6|7249.6|7265.7|7250.7|7264.2|7249.2|1
1730279700000|2024-10-30 09:15:00|7264.2|7249.2|7261.5|7246.5|7264.2|7249.2|7261.5|7246.5|1
1730280000000|2024-10-30 09:20:00|7262|7247|7261.5|7246.5|7262.1|7247.1|7261|7246|3
1730280300000|2024-10-30 09:25:00|7261|7246|7262|7247|7262|7247|7261|7246|1
1730280600000|2024-10-30 09:30:00|7262.5|7247.5|7263.5|7248.5|7265.1|7250.1|7261.5|7246.5|8
1730280900000|2024-10-30 09:35:00|7263.4|7248.4|7262.6|7247.6|7263.4|7248.4|7261.6|7246.6|2
1730281200000|2024-10-30 09:40:00|7265.6|7250.6|7265.7|7250.7|7265.7|7250.7|7265.6|7250.6|1
1730281500000|2024-10-30 09:45:00|7265.8|7250.8|7262.1|7247.1|7265.8|7250.8|7262.1|7247.1|7
1730281800000|2024-10-30 09:50:00|7262.6|7247.6|7264.6|7249.6|7264.6|7249.6|7262.1|7247.1|3
1730282100000|2024-10-30 09:55:00|7264.1|7249.1|7263|7248|7264.2|7249.2|7263|7248|0
1730282400000|2024-10-30 10:00:00|7261.6|7246.6|7256.8|7241.8|7261.6|7246.6|7254.3|7239.3|51
1730282700000|2024-10-30 10:05:00|7257.8|7242.8|7260.3|7245.3|7260.3|7245.3|7257.8|7242.8|7
1730283000000|2024-10-30 10:10:00|7258.8|7243.8|7259.7|7244.7|7259.7|7244.7|7257.6|7242.6|32
1730283300000|2024-10-30 10:15:00|7260.1|7245.1|7264.4|7249.4|7264.8|7249.8|7260.1|7245.1|14
1730283600000|2024-10-30 10:20:00|7263.8|7248.8|7263.4|7248.4|7264.4|7249.4|7263|7248|2
1730283900000|2024-10-30 10:25:00|7263|7248|7263.4|7248.4|7264.5|7249.5|7263|7248|5
1730284200000|2024-10-30 10:30:00|7263|7248|7260.8|7245.8|7263.4|7248.4|7258.8|7243.8|16
1730284500000|2024-10-30 10:35:00|7260.4|7245.4|7259.9|7244.9|7260.9|7245.9|7259.8|7244.8|6
1730284800000|2024-10-30 10:40:00|7260.8|7245.8|7257.3|7242.3|7260.8|7245.8|7257.3|7242.3|21
1730285100000|2024-10-30 10:45:00|7260|7245|7262.5|7247.5|7262.5|7247.5|7260|7245|1
1730285400000|2024-10-30 10:50:00|7262.6|7247.6|7263.4|7248.4|7264|7249|7262.5|7247.5|2
1730285700000|2024-10-30 10:55:00|7262.5|7247.5|7270.8|7255.8|7270.8|7255.8|7262|7247|56
1730286000000|2024-10-30 11:00:00|7270.4|7255.4|7267.7|7252.7|7270.4|7255.4|7267.2|7252.2|26
1730286300000|2024-10-30 11:05:00|7266.8|7251.8|7272.9|7257.9|7273.4|7258.4|7266.8|7251.8|25
1730286600000|2024-10-30 11:10:00|7273|7258|7272|7257|7273.3|7258.3|7271|7256|7
1730286900000|2024-10-30 11:15:00|7271.1|7256.1|7271|7256|7271.2|7256.2|7270.6|7255.6|1
1730287200000|2024-10-30 11:20:00|7270|7255|7272.5|7257.5|7272.6|7257.6|7270|7255|5
1730287500000|2024-10-30 11:25:00|7272|7257|7272.5|7257.5|7273.5|7258.5|7272|7257|4
1730287800000|2024-10-30 11:30:00|7273|7258|7272|7257|7273|7258|7270|7255|10
1730288100000|2024-10-30 11:35:00|7271.5|7256.5|7272|7257|7273.1|7258.1|7271.5|7256.5|10
1730288400000|2024-10-30 11:40:00|7272.1|7257.1|7271.5|7256.5|7272.1|7257.1|7271.1|7256.1|3
1730288700000|2024-10-30 11:45:00|7271|7256|7271.5|7256.5|7271.9|7256.9|7269.9|7254.9|30
1730289000000|2024-10-30 11:50:00|7271.6|7256.6|7272.5|7257.5|7273.5|7258.5|7271.4|7256.4|9
1730289300000|2024-10-30 11:55:00|7272.4|7257.4|7266.4|7251.4|7272.4|7257.4|7266.4|7251.4|33
1730289600000|2024-10-30 12:00:00|7266.5|7251.5|7258|7243|7267.5|7252.5|7258|7243|85
1730289900000|2024-10-30 12:05:00|7257.5|7242.5|7254.5|7239.5|7257.5|7242.5|7252.3|7237.3|46
1730290200000|2024-10-30 12:10:00|7254|7239|7245.1|7230.1|7254|7239|7245|7230|33
1730290500000|2024-10-30 12:15:00|7245.5|7230.5|7251.5|7236.5|7257.1|7242.1|7245.5|7230.5|38
1730290800000|2024-10-30 12:20:00|7248.9|7233.9|7243.7|7228.7|7248.9|7233.9|7241.1|7226.1|76
1730291100000|2024-10-30 12:25:00|7243.6|7228.6|7244|7229|7246|7231|7240.7|7225.7|50
1730291400000|2024-10-30 12:30:00|7243.8|7228.8|7242|7227|7245|7230|7241.9|7226.9|69
1730291700000|2024-10-30 12:35:00|7242.1|7227.1|7250.2|7235.2|7250.2|7235.2|7241.9|7226.9|69
1730292000000|2024-10-30 12:40:00|7250.1|7235.1|7241.1|7226.1|7250.1|7235.1|7241.1|7226.1|22
1730292300000|2024-10-30 12:45:00|7241.6|7226.6|7241.5|7226.5|7243.7|7228.7|7241.1|7226.1|41
1730292600000|2024-10-30 12:50:00|7241.6|7226.6|7235.9|7220.9|7242.1|7227.1|7234.5|7219.5|117
1730292900000|2024-10-30 12:55:00|7235.1|7220.1|7225.1|7210.1|7236.5|7221.5|7224.9|7209.9|130
1730293200000|2024-10-30 13:00:00|7225|7210|7223|7208|7226.6|7211.6|7222.1|7207.1|57
1730293500000|2024-10-30 13:05:00|7222.5|7207.5|7222|7207|7228.1|7213.1|7219.1|7204.1|126
1730293800000|2024-10-30 13:10:00|7222.1|7207.1|7219.9|7204.9|7222.1|7207.1|7216|7201|128
1730294100000|2024-10-30 13:15:00|7219.5|7204.5|7216.9|7201.9|7219.9|7204.9|7214.8|7199.8|84
1730294400000|2024-10-30 13:20:00|7216.8|7201.8|7213.7|7198.7|7216.8|7201.8|7213.3|7198.3|215
1730294700000|2024-10-30 13:25:00|7212.8|7197.8|7214.7|7199.7|7215.6|7200.6|7210.6|7195.6|167
1730295000000|2024-10-30 13:30:00|7215.2|7200.2|7207.5|7192.5|7215.2|7200.2|7192.8|7177.8|529
1730295300000|2024-10-30 13:35:00|7207|7192|7211.7|7196.7|7213.4|7198.4|7201|7186|173
1730295600000|2024-10-30 13:40:00|7211.2|7196.2|7221.9|7206.9|7229.9|7214.9|7207.8|7192.8|162
1730295900000|2024-10-30 13:45:00|7221.5|7206.5|7225|7210|7226|7211|7216.4|7201.4|145
1730296200000|2024-10-30 13:50:00|7222.4|7207.4|7218.6|7203.6|7225.1|7210.1|7218.1|7203.1|104
1730296500000|2024-10-30 13:55:00|7218.1|7203.1|7217.8|7202.8|7220.1|7205.1|7213.1|7198.1|184
1730296800000|2024-10-30 14:00:00|7217.7|7202.7|7221.1|7206.1|7224.2|7209.2|7217.7|7202.7|91
1730297100000|2024-10-30 14:05:00|7221|7206|7219.2|7204.2|7223.3|7208.3|7218.6|7203.6|79
1730297400000|2024-10-30 14:10:00|7218.7|7203.7|7219|7204|7221.5|7206.5|7216.1|7201.1|58
1730297700000|2024-10-30 14:15:00|7219.8|7204.8|7217.5|7202.5|7221.5|7206.5|7214|7199|74
1730298000000|2024-10-30 14:20:00|7217|7202|7218.5|7203.5|7218.5|7203.5|7213.5|7198.5|68
1730298300000|2024-10-30 14:25:00|7218|7203|7217|7202|7220|7205|7215.5|7200.5|64
1730298600000|2024-10-30 14:30:00|7217.4|7202.4|7213.3|7198.3|7220.7|7205.7|7211.3|7196.3|309
1730298900000|2024-10-30 14:35:00|7213.2|7198.2|7219.9|7204.9|7222.4|7207.4|7210.2|7195.2|146
1730299200000|2024-10-30 14:40:00|7220|7205|7222.7|7207.7|7222.7|7207.7|7217.9|7202.9|132
1730299500000|2024-10-30 14:45:00|7223.2|7208.2|7224.7|7209.7|7227.4|7212.4|7222.7|7207.7|102
1730299800000|2024-10-30 14:50:00|7224.3|7209.3|7216.1|7201.1|7224.3|7209.3|7216.1|7201.1|174
1730300100000|2024-10-30 14:55:00|7217.1|7202.1|7215.5|7200.5|7220.5|7205.5|7211.9|7196.9|95
1730300400000|2024-10-30 15:00:00|7215.6|7200.6|7217.9|7202.9|7221.5|7206.5|7213.9|7198.9|64
1730300700000|2024-10-30 15:05:00|7217.5|7202.5|7220|7205|7222.5|7207.5|7217.5|7202.5|100
1730301000000|2024-10-30 15:10:00|7219.5|7204.5|7219|7204|7222|7207|7218.6|7203.6|94
1730301300000|2024-10-30 15:15:00|7219.1|7204.1|7223.4|7208.4|7223.4|7208.4|7218|7203|87
1730301600000|2024-10-30 15:20:00|7223.9|7208.9|7223|7208|7225|7210|7219.4|7204.4|178
1730301900000|2024-10-30 15:25:00|7223.4|7208.4|7221.3|7206.3|7229.3|7214.3|7220.8|7205.8|74
1730302200000|2024-10-30 15:30:00|7221.8|7206.8|7199.6|7184.6|7221.9|7206.9|7199.6|7184.6|215
1730302500000|2024-10-30 15:35:00|7199.1|7184.1|7197.2|7182.2|7200.7|7185.7|7196.1|7181.1|218
1730302800000|2024-10-30 15:40:00|7197.4|7182.4|7197.7|7182.7|7198.3|7183.3|7195.1|7180.1|145
1730303100000|2024-10-30 15:45:00|7197.6|7182.6|7189.6|7174.6|7197.6|7182.6|7189.1|7174.1|270
1730303400000|2024-10-30 15:50:00|7189.1|7174.1|7189.8|7174.8|7195.2|7180.2|7188.7|7173.7|109
1730303700000|2024-10-30 15:55:00|7190.3|7175.3|7189.9|7174.9|7192.3|7177.3|7187.4|7172.4|215
1730304000000|2024-10-30 16:00:00|7190.3|7175.3|7195.8|7180.8|7196.4|7181.4|7189.9|7174.9|256
1730304300000|2024-10-30 16:05:00|7195.3|7180.3|7200.9|7185.9|7201.3|7186.3|7193.3|7178.3|115
1730304600000|2024-10-30 16:10:00|7202.5|7187.5|7201.8|7186.8|7203.4|7188.4|7200.9|7185.9|107
1730304900000|2024-10-30 16:15:00|7202.3|7187.3|7196.7|7181.7|7202.3|7187.3|7196.7|7181.7|97
1730305200000|2024-10-30 16:20:00|7196.8|7181.8|7190.6|7175.6|7196.8|7181.8|7189.6|7174.6|145
1730305500000|2024-10-30 16:25:00|7190.7|7175.7|7190.2|7175.2|7193.2|7178.2|7189.2|7174.2|106
1730305800000|2024-10-30 16:30:00|7190.7|7175.7|7191.3|7176.3|7194.2|7179.2|7190|7175|94
1730306100000|2024-10-30 16:35:00|7191.2|7176.2|7186.9|7171.9|7191.2|7176.2|7185.7|7170.7|92
1730306400000|2024-10-30 16:40:00|7187.4|7172.4|7192.7|7177.7|7193.7|7178.7|7186.4|7171.4|118
1730306700000|2024-10-30 16:45:00|7192.2|7177.2|7195.1|7180.1|7195.2|7180.2|7190.7|7175.7|84
1730307000000|2024-10-30 16:50:00|7194.7|7179.7|7190.2|7175.2|7194.7|7179.7|7188.8|7173.8|66
1730307300000|2024-10-30 16:55:00|7190.3|7175.3|7191.2|7176.2|7193.9|7178.9|7190.3|7175.3|107
1730307600000|2024-10-30 17:00:00|7191.6|7176.6|7195.3|7180.3|7196.3|7181.3|7191.2|7176.2|66
1730307900000|2024-10-30 17:05:00|7195.2|7180.2|7192|7177|7195.2|7180.2|7190.8|7175.8|129
1730308200000|2024-10-30 17:10:00|7194.5|7179.5|7193.5|7178.5|7196.5|7181.5|7191.9|7176.9|71
1730308500000|2024-10-30 17:15:00|7192.3|7177.3|7192.5|7177.5|7194|7179|7190.4|7175.4|72
1730308800000|2024-10-30 17:20:00|7192.4|7177.4|7190.9|7175.9|7193|7178|7188.4|7173.4|74
1730309100000|2024-10-30 17:25:00|7191.4|7176.4|7197.9|7182.9|7197.9|7182.9|7190.9|7175.9|224
1730309400000|2024-10-30 17:30:00|7197.8|7182.8|7195.3|7180.3|7197.8|7182.8|7193.8|7178.8|158
1730309700000|2024-10-30 17:35:00|7195.8|7180.8|7199.7|7184.7|7199.9|7184.9|7193.7|7178.7|80
1730310000000|2024-10-30 17:40:00|7199.8|7184.8|7204.3|7189.3|7204.4|7189.4|7196.7|7181.7|185
1730310300000|2024-10-30 17:45:00|7203.9|7188.9|7205.9|7190.9|7208|7193|7202.9|7187.9|86
1730310600000|2024-10-30 17:50:00|7206|7191|7207.8|7192.8|7208.4|7193.4|7205.3|7190.3|86
1730310900000|2024-10-30 17:55:00|7207.4|7192.4|7205.9|7190.9|7210.4|7195.4|7205.4|7190.4|79
1730311200000|2024-10-30 18:00:00|7206.4|7191.4|7195.9|7180.9|7206.4|7191.4|7195.8|7180.8|217
1730311500000|2024-10-30 18:05:00|7196.3|7181.3|7192.5|7177.5|7197.3|7182.3|7191.5|7176.5|218
1730311800000|2024-10-30 18:10:00|7193|7178|7199.1|7184.1|7203|7188|7192.5|7177.5|885
1730312100000|2024-10-30 18:15:00|7199.2|7184.2|7212.7|7197.7|7212.7|7197.7|7198.6|7183.6|307
1730336400000|2024-10-31 01:00:00|7215.4|7200.4|7202.9|7187.9|7216.5|7201.5|7202.9|7187.9|36
1730336700000|2024-10-31 01:05:00|7201.9|7186.9|7202|7187|7203.3|7188.3|7200.9|7185.9|4
1730337000000|2024-10-31 01:10:00|7203.4|7188.4|7202.4|7187.4|7203.4|7188.4|7201.9|7186.9|2
1730337300000|2024-10-31 01:15:00|7203.3|7188.3|7204.2|7189.2|7204.2|7189.2|7203.2|7188.2|5
1730337600000|2024-10-31 01:20:00|7203.7|7188.7|7202.9|7187.9|7204.2|7189.2|7202.9|7187.9|1
1730337900000|2024-10-31 01:25:00|7201.5|7186.5|7201.5|7186.5|7201.5|7186.5|7201.4|7186.4|0
1730338200000|2024-10-31 01:30:00|7201.6|7186.6|7201.5|7186.5|7201.6|7186.6|7201.4|7186.4|0
1730338500000|2024-10-31 01:35:00|7201.6|7186.6|7200.7|7185.7|7201.6|7186.6|7200.6|7185.6|0
1730338800000|2024-10-31 01:40:00|7201.3|7186.3|7201.3|7186.3|7202.2|7187.2|7200.8|7185.8|1
1730339100000|2024-10-31 01:45:00|7202.2|7187.2|7202.3|7187.3|7202.8|7187.8|7201.3|7186.3|1
1730339400000|2024-10-31 01:50:00|7202.2|7187.2|7201.3|7186.3|7202.3|7187.3|7200.7|7185.7|1
1730339700000|2024-10-31 01:55:00|7200.7|7185.7|7197.5|7182.5|7201.6|7186.6|7197.5|7182.5|3
1730340000000|2024-10-31 02:00:00|7197.6|7182.6|7197.5|7182.5|7198.1|7183.1|7196.5|7181.5|4
1730340300000|2024-10-31 02:05:00|7197|7182|7197.1|7182.1|7197.5|7182.5|7197|7182|0
1730340600000|2024-10-31 02:10:00|7197|7182|7194|7179|7197|7182|7194|7179|4
1730340900000|2024-10-31 02:15:00|7196.6|7181.6|7195.1|7180.1|7196.6|7181.6|7195.1|7180.1|10
1730341800000|2024-10-31 02:30:00|7195.7|7180.7|7195.7|7180.7|7195.7|7180.7|7195.7|7180.7|0
1730342100000|2024-10-31 02:35:00|7197.9|7182.9|7199.9|7184.9|7200.3|7185.3|7197.8|7182.8|6
1730342400000|2024-10-31 02:40:00|7199.8|7184.8|7199.6|7184.6|7200.3|7185.3|7199.2|7184.2|1
1730342700000|2024-10-31 02:45:00|7199.1|7184.1|7193|7178|7199.1|7184.1|7193|7178|3
1730343000000|2024-10-31 02:50:00|7193.5|7178.5|7193.1|7178.1|7193.5|7178.5|7193|7178|0
1730343300000|2024-10-31 02:55:00|7193|7178|7193.5|7178.5|7193.5|7178.5|7193|7178|1
1730343600000|2024-10-31 03:00:00|7193.7|7178.7|7194.6|7179.6|7194.6|7179.6|7193.7|7178.7|1
1730343900000|2024-10-31 03:05:00|7194.7|7179.7|7197.8|7182.8|7197.8|7182.8|7194.7|7179.7|2
1730344200000|2024-10-31 03:10:00|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|9
1730344500000|2024-10-31 03:15:00|7200|7185|7197.6|7182.6|7200|7185|7197.6|7182.6|1
1730344800000|2024-10-31 03:20:00|7197.4|7182.4|7195.7|7180.7|7197.4|7182.4|7192.6|7177.6|6
1730345100000|2024-10-31 03:25:00|7196.2|7181.2|7195.3|7180.3|7196.2|7181.2|7194|7179|4
1730345400000|2024-10-31 03:30:00|7195.8|7180.8|7195.3|7180.3|7195.8|7180.8|7195.3|7180.3|0
1730345700000|2024-10-31 03:35:00|7195.8|7180.8|7195.8|7180.8|7195.8|7180.8|7195.8|7180.8|0
1730346000000|2024-10-31 03:40:00|7195.3|7180.3|7195.8|7180.8|7195.8|7180.8|7195.3|7180.3|0
1730346300000|2024-10-31 03:45:00|7196.3|7181.3|7196.7|7181.7|7196.7|7181.7|7196.2|7181.2|1
1730346600000|2024-10-31 03:50:00|7196.3|7181.3|7196.7|7181.7|7196.7|7181.7|7196.3|7181.3|0
1730346900000|2024-10-31 03:55:00|7196.3|7181.3|7196.2|7181.2|7196.7|7181.7|7196.2|7181.2|1
1730348100000|2024-10-31 04:15:00|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|7196.2|7181.2|0
1730348400000|2024-10-31 04:20:00|7196.5|7181.5|7198.4|7183.4|7199.4|7184.4|7196.5|7181.5|1
1730349000000|2024-10-31 04:30:00|7198.9|7183.9|7198.3|7183.3|7198.9|7183.9|7198.3|7183.3|0
1730349300000|2024-10-31 04:35:00|7197.8|7182.8|7192.7|7177.7|7197.8|7182.8|7192.6|7177.6|5
1730349600000|2024-10-31 04:40:00|7192.6|7177.6|7192.7|7177.7|7192.7|7177.7|7192.6|7177.6|0
1730349900000|2024-10-31 04:45:00|7193.1|7178.1|7192.7|7177.7|7193.1|7178.1|7192.5|7177.5|2
1730350200000|2024-10-31 04:50:00|7193.1|7178.1|7193.2|7178.2|7193.2|7178.2|7192.7|7177.7|0
1730350500000|2024-10-31 04:55:00|7193.1|7178.1|7192.7|7177.7|7193.2|7178.2|7192.7|7177.7|0
1730350800000|2024-10-31 05:00:00|7193.1|7178.1|7194.4|7179.4|7194.4|7179.4|7192.4|7177.4|1
1730351100000|2024-10-31 05:05:00|7193.9|7178.9|7185.6|7170.6|7193.9|7178.9|7185.6|7170.6|72
1730351400000|2024-10-31 05:10:00|7186|7171|7186|7171|7190.4|7175.4|7186|7171|4
1730351700000|2024-10-31 05:15:00|7186.5|7171.5|7183.5|7168.5|7186.5|7171.5|7183.5|7168.5|29
1730352000000|2024-10-31 05:20:00|7183.6|7168.6|7185|7170|7187.5|7172.5|7183.5|7168.5|54
1730352300000|2024-10-31 05:25:00|7185.5|7170.5|7184.9|7169.9|7186.8|7171.8|7183.9|7168.9|19
1730352600000|2024-10-31 05:30:00|7185|7170|7187.5|7172.5|7187.5|7172.5|7184.9|7169.9|4
1730352900000|2024-10-31 05:35:00|7187.4|7172.4|7187.3|7172.3|7187.4|7172.4|7185.9|7170.9|6
1730353200000|2024-10-31 05:40:00|7187.7|7172.7|7191.9|7176.9|7191.9|7176.9|7187.3|7172.3|20
1730353500000|2024-10-31 05:45:00|7192.4|7177.4|7188.5|7173.5|7192.4|7177.4|7188.5|7173.5|0
1730353800000|2024-10-31 05:50:00|7188.9|7173.9|7188|7173|7189.3|7174.3|7187.9|7172.9|2
1730354100000|2024-10-31 05:55:00|7188.4|7173.4|7188.9|7173.9|7188.9|7173.9|7187.9|7172.9|0
1730354400000|2024-10-31 06:00:00|7189.4|7174.4|7188.6|7173.6|7189.9|7174.9|7188.1|7173.1|1
1730354700000|2024-10-31 06:05:00|7189|7174|7189|7174|7189|7174|7188.6|7173.6|0
1730355000000|2024-10-31 06:10:00|7188.9|7173.9|7189|7174|7189|7174|7188.4|7173.4|3
1730355300000|2024-10-31 06:15:00|7188.9|7173.9|7187.8|7172.8|7188.9|7173.9|7186.9|7171.9|6
1730355600000|2024-10-31 06:20:00|7187.9|7172.9|7186.9|7171.9|7187.9|7172.9|7186.5|7171.5|5
1730355900000|2024-10-31 06:25:00|7186.8|7171.8|7185.4|7170.4|7187.3|7172.3|7184.5|7169.5|13
1730356200000|2024-10-31 06:30:00|7185.8|7170.8|7185.9|7170.9|7185.9|7170.9|7184.3|7169.3|8
1730356500000|2024-10-31 06:35:00|7188.5|7173.5|7188|7173|7188.7|7173.7|7187.1|7172.1|2
1730356800000|2024-10-31 06:40:00|7187.1|7172.1|7188|7173|7188.5|7173.5|7187|7172|0
1730357100000|2024-10-31 06:45:00|7188.1|7173.1|7188.5|7173.5|7188.5|7173.5|7188|7173|1
1730357400000|2024-10-31 06:50:00|7186.7|7171.7|7188.6|7173.6|7188.9|7173.9|7186.7|7171.7|2
1730357700000|2024-10-31 06:55:00|7189.1|7174.1|7188.5|7173.5|7190.7|7175.7|7188.5|7173.5|4
1730358000000|2024-10-31 07:00:00|7188.6|7173.6|7185.4|7170.4|7189.1|7174.1|7185.4|7170.4|3
1730358300000|2024-10-31 07:05:00|7184.4|7169.4|7185.5|7170.5|7186|7171|7184.4|7169.4|1
1730358600000|2024-10-31 07:10:00|7186.4|7171.4|7184.5|7169.5|7186.4|7171.4|7184.5|7169.5|2
1730358900000|2024-10-31 07:15:00|7185.3|7170.3|7186.5|7171.5|7188.5|7173.5|7185|7170|7
1730359200000|2024-10-31 07:20:00|7186|7171|7184.9|7169.9|7186|7171|7184.9|7169.9|14
1730359500000|2024-10-31 07:25:00|7185|7170|7187|7172|7187.4|7172.4|7184.9|7169.9|8
1730359800000|2024-10-31 07:30:00|7187.8|7172.8|7187.6|7172.6|7188.1|7173.1|7187.5|7172.5|1
1730360100000|2024-10-31 07:35:00|7187.5|7172.5|7187.6|7172.6|7188|7173|7187|7172|0
1730360400000|2024-10-31 07:40:00|7188|7173|7188.6|7173.6|7189.2|7174.2|7187.5|7172.5|4
1730360700000|2024-10-31 07:45:00|7188.7|7173.7|7190.2|7175.2|7190.2|7175.2|7187.5|7172.5|1
1730361000000|2024-10-31 07:50:00|7190.7|7175.7|7189.6|7174.6|7190.7|7175.7|7188.6|7173.6|9
1730361300000|2024-10-31 07:55:00|7190.1|7175.1|7189.6|7174.6|7190.1|7175.1|7188.6|7173.6|5
1730361600000|2024-10-31 08:00:00|7189.5|7174.5|7188.1|7173.1|7189.8|7174.8|7187.2|7172.2|25
1730361900000|2024-10-31 08:05:00|7187.7|7172.7|7187.7|7172.7|7189.1|7174.1|7187.2|7172.2|15
1730362200000|2024-10-31 08:10:00|7189.7|7174.7|7189|7174|7191.1|7176.1|7189|7174|14
1730362500000|2024-10-31 08:15:00|7188.1|7173.1|7190|7175|7191|7176|7188.1|7173.1|8
1730362800000|2024-10-31 08:20:00|7190.5|7175.5|7188.6|7173.6|7190.6|7175.6|7188.1|7173.1|1
1730363100000|2024-10-31 08:25:00|7189.1|7174.1|7188.7|7173.7|7190.7|7175.7|7188.1|7173.1|6
1730363400000|2024-10-31 08:30:00|7188.6|7173.6|7188.5|7173.5|7188.8|7173.8|7188|7173|14
1730363700000|2024-10-31 08:35:00|7188|7173|7188|7173|7189|7174|7188|7173|2
1730364000000|2024-10-31 08:40:00|7187|7172|7187|7172|7187.5|7172.5|7186.5|7171.5|12
1730364300000|2024-10-31 08:45:00|7186.6|7171.6|7189.6|7174.6|7191.1|7176.1|7186.6|7171.6|28
1730364600000|2024-10-31 08:50:00|7189.7|7174.7|7189.1|7174.1|7191.1|7176.1|7189.1|7174.1|7
1730364900000|2024-10-31 08:55:00|7189.5|7174.5|7188.5|7173.5|7191.6|7176.6|7188.5|7173.5|19
1730365200000|2024-10-31 09:00:00|7189|7174|7191|7176|7193.1|7178.1|7187.5|7172.5|61
1730365500000|2024-10-31 09:05:00|7190.6|7175.6|7193|7178|7194.1|7179.1|7190.6|7175.6|15
1730365800000|2024-10-31 09:10:00|7192.6|7177.6|7192|7177|7192.6|7177.6|7192|7177|27
1730366100000|2024-10-31 09:15:00|7191.6|7176.6|7197.6|7182.6|7199.1|7184.1|7191.6|7176.6|34
1730366400000|2024-10-31 09:20:00|7198.1|7183.1|7197.1|7182.1|7198.5|7183.5|7196.2|7181.2|26
1730366700000|2024-10-31 09:25:00|7197.5|7182.5|7198|7183|7198.5|7183.5|7197.5|7182.5|7
1730367000000|2024-10-31 09:30:00|7197.6|7182.6|7198.4|7183.4|7199|7184|7197.6|7182.6|2
1730367300000|2024-10-31 09:35:00|7199.6|7184.6|7208.8|7193.8|7208.8|7193.8|7199|7184|53
1730367600000|2024-10-31 09:40:00|7210.1|7195.1|7211.6|7196.6|7212.1|7197.1|7209.1|7194.1|12
1730367900000|2024-10-31 09:45:00|7213.1|7198.1|7212.7|7197.7|7215.6|7200.6|7211.6|7196.6|27
1730368200000|2024-10-31 09:50:00|7212.6|7197.6|7212.7|7197.7|7213.2|7198.2|7208.8|7193.8|28
1730368500000|2024-10-31 09:55:00|7212.8|7197.8|7212.3|7197.3|7218.3|7203.3|7210.9|7195.9|22
1730368800000|2024-10-31 10:00:00|7212.2|7197.2|7211.3|7196.3|7214.3|7199.3|7208.9|7193.9|28
1730369100000|2024-10-31 10:05:00|7212.1|7197.1|7207.8|7192.8|7213.3|7198.3|7205.7|7190.7|48
1730369400000|2024-10-31 10:10:00|7208.3|7193.3|7205.8|7190.8|7208.3|7193.3|7204.8|7189.8|8
1730369700000|2024-10-31 10:15:00|7206.3|7191.3|7208.8|7193.8|7209.3|7194.3|7205.8|7190.8|4
1730370000000|2024-10-31 10:20:00|7209.2|7194.2|7206.7|7191.7|7213.3|7198.3|7205.7|7190.7|6
1730370300000|2024-10-31 10:25:00|7206.6|7191.6|7205.7|7190.7|7206.6|7191.6|7204.2|7189.2|7
1730370600000|2024-10-31 10:30:00|7207.7|7192.7|7209.2|7194.2|7210.2|7195.2|7207.7|7192.7|46
1730370900000|2024-10-31 10:35:00|7209.3|7194.3|7213.8|7198.8|7214.8|7199.8|7207.7|7192.7|22
1730371200000|2024-10-31 10:40:00|7213.7|7198.7|7214.7|7199.7|7215.2|7200.2|7211.2|7196.2|5
1730371500000|2024-10-31 10:45:00|7216.1|7201.1|7218.7|7203.7|7218.7|7203.7|7216.1|7201.1|7
1730371800000|2024-10-31 10:50:00|7218.3|7203.3|7214.4|7199.4|7218.3|7203.3|7213.8|7198.8|4
1730372100000|2024-10-31 10:55:00|7214.3|7199.3|7205.4|7190.4|7214.4|7199.4|7204.4|7189.4|33
1730372400000|2024-10-31 11:00:00|7206.7|7191.7|7212.9|7197.9|7213.8|7198.8|7206.7|7191.7|4
1730372700000|2024-10-31 11:05:00|7216.4|7201.4|7211.9|7196.9|7217.4|7202.4|7211.9|7196.9|14
1730373000000|2024-10-31 11:10:00|7211.5|7196.5|7212|7197|7212|7197|7211.5|7196.5|33
1730373300000|2024-10-31 11:15:00|7215.9|7200.9|7212.9|7197.9|7216.6|7201.6|7212.8|7197.8|23
1730373600000|2024-10-31 11:20:00|7213.8|7198.8|7211.2|7196.2|7215.6|7200.6|7210.3|7195.3|9
1730373900000|2024-10-31 11:25:00|7211.7|7196.7|7212.7|7197.7|7213.7|7198.7|7210.3|7195.3|10
1730374200000|2024-10-31 11:30:00|7212.6|7197.6|7213.2|7198.2|7213.7|7198.7|7210.7|7195.7|16
1730374500000|2024-10-31 11:35:00|7213.7|7198.7|7211.5|7196.5|7213.7|7198.7|7210|7195|30
1730374800000|2024-10-31 11:40:00|7210.4|7195.4|7206.7|7191.7|7210.9|7195.9|7206.7|7191.7|41
1730375100000|2024-10-31 11:45:00|7203.2|7188.2|7204.8|7189.8|7205.3|7190.3|7203.2|7188.2|32
1730375400000|2024-10-31 11:50:00|7204.3|7189.3|7210.3|7195.3|7211.2|7196.2|7203.3|7188.3|38
1730375700000|2024-10-31 11:55:00|7210.4|7195.4|7204.8|7189.8|7211.3|7196.3|7202.8|7187.8|56
1730376000000|2024-10-31 12:00:00|7204.3|7189.3|7198.6|7183.6|7204.3|7189.3|7193.5|7178.5|189
1730376300000|2024-10-31 12:05:00|7197.7|7182.7|7194.6|7179.6|7200.8|7185.8|7194.6|7179.6|98
1730376600000|2024-10-31 12:10:00|7194.7|7179.7|7194.7|7179.7|7197.2|7182.2|7194.6|7179.6|47
1730376900000|2024-10-31 12:15:00|7192.2|7177.2|7189.1|7174.1|7192.2|7177.2|7187.5|7172.5|60
1730377200000|2024-10-31 12:20:00|7189.2|7174.2|7200.6|7185.6|7200.6|7185.6|7189.2|7174.2|55
1730377500000|2024-10-31 12:25:00|7200.7|7185.7|7208.7|7193.7|7209|7194|7200.5|7185.5|133
1730377800000|2024-10-31 12:30:00|7211.2|7196.2|7194.1|7179.1|7211.7|7196.7|7192.1|7177.1|215
1730378100000|2024-10-31 12:35:00|7193.6|7178.6|7193.5|7178.5|7198.6|7183.6|7192.6|7177.6|50
1730378400000|2024-10-31 12:40:00|7193.1|7178.1|7195.1|7180.1|7195.1|7180.1|7189|7174|75
1730378700000|2024-10-31 12:45:00|7195.2|7180.2|7194.6|7179.6|7198|7183|7189|7174|231
1730379000000|2024-10-31 12:50:00|7194.7|7179.7|7183.3|7168.3|7196.1|7181.1|7182.8|7167.8|239
1730379300000|2024-10-31 12:55:00|7182.9|7167.9|7183.5|7168.5|7186.6|7171.6|7181.9|7166.9|166
1730379600000|2024-10-31 13:00:00|7184|7169|7176.9|7161.9|7184.1|7169.1|7172.3|7157.3|213
1730379900000|2024-10-31 13:05:00|7176.4|7161.4|7173|7158|7178.4|7163.4|7171.8|7156.8|140
1730380200000|2024-10-31 13:10:00|7172.9|7157.9|7178.7|7163.7|7179.3|7164.3|7171.9|7156.9|137
1730380500000|2024-10-31 13:15:00|7178.8|7163.8|7173.2|7158.2|7178.8|7163.8|7171.6|7156.6|60
1730380800000|2024-10-31 13:20:00|7173.4|7158.4|7174.1|7159.1|7178.7|7163.7|7172.6|7157.6|173
1730381100000|2024-10-31 13:25:00|7174|7159|7172.7|7157.7|7174.1|7159.1|7171.6|7156.6|103
1730381400000|2024-10-31 13:30:00|7172.8|7157.8|7172|7157|7174.1|7159.1|7170.9|7155.9|285
1730381700000|2024-10-31 13:35:00|7172.5|7157.5|7175.1|7160.1|7177.8|7162.8|7165.7|7150.7|501
1730382000000|2024-10-31 13:40:00|7175.2|7160.2|7171.2|7156.2|7175.2|7160.2|7161.1|7146.1|223
1730382300000|2024-10-31 13:45:00|7171|7156|7165|7150|7171.1|7156.1|7162.1|7147.1|163
1730382600000|2024-10-31 13:50:00|7164.6|7149.6|7164.6|7149.6|7174.6|7159.6|7164.6|7149.6|105
1730382900000|2024-10-31 13:55:00|7163.7|7148.7|7162.6|7147.6|7167.8|7152.8|7161.8|7146.8|236
1730383200000|2024-10-31 14:00:00|7163|7148|7160.7|7145.7|7168.6|7153.6|7160.2|7145.2|169
1730383500000|2024-10-31 14:05:00|7161.1|7146.1|7159.3|7144.3|7162.7|7147.7|7155.6|7140.6|240
1730383800000|2024-10-31 14:10:00|7158.8|7143.8|7154.3|7139.3|7162.8|7147.8|7149.4|7134.4|271
1730384100000|2024-10-31 14:15:00|7154.8|7139.8|7168.9|7153.9|7168.9|7153.9|7152.9|7137.9|130
1730384400000|2024-10-31 14:20:00|7166.8|7151.8|7166.7|7151.7|7170.8|7155.8|7161.1|7146.1|187
1730384700000|2024-10-31 14:25:00|7166.9|7151.9|7154.1|7139.1|7168.8|7153.8|7153.7|7138.7|88
1730385000000|2024-10-31 14:30:00|7153.7|7138.7|7158.3|7143.3|7161.1|7146.1|7141|7126|309
1730385300000|2024-10-31 14:35:00|7157.8|7142.8|7154.5|7139.5|7163.4|7148.4|7154.5|7139.5|126
1730385600000|2024-10-31 14:40:00|7154.9|7139.9|7163.7|7148.7|7168.3|7153.3|7154.4|7139.4|188
1730385900000|2024-10-31 14:45:00|7163.2|7148.2|7158.1|7143.1|7164.2|7149.2|7155.7|7140.7|183
1730386200000|2024-10-31 14:50:00|7160.1|7145.1|7161|7146|7168.1|7153.1|7158.5|7143.5|144
1730386500000|2024-10-31 14:55:00|7161.1|7146.1|7156.7|7141.7|7163|7148|7155.8|7140.8|86
1730386800000|2024-10-31 15:00:00|7156.3|7141.3|7156.1|7141.1|7159.8|7144.8|7155.7|7140.7|136
1730387100000|2024-10-31 15:05:00|7155.6|7140.6|7150.9|7135.9|7155.8|7140.8|7150.9|7135.9|129
1730387400000|2024-10-31 15:10:00|7150.5|7135.5|7151.5|7136.5|7155|7140|7150|7135|112
1730387700000|2024-10-31 15:15:00|7151.9|7136.9|7150.7|7135.7|7151.9|7136.9|7148.9|7133.9|84
1730388000000|2024-10-31 15:20:00|7150.3|7135.3|7149.3|7134.3|7150.9|7135.9|7148.8|7133.8|73
1730388300000|2024-10-31 15:25:00|7148.8|7133.8|7148.8|7133.8|7151.9|7136.9|7148.8|7133.8|57
1730388600000|2024-10-31 15:30:00|7149.3|7134.3|7150.7|7135.7|7151.9|7136.9|7147.9|7132.9|107
1730388900000|2024-10-31 15:35:00|7150.3|7135.3|7147.9|7132.9|7150.4|7135.4|7147.9|7132.9|47
1730389200000|2024-10-31 15:40:00|7148.4|7133.4|7145.4|7130.4|7148.4|7133.4|7144.4|7129.4|73
1730389500000|2024-10-31 15:45:00|7145.3|7130.3|7154|7139|7154|7139|7144.8|7129.8|71
1730389800000|2024-10-31 15:50:00|7154.9|7139.9|7152|7137|7160|7145|7151.1|7136.1|49
1730390100000|2024-10-31 15:55:00|7151|7136|7154.5|7139.5|7155|7140|7151|7136|99
1730390400000|2024-10-31 16:00:00|7155.4|7140.4|7152.4|7137.4|7157.9|7142.9|7152.4|7137.4|63
1730390700000|2024-10-31 16:05:00|7152.9|7137.9|7162.4|7147.4|7162.4|7147.4|7152.9|7137.9|57
1730391000000|2024-10-31 16:10:00|7162.3|7147.3|7167.4|7152.4|7170.1|7155.1|7159.9|7144.9|94
1730391300000|2024-10-31 16:15:00|7167.5|7152.5|7164.9|7149.9|7168|7153|7164.9|7149.9|75
1730391600000|2024-10-31 16:20:00|7163.4|7148.4|7163.4|7148.4|7164.4|7149.4|7162.9|7147.9|63
1730391900000|2024-10-31 16:25:00|7160.9|7145.9|7151.5|7136.5|7160.9|7145.9|7151.5|7136.5|76
1730392200000|2024-10-31 16:30:00|7152.9|7137.9|7146.9|7131.9|7153.5|7138.5|7146.9|7131.9|142
1730392500000|2024-10-31 16:35:00|7146.8|7131.8|7146.6|7131.6|7148.6|7133.6|7144|7129|109
1730392800000|2024-10-31 16:40:00|7145.6|7130.6|7150.1|7135.1|7151.6|7136.6|7144.6|7129.6|81
1730393100000|2024-10-31 16:45:00|7150.6|7135.6|7146.6|7131.6|7150.6|7135.6|7144|7129|67
1730393400000|2024-10-31 16:50:00|7145.1|7130.1|7147.1|7132.1|7149.1|7134.1|7145|7130|109
1730393700000|2024-10-31 16:55:00|7146.6|7131.6|7151.2|7136.2|7152.2|7137.2|7146.1|7131.1|90
1730394000000|2024-10-31 17:00:00|7149.7|7134.7|7150.2|7135.2|7152.7|7137.7|7147.8|7132.8|88
1730394300000|2024-10-31 17:05:00|7151.3|7136.3|7155|7140|7156|7141|7149.2|7134.2|153
1730394600000|2024-10-31 17:10:00|7154.5|7139.5|7152|7137|7155|7140|7150|7135|148
1730394900000|2024-10-31 17:15:00|7152.1|7137.1|7149|7134|7152.5|7137.5|7147.5|7132.5|99
1730395200000|2024-10-31 17:20:00|7149.5|7134.5|7151.4|7136.4|7151.9|7136.9|7147.9|7132.9|170
1730395500000|2024-10-31 17:25:00|7150.4|7135.4|7149.5|7134.5|7152.5|7137.5|7148.5|7133.5|214
1730395800000|2024-10-31 17:30:00|7149.4|7134.4|7148.5|7133.5|7149.9|7134.9|7146|7131|85
1730396100000|2024-10-31 17:35:00|7148.4|7133.4|7146.7|7131.7|7149.1|7134.1|7146.5|7131.5|53
1730396400000|2024-10-31 17:40:00|7148.4|7133.4|7155.1|7140.1|7159.7|7144.7|7148.1|7133.1|143
1730396700000|2024-10-31 17:45:00|7154.7|7139.7|7153.2|7138.2|7155.3|7140.3|7151.3|7136.3|63
1730397000000|2024-10-31 17:50:00|7153.8|7138.8|7156.8|7141.8|7160.3|7145.3|7153.7|7138.7|249
1730397300000|2024-10-31 17:55:00|7156.7|7141.7|7157.3|7142.3|7159.8|7144.8|7155.8|7140.8|147
1730397600000|2024-10-31 18:00:00|7158.3|7143.3|7165.3|7150.3|7170.3|7155.3|7158.2|7143.2|140
1730397900000|2024-10-31 18:05:00|7165.8|7150.8|7161.8|7146.8|7167.2|7152.2|7161.8|7146.8|184
1730398200000|2024-10-31 18:10:00|7161.9|7146.9|7166.8|7151.8|7166.8|7151.8|7157.4|7142.4|997
1730398500000|2024-10-31 18:15:00|7166.9|7151.9|7168|7153|7173.3|7158.3|7163.3|7148.3|310
1730398800000|2024-10-31 18:20:00|7167.6|7152.6|7167.6|7152.6|7167.6|7152.6|7167.6|7152.6|0
1730422800000|2024-11-01 01:00:00|7180.1|7165.1|7172.7|7157.7|7185.3|7170.3|7170.1|7155.1|81
1730423100000|2024-11-01 01:05:00|7171.3|7156.3|7171.1|7156.1|7173.8|7158.8|7170.2|7155.2|15
1730423400000|2024-11-01 01:10:00|7171|7156|7170.5|7155.5|7171.1|7156.1|7170.5|7155.5|13
1730423700000|2024-11-01 01:15:00|7166.1|7151.1|7159.8|7144.8|7168.3|7153.3|7158.1|7143.1|39
1730424000000|2024-11-01 01:20:00|7159.7|7144.7|7163.1|7148.1|7167.1|7152.1|7159.7|7144.7|12
1730424300000|2024-11-01 01:25:00|7164.1|7149.1|7163.6|7148.6|7164.6|7149.6|7163.6|7148.6|9
1730424600000|2024-11-01 01:30:00|7165.1|7150.1|7170.8|7155.8|7170.8|7155.8|7165.1|7150.1|8
1730424900000|2024-11-01 01:35:00|7171.2|7156.2|7173.2|7158.2|7174.2|7159.2|7171.2|7156.2|1
1730425200000|2024-11-01 01:40:00|7173.7|7158.7|7172.8|7157.8|7174.3|7159.3|7172.8|7157.8|1
1730425500000|2024-11-01 01:45:00|7172.3|7157.3|7176.4|7161.4|7176.8|7161.8|7172.3|7157.3|2
1730425800000|2024-11-01 01:50:00|7176.8|7161.8|7176.8|7161.8|7176.8|7161.8|7176.8|7161.8|0
1730426100000|2024-11-01 01:55:00|7177.3|7162.3|7179.8|7164.8|7180.4|7165.4|7177.3|7162.3|16
1730426400000|2024-11-01 02:00:00|7182.7|7167.7|7181.7|7166.7|7185.2|7170.2|7181.6|7166.6|21
1730426700000|2024-11-01 02:05:00|7181.6|7166.6|7178.3|7163.3|7182.9|7167.9|7178.3|7163.3|4
1730427000000|2024-11-01 02:10:00|7178.4|7163.4|7177.8|7162.8|7178.8|7163.8|7177.8|7162.8|6
1730427300000|2024-11-01 02:15:00|7179.2|7164.2|7179.8|7164.8|7182.3|7167.3|7179.2|7164.2|13
1730427600000|2024-11-01 02:20:00|7180.3|7165.3|7182.4|7167.4|7183.3|7168.3|7180.3|7165.3|37
1730427900000|2024-11-01 02:25:00|7181.9|7166.9|7181.9|7166.9|7181.9|7166.9|7181.9|7166.9|0
1730428200000|2024-11-01 02:30:00|7182.3|7167.3|7186.9|7171.9|7186.9|7171.9|7182.3|7167.3|15
1730428500000|2024-11-01 02:35:00|7187.4|7172.4|7187|7172|7187.4|7172.4|7187|7172|0
1730428800000|2024-11-01 02:40:00|7187.5|7172.5|7186.1|7171.1|7189|7174|7185.5|7170.5|41
1730429100000|2024-11-01 02:45:00|7186.2|7171.2|7187|7172|7187.5|7172.5|7184.7|7169.7|51
1730429400000|2024-11-01 02:50:00|7187.1|7172.1|7187|7172|7187.5|7172.5|7187|7172|2
1730429700000|2024-11-01 02:55:00|7187.5|7172.5|7189.1|7174.1|7189.1|7174.1|7187.5|7172.5|16
1730430000000|2024-11-01 03:00:00|7188.6|7173.6|7194.6|7179.6|7195.6|7180.6|7188.6|7173.6|16
1730430300000|2024-11-01 03:05:00|7194.1|7179.1|7194.8|7179.8|7196.3|7181.3|7192.6|7177.6|8
1730430600000|2024-11-01 03:10:00|7194.4|7179.4|7203.3|7188.3|7203.3|7188.3|7194.4|7179.4|28
1730430900000|2024-11-01 03:15:00|7202.8|7187.8|7204.4|7189.4|7211.6|7196.6|7202.1|7187.1|246
1730431200000|2024-11-01 03:20:00|7204.5|7189.5|7206.5|7191.5|7208|7193|7204|7189|16
1730431500000|2024-11-01 03:25:00|7205.9|7190.9|7206.4|7191.4|7206.9|7191.9|7205.9|7190.9|2
1730431800000|2024-11-01 03:30:00|7206.5|7191.5|7212.9|7197.9|7213.4|7198.4|7205.5|7190.5|1
1730432100000|2024-11-01 03:35:00|7210|7195|7214.1|7199.1|7214.1|7199.1|7209.5|7194.5|6
1730432400000|2024-11-01 03:40:00|7214.6|7199.6|7229.4|7214.4|7232.7|7217.7|7214.1|7199.1|32
1730432700000|2024-11-01 03:45:00|7230.6|7215.6|7228.1|7213.1|7230.6|7215.6|7226.8|7211.8|12
1730433000000|2024-11-01 03:50:00|7227.6|7212.6|7228.6|7213.6|7229.2|7214.2|7227.6|7212.6|2
1730433300000|2024-11-01 03:55:00|7228.1|7213.1|7228.5|7213.5|7229|7214|7228.1|7213.1|2
1730433600000|2024-11-01 04:00:00|7228|7213|7223.5|7208.5|7228.5|7213.5|7222.5|7207.5|59
1730433900000|2024-11-01 04:05:00|7223|7208|7225|7210|7225.5|7210.5|7223|7208|3
1730434200000|2024-11-01 04:10:00|7225.5|7210.5|7226|7211|7226|7211|7225.5|7210.5|0
1730434500000|2024-11-01 04:15:00|7225.6|7210.6|7226|7211|7226|7211|7225|7210|3
1730434800000|2024-11-01 04:20:00|7225.6|7210.6|7225.6|7210.6|7226|7211|7225.5|7210.5|0
1730435100000|2024-11-01 04:25:00|7225|7210|7225.3|7210.3|7225.7|7210.7|7225|7210|2
1730435400000|2024-11-01 04:30:00|7225.7|7210.7|7228.6|7213.6|7228.6|7213.6|7225.7|7210.7|1
1730435700000|2024-11-01 04:35:00|7229.1|7214.1|7229.7|7214.7|7229.7|7214.7|7228.6|7213.6|4
1730436000000|2024-11-01 04:40:00|7230.2|7215.2|7229.2|7214.2|7234.2|7219.2|7229.2|7214.2|22
1730436300000|2024-11-01 04:45:00|7229.1|7214.1|7229.2|7214.2|7229.2|7214.2|7229.1|7214.1|1
1730436600000|2024-11-01 04:50:00|7229.3|7214.3|7230.3|7215.3|7230.3|7215.3|7229.2|7214.2|2
1730436900000|2024-11-01 04:55:00|7230.2|7215.2|7231.2|7216.2|7231.2|7216.2|7230.2|7215.2|1
1730437200000|2024-11-01 05:00:00|7231.3|7216.3|7227.2|7212.2|7231.8|7216.8|7227.2|7212.2|9
1730437500000|2024-11-01 05:05:00|7226.8|7211.8|7227.8|7212.8|7227.8|7212.8|7226.7|7211.7|0
1730437800000|2024-11-01 05:10:00|7228.8|7213.8|7225.2|7210.2|7229.8|7214.8|7223.9|7208.9|14
1730438100000|2024-11-01 05:15:00|7224.7|7209.7|7224.7|7209.7|7224.7|7209.7|7224.7|7209.7|0
1730438400000|2024-11-01 05:20:00|7226.7|7211.7|7226.7|7211.7|7226.7|7211.7|7226.7|7211.7|4
1730438700000|2024-11-01 05:25:00|7226.3|7211.3|7226.8|7211.8|7226.8|7211.8|7225.3|7210.3|5
1730439000000|2024-11-01 05:30:00|7228.8|7213.8|7233.8|7218.8|7233.8|7218.8|7228.3|7213.3|5
1730439300000|2024-11-01 05:35:00|7233.7|7218.7|7235.7|7220.7|7238.3|7223.3|7233.3|7218.3|21
1730439600000|2024-11-01 05:40:00|7235.3|7220.3|7234.3|7219.3|7235.3|7220.3|7234.3|7219.3|0
1730439900000|2024-11-01 05:45:00|7234.7|7219.7|7231.2|7216.2|7234.7|7219.7|7231.2|7216.2|5
1730440200000|2024-11-01 05:50:00|7230.7|7215.7|7234.3|7219.3|7234.3|7219.3|7230.7|7215.7|3
1730440500000|2024-11-01 05:55:00|7237.3|7222.3|7239.1|7224.1|7243.1|7228.1|7237.3|7222.3|28
1730440800000|2024-11-01 06:00:00|7239.2|7224.2|7239.9|7224.9|7240.7|7225.7|7238.8|7223.8|11
1730441100000|2024-11-01 06:05:00|7240.3|7225.3|7239.3|7224.3|7240.3|7225.3|7237.8|7222.8|22
1730441400000|2024-11-01 06:10:00|7238.8|7223.8|7232.6|7217.6|7238.8|7223.8|7232.6|7217.6|10
1730441700000|2024-11-01 06:15:00|7231.7|7216.7|7233.3|7218.3|7233.3|7218.3|7231.2|7216.2|3
1730442000000|2024-11-01 06:20:00|7231.1|7216.1|7227.4|7212.4|7231.1|7216.1|7226.8|7211.8|1
1730442300000|2024-11-01 06:25:00|7226.3|7211.3|7223.2|7208.2|7226.3|7211.3|7222.7|7207.7|7
1730442600000|2024-11-01 06:30:00|7222.7|7207.7|7192|7177|7222.8|7207.8|7189|7174|183
1730442900000|2024-11-01 06:35:00|7191.1|7176.1|7169|7154|7192|7177|7169|7154|195
1730443200000|2024-11-01 06:40:00|7168.9|7153.9|7153.3|7138.3|7170|7155|7151.4|7136.4|226
1730443500000|2024-11-01 06:45:00|7154.2|7139.2|7168.8|7153.8|7168.8|7153.8|7153.8|7138.8|48
1730443800000|2024-11-01 06:50:00|7168.4|7153.4|7175.8|7160.8|7177.3|7162.3|7168.4|7153.4|16
1730444100000|2024-11-01 06:55:00|7176.3|7161.3|7175.4|7160.4|7181.2|7166.2|7173.5|7158.5|4
1730444400000|2024-11-01 07:00:00|7172.4|7157.4|7174.4|7159.4|7174.4|7159.4|7170.9|7155.9|11
1730444700000|2024-11-01 07:05:00|7174.7|7159.7|7179|7164|7179.5|7164.5|7174.7|7159.7|4
1730445000000|2024-11-01 07:10:00|7178.9|7163.9|7178.9|7163.9|7182.9|7167.9|7176.8|7161.8|11
1730445300000|2024-11-01 07:15:00|7178.4|7163.4|7181.1|7166.1|7181.1|7166.1|7178.4|7163.4|0
1730445600000|2024-11-01 07:20:00|7181.6|7166.6|7183.4|7168.4|7184.9|7169.9|7181.6|7166.6|3
1730445900000|2024-11-01 07:25:00|7183.9|7168.9|7188.9|7173.9|7188.9|7173.9|7182.4|7167.4|6
1730446200000|2024-11-01 07:30:00|7192.3|7177.3|7198|7183|7198.4|7183.4|7192.3|7177.3|13
1730446500000|2024-11-01 07:35:00|7195.5|7180.5|7198.8|7183.8|7198.9|7183.9|7192|7177|18
1730446800000|2024-11-01 07:40:00|7198.4|7183.4|7202|7187|7202.8|7187.8|7197.9|7182.9|0
1730447100000|2024-11-01 07:45:00|7201.5|7186.5|7200.4|7185.4|7202|7187|7197.5|7182.5|6
1730447400000|2024-11-01 07:50:00|7199.9|7184.9|7201.4|7186.4|7203.9|7188.9|7199.1|7184.1|10
1730447700000|2024-11-01 07:55:00|7202.4|7187.4|7206.9|7191.9|7209.3|7194.3|7202.4|7187.4|20
1730448000000|2024-11-01 08:00:00|7205.6|7190.6|7208|7193|7226.1|7211.1|7205|7190|265
1730448300000|2024-11-01 08:05:00|7211|7196|7209.6|7194.6|7214.4|7199.4|7207.5|7192.5|52
1730448600000|2024-11-01 08:10:00|7208.6|7193.6|7212.1|7197.1|7212.1|7197.1|7207.2|7192.2|78
1730448900000|2024-11-01 08:15:00|7212.6|7197.6|7225.7|7210.7|7225.7|7210.7|7212.1|7197.1|52
1730449200000|2024-11-01 08:20:00|7225.6|7210.6|7217.7|7202.7|7225.6|7210.6|7217.6|7202.6|83
1730449500000|2024-11-01 08:25:00|7217.2|7202.2|7218.2|7203.2|7219.6|7204.6|7217.2|7202.2|6
1730449800000|2024-11-01 08:30:00|7218.7|7203.7|7225.3|7210.3|7225.3|7210.3|7215.2|7200.2|41
1730450100000|2024-11-01 08:35:00|7224.2|7209.2|7217.6|7202.6|7224.7|7209.7|7216.2|7201.2|59
1730450400000|2024-11-01 08:40:00|7218.1|7203.1|7212.1|7197.1|7224.7|7209.7|7207.6|7192.6|34
1730450700000|2024-11-01 08:45:00|7213|7198|7218.1|7203.1|7218.1|7203.1|7210.6|7195.6|21
1730451000000|2024-11-01 08:50:00|7215.7|7200.7|7216.6|7201.6|7217.5|7202.5|7215.5|7200.5|26
1730451300000|2024-11-01 08:55:00|7207.5|7192.5|7215|7200|7215|7200|7206.5|7191.5|8
1730451600000|2024-11-01 09:00:00|7215.2|7200.2|7217.6|7202.6|7218.1|7203.1|7209.6|7194.6|21
1730451900000|2024-11-01 09:05:00|7218.1|7203.1|7216.1|7201.1|7218.6|7203.6|7211.4|7196.4|29
1730452200000|2024-11-01 09:10:00|7217|7202|7218.6|7203.6|7218.6|7203.6|7217|7202|2
1730452500000|2024-11-01 09:15:00|7219.1|7204.1|7220.2|7205.2|7223.2|7208.2|7219.1|7204.1|10
1730452800000|2024-11-01 09:20:00|7220.7|7205.7|7219.7|7204.7|7220.7|7205.7|7216.6|7201.6|12
1730453100000|2024-11-01 09:25:00|7220.7|7205.7|7222.1|7207.1|7223.1|7208.1|7219.7|7204.7|28
1730453400000|2024-11-01 09:30:00|7223.1|7208.1|7223.6|7208.6|7224.6|7209.6|7219.6|7204.6|33
1730453700000|2024-11-01 09:35:00|7224.1|7209.1|7223|7208|7224.1|7209.1|7219.6|7204.6|39
1730454000000|2024-11-01 09:40:00|7223.2|7208.2|7225.1|7210.1|7226|7211|7221.6|7206.6|14
1730454300000|2024-11-01 09:45:00|7225.6|7210.6|7228.6|7213.6|7228.7|7213.7|7225.6|7210.6|27
1730454600000|2024-11-01 09:50:00|7228.2|7213.2|7232.6|7217.6|7237.2|7222.2|7228.2|7213.2|59
1730454900000|2024-11-01 09:55:00|7232.7|7217.7|7233.7|7218.7|7236.7|7221.7|7232.7|7217.7|6
1730455200000|2024-11-01 10:00:00|7234.1|7219.1|7237.7|7222.7|7238.2|7223.2|7231.6|7216.6|30
1730455500000|2024-11-01 10:05:00|7238.2|7223.2|7238.3|7223.3|7239.3|7224.3|7234.9|7219.9|53
1730455800000|2024-11-01 10:10:00|7238.7|7223.7|7235.3|7220.3|7238.7|7223.7|7233.3|7218.3|27
1730456100000|2024-11-01 10:15:00|7235.4|7220.4|7227.3|7212.3|7236.8|7221.8|7226.9|7211.9|60
1730456400000|2024-11-01 10:20:00|7227.1|7212.1|7225.8|7210.8|7227.1|7212.1|7222.6|7207.6|17
1730456700000|2024-11-01 10:25:00|7225.3|7210.3|7227.3|7212.3|7227.3|7212.3|7222.8|7207.8|13
1730457000000|2024-11-01 10:30:00|7227.8|7212.8|7224.8|7209.8|7231.3|7216.3|7223.3|7208.3|23
1730457300000|2024-11-01 10:35:00|7224.9|7209.9|7226.4|7211.4|7226.4|7211.4|7224.9|7209.9|4
1730457600000|2024-11-01 10:40:00|7226.9|7211.9|7225.3|7210.3|7226.9|7211.9|7221.8|7206.8|45
1730457900000|2024-11-01 10:45:00|7225.4|7210.4|7226.5|7211.5|7226.9|7211.9|7223.9|7208.9|19
1730458200000|2024-11-01 10:50:00|7225.4|7210.4|7215.8|7200.8|7226|7211|7213.3|7198.3|21
1730458500000|2024-11-01 10:55:00|7214.9|7199.9|7218.8|7203.8|7220|7205|7214.5|7199.5|31
1730458800000|2024-11-01 11:00:00|7218.9|7203.9|7216.9|7201.9|7220.4|7205.4|7213.9|7198.9|8
1730459100000|2024-11-01 11:05:00|7214.9|7199.9|7217.4|7202.4|7218.4|7203.4|7214.9|7199.9|21
1730459400000|2024-11-01 11:10:00|7216.9|7201.9|7216.4|7201.4|7220.4|7205.4|7213.4|7198.4|41
1730459700000|2024-11-01 11:15:00|7216.9|7201.9|7214|7199|7221.4|7206.4|7211.5|7196.5|78
1730460000000|2024-11-01 11:20:00|7214.1|7199.1|7216.9|7201.9|7219|7204|7214.1|7199.1|28
1730460300000|2024-11-01 11:25:00|7216.5|7201.5|7217.9|7202.9|7217.9|7202.9|7216.5|7201.5|5
1730460600000|2024-11-01 11:30:00|7217.4|7202.4|7219.6|7204.6|7220|7205|7217|7202|24
1730460900000|2024-11-01 11:35:00|7220.1|7205.1|7220|7205|7224.6|7209.6|7217.9|7202.9|36
1730461200000|2024-11-01 11:40:00|7219.1|7204.1|7221.5|7206.5|7221.5|7206.5|7219|7204|4
1730461500000|2024-11-01 11:45:00|7221.6|7206.6|7220.5|7205.5|7224.5|7209.5|7220|7205|33
1730461800000|2024-11-01 11:50:00|7218.5|7203.5|7221.5|7206.5|7222|7207|7218|7203|13
1730462100000|2024-11-01 11:55:00|7221.9|7206.9|7232|7217|7232|7217|7220.9|7205.9|39
1730462400000|2024-11-01 12:00:00|7229|7214|7242.5|7227.5|7244.1|7229.1|7224.1|7209.1|227
1730462700000|2024-11-01 12:05:00|7242.6|7227.6|7247.3|7232.3|7250.5|7235.5|7239.5|7224.5|176
1730463000000|2024-11-01 12:10:00|7246.9|7231.9|7251.5|7236.5|7251.6|7236.6|7239|7224|109
1730463300000|2024-11-01 12:15:00|7251.1|7236.1|7250.3|7235.3|7254.6|7239.6|7244.4|7229.4|160
1730463600000|2024-11-01 12:20:00|7249.9|7234.9|7296.7|7281.7|7299.7|7284.7|7249.9|7234.9|451
1730463900000|2024-11-01 12:25:00|7298.1|7283.1|7283.1|7268.1|7299.2|7284.2|7281.7|7266.7|248
1730464200000|2024-11-01 12:30:00|7283.6|7268.6|7280.3|7265.3|7296.2|7281.2|7279.8|7264.8|370
1730464500000|2024-11-01 12:35:00|7280.5|7265.5|7285.8|7270.8|7286.3|7271.3|7278.2|7263.2|353
1730464800000|2024-11-01 12:40:00|7284.3|7269.3|7286|7271|7289.4|7274.4|7279.3|7264.3|204
1730465100000|2024-11-01 12:45:00|7287|7272|7287|7272|7291.7|7276.7|7284.6|7269.6|342
1730465400000|2024-11-01 12:50:00|7287.1|7272.1|7277.4|7262.4|7289.1|7274.1|7275.9|7260.9|253
1730465700000|2024-11-01 12:55:00|7276.5|7261.5|7277|7262|7282.9|7267.9|7276.5|7261.5|182
1730466000000|2024-11-01 13:00:00|7277.5|7262.5|7263.2|7248.2|7278|7263|7258.6|7243.6|234
1730466300000|2024-11-01 13:05:00|7264.1|7249.1|7284.2|7269.2|7285.7|7270.7|7264.1|7249.1|173
1730466600000|2024-11-01 13:10:00|7284.1|7269.1|7279.6|7264.6|7285.6|7270.6|7276.1|7261.1|95
1730466900000|2024-11-01 13:15:00|7279.1|7264.1|7277|7262|7280.5|7265.5|7275|7260|92
1730467200000|2024-11-01 13:20:00|7279.5|7264.5|7284.6|7269.6|7285.6|7270.6|7279|7264|113
1730467500000|2024-11-01 13:25:00|7285.1|7270.1|7282.3|7267.3|7288.7|7273.7|7272.6|7257.6|121
1730467800000|2024-11-01 13:30:00|7282.7|7267.7|7286.8|7271.8|7286.8|7271.8|7269.3|7254.3|244
1730468100000|2024-11-01 13:35:00|7288.3|7273.3|7299.8|7284.8|7306.4|7291.4|7288.3|7273.3|472
1730468400000|2024-11-01 13:40:00|7300.3|7285.3|7300.4|7285.4|7301.4|7286.4|7292.3|7277.3|222
1730468700000|2024-11-01 13:45:00|7300.5|7285.5|7332.9|7317.9|7333.4|7318.4|7296.9|7281.9|406
1730469000000|2024-11-01 13:50:00|7333.4|7318.4|7324.9|7309.9|7337.4|7322.4|7319.8|7304.8|333
1730469300000|2024-11-01 13:55:00|7323.4|7308.4|7329|7314|7334.4|7319.4|7322.4|7307.4|228
1730469600000|2024-11-01 14:00:00|7329.1|7314.1|7330.1|7315.1|7331.1|7316.1|7321.9|7306.9|303
1730469900000|2024-11-01 14:05:00|7330.6|7315.6|7318.3|7303.3|7331|7316|7317.7|7302.7|262
1730470200000|2024-11-01 14:10:00|7317.8|7302.8|7305.1|7290.1|7318.3|7303.3|7303.6|7288.6|266
1730470500000|2024-11-01 14:15:00|7304.1|7289.1|7287.9|7272.9|7304.7|7289.7|7275.5|7260.5|224
1730470800000|2024-11-01 14:20:00|7287.4|7272.4|7286.5|7271.5|7296.5|7281.5|7279.9|7264.9|222
1730471100000|2024-11-01 14:25:00|7286.6|7271.6|7276|7261|7291.4|7276.4|7272.5|7257.5|183
1730471400000|2024-11-01 14:30:00|7274.6|7259.6|7266.7|7251.7|7276.3|7261.3|7257|7242|421
1730471700000|2024-11-01 14:35:00|7267.1|7252.1|7278.4|7263.4|7281.7|7266.7|7266.5|7251.5|236
1730472000000|2024-11-01 14:40:00|7280.9|7265.9|7280.9|7265.9|7281.9|7266.9|7274.3|7259.3|229
1730472300000|2024-11-01 14:45:00|7279.9|7264.9|7310|7295|7310|7295|7278.5|7263.5|277
1730472600000|2024-11-01 14:50:00|7309.9|7294.9|7322.6|7307.6|7325.1|7310.1|7309.9|7294.9|324
1730472900000|2024-11-01 14:55:00|7323|7308|7310.1|7295.1|7324.6|7309.6|7306.9|7291.9|212
1730473200000|2024-11-01 15:00:00|7311.1|7296.1|7295.9|7280.9|7311.1|7296.1|7292.6|7277.6|321
1730473500000|2024-11-01 15:05:00|7296.9|7281.9|7285|7270|7303|7288|7285|7270|301
1730473800000|2024-11-01 15:10:00|7283|7268|7278.7|7263.7|7287.7|7272.7|7277.4|7262.4|290
1730474100000|2024-11-01 15:15:00|7279.2|7264.2|7266.3|7251.3|7281.3|7266.3|7265.3|7250.3|182
1730474400000|2024-11-01 15:20:00|7266.2|7251.2|7248.3|7233.3|7266.6|7251.6|7248.2|7233.2|243
1730474700000|2024-11-01 15:25:00|7247.8|7232.8|7242.3|7227.3|7250.9|7235.9|7242.3|7227.3|284
1730475000000|2024-11-01 15:30:00|7242.2|7227.2|7237|7222|7244.9|7229.9|7234.5|7219.5|227
1730475300000|2024-11-01 15:35:00|7235.7|7220.7|7238.4|7223.4|7238.4|7223.4|7223.4|7208.4|443
1730475600000|2024-11-01 15:40:00|7236.5|7221.5|7235.4|7220.4|7238.9|7223.9|7228.4|7213.4|180
1730475900000|2024-11-01 15:45:00|7235.9|7220.9|7232.7|7217.7|7240.5|7225.5|7231.4|7216.4|144
1730476200000|2024-11-01 15:50:00|7232.8|7217.8|7229.2|7214.2|7234.2|7219.2|7226.2|7211.2|119
1730476500000|2024-11-01 15:55:00|7229.7|7214.7|7223.8|7208.8|7233.6|7218.6|7222.8|7207.8|159
1730476800000|2024-11-01 16:00:00|7224.8|7209.8|7231.7|7216.7|7234.8|7219.8|7222.1|7207.1|171
1730477100000|2024-11-01 16:05:00|7232.1|7217.1|7225.4|7210.4|7234.6|7219.6|7224.9|7209.9|144
1730477400000|2024-11-01 16:10:00|7229.9|7214.9|7236.9|7221.9|7237.4|7222.4|7229.4|7214.4|149
1730477700000|2024-11-01 16:15:00|7237.4|7222.4|7246.7|7231.7|7247.7|7232.7|7237|7222|158
1730478000000|2024-11-01 16:20:00|7246.6|7231.6|7234.6|7219.6|7255.4|7240.4|7232.6|7217.6|185
1730478300000|2024-11-01 16:25:00|7234.5|7219.5|7237|7222|7244.5|7229.5|7233.5|7218.5|107
1730478600000|2024-11-01 16:30:00|7237.5|7222.5|7228.8|7213.8|7237.5|7222.5|7226.8|7211.8|206
1730478900000|2024-11-01 16:35:00|7228.3|7213.3|7227.3|7212.3|7229.6|7214.6|7222.8|7207.8|167
1730479200000|2024-11-01 16:40:00|7227.7|7212.7|7222.2|7207.2|7228.1|7213.1|7219.1|7204.1|205
1730479500000|2024-11-01 16:45:00|7222.7|7207.7|7225.9|7210.9|7235.7|7220.7|7219.2|7204.2|206
1730479800000|2024-11-01 16:50:00|7225.8|7210.8|7226.4|7211.4|7233.2|7218.2|7222.3|7207.3|190
1730480100000|2024-11-01 16:55:00|7226.3|7211.3|7218.5|7203.5|7226.8|7211.8|7218.5|7203.5|293
1730480400000|2024-11-01 17:00:00|7218.9|7203.9|7205.5|7190.5|7218.9|7203.9|7205.5|7190.5|154
1730480700000|2024-11-01 17:05:00|7203.6|7188.6|7205.1|7190.1|7207|7192|7200.6|7185.6|182
1730481000000|2024-11-01 17:10:00|7206.5|7191.5|7203|7188|7207.6|7192.6|7202.5|7187.5|138
1730481300000|2024-11-01 17:15:00|7204|7189|7202|7187|7206.5|7191.5|7201.9|7186.9|99
1730481600000|2024-11-01 17:20:00|7200.3|7185.3|7208|7193|7209.4|7194.4|7200.3|7185.3|141
1730481900000|2024-11-01 17:25:00|7207.5|7192.5|7216.9|7201.9|7218.9|7203.9|7201.9|7186.9|180
1730482200000|2024-11-01 17:30:00|7215.8|7200.8|7216.6|7201.6|7218.7|7203.7|7212.6|7197.6|119
1730482500000|2024-11-01 17:35:00|7216.7|7201.7|7210.7|7195.7|7221.7|7206.7|7210.2|7195.2|93
1730482800000|2024-11-01 17:40:00|7210.2|7195.2|7207.5|7192.5|7210.9|7195.9|7204.8|7189.8|134
1730483100000|2024-11-01 17:45:00|7207.4|7192.4|7210.8|7195.8|7210.8|7195.8|7200.6|7185.6|133
1730483400000|2024-11-01 17:50:00|7210.3|7195.3|7211.6|7196.6|7212.2|7197.2|7206.3|7191.3|138
1730483700000|2024-11-01 17:55:00|7211.2|7196.2|7203.7|7188.7|7212.1|7197.1|7203.2|7188.2|120
1730484000000|2024-11-01 18:00:00|7203.8|7188.8|7197.1|7182.1|7207.1|7192.1|7195.6|7180.6|299
1730484300000|2024-11-01 18:05:00|7195.5|7180.5|7198.1|7183.1|7200.1|7185.1|7194.5|7179.5|369
1730484600000|2024-11-01 18:10:00|7198|7183|7223.4|7208.4|7223.4|7208.4|7197|7182|825
1730484900000|2024-11-01 18:15:00|7222.4|7207.4|7222.4|7207.4|7235.5|7220.5|7217.4|7202.4|262
1730685600000|2024-11-04 02:00:00|7232|7217|7267.6|7252.6|7269.1|7254.1|7232|7217|494
1730685900000|2024-11-04 02:05:00|7267.2|7252.2|7274|7259|7274|7259|7263.2|7248.2|36
1730686200000|2024-11-04 02:10:00|7274.5|7259.5|7265.6|7250.6|7274.5|7259.5|7260.7|7245.7|16
1730686500000|2024-11-04 02:15:00|7265.7|7250.7|7257.7|7242.7|7266.1|7251.1|7254.7|7239.7|3
1730686800000|2024-11-04 02:20:00|7258.1|7243.1|7259.7|7244.7|7259.7|7244.7|7255.2|7240.2|6
1730687100000|2024-11-04 02:25:00|7259.8|7244.8|7261.7|7246.7|7263.7|7248.7|7259.8|7244.8|2
1730687400000|2024-11-04 02:30:00|7262.1|7247.1|7262.1|7247.1|7263.1|7248.1|7261.6|7246.6|2
1730687700000|2024-11-04 02:35:00|7261.6|7246.6|7265.2|7250.2|7265.2|7250.2|7261.6|7246.6|3
1730688000000|2024-11-04 02:40:00|7266.2|7251.2|7262.2|7247.2|7266.7|7251.7|7262.2|7247.2|2
1730688300000|2024-11-04 02:45:00|7262.7|7247.7|7267.7|7252.7|7267.7|7252.7|7262.7|7247.7|4
1730688600000|2024-11-04 02:50:00|7271.3|7256.3|7272.7|7257.7|7273.7|7258.7|7271.3|7256.3|13
1730688900000|2024-11-04 02:55:00|7272.3|7257.3|7269.2|7254.2|7272.3|7257.3|7267.7|7252.7|10
1730689200000|2024-11-04 03:00:00|7269.7|7254.7|7271.7|7256.7|7271.7|7256.7|7269.7|7254.7|6
1730689500000|2024-11-04 03:05:00|7273.1|7258.1|7277.4|7262.4|7279.7|7264.7|7272.3|7257.3|23
1730689800000|2024-11-04 03:10:00|7280.1|7265.1|7277.8|7262.8|7280.1|7265.1|7277.8|7262.8|25
1730690100000|2024-11-04 03:15:00|7277.9|7262.9|7284|7269|7285.9|7270.9|7277.9|7262.9|23
1730690400000|2024-11-04 03:20:00|7285.8|7270.8|7284.1|7269.1|7285.8|7270.8|7283|7268|9
1730690700000|2024-11-04 03:25:00|7284|7269|7284.5|7269.5|7284.5|7269.5|7281.9|7266.9|9
1730691000000|2024-11-04 03:30:00|7285|7270|7286.9|7271.9|7287|7272|7285|7270|27
1730691300000|2024-11-04 03:35:00|7286.4|7271.4|7287.9|7272.9|7287.9|7272.9|7286.3|7271.3|8
1730691600000|2024-11-04 03:40:00|7288|7273|7295.6|7280.6|7298.4|7283.4|7288|7273|32
1730691900000|2024-11-04 03:45:00|7296.5|7281.5|7296.6|7281.6|7296.6|7281.6|7296.1|7281.1|5
1730692200000|2024-11-04 03:50:00|7297.9|7282.9|7297|7282|7297.9|7282.9|7296|7281|14
1730692500000|2024-11-04 03:55:00|7296.6|7281.6|7293.6|7278.6|7296.6|7281.6|7293.6|7278.6|6
1730692800000|2024-11-04 04:00:00|7293.5|7278.5|7280.9|7265.9|7293.5|7278.5|7277.2|7262.2|8
1730693100000|2024-11-04 04:05:00|7281.3|7266.3|7281.8|7266.8|7281.8|7266.8|7280.8|7265.8|3
1730693400000|2024-11-04 04:10:00|7281.4|7266.4|7281.4|7266.4|7281.4|7266.4|7281.4|7266.4|0
1730693700000|2024-11-04 04:15:00|7281.5|7266.5|7287.3|7272.3|7287.3|7272.3|7281.5|7266.5|1
1730694000000|2024-11-04 04:20:00|7287.4|7272.4|7287.4|7272.4|7288.4|7273.4|7287.4|7272.4|4
1730694300000|2024-11-04 04:25:00|7286.8|7271.8|7278.3|7263.3|7287.3|7272.3|7278.3|7263.3|3
1730694600000|2024-11-04 04:30:00|7276.9|7261.9|7277.9|7262.9|7277.9|7262.9|7276.9|7261.9|0
1730694900000|2024-11-04 04:35:00|7278.4|7263.4|7273.5|7258.5|7281.4|7266.4|7271.2|7256.2|7
1730695200000|2024-11-04 04:40:00|7272.1|7257.1|7278.1|7263.1|7278.1|7263.1|7272.1|7257.1|0
1730695500000|2024-11-04 04:45:00|7278|7263|7279.1|7264.1|7279.1|7264.1|7277.6|7262.6|0
1730695800000|2024-11-04 04:50:00|7279.6|7264.6|7277.9|7262.9|7283.6|7268.6|7276.4|7261.4|2
1730696100000|2024-11-04 04:55:00|7279.7|7264.7|7278.9|7263.9|7279.9|7264.9|7278.8|7263.8|1
1730696400000|2024-11-04 05:00:00|7278.4|7263.4|7278.4|7263.4|7278.4|7263.4|7278.4|7263.4|5
1730696700000|2024-11-04 05:05:00|7279.3|7264.3|7272.4|7257.4|7279.4|7264.4|7272.4|7257.4|9
1730697000000|2024-11-04 05:10:00|7269.6|7254.6|7269.9|7254.9|7272.4|7257.4|7269.4|7254.4|7
1730697300000|2024-11-04 05:15:00|7270.4|7255.4|7270.4|7255.4|7270.4|7255.4|7270.4|7255.4|0
1730697600000|2024-11-04 05:20:00|7272.1|7257.1|7276.4|7261.4|7276.4|7261.4|7272.1|7257.1|1
1730697900000|2024-11-04 05:25:00|7276.9|7261.9|7277.9|7262.9|7280.2|7265.2|7273.4|7258.4|15
1730698200000|2024-11-04 05:30:00|7278.4|7263.4|7278.3|7263.3|7278.9|7263.9|7277.8|7262.8|0
1730698500000|2024-11-04 05:35:00|7278.5|7263.5|7281.3|7266.3|7281.3|7266.3|7278.5|7263.5|1
1730698800000|2024-11-04 05:40:00|7280.8|7265.8|7280.3|7265.3|7280.8|7265.8|7280.3|7265.3|0
1730699100000|2024-11-04 05:45:00|7280.4|7265.4|7280.5|7265.5|7288.7|7273.7|7279.4|7264.4|9
1730699400000|2024-11-04 05:50:00|7283|7268|7280|7265|7283|7268|7280|7265|5
1730699700000|2024-11-04 05:55:00|7279.5|7264.5|7279|7264|7279.5|7264.5|7279|7264|0
1730700000000|2024-11-04 06:00:00|7279.5|7264.5|7279.5|7264.5|7279.5|7264.5|7279.5|7264.5|1
1730700300000|2024-11-04 06:05:00|7279.1|7264.1|7278.6|7263.6|7279.1|7264.1|7278.6|7263.6|0
1730700600000|2024-11-04 06:10:00|7279.1|7264.1|7279.6|7264.6|7286.9|7271.9|7278.6|7263.6|3
1730700900000|2024-11-04 06:15:00|7279.5|7264.5|7280.6|7265.6|7280.6|7265.6|7279.1|7264.1|2
1730701200000|2024-11-04 06:20:00|7282.6|7267.6|7283.1|7268.1|7283.9|7268.9|7282.1|7267.1|2
1730701500000|2024-11-04 06:25:00|7282.7|7267.7|7284.1|7269.1|7284.1|7269.1|7282.7|7267.7|1
1730701800000|2024-11-04 06:30:00|7284.6|7269.6|7285.1|7270.1|7289.1|7274.1|7283.2|7268.2|18
1730702100000|2024-11-04 06:35:00|7285.2|7270.2|7283.6|7268.6|7289.6|7274.6|7282.4|7267.4|7
1730702400000|2024-11-04 06:40:00|7283.2|7268.2|7283|7268|7287.1|7272.1|7282.6|7267.6|3
1730702700000|2024-11-04 06:45:00|7281.2|7266.2|7280.6|7265.6|7281.2|7266.2|7279.1|7264.1|1
1730703000000|2024-11-04 06:50:00|7281.1|7266.1|7283.1|7268.1|7283.1|7268.1|7280.6|7265.6|2
1730703300000|2024-11-04 06:55:00|7284.1|7269.1|7280.5|7265.5|7285.6|7270.6|7279.7|7264.7|15
1730703600000|2024-11-04 07:00:00|7280.1|7265.1|7278|7263|7282.1|7267.1|7278|7263|9
1730703900000|2024-11-04 07:05:00|7278.9|7263.9|7277.9|7262.9|7280|7265|7277.9|7262.9|4
1730704200000|2024-11-04 07:10:00|7279.2|7264.2|7282.5|7267.5|7283.4|7268.4|7279.2|7264.2|8
1730704500000|2024-11-04 07:15:00|7282|7267|7283|7268|7283.1|7268.1|7281.5|7266.5|3
1730704800000|2024-11-04 07:20:00|7284|7269|7284.5|7269.5|7284.9|7269.9|7283.9|7268.9|1
1730705100000|2024-11-04 07:25:00|7284|7269|7288|7273|7288|7273|7284|7269|1
1730705400000|2024-11-04 07:30:00|7287.5|7272.5|7282.4|7267.4|7287.5|7272.5|7280.1|7265.1|5
1730705700000|2024-11-04 07:35:00|7281.9|7266.9|7283.5|7268.5|7284.5|7269.5|7280.5|7265.5|8
1730706000000|2024-11-04 07:40:00|7282.6|7267.6|7281.5|7266.5|7283.5|7268.5|7280|7265|9
1730706300000|2024-11-04 07:45:00|7281.4|7266.4|7281.5|7266.5|7281.5|7266.5|7280.5|7265.5|0
1730706600000|2024-11-04 07:50:00|7280.9|7265.9|7270.9|7255.9|7281|7266|7268.4|7253.4|17
1730706900000|2024-11-04 07:55:00|7266.5|7251.5|7268.5|7253.5|7270.9|7255.9|7264.9|7249.9|15
1730707200000|2024-11-04 08:00:00|7269|7254|7268.8|7253.8|7270.4|7255.4|7263.9|7248.9|28
1730707500000|2024-11-04 08:05:00|7269.3|7254.3|7268.3|7253.3|7270.3|7255.3|7267.3|7252.3|2
1730707800000|2024-11-04 08:10:00|7268.4|7253.4|7270|7255|7270.4|7255.4|7265.9|7250.9|12
1730708100000|2024-11-04 08:15:00|7269.5|7254.5|7269.5|7254.5|7269.6|7254.6|7265|7250|27
1730708400000|2024-11-04 08:20:00|7269.1|7254.1|7274.6|7259.6|7275|7260|7269.1|7254.1|19
1730708700000|2024-11-04 08:25:00|7275.1|7260.1|7273.4|7258.4|7277.3|7262.3|7269.5|7254.5|36
1730709000000|2024-11-04 08:30:00|7275.2|7260.2|7275|7260|7276.4|7261.4|7272|7257|10
1730709300000|2024-11-04 08:35:00|7273.9|7258.9|7275.9|7260.9|7275.9|7260.9|7272.4|7257.4|3
1730709600000|2024-11-04 08:40:00|7276.4|7261.4|7275.9|7260.9|7276.4|7261.4|7275|7260|4
1730709900000|2024-11-04 08:45:00|7276.4|7261.4|7278.5|7263.5|7278.5|7263.5|7273.4|7258.4|21
1730710200000|2024-11-04 08:50:00|7277.5|7262.5|7276.4|7261.4|7278|7263|7275.4|7260.4|9
1730710500000|2024-11-04 08:55:00|7276.5|7261.5|7279|7264|7279|7264|7275.9|7260.9|3
1730710800000|2024-11-04 09:00:00|7284|7269|7281|7266|7284.5|7269.5|7278.9|7263.9|20
1730711100000|2024-11-04 09:05:00|7286|7271|7287.1|7272.1|7289.1|7274.1|7285|7270|15
1730711400000|2024-11-04 09:10:00|7287.6|7272.6|7287.6|7272.6|7288.1|7273.1|7283.6|7268.6|8
1730711700000|2024-11-04 09:15:00|7288.6|7273.6|7286.1|7271.1|7288.6|7273.6|7283.6|7268.6|16
1730712000000|2024-11-04 09:20:00|7286.6|7271.6|7277|7262|7288|7273|7276.5|7261.5|23
1730712300000|2024-11-04 09:25:00|7276.5|7261.5|7277.1|7262.1|7277.5|7262.5|7276.5|7261.5|5
1730712600000|2024-11-04 09:30:00|7277.5|7262.5|7277.5|7262.5|7277.5|7262.5|7277.1|7262.1|2
1730712900000|2024-11-04 09:35:00|7278|7263|7268.5|7253.5|7278.4|7263.4|7262.4|7247.4|42
1730713200000|2024-11-04 09:40:00|7268|7253|7271|7256|7271|7256|7267.5|7252.5|6
1730713500000|2024-11-04 09:45:00|7271.9|7256.9|7270|7255|7273|7258|7269.5|7254.5|12
1730713800000|2024-11-04 09:50:00|7270.5|7255.5|7269|7254|7270.5|7255.5|7267.5|7252.5|10
1730714100000|2024-11-04 09:55:00|7269.5|7254.5|7268.5|7253.5|7271|7256|7268.5|7253.5|11
1730714400000|2024-11-04 10:00:00|7267|7252|7265.5|7250.5|7269|7254|7263.5|7248.5|13
1730714700000|2024-11-04 10:05:00|7265.6|7250.6|7266|7251|7266|7251|7264.1|7249.1|8
1730715000000|2024-11-04 10:10:00|7266.5|7251.5|7269.6|7254.6|7270.5|7255.5|7264|7249|22
1730715300000|2024-11-04 10:15:00|7270.5|7255.5|7269.5|7254.5|7270.5|7255.5|7268|7253|9
1730715600000|2024-11-04 10:20:00|7269.1|7254.1|7267.6|7252.6|7269.5|7254.5|7267|7252|6
1730715900000|2024-11-04 10:25:00|7267.4|7252.4|7267|7252|7267.4|7252.4|7264|7249|8
1730716200000|2024-11-04 10:30:00|7266|7251|7266.5|7251.5|7266.9|7251.9|7266|7251|2
1730716500000|2024-11-04 10:35:00|7267.4|7252.4|7269.5|7254.5|7271|7256|7267.4|7252.4|8
1730716800000|2024-11-04 10:40:00|7269|7254|7269.5|7254.5|7272|7257|7266.5|7251.5|49
1730717100000|2024-11-04 10:45:00|7269.1|7254.1|7270.5|7255.5|7271|7256|7268.1|7253.1|2
1730717400000|2024-11-04 10:50:00|7270.6|7255.6|7268.6|7253.6|7271.6|7256.6|7268.6|7253.6|3
1730717700000|2024-11-04 10:55:00|7269|7254|7269.1|7254.1|7269.1|7254.1|7268.6|7253.6|0
1730718000000|2024-11-04 11:00:00|7269|7254|7265.6|7250.6|7269|7254|7265.5|7250.5|5
1730718300000|2024-11-04 11:05:00|7265.5|7250.5|7262.5|7247.5|7265.5|7250.5|7262.5|7247.5|23
1730718600000|2024-11-04 11:10:00|7261.6|7246.6|7257|7242|7261.6|7246.6|7256|7241|23
1730718900000|2024-11-04 11:15:00|7257.1|7242.1|7258|7243|7260.4|7245.4|7255.5|7240.5|24
1730719200000|2024-11-04 11:20:00|7259|7244|7253.3|7238.3|7259|7244|7251.4|7236.4|24
1730719500000|2024-11-04 11:25:00|7252.4|7237.4|7245.9|7230.9|7252.9|7237.9|7245.4|7230.4|35
1730719800000|2024-11-04 11:30:00|7246.4|7231.4|7246.9|7231.9|7246.9|7231.9|7245.9|7230.9|7
1730720100000|2024-11-04 11:35:00|7246.4|7231.4|7247.4|7232.4|7247.9|7232.9|7246.4|7231.4|3
1730720400000|2024-11-04 11:40:00|7248.3|7233.3|7253.8|7238.8|7254.8|7239.8|7248.3|7233.3|14
1730720700000|2024-11-04 11:45:00|7253.9|7238.9|7250.3|7235.3|7254.3|7239.3|7249.4|7234.4|19
1730721000000|2024-11-04 11:50:00|7249.3|7234.3|7252.9|7237.9|7253.3|7238.3|7249.3|7234.3|9
1730721300000|2024-11-04 11:55:00|7253.3|7238.3|7258.8|7243.8|7258.8|7243.8|7250.9|7235.9|29
1730721600000|2024-11-04 12:00:00|7258.7|7243.7|7252.4|7237.4|7258.7|7243.7|7249.8|7234.8|39
1730721900000|2024-11-04 12:05:00|7251.4|7236.4|7249.4|7234.4|7251.4|7236.4|7248.9|7233.9|13
1730722200000|2024-11-04 12:10:00|7249.9|7234.9|7254.9|7239.9|7257.9|7242.9|7249.9|7234.9|27
1730722500000|2024-11-04 12:15:00|7255.4|7240.4|7254.9|7239.9|7255.8|7240.8|7254.9|7239.9|2
1730722800000|2024-11-04 12:20:00|7257|7242|7258.9|7243.9|7259.4|7244.4|7254.9|7239.9|15
1730723100000|2024-11-04 12:25:00|7258.4|7243.4|7258.4|7243.4|7259.4|7244.4|7256.9|7241.9|38
1730723400000|2024-11-04 12:30:00|7258.9|7243.9|7255.2|7240.2|7258.9|7243.9|7252.2|7237.2|69
1730723700000|2024-11-04 12:35:00|7253.8|7238.8|7252.3|7237.3|7255.3|7240.3|7252.3|7237.3|29
1730724000000|2024-11-04 12:40:00|7250.7|7235.7|7252.4|7237.4|7253.3|7238.3|7249.2|7234.2|19
1730724300000|2024-11-04 12:45:00|7251.9|7236.9|7252.4|7237.4|7252.9|7237.9|7251.9|7236.9|1
1730724600000|2024-11-04 12:50:00|7252.3|7237.3|7250.5|7235.5|7253.4|7238.4|7248.9|7233.9|145
1730724900000|2024-11-04 12:55:00|7250.1|7235.1|7251|7236|7253.1|7238.1|7249.6|7234.6|22
1730725200000|2024-11-04 13:00:00|7250.5|7235.5|7262.4|7247.4|7265.5|7250.5|7250.5|7235.5|103
1730725500000|2024-11-04 13:05:00|7262.2|7247.2|7260.9|7245.9|7267.5|7252.5|7258|7243|67
1730725800000|2024-11-04 13:10:00|7260|7245|7264.8|7249.8|7265.3|7250.3|7254.9|7239.9|61
1730726100000|2024-11-04 13:15:00|7264.9|7249.9|7259.3|7244.3|7267.3|7252.3|7259.3|7244.3|76
1730726400000|2024-11-04 13:20:00|7259.8|7244.8|7264.6|7249.6|7272.3|7257.3|7259.3|7244.3|128
1730726700000|2024-11-04 13:25:00|7264.2|7249.2|7256.6|7241.6|7266.7|7251.7|7255.1|7240.1|156
1730727000000|2024-11-04 13:30:00|7256.7|7241.7|7245.6|7230.6|7257.6|7242.6|7244|7229|236
1730727300000|2024-11-04 13:35:00|7246.1|7231.1|7238.5|7223.5|7249.1|7234.1|7235.5|7220.5|162
1730727600000|2024-11-04 13:40:00|7237.6|7222.6|7234.8|7219.8|7242.2|7227.2|7234.6|7219.6|141
1730727900000|2024-11-04 13:45:00|7236.2|7221.2|7233.4|7218.4|7236.8|7221.8|7233.2|7218.2|108
1730728200000|2024-11-04 13:50:00|7233.3|7218.3|7238.2|7223.2|7239.3|7224.3|7233.3|7218.3|77
1730728500000|2024-11-04 13:55:00|7237.7|7222.7|7239.3|7224.3|7239.8|7224.8|7235.8|7220.8|49
1730728800000|2024-11-04 14:00:00|7241.3|7226.3|7227.2|7212.2|7241.3|7226.3|7224.2|7209.2|211
1730729100000|2024-11-04 14:05:00|7227.7|7212.7|7232.7|7217.7|7235.7|7220.7|7226.7|7211.7|78
1730729400000|2024-11-04 14:10:00|7230.7|7215.7|7225.7|7210.7|7232.2|7217.2|7225.7|7210.7|57
1730729700000|2024-11-04 14:15:00|7226.2|7211.2|7229.1|7214.1|7233.7|7218.7|7225.2|7210.2|101
1730730000000|2024-11-04 14:20:00|7229|7214|7231.1|7216.1|7236.1|7221.1|7226.1|7211.1|108
1730730300000|2024-11-04 14:25:00|7231.2|7216.2|7233|7218|7233|7218|7230|7215|48
1730730600000|2024-11-04 14:30:00|7232.1|7217.1|7240.5|7225.5|7241.5|7226.5|7232.1|7217.1|367
1730730900000|2024-11-04 14:35:00|7240|7225|7239.5|7224.5|7244|7229|7234|7219|193
1730731200000|2024-11-04 14:40:00|7240|7225|7249|7234|7249.5|7234.5|7239|7224|303
1730731500000|2024-11-04 14:45:00|7248.5|7233.5|7237.9|7222.9|7255.4|7240.4|7237.9|7222.9|349
1730731800000|2024-11-04 14:50:00|7237.4|7222.4|7239.4|7224.4|7240.4|7225.4|7231.4|7216.4|469
1730732100000|2024-11-04 14:55:00|7240.4|7225.4|7238.4|7223.4|7244.4|7229.4|7236.9|7221.9|163
1730732400000|2024-11-04 15:00:00|7237.9|7222.9|7235.9|7220.9|7243.9|7228.9|7235.4|7220.4|211
1730732700000|2024-11-04 15:05:00|7236.4|7221.4|7234.9|7219.9|7237|7222|7234.4|7219.4|154
1730733000000|2024-11-04 15:10:00|7234.8|7219.8|7234.8|7219.8|7236.9|7221.9|7234.2|7219.2|115
1730733300000|2024-11-04 15:15:00|7235.3|7220.3|7226.7|7211.7|7236.8|7221.8|7225.7|7210.7|233
1730733600000|2024-11-04 15:20:00|7226.2|7211.2|7229.7|7214.7|7230.2|7215.2|7225.2|7210.2|219
1730733900000|2024-11-04 15:25:00|7229.8|7214.8|7226.3|7211.3|7231.7|7216.7|7224.7|7209.7|227
1730734200000|2024-11-04 15:30:00|7226.7|7211.7|7239.8|7224.8|7239.8|7224.8|7224.7|7209.7|171
1730734500000|2024-11-04 15:35:00|7238.8|7223.8|7232.7|7217.7|7245.3|7230.3|7231.3|7216.3|195
1730734800000|2024-11-04 15:40:00|7232.8|7217.8|7231.7|7216.7|7236.8|7221.8|7231.6|7216.6|181
1730735100000|2024-11-04 15:45:00|7230.2|7215.2|7222|7207|7230.6|7215.6|7217.5|7202.5|318
1730735400000|2024-11-04 15:50:00|7221.1|7206.1|7224.1|7209.1|7227.5|7212.5|7218|7203|253
1730735700000|2024-11-04 15:55:00|7223.6|7208.6|7227.2|7212.2|7227.2|7212.2|7222.1|7207.1|243
1730736000000|2024-11-04 16:00:00|7228.7|7213.7|7231.1|7216.1|7235.6|7220.6|7228.7|7213.7|123
1730736300000|2024-11-04 16:05:00|7230.1|7215.1|7237.2|7222.2|7238.7|7223.7|7227.7|7212.7|137
1730736600000|2024-11-04 16:10:00|7237.7|7222.7|7230.2|7215.2|7238.1|7223.1|7228.6|7213.6|234
1730736900000|2024-11-04 16:15:00|7230.6|7215.6|7222.6|7207.6|7231.2|7216.2|7222.6|7207.6|155
1730737200000|2024-11-04 16:20:00|7222.1|7207.1|7205|7190|7222.1|7207.1|7202.5|7187.5|462
1730737500000|2024-11-04 16:25:00|7205.5|7190.5|7204.5|7189.5|7208.5|7193.5|7200.9|7185.9|228
1730737800000|2024-11-04 16:30:00|7205.9|7190.9|7205.9|7190.9|7206.5|7191.5|7199.9|7184.9|367
1730738100000|2024-11-04 16:35:00|7205.8|7190.8|7209|7194|7210.4|7195.4|7203.3|7188.3|203
1730738400000|2024-11-04 16:40:00|7209.5|7194.5|7205|7190|7209.5|7194.5|7204|7189|163
1730738700000|2024-11-04 16:45:00|7205.5|7190.5|7195.9|7180.9|7207|7192|7195.3|7180.3|160
1730739000000|2024-11-04 16:50:00|7196.4|7181.4|7200.4|7185.4|7204.4|7189.4|7196.4|7181.4|165
1730739300000|2024-11-04 16:55:00|7200.7|7185.7|7198.8|7183.8|7207.4|7192.4|7198.8|7183.8|197
1730739600000|2024-11-04 17:00:00|7198.3|7183.3|7200.3|7185.3|7202.8|7187.8|7197.7|7182.7|342
1730739900000|2024-11-04 17:05:00|7200.8|7185.8|7206.3|7191.3|7208.4|7193.4|7200.3|7185.3|220
1730740200000|2024-11-04 17:10:00|7205.9|7190.9|7200.3|7185.3|7205.9|7190.9|7200.2|7185.2|118
1730740500000|2024-11-04 17:15:00|7199.8|7184.8|7196.8|7181.8|7199.8|7184.8|7192.2|7177.2|253
1730740800000|2024-11-04 17:20:00|7196.3|7181.3|7197.3|7182.3|7198.8|7183.8|7194.3|7179.3|113
1730741100000|2024-11-04 17:25:00|7197.4|7182.4|7202.3|7187.3|7202.8|7187.8|7197.4|7182.4|154
1730741400000|2024-11-04 17:30:00|7201.9|7186.9|7200.9|7185.9|7202.4|7187.4|7199.4|7184.4|64
1730741700000|2024-11-04 17:35:00|7200.4|7185.4|7203.5|7188.5|7204|7189|7199.4|7184.4|210
1730742000000|2024-11-04 17:40:00|7203.6|7188.6|7199.5|7184.5|7204.5|7189.5|7199|7184|75
1730742300000|2024-11-04 17:45:00|7199|7184|7199.6|7184.6|7200.6|7185.6|7198.5|7183.5|92
1730742600000|2024-11-04 17:50:00|7200.1|7185.1|7193.6|7178.6|7200.6|7185.6|7193.6|7178.6|58
1730742900000|2024-11-04 17:55:00|7194.6|7179.6|7196.6|7181.6|7197.6|7182.6|7194.1|7179.1|59
1730743200000|2024-11-04 18:00:00|7196.1|7181.1|7197.6|7182.6|7198.6|7183.6|7194.6|7179.6|57
1730743500000|2024-11-04 18:05:00|7198.7|7183.7|7200.3|7185.3|7203.3|7188.3|7198.7|7183.7|136
1730743800000|2024-11-04 18:10:00|7199.8|7184.8|7202.8|7187.8|7202.8|7187.8|7198.3|7183.3|76
1730744100000|2024-11-04 18:15:00|7202.3|7187.3|7206.9|7191.9|7207.9|7192.9|7201.8|7186.8|242
1730744400000|2024-11-04 18:20:00|7206.5|7191.5|7207|7192|7208.6|7193.6|7206.5|7191.5|222
1730744700000|2024-11-04 18:25:00|7205.8|7190.8|7199.9|7184.9|7205.8|7190.8|7199.4|7184.4|119
1730745000000|2024-11-04 18:30:00|7199.8|7184.8|7198.6|7183.6|7204.9|7189.9|7198.6|7183.6|171
1730745300000|2024-11-04 18:35:00|7198.7|7183.7|7198.1|7183.1|7202.7|7187.7|7198.1|7183.1|91
1730745600000|2024-11-04 18:40:00|7198.2|7183.2|7200.7|7185.7|7202.7|7187.7|7197.7|7182.7|105
1730745900000|2024-11-04 18:45:00|7199.3|7184.3|7201.2|7186.2|7202.8|7187.8|7197.7|7182.7|73
1730746200000|2024-11-04 18:50:00|7200.7|7185.7|7208.6|7193.6|7213.2|7198.2|7199.8|7184.8|99
1730746500000|2024-11-04 18:55:00|7208.1|7193.1|7217.7|7202.7|7219.2|7204.2|7208.1|7193.1|218
1730746800000|2024-11-04 19:00:00|7217.8|7202.8|7209.1|7194.1|7218.7|7203.7|7208.6|7193.6|136
1730747100000|2024-11-04 19:05:00|7208.6|7193.6|7207.4|7192.4|7212.5|7197.5|7206.9|7191.9|369
1730747400000|2024-11-04 19:10:00|7208.4|7193.4|7208.5|7193.5|7217.4|7202.4|7206.9|7191.9|1218
1730747700000|2024-11-04 19:15:00|7208.4|7193.4|7210.1|7195.1|7214.9|7199.9|7208.4|7193.4|347
1730772000000|2024-11-05 02:00:00|7211.1|7196.1|7200.4|7185.4|7212.6|7197.6|7200.4|7185.4|63
1730772300000|2024-11-05 02:05:00|7199.1|7184.1|7203.6|7188.6|7207|7192|7199.1|7184.1|19
1730772600000|2024-11-05 02:10:00|7203.7|7188.7|7199.5|7184.5|7204|7189|7199.5|7184.5|18
1730772900000|2024-11-05 02:15:00|7199.6|7184.6|7200.5|7185.5|7200.6|7185.6|7199.6|7184.6|2
1730773200000|2024-11-05 02:20:00|7200.1|7185.1|7201.1|7186.1|7201.1|7186.1|7200.1|7185.1|3
1730773500000|2024-11-05 02:25:00|7201.2|7186.2|7200.7|7185.7|7202.6|7187.6|7200.2|7185.2|4
1730773800000|2024-11-05 02:30:00|7201.2|7186.2|7204.6|7189.6|7204.6|7189.6|7200.7|7185.7|7
1730774100000|2024-11-05 02:35:00|7204.1|7189.1|7201.6|7186.6|7205.1|7190.1|7201.6|7186.6|13
1730774400000|2024-11-05 02:40:00|7204.1|7189.1|7204.1|7189.1|7204.6|7189.6|7203.6|7188.6|5
1730774700000|2024-11-05 02:45:00|7205.6|7190.6|7200.6|7185.6|7206.5|7191.5|7200.6|7185.6|6
1730775000000|2024-11-05 02:50:00|7202.9|7187.9|7200.2|7185.2|7203.1|7188.1|7200.2|7185.2|24
1730775300000|2024-11-05 02:55:00|7202.9|7187.9|7202.1|7187.1|7204.1|7189.1|7198.6|7183.6|18
1730775600000|2024-11-05 03:00:00|7201.2|7186.2|7201.1|7186.1|7201.2|7186.2|7199.6|7184.6|3
1730775900000|2024-11-05 03:05:00|7201.2|7186.2|7205.2|7190.2|7205.2|7190.2|7201.2|7186.2|0
1730776200000|2024-11-05 03:10:00|7205.3|7190.3|7205.2|7190.2|7205.7|7190.7|7205.2|7190.2|0
1730776500000|2024-11-05 03:15:00|7205.3|7190.3|7213.7|7198.7|7215.2|7200.2|7205.3|7190.3|6
1730776800000|2024-11-05 03:20:00|7213.8|7198.8|7210.3|7195.3|7213.8|7198.8|7209.7|7194.7|3
1730777100000|2024-11-05 03:25:00|7210.7|7195.7|7211.2|7196.2|7211.2|7196.2|7210.7|7195.7|0
1730778300000|2024-11-05 03:45:00|7211.7|7196.7|7213.8|7198.8|7213.8|7198.8|7211.2|7196.2|3
1730778600000|2024-11-05 03:50:00|7213.7|7198.7|7212.7|7197.7|7213.7|7198.7|7212.7|7197.7|2
1730778900000|2024-11-05 03:55:00|||||||||1
1730779200000|2024-11-05 04:00:00|7212.6|7197.6|7211.7|7196.7|7212.6|7197.6|7211.7|7196.7|1
1730779500000|2024-11-05 04:05:00|7210.7|7195.7|7212.2|7197.2|7212.2|7197.2|7210.7|7195.7|9
1730779800000|2024-11-05 04:10:00|7210.7|7195.7|7211.2|7196.2|7211.7|7196.7|7210.7|7195.7|1
1730780100000|2024-11-05 04:15:00|7212.2|7197.2|7215.8|7200.8|7215.8|7200.8|7212.2|7197.2|3
1730780400000|2024-11-05 04:20:00|7216.7|7201.7|7216.8|7201.8|7217.3|7202.3|7216.7|7201.7|2
1730780700000|2024-11-05 04:25:00|7214.2|7199.2|7215.8|7200.8|7216.3|7201.3|7211.3|7196.3|5
1730781300000|2024-11-05 04:35:00|7216.3|7201.3|7222.3|7207.3|7222.3|7207.3|7215.8|7200.8|4
1730781600000|2024-11-05 04:40:00|7221.8|7206.8|7211.2|7196.2|7221.8|7206.8|7211.2|7196.2|8
1730781900000|2024-11-05 04:45:00|7211.3|7196.3|7212.4|7197.4|7212.4|7197.4|7208.8|7193.8|26
1730782200000|2024-11-05 04:50:00|7214.7|7199.7|7213.4|7198.4|7214.9|7199.9|7213.4|7198.4|2
1730782500000|2024-11-05 04:55:00|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|0
1730782800000|2024-11-05 05:00:00|7215.4|7200.4|7215.3|7200.3|7216.8|7201.8|7215.3|7200.3|1
1730783100000|2024-11-05 05:05:00|7215.5|7200.5|7217.8|7202.8|7217.8|7202.8|7215.3|7200.3|1
1730783400000|2024-11-05 05:10:00|7217.9|7202.9|7211.8|7196.8|7218.8|7203.8|7211.8|7196.8|3
1730784000000|2024-11-05 05:20:00|7213.4|7198.4|7213.4|7198.4|7213.4|7198.4|7213.4|7198.4|3
1730784300000|2024-11-05 05:25:00|7212.8|7197.8|7212.8|7197.8|7212.8|7197.8|7212.8|7197.8|0
1730784600000|2024-11-05 05:30:00|7212.3|7197.3|7212.9|7197.9|7213.4|7198.4|7212.3|7197.3|0
1730784900000|2024-11-05 05:35:00|7213.4|7198.4|7212.9|7197.9|7213.4|7198.4|7212.4|7197.4|0
1730785200000|2024-11-05 05:40:00|7212.8|7197.8|7212.4|7197.4|7212.8|7197.8|7212.4|7197.4|0
1730785500000|2024-11-05 05:45:00|7212.9|7197.9|7212.4|7197.4|7212.9|7197.9|7212.4|7197.4|0
1730785800000|2024-11-05 05:50:00|7212.5|7197.5|7213|7198|7213|7198|7212.4|7197.4|0
1730786100000|2024-11-05 05:55:00|7212.5|7197.5|7212.5|7197.5|7213.6|7198.6|7212.5|7197.5|2
1730786400000|2024-11-05 06:00:00|7212.6|7197.6|7212.5|7197.5|7213.5|7198.5|7212|7197|0
1730786700000|2024-11-05 06:05:00|7212.6|7197.6|7210.5|7195.5|7214.8|7199.8|7210.5|7195.5|7
1730787000000|2024-11-05 06:10:00|7211.5|7196.5|7212|7197|7212.5|7197.5|7211.5|7196.5|4
1730787300000|2024-11-05 06:15:00|7213|7198|7213|7198|7213.5|7198.5|7212.9|7197.9|0
1730787600000|2024-11-05 06:20:00|7212.9|7197.9|7213.5|7198.5|7214.6|7199.6|7210.5|7195.5|8
1730787900000|2024-11-05 06:25:00|7211.7|7196.7|7210|7195|7212.5|7197.5|7210|7195|24
1730788200000|2024-11-05 06:30:00|7210.9|7195.9|7208.9|7193.9|7212|7197|7208.9|7193.9|10
1730788500000|2024-11-05 06:35:00|7210.4|7195.4|7210.9|7195.9|7212|7197|7209.5|7194.5|5
1730788800000|2024-11-05 06:40:00|7211.4|7196.4|7213|7198|7213.4|7198.4|7210.9|7195.9|3
1730789100000|2024-11-05 06:45:00|7212.9|7197.9|7213|7198|7214.5|7199.5|7212.5|7197.5|1
1730789400000|2024-11-05 06:50:00|7213.9|7198.9|7213.9|7198.9|7214.9|7199.9|7213.4|7198.4|5
1730789700000|2024-11-05 06:55:00|7213.4|7198.4|7215.4|7200.4|7215.9|7200.9|7212.4|7197.4|6
1730790000000|2024-11-05 07:00:00|7214.5|7199.5|7215.4|7200.4|7215.9|7200.9|7210.9|7195.9|26
1730790600000|2024-11-05 07:10:00|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|1
1730790900000|2024-11-05 07:15:00|7215.3|7200.3|7215.4|7200.4|7217.9|7202.9|7215.3|7200.3|5
1730791200000|2024-11-05 07:20:00|7215.3|7200.3|7215.9|7200.9|7216.9|7201.9|7215.3|7200.3|1
1730791500000|2024-11-05 07:25:00|7215.5|7200.5|7216.9|7201.9|7217.4|7202.4|7215.4|7200.4|4
1730791800000|2024-11-05 07:30:00|7215.8|7200.8|7214.9|7199.9|7215.8|7200.8|7214.9|7199.9|3
1730792100000|2024-11-05 07:35:00|7213.9|7198.9|7212.9|7197.9|7213.9|7198.9|7212|7197|2
1730792700000|2024-11-05 07:45:00|7214.4|7199.4|7216.9|7201.9|7217.8|7202.8|7214.4|7199.4|6
1730793000000|2024-11-05 07:50:00|7216.8|7201.8|7212|7197|7216.8|7201.8|7210.4|7195.4|7
1730793300000|2024-11-05 07:55:00|7212.4|7197.4|7214.4|7199.4|7214.4|7199.4|7212.4|7197.4|1
1730793600000|2024-11-05 08:00:00|7213.9|7198.9|7211.4|7196.4|7213.9|7198.9|7211.4|7196.4|6
1730793900000|2024-11-05 08:05:00|7211.9|7196.9|7207.9|7192.9|7212.3|7197.3|7205.8|7190.8|15
1730794200000|2024-11-05 08:10:00|7208|7193|7191.7|7176.7|7209.4|7194.4|7191.6|7176.6|131
1730794500000|2024-11-05 08:15:00|7192.7|7177.7|7200.7|7185.7|7200.7|7185.7|7192.7|7177.7|51
1730794800000|2024-11-05 08:20:00|7202.7|7187.7|7197.7|7182.7|7202.7|7187.7|7197.7|7182.7|24
1730795100000|2024-11-05 08:25:00|7198.2|7183.2|7198.2|7183.2|7198.7|7183.7|7197.7|7182.7|2
1730795400000|2024-11-05 08:30:00|7198.1|7183.1|7196.7|7181.7|7198.2|7183.2|7196.2|7181.2|32
1730795700000|2024-11-05 08:35:00|7196.2|7181.2|7198.1|7183.1|7198.1|7183.1|7196.1|7181.1|4
1730796000000|2024-11-05 08:40:00|7197.7|7182.7|7198.6|7183.6|7198.6|7183.6|7197.6|7182.6|0
1730796300000|2024-11-05 08:45:00|||||||||1
1730796600000|2024-11-05 08:50:00|7198.1|7183.1|7202.7|7187.7|7202.7|7187.7|7197.1|7182.1|10
1730796900000|2024-11-05 08:55:00|7202.8|7187.8|7205.1|7190.1|7208.1|7193.1|7202.7|7187.7|55
1730797200000|2024-11-05 09:00:00|7205.6|7190.6|7210.7|7195.7|7210.7|7195.7|7205.6|7190.6|10
1730797500000|2024-11-05 09:05:00|7209.8|7194.8|7203.2|7188.2|7209.8|7194.8|7203.1|7188.1|8
1730797800000|2024-11-05 09:10:00|7203.1|7188.1|7201.7|7186.7|7203.1|7188.1|7197.6|7182.6|13
1730798100000|2024-11-05 09:15:00|7202.2|7187.2|7202.7|7187.7|7202.7|7187.7|7201.7|7186.7|0
1730798400000|2024-11-05 09:20:00|7202.2|7187.2|7203.2|7188.2|7203.2|7188.2|7202.2|7187.2|0
1730798700000|2024-11-05 09:25:00|7202.8|7187.8|7203.7|7188.7|7205.7|7190.7|7202.8|7187.8|3
1730799000000|2024-11-05 09:30:00|7204.7|7189.7|7208.8|7193.8|7209.2|7194.2|7204.7|7189.7|6
1730799300000|2024-11-05 09:35:00|7209.3|7194.3|7205.3|7190.3|7209.8|7194.8|7203.7|7188.7|9
1730799600000|2024-11-05 09:40:00|7205.7|7190.7|7209.3|7194.3|7209.3|7194.3|7205.7|7190.7|4
1730799900000|2024-11-05 09:45:00|7209.7|7194.7|7209.3|7194.3|7211.7|7196.7|7209.2|7194.2|7
1730800200000|2024-11-05 09:50:00|7210.8|7195.8|7210.8|7195.8|7211.2|7196.2|7210.3|7195.3|2
1730800500000|2024-11-05 09:55:00|7210.3|7195.3|7200.2|7185.2|7210.8|7195.8|7200.2|7185.2|32
1730800800000|2024-11-05 10:00:00|7200.3|7185.3|7202.8|7187.8|7207.8|7192.8|7200.3|7185.3|14
1730801100000|2024-11-05 10:05:00|7203.3|7188.3|7204.2|7189.2|7204.8|7189.8|7200.3|7185.3|4
1730801400000|2024-11-05 10:10:00|7204.3|7189.3|7203.7|7188.7|7207.2|7192.2|7203.7|7188.7|3
1730801700000|2024-11-05 10:15:00|7203.2|7188.2|7197.1|7182.1|7203.2|7188.2|7197.1|7182.1|28
1730802000000|2024-11-05 10:20:00|7196.6|7181.6|7196.2|7181.2|7196.7|7181.7|7195.7|7180.7|12
1730802300000|2024-11-05 10:25:00|7193.1|7178.1|7192.7|7177.7|7194.6|7179.6|7192.2|7177.2|56
1730802600000|2024-11-05 10:30:00|7192.2|7177.2|7196.2|7181.2|7196.2|7181.2|7192.2|7177.2|14
1730802900000|2024-11-05 10:35:00|7195.3|7180.3|7193.3|7178.3|7195.3|7180.3|7192.2|7177.2|10
1730803200000|2024-11-05 10:40:00|7193.2|7178.2|7195.3|7180.3|7195.3|7180.3|7192.7|7177.7|14
1730803500000|2024-11-05 10:45:00|7197.2|7182.2|7196.7|7181.7|7197.7|7182.7|7196.3|7181.3|37
1730803800000|2024-11-05 10:50:00|7196.6|7181.6|7195.2|7180.2|7196.6|7181.6|7193.7|7178.7|10
1730804100000|2024-11-05 10:55:00|7195.1|7180.1|7194.6|7179.6|7195.6|7180.6|7194.1|7179.1|48
1730804400000|2024-11-05 11:00:00|7194.2|7179.2|7192.6|7177.6|7194.2|7179.2|7189|7174|109
1730804700000|2024-11-05 11:05:00|7191|7176|7190.1|7175.1|7192.1|7177.1|7190.1|7175.1|17
1730805000000|2024-11-05 11:10:00|7190.2|7175.2|7181.6|7166.6|7192.1|7177.1|7178.2|7163.2|104
1730805300000|2024-11-05 11:15:00|7181.7|7166.7|7181.5|7166.5|7182.5|7167.5|7180.1|7165.1|8
1730805600000|2024-11-05 11:20:00|7181|7166|7177.6|7162.6|7182.5|7167.5|7177|7162|84
1730805900000|2024-11-05 11:25:00|7177.1|7162.1|7178.1|7163.1|7178.6|7163.6|7177.1|7162.1|12
1730806200000|2024-11-05 11:30:00|7178.6|7163.6|7180.6|7165.6|7180.6|7165.6|7177.1|7162.1|21
1730806500000|2024-11-05 11:35:00|7181.1|7166.1|7178.6|7163.6|7181.1|7166.1|7177.6|7162.6|8
1730806800000|2024-11-05 11:40:00|7179.1|7164.1|7169.9|7154.9|7183|7168|7169.4|7154.4|152
1730807100000|2024-11-05 11:45:00|7169|7154|7174.1|7159.1|7177.1|7162.1|7168.5|7153.5|57
1730807400000|2024-11-05 11:50:00|7174.5|7159.5|7177.5|7162.5|7178.5|7163.5|7173.1|7158.1|31
1730807700000|2024-11-05 11:55:00|7177|7162|7172.5|7157.5|7177|7162|7172|7157|13
1730808000000|2024-11-05 12:00:00|7172.1|7157.1|7171.6|7156.6|7175.1|7160.1|7171.6|7156.6|11
1730808300000|2024-11-05 12:05:00|7172.6|7157.6|7173.6|7158.6|7173.6|7158.6|7172.6|7157.6|4
1730808600000|2024-11-05 12:10:00|7174.1|7159.1|7175.6|7160.6|7179.7|7164.7|7174.1|7159.1|20
1730808900000|2024-11-05 12:15:00|7177.4|7162.4|7173.7|7158.7|7180.1|7165.1|7172.1|7157.1|20
1730809200000|2024-11-05 12:20:00|7173.2|7158.2|7169.7|7154.7|7174.6|7159.6|7168.7|7153.7|42
1730809500000|2024-11-05 12:25:00|7169.8|7154.8|7170.3|7155.3|7170.3|7155.3|7168.7|7153.7|36
1730809800000|2024-11-05 12:30:00|7170.8|7155.8|7169.2|7154.2|7174.9|7159.9|7169.2|7154.2|34
1730810100000|2024-11-05 12:35:00|7168.8|7153.8|7172.2|7157.2|7172.2|7157.2|7168.8|7153.8|25
1730810400000|2024-11-05 12:40:00|7172.1|7157.1|7170.7|7155.7|7172.1|7157.1|7169.2|7154.2|13
1730810700000|2024-11-05 12:45:00|7171.2|7156.2|7172.3|7157.3|7176.8|7161.8|7170.7|7155.7|22
1730811000000|2024-11-05 12:50:00|7172.2|7157.2|7178.3|7163.3|7178.3|7163.3|7170.8|7155.8|18
1730811300000|2024-11-05 12:55:00|7179.8|7164.8|7184.5|7169.5|7190.3|7175.3|7179.8|7164.8|43
1730811600000|2024-11-05 13:00:00|7186.3|7171.3|7185.9|7170.9|7191.4|7176.4|7182.8|7167.8|70
1730811900000|2024-11-05 13:05:00|7185.8|7170.8|7194|7179|7194.4|7179.4|7185.8|7170.8|50
1730812200000|2024-11-05 13:10:00|7193.9|7178.9|7179.8|7164.8|7193.9|7178.9|7179.8|7164.8|34
1730812500000|2024-11-05 13:15:00|7179.9|7164.9|7174.8|7159.8|7183.4|7168.4|7174.3|7159.3|71
1730812800000|2024-11-05 13:20:00|7175.4|7160.4|7178.3|7163.3|7179.4|7164.4|7171.3|7156.3|51
1730813100000|2024-11-05 13:25:00|7178.2|7163.2|7182.3|7167.3|7182.8|7167.8|7173.3|7158.3|82
1730813400000|2024-11-05 13:30:00|7181.3|7166.3|7179.8|7164.8|7183.3|7168.3|7177.9|7162.9|27
1730813700000|2024-11-05 13:35:00|7182.9|7167.9|7178.3|7163.3|7185.8|7170.8|7178.3|7163.3|23
1730814000000|2024-11-05 13:40:00|7177.8|7162.8|7186.8|7171.8|7187.3|7172.3|7177.8|7162.8|118
1730814300000|2024-11-05 13:45:00|7185.3|7170.3|7178.3|7163.3|7187.4|7172.4|7173.3|7158.3|72
1730814600000|2024-11-05 13:50:00|7181.3|7166.3|7185.8|7170.8|7185.8|7170.8|7177.8|7162.8|36
1730814900000|2024-11-05 13:55:00|7184.4|7169.4|7193.3|7178.3|7193.3|7178.3|7182.3|7167.3|67
1730815200000|2024-11-05 14:00:00|7193.8|7178.8|7212.7|7197.7|7212.8|7197.8|7193.8|7178.8|319
1730815500000|2024-11-05 14:05:00|7213.2|7198.2|7201.2|7186.2|7213.2|7198.2|7201.2|7186.2|298
1730815800000|2024-11-05 14:10:00|7201.1|7186.1|7197.5|7182.5|7202.1|7187.1|7194|7179|46
1730816100000|2024-11-05 14:15:00|7198.5|7183.5|7194.5|7179.5|7199.5|7184.5|7193|7178|194
1730816400000|2024-11-05 14:20:00|7195|7180|7193.1|7178.1|7197.5|7182.5|7191.5|7176.5|176
1730816700000|2024-11-05 14:25:00|7192.5|7177.5|7198.4|7183.4|7202|7187|7192|7177|229
1730817000000|2024-11-05 14:30:00|7198.8|7183.8|7199.3|7184.3|7202.4|7187.4|7193.4|7178.4|114
1730817300000|2024-11-05 14:35:00|7200.2|7185.2|7206.3|7191.3|7206.3|7191.3|7195.3|7180.3|128
1730817600000|2024-11-05 14:40:00|7206.2|7191.2|7214.8|7199.8|7214.8|7199.8|7201.7|7186.7|177
1730817900000|2024-11-05 14:45:00|7213.3|7198.3|7209.9|7194.9|7215.9|7200.9|7207.7|7192.7|172
1730818200000|2024-11-05 14:50:00|7210.3|7195.3|7217.7|7202.7|7217.7|7202.7|7208.7|7193.7|144
1730818500000|2024-11-05 14:55:00|7219.2|7204.2|7202.7|7187.7|7219.7|7204.7|7202.7|7187.7|177
1730818800000|2024-11-05 15:00:00|7202.6|7187.6|7191.8|7176.8|7204.3|7189.3|7190.3|7175.3|208
1730819100000|2024-11-05 15:05:00|7191.3|7176.3|7193.2|7178.2|7196.2|7181.2|7189.7|7174.7|146
1730819400000|2024-11-05 15:10:00|7193.6|7178.6|7205.7|7190.7|7206.1|7191.1|7193.6|7178.6|161
1730819700000|2024-11-05 15:15:00|7206.2|7191.2|7196.7|7181.7|7207.4|7192.4|7196.7|7181.7|148
1730820000000|2024-11-05 15:20:00|7196.3|7181.3|7200.8|7185.8|7202.8|7187.8|7193.2|7178.2|113
1730820300000|2024-11-05 15:25:00|7201.3|7186.3|7197.4|7182.4|7201.8|7186.8|7194.3|7179.3|164
1730820600000|2024-11-05 15:30:00|7194.4|7179.4|7202.4|7187.4|7202.5|7187.5|7194.4|7179.4|170
1730820900000|2024-11-05 15:35:00|7203.9|7188.9|7204.6|7189.6|7214.9|7199.9|7202.7|7187.7|336
1730821200000|2024-11-05 15:40:00|7204.1|7189.1|7200.1|7185.1|7204.6|7189.6|7200|7185|133
1730821500000|2024-11-05 15:45:00|7201|7186|7216.7|7201.7|7216.7|7201.7|7200.1|7185.1|173
1730821800000|2024-11-05 15:50:00|7217.2|7202.2|7222|7207|7228|7213|7217.2|7202.2|189
1730822100000|2024-11-05 15:55:00|7222.9|7207.9|7220.9|7205.9|7230.1|7215.1|7220.9|7205.9|115
1730822400000|2024-11-05 16:00:00|7220.5|7205.5|7221.2|7206.2|7231.7|7216.7|7220.5|7205.5|150
1730822700000|2024-11-05 16:05:00|7221.1|7206.1|7216|7201|7221.7|7206.7|7213.1|7198.1|98
1730823000000|2024-11-05 16:10:00|7216.1|7201.1|7215|7200|7216.1|7201.1|7207.5|7192.5|82
1730823300000|2024-11-05 16:15:00|7214.6|7199.6|7217.1|7202.1|7218.1|7203.1|7211.6|7196.6|91
1730823600000|2024-11-05 16:20:00|7217.5|7202.5|7220.6|7205.6|7221.6|7206.6|7217.5|7202.5|120
1730823900000|2024-11-05 16:25:00|7220.1|7205.1|7221.7|7206.7|7222.6|7207.6|7218.6|7203.6|92
1730824200000|2024-11-05 16:30:00|7221.2|7206.2|7227.6|7212.6|7228.1|7213.1|7220.7|7205.7|143
1730824500000|2024-11-05 16:35:00|7228.5|7213.5|7226.7|7211.7|7231.2|7216.2|7225.7|7210.7|106
1730824800000|2024-11-05 16:40:00|7225.1|7210.1|7230.8|7215.8|7231.2|7216.2|7222.1|7207.1|125
1730825100000|2024-11-05 16:45:00|7231.8|7216.8|7235.6|7220.6|7235.6|7220.6|7224.6|7209.6|173
1730825400000|2024-11-05 16:50:00|7236.8|7221.8|7235.1|7220.1|7242.1|7227.1|7230.6|7215.6|236
1730825700000|2024-11-05 16:55:00|7235.2|7220.2|7237.1|7222.1|7237.7|7222.7|7228.1|7213.1|277
1730826000000|2024-11-05 17:00:00|7236.1|7221.1|7237.6|7222.6|7237.6|7222.6|7232.5|7217.5|149
1730826300000|2024-11-05 17:05:00|7236.6|7221.6|7230.5|7215.5|7236.6|7221.6|7230.5|7215.5|76
1730826600000|2024-11-05 17:10:00|7231.1|7216.1|7230.5|7215.5|7231.1|7216.1|7226.6|7211.6|72
1730826900000|2024-11-05 17:15:00|7230.6|7215.6|7232|7217|7233.1|7218.1|7226.5|7211.5|104
1730827200000|2024-11-05 17:20:00|7232.1|7217.1|7232|7217|7233|7218|7227|7212|136
1730827500000|2024-11-05 17:25:00|7232.5|7217.5|7222|7207|7233.4|7218.4|7221.5|7206.5|165
1730827800000|2024-11-05 17:30:00|7221.5|7206.5|7221.6|7206.6|7225|7210|7221|7206|49
1730828100000|2024-11-05 17:35:00|7222.1|7207.1|7227.1|7212.1|7229.1|7214.1|7221.6|7206.6|82
1730828400000|2024-11-05 17:40:00|7227|7212|7221.6|7206.6|7227|7212|7221|7206|56
1730828700000|2024-11-05 17:45:00|7221.1|7206.1|7223.1|7208.1|7224|7209|7220.7|7205.7|91
1730829000000|2024-11-05 17:50:00|7224|7209|7225.5|7210.5|7226|7211|7222.1|7207.1|75
1730829300000|2024-11-05 17:55:00|7224.5|7209.5|7222.1|7207.1|7228|7213|7222.1|7207.1|46
1730829600000|2024-11-05 18:00:00|7222.6|7207.6|7220.6|7205.6|7229.6|7214.6|7216.6|7201.6|254
1730829900000|2024-11-05 18:05:00|7220.1|7205.1|7228.4|7213.4|7230.7|7215.7|7216.6|7201.6|139
1730830200000|2024-11-05 18:10:00|7228.9|7213.9|7222.9|7207.9|7236.2|7221.2|7221.8|7206.8|337
1730830500000|2024-11-05 18:15:00|7223|7208|7220.3|7205.3|7223.5|7208.5|7219.8|7204.8|45
1730830800000|2024-11-05 18:20:00|7219.8|7204.8|7221.7|7206.7|7222.7|7207.7|7219.8|7204.8|38
1730831100000|2024-11-05 18:25:00|7220.7|7205.7|7222.7|7207.7|7223.7|7208.7|7220.3|7205.3|58
1730831400000|2024-11-05 18:30:00|7219.3|7204.3|7218.2|7203.2|7221.3|7206.3|7216.2|7201.2|114
1730831700000|2024-11-05 18:35:00|7217.6|7202.6|7216.1|7201.1|7217.6|7202.6|7214|7199|87
1730832000000|2024-11-05 18:40:00|7215.7|7200.7|7216.2|7201.2|7217.6|7202.6|7215.6|7200.6|60
1730832300000|2024-11-05 18:45:00|7216.3|7201.3|7215.7|7200.7|7217.3|7202.3|7215.2|7200.2|70
1730832600000|2024-11-05 18:50:00|7215.8|7200.8|7217.3|7202.3|7218.4|7203.4|7214.8|7199.8|69
1730832900000|2024-11-05 18:55:00|7217.8|7202.8|7213.7|7198.7|7217.8|7202.8|7213.2|7198.2|47
1730833200000|2024-11-05 19:00:00|7213.8|7198.8|7217.2|7202.2|7217.3|7202.3|7213.8|7198.8|75
1730833500000|2024-11-05 19:05:00|7217.3|7202.3|7219.2|7204.2|7223.2|7208.2|7215.3|7200.3|137
1730833800000|2024-11-05 19:10:00|7219.3|7204.3|7218.7|7203.7|7223.7|7208.7|7215.8|7200.8|1163
1730834100000|2024-11-05 19:15:00|7218.8|7203.8|7218.8|7203.8|7221.7|7206.7|7215.3|7200.3|314
1730858400000|2024-11-06 02:00:00|7219|7204|7200.6|7185.6|7219|7204|7199.2|7184.2|71
1730858700000|2024-11-06 02:05:00|7199.8|7184.8|7201.6|7186.6|7205.6|7190.6|7199.6|7184.6|12
1730859000000|2024-11-06 02:10:00|7201.1|7186.1|7193|7178|7201.1|7186.1|7193|7178|23
1730859300000|2024-11-06 02:15:00|7191.6|7176.6|7192.6|7177.6|7193|7178|7189.1|7174.1|37
1730859600000|2024-11-06 02:20:00|7192.1|7177.1|7191|7176|7195.9|7180.9|7189|7174|21
1730859900000|2024-11-06 02:25:00|7190.7|7175.7|7190|7175|7192.6|7177.6|7189|7174|30
1730860200000|2024-11-06 02:30:00|7191|7176|7180.5|7165.5|7191.1|7176.1|7179|7164|95
1730860500000|2024-11-06 02:35:00|7180.9|7165.9|7181|7166|7184.5|7169.5|7179|7164|30
1730860800000|2024-11-06 02:40:00|7181.3|7166.3|7179|7164|7183.6|7168.6|7179|7164|27
1730861100000|2024-11-06 02:45:00|7178.6|7163.6|7179.1|7164.1|7179.2|7164.2|7178.6|7163.6|12
1730861400000|2024-11-06 02:50:00|7179.2|7164.2|7177.1|7162.1|7179.2|7164.2|7176.7|7161.7|46
1730861700000|2024-11-06 02:55:00|7176.6|7161.6|7174.2|7159.2|7177.6|7162.6|7172.7|7157.7|74
1730862000000|2024-11-06 03:00:00|7174.7|7159.7|7162.6|7147.6|7174.7|7159.7|7162.6|7147.6|69
1730862300000|2024-11-06 03:05:00|7161.6|7146.6|7152.7|7137.7|7161.6|7146.6|7145.5|7130.5|107
1730862600000|2024-11-06 03:10:00|7153.2|7138.2|7159.6|7144.6|7165|7150|7153.2|7138.2|36
1730862900000|2024-11-06 03:15:00|7157.6|7142.6|7154.1|7139.1|7157.6|7142.6|7150.1|7135.1|24
1730863200000|2024-11-06 03:20:00|7155.6|7140.6|7160.1|7145.1|7161.6|7146.6|7155.6|7140.6|17
1730863500000|2024-11-06 03:25:00|7160.6|7145.6|7166|7151|7168.1|7153.1|7158.6|7143.6|21
1730863800000|2024-11-06 03:30:00|7165.6|7150.6|7197.7|7182.7|7200.2|7185.2|7165.6|7150.6|68
1730864100000|2024-11-06 03:35:00|7198.2|7183.2|7199.7|7184.7|7202.7|7187.7|7197.2|7182.2|23
1730864400000|2024-11-06 03:40:00|7200.7|7185.7|7220.8|7205.8|7221.8|7206.8|7198.2|7183.2|125
1730864700000|2024-11-06 03:45:00|7220.3|7205.3|7220.2|7205.2|7224.7|7209.7|7220.2|7205.2|67
1730865000000|2024-11-06 03:50:00|7217|7202|7192.7|7177.7|7217|7202|7192.2|7177.2|26
1730865300000|2024-11-06 03:55:00|7189.5|7174.5|7184.7|7169.7|7196.1|7181.1|7184.7|7169.7|18
1730865600000|2024-11-06 04:00:00|7183.8|7168.8|7185.2|7170.2|7185.2|7170.2|7181.1|7166.1|4
1730865900000|2024-11-06 04:05:00|7185.3|7170.3|7186.2|7171.2|7186.2|7171.2|7185.3|7170.3|0
1730866200000|2024-11-06 04:10:00|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|0
1730866500000|2024-11-06 04:15:00|7184.1|7169.1|7183.7|7168.7|7184.1|7169.1|7183.7|7168.7|0
1730866800000|2024-11-06 04:20:00|7180|7165|7179.7|7164.7|7180|7165|7177.1|7162.1|2
1730867100000|2024-11-06 04:25:00|7179.2|7164.2|7180.2|7165.2|7180.2|7165.2|7178.7|7163.7|0
1730867400000|2024-11-06 04:30:00|7183.2|7168.2|7183.2|7168.2|7183.6|7168.6|7181.8|7166.8|22
1730867700000|2024-11-06 04:35:00|7183.8|7168.8|7168.8|7153.8|7183.8|7168.8|7168.8|7153.8|138
1730868000000|2024-11-06 04:40:00|7168.3|7153.3|7167.3|7152.3|7168.8|7153.8|7167.3|7152.3|2
1730868300000|2024-11-06 04:45:00|7168.8|7153.8|7169.3|7154.3|7169.8|7154.8|7163.9|7148.9|82
1730868600000|2024-11-06 04:50:00|7169.8|7154.8|7170.3|7155.3|7170.3|7155.3|7169.8|7154.8|0
1730868900000|2024-11-06 04:55:00|7164.9|7149.9|7166.8|7151.8|7169.8|7154.8|7164.4|7149.4|7
1730869200000|2024-11-06 05:00:00|7166.3|7151.3|7167.3|7152.3|7168.3|7153.3|7164.8|7149.8|5
1730869500000|2024-11-06 05:05:00|7171.2|7156.2|7177.8|7162.8|7177.8|7162.8|7170.3|7155.3|4
1730869800000|2024-11-06 05:10:00|7178.3|7163.3|7178.8|7163.8|7179.3|7164.3|7178.3|7163.3|2
1730870100000|2024-11-06 05:15:00|7178.9|7163.9|7175.4|7160.4|7178.9|7163.9|7175.4|7160.4|4
1730870400000|2024-11-06 05:20:00|7175.8|7160.8|7172.9|7157.9|7175.8|7160.8|7168.8|7153.8|2
1730870700000|2024-11-06 05:25:00|7173.3|7158.3|7173.3|7158.3|7173.3|7158.3|7173.3|7158.3|0
1730871300000|2024-11-06 05:35:00|7172.9|7157.9|7172.3|7157.3|7172.9|7157.9|7172.3|7157.3|4
1730871600000|2024-11-06 05:40:00|7172.4|7157.4|7168.8|7153.8|7173.8|7158.8|7168.8|7153.8|3
1730871900000|2024-11-06 05:45:00|7165.3|7150.3|7163.8|7148.8|7170.8|7155.8|7162.9|7147.9|37
1730872200000|2024-11-06 05:50:00|7162.4|7147.4|7161.4|7146.4|7166.3|7151.3|7160.3|7145.3|8
1730872500000|2024-11-06 05:55:00|7161.9|7146.9|7155.4|7140.4|7165.3|7150.3|7152.4|7137.4|38
1730872800000|2024-11-06 06:00:00|7154.9|7139.9|7159.4|7144.4|7161.4|7146.4|7154.9|7139.9|8
1730873100000|2024-11-06 06:05:00|7158.9|7143.9|7158.9|7143.9|7159.4|7144.4|7152.1|7137.1|16
1730873400000|2024-11-06 06:10:00|7158.5|7143.5|7153.4|7138.4|7158.5|7143.5|7146|7131|45
1730873700000|2024-11-06 06:15:00|7153.9|7138.9|7156.5|7141.5|7162|7147|7153.4|7138.4|20
1730874000000|2024-11-06 06:20:00|7160.5|7145.5|7154|7139|7160.5|7145.5|7154|7139|34
1730874300000|2024-11-06 06:25:00|7153.6|7138.6|7150.5|7135.5|7155.5|7140.5|7146.5|7131.5|39
1730874600000|2024-11-06 06:30:00|7151|7136|7152.5|7137.5|7152.6|7137.6|7147.2|7132.2|58
1730874900000|2024-11-06 06:35:00|7151.6|7136.6|7147.6|7132.6|7151.6|7136.6|7144|7129|11
1730875200000|2024-11-06 06:40:00|7148.1|7133.1|7152.1|7137.1|7152.1|7137.1|7147.1|7132.1|14
1730875500000|2024-11-06 06:45:00|7151.6|7136.6|7151.2|7136.2|7152.2|7137.2|7149.5|7134.5|8
1730875800000|2024-11-06 06:50:00|7154.1|7139.1|7161.1|7146.1|7161.1|7146.1|7154.1|7139.1|15
1730876100000|2024-11-06 06:55:00|7160.5|7145.5|7173.1|7158.1|7175.1|7160.1|7159.1|7144.1|48
1730876400000|2024-11-06 07:00:00|7170.6|7155.6|7172.5|7157.5|7176.1|7161.1|7170.6|7155.6|18
1730876700000|2024-11-06 07:05:00|7172.8|7157.8|7172.1|7157.1|7179|7164|7171.7|7156.7|22
1730877000000|2024-11-06 07:10:00|7171.6|7156.6|7182.1|7167.1|7182.1|7167.1|7171.6|7156.6|14
1730877300000|2024-11-06 07:15:00|7181|7166|7187.5|7172.5|7190|7175|7177.5|7162.5|13
1730877600000|2024-11-06 07:20:00|7187|7172|7186.6|7171.6|7192.1|7177.1|7180.9|7165.9|18
1730877900000|2024-11-06 07:25:00|7187.5|7172.5|7185.5|7170.5|7189.6|7174.6|7185.5|7170.5|4
1730878200000|2024-11-06 07:30:00|7186|7171|7186.1|7171.1|7186.6|7171.6|7185.5|7170.5|4
1730878500000|2024-11-06 07:35:00|7186.2|7171.2|7191.5|7176.5|7196|7181|7186.2|7171.2|13
1730878800000|2024-11-06 07:40:00|7191.6|7176.6|7197.1|7182.1|7197.1|7182.1|7187.6|7172.6|12
1730879100000|2024-11-06 07:45:00|7194.6|7179.6|7191.6|7176.6|7194.6|7179.6|7191.1|7176.1|6
1730879400000|2024-11-06 07:50:00|7192.1|7177.1|7194.6|7179.6|7194.6|7179.6|7191.6|7176.6|5
1730879700000|2024-11-06 07:55:00|7194.1|7179.1|7201.1|7186.1|7201.6|7186.6|7193.1|7178.1|12
1730880000000|2024-11-06 08:00:00|7201.2|7186.2|7189.6|7174.6|7201.6|7186.6|7189.6|7174.6|12
1730880300000|2024-11-06 08:05:00|7191.9|7176.9|7184.4|7169.4|7191.9|7176.9|7179.7|7164.7|55
1730880600000|2024-11-06 08:10:00|7181.6|7166.6|7178.7|7163.7|7185.2|7170.2|7178.2|7163.2|34
1730880900000|2024-11-06 08:15:00|7177.1|7162.1|7175.7|7160.7|7177.6|7162.6|7175.2|7160.2|10
1730881200000|2024-11-06 08:20:00|7174.3|7159.3|7173.2|7158.2|7176.6|7161.6|7171.7|7156.7|13
1730881500000|2024-11-06 08:25:00|7173.6|7158.6|7184.6|7169.6|7189.6|7174.6|7173.6|7158.6|49
1730881800000|2024-11-06 08:30:00|7183.2|7168.2|7193.6|7178.6|7194|7179|7183.2|7168.2|9
1730882100000|2024-11-06 08:35:00|7194.1|7179.1|7188.7|7173.7|7198.1|7183.1|7188.7|7173.7|42
1730882400000|2024-11-06 08:40:00|7188.8|7173.8|7193.2|7178.2|7193.6|7178.6|7188.8|7173.8|0
1730882700000|2024-11-06 08:45:00|7192.6|7177.6|7186.1|7171.1|7194.1|7179.1|7186.1|7171.1|10
1730883000000|2024-11-06 08:50:00|7188.1|7173.1|7197.1|7182.1|7198.1|7183.1|7188.1|7173.1|63
1730883300000|2024-11-06 08:55:00|7196.1|7181.1|7199.1|7184.1|7200.6|7185.6|7195.1|7180.1|5
1730883600000|2024-11-06 09:00:00|7199.6|7184.6|7195.1|7180.1|7199.6|7184.6|7192.6|7177.6|5
1730883900000|2024-11-06 09:05:00|7197.4|7182.4|7191.1|7176.1|7199.1|7184.1|7190.6|7175.6|41
1730884200000|2024-11-06 09:10:00|7190.1|7175.1|7185.1|7170.1|7190.1|7175.1|7185.1|7170.1|10
1730884500000|2024-11-06 09:15:00|7185.2|7170.2|7181|7166|7187.1|7172.1|7181|7166|12
1730884800000|2024-11-06 09:20:00|7180.1|7165.1|7180.1|7165.1|7182.1|7167.1|7174.6|7159.6|40
1730885100000|2024-11-06 09:25:00|7180.5|7165.5|7182.1|7167.1|7184.6|7169.6|7178.6|7163.6|23
1730885400000|2024-11-06 09:30:00|7181.6|7166.6|7180.6|7165.6|7184.1|7169.1|7180.6|7165.6|7
1730885700000|2024-11-06 09:35:00|7180.7|7165.7|7183.5|7168.5|7185.1|7170.1|7180.7|7165.7|23
1730886000000|2024-11-06 09:40:00|7182.5|7167.5|7182.1|7167.1|7182.6|7167.6|7181.1|7166.1|2
1730886300000|2024-11-06 09:45:00|7184.1|7169.1|7185.6|7170.6|7185.6|7170.6|7182.5|7167.5|18
1730886600000|2024-11-06 09:50:00|7186.1|7171.1|7185.1|7170.1|7188.6|7173.6|7184.2|7169.2|9
1730886900000|2024-11-06 09:55:00|7187.6|7172.6|7183.6|7168.6|7188.6|7173.6|7183.6|7168.6|10
1730887200000|2024-11-06 10:00:00|7183.1|7168.1|7189.6|7174.6|7189.6|7174.6|7183.1|7168.1|12
1730887500000|2024-11-06 10:05:00|7189.1|7174.1|7189.6|7174.6|7190.6|7175.6|7185.1|7170.1|48
1730887800000|2024-11-06 10:10:00|7189.1|7174.1|7187.1|7172.1|7191.6|7176.6|7187.1|7172.1|9
1730888100000|2024-11-06 10:15:00|7188.1|7173.1|7188.1|7173.1|7188.5|7173.5|7187.6|7172.6|0
1730888400000|2024-11-06 10:20:00|7188.6|7173.6|7190.6|7175.6|7191.6|7176.6|7186.1|7171.1|21
1730888700000|2024-11-06 10:25:00|7190.1|7175.1|7191.6|7176.6|7193.1|7178.1|7188.6|7173.6|12
1730889000000|2024-11-06 10:30:00|7192.1|7177.1|7193.1|7178.1|7193.6|7178.6|7191.6|7176.6|6
1730889300000|2024-11-06 10:35:00|7196.1|7181.1|7194.1|7179.1|7196.6|7181.6|7193.6|7178.6|24
1730889600000|2024-11-06 10:40:00|7194.2|7179.2|7195.1|7180.1|7196.1|7181.1|7194.1|7179.1|5
1730889900000|2024-11-06 10:45:00|7195.2|7180.2|7200.1|7185.1|7201.6|7186.6|7195.2|7180.2|77
1730890200000|2024-11-06 10:50:00|7200.6|7185.6|7200.1|7185.1|7201.6|7186.6|7198.8|7183.8|6
1730890500000|2024-11-06 10:55:00|7196.6|7181.6|7195.1|7180.1|7196.6|7181.6|7193.1|7178.1|9
1730890800000|2024-11-06 11:00:00|7194.9|7179.9|7187.1|7172.1|7194.9|7179.9|7186.6|7171.6|5
1730891100000|2024-11-06 11:05:00|7186.6|7171.6|7188.6|7173.6|7189.5|7174.5|7183.6|7168.6|12
1730891400000|2024-11-06 11:10:00|7189.1|7174.1|7191.6|7176.6|7192.6|7177.6|7188.1|7173.1|36
1730891700000|2024-11-06 11:15:00|7191.2|7176.2|7186.6|7171.6|7191.2|7176.2|7183.6|7168.6|38
1730892000000|2024-11-06 11:20:00|7186.1|7171.1|7183.6|7168.6|7186.1|7171.1|7182.1|7167.1|9
1730892300000|2024-11-06 11:25:00|7183.1|7168.1|7181.8|7166.8|7183.8|7168.8|7181.8|7166.8|237
1730892600000|2024-11-06 11:30:00|7180.8|7165.8|7181.4|7166.4|7183.8|7168.8|7180.3|7165.3|122
1730892900000|2024-11-06 11:35:00|7180.9|7165.9|7179.3|7164.3|7182.3|7167.3|7179.3|7164.3|47
1730893200000|2024-11-06 11:40:00|7179.8|7164.8|7180.9|7165.9|7182.8|7167.8|7179.3|7164.3|24
1730893500000|2024-11-06 11:45:00|7180.8|7165.8|7176.8|7161.8|7181.3|7166.3|7176.4|7161.4|11
1730893800000|2024-11-06 11:50:00|7178.9|7163.9|7176.4|7161.4|7179.4|7164.4|7175.4|7160.4|7
1730894100000|2024-11-06 11:55:00|7175.9|7160.9|7178.4|7163.4|7178.8|7163.8|7175.4|7160.4|9
1730894400000|2024-11-06 12:00:00|7178.3|7163.3|7175.4|7160.4|7178.3|7163.3|7175.4|7160.4|12
1730894700000|2024-11-06 12:05:00|7173.3|7158.3|7173.9|7158.9|7174.9|7159.9|7172.9|7157.9|29
1730895000000|2024-11-06 12:10:00|7173.5|7158.5|7174.4|7159.4|7175.4|7160.4|7172.4|7157.4|63
1730895300000|2024-11-06 12:15:00|7173.9|7158.9|7175.5|7160.5|7178.4|7163.4|7173.5|7158.5|23
1730895600000|2024-11-06 12:20:00|7175.4|7160.4|7174.5|7159.5|7176|7161|7174|7159|43
1730895900000|2024-11-06 12:25:00|7174.4|7159.4|7174|7159|7175|7160|7174|7159|3
1730896200000|2024-11-06 12:30:00|7173.5|7158.5|7171.5|7156.5|7174|7159|7171.5|7156.5|17
1730896500000|2024-11-06 12:35:00|7171|7156|7179.1|7164.1|7179.1|7164.1|7171|7156|61
1730896800000|2024-11-06 12:40:00|7178.6|7163.6|7175.4|7160.4|7179.1|7164.1|7174.9|7159.9|165
1730897100000|2024-11-06 12:45:00|7175.3|7160.3|7174.9|7159.9|7177.4|7162.4|7174.4|7159.4|17
1730897400000|2024-11-06 12:50:00|7175.8|7160.8|7175|7160|7176.9|7161.9|7175|7160|5
1730897700000|2024-11-06 12:55:00|7175.4|7160.4|7170.4|7155.4|7175.5|7160.5|7170.4|7155.4|36
1730898000000|2024-11-06 13:00:00|7169.9|7154.9|7165.4|7150.4|7170.4|7155.4|7161.4|7146.4|146
1730898300000|2024-11-06 13:05:00|7165.9|7150.9|7158|7143|7167.9|7152.9|7155.9|7140.9|137
1730898600000|2024-11-06 13:10:00|7158.1|7143.1|7156.7|7141.7|7165.8|7150.8|7156.3|7141.3|229
1730898900000|2024-11-06 13:15:00|7156.2|7141.2|7156.7|7141.7|7158.1|7143.1|7154.7|7139.7|88
1730899200000|2024-11-06 13:20:00|7157.2|7142.2|7172.6|7157.6|7172.6|7157.6|7157.1|7142.1|380
1730899500000|2024-11-06 13:25:00|7173.1|7158.1|7178.5|7163.5|7179|7164|7171|7156|151
1730899800000|2024-11-06 13:30:00|7178.4|7163.4|7169.8|7154.8|7178.5|7163.5|7167.3|7152.3|139
1730900100000|2024-11-06 13:35:00|7169.7|7154.7|7168.2|7153.2|7169.7|7154.7|7159.1|7144.1|670
1730900400000|2024-11-06 13:40:00|7168.3|7153.3|7166.2|7151.2|7168.7|7153.7|7162.7|7147.7|80
1730900700000|2024-11-06 13:45:00|7165.7|7150.7|7166.2|7151.2|7169.2|7154.2|7159.7|7144.7|137
1730901000000|2024-11-06 13:50:00|7165.7|7150.7|7159.2|7144.2|7166.7|7151.7|7159.2|7144.2|50
1730901300000|2024-11-06 13:55:00|7158.4|7143.4|7154.7|7139.7|7159.2|7144.2|7154.2|7139.2|101
1730901600000|2024-11-06 14:00:00|7157.2|7142.2|7164.7|7149.7|7167.7|7152.7|7155.2|7140.2|102
1730901900000|2024-11-06 14:05:00|7164.2|7149.2|7161.6|7146.6|7165.2|7150.2|7158.2|7143.2|63
1730902200000|2024-11-06 14:10:00|7160.6|7145.6|7165.1|7150.1|7165.6|7150.6|7160.1|7145.1|49
1730902500000|2024-11-06 14:15:00|7164.6|7149.6|7158.1|7143.1|7164.7|7149.7|7158.1|7143.1|172
1730902800000|2024-11-06 14:20:00|7157.6|7142.6|7157.7|7142.7|7171.2|7156.2|7157.6|7142.6|178
1730903100000|2024-11-06 14:25:00|7157.6|7142.6|7159.2|7144.2|7159.2|7144.2|7149.7|7134.7|216
1730903400000|2024-11-06 14:30:00|7157.7|7142.7|7142.5|7127.5|7157.7|7142.7|7142|7127|349
1730903700000|2024-11-06 14:35:00|7142.1|7127.1|7141.5|7126.5|7147.5|7132.5|7141.5|7126.5|388
1730904000000|2024-11-06 14:40:00|7142.5|7127.5|7146.6|7131.6|7153.1|7138.1|7142.5|7127.5|168
1730904300000|2024-11-06 14:45:00|7145.6|7130.6|7150.5|7135.5|7155.5|7140.5|7144.6|7129.6|351
1730904600000|2024-11-06 14:50:00|7144.1|7129.1|7132.9|7117.9|7144.1|7129.1|7129.8|7114.8|669
1730904900000|2024-11-06 14:55:00|7132.4|7117.4|7136.5|7121.5|7138.4|7123.4|7131|7116|202
1730905200000|2024-11-06 15:00:00|7137.4|7122.4|7157.2|7142.2|7160.2|7145.2|7133.5|7118.5|351
1730905500000|2024-11-06 15:05:00|7157.7|7142.7|7149.9|7134.9|7159.7|7144.7|7146.7|7131.7|261
1730905800000|2024-11-06 15:10:00|7149.4|7134.4|7150|7135|7168.4|7153.4|7148.9|7133.9|243
1730906100000|2024-11-06 15:15:00|7150.9|7135.9|7151.5|7136.5|7152.5|7137.5|7144.4|7129.4|211
1730906400000|2024-11-06 15:20:00|7154.5|7139.5|7166.6|7151.6|7166.6|7151.6|7149.1|7134.1|127
1730906700000|2024-11-06 15:25:00|7165.6|7150.6|7167.5|7152.5|7185.6|7170.6|7165.5|7150.5|271
1730907000000|2024-11-06 15:30:00|7166.5|7151.5|7184|7169|7186|7171|7164|7149|199
1730907300000|2024-11-06 15:35:00|7183.5|7168.5|7191.5|7176.5|7200|7185|7183.5|7168.5|228
1730907600000|2024-11-06 15:40:00|7192.5|7177.5|7201.1|7186.1|7205.6|7190.6|7192.5|7177.5|163
1730907900000|2024-11-06 15:45:00|7202|7187|7191.6|7176.6|7202.6|7187.6|7185.6|7170.6|373
1730908200000|2024-11-06 15:50:00|7191.7|7176.7|7190.1|7175.1|7193.1|7178.1|7186.6|7171.6|230
1730908500000|2024-11-06 15:55:00|7189.6|7174.6|7204.6|7189.6|7208.6|7193.6|7189.6|7174.6|298
1730908800000|2024-11-06 16:00:00|7204.1|7189.1|7211.1|7196.1|7215.7|7200.7|7202.1|7187.1|174
1730909100000|2024-11-06 16:05:00|7210.2|7195.2|7203.6|7188.6|7215.2|7200.2|7203.6|7188.6|114
1730909400000|2024-11-06 16:10:00|7203.1|7188.1|7206|7191|7212.2|7197.2|7201.7|7186.7|147
1730909700000|2024-11-06 16:15:00|7204.5|7189.5|7201.6|7186.6|7207|7192|7201.6|7186.6|115
1730910000000|2024-11-06 16:20:00|7201.4|7186.4|7189.5|7174.5|7204.1|7189.1|7189.5|7174.5|174
1730910300000|2024-11-06 16:25:00|7189.1|7174.1|7189.6|7174.6|7191.1|7176.1|7188.6|7173.6|193
1730910600000|2024-11-06 16:30:00|7190.1|7175.1|7187.1|7172.1|7194.1|7179.1|7183.6|7168.6|147
1730910900000|2024-11-06 16:35:00|7187.6|7172.6|7186.1|7171.1|7195|7180|7186.1|7171.1|128
1730911200000|2024-11-06 16:40:00|7188.1|7173.1|7192.1|7177.1|7192.6|7177.6|7187.1|7172.1|127
1730911500000|2024-11-06 16:45:00|7192.6|7177.6|7195.6|7180.6|7197.6|7182.6|7192|7177|159
1730911800000|2024-11-06 16:50:00|7195.1|7180.1|7192|7177|7195.1|7180.1|7191.1|7176.1|270
1730912100000|2024-11-06 16:55:00|7192.6|7177.6|7192.5|7177.5|7195.6|7180.6|7187.5|7172.5|265
1730912400000|2024-11-06 17:00:00|7193.5|7178.5|7211.8|7196.8|7212.2|7197.2|7192.5|7177.5|247
1730912700000|2024-11-06 17:05:00|7212.3|7197.3|7217.3|7202.3|7219.4|7204.4|7206.8|7191.8|187
1730913000000|2024-11-06 17:10:00|7217.9|7202.9|7210.7|7195.7|7219.9|7204.9|7210.7|7195.7|240
1730913300000|2024-11-06 17:15:00|7209.2|7194.2|7211.7|7196.7|7212.7|7197.7|7209.2|7194.2|91
1730913600000|2024-11-06 17:20:00|7208.7|7193.7|7219|7204|7219|7204|7207.4|7192.4|241
1730913900000|2024-11-06 17:25:00|7218|7203|7216.9|7201.9|7219.9|7204.9|7215.5|7200.5|213
1730914200000|2024-11-06 17:30:00|7217|7202|7215.4|7200.4|7217.5|7202.5|7213.9|7198.9|75
1730914500000|2024-11-06 17:35:00|7215|7200|7210|7195|7216|7201|7210|7195|83
1730914800000|2024-11-06 17:40:00|7210.5|7195.5|7204.5|7189.5|7210.5|7195.5|7204.4|7189.4|37
1730915100000|2024-11-06 17:45:00|7204.9|7189.9|7206|7191|7210|7195|7204.9|7189.9|99
1730915400000|2024-11-06 17:50:00|7205.5|7190.5|7211.1|7196.1|7211.1|7196.1|7204.9|7189.9|400
1730915700000|2024-11-06 17:55:00|7212.6|7197.6|7218.5|7203.5|7219|7204|7212.6|7197.6|44
1730916000000|2024-11-06 18:00:00|7218.6|7203.6|7216|7201|7219.1|7204.1|7216|7201|52
1730916300000|2024-11-06 18:05:00|7216.1|7201.1|7214.6|7199.6|7218.6|7203.6|7214.1|7199.1|112
1730916600000|2024-11-06 18:10:00|7213.6|7198.6|7214.6|7199.6|7214.6|7199.6|7206.6|7191.6|127
1730916900000|2024-11-06 18:15:00|7214.5|7199.5|7206.1|7191.1|7214.6|7199.6|7206.1|7191.1|92
1730917200000|2024-11-06 18:20:00|7207|7192|7208.1|7193.1|7209.6|7194.6|7206.1|7191.1|187
1730917500000|2024-11-06 18:25:00|7209|7194|7209.1|7194.1|7213.1|7198.1|7208.6|7193.6|49
1730917800000|2024-11-06 18:30:00|7207.6|7192.6|7202.6|7187.6|7213.1|7198.1|7202.6|7187.6|163
1730918100000|2024-11-06 18:35:00|7203.6|7188.6|7199.6|7184.6|7204.1|7189.1|7199.1|7184.1|70
1730918400000|2024-11-06 18:40:00|7199.1|7184.1|7195.6|7180.6|7199.6|7184.6|7195|7180|163
1730918700000|2024-11-06 18:45:00|7196|7181|7202.1|7187.1|7203.1|7188.1|7196|7181|78
1730919000000|2024-11-06 18:50:00|7201.2|7186.2|7197.2|7182.2|7201.2|7186.2|7195.2|7180.2|73
1730919300000|2024-11-06 18:55:00|7197.7|7182.7|7200.4|7185.4|7200.4|7185.4|7195.2|7180.2|435
1730919600000|2024-11-06 19:00:00|7199.4|7184.4|7203.3|7188.3|7203.4|7188.4|7195.3|7180.3|295
1730919900000|2024-11-06 19:05:00|7203.4|7188.4|7200.9|7185.9|7205.9|7190.9|7200.9|7185.9|633
1730920200000|2024-11-06 19:10:00|7200.8|7185.8|7197.2|7182.2|7203.3|7188.3|7191.8|7176.8|1063
1730920500000|2024-11-06 19:15:00|7195.8|7180.8|7193.8|7178.8|7197.2|7182.2|7190.8|7175.8|580
1730944800000|2024-11-07 02:00:00|7224.8|7209.8|7234.6|7219.6|7236.1|7221.1|7224.1|7209.1|125
1730945100000|2024-11-07 02:05:00|7236.5|7221.5|7227.6|7212.6|7236.6|7221.6|7227.6|7212.6|17
1730945400000|2024-11-07 02:10:00|7227.7|7212.7|7239.4|7224.4|7240.8|7225.8|7227.6|7212.6|75
1730945700000|2024-11-07 02:15:00|7240.3|7225.3|7239.4|7224.4|7240.3|7225.3|7236.5|7221.5|5
1730946000000|2024-11-07 02:20:00|7239.9|7224.9|7254|7239|7256.4|7241.4|7239.4|7224.4|19
1730946300000|2024-11-07 02:25:00|7253.5|7238.5|7267|7252|7270.6|7255.6|7253.5|7238.5|99
1730946600000|2024-11-07 02:30:00|7266.4|7251.4|7247.5|7232.5|7267|7252|7247|7232|43
1730946900000|2024-11-07 02:35:00|7247.1|7232.1|7241.1|7226.1|7247.1|7232.1|7241|7226|16
1730947200000|2024-11-07 02:40:00|7241|7226|7250.2|7235.2|7250.2|7235.2|7241|7226|6
1730947500000|2024-11-07 02:45:00|7249.7|7234.7|7245.5|7230.5|7250.7|7235.7|7245.5|7230.5|25
1730947800000|2024-11-07 02:50:00|7245|7230|7247|7232|7247|7232|7245|7230|6
1730948100000|2024-11-07 02:55:00|7248.2|7233.2|7239.7|7224.7|7248.7|7233.7|7238.7|7223.7|53
1730948400000|2024-11-07 03:00:00|7237.1|7222.1|7243.3|7228.3|7243.8|7228.8|7237.1|7222.1|11
1730948700000|2024-11-07 03:05:00|7243.7|7228.7|7245.3|7230.3|7245.3|7230.3|7243.3|7228.3|9
1730949000000|2024-11-07 03:10:00|7246.8|7231.8|7248.5|7233.5|7251.7|7236.7|7245.2|7230.2|34
1730949300000|2024-11-07 03:15:00|7248.9|7233.9|7251.1|7236.1|7251.6|7236.6|7247.1|7232.1|17
1730949600000|2024-11-07 03:20:00|7250.2|7235.2|7249.8|7234.8|7251.2|7236.2|7249.8|7234.8|6
1730949900000|2024-11-07 03:25:00|7250.3|7235.3|7254.9|7239.9|7255.9|7240.9|7249.8|7234.8|22
1730950200000|2024-11-07 03:30:00|7255.4|7240.4|7252.3|7237.3|7255.4|7240.4|7252.3|7237.3|17
1730950500000|2024-11-07 03:35:00|7250.9|7235.9|7247|7232|7251.8|7236.8|7244.3|7229.3|15
1730950800000|2024-11-07 03:40:00|7248.3|7233.3|7239.8|7224.8|7252.3|7237.3|7239.8|7224.8|7
1730951100000|2024-11-07 03:45:00|7240.8|7225.8|7243.9|7228.9|7244.8|7229.8|7240.8|7225.8|1
1730951400000|2024-11-07 03:50:00|7245.8|7230.8|7247.4|7232.4|7247.8|7232.8|7245.8|7230.8|3
1730951700000|2024-11-07 03:55:00|7247.9|7232.9|7247.9|7232.9|7248.4|7233.4|7247.4|7232.4|2
1730952000000|2024-11-07 04:00:00|7248.4|7233.4|7248.4|7233.4|7248.4|7233.4|7247.9|7232.9|2
1730952300000|2024-11-07 04:05:00|||||||||2
1730952600000|2024-11-07 04:10:00|7250.4|7235.4|7251.9|7236.9|7253.9|7238.9|7250.4|7235.4|11
1730952900000|2024-11-07 04:15:00|7250.7|7235.7|7249.4|7234.4|7250.7|7235.7|7249.3|7234.3|25
1730953200000|2024-11-07 04:20:00|7249.9|7234.9|7248.7|7233.7|7251.8|7236.8|7248.3|7233.3|3
1730953500000|2024-11-07 04:25:00|7248.8|7233.8|7248.8|7233.8|7248.8|7233.8|7248.8|7233.8|0
1730953800000|2024-11-07 04:30:00|7249.7|7234.7|7250.7|7235.7|7250.7|7235.7|7249.3|7234.3|1
1730954100000|2024-11-07 04:35:00|7251.3|7236.3|7250.2|7235.2|7251.3|7236.3|7250.2|7235.2|1
1730954700000|2024-11-07 04:45:00|7250.3|7235.3|7250.2|7235.2|7250.3|7235.3|7250.2|7235.2|4
1730955300000|2024-11-07 04:55:00|7250.3|7235.3|7250.3|7235.3|7250.3|7235.3|7250.3|7235.3|0
1730955600000|2024-11-07 05:00:00|7250.7|7235.7|7252.3|7237.3|7254|7239|7250.7|7235.7|6
1730955900000|2024-11-07 05:05:00|7253.4|7238.4|7254.8|7239.8|7254.8|7239.8|7253.4|7238.4|3
1730956200000|2024-11-07 05:10:00|||||||||5
1730956500000|2024-11-07 05:15:00|7254.4|7239.4|7256|7241|7256|7241|7254.3|7239.3|27
1730956800000|2024-11-07 05:20:00|7257.5|7242.5|7262.5|7247.5|7262.5|7247.5|7257.5|7242.5|8
1730957100000|2024-11-07 05:25:00|7261.5|7246.5|7260|7245|7262.4|7247.4|7260|7245|5
1730957400000|2024-11-07 05:30:00|7260.5|7245.5|7263|7248|7263.4|7248.4|7258|7243|26
1730957700000|2024-11-07 05:35:00|7262|7247|7259.4|7244.4|7263.4|7248.4|7258|7243|12
1730958000000|2024-11-07 05:40:00|7259.9|7244.9|7261|7246|7261.4|7246.4|7259.9|7244.9|17
1730958300000|2024-11-07 05:45:00|7261.5|7246.5|7264|7249|7264.5|7249.5|7261|7246|22
1730958600000|2024-11-07 05:50:00|7261|7246|7257.9|7242.9|7262.5|7247.5|7257.9|7242.9|20
1730958900000|2024-11-07 05:55:00|7258|7243|7258.9|7243.9|7258.9|7243.9|7258|7243|1
1730959200000|2024-11-07 06:00:00|7259.4|7244.4|7262.4|7247.4|7262.5|7247.5|7259.4|7244.4|5
1730959500000|2024-11-07 06:05:00|7262.5|7247.5|7260.6|7245.6|7263.5|7248.5|7260.4|7245.4|9
1730959800000|2024-11-07 06:10:00|7260.1|7245.1|7260.2|7245.2|7260.2|7245.2|7259.7|7244.7|8
1730960100000|2024-11-07 06:15:00|7260.3|7245.3|7264.4|7249.4|7264.4|7249.4|7260.3|7245.3|14
1730960400000|2024-11-07 06:20:00|7266.5|7251.5|7267.4|7252.4|7271|7256|7266.5|7251.5|13
1730960700000|2024-11-07 06:25:00|7267.5|7252.5|7265.2|7250.2|7267.9|7252.9|7264.4|7249.4|17
1730961000000|2024-11-07 06:30:00|7266.3|7251.3|7270.9|7255.9|7270.9|7255.9|7266.3|7251.3|11
1730961300000|2024-11-07 06:35:00|7270.5|7255.5|7268.4|7253.4|7270.9|7255.9|7267.9|7252.9|19
1730961600000|2024-11-07 06:40:00|7268.3|7253.3|7271.4|7256.4|7272.9|7257.9|7267.3|7252.3|22
1730961900000|2024-11-07 06:45:00|7272.4|7257.4|7252.3|7237.3|7273.4|7258.4|7252.3|7237.3|114
1730962200000|2024-11-07 06:50:00|7252.7|7237.7|7247.7|7232.7|7253.7|7238.7|7245.2|7230.2|178
1730962500000|2024-11-07 06:55:00|7248.2|7233.2|7243.6|7228.6|7248.2|7233.2|7243.6|7228.6|25
1730962800000|2024-11-07 07:00:00|7243.1|7228.1|7245.6|7230.6|7251.5|7236.5|7243.1|7228.1|31
1730963100000|2024-11-07 07:05:00|7246.6|7231.6|7244.6|7229.6|7249.6|7234.6|7244.6|7229.6|37
1730963400000|2024-11-07 07:10:00|7244.1|7229.1|7246.7|7231.7|7248.2|7233.2|7243.6|7228.6|17
1730963700000|2024-11-07 07:15:00|7246.8|7231.8|7247.8|7232.8|7247.8|7232.8|7246.8|7231.8|27
1730964000000|2024-11-07 07:20:00|7248.3|7233.3|7253.3|7238.3|7253.3|7238.3|7248.3|7233.3|15
1730964300000|2024-11-07 07:25:00|7252.8|7237.8|7253.9|7238.9|7254.3|7239.3|7251.3|7236.3|25
1730964600000|2024-11-07 07:30:00|7253.8|7238.8|7250.8|7235.8|7253.8|7238.8|7249.8|7234.8|8
1730964900000|2024-11-07 07:35:00|7250.9|7235.9|7257.9|7242.9|7258.4|7243.4|7250.9|7235.9|16
1730965200000|2024-11-07 07:40:00|7258.3|7243.3|7257.9|7242.9|7259.4|7244.4|7255.3|7240.3|21
1730965500000|2024-11-07 07:45:00|7258.3|7243.3|7261.9|7246.9|7261.9|7246.9|7255.9|7240.9|10
1730965800000|2024-11-07 07:50:00|||||||||6
1730966100000|2024-11-07 07:55:00|7261.8|7246.8|7264|7249|7264.4|7249.4|7260.9|7245.9|10
1730966400000|2024-11-07 08:00:00|7264.2|7249.2|7276.1|7261.1|7276.1|7261.1|7264.2|7249.2|223
1730966700000|2024-11-07 08:05:00|7276.6|7261.6|7284|7269|7284|7269|7274.5|7259.5|105
1730967000000|2024-11-07 08:10:00|7284.6|7269.6|7283.5|7268.5|7288|7273|7281.5|7266.5|146
1730967300000|2024-11-07 08:15:00|7284|7269|7286|7271|7287|7272|7283.5|7268.5|24
1730967600000|2024-11-07 08:20:00|7284|7269|7282.6|7267.6|7284.1|7269.1|7278.1|7263.1|22
1730967900000|2024-11-07 08:25:00|7283.1|7268.1|7286.6|7271.6|7288.5|7273.5|7281.1|7266.1|66
1730968200000|2024-11-07 08:30:00|7287.6|7272.6|7281.6|7266.6|7288|7273|7280.1|7265.1|22
1730968500000|2024-11-07 08:35:00|7285.6|7270.6|7278.1|7263.1|7286.6|7271.6|7278.1|7263.1|18
1730968800000|2024-11-07 08:40:00|7278.6|7263.6|7280.6|7265.6|7282.1|7267.1|7276.6|7261.6|4
1730969100000|2024-11-07 08:45:00|7281.6|7266.6|7276.1|7261.1|7282.1|7267.1|7274.7|7259.7|9
1730969400000|2024-11-07 08:50:00|7277.1|7262.1|7282.1|7267.1|7283.1|7268.1|7276.1|7261.1|12
1730969700000|2024-11-07 08:55:00|7282.6|7267.6|7284.7|7269.7|7286.2|7271.2|7282.6|7267.6|10
1730970000000|2024-11-07 09:00:00|7285.2|7270.2|7283.1|7268.1|7285.7|7270.7|7280.6|7265.6|64
1730970300000|2024-11-07 09:05:00|7281.6|7266.6|7284.7|7269.7|7285.1|7270.1|7281.6|7266.6|13
1730970600000|2024-11-07 09:10:00|7285.2|7270.2|7285.2|7270.2|7285.7|7270.7|7285.2|7270.2|2
1730970900000|2024-11-07 09:15:00|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|7285.2|7270.2|0
1730971200000|2024-11-07 09:20:00|7285.2|7270.2|7285.7|7270.7|7286.7|7271.7|7282.2|7267.2|60
1730971500000|2024-11-07 09:25:00|7285.2|7270.2|7282.2|7267.2|7285.2|7270.2|7281.3|7266.3|32
1730971800000|2024-11-07 09:30:00|7282.7|7267.7|7286.2|7271.2|7286.2|7271.2|7282.7|7267.7|12
1730972100000|2024-11-07 09:35:00|7285.7|7270.7|7287.2|7272.2|7287.2|7272.2|7285.7|7270.7|20
1730972400000|2024-11-07 09:40:00|7287.1|7272.1|7279.6|7264.6|7287.7|7272.7|7279.1|7264.1|56
1730972700000|2024-11-07 09:45:00|7281.7|7266.7|7284.6|7269.6|7284.6|7269.6|7279.6|7264.6|28
1730973000000|2024-11-07 09:50:00|7284.7|7269.7|7273.7|7258.7|7285.2|7270.2|7270.2|7255.2|56
1730973300000|2024-11-07 09:55:00|7274.7|7259.7|7270.6|7255.6|7275.7|7260.7|7270.6|7255.6|43
1730973600000|2024-11-07 10:00:00|7271.1|7256.1|7270.6|7255.6|7273.2|7258.2|7267.6|7252.6|58
1730973900000|2024-11-07 10:05:00|7270.1|7255.1|7273.6|7258.6|7274.2|7259.2|7269.6|7254.6|58
1730974200000|2024-11-07 10:10:00|7273.1|7258.1|7278.1|7263.1|7278.2|7263.2|7270.2|7255.2|17
1730974500000|2024-11-07 10:15:00|7278.2|7263.2|7280.7|7265.7|7281.7|7266.7|7276.7|7261.7|9
1730974800000|2024-11-07 10:20:00|7280.2|7265.2|7279.7|7264.7|7282.2|7267.2|7279.7|7264.7|8
1730975100000|2024-11-07 10:25:00|7280.7|7265.7|7278.2|7263.2|7280.7|7265.7|7277.1|7262.1|11
1730975400000|2024-11-07 10:30:00|7279.2|7264.2|7279.1|7264.1|7281.6|7266.6|7278.6|7263.6|7
1730975700000|2024-11-07 10:35:00|7279.2|7264.2|7283.7|7268.7|7283.7|7268.7|7279.2|7264.2|8
1730976000000|2024-11-07 10:40:00|7283.2|7268.2|7281.1|7266.1|7283.6|7268.6|7279.6|7264.6|25
1730976300000|2024-11-07 10:45:00|7279.7|7264.7|7278.2|7263.2|7283.2|7268.2|7277.7|7262.7|11
1730976600000|2024-11-07 10:50:00|7278.7|7263.7|7279.7|7264.7|7283.6|7268.6|7277.7|7262.7|19
1730976900000|2024-11-07 10:55:00|7280.2|7265.2|7279.2|7264.2|7280.6|7265.6|7275.6|7260.6|60
1730977200000|2024-11-07 11:00:00|7277.6|7262.6|7280.7|7265.7|7282.7|7267.7|7277.6|7262.6|15
1730977500000|2024-11-07 11:05:00|7281.2|7266.2|7279.2|7264.2|7281.7|7266.7|7279.2|7264.2|9
1730977800000|2024-11-07 11:10:00|7279.7|7264.7|7279.2|7264.2|7279.7|7264.7|7279.2|7264.2|6
1730978100000|2024-11-07 11:15:00|7279.6|7264.6|7280.2|7265.2|7280.2|7265.2|7279.2|7264.2|9
1730978400000|2024-11-07 11:20:00|7278.1|7263.1|7278.2|7263.2|7278.2|7263.2|7277.2|7262.2|11
1730978700000|2024-11-07 11:25:00|7278.7|7263.7|7279.2|7264.2|7282.2|7267.2|7278.7|7263.7|21
1730979000000|2024-11-07 11:30:00|7277.7|7262.7|7274.2|7259.2|7279.2|7264.2|7273.7|7258.7|53
1730979300000|2024-11-07 11:35:00|7274.7|7259.7|7272.1|7257.1|7274.7|7259.7|7270.1|7255.1|28
1730979600000|2024-11-07 11:40:00|7274.4|7259.4|7273.1|7258.1|7276.7|7261.7|7272.6|7257.6|20
1730979900000|2024-11-07 11:45:00|7273.2|7258.2|7276.1|7261.1|7278.2|7263.2|7273.2|7258.2|15
1730980200000|2024-11-07 11:50:00|7275.2|7260.2|7277.6|7262.6|7279.1|7264.1|7275.2|7260.2|5
1730980500000|2024-11-07 11:55:00|7277.2|7262.2|7278.2|7263.2|7278.2|7263.2|7277.2|7262.2|2
1730980800000|2024-11-07 12:00:00|7278.7|7263.7|7285.7|7270.7|7287.7|7272.7|7277.7|7262.7|58
1730981100000|2024-11-07 12:05:00|7285.6|7270.6|7285.7|7270.7|7288.2|7273.2|7285.1|7270.1|17
1730981400000|2024-11-07 12:10:00|7287.1|7272.1|7290.2|7275.2|7290.2|7275.2|7286.7|7271.7|25
1730981700000|2024-11-07 12:15:00|7289.7|7274.7|7285.2|7270.2|7293.6|7278.6|7285.1|7270.1|98
1730982000000|2024-11-07 12:20:00|7285.1|7270.1|7291.7|7276.7|7291.7|7276.7|7285.1|7270.1|23
1730982300000|2024-11-07 12:25:00|7290.7|7275.7|7290.7|7275.7|7291.7|7276.7|7287.7|7272.7|22
1730982600000|2024-11-07 12:30:00|7290.2|7275.2|7284.8|7269.8|7292.2|7277.2|7283.7|7268.7|28
1730982900000|2024-11-07 12:35:00|7284.7|7269.7|7287.8|7272.8|7287.8|7272.8|7281.7|7266.7|21
1730983200000|2024-11-07 12:40:00|7287.7|7272.7|7287.7|7272.7|7287.7|7272.7|7282.7|7267.7|18
1730983500000|2024-11-07 12:45:00|7287.2|7272.2|7292.8|7277.8|7293.2|7278.2|7286.2|7271.2|40
1730983800000|2024-11-07 12:50:00|7293.7|7278.7|7295.3|7280.3|7299.9|7284.9|7291.2|7276.2|205
1730984100000|2024-11-07 12:55:00|7296.8|7281.8|7297.8|7282.8|7302.8|7287.8|7296.2|7281.2|121
1730984400000|2024-11-07 13:00:00|7298.4|7283.4|7315.1|7300.1|7318.5|7303.5|7298.4|7283.4|769
1730984700000|2024-11-07 13:05:00|7314.6|7299.6|7312.6|7297.6|7324.7|7309.7|7310.8|7295.8|255
1730985000000|2024-11-07 13:10:00|7310.5|7295.5|7315.2|7300.2|7319.6|7304.6|7304.1|7289.1|231
1730985300000|2024-11-07 13:15:00|7315.7|7300.7|7322.8|7307.8|7324.3|7309.3|7313.7|7298.7|234
1730985600000|2024-11-07 13:20:00|7322.3|7307.3|7314.2|7299.2|7323.3|7308.3|7313.7|7298.7|110
1730985900000|2024-11-07 13:25:00|7314.3|7299.3|7307.8|7292.8|7318.3|7303.3|7303.7|7288.7|88
1730986200000|2024-11-07 13:30:00|7307.7|7292.7|7288.7|7273.7|7310.4|7295.4|7284.2|7269.2|208
1730986500000|2024-11-07 13:35:00|7287.8|7272.8|7298.3|7283.3|7301.3|7286.3|7286.8|7271.8|116
1730986800000|2024-11-07 13:40:00|7297.3|7282.3|7307.2|7292.2|7308.2|7293.2|7293.4|7278.4|283
1730987100000|2024-11-07 13:45:00|7308.2|7293.2|7298.7|7283.7|7310.3|7295.3|7296.5|7281.5|245
1730987400000|2024-11-07 13:50:00|7299.6|7284.6|7276.6|7261.6|7304.1|7289.1|7276.6|7261.6|171
1730987700000|2024-11-07 13:55:00|7276.1|7261.1|7293.6|7278.6|7294.5|7279.5|7270.5|7255.5|144
1730988000000|2024-11-07 14:00:00|7290.1|7275.1|7290.3|7275.3|7292.3|7277.3|7283.6|7268.6|466
1730988300000|2024-11-07 14:05:00|7292.3|7277.3|7288.8|7273.8|7294.3|7279.3|7280.6|7265.6|184
1730988600000|2024-11-07 14:10:00|7289.8|7274.8|7298.7|7283.7|7303|7288|7287.8|7272.8|556
1730988900000|2024-11-07 14:15:00|7299.1|7284.1|7285|7270|7301.7|7286.7|7282.5|7267.5|369
1730989200000|2024-11-07 14:20:00|7284.5|7269.5|7295.6|7280.6|7298|7283|7284.5|7269.5|176
1730989500000|2024-11-07 14:25:00|7294.1|7279.1|7303.6|7288.6|7305.6|7290.6|7294.1|7279.1|216
1730989800000|2024-11-07 14:30:00|7308.2|7293.2|7305.2|7290.2|7316.7|7301.7|7301.7|7286.7|549
1730990100000|2024-11-07 14:35:00|7305.1|7290.1|7311.3|7296.3|7312.8|7297.8|7300.5|7285.5|297
1730990400000|2024-11-07 14:40:00|7311.2|7296.2|7322.8|7307.8|7325.7|7310.7|7311.2|7296.2|403
1730990700000|2024-11-07 14:45:00|7323.7|7308.7|7315|7300|7323.7|7308.7|7310|7295|242
1730991000000|2024-11-07 14:50:00|7315.1|7300.1|7305.7|7290.7|7315.5|7300.5|7303.7|7288.7|331
1730991300000|2024-11-07 14:55:00|7305.1|7290.1|7305.4|7290.4|7307.5|7292.5|7301.8|7286.8|270
1730991600000|2024-11-07 15:00:00|7305.9|7290.9|7306|7291|7311|7296|7303.4|7288.4|210
1730991900000|2024-11-07 15:05:00|7306.4|7291.4|7305.1|7290.1|7313.9|7298.9|7301|7286|421
1730992200000|2024-11-07 15:10:00|7305.2|7290.2|7299|7284|7307.6|7292.6|7293|7278|262
1730992500000|2024-11-07 15:15:00|7299.5|7284.5|7300.1|7285.1|7300.6|7285.6|7293|7278|229
1730992800000|2024-11-07 15:20:00|7300.5|7285.5|7298.2|7283.2|7300.6|7285.6|7292.6|7277.6|157
1730993100000|2024-11-07 15:25:00|7298.7|7283.7|7298.2|7283.2|7300.8|7285.8|7297.7|7282.7|170
1730993400000|2024-11-07 15:30:00|7295.4|7280.4|7295.6|7280.6|7297.7|7282.7|7284.7|7269.7|166
1730993700000|2024-11-07 15:35:00|7296.1|7281.1|7300.8|7285.8|7300.8|7285.8|7296.1|7281.1|141
1730994000000|2024-11-07 15:40:00|7301|7286|7287.5|7272.5|7305.7|7290.7|7287.5|7272.5|116
1730994300000|2024-11-07 15:45:00|7288|7273|7306.6|7291.6|7306.6|7291.6|7288|7273|210
1730994600000|2024-11-07 15:50:00|7307.1|7292.1|7312|7297|7312|7297|7303.5|7288.5|131
1730994900000|2024-11-07 15:55:00|7311.5|7296.5|7312|7297|7315.6|7300.6|7307.5|7292.5|127
1730995200000|2024-11-07 16:00:00|7311.9|7296.9|7317.2|7302.2|7320.7|7305.7|7310|7295|240
1730995500000|2024-11-07 16:05:00|7316.7|7301.7|7319.2|7304.2|7319.2|7304.2|7311.2|7296.2|129
1730995800000|2024-11-07 16:10:00|7318.2|7303.2|7317.6|7302.6|7320.7|7305.7|7314.7|7299.7|140
1730996100000|2024-11-07 16:15:00|7317.7|7302.7|7317.1|7302.1|7317.7|7302.7|7314.1|7299.1|111
1730996400000|2024-11-07 16:20:00|7318|7303|7316.5|7301.5|7320.5|7305.5|7316|7301|151
1730996700000|2024-11-07 16:25:00|7316.4|7301.4|7328.7|7313.7|7332.2|7317.2|7315.5|7300.5|247
1730997000000|2024-11-07 16:30:00|7329.2|7314.2|7321|7306|7332.7|7317.7|7318.1|7303.1|177
1730997300000|2024-11-07 16:35:00|7321.5|7306.5|7325.5|7310.5|7333.1|7318.1|7318.5|7303.5|183
1730997600000|2024-11-07 16:40:00|7325.6|7310.6|7324|7309|7325.6|7310.6|7320|7305|105
1730997900000|2024-11-07 16:45:00|7324.5|7309.5|7322.3|7307.3|7324.5|7309.5|7318.9|7303.9|196
1730998200000|2024-11-07 16:50:00|7322.4|7307.4|7321.4|7306.4|7323.5|7308.5|7316.4|7301.4|128
1730998500000|2024-11-07 16:55:00|7316.4|7301.4|7315.2|7300.2|7322.8|7307.8|7311.2|7296.2|314
1730998800000|2024-11-07 17:00:00|7315.7|7300.7|7311.2|7296.2|7321.3|7306.3|7309.2|7294.2|234
1730999100000|2024-11-07 17:05:00|7311.6|7296.6|7313.1|7298.1|7316.7|7301.7|7308.5|7293.5|527
1730999400000|2024-11-07 17:10:00|7313|7298|7309.4|7294.4|7318.6|7303.6|7308.5|7293.5|373
1730999700000|2024-11-07 17:15:00|7309.9|7294.9|7316|7301|7319.6|7304.6|7309.5|7294.5|248
1731000000000|2024-11-07 17:20:00|7316.5|7301.5|7316.7|7301.7|7317|7302|7311|7296|152
1731000300000|2024-11-07 17:25:00|7316.2|7301.2|7311.8|7296.8|7322.3|7307.3|7311.8|7296.8|184
1731000600000|2024-11-07 17:30:00|7312|7297|7313.8|7298.8|7316.8|7301.8|7310.8|7295.8|92
1731000900000|2024-11-07 17:35:00|7313.9|7298.9|7317.5|7302.5|7318|7303|7305.3|7290.3|413
1731001200000|2024-11-07 17:40:00|7318|7303|7320.6|7305.6|7321.6|7306.6|7314.5|7299.5|231
1731001500000|2024-11-07 17:45:00|7322.1|7307.1|7327.1|7312.1|7328.6|7313.6|7314.6|7299.6|221
1731001800000|2024-11-07 17:50:00|7327.7|7312.7|7331.3|7316.3|7333.1|7318.1|7325.2|7310.2|107
1731002100000|2024-11-07 17:55:00|7332.7|7317.7|7331.6|7316.6|7333.2|7318.2|7327|7312|143
1731002400000|2024-11-07 18:00:00|7332.1|7317.1|7330.6|7315.6|7333.2|7318.2|7325.6|7310.6|156
1731002700000|2024-11-07 18:05:00|7331.1|7316.1|7332.6|7317.6|7340.3|7325.3|7330.3|7315.3|543
1731003000000|2024-11-07 18:10:00|7330.6|7315.6|7331.1|7316.1|7332.6|7317.6|7327.6|7312.6|191
1731003300000|2024-11-07 18:15:00|7331.6|7316.6|7331.6|7316.6|7332.5|7317.5|7328.1|7313.1|173
1731003600000|2024-11-07 18:20:00|7331.1|7316.1|7329.3|7314.3|7331.1|7316.1|7325.8|7310.8|177
1731003900000|2024-11-07 18:25:00|7328.4|7313.4|7328.3|7313.3|7328.8|7313.8|7322.8|7307.8|175
1731004200000|2024-11-07 18:30:00|7327.8|7312.8|7330.3|7315.3|7334.4|7319.4|7327.3|7312.3|136
1731004500000|2024-11-07 18:35:00|7330.4|7315.4|7327.6|7312.6|7334.3|7319.3|7327.6|7312.6|179
1731004800000|2024-11-07 18:40:00|7327.1|7312.1|7328.1|7313.1|7328.6|7313.6|7323.6|7308.6|156
1731005100000|2024-11-07 18:45:00|7327.1|7312.1|7327.6|7312.6|7329.2|7314.2|7324.7|7309.7|168
1731005400000|2024-11-07 18:50:00|7326.5|7311.5|7329|7314|7330|7315|7326.5|7311.5|267
1731005700000|2024-11-07 18:55:00|7328.5|7313.5|7329.1|7314.1|7332.6|7317.6|7328|7313|135
1731006000000|2024-11-07 19:00:00|7328.7|7313.7|7333.8|7318.8|7340.3|7325.3|7328.7|7313.7|356
1731006300000|2024-11-07 19:05:00|7333.3|7318.3|7322.1|7307.1|7335.7|7320.7|7319.5|7304.5|327
1731006600000|2024-11-07 19:10:00|7321.6|7306.6|7337.8|7322.8|7338.8|7323.8|7321.1|7306.1|2593
1731006900000|2024-11-07 19:15:00|7337.4|7322.4|7331.1|7316.1|7339|7324|7329.7|7314.7|508
1731031200000|2024-11-08 02:00:00|7319.1|7304.1|7358.5|7343.5|7365.8|7350.8|7317.7|7302.7|189
1731031500000|2024-11-08 02:05:00|7358.4|7343.4|7354.4|7339.4|7358.4|7343.4|7354.4|7339.4|14
1731031800000|2024-11-08 02:10:00|7353.9|7338.9|7353.5|7338.5|7354.5|7339.5|7352.8|7337.8|26
1731032100000|2024-11-08 02:15:00|7353.4|7338.4|7355.8|7340.8|7355.8|7340.8|7352.3|7337.3|18
1731032400000|2024-11-08 02:20:00|7355.3|7340.3|7353.3|7338.3|7355.9|7340.9|7353.3|7338.3|25
1731032700000|2024-11-08 02:25:00|7352.8|7337.8|7352.4|7337.4|7352.8|7337.8|7351.8|7336.8|12
1731033000000|2024-11-08 02:30:00|7352.9|7337.9|7355.4|7340.4|7355.4|7340.4|7352.9|7337.9|5
1731033300000|2024-11-08 02:35:00|7354.8|7339.8|7347.4|7332.4|7355.9|7340.9|7347.4|7332.4|6
1731033600000|2024-11-08 02:40:00|7347.9|7332.9|7347|7332|7349.4|7334.4|7347|7332|6
1731033900000|2024-11-08 02:45:00|7347.5|7332.5|7340.5|7325.5|7347.5|7332.5|7340.1|7325.1|22
1731034200000|2024-11-08 02:50:00|7341.5|7326.5|7342.5|7327.5|7346.6|7331.6|7341.5|7326.5|6
1731034500000|2024-11-08 02:55:00|7343|7328|7344|7329|7344.6|7329.6|7341.1|7326.1|4
1731034800000|2024-11-08 03:00:00|7344.5|7329.5|7341.1|7326.1|7346|7331|7341.1|7326.1|5
1731035100000|2024-11-08 03:05:00|7341.5|7326.5|7342|7327|7342|7327|7341|7326|1
1731035400000|2024-11-08 03:10:00|7342.5|7327.5|7341.6|7326.6|7342.5|7327.5|7341.1|7326.1|13
1731035700000|2024-11-08 03:15:00|7341.1|7326.1|7337.1|7322.1|7341.1|7326.1|7335.6|7320.6|17
1731036000000|2024-11-08 03:20:00|7337.6|7322.6|7336.1|7321.1|7337.6|7322.6|7336.1|7321.1|12
1731036300000|2024-11-08 03:25:00|7335.6|7320.6|7336.1|7321.1|7336.1|7321.1|7335.6|7320.6|5
1731036600000|2024-11-08 03:30:00|7335.6|7320.6|7331.7|7316.7|7336.1|7321.1|7331.7|7316.7|9
1731036900000|2024-11-08 03:35:00|7329.8|7314.8|7329.3|7314.3|7332.2|7317.2|7328.7|7313.7|18
1731037200000|2024-11-08 03:40:00|7328.8|7313.8|7327.2|7312.2|7329.2|7314.2|7325.7|7310.7|3
1731037500000|2024-11-08 03:45:00|7325.8|7310.8|7326.7|7311.7|7327.2|7312.2|7325.7|7310.7|1
1731038400000|2024-11-08 04:00:00|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|1
1731038700000|2024-11-08 04:05:00|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|0
1731039300000|2024-11-08 04:15:00|7327.7|7312.7|7327.3|7312.3|7327.8|7312.8|7327.3|7312.3|5
1731039600000|2024-11-08 04:20:00|7327.8|7312.8|7325.3|7310.3|7327.8|7312.8|7325.3|7310.3|2
1731039900000|2024-11-08 04:25:00|7325.4|7310.4|7325.3|7310.3|7325.8|7310.8|7325.2|7310.2|5
1731040200000|2024-11-08 04:30:00|7325.2|7310.2|7325.3|7310.3|7325.3|7310.3|7325.2|7310.2|1
1731040500000|2024-11-08 04:35:00|7325.2|7310.2|7319.8|7304.8|7325.2|7310.2|7318.8|7303.8|10
1731040800000|2024-11-08 04:40:00|7320.3|7305.3|7322.8|7307.8|7322.8|7307.8|7320.3|7305.3|2
1731042000000|2024-11-08 05:00:00|7325.4|7310.4|7325.9|7310.9|7325.9|7310.9|7325.4|7310.4|5
1731042300000|2024-11-08 05:05:00|7325.4|7310.4|7325.4|7310.4|7326.4|7311.4|7325.4|7310.4|11
1731042600000|2024-11-08 05:10:00|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|3
1731042900000|2024-11-08 05:15:00|7325.7|7310.7|7327.8|7312.8|7328.3|7313.3|7325.3|7310.3|1
1731043200000|2024-11-08 05:20:00|||||||||1
1731043500000|2024-11-08 05:25:00|7330.4|7315.4|7331.3|7316.3|7336.4|7321.4|7330.4|7315.4|82
1731044100000|2024-11-08 05:35:00|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|4
1731044400000|2024-11-08 05:40:00|7330.9|7315.9|7330.3|7315.3|7330.9|7315.9|7329.9|7314.9|0
1731044700000|2024-11-08 05:45:00|7329.4|7314.4|7322|7307|7329.4|7314.4|7316.4|7301.4|12
1731045000000|2024-11-08 05:50:00|7325|7310|7324.4|7309.4|7325.9|7310.9|7324.4|7309.4|9
1731045300000|2024-11-08 05:55:00|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|3
1731045600000|2024-11-08 06:00:00|7323.4|7308.4|7317.5|7302.5|7324.5|7309.5|7317.5|7302.5|17
1731045900000|2024-11-08 06:05:00|7318|7303|7316.5|7301.5|7323|7308|7316.5|7301.5|15
1731046200000|2024-11-08 06:10:00|7316.4|7301.4|7308.5|7293.5|7316.5|7301.5|7308.5|7293.5|27
1731046500000|2024-11-08 06:15:00|7309.5|7294.5|7309.4|7294.4|7309.5|7294.5|7309|7294|1
1731046800000|2024-11-08 06:20:00|7308.9|7293.9|7312.9|7297.9|7312.9|7297.9|7308.4|7293.4|5
1731047100000|2024-11-08 06:25:00|7311.9|7296.9|7309.4|7294.4|7312.4|7297.4|7309.4|7294.4|2
1731047400000|2024-11-08 06:30:00|7309.5|7294.5|7308.5|7293.5|7311|7296|7308.5|7293.5|3
1731047700000|2024-11-08 06:35:00|7308.9|7293.9|7303.4|7288.4|7308.9|7293.9|7299.4|7284.4|8
1731048000000|2024-11-08 06:40:00|7303.5|7288.5|7305.4|7290.4|7305.4|7290.4|7303.5|7288.5|1
1731048300000|2024-11-08 06:45:00|7305.9|7290.9|7312|7297|7312|7297|7305.9|7290.9|13
1731048600000|2024-11-08 06:50:00|7311.9|7296.9|7305.5|7290.5|7312|7297|7304.1|7289.1|7
1731048900000|2024-11-08 06:55:00|7305.7|7290.7|7309.9|7294.9|7312.5|7297.5|7305.7|7290.7|6
1731049200000|2024-11-08 07:00:00|7309|7294|7315.4|7300.4|7315.4|7300.4|7309|7294|3
1731049500000|2024-11-08 07:05:00|7315.3|7300.3|7313.4|7298.4|7315.3|7300.3|7313.4|7298.4|1
1731049800000|2024-11-08 07:10:00|7312.9|7297.9|7309|7294|7313.4|7298.4|7309|7294|0
1731050100000|2024-11-08 07:15:00|7308.9|7293.9|7309|7294|7309|7294|7308.5|7293.5|1
1731050400000|2024-11-08 07:20:00|7308.9|7293.9|7308|7293|7308.9|7293.9|7307.5|7292.5|0
1731050700000|2024-11-08 07:25:00|7307.5|7292.5|7307.5|7292.5|7307.5|7292.5|7307.5|7292.5|0
1731051000000|2024-11-08 07:30:00|7307.6|7292.6|7308.5|7293.5|7308.6|7293.6|7307.6|7292.6|2
1731051600000|2024-11-08 07:40:00|7309.5|7294.5|7310.5|7295.5|7313.4|7298.4|7309.5|7294.5|2
1731051900000|2024-11-08 07:45:00|7311|7296|7316|7301|7316.6|7301.6|7311|7296|7
1731052200000|2024-11-08 07:50:00|7316.5|7301.5|7315|7300|7316.5|7301.5|7315|7300|1
1731052500000|2024-11-08 07:55:00|7315.1|7300.1|7317.5|7302.5|7320|7305|7315.1|7300.1|9
1731052800000|2024-11-08 08:00:00|7318|7303|7312.6|7297.6|7318.5|7303.5|7312.6|7297.6|9
1731053100000|2024-11-08 08:05:00|7313.5|7298.5|7306.9|7291.9|7313.5|7298.5|7306.9|7291.9|9
1731053400000|2024-11-08 08:10:00|7306|7291|7284|7269|7306|7291|7284|7269|44
1731053700000|2024-11-08 08:15:00|7283.9|7268.9|7285.5|7270.5|7290|7275|7282.1|7267.1|29
1731054000000|2024-11-08 08:20:00|7285|7270|7285.1|7270.1|7291|7276|7285|7270|22
1731054300000|2024-11-08 08:25:00|7285.6|7270.6|7288.1|7273.1|7288.6|7273.6|7285.6|7270.6|108
1731054600000|2024-11-08 08:30:00|7288|7273|7291.8|7276.8|7292.1|7277.1|7286.1|7271.1|54
1731054900000|2024-11-08 08:35:00|7291.7|7276.7|7295.8|7280.8|7295.8|7280.8|7290.3|7275.3|14
1731055200000|2024-11-08 08:40:00|7295.7|7280.7|7293.2|7278.2|7297.2|7282.2|7292.3|7277.3|7
1731055500000|2024-11-08 08:45:00|7294.2|7279.2|7287.2|7272.2|7294.2|7279.2|7287.2|7272.2|33
1731055800000|2024-11-08 08:50:00|7286.7|7271.7|7282.8|7267.8|7287.8|7272.8|7279.7|7264.7|25
1731056100000|2024-11-08 08:55:00|7284.2|7269.2|7282.8|7267.8|7286.2|7271.2|7280.3|7265.3|3
1731056400000|2024-11-08 09:00:00|7282.7|7267.7|7282.3|7267.3|7282.8|7267.8|7281.2|7266.2|4
1731056700000|2024-11-08 09:05:00|7282.8|7267.8|7283.7|7268.7|7284.3|7269.3|7277.3|7262.3|75
1731057000000|2024-11-08 09:10:00|7282.8|7267.8|7283.7|7268.7|7284.3|7269.3|7281.2|7266.2|37
1731057300000|2024-11-08 09:15:00|7283.2|7268.2|7283.2|7268.2|7285.7|7270.7|7283.2|7268.2|2
1731057600000|2024-11-08 09:20:00|7284.2|7269.2|7283.7|7268.7|7285.7|7270.7|7282.7|7267.7|0
1731057900000|2024-11-08 09:25:00|7284.2|7269.2|7286.2|7271.2|7286.2|7271.2|7284.2|7269.2|10
1731058200000|2024-11-08 09:30:00|7285.7|7270.7|7286.7|7271.7|7286.7|7271.7|7285.7|7270.7|2
1731058500000|2024-11-08 09:35:00|7286.2|7271.2|7285.7|7270.7|7287.2|7272.2|7283.2|7268.2|4
1731058800000|2024-11-08 09:40:00|7286.7|7271.7|7287.7|7272.7|7287.8|7272.8|7283.7|7268.7|5
1731059100000|2024-11-08 09:45:00|7287.8|7272.8|7294.7|7279.7|7294.8|7279.8|7287.8|7272.8|4
1731059400000|2024-11-08 09:50:00|7289.7|7274.7|7269.1|7254.1|7290.2|7275.2|7268.6|7253.6|275
1731059700000|2024-11-08 09:55:00|7269.6|7254.6|7272.1|7257.1|7273.1|7258.1|7269.6|7254.6|11
1731060000000|2024-11-08 10:00:00|7271.6|7256.6|7274.6|7259.6|7274.6|7259.6|7271.6|7256.6|12
1731060300000|2024-11-08 10:05:00|7274.1|7259.1|7275.1|7260.1|7275.1|7260.1|7271.6|7256.6|29
1731060600000|2024-11-08 10:10:00|7274.1|7259.1|7272.5|7257.5|7275.6|7260.6|7269.5|7254.5|168
1731060900000|2024-11-08 10:15:00|7272.6|7257.6|7268.5|7253.5|7273|7258|7268.5|7253.5|23
1731061200000|2024-11-08 10:20:00|7269|7254|7269|7254|7271.6|7256.6|7268.5|7253.5|42
1731061500000|2024-11-08 10:25:00|7268.5|7253.5|7270.1|7255.1|7271.1|7256.1|7268.5|7253.5|3
1731061800000|2024-11-08 10:30:00|7274.1|7259.1|7273.6|7258.6|7275.7|7260.7|7273.1|7258.1|62
1731062100000|2024-11-08 10:35:00|7274.1|7259.1|7272.1|7257.1|7274.1|7259.1|7270.7|7255.7|8
1731062400000|2024-11-08 10:40:00|7271.6|7256.6|7269.1|7254.1|7272.1|7257.1|7268.6|7253.6|15
1731062700000|2024-11-08 10:45:00|7269.6|7254.6|7269.1|7254.1|7270.1|7255.1|7268.6|7253.6|7
1731063000000|2024-11-08 10:50:00|7269.6|7254.6|7270.1|7255.1|7272.6|7257.6|7269.6|7254.6|9
1731063300000|2024-11-08 10:55:00|7269.1|7254.1|7269.6|7254.6|7270.1|7255.1|7269.1|7254.1|0
1731063600000|2024-11-08 11:00:00|7268.6|7253.6|7270.6|7255.6|7270.6|7255.6|7267.6|7252.6|9
1731063900000|2024-11-08 11:05:00|7270.1|7255.1|7268.1|7253.1|7274.1|7259.1|7268.1|7253.1|8
1731064200000|2024-11-08 11:10:00|7270.1|7255.1|7272.1|7257.1|7273.7|7258.7|7270.1|7255.1|32
1731064500000|2024-11-08 11:15:00|7271.7|7256.7|7264.7|7249.7|7272.2|7257.2|7264.7|7249.7|13
1731064800000|2024-11-08 11:20:00|7263.1|7248.1|7267.2|7252.2|7268.2|7253.2|7263.1|7248.1|19
1731065100000|2024-11-08 11:25:00|7267.1|7252.1|7267.7|7252.7|7268.1|7253.1|7267.1|7252.1|5
1731065400000|2024-11-08 11:30:00|7268.1|7253.1|7269.7|7254.7|7269.8|7254.8|7264.7|7249.7|27
1731065700000|2024-11-08 11:35:00|7269.3|7254.3|7266.2|7251.2|7269.3|7254.3|7265.2|7250.2|12
1731066000000|2024-11-08 11:40:00|7266.1|7251.1|7269.2|7254.2|7269.2|7254.2|7265.2|7250.2|6
1731066300000|2024-11-08 11:45:00|7270.7|7255.7|7266.2|7251.2|7273.2|7258.2|7265.7|7250.7|29
1731066600000|2024-11-08 11:50:00|7265.7|7250.7|7266.6|7251.6|7266.7|7251.7|7264.7|7249.7|14
1731066900000|2024-11-08 11:55:00|7266.7|7251.7|7267.2|7252.2|7269.7|7254.7|7264.3|7249.3|71
1731067200000|2024-11-08 12:00:00|7267.7|7252.7|7264.7|7249.7|7267.7|7252.7|7263.8|7248.8|112
1731067500000|2024-11-08 12:05:00|7263.7|7248.7|7265.8|7250.8|7269.8|7254.8|7262.7|7247.7|248
1731067800000|2024-11-08 12:10:00|7265.9|7250.9|7263.2|7248.2|7266.8|7251.8|7262.7|7247.7|18
1731068100000|2024-11-08 12:15:00|7261.2|7246.2|7259.2|7244.2|7261.2|7246.2|7253.2|7238.2|84
1731068400000|2024-11-08 12:20:00|7259.7|7244.7|7251.2|7236.2|7259.7|7244.7|7251.2|7236.2|75
1731068700000|2024-11-08 12:25:00|7249.7|7234.7|7248.7|7233.7|7250.2|7235.2|7245.7|7230.7|49
1731069000000|2024-11-08 12:30:00|7248.2|7233.2|7249.8|7234.8|7250.4|7235.4|7246.7|7231.7|48
1731069300000|2024-11-08 12:35:00|7251.9|7236.9|7250.9|7235.9|7254.4|7239.4|7248.3|7233.3|55
1731069600000|2024-11-08 12:40:00|7251.9|7236.9|7253.4|7238.4|7254.4|7239.4|7251.9|7236.9|41
1731069900000|2024-11-08 12:45:00|7253.8|7238.8|7251.9|7236.9|7255.9|7240.9|7250.4|7235.4|47
1731070200000|2024-11-08 12:50:00|7250.9|7235.9|7252.3|7237.3|7253.4|7238.4|7250.4|7235.4|122
1731070500000|2024-11-08 12:55:00|7252.8|7237.8|7248.8|7233.8|7252.8|7237.8|7248.3|7233.3|66
1731070800000|2024-11-08 13:00:00|7248.7|7233.7|7250.6|7235.6|7253.6|7238.6|7242.7|7227.7|275
1731071100000|2024-11-08 13:05:00|7251.1|7236.1|7251.6|7236.6|7254.1|7239.1|7246.5|7231.5|265
1731071400000|2024-11-08 13:10:00|7251.1|7236.1|7246.1|7231.1|7252.1|7237.1|7243.6|7228.6|73
1731071700000|2024-11-08 13:15:00|7247|7232|7250.1|7235.1|7250.1|7235.1|7243.1|7228.1|121
1731072000000|2024-11-08 13:20:00|7252.6|7237.6|7259.1|7244.1|7259.2|7244.2|7250.1|7235.1|51
1731072300000|2024-11-08 13:25:00|7259.2|7244.2|7256.2|7241.2|7264.2|7249.2|7255.2|7240.2|97
1731072600000|2024-11-08 13:30:00|7256.7|7241.7|7274.3|7259.3|7274.7|7259.7|7256.2|7241.2|91
1731072900000|2024-11-08 13:35:00|7275.2|7260.2|7274.4|7259.4|7275.8|7260.8|7270.3|7255.3|155
1731073200000|2024-11-08 13:40:00|7274.8|7259.8|7276.8|7261.8|7276.8|7261.8|7272.3|7257.3|68
1731073500000|2024-11-08 13:45:00|7276.3|7261.3|7275.4|7260.4|7277.3|7262.3|7272.3|7257.3|131
1731073800000|2024-11-08 13:50:00|7275.3|7260.3|7274.3|7259.3|7276.8|7261.8|7272.2|7257.2|60
1731074100000|2024-11-08 13:55:00|7274.4|7259.4|7274.4|7259.4|7276.4|7261.4|7272.8|7257.8|32
1731074400000|2024-11-08 14:00:00|7273.9|7258.9|7286.4|7271.4|7286.4|7271.4|7272.4|7257.4|264
1731074700000|2024-11-08 14:05:00|7286.9|7271.9|7283.4|7268.4|7289.4|7274.4|7274.9|7259.9|98
1731075000000|2024-11-08 14:10:00|7283.9|7268.9|7295.9|7280.9|7297|7282|7283.9|7268.9|248
1731075300000|2024-11-08 14:15:00|7296.4|7281.4|7302.4|7287.4|7302.5|7287.5|7292.9|7277.9|112
1731075600000|2024-11-08 14:20:00|7301.9|7286.9|7299.9|7284.9|7303.9|7288.9|7297|7282|141
1731075900000|2024-11-08 14:25:00|7299.4|7284.4|7288.9|7273.9|7302|7287|7287.3|7272.3|200
1731076200000|2024-11-08 14:30:00|7289.9|7274.9|7292.5|7277.5|7297.5|7282.5|7288.4|7273.4|324
1731076500000|2024-11-08 14:35:00|7292|7277|7288|7273|7297.5|7282.5|7284.5|7269.5|245
1731076800000|2024-11-08 14:40:00|7287.5|7272.5|7286.4|7271.4|7293|7278|7283.9|7268.9|413
1731077100000|2024-11-08 14:45:00|7285|7270|7285.3|7270.3|7296|7281|7281.9|7266.9|364
1731077400000|2024-11-08 14:50:00|7285.4|7270.4|7278.4|7263.4|7285.8|7270.8|7278.4|7263.4|182
1731077700000|2024-11-08 14:55:00|7279.4|7264.4|7282.9|7267.9|7285.4|7270.4|7275.4|7260.4|101
1731078000000|2024-11-08 15:00:00|7282.4|7267.4|7281|7266|7282.5|7267.5|7277.4|7262.4|283
1731078300000|2024-11-08 15:05:00|7279.5|7264.5|7277.6|7262.6|7285.5|7270.5|7277.5|7262.5|114
1731078600000|2024-11-08 15:10:00|7278.5|7263.5|7271|7256|7280.5|7265.5|7271|7256|83
1731078900000|2024-11-08 15:15:00|7271.5|7256.5|7248.5|7233.5|7271.5|7256.5|7243.9|7228.9|351
1731079200000|2024-11-08 15:20:00|7250.9|7235.9|7263.8|7248.8|7264.3|7249.3|7250.9|7235.9|798
1731079500000|2024-11-08 15:25:00|7264.3|7249.3|7263.4|7248.4|7266.8|7251.8|7260.3|7245.3|188
1731079800000|2024-11-08 15:30:00|7263.9|7248.9|7276.9|7261.9|7278.9|7263.9|7263.9|7248.9|322
1731080100000|2024-11-08 15:35:00|7277.4|7262.4|7266.3|7251.3|7279.9|7264.9|7266.3|7251.3|298
1731080400000|2024-11-08 15:40:00|7267.3|7252.3|7270.3|7255.3|7275.8|7260.8|7265.2|7250.2|94
1731080700000|2024-11-08 15:45:00|7269.4|7254.4|7273.9|7258.9|7274.4|7259.4|7266.8|7251.8|165
1731081000000|2024-11-08 15:50:00|7274.4|7259.4|7275.5|7260.5|7278|7263|7266.4|7251.4|172
1731081300000|2024-11-08 15:55:00|7275.6|7260.6|7276.6|7261.6|7278|7263|7274.6|7259.6|284
1731081600000|2024-11-08 16:00:00|7276.7|7261.7|7268.6|7253.6|7277.6|7262.6|7262.2|7247.2|309
1731081900000|2024-11-08 16:05:00|7268.1|7253.1|7272.2|7257.2|7275.8|7260.8|7266.6|7251.6|397
1731082200000|2024-11-08 16:10:00|7270.8|7255.8|7265.3|7250.3|7270.8|7255.8|7257.6|7242.6|434
1731082500000|2024-11-08 16:15:00|7264.3|7249.3|7262.4|7247.4|7264.8|7249.8|7259.4|7244.4|265
1731082800000|2024-11-08 16:20:00|7263.4|7248.4|7259.5|7244.5|7263.9|7248.9|7258.4|7243.4|242
1731083100000|2024-11-08 16:25:00|7259.6|7244.6|7260.3|7245.3|7261.6|7246.6|7252.8|7237.8|416
1731083400000|2024-11-08 16:30:00|7263.4|7248.4|7260.9|7245.9|7264.3|7249.3|7258.5|7243.5|278
1731083700000|2024-11-08 16:35:00|7260|7245|7258.6|7243.6|7266.7|7251.7|7255.5|7240.5|358
1731084000000|2024-11-08 16:40:00|7256.6|7241.6|7258.4|7243.4|7258.4|7243.4|7252.5|7237.5|185
1731084300000|2024-11-08 16:45:00|7258.9|7243.9|7260.3|7245.3|7265|7250|7257.4|7242.4|164
1731084600000|2024-11-08 16:50:00|7261.3|7246.3|7252.4|7237.4|7261.3|7246.3|7252.4|7237.4|298
1731084900000|2024-11-08 16:55:00|7252.9|7237.9|7258.5|7243.5|7261.9|7246.9|7252.4|7237.4|244
1731085200000|2024-11-08 17:00:00|7263.7|7248.7|7243|7228|7263.7|7248.7|7226.3|7211.3|760
1731085500000|2024-11-08 17:05:00|7244.9|7229.9|7233.5|7218.5|7253.5|7238.5|7233.5|7218.5|202
1731085800000|2024-11-08 17:10:00|7233.6|7218.6|7240.6|7225.6|7246|7231|7233.6|7218.6|166
1731086100000|2024-11-08 17:15:00|7241.1|7226.1|7241.8|7226.8|7243.7|7228.7|7238.2|7223.2|180
1731086400000|2024-11-08 17:20:00|7241.9|7226.9|7239.8|7224.8|7245.3|7230.3|7237.3|7222.3|229
1731086700000|2024-11-08 17:25:00|7240.9|7225.9|7246.3|7231.3|7248.4|7233.4|7239.8|7224.8|244
1731087000000|2024-11-08 17:30:00|7246.4|7231.4|7247.3|7232.3|7250.9|7235.9|7243.4|7228.4|306
1731087300000|2024-11-08 17:35:00|7247.2|7232.2|7248.4|7233.4|7249.4|7234.4|7243.4|7228.4|202
1731087600000|2024-11-08 17:40:00|7247.9|7232.9|7247.9|7232.9|7251.6|7236.6|7242.9|7227.9|355
1731087900000|2024-11-08 17:45:00|7247.4|7232.4|7250|7235|7251.6|7236.6|7245|7230|220
1731088200000|2024-11-08 17:50:00|7250.5|7235.5|7256|7241|7256|7241|7247.5|7232.5|200
1731088500000|2024-11-08 17:55:00|7254.4|7239.4|7262.4|7247.4|7263.9|7248.9|7251.5|7236.5|235
1731088800000|2024-11-08 18:00:00|7262|7247|7266.4|7251.4|7266.4|7251.4|7255.4|7240.4|286
1731089100000|2024-11-08 18:05:00|7268.9|7253.9|7277.5|7262.5|7278|7263|7268.9|7253.9|185
1731089400000|2024-11-08 18:10:00|7277|7262|7282.6|7267.6|7284.1|7269.1|7274.6|7259.6|346
1731089700000|2024-11-08 18:15:00|7282.7|7267.7|7282.1|7267.1|7284.7|7269.7|7279.6|7264.6|151
1731090000000|2024-11-08 18:20:00|7279.6|7264.6|7277.7|7262.7|7279.6|7264.6|7275.7|7260.7|261
1731090300000|2024-11-08 18:25:00|7277.2|7262.2|7273.6|7258.6|7280.2|7265.2|7273.1|7258.1|199
1731090600000|2024-11-08 18:30:00|7273.2|7258.2|7281.1|7266.1|7283.1|7268.1|7273.1|7258.1|202
1731090900000|2024-11-08 18:35:00|7279.1|7264.1|7281.2|7266.2|7282.2|7267.2|7277.1|7262.1|428
1731091200000|2024-11-08 18:40:00|7278.7|7263.7|7275.7|7260.7|7279.2|7264.2|7275.1|7260.1|347
1731091500000|2024-11-08 18:45:00|7276.1|7261.1|7302.3|7287.3|7303.8|7288.8|7276.1|7261.1|625
1731091800000|2024-11-08 18:50:00|7301.3|7286.3|7298.4|7283.4|7304.3|7289.3|7295.9|7280.9|758
1731092100000|2024-11-08 18:55:00|7298.3|7283.3|7305.8|7290.8|7306.2|7291.2|7292|7277|517
1731092400000|2024-11-08 19:00:00|7305.6|7290.6|7303.7|7288.7|7306.3|7291.3|7292.8|7277.8|696
1731092700000|2024-11-08 19:05:00|7303.6|7288.6|7307.5|7292.5|7312|7297|7302.1|7287.1|1260
1731093000000|2024-11-08 19:10:00|7306|7291|7319.1|7304.1|7329.8|7314.8|7299.3|7284.3|2564
1731093300000|2024-11-08 19:15:00|7318.7|7303.7|7316.3|7301.3|7325.3|7310.3|7314.3|7299.3|804
1731290400000|2024-11-11 02:00:00|7327.3|7312.3|7333.9|7318.9|7334.8|7319.8|7321.8|7306.8|139
1731290700000|2024-11-11 02:05:00|7332.9|7317.9|7326.4|7311.4|7332.9|7317.9|7326.4|7311.4|29
1731291000000|2024-11-11 02:10:00|7325.9|7310.9|7325.4|7310.4|7325.9|7310.9|7320.5|7305.5|6
1731291300000|2024-11-11 02:15:00|7326.8|7311.8|7314.9|7299.9|7326.8|7311.8|7314.9|7299.9|26
1731291600000|2024-11-11 02:20:00|7315.9|7300.9|7307.4|7292.4|7315.9|7300.9|7307.4|7292.4|19
1731291900000|2024-11-11 02:25:00|7307.9|7292.9|7307.4|7292.4|7307.9|7292.9|7307.4|7292.4|1
1731292200000|2024-11-11 02:30:00|7306.9|7291.9|7306.9|7291.9|7307.4|7292.4|7306.4|7291.4|5
1731292500000|2024-11-11 02:35:00|7307.4|7292.4|7306.4|7291.4|7307.4|7292.4|7306.4|7291.4|2
1731292800000|2024-11-11 02:40:00|7305.9|7290.9|7303.4|7288.4|7305.9|7290.9|7302.9|7287.9|0
1731293100000|2024-11-11 02:45:00|7304.9|7289.9|7303.9|7288.9|7304.9|7289.9|7303.4|7288.4|3
1731293400000|2024-11-11 02:50:00|7308.5|7293.5|7303.4|7288.4|7309.4|7294.4|7303.4|7288.4|6
1731293700000|2024-11-11 02:55:00|7303.5|7288.5|7307.5|7292.5|7307.5|7292.5|7302.9|7287.9|4
1731294000000|2024-11-11 03:00:00|7309|7294|7310.6|7295.6|7311.5|7296.5|7309|7294|19
1731294300000|2024-11-11 03:05:00|7311.1|7296.1|7311.1|7296.1|7311.1|7296.1|7311.1|7296.1|2
1731294600000|2024-11-11 03:10:00|7309.6|7294.6|7309.6|7294.6|7310.6|7295.6|7307.1|7292.1|6
1731294900000|2024-11-11 03:15:00|7309.5|7294.5|7309.6|7294.6|7309.6|7294.6|7307.6|7292.6|6
1731295200000|2024-11-11 03:20:00|7310.1|7295.1|7315.2|7300.2|7315.2|7300.2|7310.1|7295.1|6
1731295500000|2024-11-11 03:25:00|7314.7|7299.7|7313.6|7298.6|7314.7|7299.7|7313.6|7298.6|6
1731295800000|2024-11-11 03:30:00|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|7313.6|7298.6|3
1731296400000|2024-11-11 03:40:00|7310.4|7295.4|7309.2|7294.2|7310.4|7295.4|7309.2|7294.2|2
1731296700000|2024-11-11 03:45:00|7308.7|7293.7|7309.7|7294.7|7309.7|7294.7|7308.7|7293.7|1
1731297000000|2024-11-11 03:50:00|||||||||21
1731297300000|2024-11-11 03:55:00|7311.1|7296.1|7312.2|7297.2|7312.7|7297.7|7311.1|7296.1|3
1731297600000|2024-11-11 04:00:00|7312.1|7297.1|7313.2|7298.2|7313.2|7298.2|7311.1|7296.1|7
1731297900000|2024-11-11 04:05:00|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|7313.2|7298.2|1
1731298500000|2024-11-11 04:15:00|||||||||10
1731298800000|2024-11-11 04:20:00|7311.7|7296.7|7312.7|7297.7|7312.7|7297.7|7311.7|7296.7|3
1731299400000|2024-11-11 04:30:00|7313.2|7298.2|7314.7|7299.7|7314.7|7299.7|7313.2|7298.2|2
1731299700000|2024-11-11 04:35:00|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|1
1731300000000|2024-11-11 04:40:00|7311.8|7296.8|7313.7|7298.7|7313.7|7298.7|7311.7|7296.7|14
1731300300000|2024-11-11 04:45:00|7313.8|7298.8|7310.7|7295.7|7315.2|7300.2|7309.3|7294.3|23
1731300600000|2024-11-11 04:50:00|7309.8|7294.8|7310.7|7295.7|7310.7|7295.7|7309.8|7294.8|1
1731301200000|2024-11-11 05:00:00|7311.3|7296.3|7312.2|7297.2|7312.7|7297.7|7311.3|7296.3|3
1731301500000|2024-11-11 05:05:00|7312.7|7297.7|7312.7|7297.7|7312.7|7297.7|7312.7|7297.7|0
1731301800000|2024-11-11 05:10:00|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|0
1731302400000|2024-11-11 05:20:00|7309.7|7294.7|7307.7|7292.7|7309.7|7294.7|7307.7|7292.7|7
1731302700000|2024-11-11 05:25:00|7309.2|7294.2|7313.2|7298.2|7313.2|7298.2|7309.2|7294.2|6
1731303300000|2024-11-11 05:35:00|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|7312.7|7297.7|2
1731304800000|2024-11-11 06:00:00|7311.7|7296.7|7309.2|7294.2|7311.7|7296.7|7307.7|7292.7|7
1731305100000|2024-11-11 06:05:00|7308.7|7293.7|7310.3|7295.3|7310.7|7295.7|7308.7|7293.7|2
1731305400000|2024-11-11 06:10:00|7310.2|7295.2|7316.3|7301.3|7316.3|7301.3|7309.8|7294.8|43
1731305700000|2024-11-11 06:15:00|7316.2|7301.2|7320.3|7305.3|7320.3|7305.3|7316.2|7301.2|8
1731306000000|2024-11-11 06:20:00|7320.2|7305.2|7321.2|7306.2|7321.7|7306.7|7320.2|7305.2|3
1731306300000|2024-11-11 06:25:00|7320.7|7305.7|7323.2|7308.2|7323.3|7308.3|7320.2|7305.2|4
1731306600000|2024-11-11 06:30:00|7324.7|7309.7|7322.7|7307.7|7325.2|7310.2|7322.7|7307.7|2
1731306900000|2024-11-11 06:35:00|7322.6|7307.6|7322.7|7307.7|7323.7|7308.7|7318.7|7303.7|15
1731307200000|2024-11-11 06:40:00|7323.2|7308.2|7323.2|7308.2|7323.7|7308.7|7321.7|7306.7|12
1731307500000|2024-11-11 06:45:00|7322.7|7307.7|7322.7|7307.7|7323.2|7308.2|7322.7|7307.7|0
1731307800000|2024-11-11 06:50:00|7323.2|7308.2|7322.8|7307.8|7323.2|7308.2|7320.8|7305.8|4
1731308100000|2024-11-11 06:55:00|7323.2|7308.2|7325.8|7310.8|7327.2|7312.2|7322.7|7307.7|49
1731308400000|2024-11-11 07:00:00|7326.2|7311.2|7326.2|7311.2|7326.7|7311.7|7326.2|7311.2|6
1731308700000|2024-11-11 07:05:00|7326.7|7311.7|7325.2|7310.2|7326.7|7311.7|7323.7|7308.7|12
1731309000000|2024-11-11 07:10:00|7325.3|7310.3|7326.3|7311.3|7326.3|7311.3|7324.8|7309.8|2
1731309300000|2024-11-11 07:15:00|7326.8|7311.8|7328.3|7313.3|7330.3|7315.3|7326.8|7311.8|20
1731309600000|2024-11-11 07:20:00|7327.2|7312.2|7327.2|7312.2|7327.7|7312.7|7326.2|7311.2|4
1731309900000|2024-11-11 07:25:00|7327.3|7312.3|7328.8|7313.8|7328.8|7313.8|7327.3|7312.3|98
1731310200000|2024-11-11 07:30:00|7328.3|7313.3|7332.3|7317.3|7332.3|7317.3|7328.3|7313.3|74
1731310500000|2024-11-11 07:35:00|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.3|7317.3|97
1731310800000|2024-11-11 07:40:00|7333.8|7318.8|7332.8|7317.8|7333.8|7318.8|7332.3|7317.3|1
1731311100000|2024-11-11 07:45:00|7332.3|7317.3|7331.8|7316.8|7332.3|7317.3|7330.8|7315.8|3
1731311400000|2024-11-11 07:50:00|7331.9|7316.9|7329.8|7314.8|7331.9|7316.9|7329.8|7314.8|4
1731311700000|2024-11-11 07:55:00|7329.3|7314.3|7328.3|7313.3|7329.8|7314.8|7327.3|7312.3|10
1731312000000|2024-11-11 08:00:00|7327.9|7312.9|7328.9|7313.9|7329.3|7314.3|7326.9|7311.9|3
1731312300000|2024-11-11 08:05:00|7328.3|7313.3|7328.4|7313.4|7329.3|7314.3|7328.3|7313.3|0
1731312600000|2024-11-11 08:10:00|7328.3|7313.3|7329.4|7314.4|7329.4|7314.4|7328.3|7313.3|1
1731312900000|2024-11-11 08:15:00|7328.9|7313.9|7328.3|7313.3|7328.9|7313.9|7328.3|7313.3|19
1731313200000|2024-11-11 08:20:00|7327.8|7312.8|7327.9|7312.9|7327.9|7312.9|7327.3|7312.3|1
1731313500000|2024-11-11 08:25:00|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7327.8|7312.8|91
1731313800000|2024-11-11 08:30:00|7328.8|7313.8|7328.8|7313.8|7328.9|7313.9|7328.8|7313.8|3
1731314100000|2024-11-11 08:35:00|7328.4|7313.4|7331.8|7316.8|7332.8|7317.8|7328.4|7313.4|48
1731314400000|2024-11-11 08:40:00|7334.4|7319.4|7334.9|7319.9|7336.4|7321.4|7333.8|7318.8|36
1731314700000|2024-11-11 08:45:00|7335.8|7320.8|7334.9|7319.9|7335.9|7320.9|7333.9|7318.9|9
1731315000000|2024-11-11 08:50:00|7335.4|7320.4|7331.9|7316.9|7336.4|7321.4|7331.8|7316.8|11
1731315300000|2024-11-11 08:55:00|7332.3|7317.3|7333.3|7318.3|7333.4|7318.4|7332.3|7317.3|1
1731315600000|2024-11-11 09:00:00|7333.4|7318.4|7333.9|7318.9|7334.4|7319.4|7333.4|7318.4|32
1731315900000|2024-11-11 09:05:00|7333.4|7318.4|7336.4|7321.4|7336.4|7321.4|7332.4|7317.4|19
1731316200000|2024-11-11 09:10:00|7337.9|7322.9|7333.9|7318.9|7338.4|7323.4|7333.4|7318.4|32
1731316500000|2024-11-11 09:15:00|7334|7319|7335|7320|7335.5|7320.5|7333|7318|109
1731316800000|2024-11-11 09:20:00|7334|7319|7335.4|7320.4|7335.5|7320.5|7334|7319|8
1731317100000|2024-11-11 09:25:00|7333.9|7318.9|7333.9|7318.9|7335|7320|7332.4|7317.4|96
1731317400000|2024-11-11 09:30:00|7332.9|7317.9|7330.5|7315.5|7332.9|7317.9|7327.9|7312.9|5
1731317700000|2024-11-11 09:35:00|7331.5|7316.5|7331.5|7316.5|7332.5|7317.5|7331.5|7316.5|24
1731318000000|2024-11-11 09:40:00|7332|7317|7329|7314|7332|7317|7328.5|7313.5|62
1731318300000|2024-11-11 09:45:00|7329.5|7314.5|7328|7313|7329.5|7314.5|7328|7313|22
1731318600000|2024-11-11 09:50:00|7327.9|7312.9|7331.5|7316.5|7331.5|7316.5|7327.5|7312.5|1
1731318900000|2024-11-11 09:55:00|7332.5|7317.5|7335.5|7320.5|7335.5|7320.5|7332.5|7317.5|40
1731319200000|2024-11-11 10:00:00|7336|7321|7336|7321|7340.1|7325.1|7334|7319|111
1731319500000|2024-11-11 10:05:00|7336.5|7321.5|7334.1|7319.1|7336.5|7321.5|7332.1|7317.1|107
1731319800000|2024-11-11 10:10:00|7334.6|7319.6|7333.6|7318.6|7336.6|7321.6|7333.6|7318.6|67
1731320100000|2024-11-11 10:15:00|7334.6|7319.6|7334.1|7319.1|7335.1|7320.1|7333.6|7318.6|3
1731320400000|2024-11-11 10:20:00|7333.6|7318.6|7333.5|7318.5|7334.6|7319.6|7330.6|7315.6|10
1731320700000|2024-11-11 10:25:00|7333.6|7318.6|7327.1|7312.1|7334.1|7319.1|7326.6|7311.6|100
1731321000000|2024-11-11 10:30:00|7327.6|7312.6|7330.6|7315.6|7331.6|7316.6|7326.6|7311.6|180
1731321300000|2024-11-11 10:35:00|7331.1|7316.1|7332.6|7317.6|7332.6|7317.6|7330.6|7315.6|1
1731321600000|2024-11-11 10:40:00|7333.1|7318.1|7332.1|7317.1|7333.1|7318.1|7332.1|7317.1|0
1731321900000|2024-11-11 10:45:00|7332.6|7317.6|7334.1|7319.1|7334.6|7319.6|7331.6|7316.6|51
1731322200000|2024-11-11 10:50:00|7333.6|7318.6|7332.1|7317.1|7333.6|7318.6|7332.1|7317.1|7
1731322500000|2024-11-11 10:55:00|7332.6|7317.6|7333.1|7318.1|7333.6|7318.6|7332.1|7317.1|11
1731322800000|2024-11-11 11:00:00|7332.6|7317.6|7333.6|7318.6|7334.2|7319.2|7330.1|7315.1|22
1731323100000|2024-11-11 11:05:00|7333.2|7318.2|7333.2|7318.2|7334.1|7319.1|7333.1|7318.1|2
1731323400000|2024-11-11 11:10:00|7333.6|7318.6|7332.2|7317.2|7336.2|7321.2|7332.1|7317.1|68
1731323700000|2024-11-11 11:15:00|7332.6|7317.6|7332.1|7317.1|7334.1|7319.1|7331.7|7316.7|71
1731324000000|2024-11-11 11:20:00|7331.7|7316.7|7330.7|7315.7|7331.7|7316.7|7330.1|7315.1|26
1731324600000|2024-11-11 11:30:00|7327.2|7312.2|7326.7|7311.7|7327.7|7312.7|7326.6|7311.6|67
1731324900000|2024-11-11 11:35:00|7326.6|7311.6|7327.7|7312.7|7327.7|7312.7|7326.6|7311.6|21
1731325200000|2024-11-11 11:40:00|7328.1|7313.1|7326.7|7311.7|7328.1|7313.1|7326.7|7311.7|22
1731325500000|2024-11-11 11:45:00|7321.6|7306.6|7320.6|7305.6|7323.6|7308.6|7315.6|7300.6|234
1731325800000|2024-11-11 11:50:00|7320.1|7305.1|7322.6|7307.6|7322.6|7307.6|7315.6|7300.6|56
1731326100000|2024-11-11 11:55:00|7322.7|7307.7|7315.1|7300.1|7323.6|7308.6|7315.1|7300.1|34
1731326400000|2024-11-11 12:00:00|7314.1|7299.1|7314.1|7299.1|7317.6|7302.6|7312.1|7297.1|20
1731326700000|2024-11-11 12:05:00|7314.6|7299.6|7311.1|7296.1|7314.6|7299.6|7311.1|7296.1|16
1731327000000|2024-11-11 12:10:00|7310.2|7295.2|7312.6|7297.6|7313.1|7298.1|7307.1|7292.1|164
1731327300000|2024-11-11 12:15:00|7313.6|7298.6|7279.4|7264.4|7314.6|7299.6|7274.9|7259.9|253
1731327600000|2024-11-11 12:20:00|7278.9|7263.9|7283|7268|7283|7268|7268.9|7253.9|184
1731327900000|2024-11-11 12:25:00|7282.9|7267.9|7281|7266|7282.9|7267.9|7277.4|7262.4|49
1731328200000|2024-11-11 12:30:00|7281.4|7266.4|7279.5|7264.5|7281.5|7266.5|7275|7260|101
1731328500000|2024-11-11 12:35:00|7279.6|7264.6|7279.6|7264.6|7280.5|7265.5|7276|7261|63
1731328800000|2024-11-11 12:40:00|7279.1|7264.1|7274.6|7259.6|7279.6|7264.6|7272.5|7257.5|42
1731329100000|2024-11-11 12:45:00|7273.6|7258.6|7270|7255|7273.6|7258.6|7268|7253|21
1731329400000|2024-11-11 12:50:00|7270.5|7255.5|7273.5|7258.5|7277|7262|7269.5|7254.5|75
1731329700000|2024-11-11 12:55:00|7273.4|7258.4|7270.1|7255.1|7276.6|7261.6|7269.1|7254.1|156
1731330000000|2024-11-11 13:00:00|7269.6|7254.6|7273.7|7258.7|7273.7|7258.7|7263.1|7248.1|92
1731330300000|2024-11-11 13:05:00|7274.2|7259.2|7261.6|7246.6|7274.7|7259.7|7256.7|7241.7|222
1731330600000|2024-11-11 13:10:00|7260.7|7245.7|7264.7|7249.7|7265.7|7250.7|7256.7|7241.7|140
1731330900000|2024-11-11 13:15:00|7263.7|7248.7|7261.7|7246.7|7265.1|7250.1|7257.3|7242.3|151
1731331200000|2024-11-11 13:20:00|7261.2|7246.2|7259.2|7244.2|7265.2|7250.2|7257.7|7242.7|136
1731331500000|2024-11-11 13:25:00|7258.7|7243.7|7246.7|7231.7|7258.7|7243.7|7243.3|7228.3|209
1731331800000|2024-11-11 13:30:00|7248.2|7233.2|7244.7|7229.7|7252.2|7237.2|7243.7|7228.7|227
1731332100000|2024-11-11 13:35:00|7245.7|7230.7|7247.7|7232.7|7250.8|7235.8|7244.7|7229.7|123
1731332400000|2024-11-11 13:40:00|7246.8|7231.8|7246.8|7231.8|7249.7|7234.7|7246.2|7231.2|223
1731332700000|2024-11-11 13:45:00|7246.3|7231.3|7241.8|7226.8|7246.8|7231.8|7239.3|7224.3|183
1731333000000|2024-11-11 13:50:00|7242.3|7227.3|7248.4|7233.4|7249.3|7234.3|7241.8|7226.8|187
1731333300000|2024-11-11 13:55:00|7248.8|7233.8|7252.9|7237.9|7255.9|7240.9|7247.4|7232.4|248
1731333600000|2024-11-11 14:00:00|7253|7238|7265.4|7250.4|7265.9|7250.9|7250.4|7235.4|121
1731333900000|2024-11-11 14:05:00|7264.4|7249.4|7277.3|7262.3|7278.8|7263.8|7262.9|7247.9|145
1731334200000|2024-11-11 14:10:00|7276.8|7261.8|7279.8|7264.8|7280.4|7265.4|7274.4|7259.4|75
1731334500000|2024-11-11 14:15:00|7279.3|7264.3|7279.3|7264.3|7283.3|7268.3|7277.9|7262.9|103
1731334800000|2024-11-11 14:20:00|7278.8|7263.8|7277.8|7262.8|7284.4|7269.4|7277.8|7262.8|187
1731335100000|2024-11-11 14:25:00|7277.3|7262.3|7281.3|7266.3|7283.3|7268.3|7275.3|7260.3|257
1731335400000|2024-11-11 14:30:00|7279.8|7264.8|7277.8|7262.8|7279.8|7264.8|7267.8|7252.8|131
1731335700000|2024-11-11 14:35:00|7275.8|7260.8|7276.8|7261.8|7281.3|7266.3|7270.8|7255.8|102
1731336000000|2024-11-11 14:40:00|7275.8|7260.8|7271.4|7256.4|7279.4|7264.4|7269.8|7254.8|308
1731336300000|2024-11-11 14:45:00|7272.3|7257.3|7282.8|7267.8|7282.8|7267.8|7271.9|7256.9|285
1731336600000|2024-11-11 14:50:00|7282.3|7267.3|7277.3|7262.3|7287.8|7272.8|7275.8|7260.8|185
1731336900000|2024-11-11 14:55:00|7276.8|7261.8|7278.9|7263.9|7284.9|7269.9|7276.8|7261.8|140
1731337200000|2024-11-11 15:00:00|7279.4|7264.4|7282.9|7267.9|7284.9|7269.9|7275.9|7260.9|159
1731337500000|2024-11-11 15:05:00|7281.9|7266.9|7267.4|7252.4|7281.9|7266.9|7267.4|7252.4|189
1731337800000|2024-11-11 15:10:00|7267.3|7252.3|7260.8|7245.8|7268.3|7253.3|7260.3|7245.3|133
1731338100000|2024-11-11 15:15:00|7260.3|7245.3|7264.8|7249.8|7268.3|7253.3|7259.8|7244.8|118
1731338400000|2024-11-11 15:20:00|7264.7|7249.7|7260.3|7245.3|7266.8|7251.8|7259.8|7244.8|176
1731338700000|2024-11-11 15:25:00|7260.8|7245.8|7252.2|7237.2|7262.3|7247.3|7252.2|7237.2|378
1731339000000|2024-11-11 15:30:00|7251.8|7236.8|7253.2|7238.2|7262.2|7247.2|7251.2|7236.2|310
1731339300000|2024-11-11 15:35:00|7252.7|7237.7|7252.7|7237.7|7258.7|7243.7|7250.2|7235.2|141
1731339600000|2024-11-11 15:40:00|7253.7|7238.7|7256.7|7241.7|7259.2|7244.2|7253.7|7238.7|166
1731339900000|2024-11-11 15:45:00|7255.7|7240.7|7252.8|7237.8|7256.8|7241.8|7248.6|7233.6|392
1731340200000|2024-11-11 15:50:00|7253.8|7238.8|7254.3|7239.3|7254.3|7239.3|7251.8|7236.8|159
1731340500000|2024-11-11 15:55:00|7253.3|7238.3|7242.8|7227.8|7254.4|7239.4|7240.3|7225.3|302
1731340800000|2024-11-11 16:00:00|7243.8|7228.8|7246.2|7231.2|7247.8|7232.8|7240.8|7225.8|248
1731341100000|2024-11-11 16:05:00|7245.7|7230.7|7238.7|7223.7|7247.8|7232.8|7238.7|7223.7|115
1731341400000|2024-11-11 16:10:00|7239.2|7224.2|7239.8|7224.8|7243.2|7228.2|7239.2|7224.2|131
1731341700000|2024-11-11 16:15:00|7240.3|7225.3|7235.2|7220.2|7240.8|7225.8|7235.2|7220.2|177
1731342000000|2024-11-11 16:20:00|7235.7|7220.7|7231.2|7216.2|7236.3|7221.3|7224.7|7209.7|347
1731342300000|2024-11-11 16:25:00|7228.7|7213.7|7227.8|7212.8|7230.8|7215.8|7225.8|7210.8|130
1731342600000|2024-11-11 16:30:00|7227.3|7212.3|7227.8|7212.8|7229.8|7214.8|7224.3|7209.3|101
1731342900000|2024-11-11 16:35:00|7227.3|7212.3|7228.8|7213.8|7229.3|7214.3|7224.2|7209.2|156
1731343200000|2024-11-11 16:40:00|7229.3|7214.3|7230.3|7215.3|7230.3|7215.3|7224.8|7209.8|158
1731343500000|2024-11-11 16:45:00|7230.2|7215.2|7229.3|7214.3|7230.3|7215.3|7225.8|7210.8|176
1731343800000|2024-11-11 16:50:00|7228.3|7213.3|7229.3|7214.3|7229.8|7214.8|7225.8|7210.8|133
1731344100000|2024-11-11 16:55:00|7228.8|7213.8|7227.8|7212.8|7230.3|7215.3|7225.8|7210.8|166
1731344400000|2024-11-11 17:00:00|7229.2|7214.2|7233.8|7218.8|7234.3|7219.3|7228.8|7213.8|130
1731344700000|2024-11-11 17:05:00|7234.8|7219.8|7232.3|7217.3|7236.3|7221.3|7230.8|7215.8|130
1731345000000|2024-11-11 17:10:00|7231.3|7216.3|7233.7|7218.7|7235.7|7220.7|7230.8|7215.8|161
1731345300000|2024-11-11 17:15:00|7233.2|7218.2|7231.2|7216.2|7234.2|7219.2|7230.2|7215.2|78
1731345600000|2024-11-11 17:20:00|7232.2|7217.2|7231.7|7216.7|7232.2|7217.2|7230.2|7215.2|178
1731345900000|2024-11-11 17:25:00|7231.2|7216.2|7233.3|7218.3|7234.8|7219.8|7229.7|7214.7|191
1731346200000|2024-11-11 17:30:00|7233.8|7218.8|7235.8|7220.8|7235.8|7220.8|7233.3|7218.3|81
1731346500000|2024-11-11 17:35:00|7235.3|7220.3|7239.8|7224.8|7239.8|7224.8|7235.3|7220.3|76
1731346800000|2024-11-11 17:40:00|7238.8|7223.8|7232.7|7217.7|7239.8|7224.8|7232.7|7217.7|111
1731347100000|2024-11-11 17:45:00|7232.2|7217.2|7230.8|7215.8|7235.2|7220.2|7229.8|7214.8|283
1731347400000|2024-11-11 17:50:00|7231.3|7216.3|7231.8|7216.8|7231.8|7216.8|7229.8|7214.8|63
1731347700000|2024-11-11 17:55:00|7231.3|7216.3|7233.3|7218.3|7233.3|7218.3|7229.8|7214.8|101
1731348000000|2024-11-11 18:00:00|7234.3|7219.3|7233.3|7218.3|7234.3|7219.3|7231.2|7216.2|48
1731348300000|2024-11-11 18:05:00|7233.8|7218.8|7234.3|7219.3|7237.8|7222.8|7233.8|7218.8|156
1731348600000|2024-11-11 18:10:00|7232.8|7217.8|7233.7|7218.7|7234.3|7219.3|7231.8|7216.8|132
1731348900000|2024-11-11 18:15:00|7234.2|7219.2|7224.2|7209.2|7234.3|7219.3|7223.1|7208.1|420
1731349200000|2024-11-11 18:20:00|7223.6|7208.6|7224.1|7209.1|7227.1|7212.1|7223.1|7208.1|246
1731349500000|2024-11-11 18:25:00|7226.6|7211.6|7225.1|7210.1|7226.6|7211.6|7223.1|7208.1|190
1731349800000|2024-11-11 18:30:00|7226.6|7211.6|7225.6|7210.6|7228.6|7213.6|7224.6|7209.6|195
1731350100000|2024-11-11 18:35:00|7226.1|7211.1|7226|7211|7230.6|7215.6|7225.1|7210.1|467
1731350400000|2024-11-11 18:40:00|7225.5|7210.5|7224|7209|7225.5|7210.5|7221.5|7206.5|305
1731350700000|2024-11-11 18:45:00|7226.5|7211.5|7221|7206|7229.5|7214.5|7220.1|7205.1|1443
1731351000000|2024-11-11 18:50:00|7217.5|7202.5|7218.9|7203.9|7223.3|7208.3|7215.7|7200.7|1493
1731351300000|2024-11-11 18:55:00|7218.8|7203.8|7215.9|7200.9|7219.3|7204.3|7212.7|7197.7|425
1731351600000|2024-11-11 19:00:00|7215.4|7200.4|7215.6|7200.6|7218.4|7203.4|7214.7|7199.7|432
1731351900000|2024-11-11 19:05:00|7215.2|7200.2|7219.2|7204.2|7223.2|7208.2|7214.7|7199.7|584
1731352200000|2024-11-11 19:10:00|7218.3|7203.3|7217.5|7202.5|7222.5|7207.5|7213.3|7198.3|1615
1731352500000|2024-11-11 19:15:00|7217|7202|7234|7219|7235.9|7220.9|7217|7202|438
1731352800000|2024-11-11 19:20:00|7234.5|7219.5|7234.5|7219.5|7234.5|7219.5|7234.5|7219.5|0
1731376800000|2024-11-12 02:00:00|7241.6|7226.6|7221.5|7206.5|7248.4|7233.4|7219.9|7204.9|133
1731377100000|2024-11-12 02:05:00|7221|7206|7214.4|7199.4|7221|7206|7214.4|7199.4|33
1731377400000|2024-11-12 02:10:00|7215.8|7200.8|7214.9|7199.9|7215.9|7200.9|7214.4|7199.4|67
1731377700000|2024-11-12 02:15:00|7211.5|7196.5|7210.1|7195.1|7211.6|7196.6|7210.1|7195.1|22
1731378000000|2024-11-12 02:20:00|7211|7196|7217.6|7202.6|7218.6|7203.6|7211|7196|27
1731378300000|2024-11-12 02:25:00|7218.6|7203.6|7224.1|7209.1|7226.1|7211.1|7218.6|7203.6|13
1731378600000|2024-11-12 02:30:00|7223.6|7208.6|7221.2|7206.2|7223.6|7208.6|7219.6|7204.6|9
1731378900000|2024-11-12 02:35:00|7221.6|7206.6|7222.2|7207.2|7222.7|7207.7|7221.1|7206.1|8
1731379200000|2024-11-12 02:40:00|7222.7|7207.7|7218.1|7203.1|7223.6|7208.6|7218.1|7203.1|4
1731379500000|2024-11-12 02:45:00|7219.1|7204.1|7218.7|7203.7|7220.2|7205.2|7218.6|7203.6|8
1731379800000|2024-11-12 02:50:00|7218.6|7203.6|7215.7|7200.7|7218.6|7203.6|7214.6|7199.6|8
1731380100000|2024-11-12 02:55:00|7215.2|7200.2|7215.2|7200.2|7215.2|7200.2|7214.1|7199.1|2
1731380400000|2024-11-12 03:00:00|7216.2|7201.2|7222.2|7207.2|7222.2|7207.2|7215.7|7200.7|1
1731380700000|2024-11-12 03:05:00|7221.2|7206.2|7220.7|7205.7|7221.2|7206.2|7217.7|7202.7|1
1731381000000|2024-11-12 03:10:00|7220.2|7205.2|7218.7|7203.7|7221.2|7206.2|7218.7|7203.7|1
1731381300000|2024-11-12 03:15:00|7219.2|7204.2|7217.1|7202.1|7219.2|7204.2|7217.1|7202.1|21
1731381600000|2024-11-12 03:20:00|7218.6|7203.6|7218.6|7203.6|7221.6|7206.6|7218.6|7203.6|2
1731381900000|2024-11-12 03:25:00|7219.6|7204.6|7218.1|7203.1|7219.6|7204.6|7218.1|7203.1|2
1731382200000|2024-11-12 03:30:00|7219.6|7204.6|7220.1|7205.1|7220.1|7205.1|7219.6|7204.6|3
1731382500000|2024-11-12 03:35:00|7218.6|7203.6|7214.1|7199.1|7218.6|7203.6|7213.7|7198.7|10
1731382800000|2024-11-12 03:40:00|7215.6|7200.6|7216.6|7201.6|7216.7|7201.7|7215.6|7200.6|4
1731383100000|2024-11-12 03:45:00|7216.7|7201.7|7218.6|7203.6|7220.1|7205.1|7216.1|7201.1|0
1731383400000|2024-11-12 03:50:00|7219.1|7204.1|7218.1|7203.1|7219.1|7204.1|7218.1|7203.1|1
1731383700000|2024-11-12 03:55:00|7219.1|7204.1|7217.7|7202.7|7221.2|7206.2|7217.7|7202.7|7
1731384000000|2024-11-12 04:00:00|7217.6|7202.6|7218.7|7203.7|7219.7|7204.7|7217.6|7202.6|2
1731384300000|2024-11-12 04:05:00|7219.1|7204.1|7216.6|7201.6|7219.1|7204.1|7216.6|7201.6|3
1731384600000|2024-11-12 04:10:00|7216.1|7201.1|7211.6|7196.6|7216.1|7201.1|7211.2|7196.2|16
1731384900000|2024-11-12 04:15:00|7212.7|7197.7|7214.7|7199.7|7214.7|7199.7|7211.7|7196.7|5
1731385200000|2024-11-12 04:20:00|7216.1|7201.1|7214.2|7199.2|7216.6|7201.6|7214.2|7199.2|0
1731385500000|2024-11-12 04:25:00|7213.2|7198.2|7216.2|7201.2|7216.6|7201.6|7213.2|7198.2|3
1731385800000|2024-11-12 04:30:00|7215.7|7200.7|7214.2|7199.2|7215.7|7200.7|7214.2|7199.2|2
1731386100000|2024-11-12 04:35:00|7215.1|7200.1|7220.2|7205.2|7220.7|7205.7|7215.1|7200.1|13
1731386400000|2024-11-12 04:40:00|7220.7|7205.7|7221.3|7206.3|7221.3|7206.3|7220.7|7205.7|2
1731386700000|2024-11-12 04:45:00|7220.8|7205.8|7221.3|7206.3|7221.7|7206.7|7220.8|7205.8|3
1731387000000|2024-11-12 04:50:00|7221.7|7206.7|7220.2|7205.2|7221.7|7206.7|7220.2|7205.2|5
1731387300000|2024-11-12 04:55:00|7219.8|7204.8|7219.7|7204.7|7220.2|7205.2|7218.8|7203.8|10
1731387600000|2024-11-12 05:00:00|7218.2|7203.2|7215.3|7200.3|7219.3|7204.3|7214.8|7199.8|24
1731387900000|2024-11-12 05:05:00|7215.2|7200.2|7215.3|7200.3|7215.8|7200.8|7214.8|7199.8|4
1731388200000|2024-11-12 05:10:00|7215.2|7200.2|7214.8|7199.8|7215.7|7200.7|7214.8|7199.8|2
1731388500000|2024-11-12 05:15:00|7215.3|7200.3|7216.3|7201.3|7216.8|7201.8|7215.3|7200.3|1
1731388800000|2024-11-12 05:20:00|7216.8|7201.8|7216.3|7201.3|7216.8|7201.8|7216.3|7201.3|0
1731389100000|2024-11-12 05:25:00|7215.3|7200.3|7214.3|7199.3|7215.3|7200.3|7214.3|7199.3|5
1731389400000|2024-11-12 05:30:00|7213.3|7198.3|7200.8|7185.8|7213.3|7198.3|7200.2|7185.2|141
1731389700000|2024-11-12 05:35:00|7200.7|7185.7|7203.7|7188.7|7203.7|7188.7|7198.8|7183.8|1
1731390000000|2024-11-12 05:40:00|7203.2|7188.2|7204.7|7189.7|7210.2|7195.2|7203.2|7188.2|5
1731390300000|2024-11-12 05:45:00|7204.3|7189.3|7206.8|7191.8|7208.2|7193.2|7203.3|7188.3|10
1731390600000|2024-11-12 05:50:00|7210.3|7195.3|7211.3|7196.3|7213.8|7198.8|7210.3|7195.3|2
1731390900000|2024-11-12 05:55:00|7210.9|7195.9|7210.3|7195.3|7210.9|7195.9|7209.3|7194.3|1
1731391200000|2024-11-12 06:00:00|7209.7|7194.7|7208.3|7193.3|7209.7|7194.7|7202.8|7187.8|11
1731391500000|2024-11-12 06:05:00|7210.3|7195.3|7212.3|7197.3|7212.3|7197.3|7208.3|7193.3|7
1731391800000|2024-11-12 06:10:00|7213.8|7198.8|7206.3|7191.3|7213.8|7198.8|7204.8|7189.8|9
1731392100000|2024-11-12 06:15:00|7205.8|7190.8|7205.3|7190.3|7205.8|7190.8|7205.3|7190.3|0
1731392400000|2024-11-12 06:20:00|7204.4|7189.4|7206.3|7191.3|7206.3|7191.3|7203.8|7188.8|2
1731392700000|2024-11-12 06:25:00|7206.4|7191.4|7212.3|7197.3|7213.3|7198.3|7206.4|7191.4|13
1731393000000|2024-11-12 06:30:00|7212.4|7197.4|7210.9|7195.9|7216.3|7201.3|7209.8|7194.8|10
1731393300000|2024-11-12 06:35:00|7210.4|7195.4|7210.8|7195.8|7212.3|7197.3|7210.3|7195.3|4
1731393600000|2024-11-12 06:40:00|7210.3|7195.3|7209.8|7194.8|7210.3|7195.3|7208.8|7193.8|4
1731393900000|2024-11-12 06:45:00|7211.3|7196.3|7212.3|7197.3|7213.8|7198.8|7211.3|7196.3|11
1731394200000|2024-11-12 06:50:00|7211.8|7196.8|7210.9|7195.9|7212.8|7197.8|7210.4|7195.4|5
1731394500000|2024-11-12 06:55:00|7211.8|7196.8|7209.9|7194.9|7213.3|7198.3|7209.3|7194.3|13
1731394800000|2024-11-12 07:00:00|7210.8|7195.8|7210.8|7195.8|7211.3|7196.3|7210.8|7195.8|0
1731395100000|2024-11-12 07:05:00|7211.8|7196.8|7212.8|7197.8|7213.3|7198.3|7211.8|7196.8|25
1731395400000|2024-11-12 07:10:00|7212.3|7197.3|7212.3|7197.3|7214.3|7199.3|7211.8|7196.8|16
1731395700000|2024-11-12 07:15:00|7214.9|7199.9|7213.4|7198.4|7217.9|7202.9|7213.4|7198.4|13
1731396000000|2024-11-12 07:20:00|7212.9|7197.9|7213.9|7198.9|7215.9|7200.9|7210.3|7195.3|4
1731396300000|2024-11-12 07:25:00|7214.4|7199.4|7212.4|7197.4|7214.4|7199.4|7212.4|7197.4|1
1731396600000|2024-11-12 07:30:00|7213.4|7198.4|7214.4|7199.4|7216.9|7201.9|7213.4|7198.4|1
1731396900000|2024-11-12 07:35:00|7213.9|7198.9|7214.9|7199.9|7214.9|7199.9|7212.9|7197.9|9
1731397200000|2024-11-12 07:40:00|7213.9|7198.9|7213.9|7198.9|7214.9|7199.9|7213.9|7198.9|0
1731397500000|2024-11-12 07:45:00|7214.9|7199.9|7217.4|7202.4|7217.4|7202.4|7214.9|7199.9|1
1731397800000|2024-11-12 07:50:00|7217.9|7202.9|7215.4|7200.4|7217.9|7202.9|7214.9|7199.9|2
1731398100000|2024-11-12 07:55:00|7217.3|7202.3|7215.4|7200.4|7217.5|7202.5|7214.4|7199.4|11
1731398400000|2024-11-12 08:00:00|7214|7199|7213.9|7198.9|7216.4|7201.4|7211.4|7196.4|11
1731398700000|2024-11-12 08:05:00|7213.4|7198.4|7209.5|7194.5|7213.4|7198.4|7209|7194|8
1731399000000|2024-11-12 08:10:00|7210|7195|7207.6|7192.6|7210.5|7195.5|7207.6|7192.6|6
1731399300000|2024-11-12 08:15:00|7209.5|7194.5|7212|7197|7213|7198|7209|7194|19
1731399600000|2024-11-12 08:20:00|7211.5|7196.5|7209.6|7194.6|7211.5|7196.5|7209|7194|7
1731399900000|2024-11-12 08:25:00|7209.1|7194.1|7206.1|7191.1|7209.1|7194.1|7206.1|7191.1|15
1731400200000|2024-11-12 08:30:00|7206.2|7191.2|7210.1|7195.1|7211.1|7196.1|7206.1|7191.1|19
1731400500000|2024-11-12 08:35:00|7209.6|7194.6|7212.2|7197.2|7212.2|7197.2|7206.1|7191.1|90
1731400800000|2024-11-12 08:40:00|7211.7|7196.7|7212.2|7197.2|7213.7|7198.7|7210.7|7195.7|11
1731401100000|2024-11-12 08:45:00|7213.8|7198.8|7218.3|7203.3|7218.3|7203.3|7213.2|7198.2|31
1731401400000|2024-11-12 08:50:00|7218.8|7203.8|7218.8|7203.8|7219.3|7204.3|7217.3|7202.3|26
1731401700000|2024-11-12 08:55:00|7218.3|7203.3|7218.9|7203.9|7218.9|7203.9|7217.3|7202.3|2
1731402000000|2024-11-12 09:00:00|7218.8|7203.8|7218.3|7203.3|7219.3|7204.3|7217.8|7202.8|16
1731402300000|2024-11-12 09:05:00|7217.8|7202.8|7216.8|7201.8|7218.3|7203.3|7211.9|7196.9|28
1731402600000|2024-11-12 09:10:00|7216.3|7201.3|7216.4|7201.4|7217.4|7202.4|7214.9|7199.9|5
1731402900000|2024-11-12 09:15:00|7216.9|7201.9|7218.9|7203.9|7220.3|7205.3|7216.4|7201.4|15
1731403200000|2024-11-12 09:20:00|7219.4|7204.4|7221.4|7206.4|7222.4|7207.4|7217.4|7202.4|12
1731403500000|2024-11-12 09:25:00|7222.4|7207.4|7218.4|7203.4|7222.4|7207.4|7217.9|7202.9|28
1731403800000|2024-11-12 09:30:00|7217.9|7202.9|7215.9|7200.9|7218.9|7203.9|7215.4|7200.4|2
1731404100000|2024-11-12 09:35:00|7216.4|7201.4|7219.4|7204.4|7219.4|7204.4|7215.9|7200.9|15
1731404400000|2024-11-12 09:40:00|7220.4|7205.4|7216.4|7201.4|7220.9|7205.9|7215.9|7200.9|8
1731404700000|2024-11-12 09:45:00|7217.4|7202.4|7221.4|7206.4|7221.9|7206.9|7216.9|7201.9|17
1731405000000|2024-11-12 09:50:00|7221.5|7206.5|7218.5|7203.5|7221.9|7206.9|7218.4|7203.4|11
1731405300000|2024-11-12 09:55:00|7218.4|7203.4|7219|7204|7222.4|7207.4|7217.9|7202.9|15
1731405600000|2024-11-12 10:00:00|7220|7205|7222.5|7207.5|7223.5|7208.5|7220|7205|15
1731405900000|2024-11-12 10:05:00|7223|7208|7216.8|7201.8|7223|7208|7216.8|7201.8|100
1731406200000|2024-11-12 10:10:00|7217.3|7202.3|7216.3|7201.3|7218.7|7203.7|7216.3|7201.3|27
1731406500000|2024-11-12 10:15:00|7217.3|7202.3|7219.8|7204.8|7220.8|7205.8|7216.8|7201.8|19
1731406800000|2024-11-12 10:20:00|7218.4|7203.4|7217.3|7202.3|7219.8|7204.8|7216.8|7201.8|43
1731407100000|2024-11-12 10:25:00|7216.3|7201.3|7216.3|7201.3|7219.8|7204.8|7214.8|7199.8|20
1731407400000|2024-11-12 10:30:00|7216.8|7201.8|7214.9|7199.9|7217.3|7202.3|7214.8|7199.8|19
1731407700000|2024-11-12 10:35:00|7216.3|7201.3|7218.3|7203.3|7220.4|7205.4|7215.8|7200.8|11
1731408000000|2024-11-12 10:40:00|7217.3|7202.3|7211.4|7196.4|7217.3|7202.3|7208.4|7193.4|27
1731408300000|2024-11-12 10:45:00|7212.3|7197.3|7213.4|7198.4|7217.3|7202.3|7211.8|7196.8|16
1731408600000|2024-11-12 10:50:00|7213.3|7198.3|7212.3|7197.3|7213.3|7198.3|7210.9|7195.9|31
1731408900000|2024-11-12 10:55:00|7211.4|7196.4|7213.4|7198.4|7214.8|7199.8|7211.3|7196.3|16
1731409200000|2024-11-12 11:00:00|7213.3|7198.3|7213.8|7198.8|7217.3|7202.3|7213.3|7198.3|28
1731409500000|2024-11-12 11:05:00|7214.3|7199.3|7214.4|7199.4|7216.4|7201.4|7212.8|7197.8|21
1731409800000|2024-11-12 11:10:00|7217.4|7202.4|7215.9|7200.9|7217.4|7202.4|7215.4|7200.4|21
1731410100000|2024-11-12 11:15:00|7216.3|7201.3|7218.9|7203.9|7220.4|7205.4|7215.4|7200.4|20
1731410400000|2024-11-12 11:20:00|7219.4|7204.4|7217.9|7202.9|7219.4|7204.4|7217.4|7202.4|21
1731410700000|2024-11-12 11:25:00|7217.4|7202.4|7215.4|7200.4|7218.4|7203.4|7214.4|7199.4|25
1731411000000|2024-11-12 11:30:00|7217.9|7202.9|7216.5|7201.5|7221.4|7206.4|7216.4|7201.4|21
1731411300000|2024-11-12 11:35:00|7216.4|7201.4|7218.5|7203.5|7220.4|7205.4|7216.4|7201.4|12
1731411600000|2024-11-12 11:40:00|7218|7203|7218.5|7203.5|7220|7205|7216|7201|23
1731411900000|2024-11-12 11:45:00|7218.6|7203.6|7217.5|7202.5|7220|7205|7217.5|7202.5|12
1731412200000|2024-11-12 11:50:00|7217|7202|7221.1|7206.1|7223.1|7208.1|7216.5|7201.5|35
1731412500000|2024-11-12 11:55:00|7220.1|7205.1|7219.2|7204.2|7222.1|7207.1|7218.6|7203.6|5
1731412800000|2024-11-12 12:00:00|7220.6|7205.6|7220.7|7205.7|7223.7|7208.7|7219.7|7204.7|50
1731413100000|2024-11-12 12:05:00|7220.2|7205.2|7216.7|7201.7|7220.2|7205.2|7216.1|7201.1|15
1731413400000|2024-11-12 12:10:00|7217.2|7202.2|7216.2|7201.2|7218.6|7203.6|7216.2|7201.2|13
1731413700000|2024-11-12 12:15:00|7217.1|7202.1|7216.7|7201.7|7217.7|7202.7|7213.7|7198.7|17
1731414000000|2024-11-12 12:20:00|7217.2|7202.2|7212.2|7197.2|7217.7|7202.7|7212.2|7197.2|22
1731414300000|2024-11-12 12:25:00|7212.1|7197.1|7212.7|7197.7|7214.6|7199.6|7211.6|7196.6|34
1731414600000|2024-11-12 12:30:00|7213.2|7198.2|7211.7|7196.7|7215.2|7200.2|7211.2|7196.2|34
1731414900000|2024-11-12 12:35:00|7211.6|7196.6|7210.7|7195.7|7213.7|7198.7|7209.7|7194.7|24
1731415200000|2024-11-12 12:40:00|7210.2|7195.2|7210.8|7195.8|7213.7|7198.7|7209.8|7194.8|18
1731415500000|2024-11-12 12:45:00|7210.7|7195.7|7213.3|7198.3|7214.7|7199.7|7210.7|7195.7|55
1731415800000|2024-11-12 12:50:00|7213.2|7198.2|7210.8|7195.8|7218.3|7203.3|7210.8|7195.8|26
1731416100000|2024-11-12 12:55:00|7211.8|7196.8|7211.9|7196.9|7212.9|7197.9|7209.8|7194.8|78
1731416400000|2024-11-12 13:00:00|7211.8|7196.8|7192.8|7177.8|7211.8|7196.8|7192.8|7177.8|183
1731416700000|2024-11-12 13:05:00|7193|7178|7193.2|7178.2|7202.2|7187.2|7190.7|7175.7|154
1731417000000|2024-11-12 13:10:00|7193.6|7178.6|7195.3|7180.3|7201.3|7186.3|7191.3|7176.3|228
1731417300000|2024-11-12 13:15:00|7195.8|7180.8|7199.8|7184.8|7199.8|7184.8|7192.3|7177.3|84
1731417600000|2024-11-12 13:20:00|7199.9|7184.9|7208.9|7193.9|7209.4|7194.4|7199.9|7184.9|138
1731417900000|2024-11-12 13:25:00|7209|7194|7202.8|7187.8|7213.4|7198.4|7201.4|7186.4|144
1731418200000|2024-11-12 13:30:00|7201.4|7186.4|7206.7|7191.7|7208.3|7193.3|7200.8|7185.8|75
1731418500000|2024-11-12 13:35:00|7208.7|7193.7|7207.8|7192.8|7211.3|7196.3|7204.2|7189.2|109
1731418800000|2024-11-12 13:40:00|7207.3|7192.3|7205.3|7190.3|7210.8|7195.8|7205.3|7190.3|87
1731419100000|2024-11-12 13:45:00|7206.4|7191.4|7203.8|7188.8|7208.9|7193.9|7200.8|7185.8|82
1731419400000|2024-11-12 13:50:00|7203.3|7188.3|7202.8|7187.8|7204.8|7189.8|7201.3|7186.3|39
1731419700000|2024-11-12 13:55:00|7202.3|7187.3|7192.8|7177.8|7204.8|7189.8|7190.7|7175.7|91
1731420000000|2024-11-12 14:00:00|7193.8|7178.8|7198|7183|7198.9|7183.9|7190.3|7175.3|145
1731420300000|2024-11-12 14:05:00|7198.5|7183.5|7197|7182|7198.9|7183.9|7191.5|7176.5|98
1731420600000|2024-11-12 14:10:00|7196.9|7181.9|7184.8|7169.8|7197.4|7182.4|7184.3|7169.3|208
1731420900000|2024-11-12 14:15:00|7184.3|7169.3|7188.4|7173.4|7190|7175|7182.4|7167.4|123
1731421200000|2024-11-12 14:20:00|7188.9|7173.9|7179.9|7164.9|7188.9|7173.9|7179.4|7164.4|202
1731421500000|2024-11-12 14:25:00|7180.4|7165.4|7181.4|7166.4|7184.9|7169.9|7175.4|7160.4|241
1731421800000|2024-11-12 14:30:00|7180|7165|7157.9|7142.9|7180.4|7165.4|7157.9|7142.9|436
1731422100000|2024-11-12 14:35:00|7156.9|7141.9|7159.4|7144.4|7165.3|7150.3|7154.4|7139.4|396
1731422400000|2024-11-12 14:40:00|7159.9|7144.9|7150.4|7135.4|7163.9|7148.9|7150.4|7135.4|363
1731422700000|2024-11-12 14:45:00|7150.9|7135.9|7155|7140|7159.5|7144.5|7144.5|7129.5|361
1731423000000|2024-11-12 14:50:00|7154|7139|7155|7140|7163.5|7148.5|7153|7138|255
1731423300000|2024-11-12 14:55:00|7155.5|7140.5|7159.1|7144.1|7163.5|7148.5|7154|7139|388
1731423600000|2024-11-12 15:00:00|7160.1|7145.1|7148|7133|7160.1|7145.1|7147|7132|430
1731423900000|2024-11-12 15:05:00|7148.4|7133.4|7150.4|7135.4|7153|7138|7145.9|7130.9|370
1731424200000|2024-11-12 15:10:00|7149.4|7134.4|7164.8|7149.8|7167.9|7152.9|7149.4|7134.4|327
1731424500000|2024-11-12 15:15:00|7164.3|7149.3|7167.9|7152.9|7170.3|7155.3|7161.8|7146.8|258
1731424800000|2024-11-12 15:20:00|7167.4|7152.4|7161.9|7146.9|7167.9|7152.9|7161.9|7146.9|183
1731425100000|2024-11-12 15:25:00|7161.4|7146.4|7162.4|7147.4|7165.9|7150.9|7157.9|7142.9|193
1731425400000|2024-11-12 15:30:00|7161.9|7146.9|7171.9|7156.9|7171.9|7156.9|7160.4|7145.4|252
1731425700000|2024-11-12 15:35:00|7170.9|7155.9|7164.4|7149.4|7171.9|7156.9|7161.4|7146.4|179
1731426000000|2024-11-12 15:40:00|7164.9|7149.9|7155.9|7140.9|7165.4|7150.4|7151.4|7136.4|386
1731426300000|2024-11-12 15:45:00|7154.5|7139.5|7143|7128|7155|7140|7141.5|7126.5|468
1731426600000|2024-11-12 15:50:00|7142.5|7127.5|7137.5|7122.5|7142.5|7127.5|7133|7118|309
1731426900000|2024-11-12 15:55:00|7138|7123|7137.1|7122.1|7142.2|7127.2|7134.7|7119.7|544
1731427200000|2024-11-12 16:00:00|7136.1|7121.1|7135.6|7120.6|7139.6|7124.6|7133.1|7118.1|290
1731427500000|2024-11-12 16:05:00|7135.1|7120.1|7143.5|7128.5|7145|7130|7135.1|7120.1|182
1731427800000|2024-11-12 16:10:00|7143.1|7128.1|7145.9|7130.9|7147.5|7132.5|7140.1|7125.1|192
1731428100000|2024-11-12 16:15:00|7145.4|7130.4|7150|7135|7152.5|7137.5|7145.4|7130.4|137
1731428400000|2024-11-12 16:20:00|7149.5|7134.5|7150|7135|7151|7136|7148|7133|102
1731428700000|2024-11-12 16:25:00|7149.5|7134.5|7151.5|7136.5|7156|7141|7148.9|7133.9|163
1731429000000|2024-11-12 16:30:00|7153.5|7138.5|7150|7135|7155.1|7140.1|7150|7135|116
1731429300000|2024-11-12 16:35:00|7150.5|7135.5|7144|7129|7150.5|7135.5|7144|7129|180
1731429600000|2024-11-12 16:40:00|7143.9|7128.9|7144|7129|7145.5|7130.5|7141.4|7126.4|281
1731429900000|2024-11-12 16:45:00|7143.5|7128.5|7140.5|7125.5|7145|7130|7140.5|7125.5|113
1731430200000|2024-11-12 16:50:00|7140|7125|7135|7120|7141.5|7126.5|7135|7120|144
1731430500000|2024-11-12 16:55:00|7135.5|7120.5|7132.5|7117.5|7137.5|7122.5|7132.4|7117.4|325
1731430800000|2024-11-12 17:00:00|7132.9|7117.9|7133|7118|7133.9|7118.9|7126.8|7111.8|297
1731431100000|2024-11-12 17:05:00|7133.5|7118.5|7129|7114|7136.5|7121.5|7128.5|7113.5|125
1731431400000|2024-11-12 17:10:00|7129.5|7114.5|7131.5|7116.5|7135.5|7120.5|7128.5|7113.5|125
1731431700000|2024-11-12 17:15:00|7132|7117|7130|7115|7134|7119|7129|7114|120
1731432000000|2024-11-12 17:20:00|7131|7116|7120|7105|7132.5|7117.5|7120|7105|163
1731432300000|2024-11-12 17:25:00|7119.5|7104.5|7123|7108|7125|7110|7118.6|7103.6|115
1731432600000|2024-11-12 17:30:00|7122.5|7107.5|7121.5|7106.5|7124.5|7109.5|7120.5|7105.5|169
1731432900000|2024-11-12 17:35:00|7121|7106|7117.5|7102.5|7121.5|7106.5|7113.5|7098.5|237
1731433200000|2024-11-12 17:40:00|7118|7103|7116|7101|7118|7103|7115.5|7100.5|45
1731433500000|2024-11-12 17:45:00|7115.5|7100.5|7110.6|7095.6|7115.5|7100.5|7110.6|7095.6|110
1731433800000|2024-11-12 17:50:00|7111.6|7096.6|7121.7|7106.7|7123.2|7108.2|7111.1|7096.1|188
1731434100000|2024-11-12 17:55:00|7121.6|7106.6|7118|7103|7123.6|7108.6|7117.1|7102.1|120
1731434400000|2024-11-12 18:00:00|7119.5|7104.5|7119|7104|7122.1|7107.1|7118|7103|199
1731434700000|2024-11-12 18:05:00|7118.5|7103.5|7117.1|7102.1|7120|7105|7117|7102|109
1731435000000|2024-11-12 18:10:00|7117.6|7102.6|7116.1|7101.1|7118.1|7103.1|7115.1|7100.1|145
1731435300000|2024-11-12 18:15:00|7115.6|7100.6|7116.1|7101.1|7121.6|7106.6|7115.1|7100.1|88
1731435600000|2024-11-12 18:20:00|7116.2|7101.2|7115.6|7100.6|7117.1|7102.1|7115.1|7100.1|85
1731435900000|2024-11-12 18:25:00|7116.2|7101.2|7115.3|7100.3|7117.9|7102.9|7115.3|7100.3|257
1731436200000|2024-11-12 18:30:00|7114.8|7099.8|7118.3|7103.3|7118.8|7103.8|7114.3|7099.3|114
1731436500000|2024-11-12 18:35:00|7117.3|7102.3|7118.4|7103.4|7122.8|7107.8|7116.3|7101.3|214
1731436800000|2024-11-12 18:40:00|7118.3|7103.3|7114.3|7099.3|7118.8|7103.8|7114.2|7099.2|211
1731437100000|2024-11-12 18:45:00|7115.7|7100.7|7115.2|7100.2|7116.2|7101.2|7112.3|7097.3|73
1731437400000|2024-11-12 18:50:00|7114.7|7099.7|7121.1|7106.1|7124.2|7109.2|7114.7|7099.7|219
1731437700000|2024-11-12 18:55:00|7120.7|7105.7|7121.8|7106.8|7125.7|7110.7|7120.2|7105.2|380
1731438000000|2024-11-12 19:00:00|7121.3|7106.3|7119.2|7104.2|7123.8|7108.8|7116.3|7101.3|155
1731438300000|2024-11-12 19:05:00|7120.2|7105.2|7115.2|7100.2|7121.2|7106.2|7114.7|7099.7|211
1731438600000|2024-11-12 19:10:00|7115.7|7100.7|7106.4|7091.4|7118.2|7103.2|7104.7|7089.7|1684
1731438900000|2024-11-12 19:15:00|7106.9|7091.9|7114.8|7099.8|7116.5|7101.5|7106.4|7091.4|1104
1731439200000|2024-11-12 19:20:00|7114.4|7099.4|7114.4|7099.4|7114.4|7099.4|7114.4|7099.4|0
1731463200000|2024-11-13 02:00:00|7113.8|7098.8|7110.1|7095.1|7120.6|7105.6|7110.1|7095.1|141
1731463500000|2024-11-13 02:05:00|7110.6|7095.6|7110.6|7095.6|7113.6|7098.6|7109.1|7094.1|7
1731463800000|2024-11-13 02:10:00|7110.1|7095.1|7110.1|7095.1|7111.1|7096.1|7108.1|7093.1|28
1731464100000|2024-11-13 02:15:00|7110.6|7095.6|7109.1|7094.1|7111.1|7096.1|7109.1|7094.1|17
1731464400000|2024-11-13 02:20:00|7110.5|7095.5|7109.5|7094.5|7113|7098|7108.1|7093.1|34
1731464700000|2024-11-13 02:25:00|7109.1|7094.1|7110|7095|7110.1|7095.1|7109.1|7094.1|3
1731465000000|2024-11-13 02:30:00|7109.6|7094.6|7112.6|7097.6|7112.6|7097.6|7108.6|7093.6|8
1731465300000|2024-11-13 02:35:00|7112.1|7097.1|7113.1|7098.1|7113.1|7098.1|7112.1|7097.1|13
1731465600000|2024-11-13 02:40:00|7113.6|7098.6|7114.1|7099.1|7116.1|7101.1|7113.6|7098.6|25
1731465900000|2024-11-13 02:45:00|7113.6|7098.6|7111.5|7096.5|7113.6|7098.6|7109.6|7094.6|5
1731466200000|2024-11-13 02:50:00|7111|7096|7112.1|7097.1|7112.1|7097.1|7111|7096|12
1731466500000|2024-11-13 02:55:00|7113.1|7098.1|7115.1|7100.1|7115.6|7100.6|7113|7098|22
1731466800000|2024-11-13 03:00:00|7114.1|7099.1|7113.6|7098.6|7114.6|7099.6|7113.1|7098.1|8
1731467100000|2024-11-13 03:05:00|7114.6|7099.6|7113.6|7098.6|7114.6|7099.6|7113.6|7098.6|36
1731467400000|2024-11-13 03:10:00|7114.1|7099.1|7113.2|7098.2|7114.6|7099.6|7113.2|7098.2|9
1731467700000|2024-11-13 03:15:00|7115.7|7100.7|7115.7|7100.7|7115.7|7100.7|7113.7|7098.7|18
1731468000000|2024-11-13 03:20:00|7115.8|7100.8|7112.8|7097.8|7117.8|7102.8|7112.8|7097.8|9
1731468300000|2024-11-13 03:25:00|7112.3|7097.3|7109.8|7094.8|7112.3|7097.3|7109.3|7094.3|10
1731468600000|2024-11-13 03:30:00|7109.3|7094.3|7108.8|7093.8|7110.3|7095.3|7108.2|7093.2|15
1731468900000|2024-11-13 03:35:00|7109.3|7094.3|7108.8|7093.8|7110.3|7095.3|7108.8|7093.8|4
1731469200000|2024-11-13 03:40:00|7108.3|7093.3|7107.8|7092.8|7109.3|7094.3|7107.3|7092.3|5
1731469500000|2024-11-13 03:45:00|7108.8|7093.8|7108.3|7093.3|7108.8|7093.8|7107.3|7092.3|6
1731469800000|2024-11-13 03:50:00|7107.8|7092.8|7106.8|7091.8|7108.8|7093.8|7106.8|7091.8|4
1731470100000|2024-11-13 03:55:00|7106.3|7091.3|7106.3|7091.3|7106.3|7091.3|7106.3|7091.3|2
1731470400000|2024-11-13 04:00:00|7106.8|7091.8|7106.8|7091.8|7107.3|7092.3|7106.3|7091.3|0
1731470700000|2024-11-13 04:05:00|7107.8|7092.8|7107.3|7092.3|7107.8|7092.8|7107.3|7092.3|15
1731471000000|2024-11-13 04:10:00|7106.8|7091.8|7107.8|7092.8|7107.8|7092.8|7106.8|7091.8|0
1731471300000|2024-11-13 04:15:00|7106.8|7091.8|7107.3|7092.3|7107.8|7092.8|7106.8|7091.8|0
1731471600000|2024-11-13 04:20:00|7106.3|7091.3|7102.8|7087.8|7106.8|7091.8|7102.8|7087.8|14
1731471900000|2024-11-13 04:25:00|7101.8|7086.8|7102.3|7087.3|7103.3|7088.3|7101.3|7086.3|0
1731472200000|2024-11-13 04:30:00|7103.3|7088.3|7102.8|7087.8|7103.3|7088.3|7102.8|7087.8|9
1731472500000|2024-11-13 04:35:00|7102.3|7087.3|7101.8|7086.8|7103.3|7088.3|7101.8|7086.8|1
1731472800000|2024-11-13 04:40:00|7102.3|7087.3|7103.4|7088.4|7104.8|7089.8|7102.3|7087.3|11
1731473100000|2024-11-13 04:45:00|7105.9|7090.9|7103.4|7088.4|7105.9|7090.9|7103.4|7088.4|6
1731474000000|2024-11-13 05:00:00|7103.9|7088.9|7104.9|7089.9|7105.4|7090.4|7103.9|7088.9|0
1731474600000|2024-11-13 05:10:00|7103.4|7088.4|7101.9|7086.9|7104.4|7089.4|7101.4|7086.4|3
1731474900000|2024-11-13 05:15:00|7102|7087|7103.4|7088.4|7103.9|7088.9|7102|7087|0
1731475200000|2024-11-13 05:20:00|7102.9|7087.9|7103.4|7088.4|7103.9|7088.9|7102.9|7087.9|0
1731475500000|2024-11-13 05:25:00|7103.9|7088.9|7102.9|7087.9|7103.9|7088.9|7102.9|7087.9|0
1731475800000|2024-11-13 05:30:00|7102.4|7087.4|7091|7076|7102.4|7087.4|7087.5|7072.5|9
1731476100000|2024-11-13 05:35:00|7090.5|7075.5|7094.5|7079.5|7094.5|7079.5|7090.5|7075.5|9
1731476400000|2024-11-13 05:40:00|7093.5|7078.5|7094.4|7079.4|7096.4|7081.4|7093|7078|0
1731476700000|2024-11-13 05:45:00|7093.4|7078.4|7093.5|7078.5|7094.4|7079.4|7093|7078|1
1731477000000|2024-11-13 05:50:00|7093.4|7078.4|7095|7080|7097|7082|7093.4|7078.4|3
1731477300000|2024-11-13 05:55:00|7095.5|7080.5|7103.5|7088.5|7103.5|7088.5|7095|7080|14
1731477600000|2024-11-13 06:00:00|7104|7089|7105.9|7090.9|7106.9|7091.9|7103|7088|8
1731477900000|2024-11-13 06:05:00|7104|7089|7103.9|7088.9|7106.4|7091.4|7099.5|7084.5|2
1731478200000|2024-11-13 06:10:00|7104.9|7089.9|7104.5|7089.5|7108.4|7093.4|7104.5|7089.5|1
1731478500000|2024-11-13 06:15:00|7103.5|7088.5|7103.5|7088.5|7104|7089|7103.5|7088.5|0
1731478800000|2024-11-13 06:20:00|7103.4|7088.4|7103|7088|7105.4|7090.4|7103|7088|7
1731479100000|2024-11-13 06:25:00|7101.1|7086.1|7097|7082|7101.1|7086.1|7097|7082|19
1731479400000|2024-11-13 06:30:00|7096.5|7081.5|7099.5|7084.5|7101|7086|7096.1|7081.1|2
1731479700000|2024-11-13 06:35:00|7098.1|7083.1|7099.6|7084.6|7103.5|7088.5|7098.1|7083.1|2
1731480000000|2024-11-13 06:40:00|7101|7086|7101|7086|7102|7087|7101|7086|13
1731480300000|2024-11-13 06:45:00|7101.4|7086.4|7103|7088|7103.5|7088.5|7101|7086|16
1731480600000|2024-11-13 06:50:00|7103.5|7088.5|7101.9|7086.9|7107.5|7092.5|7101.5|7086.5|19
1731480900000|2024-11-13 06:55:00|7100.9|7085.9|7094.4|7079.4|7104.4|7089.4|7094.4|7079.4|84
1731481200000|2024-11-13 07:00:00|7094.9|7079.9|7094.5|7079.5|7095.4|7080.4|7092.8|7077.8|22
1731481500000|2024-11-13 07:05:00|7095|7080|7097.4|7082.4|7097.5|7082.5|7095|7080|1
1731481800000|2024-11-13 07:10:00|7098.4|7083.4|7099.4|7084.4|7100.4|7085.4|7096|7081|0
1731482100000|2024-11-13 07:15:00|7097.5|7082.5|7098.5|7083.5|7098.5|7083.5|7096|7081|0
1731482400000|2024-11-13 07:20:00|7099|7084|7099.5|7084.5|7100|7085|7097.5|7082.5|1
1731482700000|2024-11-13 07:25:00|7100|7085|7099.5|7084.5|7100|7085|7099.5|7084.5|2
1731483000000|2024-11-13 07:30:00|7099|7084|7098|7083|7099|7084|7097|7082|0
1731483300000|2024-11-13 07:35:00|7098.5|7083.5|7099|7084|7099|7084|7098|7083|6
1731483600000|2024-11-13 07:40:00|7101|7086|7100|7085|7101|7086|7100|7085|1
1731483900000|2024-11-13 07:45:00|7099.5|7084.5|7100|7085|7100.5|7085.5|7099.5|7084.5|0
1731484200000|2024-11-13 07:50:00|7100.5|7085.5|7101|7086|7101|7086|7100.5|7085.5|0
1731484500000|2024-11-13 07:55:00|7099.5|7084.5|7098.6|7083.6|7100|7085|7098.6|7083.6|1
1731484800000|2024-11-13 08:00:00|7098.5|7083.5|7094.5|7079.5|7098.6|7083.6|7093.6|7078.6|6
1731485100000|2024-11-13 08:05:00|7094.6|7079.6|7095.6|7080.6|7095.6|7080.6|7094.6|7079.6|0
1731485400000|2024-11-13 08:10:00|7095.1|7080.1|7095.6|7080.6|7096.1|7081.1|7095.1|7080.1|5
1731485700000|2024-11-13 08:15:00|||||||||14
1731486000000|2024-11-13 08:20:00|7096.1|7081.1|7101|7086|7101|7086|7096.1|7081.1|9
1731486300000|2024-11-13 08:25:00|7100.5|7085.5|7100.1|7085.1|7102.1|7087.1|7100.1|7085.1|11
1731486600000|2024-11-13 08:30:00|7099.1|7084.1|7097.1|7082.1|7099.1|7084.1|7095.6|7080.6|20
1731486900000|2024-11-13 08:35:00|7097.6|7082.6|7098.6|7083.6|7098.6|7083.6|7097.1|7082.1|6
1731487200000|2024-11-13 08:40:00|7098.1|7083.1|7106.5|7091.5|7107|7092|7097.6|7082.6|74
1731487500000|2024-11-13 08:45:00|7108.1|7093.1|7104.6|7089.6|7108.5|7093.5|7103.1|7088.1|1
1731487800000|2024-11-13 08:50:00|7103.6|7088.6|7108.6|7093.6|7109.1|7094.1|7103.6|7088.6|4
1731488100000|2024-11-13 08:55:00|7108.5|7093.5|7106.6|7091.6|7108.5|7093.5|7104.1|7089.1|3
1731488400000|2024-11-13 09:00:00|7107.1|7092.1|7112.1|7097.1|7113.1|7098.1|7107.1|7092.1|10
1731488700000|2024-11-13 09:05:00|7112.6|7097.6|7113.6|7098.6|7114.1|7099.1|7111.1|7096.1|0
1731489000000|2024-11-13 09:10:00|7114.1|7099.1|7109.1|7094.1|7114.1|7099.1|7109.1|7094.1|8
1731489300000|2024-11-13 09:15:00|7109.2|7094.2|7109.6|7094.6|7113.1|7098.1|7109.2|7094.2|1
1731489600000|2024-11-13 09:20:00|7110.1|7095.1|7111.7|7096.7|7113.6|7098.6|7110.1|7095.1|24
1731489900000|2024-11-13 09:25:00|7111.1|7096.1|7114.1|7099.1|7114.1|7099.1|7109.7|7094.7|6
1731490200000|2024-11-13 09:30:00|7113.6|7098.6|7114.7|7099.7|7117.6|7102.6|7113.6|7098.6|14
1731490500000|2024-11-13 09:35:00|7113.7|7098.7|7114.7|7099.7|7115.7|7100.7|7112.2|7097.2|7
1731490800000|2024-11-13 09:40:00|7115.2|7100.2|7113.2|7098.2|7115.2|7100.2|7113.2|7098.2|1
1731491100000|2024-11-13 09:45:00|7112.2|7097.2|7111.2|7096.2|7112.7|7097.7|7109.2|7094.2|9
1731491400000|2024-11-13 09:50:00|7110.7|7095.7|7108.1|7093.1|7110.7|7095.7|7107.2|7092.2|14
1731491700000|2024-11-13 09:55:00|7108.2|7093.2|7106.7|7091.7|7108.7|7093.7|7105.7|7090.7|72
1731492000000|2024-11-13 10:00:00|7107.2|7092.2|7106.7|7091.7|7110.2|7095.2|7104.7|7089.7|18
1731492300000|2024-11-13 10:05:00|7107.2|7092.2|7110.2|7095.2|7110.2|7095.2|7106.7|7091.7|28
1731492600000|2024-11-13 10:10:00|7108.7|7093.7|7111.7|7096.7|7112.1|7097.1|7107.7|7092.7|9
1731492900000|2024-11-13 10:15:00|7111.2|7096.2|7112.7|7097.7|7112.7|7097.7|7110.7|7095.7|3
1731493200000|2024-11-13 10:20:00|7112.2|7097.2|7104.7|7089.7|7113.2|7098.2|7103.2|7088.2|44
1731493500000|2024-11-13 10:25:00|7104.2|7089.2|7111.2|7096.2|7112.2|7097.2|7103.7|7088.7|43
1731493800000|2024-11-13 10:30:00|7110.7|7095.7|7102.7|7087.7|7110.7|7095.7|7102.7|7087.7|36
1731494100000|2024-11-13 10:35:00|7103.7|7088.7|7104.2|7089.2|7105.7|7090.7|7103.2|7088.2|2
1731494400000|2024-11-13 10:40:00|7104.7|7089.7|7099.2|7084.2|7104.7|7089.7|7098.2|7083.2|35
1731494700000|2024-11-13 10:45:00|7098.7|7083.7|7098.2|7083.2|7104.2|7089.2|7098.2|7083.2|15
1731495000000|2024-11-13 10:50:00|7099.2|7084.2|7099.7|7084.7|7100.7|7085.7|7098.2|7083.2|4
1731495300000|2024-11-13 10:55:00|7099.8|7084.8|7099.3|7084.3|7100.3|7085.3|7097.3|7082.3|35
1731495600000|2024-11-13 11:00:00|7099.7|7084.7|7101.3|7086.3|7102.2|7087.2|7098.2|7083.2|26
1731495900000|2024-11-13 11:05:00|7101.2|7086.2|7100.3|7085.3|7101.8|7086.8|7100.3|7085.3|14
1731496200000|2024-11-13 11:10:00|7100.2|7085.2|7098.8|7083.8|7100.3|7085.3|7098.8|7083.8|13
1731496500000|2024-11-13 11:15:00|7099.3|7084.3|7098.3|7083.3|7099.8|7084.8|7098.3|7083.3|3
1731496800000|2024-11-13 11:20:00|7099.3|7084.3|7101.8|7086.8|7102.8|7087.8|7099.3|7084.3|5
1731497100000|2024-11-13 11:25:00|7102.3|7087.3|7102.3|7087.3|7102.3|7087.3|7100.4|7085.4|11
1731497400000|2024-11-13 11:30:00|7101.8|7086.8|7098.8|7083.8|7102.3|7087.3|7098.8|7083.8|16
1731497700000|2024-11-13 11:35:00|7099.3|7084.3|7097.3|7082.3|7099.3|7084.3|7095.8|7080.8|28
1731498000000|2024-11-13 11:40:00|7097.8|7082.8|7093.3|7078.3|7101.3|7086.3|7093.3|7078.3|13
1731498300000|2024-11-13 11:45:00|7093.4|7078.4|7099.3|7084.3|7099.8|7084.8|7093.4|7078.4|21
1731498600000|2024-11-13 11:50:00|7099.8|7084.8|7100.8|7085.8|7101.8|7086.8|7099.8|7084.8|6
1731498900000|2024-11-13 11:55:00|7100.9|7085.9|7100.9|7085.9|7104.3|7089.3|7100.4|7085.4|32
1731499200000|2024-11-13 12:00:00|7101.3|7086.3|7102.4|7087.4|7111.3|7096.3|7101.3|7086.3|39
1731499500000|2024-11-13 12:05:00|7102.3|7087.3|7094.4|7079.4|7103.9|7088.9|7094.4|7079.4|19
1731499800000|2024-11-13 12:10:00|7093.4|7078.4|7089.9|7074.9|7093.9|7078.9|7088.4|7073.4|14
1731500100000|2024-11-13 12:15:00|7090.4|7075.4|7088.4|7073.4|7092.4|7077.4|7086.9|7071.9|63
1731500400000|2024-11-13 12:20:00|7087.4|7072.4|7089.9|7074.9|7092.3|7077.3|7087.4|7072.4|8
1731500700000|2024-11-13 12:25:00|7090.4|7075.4|7090.4|7075.4|7091.4|7076.4|7089.4|7074.4|3
1731501000000|2024-11-13 12:30:00|7089.4|7074.4|7091.9|7076.9|7091.9|7076.9|7087.4|7072.4|17
1731501300000|2024-11-13 12:35:00|7092.4|7077.4|7086.9|7071.9|7092.4|7077.4|7086.9|7071.9|32
1731501600000|2024-11-13 12:40:00|7087.4|7072.4|7083.4|7068.4|7087.9|7072.9|7083.4|7068.4|40
1731501900000|2024-11-13 12:45:00|7083|7068|7084.9|7069.9|7086.9|7071.9|7082|7067|75
1731502200000|2024-11-13 12:50:00|7086.4|7071.4|7087.9|7072.9|7088.9|7073.9|7085.4|7070.4|9
1731502500000|2024-11-13 12:55:00|7088.4|7073.4|7083.4|7068.4|7088.9|7073.9|7083.4|7068.4|58
1731502800000|2024-11-13 13:00:00|7082.9|7067.9|7071.9|7056.9|7083.4|7068.4|7071.4|7056.4|251
1731503100000|2024-11-13 13:05:00|7071.4|7056.4|7070.9|7055.9|7076.8|7061.8|7070.9|7055.9|109
1731503400000|2024-11-13 13:10:00|7073.4|7058.4|7069.4|7054.4|7073.9|7058.9|7068.9|7053.9|65
1731503700000|2024-11-13 13:15:00|7069.9|7054.9|7071.4|7056.4|7075.3|7060.3|7068.9|7053.9|199
1731504000000|2024-11-13 13:20:00|7070.4|7055.4|7069.3|7054.3|7073.4|7058.4|7067.9|7052.9|77
1731504300000|2024-11-13 13:25:00|7068.9|7053.9|7071.9|7056.9|7076.8|7061.8|7068.9|7053.9|65
1731504600000|2024-11-13 13:30:00|7072.4|7057.4|7080.9|7065.9|7087.9|7072.9|7070.4|7055.4|95
1731504900000|2024-11-13 13:35:00|7080.4|7065.4|7077.9|7062.9|7080.4|7065.4|7073.5|7058.5|262
1731505200000|2024-11-13 13:40:00|7078.4|7063.4|7082|7067|7088.4|7073.4|7073.4|7058.4|263
1731505500000|2024-11-13 13:45:00|7081.5|7066.5|7077|7062|7082|7067|7077|7062|30
1731505800000|2024-11-13 13:50:00|7077.5|7062.5|7086.5|7071.5|7086.5|7071.5|7076.5|7061.5|68
1731506100000|2024-11-13 13:55:00|7086|7071|7078|7063|7089|7074|7077.5|7062.5|129
1731506400000|2024-11-13 14:00:00|7078.5|7063.5|7070.5|7055.5|7080.5|7065.5|7070.5|7055.5|124
1731506700000|2024-11-13 14:05:00|7070|7055|7068.2|7053.2|7070.6|7055.6|7063.1|7048.1|243
1731507000000|2024-11-13 14:10:00|7068.7|7053.7|7065.6|7050.6|7070.2|7055.2|7064.1|7049.1|199
1731507300000|2024-11-13 14:15:00|7066.1|7051.1|7057.1|7042.1|7069.1|7054.1|7057.1|7042.1|217
1731507600000|2024-11-13 14:20:00|7056.6|7041.6|7054.6|7039.6|7059.5|7044.5|7053.5|7038.5|225
1731507900000|2024-11-13 14:25:00|7055.1|7040.1|7048.6|7033.6|7055.1|7040.1|7046.1|7031.1|178
1731508200000|2024-11-13 14:30:00|7047.1|7032.1|7038.7|7023.7|7047.1|7032.1|7037.7|7022.7|151
1731508500000|2024-11-13 14:35:00|7039.2|7024.2|7029.7|7014.7|7039.2|7024.2|7029.2|7014.2|480
1731508800000|2024-11-13 14:40:00|7030.2|7015.2|7030.7|7015.7|7036.2|7021.2|7030.2|7015.2|301
1731509100000|2024-11-13 14:45:00|7031.2|7016.2|7027.2|7012.2|7032.7|7017.7|7027.2|7012.2|334
1731509400000|2024-11-13 14:50:00|7027.1|7012.1|7024.7|7009.7|7028.6|7013.6|7024.2|7009.2|220
1731509700000|2024-11-13 14:55:00|7024.2|7009.2|7036.7|7021.7|7036.7|7021.7|7023.7|7008.7|231
1731510000000|2024-11-13 15:00:00|7037.7|7022.7|7039.7|7024.7|7041.2|7026.2|7031.2|7016.2|260
1731510300000|2024-11-13 15:05:00|7039.3|7024.3|7035.7|7020.7|7042.8|7027.8|7035.7|7020.7|210
1731510600000|2024-11-13 15:10:00|7035.2|7020.2|7032.7|7017.7|7037.7|7022.7|7032.2|7017.2|171
1731510900000|2024-11-13 15:15:00|7031.7|7016.7|7030.7|7015.7|7037.7|7022.7|7030.7|7015.7|280
1731511200000|2024-11-13 15:20:00|7030.2|7015.2|7038.2|7023.2|7039.7|7024.7|7028.7|7013.7|252
1731511500000|2024-11-13 15:25:00|7039.2|7024.2|7040.2|7025.2|7043.2|7028.2|7037.7|7022.7|194
1731511800000|2024-11-13 15:30:00|7040.7|7025.7|7036.8|7021.8|7042.2|7027.2|7034.8|7019.8|288
1731512100000|2024-11-13 15:35:00|7037.8|7022.8|7032.8|7017.8|7039.8|7024.8|7030.8|7015.8|452
1731512400000|2024-11-13 15:40:00|7032.3|7017.3|7035.8|7020.8|7039.8|7024.8|7031.8|7016.8|140
1731512700000|2024-11-13 15:45:00|7035.3|7020.3|7033.3|7018.3|7035.8|7020.8|7028.8|7013.8|85
1731513000000|2024-11-13 15:50:00|7032.8|7017.8|7030.8|7015.8|7035.3|7020.3|7029.8|7014.8|141
1731513300000|2024-11-13 15:55:00|7030.3|7015.3|7031.8|7016.8|7036.3|7021.3|7028.8|7013.8|257
1731513600000|2024-11-13 16:00:00|7031.3|7016.3|7029.8|7014.8|7033.8|7018.8|7028.3|7013.3|130
1731513900000|2024-11-13 16:05:00|7029.3|7014.3|7035.3|7020.3|7035.8|7020.8|7028.3|7013.3|160
1731514200000|2024-11-13 16:10:00|7035.8|7020.8|7045.8|7030.8|7046.8|7031.8|7035.3|7020.3|425
1731514500000|2024-11-13 16:15:00|7044.8|7029.8|7050.4|7035.4|7052.4|7037.4|7043.8|7028.8|388
1731514800000|2024-11-13 16:20:00|7051|7036|7061.9|7046.9|7064.4|7049.4|7051|7036|151
1731515100000|2024-11-13 16:25:00|7062.9|7047.9|7052.4|7037.4|7062.9|7047.9|7049.9|7034.9|82
1731515400000|2024-11-13 16:30:00|7052.3|7037.3|7053.4|7038.4|7062.9|7047.9|7050.4|7035.4|215
1731515700000|2024-11-13 16:35:00|7054|7039|7066.9|7051.9|7067.4|7052.4|7054|7039|125
1731516000000|2024-11-13 16:40:00|7066.4|7051.4|7071.3|7056.3|7074.9|7059.9|7066.4|7051.4|109
1731516300000|2024-11-13 16:45:00|7070.9|7055.9|7068.9|7053.9|7070.9|7055.9|7061.9|7046.9|99
1731516600000|2024-11-13 16:50:00|7069.4|7054.4|7071.4|7056.4|7074.4|7059.4|7066.9|7051.9|214
1731516900000|2024-11-13 16:55:00|7068.9|7053.9|7068.4|7053.4|7073.9|7058.9|7065.4|7050.4|488
1731517200000|2024-11-13 17:00:00|7067.4|7052.4|7072.4|7057.4|7074.9|7059.9|7067.4|7052.4|136
1731517500000|2024-11-13 17:05:00|7071.9|7056.9|7073.4|7058.4|7078.9|7063.9|7071.9|7056.9|80
1731517800000|2024-11-13 17:10:00|7073.9|7058.9|7078.9|7063.9|7084.9|7069.9|7071.4|7056.4|145
1731518100000|2024-11-13 17:15:00|7080.4|7065.4|7079.4|7064.4|7080.4|7065.4|7076.9|7061.9|106
1731518400000|2024-11-13 17:20:00|7081.4|7066.4|7074.4|7059.4|7084.9|7069.9|7074.4|7059.4|191
1731518700000|2024-11-13 17:25:00|7072.9|7057.9|7081.9|7066.9|7086.4|7071.4|7072.9|7057.9|173
1731519000000|2024-11-13 17:30:00|7081.4|7066.4|7085.4|7070.4|7086.4|7071.4|7077.4|7062.4|216
1731519300000|2024-11-13 17:35:00|7085.9|7070.9|7091|7076|7091|7076|7082.5|7067.5|245
1731519600000|2024-11-13 17:40:00|7091.5|7076.5|7085.4|7070.4|7093|7078|7079.5|7064.5|135
1731519900000|2024-11-13 17:45:00|7084.9|7069.9|7100.9|7085.9|7106.4|7091.4|7083.4|7068.4|195
1731520200000|2024-11-13 17:50:00|7099.9|7084.9|7096.3|7081.3|7101.9|7086.9|7092.3|7077.3|135
1731520500000|2024-11-13 17:55:00|7095.3|7080.3|7098.9|7083.9|7101.4|7086.4|7094.3|7079.3|104
1731520800000|2024-11-13 18:00:00|7099.4|7084.4|7096.9|7081.9|7099.9|7084.9|7091.4|7076.4|81
1731521100000|2024-11-13 18:05:00|7096.4|7081.4|7100.4|7085.4|7100.4|7085.4|7095.4|7080.4|52
1731521400000|2024-11-13 18:10:00|7099.9|7084.9|7102.9|7087.9|7103.9|7088.9|7096.5|7081.5|53
1731521700000|2024-11-13 18:15:00|7103.4|7088.4|7100.9|7085.9|7105.4|7090.4|7096.4|7081.4|48
1731522000000|2024-11-13 18:20:00|7100.4|7085.4|7099.9|7084.9|7104.4|7089.4|7099.9|7084.9|139
1731522300000|2024-11-13 18:25:00|7100.4|7085.4|7094.5|7079.5|7101.5|7086.5|7094.5|7079.5|68
1731522600000|2024-11-13 18:30:00|7095|7080|7098|7083|7100|7085|7095|7080|105
1731522900000|2024-11-13 18:35:00|7098.5|7083.5|7099.1|7084.1|7102|7087|7094.5|7079.5|106
1731523200000|2024-11-13 18:40:00|7099.6|7084.6|7109.1|7094.1|7112.1|7097.1|7099.1|7084.1|213
1731523500000|2024-11-13 18:45:00|7110.1|7095.1|7112.3|7097.3|7113.2|7098.2|7104.6|7089.6|825
1731523800000|2024-11-13 18:50:00|7112.7|7097.7|7111.2|7096.2|7113.1|7098.1|7105.7|7090.7|252
1731524100000|2024-11-13 18:55:00|7110.7|7095.7|7120.6|7105.6|7120.6|7105.6|7108.2|7093.2|246
1731524400000|2024-11-13 19:00:00|7120.1|7105.1|7121.1|7106.1|7123.1|7108.1|7111.6|7096.6|316
1731524700000|2024-11-13 19:05:00|7120.6|7105.6|7120.7|7105.7|7123.1|7108.1|7115.6|7100.6|308
1731525000000|2024-11-13 19:10:00|7120.2|7105.2|7107.2|7092.2|7122.2|7107.2|7105.2|7090.2|1641
1731525300000|2024-11-13 19:15:00|7106.7|7091.7|7104.2|7089.2|7111.2|7096.2|7103.3|7088.3|597
1731549600000|2024-11-14 02:00:00|7106.1|7091.1|7103.5|7088.5|7124.9|7109.9|7095.1|7080.1|47
1731549900000|2024-11-14 02:05:00|7106|7091|7105.5|7090.5|7114|7099|7105.5|7090.5|17
1731550200000|2024-11-14 02:10:00|7106|7091|7099.6|7084.6|7106|7091|7098.5|7083.5|6
1731550500000|2024-11-14 02:15:00|7102.5|7087.5|7106|7091|7109.5|7094.5|7102.5|7087.5|0
1731550800000|2024-11-14 02:20:00|7105.5|7090.5|7101.5|7086.5|7109|7094|7101.5|7086.5|2
1731551100000|2024-11-14 02:25:00|7101.6|7086.6|7107.5|7092.5|7108|7093|7101.6|7086.6|0
1731551400000|2024-11-14 02:30:00|7104.6|7089.6|7106|7091|7108|7093|7103.5|7088.5|6
1731551700000|2024-11-14 02:35:00|7105.1|7090.1|7107.1|7092.1|7107.1|7092.1|7105.1|7090.1|0
1731552000000|2024-11-14 02:40:00|7106.5|7091.5|7101.6|7086.6|7106.6|7091.6|7101.6|7086.6|2
1731552300000|2024-11-14 02:45:00|7101.1|7086.1|7103.5|7088.5|7103.5|7088.5|7098|7083|2
1731552600000|2024-11-14 02:50:00|7103|7088|7103.6|7088.6|7103.6|7088.6|7103|7088|0
1731552900000|2024-11-14 02:55:00|7102.1|7087.1|7094.1|7079.1|7102.6|7087.6|7094.1|7079.1|2
1731553200000|2024-11-14 03:00:00|7094.6|7079.6|7094.6|7079.6|7094.6|7079.6|7094.6|7079.6|1
1731553500000|2024-11-14 03:05:00|7097.6|7082.6|7102.1|7087.1|7102.1|7087.1|7097.6|7082.6|0
1731553800000|2024-11-14 03:10:00|7102.6|7087.6|7110.1|7095.1|7110.1|7095.1|7102.6|7087.6|8
1731554100000|2024-11-14 03:15:00|7110.2|7095.2|7102.1|7087.1|7112.6|7097.6|7101.1|7086.1|2
1731554400000|2024-11-14 03:20:00|7103.1|7088.1|7107.1|7092.1|7107.1|7092.1|7103.1|7088.1|0
1731554700000|2024-11-14 03:25:00|7107|7092|7110|7095|7110|7095|7107|7092|19
1731555000000|2024-11-14 03:30:00|7106.5|7091.5|7104.6|7089.6|7106.5|7091.5|7104.5|7089.5|15
1731555300000|2024-11-14 03:35:00|7104|7089|7106.6|7091.6|7108.1|7093.1|7104|7089|3
1731555900000|2024-11-14 03:45:00|7105.1|7090.1|7103.1|7088.1|7105.1|7090.1|7103.1|7088.1|0
1731556200000|2024-11-14 03:50:00|7103.6|7088.6|7108.1|7093.1|7108.1|7093.1|7103.1|7088.1|0
1731556500000|2024-11-14 03:55:00|7108.2|7093.2|7108.2|7093.2|7108.7|7093.7|7108.2|7093.2|31
1731556800000|2024-11-14 04:00:00|7108.7|7093.7|7108.7|7093.7|7108.7|7093.7|7108.7|7093.7|0
1731557100000|2024-11-14 04:05:00|7110.6|7095.6|7111.7|7096.7|7111.7|7096.7|7110.6|7095.6|1
1731557400000|2024-11-14 04:10:00|7112.2|7097.2|7112.2|7097.2|7112.2|7097.2|7112.2|7097.2|0
1731557700000|2024-11-14 04:15:00|7112.3|7097.3|7114.7|7099.7|7120.7|7105.7|7112.3|7097.3|21
1731558300000|2024-11-14 04:25:00|7115.2|7100.2|7114.2|7099.2|7115.2|7100.2|7112.2|7097.2|10
1731558600000|2024-11-14 04:30:00|7113.2|7098.2|7112.7|7097.7|7113.7|7098.7|7112.7|7097.7|1
1731558900000|2024-11-14 04:35:00|7114.7|7099.7|7114.7|7099.7|7114.7|7099.7|7114.7|7099.7|7
1731559500000|2024-11-14 04:45:00|7114.2|7099.2|7114.2|7099.2|7114.2|7099.2|7114.2|7099.2|0
1731560100000|2024-11-14 04:55:00|7115.2|7100.2|7115.2|7100.2|7115.7|7100.7|7115.2|7100.2|0
1731561000000|2024-11-14 05:10:00|7115.7|7100.7|7115.2|7100.2|7115.7|7100.7|7115.2|7100.2|0
1731561300000|2024-11-14 05:15:00|7115.7|7100.7|7121.7|7106.7|7122.7|7107.7|7115.2|7100.2|5
1731561600000|2024-11-14 05:20:00|7117.3|7102.3|7115.3|7100.3|7117.3|7102.3|7114.8|7099.8|38
1731561900000|2024-11-14 05:25:00|7116.2|7101.2|7114.8|7099.8|7116.2|7101.2|7114.8|7099.8|0
1731562200000|2024-11-14 05:30:00|7114.7|7099.7|7114.8|7099.8|7114.8|7099.8|7111.2|7096.2|10
1731562500000|2024-11-14 05:35:00|7112.8|7097.8|7112.8|7097.8|7113.8|7098.8|7112.3|7097.3|1
1731562800000|2024-11-14 05:40:00|7112.3|7097.3|7113.8|7098.8|7116.7|7101.7|7111.8|7096.8|2
1731563100000|2024-11-14 05:45:00|7114.3|7099.3|7115.3|7100.3|7115.3|7100.3|7113.8|7098.8|0
1731563400000|2024-11-14 05:50:00|7114.8|7099.8|7114.8|7099.8|7115.2|7100.2|7114.8|7099.8|0
1731563700000|2024-11-14 05:55:00|||||||||1
1731564000000|2024-11-14 06:00:00|7114.3|7099.3|7114.3|7099.3|7114.3|7099.3|7109.3|7094.3|9
1731564300000|2024-11-14 06:05:00|7114.8|7099.8|7114.3|7099.3|7116.3|7101.3|7114.3|7099.3|3
1731564600000|2024-11-14 06:10:00|7113.8|7098.8|7115.3|7100.3|7115.3|7100.3|7113.8|7098.8|0
1731564900000|2024-11-14 06:15:00|7114.8|7099.8|7115.4|7100.4|7115.4|7100.4|7112.3|7097.3|3
1731565200000|2024-11-14 06:20:00|7115.3|7100.3|7120.3|7105.3|7120.3|7105.3|7115.3|7100.3|1
1731565500000|2024-11-14 06:25:00|7122.8|7107.8|7119.8|7104.8|7122.8|7107.8|7119.3|7104.3|3
1731565800000|2024-11-14 06:30:00|7119.9|7104.9|7117.8|7102.8|7119.9|7104.9|7117.8|7102.8|14
1731566100000|2024-11-14 06:35:00|7120.8|7105.8|7122.8|7107.8|7122.8|7107.8|7119.8|7104.8|2
1731566400000|2024-11-14 06:40:00|7121.8|7106.8|7123.4|7108.4|7123.4|7108.4|7119.8|7104.8|0
1731566700000|2024-11-14 06:45:00|7122.9|7107.9|7121.9|7106.9|7122.9|7107.9|7121.9|7106.9|27
1731567000000|2024-11-14 06:50:00|7121.8|7106.8|7123.3|7108.3|7123.3|7108.3|7118.4|7103.4|10
1731567300000|2024-11-14 06:55:00|7122.3|7107.3|7121.4|7106.4|7122.3|7107.3|7119.4|7104.4|1
1731567600000|2024-11-14 07:00:00|7121.9|7106.9|7113.4|7098.4|7122.4|7107.4|7113.4|7098.4|37
1731567900000|2024-11-14 07:05:00|7113.8|7098.8|7117.9|7102.9|7118.9|7103.9|7112.3|7097.3|23
1731568200000|2024-11-14 07:10:00|7119.4|7104.4|7121.4|7106.4|7122.8|7107.8|7119.4|7104.4|1
1731568500000|2024-11-14 07:15:00|7122.4|7107.4|7137.4|7122.4|7144.9|7129.9|7122.4|7107.4|9
1731568800000|2024-11-14 07:20:00|7137.9|7122.9|7140.9|7125.9|7141.4|7126.4|7137.9|7122.9|6
1731569100000|2024-11-14 07:25:00|7139.9|7124.9|7132.9|7117.9|7139.9|7124.9|7130.9|7115.9|6
1731569400000|2024-11-14 07:30:00|7133.4|7118.4|7137.4|7122.4|7138.4|7123.4|7132.4|7117.4|0
1731569700000|2024-11-14 07:35:00|7137.9|7122.9|7133.9|7118.9|7139.4|7124.4|7133.9|7118.9|1
1731570000000|2024-11-14 07:40:00|7134.9|7119.9|7128.4|7113.4|7134.9|7119.9|7126.9|7111.9|20
1731570300000|2024-11-14 07:45:00|7129.4|7114.4|7132.9|7117.9|7136.9|7121.9|7127.4|7112.4|3
1731570600000|2024-11-14 07:50:00|7133.9|7118.9|7137.9|7122.9|7138.4|7123.4|7132.4|7117.4|5
1731570900000|2024-11-14 07:55:00|7139.9|7124.9|7134.4|7119.4|7139.9|7124.9|7134.4|7119.4|1
1731571200000|2024-11-14 08:00:00|7133.9|7118.9|7129.4|7114.4|7135.4|7120.4|7129.4|7114.4|33
1731571500000|2024-11-14 08:05:00|7129.5|7114.5|7135.5|7120.5|7136.4|7121.4|7129.5|7114.5|0
1731571800000|2024-11-14 08:10:00|7135.4|7120.4|7133.5|7118.5|7135.4|7120.4|7133|7118|0
1731572100000|2024-11-14 08:15:00|7133|7118|7134.5|7119.5|7136.5|7121.5|7133|7118|1
1731572400000|2024-11-14 08:20:00|7134.4|7119.4|7130.5|7115.5|7134.4|7119.4|7130.5|7115.5|2
1731572700000|2024-11-14 08:25:00|7131.5|7116.5|7136.5|7121.5|7136.5|7121.5|7131.5|7116.5|4
1731573000000|2024-11-14 08:30:00|7136|7121|7137|7122|7137|7122|7134|7119|8
1731573300000|2024-11-14 08:35:00|7137.5|7122.5|7140|7125|7141|7126|7137|7122|4
1731573600000|2024-11-14 08:40:00|7140.5|7125.5|7140.5|7125.5|7141|7126|7137.5|7122.5|6
1731573900000|2024-11-14 08:45:00|7139.5|7124.5|7140.5|7125.5|7141|7126|7139.5|7124.5|0
1731574200000|2024-11-14 08:50:00|7142|7127|7148|7133|7149.5|7134.5|7142|7127|13
1731574500000|2024-11-14 08:55:00|7147.5|7132.5|7146|7131|7148.5|7133.5|7146|7131|55
1731574800000|2024-11-14 09:00:00|7149.5|7134.5|7152|7137|7156.5|7141.5|7147.5|7132.5|545
1731575100000|2024-11-14 09:05:00|7152.5|7137.5|7150.6|7135.6|7157|7142|7147.5|7132.5|54
1731575400000|2024-11-14 09:10:00|7151|7136|7149.5|7134.5|7152|7137|7145.1|7130.1|1
1731575700000|2024-11-14 09:15:00|7148|7133|7150|7135|7151|7136|7142.1|7127.1|2
1731576000000|2024-11-14 09:20:00|7149.5|7134.5|7148.5|7133.5|7151|7136|7147|7132|3
1731576300000|2024-11-14 09:25:00|7149|7134|7144|7129|7149|7134|7143.5|7128.5|3
1731576600000|2024-11-14 09:30:00|7143.5|7128.5|7136.1|7121.1|7143.5|7128.5|7135.6|7120.6|13
1731576900000|2024-11-14 09:35:00|7136.6|7121.6|7144.1|7129.1|7144.1|7129.1|7136.6|7121.6|0
1731577200000|2024-11-14 09:40:00|7146.1|7131.1|7152.6|7137.6|7154.6|7139.6|7144.6|7129.6|40
1731577500000|2024-11-14 09:45:00|7153.1|7138.1|7153.6|7138.6|7154.1|7139.1|7149.6|7134.6|28
1731577800000|2024-11-14 09:50:00|7154.1|7139.1|7153.1|7138.1|7154.6|7139.6|7150.1|7135.1|219
1731578100000|2024-11-14 09:55:00|7152.6|7137.6|7152.1|7137.1|7153.6|7138.6|7150.6|7135.6|79
1731578400000|2024-11-14 10:00:00|7152.2|7137.2|7157.6|7142.6|7164.6|7149.6|7152.2|7137.2|45
1731578700000|2024-11-14 10:05:00|7157.7|7142.7|7158.2|7143.2|7161.2|7146.2|7154.2|7139.2|5
1731579000000|2024-11-14 10:10:00|7159.1|7144.1|7158.2|7143.2|7159.2|7144.2|7156.7|7141.7|14
1731579300000|2024-11-14 10:15:00|7158.1|7143.1|7155.7|7140.7|7158.1|7143.1|7154.7|7139.7|7
1731579600000|2024-11-14 10:20:00|7154.2|7139.2|7151.7|7136.7|7155.2|7140.2|7149.2|7134.2|105
1731579900000|2024-11-14 10:25:00|7152.2|7137.2|7156.2|7141.2|7157.2|7142.2|7151.7|7136.7|79
1731580200000|2024-11-14 10:30:00|7156.7|7141.7|7156.2|7141.2|7156.7|7141.7|7154.7|7139.7|3
1731580500000|2024-11-14 10:35:00|7155.7|7140.7|7159.7|7144.7|7159.7|7144.7|7155.2|7140.2|18
1731580800000|2024-11-14 10:40:00|7160.2|7145.2|7161.2|7146.2|7161.2|7146.2|7156.2|7141.2|5
1731581100000|2024-11-14 10:45:00|7160.2|7145.2|7161.2|7146.2|7161.2|7146.2|7160.2|7145.2|33
1731581400000|2024-11-14 10:50:00|7159.2|7144.2|7156.7|7141.7|7160.7|7145.7|7149.8|7134.8|33
1731581700000|2024-11-14 10:55:00|7156.2|7141.2|7154.3|7139.3|7156.8|7141.8|7153.8|7138.8|4
1731582000000|2024-11-14 11:00:00|7154.8|7139.8|7154.8|7139.8|7154.8|7139.8|7154.3|7139.3|2
1731582300000|2024-11-14 11:05:00|7155.8|7140.8|7155.8|7140.8|7157.2|7142.2|7155.8|7140.8|5
1731582600000|2024-11-14 11:10:00|7155.7|7140.7|7152.8|7137.8|7155.7|7140.7|7149.3|7134.3|3
1731582900000|2024-11-14 11:15:00|7149.8|7134.8|7151.8|7136.8|7151.8|7136.8|7149.8|7134.8|4
1731583200000|2024-11-14 11:20:00|7151.3|7136.3|7156.8|7141.8|7156.8|7141.8|7148.3|7133.3|151
1731583500000|2024-11-14 11:25:00|7156.9|7141.9|7157.3|7142.3|7159.3|7144.3|7155.8|7140.8|3
1731583800000|2024-11-14 11:30:00|7157.8|7142.8|7158.3|7143.3|7158.3|7143.3|7157.3|7142.3|4
1731584100000|2024-11-14 11:35:00|7159.3|7144.3|7158.8|7143.8|7159.3|7144.3|7157.4|7142.4|2
1731584400000|2024-11-14 11:40:00|7156.3|7141.3|7160.8|7145.8|7160.8|7145.8|7154.4|7139.4|9
1731584700000|2024-11-14 11:45:00|7160.4|7145.4|7161.4|7146.4|7163.8|7148.8|7159.9|7144.9|11
1731585000000|2024-11-14 11:50:00|7162.3|7147.3|7169.9|7154.9|7169.9|7154.9|7161.4|7146.4|97
1731585300000|2024-11-14 11:55:00|7171.4|7156.4|7165.4|7150.4|7171.9|7156.9|7164.4|7149.4|67
1731585600000|2024-11-14 12:00:00|7166.9|7151.9|7160.3|7145.3|7166.9|7151.9|7157.4|7142.4|40
1731585900000|2024-11-14 12:05:00|7160.4|7145.4|7164.4|7149.4|7165.4|7150.4|7160.4|7145.4|80
1731586200000|2024-11-14 12:10:00|7164.9|7149.9|7169.9|7154.9|7169.9|7154.9|7163.9|7148.9|28
1731586500000|2024-11-14 12:15:00|7170.4|7155.4|7166.9|7151.9|7170.4|7155.4|7165.9|7150.9|1
1731586800000|2024-11-14 12:20:00|7168.4|7153.4|7183.9|7168.9|7186.9|7171.9|7168.4|7153.4|46
1731587100000|2024-11-14 12:25:00|7183.4|7168.4|7180|7165|7184.4|7169.4|7178.4|7163.4|13
1731587400000|2024-11-14 12:30:00|7179.9|7164.9|7172.4|7157.4|7180.4|7165.4|7167.4|7152.4|7
1731587700000|2024-11-14 12:35:00|7172.5|7157.5|7175|7160|7179.9|7164.9|7172.4|7157.4|13
1731588000000|2024-11-14 12:40:00|7174.5|7159.5|7158.9|7143.9|7175.4|7160.4|7152|7137|41
1731588300000|2024-11-14 12:45:00|7159.4|7144.4|7149.4|7134.4|7163.9|7148.9|7144.9|7129.9|24
1731588600000|2024-11-14 12:50:00|7150.9|7135.9|7149.9|7134.9|7160|7145|7146.4|7131.4|34
1731588900000|2024-11-14 12:55:00|7150.4|7135.4|7156.9|7141.9|7157.4|7142.4|7147.4|7132.4|52
1731589200000|2024-11-14 13:00:00|7156.4|7141.4|7159.9|7144.9|7167.4|7152.4|7156.4|7141.4|77
1731589500000|2024-11-14 13:05:00|7160.4|7145.4|7148.9|7133.9|7163.4|7148.4|7148.9|7133.9|125
1731589800000|2024-11-14 13:10:00|7149.4|7134.4|7154.4|7139.4|7156.4|7141.4|7147.4|7132.4|175
1731590100000|2024-11-14 13:15:00|7156.4|7141.4|7137.4|7122.4|7158.4|7143.4|7137.4|7122.4|138
1731590400000|2024-11-14 13:20:00|7140.4|7125.4|7141.4|7126.4|7143.9|7128.9|7126.9|7111.9|62
1731590700000|2024-11-14 13:25:00|7140.9|7125.9|7138.9|7123.9|7148.9|7133.9|7138.4|7123.4|88
1731591000000|2024-11-14 13:30:00|7137.4|7122.4|7138.4|7123.4|7142.5|7127.5|7131.4|7116.4|134
1731591300000|2024-11-14 13:35:00|7137.9|7122.9|7139.4|7124.4|7144.9|7129.9|7134.9|7119.9|37
1731591600000|2024-11-14 13:40:00|7136.9|7121.9|7129.4|7114.4|7137.4|7122.4|7127.9|7112.9|65
1731591900000|2024-11-14 13:45:00|7128.4|7113.4|7129.5|7114.5|7132|7117|7124.4|7109.4|34
1731592200000|2024-11-14 13:50:00|7129.4|7114.4|7124.5|7109.5|7129.4|7114.4|7121.5|7106.5|32
1731592500000|2024-11-14 13:55:00|7125|7110|7122.5|7107.5|7130|7115|7121|7106|55
1731592800000|2024-11-14 14:00:00|7123|7108|7113.5|7098.5|7128.5|7113.5|7113|7098|150
1731593100000|2024-11-14 14:05:00|7113|7098|7115.5|7100.5|7119.5|7104.5|7110|7095|107
1731593400000|2024-11-14 14:10:00|7117|7102|7122.5|7107.5|7126.5|7111.5|7117|7102|13
1731593700000|2024-11-14 14:15:00|7123|7108|7121|7106|7125|7110|7116|7101|141
1731594000000|2024-11-14 14:20:00|7120.5|7105.5|7121.4|7106.4|7124.5|7109.5|7120.5|7105.5|115
1731594300000|2024-11-14 14:25:00|7121|7106|7120.4|7105.4|7123.9|7108.9|7116.4|7101.4|189
1731594600000|2024-11-14 14:30:00|7122.9|7107.9|7105.9|7090.9|7124.9|7109.9|7105.9|7090.9|195
1731594900000|2024-11-14 14:35:00|7104.9|7089.9|7113.3|7098.3|7113.8|7098.8|7098.9|7083.9|289
1731595200000|2024-11-14 14:40:00|7113.8|7098.8|7103.8|7088.8|7116.8|7101.8|7101.3|7086.3|486
1731595500000|2024-11-14 14:45:00|7103.3|7088.3|7097.3|7082.3|7109.2|7094.2|7095.3|7080.3|149
1731595800000|2024-11-14 14:50:00|7099.3|7084.3|7091.4|7076.4|7099.3|7084.3|7085.4|7070.4|134
1731596100000|2024-11-14 14:55:00|7091.3|7076.3|7093.4|7078.4|7097.4|7082.4|7090.9|7075.9|74
1731596400000|2024-11-14 15:00:00|7092.4|7077.4|7087.4|7072.4|7104.4|7089.4|7087.4|7072.4|108
1731596700000|2024-11-14 15:05:00|7086.9|7071.9|7083.9|7068.9|7090.4|7075.4|7081.4|7066.4|99
1731597000000|2024-11-14 15:10:00|7083.4|7068.4|7089.9|7074.9|7095.4|7080.4|7080.4|7065.4|44
1731597300000|2024-11-14 15:15:00|7090.4|7075.4|7086.9|7071.9|7093.9|7078.9|7086.4|7071.4|108
1731597600000|2024-11-14 15:20:00|7085.9|7070.9|7076.4|7061.4|7085.9|7070.9|7072.9|7057.9|125
1731597900000|2024-11-14 15:25:00|7075.9|7060.9|7081.3|7066.3|7084.3|7069.3|7073.4|7058.4|239
1731598200000|2024-11-14 15:30:00|7083.4|7068.4|7104|7089|7105.5|7090.5|7083.4|7068.4|404
1731598500000|2024-11-14 15:35:00|7102.5|7087.5|7102.5|7087.5|7113|7098|7096|7081|180
1731598800000|2024-11-14 15:40:00|7101.5|7086.5|7108.5|7093.5|7111.5|7096.5|7098.5|7083.5|103
1731599100000|2024-11-14 15:45:00|7110.5|7095.5|7120.5|7105.5|7121|7106|7107.5|7092.5|70
1731599400000|2024-11-14 15:50:00|7120|7105|7114.5|7099.5|7122|7107|7113.5|7098.5|96
1731599700000|2024-11-14 15:55:00|7114|7099|7106.6|7091.6|7117|7102|7106.6|7091.6|63
1731600000000|2024-11-14 16:00:00|7112.5|7097.5|7111.5|7096.5|7114.6|7099.6|7107|7092|108
1731600300000|2024-11-14 16:05:00|7111|7096|7109.5|7094.5|7122|7107|7107|7092|131
1731600600000|2024-11-14 16:10:00|7108.5|7093.5|7096.4|7081.4|7109|7094|7092.9|7077.9|116
1731600900000|2024-11-14 16:15:00|7098.4|7083.4|7096.9|7081.9|7101.9|7086.9|7092.4|7077.4|65
1731601200000|2024-11-14 16:20:00|7097.4|7082.4|7091.5|7076.5|7102.4|7087.4|7091.5|7076.5|96
1731601500000|2024-11-14 16:25:00|7092|7077|7087.4|7072.4|7093|7078|7084.4|7069.4|71
1731601800000|2024-11-14 16:30:00|7087.9|7072.9|7092.5|7077.5|7095.9|7080.9|7086.9|7071.9|86
1731602100000|2024-11-14 16:35:00|7092|7077|7094.4|7079.4|7096.4|7081.4|7089.4|7074.4|116
1731602400000|2024-11-14 16:40:00|7094.3|7079.3|7094.4|7079.4|7103.4|7088.4|7090.4|7075.4|82
1731602700000|2024-11-14 16:45:00|7094.9|7079.9|7096.3|7081.3|7099.9|7084.9|7093.4|7078.4|164
1731603000000|2024-11-14 16:50:00|7095.8|7080.8|7095.8|7080.8|7099.8|7084.8|7092.3|7077.3|29
1731603300000|2024-11-14 16:55:00|7095.3|7080.3|7092.3|7077.3|7098.8|7083.8|7092.3|7077.3|54
1731603600000|2024-11-14 17:00:00|7092.4|7077.4|7097.4|7082.4|7097.4|7082.4|7090.9|7075.9|66
1731603900000|2024-11-14 17:05:00|7094.4|7079.4|7091.4|7076.4|7094.4|7079.4|7087.4|7072.4|62
1731604200000|2024-11-14 17:10:00|7090.4|7075.4|7085.4|7070.4|7091.4|7076.4|7085.4|7070.4|83
1731604500000|2024-11-14 17:15:00|7085.8|7070.8|7096.3|7081.3|7096.8|7081.8|7085.8|7070.8|81
1731604800000|2024-11-14 17:20:00|7095.8|7080.8|7090.3|7075.3|7096.3|7081.3|7090.3|7075.3|121
1731605100000|2024-11-14 17:25:00|7089.8|7074.8|7089.3|7074.3|7092.3|7077.3|7088.7|7073.7|159
1731605400000|2024-11-14 17:30:00|7089.2|7074.2|7085.2|7070.2|7089.2|7074.2|7082.7|7067.7|52
1731605700000|2024-11-14 17:35:00|7083.7|7068.7|7086.2|7071.2|7090.2|7075.2|7083.7|7068.7|47
1731606000000|2024-11-14 17:40:00|7086.7|7071.7|7080.7|7065.7|7089.8|7074.8|7080.7|7065.7|91
1731606300000|2024-11-14 17:45:00|7080.2|7065.2|7080.2|7065.2|7082.7|7067.7|7078.7|7063.7|53
1731606600000|2024-11-14 17:50:00|7080.7|7065.7|7079.7|7064.7|7080.7|7065.7|7077.7|7062.7|32
1731606900000|2024-11-14 17:55:00|7079.2|7064.2|7073.3|7058.3|7079.7|7064.7|7071.3|7056.3|82
1731607200000|2024-11-14 18:00:00|7073.8|7058.8|7074.4|7059.4|7076.3|7061.3|7073.3|7058.3|64
1731607500000|2024-11-14 18:05:00|7074.3|7059.3|7076.4|7061.4|7076.4|7061.4|7070.9|7055.9|199
1731607800000|2024-11-14 18:10:00|7076.9|7061.9|7072.9|7057.9|7076.9|7061.9|7072.9|7057.9|44
1731608100000|2024-11-14 18:15:00|7073.9|7058.9|7072.3|7057.3|7074.4|7059.4|7070.3|7055.3|104
1731608400000|2024-11-14 18:20:00|7072.8|7057.8|7071.8|7056.8|7075.8|7060.8|7070.3|7055.3|49
1731608700000|2024-11-14 18:25:00|7071.3|7056.3|7068.3|7053.3|7071.8|7056.8|7066.8|7051.8|123
1731609000000|2024-11-14 18:30:00|7068.8|7053.8|7070|7055|7072|7057|7067.3|7052.3|75
1731609300000|2024-11-14 18:35:00|7071|7056|7071|7056|7075|7060|7068.9|7053.9|75
1731609600000|2024-11-14 18:40:00|7070.5|7055.5|7073|7058|7074|7059|7070|7055|66
1731609900000|2024-11-14 18:45:00|7072.5|7057.5|7064.5|7049.5|7072.5|7057.5|7064|7049|63
1731610200000|2024-11-14 18:50:00|7066|7051|7063|7048|7066|7051|7059|7044|130
1731610500000|2024-11-14 18:55:00|7062|7047|7068.5|7053.5|7068.5|7053.5|7060|7045|114
1731610800000|2024-11-14 19:00:00|7069|7054|7065|7050|7069.5|7054.5|7062|7047|192
1731611100000|2024-11-14 19:05:00|7065.5|7050.5|7064.1|7049.1|7070.5|7055.5|7063.6|7048.6|79
1731611400000|2024-11-14 19:10:00|7063.6|7048.6|7057.1|7042.1|7067.6|7052.6|7054.1|7039.1|654
1731611700000|2024-11-14 19:15:00|7057.6|7042.6|7064.2|7049.2|7064.7|7049.7|7053.1|7038.1|263
1731612000000|2024-11-14 19:20:00|7063.7|7048.7|7063.7|7048.7|7063.7|7048.7|7063.7|7048.7|0
1731636000000|2024-11-15 02:00:00|7065|7050|7055.5|7040.5|7067|7052|7053.5|7038.5|30
1731636300000|2024-11-15 02:05:00|7054.5|7039.5|7050|7035|7055.5|7040.5|7048|7033|42
1731636600000|2024-11-15 02:10:00|7049.5|7034.5|7039.1|7024.1|7049.5|7034.5|7038.1|7023.1|25
1731636900000|2024-11-15 02:15:00|7038.6|7023.6|7038.1|7023.1|7039.1|7024.1|7036.1|7021.1|10
1731637200000|2024-11-15 02:20:00|7038.6|7023.6|7039.1|7024.1|7041.1|7026.1|7036.6|7021.6|0
1731637500000|2024-11-15 02:25:00|7040.1|7025.1|7050.1|7035.1|7051.6|7036.6|7040.1|7025.1|6
1731637800000|2024-11-15 02:30:00|7050.6|7035.6|7041.1|7026.1|7052.6|7037.6|7037.6|7022.6|12
1731638100000|2024-11-15 02:35:00|7041.2|7026.2|7038.1|7023.1|7041.6|7026.6|7038.1|7023.1|2
1731638400000|2024-11-15 02:40:00|7040.1|7025.1|7038.1|7023.1|7040.1|7025.1|7037.6|7022.6|1
1731638700000|2024-11-15 02:45:00|7039.1|7024.1|7043.6|7028.6|7043.6|7028.6|7039.1|7024.1|0
1731639000000|2024-11-15 02:50:00|7043.1|7028.1|7042.1|7027.1|7043.6|7028.6|7039.6|7024.6|0
1731639300000|2024-11-15 02:55:00|7041.6|7026.6|7040.6|7025.6|7042.1|7027.1|7039.1|7024.1|0
1731639600000|2024-11-15 03:00:00|7041.1|7026.1|7048.6|7033.6|7048.6|7033.6|7041.1|7026.1|2
1731639900000|2024-11-15 03:05:00|7048.1|7033.1|7040.2|7025.2|7049.6|7034.6|7040.2|7025.2|6
1731640200000|2024-11-15 03:10:00|7041.1|7026.1|7039.2|7024.2|7041.1|7026.1|7036.7|7021.7|0
1731640800000|2024-11-15 03:20:00|7039.6|7024.6|7038.7|7023.7|7041.6|7026.6|7036.7|7021.7|1
1731641100000|2024-11-15 03:25:00|7041.7|7026.7|7040.7|7025.7|7042.1|7027.1|7039.7|7024.7|0
1731641400000|2024-11-15 03:30:00|7040.6|7025.6|7040.2|7025.2|7042.2|7027.2|7039.2|7024.2|1
1731641700000|2024-11-15 03:35:00|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|7040.2|7025.2|0
1731642000000|2024-11-15 03:40:00|7040.2|7025.2|7040.2|7025.2|7040.2|7025.2|7040.2|7025.2|0
1731642600000|2024-11-15 03:50:00|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|0
1731642900000|2024-11-15 03:55:00|7040.2|7025.2|7040.7|7025.7|7040.7|7025.7|7040.2|7025.2|0
1731643200000|2024-11-15 04:00:00|7040.2|7025.2|7043.2|7028.2|7043.7|7028.7|7040.2|7025.2|5
1731643500000|2024-11-15 04:05:00|7043.7|7028.7|7043.2|7028.2|7047.2|7032.2|7042.2|7027.2|0
1731643800000|2024-11-15 04:10:00|7043.7|7028.7|7041.7|7026.7|7043.7|7028.7|7041.7|7026.7|1
1731644100000|2024-11-15 04:15:00|7040.2|7025.2|7030.3|7015.3|7040.2|7025.2|7030.2|7015.2|29
1731644400000|2024-11-15 04:20:00|7031.2|7016.2|7024.3|7009.3|7031.2|7016.2|7023.8|7008.8|45
1731644700000|2024-11-15 04:25:00|7023.8|7008.8|7027.3|7012.3|7028.3|7013.3|7022.7|7007.7|15
1731645000000|2024-11-15 04:30:00|7027.8|7012.8|7025.7|7010.7|7028.3|7013.3|7024.7|7009.7|5
1731645300000|2024-11-15 04:35:00|7026.2|7011.2|7022.7|7007.7|7026.2|7011.2|7021.2|7006.2|3
1731645600000|2024-11-15 04:40:00|7022.2|7007.2|7022.2|7007.2|7022.2|7007.2|7019.2|7004.2|12
1731645900000|2024-11-15 04:45:00|7020.8|7005.8|7020.8|7005.8|7021.3|7006.3|7020.8|7005.8|0
1731646200000|2024-11-15 04:50:00|7020.3|7005.3|7017.2|7002.2|7020.8|7005.8|7017.2|7002.2|5
1731646500000|2024-11-15 04:55:00|7017.3|7002.3|7018.3|7003.3|7018.3|7003.3|7016.3|7001.3|6
1731646800000|2024-11-15 05:00:00|7017.8|7002.8|7018.8|7003.8|7018.8|7003.8|7016.8|7001.8|9
1731647100000|2024-11-15 05:05:00|7018.3|7003.3|7018.3|7003.3|7018.3|7003.3|7018.3|7003.3|0
1731647400000|2024-11-15 05:10:00|7018.8|7003.8|7018.8|7003.8|7018.8|7003.8|7017.8|7002.8|0
1731647700000|2024-11-15 05:15:00|7017.3|7002.3|7016.3|7001.3|7017.3|7002.3|7016.3|7001.3|0
1731648000000|2024-11-15 05:20:00|7016.8|7001.8|7017.8|7002.8|7020.7|7005.7|7016.8|7001.8|0
1731648300000|2024-11-15 05:25:00|7016.2|7001.2|7012.8|6997.8|7016.3|7001.3|7011.3|6996.3|4
1731648600000|2024-11-15 05:30:00|7012.3|6997.3|7012.8|6997.8|7012.8|6997.8|7011.8|6996.8|4
1731648900000|2024-11-15 05:35:00|7012.3|6997.3|7012.8|6997.8|7015.3|7000.3|7012.3|6997.3|11
1731649200000|2024-11-15 05:40:00|7012.7|6997.7|7010.3|6995.3|7012.7|6997.7|7010.3|6995.3|4
1731649500000|2024-11-15 05:45:00|7009.3|6994.3|7014.3|6999.3|7014.3|6999.3|7005.3|6990.3|22
1731649800000|2024-11-15 05:50:00|7012.3|6997.3|7011.8|6996.8|7012.3|6997.3|7008.8|6993.8|9
1731650100000|2024-11-15 05:55:00|7010.8|6995.8|7008.3|6993.3|7011.3|6996.3|7006.8|6991.8|6
1731650400000|2024-11-15 06:00:00|7008.2|6993.2|7005.8|6990.8|7008.2|6993.2|7000.8|6985.8|4
1731650700000|2024-11-15 06:05:00|7005.9|6990.9|7007.8|6992.8|7008.8|6993.8|7005.9|6990.9|1
1731651000000|2024-11-15 06:10:00|7007.3|6992.3|7007.3|6992.3|7007.3|6992.3|7006.8|6991.8|1
1731651300000|2024-11-15 06:15:00|7007.4|6992.4|7009.3|6994.3|7009.8|6994.8|7007.4|6992.4|0
1731651600000|2024-11-15 06:20:00|7008.8|6993.8|7004.4|6989.4|7009.3|6994.3|7004.4|6989.4|0
1731651900000|2024-11-15 06:25:00|7003.9|6988.9|7004.4|6989.4|7004.4|6989.4|7001.4|6986.4|42
1731652200000|2024-11-15 06:30:00|7002.9|6987.9|7005.4|6990.4|7008.9|6993.9|7001.9|6986.9|27
1731652500000|2024-11-15 06:35:00|7005.9|6990.9|7003.3|6988.3|7007.4|6992.4|7000.8|6985.8|134
1731652800000|2024-11-15 06:40:00|7001.8|6986.8|6999.9|6984.9|7002.4|6987.4|6999.4|6984.4|4
1731653100000|2024-11-15 06:45:00|6999.4|6984.4|7003.4|6988.4|7009.9|6994.9|6999.4|6984.4|0
1731653400000|2024-11-15 06:50:00|7003.9|6988.9|7001.4|6986.4|7003.9|6988.9|6999.9|6984.9|0
1731653700000|2024-11-15 06:55:00|7000.9|6985.9|7006.4|6991.4|7007.9|6992.9|7000.9|6985.9|1
1731654000000|2024-11-15 07:00:00|7005.9|6990.9|7006.4|6991.4|7010.9|6995.9|7003.9|6988.9|25
1731654300000|2024-11-15 07:05:00|7005.9|6990.9|7005.9|6990.9|7011.4|6996.4|7005.9|6990.9|0
1731654600000|2024-11-15 07:10:00|7006.9|6991.9|7003.4|6988.4|7006.9|6991.9|7003.4|6988.4|0
1731654900000|2024-11-15 07:15:00|7003.9|6988.9|7005.4|6990.4|7006.4|6991.4|7002.4|6987.4|18
1731655200000|2024-11-15 07:20:00|7004.9|6989.9|7004.4|6989.4|7005.4|6990.4|7004.4|6989.4|1
1731655500000|2024-11-15 07:25:00|7004.9|6989.9|7006.9|6991.9|7007.4|6992.4|7002.9|6987.9|11
1731655800000|2024-11-15 07:30:00|7005.9|6990.9|7007.4|6992.4|7008.4|6993.4|7004.9|6989.9|11
1731656100000|2024-11-15 07:35:00|7008.9|6993.9|7006.9|6991.9|7010.4|6995.4|7005.9|6990.9|2
1731656400000|2024-11-15 07:40:00|7007.4|6992.4|7006|6991|7007.4|6992.4|7003.5|6988.5|5
1731656700000|2024-11-15 07:45:00|7005.9|6990.9|7005.5|6990.5|7007.4|6992.4|7004|6989|2
1731657000000|2024-11-15 07:50:00|7004.5|6989.5|7000|6985|7007|6992|7000|6985|3
1731657300000|2024-11-15 07:55:00|6999.5|6984.5|6999|6984|6999.5|6984.5|6998.5|6983.5|54
1731657600000|2024-11-15 08:00:00|6999.5|6984.5|7003.5|6988.5|7005|6990|6999|6984|20
1731657900000|2024-11-15 08:05:00|7003|6988|6998.5|6983.5|7004.4|6989.4|6998.5|6983.5|4
1731658200000|2024-11-15 08:10:00|6998.9|6983.9|7003|6988|7003|6988|6995.5|6980.5|5
1731658500000|2024-11-15 08:15:00|7004|6989|7004.4|6989.4|7005|6990|7003.5|6988.5|1
1731658800000|2024-11-15 08:20:00|7003.5|6988.5|6999.5|6984.5|7003.5|6988.5|6999.5|6984.5|0
1731659100000|2024-11-15 08:25:00|7000.5|6985.5|7001.9|6986.9|7004.5|6989.5|6998|6983|17
1731659400000|2024-11-15 08:30:00|7001.4|6986.4|7003.5|6988.5|7005.5|6990.5|7001|6986|41
1731659700000|2024-11-15 08:35:00|7003|6988|6999.5|6984.5|7003|6988|6999.5|6984.5|1
1731660000000|2024-11-15 08:40:00|7000|6985|6998|6983|7000|6985|6996.5|6981.5|3
1731660300000|2024-11-15 08:45:00|6997|6982|6999|6984|7000|6985|6996.5|6981.5|5
1731660600000|2024-11-15 08:50:00|6998|6983|6991.5|6976.5|6998|6983|6990.5|6975.5|70
1731660900000|2024-11-15 08:55:00|6991.4|6976.4|6994.5|6979.5|6996.5|6981.5|6991|6976|10
1731661200000|2024-11-15 09:00:00|6994|6979|6990.5|6975.5|6994|6979|6990.5|6975.5|9
1731661500000|2024-11-15 09:05:00|6990|6975|6992.5|6977.5|6992.5|6977.5|6990|6975|1
1731661800000|2024-11-15 09:10:00|6992|6977|6993.5|6978.5|6996.5|6981.5|6992|6977|8
1731662100000|2024-11-15 09:15:00|6992.5|6977.5|6991|6976|6994|6979|6991|6976|3
1731662400000|2024-11-15 09:20:00|6991.5|6976.5|6990|6975|6991.5|6976.5|6990|6975|1
1731662700000|2024-11-15 09:25:00|6989.5|6974.5|6992|6977|6992.5|6977.5|6989.5|6974.5|11
1731663000000|2024-11-15 09:30:00|6991|6976|6990|6975|6993|6978|6989|6974|11
1731663300000|2024-11-15 09:35:00|6990.5|6975.5|6990|6975|6991|6976|6989|6974|3
1731663600000|2024-11-15 09:40:00|6989|6974|6988|6973|6989|6974|6985.5|6970.5|14
1731663900000|2024-11-15 09:45:00|6988.5|6973.5|6988.5|6973.5|6990.5|6975.5|6988|6973|2
1731664200000|2024-11-15 09:50:00|6989|6974|6989|6974|6989.5|6974.5|6987.5|6972.5|10
1731664500000|2024-11-15 09:55:00|6988.5|6973.5|6988|6973|6989|6974|6988|6973|7
1731664800000|2024-11-15 10:00:00|6988.5|6973.5|6987.5|6972.5|6989|6974|6987|6972|6
1731665100000|2024-11-15 10:05:00|6988|6973|6988.6|6973.6|6990.1|6975.1|6986.6|6971.6|6
1731665400000|2024-11-15 10:10:00|6988.1|6973.1|6988.6|6973.6|6990.6|6975.6|6987.1|6972.1|10
1731665700000|2024-11-15 10:15:00|6989.1|6974.1|6984.6|6969.6|6989.1|6974.1|6984.1|6969.1|40
1731666000000|2024-11-15 10:20:00|6985.1|6970.1|6991.1|6976.1|6992.1|6977.1|6985.1|6970.1|25
1731666300000|2024-11-15 10:25:00|6990.6|6975.6|6990.1|6975.1|6991.1|6976.1|6989.6|6974.6|9
1731666600000|2024-11-15 10:30:00|6989.6|6974.6|6975.2|6960.2|6989.6|6974.6|6974.2|6959.2|99
1731666900000|2024-11-15 10:35:00|6974.7|6959.7|6967.7|6952.7|6974.7|6959.7|6967.7|6952.7|92
1731667200000|2024-11-15 10:40:00|6967.2|6952.2|6959.2|6944.2|6967.7|6952.7|6956.2|6941.2|174
1731667500000|2024-11-15 10:45:00|6961.7|6946.7|6978.7|6963.7|6982.2|6967.2|6961.7|6946.7|44
1731667800000|2024-11-15 10:50:00|6979.2|6964.2|6976.2|6961.2|6983.2|6968.2|6976.2|6961.2|6
1731668100000|2024-11-15 10:55:00|6975.7|6960.7|6974.7|6959.7|6980.2|6965.2|6974.2|6959.2|8
1731668400000|2024-11-15 11:00:00|6974.2|6959.2|6971.2|6956.2|6975.7|6960.7|6969.7|6954.7|15
1731668700000|2024-11-15 11:05:00|6971.7|6956.7|6972.7|6957.7|6975.2|6960.2|6969.7|6954.7|1
1731669000000|2024-11-15 11:10:00|6972.2|6957.2|6970.2|6955.2|6972.2|6957.2|6969.7|6954.7|7
1731669300000|2024-11-15 11:15:00|6970.7|6955.7|6977.2|6962.2|6977.2|6962.2|6970.7|6955.7|23
1731669600000|2024-11-15 11:20:00|6976.7|6961.7|6975.2|6960.2|6977.7|6962.7|6973.7|6958.7|5
1731669900000|2024-11-15 11:25:00|6975.7|6960.7|6975.7|6960.7|6975.7|6960.7|6970.2|6955.2|7
1731670200000|2024-11-15 11:30:00|6973.7|6958.7|6978.7|6963.7|6980.2|6965.2|6970.7|6955.7|30
1731670500000|2024-11-15 11:35:00|6979.7|6964.7|6985.2|6970.2|6986.7|6971.7|6979.7|6964.7|13
1731670800000|2024-11-15 11:40:00|6984.7|6969.7|6983.7|6968.7|6986.2|6971.2|6980.2|6965.2|5
1731671100000|2024-11-15 11:45:00|6983.2|6968.2|6981.2|6966.2|6983.2|6968.2|6980.2|6965.2|8
1731671400000|2024-11-15 11:50:00|6981.7|6966.7|6983.2|6968.2|6985.7|6970.7|6980.3|6965.3|11
1731671700000|2024-11-15 11:55:00|6980.7|6965.7|6989.2|6974.2|6989.2|6974.2|6977.7|6962.7|12
1731672000000|2024-11-15 12:00:00|6989.7|6974.7|6982.7|6967.7|6992.3|6977.3|6980.7|6965.7|29
1731672300000|2024-11-15 12:05:00|6982.2|6967.2|6982.7|6967.7|6982.7|6967.7|6978.7|6963.7|15
1731672600000|2024-11-15 12:10:00|6983.2|6968.2|6984.7|6969.7|6988.2|6973.2|6982.2|6967.2|6
1731672900000|2024-11-15 12:15:00|6983.8|6968.8|6988.8|6973.8|6990.8|6975.8|6983.8|6968.8|9
1731673200000|2024-11-15 12:20:00|6989.8|6974.8|6984.8|6969.8|6990.3|6975.3|6984.3|6969.3|35
1731673500000|2024-11-15 12:25:00|6984.3|6969.3|6988.8|6973.8|6990.3|6975.3|6983.8|6968.8|51
1731673800000|2024-11-15 12:30:00|6989.3|6974.3|6988.3|6973.3|6990.3|6975.3|6987.8|6972.8|2
1731674100000|2024-11-15 12:35:00|6988.8|6973.8|6982.3|6967.3|6992.8|6977.8|6980.3|6965.3|47
1731674400000|2024-11-15 12:40:00|6982.8|6967.8|6982.3|6967.3|6982.8|6967.8|6979.8|6964.8|26
1731674700000|2024-11-15 12:45:00|6982.8|6967.8|6986.8|6971.8|6988.3|6973.3|6982.8|6967.8|19
1731675000000|2024-11-15 12:50:00|6985.8|6970.8|6986.8|6971.8|6987.3|6972.3|6984.3|6969.3|22
1731675300000|2024-11-15 12:55:00|6987.3|6972.3|6982.8|6967.8|6987.3|6972.3|6981.8|6966.8|2
1731675600000|2024-11-15 13:00:00|6982.3|6967.3|6977.9|6962.9|6990.3|6975.3|6975.9|6960.9|52
1731675900000|2024-11-15 13:05:00|6978.4|6963.4|6978.4|6963.4|6982.4|6967.4|6975.9|6960.9|18
1731676200000|2024-11-15 13:10:00|6977.9|6962.9|6981.8|6966.8|6986.4|6971.4|6975.4|6960.4|21
1731676500000|2024-11-15 13:15:00|6982.3|6967.3|6985.8|6970.8|6985.8|6970.8|6977.9|6962.9|23
1731676800000|2024-11-15 13:20:00|6986.3|6971.3|6985.4|6970.4|6986.8|6971.8|6981.9|6966.9|6
1731677100000|2024-11-15 13:25:00|6984.9|6969.9|6984.9|6969.9|6986.9|6971.9|6979.9|6964.9|4
1731677400000|2024-11-15 13:30:00|6984.4|6969.4|6973.3|6958.3|6984.9|6969.9|6970.4|6955.4|84
1731677700000|2024-11-15 13:35:00|6972.8|6957.8|6975.4|6960.4|6981.4|6966.4|6969.4|6954.4|28
1731678000000|2024-11-15 13:40:00|6974.9|6959.9|6981.3|6966.3|6985.8|6970.8|6972.9|6957.9|92
1731678300000|2024-11-15 13:45:00|6979.3|6964.3|6981.8|6966.8|6983.4|6968.4|6979.3|6964.3|15
1731678600000|2024-11-15 13:50:00|6982.3|6967.3|6990.4|6975.4|6991.8|6976.8|6981.9|6966.9|12
1731678900000|2024-11-15 13:55:00|6989.9|6974.9|6987.4|6972.4|6989.9|6974.9|6981.9|6966.9|91
1731679200000|2024-11-15 14:00:00|6986.9|6971.9|6982.4|6967.4|6990.4|6975.4|6980.9|6965.9|87
1731679500000|2024-11-15 14:05:00|6982.9|6967.9|6973.4|6958.4|6983.8|6968.8|6969.4|6954.4|47
1731679800000|2024-11-15 14:10:00|6973.9|6958.9|6971.9|6956.9|6977.4|6962.4|6968.9|6953.9|18
1731680100000|2024-11-15 14:15:00|6973.9|6958.9|6970.9|6955.9|6975.9|6960.9|6968.4|6953.4|28
1731680400000|2024-11-15 14:20:00|6972.3|6957.3|6976.9|6961.9|6979.4|6964.4|6968.9|6953.9|27
1731680700000|2024-11-15 14:25:00|6976.4|6961.4|6972.4|6957.4|6976.4|6961.4|6968.4|6953.4|11
1731681000000|2024-11-15 14:30:00|6971.9|6956.9|6967|6952|6972.4|6957.4|6961.4|6946.4|178
1731681300000|2024-11-15 14:35:00|6966.9|6951.9|6966.4|6951.4|6972.4|6957.4|6965|6950|55
1731681600000|2024-11-15 14:40:00|6966|6951|6949.4|6934.4|6968.5|6953.5|6948.4|6933.4|75
1731681900000|2024-11-15 14:45:00|6949|6934|6955.9|6940.9|6956.9|6941.9|6946|6931|260
1731682200000|2024-11-15 14:50:00|6956.4|6941.4|6952.5|6937.5|6957.5|6942.5|6951.4|6936.4|232
1731682500000|2024-11-15 14:55:00|6953|6938|6948.1|6933.1|6956|6941|6941.6|6926.6|457
1731682800000|2024-11-15 15:00:00|6947.1|6932.1|6934.6|6919.6|6947.6|6932.6|6934.6|6919.6|253
1731683100000|2024-11-15 15:05:00|6933.1|6918.1|6929.6|6914.6|6941.1|6926.1|6923.6|6908.6|86
1731683400000|2024-11-15 15:10:00|6931.1|6916.1|6933.6|6918.6|6938.1|6923.1|6927.6|6912.6|37
1731683700000|2024-11-15 15:15:00|6934|6919|6935|6920|6945.5|6930.5|6933.1|6918.1|60
1731684000000|2024-11-15 15:20:00|6936.5|6921.5|6932.6|6917.6|6942|6927|6929.6|6914.6|38
1731684300000|2024-11-15 15:25:00|6932.1|6917.1|6932.5|6917.5|6933.5|6918.5|6925|6910|191
1731684600000|2024-11-15 15:30:00|6932|6917|6924.1|6909.1|6932|6917|6920.1|6905.1|101
1731684900000|2024-11-15 15:35:00|6924.6|6909.6|6919.6|6904.6|6932.9|6917.9|6919.6|6904.6|52
1731685200000|2024-11-15 15:40:00|6920.6|6905.6|6920.6|6905.6|6927.1|6912.1|6918.6|6903.6|87
1731685500000|2024-11-15 15:45:00|6921.6|6906.6|6919.6|6904.6|6924.1|6909.1|6918.6|6903.6|94
1731685800000|2024-11-15 15:50:00|6918.6|6903.6|6912|6897|6919.6|6904.6|6911.5|6896.5|433
1731686100000|2024-11-15 15:55:00|6911|6896|6903.6|6888.6|6911.5|6896.5|6900.6|6885.6|60
1731686400000|2024-11-15 16:00:00|6903.1|6888.1|6911.1|6896.1|6915.1|6900.1|6903.1|6888.1|104
1731686700000|2024-11-15 16:05:00|6911|6896|6920.5|6905.5|6922.6|6907.6|6908|6893|85
1731687000000|2024-11-15 16:10:00|6920|6905|6909.6|6894.6|6922|6907|6909.1|6894.1|50
1731687300000|2024-11-15 16:15:00|6909.5|6894.5|6912|6897|6914|6899|6906.1|6891.1|148
1731687600000|2024-11-15 16:20:00|6912.5|6897.5|6910|6895|6915.5|6900.5|6904.5|6889.5|64
1731687900000|2024-11-15 16:25:00|6910.5|6895.5|6902.5|6887.5|6911|6896|6902.5|6887.5|391
1731688200000|2024-11-15 16:30:00|6902|6887|6903.5|6888.5|6905|6890|6901.5|6886.5|53
1731688500000|2024-11-15 16:35:00|6904|6889|6902.1|6887.1|6913|6898|6898.6|6883.6|142
1731688800000|2024-11-15 16:40:00|6902.6|6887.6|6907.5|6892.5|6909.5|6894.5|6901|6886|82
1731689100000|2024-11-15 16:45:00|6906.5|6891.5|6909.5|6894.5|6913|6898|6899.5|6884.5|50
1731689400000|2024-11-15 16:50:00|6909|6894|6896.1|6881.1|6909.5|6894.5|6895.5|6880.5|274
1731689700000|2024-11-15 16:55:00|6895.6|6880.6|6900.6|6885.6|6902.6|6887.6|6895.1|6880.1|194
1731690000000|2024-11-15 17:00:00|6901.6|6886.6|6899.1|6884.1|6903.1|6888.1|6897.6|6882.6|56
1731690300000|2024-11-15 17:05:00|6897.6|6882.6|6896.6|6881.6|6898.6|6883.6|6895.1|6880.1|104
1731690600000|2024-11-15 17:10:00|6896.1|6881.1|6896.6|6881.6|6897.1|6882.1|6890.6|6875.6|99
1731690900000|2024-11-15 17:15:00|6895.6|6880.6|6893|6878|6896.5|6881.5|6891.5|6876.5|83
1731691200000|2024-11-15 17:20:00|6892|6877|6891|6876|6895.5|6880.5|6891|6876|85
1731691500000|2024-11-15 17:25:00|6891.5|6876.5|6893.6|6878.6|6894.5|6879.5|6891|6876|125
1731691800000|2024-11-15 17:30:00|6893.1|6878.1|6898.1|6883.1|6898.6|6883.6|6892.6|6877.6|46
1731692100000|2024-11-15 17:35:00|6897.6|6882.6|6898.1|6883.1|6898.6|6883.6|6894.1|6879.1|68
1731692400000|2024-11-15 17:40:00|6900.1|6885.1|6899.6|6884.6|6901.1|6886.1|6896.6|6881.6|59
1731692700000|2024-11-15 17:45:00|6899.1|6884.1|6892.1|6877.1|6899.6|6884.6|6891.7|6876.7|115
1731693000000|2024-11-15 17:50:00|6892.2|6877.2|6894.2|6879.2|6894.2|6879.2|6890.6|6875.6|80
1731693300000|2024-11-15 17:55:00|6894.1|6879.1|6889.2|6874.2|6896.2|6881.2|6887.7|6872.7|126
1731693600000|2024-11-15 18:00:00|6890.2|6875.2|6901.2|6886.2|6901.7|6886.7|6887.7|6872.7|43
1731693900000|2024-11-15 18:05:00|6901.7|6886.7|6897.7|6882.7|6904.7|6889.7|6897.7|6882.7|88
1731694200000|2024-11-15 18:10:00|6898.7|6883.7|6907.7|6892.7|6909.7|6894.7|6898.2|6883.2|263
1731694500000|2024-11-15 18:15:00|6906.7|6891.7|6906.2|6891.2|6915.2|6900.2|6906.2|6891.2|39
1731694800000|2024-11-15 18:20:00|6905.7|6890.7|6899.2|6884.2|6906.2|6891.2|6899.2|6884.2|77
1731695100000|2024-11-15 18:25:00|6899.7|6884.7|6898.2|6883.2|6899.7|6884.7|6896.2|6881.2|96
1731695400000|2024-11-15 18:30:00|6898.7|6883.7|6904.7|6889.7|6912.7|6897.7|6897.2|6882.2|154
1731695700000|2024-11-15 18:35:00|6904.2|6889.2|6906.3|6891.3|6908.8|6893.8|6901.2|6886.2|123
1731696000000|2024-11-15 18:40:00|6905.8|6890.8|6912.3|6897.3|6915.3|6900.3|6901.8|6886.8|150
1731696300000|2024-11-15 18:45:00|6912.8|6897.8|6908.3|6893.3|6915.3|6900.3|6903.8|6888.8|100
1731696600000|2024-11-15 18:50:00|6908.8|6893.8|6910.8|6895.8|6912.8|6897.8|6905.8|6890.8|77
1731696900000|2024-11-15 18:55:00|6909.8|6894.8|6906.3|6891.3|6910.3|6895.3|6904.3|6889.3|76
1731697200000|2024-11-15 19:00:00|6906.8|6891.8|6903.3|6888.3|6910.8|6895.8|6899.8|6884.8|65
1731697500000|2024-11-15 19:05:00|6903.8|6888.8|6898.3|6883.3|6903.8|6888.8|6897.8|6882.8|319
1731697800000|2024-11-15 19:10:00|6898.8|6883.8|6896.3|6881.3|6901.8|6886.8|6893.8|6878.8|659
1731698100000|2024-11-15 19:15:00|6896.8|6881.8|6896.8|6881.8|6902.8|6887.8|6893.8|6878.8|680
1731895200000|2024-11-18 02:00:00|6910.1|6895.1|6909.1|6894.1|6920.1|6905.1|6900.1|6885.1|420
1731895500000|2024-11-18 02:05:00|6908.6|6893.6|6915.1|6900.1|6915.6|6900.6|6907.1|6892.1|107
1731895800000|2024-11-18 02:10:00|6916.1|6901.1|6918.1|6903.1|6919.6|6904.6|6914.1|6899.1|60
1731896100000|2024-11-18 02:15:00|6920.6|6905.6|6920.7|6905.7|6921.7|6906.7|6917.1|6902.1|42
1731896400000|2024-11-18 02:20:00|6921.2|6906.2|6917.2|6902.2|6921.2|6906.2|6917.2|6902.2|11
1731896700000|2024-11-18 02:25:00|6919.2|6904.2|6921.2|6906.2|6921.2|6906.2|6919.2|6904.2|13
1731897000000|2024-11-18 02:30:00|6921.7|6906.7|6919.7|6904.7|6922.2|6907.2|6919.7|6904.7|6
1731897300000|2024-11-18 02:35:00|6920.2|6905.2|6922.2|6907.2|6925.2|6910.2|6920.2|6905.2|11
1731897600000|2024-11-18 02:40:00|6922.7|6907.7|6924.2|6909.2|6925.2|6910.2|6922.2|6907.2|15
1731897900000|2024-11-18 02:45:00|6921.7|6906.7|6912.7|6897.7|6921.7|6906.7|6912.7|6897.7|10
1731898200000|2024-11-18 02:50:00|6911.2|6896.2|6920.2|6905.2|6924.7|6909.7|6910.7|6895.7|41
1731898500000|2024-11-18 02:55:00|6918.7|6903.7|6916.7|6901.7|6919.2|6904.2|6916.7|6901.7|5
1731898800000|2024-11-18 03:00:00|6918.2|6903.2|6915.7|6900.7|6918.2|6903.2|6914.2|6899.2|5
1731899100000|2024-11-18 03:05:00|6916.2|6901.2|6921.2|6906.2|6922.2|6907.2|6916.2|6901.2|7
1731899400000|2024-11-18 03:10:00|6920.2|6905.2|6915.2|6900.2|6921.2|6906.2|6914.7|6899.7|15
1731899700000|2024-11-18 03:15:00|6916.2|6901.2|6914.7|6899.7|6916.2|6901.2|6913.2|6898.2|6
1731900000000|2024-11-18 03:20:00|6915.2|6900.2|6918.2|6903.2|6921.2|6906.2|6915.2|6900.2|22
1731900300000|2024-11-18 03:25:00|6917.7|6902.7|6921.2|6906.2|6921.2|6906.2|6917.2|6902.2|13
1731900600000|2024-11-18 03:30:00|6920.7|6905.7|6918.2|6903.2|6920.7|6905.7|6918.2|6903.2|4
1731900900000|2024-11-18 03:35:00|6917.7|6902.7|6920.2|6905.2|6921.2|6906.2|6916.7|6901.7|12
1731901200000|2024-11-18 03:40:00|6919.7|6904.7|6922.2|6907.2|6923.2|6908.2|6919.7|6904.7|10
1731901500000|2024-11-18 03:45:00|6920.7|6905.7|6920.7|6905.7|6920.7|6905.7|6919.2|6904.2|3
1731901800000|2024-11-18 03:50:00|6921.2|6906.2|6919.3|6904.3|6921.2|6906.2|6918.7|6903.7|6
1731902100000|2024-11-18 03:55:00|6921.3|6906.3|6918.8|6903.8|6921.3|6906.3|6918.8|6903.8|10
1731902400000|2024-11-18 04:00:00|||||||||4
1731903300000|2024-11-18 04:15:00|6918.3|6903.3|6914.8|6899.8|6919.3|6904.3|6914.3|6899.3|7
1731903900000|2024-11-18 04:25:00|6914.3|6899.3|6914.3|6899.3|6914.3|6899.3|6914.3|6899.3|2
1731904200000|2024-11-18 04:30:00|6913.3|6898.3|6913.8|6898.8|6914.3|6899.3|6908.8|6893.8|16
1731904500000|2024-11-18 04:35:00|6913.3|6898.3|6910.3|6895.3|6913.3|6898.3|6910.3|6895.3|3
1731904800000|2024-11-18 04:40:00|6909.3|6894.3|6912.3|6897.3|6912.3|6897.3|6908.8|6893.8|3
1731905100000|2024-11-18 04:45:00|6912.8|6897.8|6909.8|6894.8|6913.3|6898.3|6909.8|6894.8|5
1731905400000|2024-11-18 04:50:00|6909.3|6894.3|6908.3|6893.3|6909.3|6894.3|6908.3|6893.3|1
1731906300000|2024-11-18 05:05:00|6904.3|6889.3|6900.8|6885.8|6904.3|6889.3|6900.8|6885.8|42
1731906600000|2024-11-18 05:10:00|6900.3|6885.3|6896.3|6881.3|6900.3|6885.3|6896.3|6881.3|18
1731907200000|2024-11-18 05:20:00|6896.8|6881.8|6904.8|6889.8|6904.8|6889.8|6896.8|6881.8|13
1731907500000|2024-11-18 05:25:00|6905.3|6890.3|6908.3|6893.3|6908.3|6893.3|6905.3|6890.3|3
1731907800000|2024-11-18 05:30:00|6907.8|6892.8|6906.9|6891.9|6908.3|6893.3|6906.4|6891.4|4
1731908100000|2024-11-18 05:35:00|6906.4|6891.4|6904.9|6889.9|6909.4|6894.4|6904.4|6889.4|32
1731908400000|2024-11-18 05:40:00|6904.4|6889.4|6899.9|6884.9|6904.4|6889.4|6898.9|6883.9|6
1731908700000|2024-11-18 05:45:00|6900.4|6885.4|6899.9|6884.9|6900.4|6885.4|6899.9|6884.9|1
1731909000000|2024-11-18 05:50:00|6900.4|6885.4|6899.9|6884.9|6900.4|6885.4|6898.9|6883.9|3
1731909300000|2024-11-18 05:55:00|6900.4|6885.4|6900.9|6885.9|6903.9|6888.9|6900.4|6885.4|2
1731909600000|2024-11-18 06:00:00|6900.4|6885.4|6898.4|6883.4|6900.4|6885.4|6898.4|6883.4|0
1731909900000|2024-11-18 06:05:00|6897.9|6882.9|6896.9|6881.9|6897.9|6882.9|6896.9|6881.9|5
1731910200000|2024-11-18 06:10:00|6897.9|6882.9|6897.4|6882.4|6897.9|6882.9|6897.4|6882.4|3
1731910500000|2024-11-18 06:15:00|6897.9|6882.9|6898.4|6883.4|6905.4|6890.4|6897.9|6882.9|25
1731910800000|2024-11-18 06:20:00|6897.9|6882.9|6902.9|6887.9|6902.9|6887.9|6897.4|6882.4|22
1731911100000|2024-11-18 06:25:00|6903.4|6888.4|6903.4|6888.4|6903.9|6888.9|6902.4|6887.4|8
1731911400000|2024-11-18 06:30:00|6903.9|6888.9|6907.9|6892.9|6910.4|6895.4|6903.4|6888.4|10
1731911700000|2024-11-18 06:35:00|6908.4|6893.4|6907.9|6892.9|6910.9|6895.9|6907.4|6892.4|16
1731912000000|2024-11-18 06:40:00|6912.4|6897.4|6910.9|6895.9|6912.4|6897.4|6907.9|6892.9|23
1731912300000|2024-11-18 06:45:00|6910.4|6895.4|6911.9|6896.9|6911.9|6896.9|6907.9|6892.9|19
1731912600000|2024-11-18 06:50:00|6910.4|6895.4|6909.5|6894.5|6911.4|6896.4|6909.5|6894.5|4
1731912900000|2024-11-18 06:55:00|6910|6895|6906.5|6891.5|6910|6895|6906.5|6891.5|10
1731913200000|2024-11-18 07:00:00|6906|6891|6909.5|6894.5|6916.5|6901.5|6906|6891|46
1731913500000|2024-11-18 07:05:00|6908|6893|6902|6887|6908|6893|6901.5|6886.5|21
1731913800000|2024-11-18 07:10:00|6901.5|6886.5|6902|6887|6903.5|6888.5|6901.5|6886.5|8
1731914100000|2024-11-18 07:15:00|6902.5|6887.5|6905.5|6890.5|6910.5|6895.5|6902.5|6887.5|16
1731914400000|2024-11-18 07:20:00|6904.5|6889.5|6909.5|6894.5|6912|6897|6904.5|6889.5|14
1731914700000|2024-11-18 07:25:00|6909|6894|6910.5|6895.5|6910.5|6895.5|6908|6893|4
1731915000000|2024-11-18 07:30:00|6910|6895|6906|6891|6910|6895|6906|6891|34
1731915300000|2024-11-18 07:35:00|6906.5|6891.5|6909|6894|6909|6894|6906|6891|17
1731915600000|2024-11-18 07:40:00|6910|6895|6911.5|6896.5|6912.5|6897.5|6909|6894|41
1731915900000|2024-11-18 07:45:00|6911|6896|6910|6895|6911.5|6896.5|6910|6895|5
1731916200000|2024-11-18 07:50:00|6911.5|6896.5|6912|6897|6913|6898|6911.5|6896.5|7
1731916500000|2024-11-18 07:55:00|6911.5|6896.5|6907.5|6892.5|6911.5|6896.5|6907.5|6892.5|10
1731916800000|2024-11-18 08:00:00|6908|6893|6913.5|6898.5|6915.5|6900.5|6907|6892|37
1731917100000|2024-11-18 08:05:00|6914.5|6899.5|6910|6895|6914.5|6899.5|6909|6894|9
1731917400000|2024-11-18 08:10:00|6909.5|6894.5|6913|6898|6914|6899|6908.5|6893.5|21
1731917700000|2024-11-18 08:15:00|6912.5|6897.5|6911.5|6896.5|6912.5|6897.5|6911.5|6896.5|2
1731918000000|2024-11-18 08:20:00|6912|6897|6912.5|6897.5|6914.5|6899.5|6912|6897|4
1731918300000|2024-11-18 08:25:00|6912|6897|6909.1|6894.1|6912.5|6897.5|6909.1|6894.1|10
1731918600000|2024-11-18 08:30:00|6909.6|6894.6|6908.1|6893.1|6909.6|6894.6|6908.1|6893.1|21
1731918900000|2024-11-18 08:35:00|6909.1|6894.1|6908.1|6893.1|6912.1|6897.1|6907.6|6892.6|54
1731919200000|2024-11-18 08:40:00|6908.6|6893.6|6899.6|6884.6|6908.6|6893.6|6899.1|6884.1|78
1731919500000|2024-11-18 08:45:00|6899.1|6884.1|6899.6|6884.6|6900.6|6885.6|6897.6|6882.6|34
1731919800000|2024-11-18 08:50:00|6899.1|6884.1|6903.1|6888.1|6903.6|6888.6|6898.1|6883.1|51
1731920100000|2024-11-18 08:55:00|6903.6|6888.6|6901.1|6886.1|6903.6|6888.6|6900.6|6885.6|3
1731920400000|2024-11-18 09:00:00|6900.6|6885.6|6900.6|6885.6|6902.6|6887.6|6900.1|6885.1|12
1731920700000|2024-11-18 09:05:00|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|6900.1|6885.1|10
1731921000000|2024-11-18 09:10:00|6903.1|6888.1|6908.6|6893.6|6908.6|6893.6|6903.1|6888.1|26
1731921300000|2024-11-18 09:15:00|6909.1|6894.1|6908.6|6893.6|6909.6|6894.6|6907.1|6892.1|42
1731921600000|2024-11-18 09:20:00|6908.1|6893.1|6910.6|6895.6|6915.1|6900.1|6908.1|6893.1|28
1731921900000|2024-11-18 09:25:00|6909.6|6894.6|6911.1|6896.1|6911.6|6896.6|6909.1|6894.1|22
1731922200000|2024-11-18 09:30:00|6913.1|6898.1|6913.6|6898.6|6915.6|6900.6|6912.6|6897.6|33
1731922500000|2024-11-18 09:35:00|6912.1|6897.1|6907.6|6892.6|6912.1|6897.1|6906.6|6891.6|14
1731922800000|2024-11-18 09:40:00|6907.1|6892.1|6901.6|6886.6|6907.1|6892.1|6898.6|6883.6|31
1731923100000|2024-11-18 09:45:00|6905.6|6890.6|6901.1|6886.1|6906.1|6891.1|6900.6|6885.6|5
1731923400000|2024-11-18 09:50:00|6901.6|6886.6|6905.1|6890.1|6909.1|6894.1|6901.6|6886.6|60
1731923700000|2024-11-18 09:55:00|6906.1|6891.1|6908.1|6893.1|6909.6|6894.6|6906.1|6891.1|46
1731924000000|2024-11-18 10:00:00|6906.7|6891.7|6906.2|6891.2|6907.7|6892.7|6902.7|6887.7|42
1731924300000|2024-11-18 10:05:00|6907.2|6892.2|6907.7|6892.7|6908.2|6893.2|6906.2|6891.2|19
1731924600000|2024-11-18 10:10:00|6908.2|6893.2|6903.7|6888.7|6908.2|6893.2|6903.7|6888.7|35
1731924900000|2024-11-18 10:15:00|6904.2|6889.2|6900.7|6885.7|6904.7|6889.7|6900.7|6885.7|8
1731925200000|2024-11-18 10:20:00|6902.7|6887.7|6900.2|6885.2|6904.7|6889.7|6899.7|6884.7|39
1731925500000|2024-11-18 10:25:00|6900.7|6885.7|6899.7|6884.7|6902.7|6887.7|6899.2|6884.2|8
1731925800000|2024-11-18 10:30:00|6900.2|6885.2|6900.2|6885.2|6902.2|6887.2|6898.2|6883.2|28
1731926100000|2024-11-18 10:35:00|6899.7|6884.7|6896.2|6881.2|6900.2|6885.2|6894.7|6879.7|36
1731926400000|2024-11-18 10:40:00|6896.7|6881.7|6895.2|6880.2|6896.7|6881.7|6894.7|6879.7|31
1731926700000|2024-11-18 10:45:00|6894.7|6879.7|6896.2|6881.2|6897.7|6882.7|6894.7|6879.7|19
1731927000000|2024-11-18 10:50:00|6895.7|6880.7|6895.2|6880.2|6896.2|6881.2|6894.7|6879.7|32
1731927300000|2024-11-18 10:55:00|6895.7|6880.7|6895.7|6880.7|6899.7|6884.7|6894.7|6879.7|79
1731927600000|2024-11-18 11:00:00|6896.2|6881.2|6895.2|6880.2|6896.2|6881.2|6895.2|6880.2|20
1731927900000|2024-11-18 11:05:00|6896.2|6881.2|6898.7|6883.7|6901.2|6886.2|6895.2|6880.2|46
1731928200000|2024-11-18 11:10:00|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|74
1731928500000|2024-11-18 11:15:00|6899.7|6884.7|6901.2|6886.2|6902.7|6887.7|6899.2|6884.2|40
1731928800000|2024-11-18 11:20:00|6902.2|6887.2|6902.7|6887.7|6903.7|6888.7|6901.7|6886.7|16
1731929100000|2024-11-18 11:25:00|6903.7|6888.7|6901.2|6886.2|6903.7|6888.7|6901.2|6886.2|6
1731929400000|2024-11-18 11:30:00|6900.2|6885.2|6897.2|6882.2|6900.2|6885.2|6896.7|6881.7|7
1731929700000|2024-11-18 11:35:00|6897.7|6882.7|6898.2|6883.2|6898.7|6883.7|6896.7|6881.7|8
1731930000000|2024-11-18 11:40:00|6898.7|6883.7|6899.2|6884.2|6899.7|6884.7|6898.7|6883.7|5
1731930300000|2024-11-18 11:45:00|6899.7|6884.7|6900.7|6885.7|6900.7|6885.7|6899.2|6884.2|10
1731930600000|2024-11-18 11:50:00|6900.8|6885.8|6898.3|6883.3|6902.2|6887.2|6897.8|6882.8|32
1731930900000|2024-11-18 11:55:00|6899.3|6884.3|6896.3|6881.3|6899.3|6884.3|6896.3|6881.3|26
1731931200000|2024-11-18 12:00:00|6895.8|6880.8|6897.3|6882.3|6900.8|6885.8|6895.3|6880.3|29
1731931500000|2024-11-18 12:05:00|6896.8|6881.8|6902.3|6887.3|6905.3|6890.3|6896.3|6881.3|11
1731931800000|2024-11-18 12:10:00|6903.8|6888.8|6905.8|6890.8|6910.8|6895.8|6903.8|6888.8|53
1731932100000|2024-11-18 12:15:00|6905.3|6890.3|6900.8|6885.8|6905.3|6890.3|6900.8|6885.8|12
1731932400000|2024-11-18 12:20:00|6900.3|6885.3|6901.3|6886.3|6903.8|6888.8|6899.3|6884.3|14
1731932700000|2024-11-18 12:25:00|6900.3|6885.3|6899.8|6884.8|6903.3|6888.3|6899.8|6884.8|38
1731933000000|2024-11-18 12:30:00|6899.3|6884.3|6893.3|6878.3|6899.3|6884.3|6893.3|6878.3|51
1731933300000|2024-11-18 12:35:00|6893.8|6878.8|6893.8|6878.8|6895.3|6880.3|6893.3|6878.3|13
1731933600000|2024-11-18 12:40:00|6893.3|6878.3|6897.3|6882.3|6897.8|6882.8|6890.3|6875.3|49
1731933900000|2024-11-18 12:45:00|6896.8|6881.8|6892.3|6877.3|6896.8|6881.8|6892.3|6877.3|8
1731934200000|2024-11-18 12:50:00|6892.8|6877.8|6895.8|6880.8|6895.8|6880.8|6891.3|6876.3|35
1731934500000|2024-11-18 12:55:00|6896.3|6881.3|6910.3|6895.3|6911.8|6896.8|6895.3|6880.3|103
1731934800000|2024-11-18 13:00:00|6909.8|6894.8|6908.8|6893.8|6911.3|6896.3|6902.8|6887.8|160
1731935100000|2024-11-18 13:05:00|6910.3|6895.3|6908.8|6893.8|6914.3|6899.3|6908.8|6893.8|72
1731935400000|2024-11-18 13:10:00|6909.3|6894.3|6921.8|6906.8|6921.8|6906.8|6904.8|6889.8|107
1731935700000|2024-11-18 13:15:00|6920.8|6905.8|6910.3|6895.3|6923.3|6908.3|6909.8|6894.8|68
1731936000000|2024-11-18 13:20:00|6909.8|6894.8|6910.8|6895.8|6913.8|6898.8|6904.9|6889.9|88
1731936300000|2024-11-18 13:25:00|6910.3|6895.3|6906.9|6891.9|6913.8|6898.8|6906.4|6891.4|52
1731936600000|2024-11-18 13:30:00|6907.4|6892.4|6901.4|6886.4|6910.3|6895.3|6899.9|6884.9|77
1731936900000|2024-11-18 13:35:00|6902.3|6887.3|6908.4|6893.4|6912.4|6897.4|6900.4|6885.4|109
1731937200000|2024-11-18 13:40:00|6907.4|6892.4|6917.4|6902.4|6917.4|6902.4|6906.9|6891.9|44
1731937500000|2024-11-18 13:45:00|6917.9|6902.9|6919.9|6904.9|6923.4|6908.4|6911.9|6896.9|64
1731937800000|2024-11-18 13:50:00|6919.4|6904.4|6924.4|6909.4|6924.9|6909.9|6919.4|6904.4|77
1731938100000|2024-11-18 13:55:00|6923.9|6908.9|6921.4|6906.4|6926.4|6911.4|6918.9|6903.9|108
1731938400000|2024-11-18 14:00:00|6919.9|6904.9|6915.9|6900.9|6926.9|6911.9|6914.9|6899.9|124
1731938700000|2024-11-18 14:05:00|6915.4|6900.4|6913.9|6898.9|6923.9|6908.9|6913.9|6898.9|52
1731939000000|2024-11-18 14:10:00|6914.4|6899.4|6909.4|6894.4|6915.4|6900.4|6909.4|6894.4|137
1731939300000|2024-11-18 14:15:00|6908.9|6893.9|6911.9|6896.9|6913.9|6898.9|6905.4|6890.4|178
1731939600000|2024-11-18 14:20:00|6911.4|6896.4|6914.4|6899.4|6921.9|6906.9|6910.9|6895.9|95
1731939900000|2024-11-18 14:25:00|6913.9|6898.9|6907.4|6892.4|6915.9|6900.9|6907.4|6892.4|96
1731940200000|2024-11-18 14:30:00|6908.4|6893.4|6929.4|6914.4|6936.9|6921.9|6903.4|6888.4|486
1731940500000|2024-11-18 14:35:00|6927.4|6912.4|6925.4|6910.4|6928.4|6913.4|6911.9|6896.9|339
1731940800000|2024-11-18 14:40:00|6924.9|6909.9|6921.4|6906.4|6925.4|6910.4|6913.4|6898.4|310
1731941100000|2024-11-18 14:45:00|6920.4|6905.4|6913.4|6898.4|6920.4|6905.4|6909.4|6894.4|287
1731941400000|2024-11-18 14:50:00|6912.9|6897.9|6901.4|6886.4|6912.9|6897.9|6901.4|6886.4|194
1731941700000|2024-11-18 14:55:00|6900.9|6885.9|6902.4|6887.4|6902.9|6887.9|6898.9|6883.9|206
1731942000000|2024-11-18 15:00:00|6904.4|6889.4|6922.4|6907.4|6925.4|6910.4|6899.9|6884.9|474
1731942300000|2024-11-18 15:05:00|6920.9|6905.9|6926.4|6911.4|6932.9|6917.9|6920.4|6905.4|184
1731942600000|2024-11-18 15:10:00|6925.9|6910.9|6919.4|6904.4|6928.4|6913.4|6917.9|6902.9|111
1731942900000|2024-11-18 15:15:00|6918.4|6903.4|6918.4|6903.4|6922.9|6907.9|6914.4|6899.4|145
1731943200000|2024-11-18 15:20:00|6918.9|6903.9|6918.9|6903.9|6927.4|6912.4|6917.9|6902.9|197
1731943500000|2024-11-18 15:25:00|6918.4|6903.4|6919.9|6904.9|6921.9|6906.9|6915.4|6900.4|257
1731943800000|2024-11-18 15:30:00|6920.4|6905.4|6924.9|6909.9|6929.4|6914.4|6920.4|6905.4|395
1731944100000|2024-11-18 15:35:00|6926.9|6911.9|6918.9|6903.9|6931.9|6916.9|6915.9|6900.9|294
1731944400000|2024-11-18 15:40:00|6918.4|6903.4|6918.4|6903.4|6925.9|6910.9|6913.4|6898.4|180
1731944700000|2024-11-18 15:45:00|6917.9|6902.9|6928|6913|6936.4|6921.4|6917.5|6902.5|322
1731945000000|2024-11-18 15:50:00|6928.5|6913.5|6924|6909|6932.5|6917.5|6918.5|6903.5|212
1731945300000|2024-11-18 15:55:00|6923.5|6908.5|6922.5|6907.5|6923.5|6908.5|6914.5|6899.5|142
1731945600000|2024-11-18 16:00:00|6923|6908|6927.5|6912.5|6931.5|6916.5|6920|6905|495
1731945900000|2024-11-18 16:05:00|6925|6910|6927|6912|6929|6914|6924.5|6909.5|259
1731946200000|2024-11-18 16:10:00|6927.5|6912.5|6926.5|6911.5|6932|6917|6925.5|6910.5|169
1731946500000|2024-11-18 16:15:00|6928|6913|6928.5|6913.5|6933|6918|6926.5|6911.5|196
1731946800000|2024-11-18 16:20:00|6927.5|6912.5|6931|6916|6934|6919|6927|6912|316
1731947100000|2024-11-18 16:25:00|6930.5|6915.5|6928.5|6913.5|6936|6921|6925.5|6910.5|228
1731947400000|2024-11-18 16:30:00|6929|6914|6926|6911|6932|6917|6922.5|6907.5|172
1731947700000|2024-11-18 16:35:00|6924.5|6909.5|6929.5|6914.5|6932|6917|6924.5|6909.5|111
1731948000000|2024-11-18 16:40:00|6930|6915|6932|6917|6935.5|6920.5|6929|6914|138
1731948300000|2024-11-18 16:45:00|6933|6918|6928|6913|6934|6919|6927|6912|149
1731948600000|2024-11-18 16:50:00|6928.5|6913.5|6927|6912|6929.5|6914.5|6923|6908|176
1731948900000|2024-11-18 16:55:00|6923.5|6908.5|6917|6902|6925.5|6910.5|6916.5|6901.5|279
1731949200000|2024-11-18 17:00:00|6916.5|6901.5|6915.5|6900.5|6919.5|6904.5|6910|6895|209
1731949500000|2024-11-18 17:05:00|6914.5|6899.5|6912.5|6897.5|6916|6901|6910.5|6895.5|150
1731949800000|2024-11-18 17:10:00|6913|6898|6907.5|6892.5|6913.5|6898.5|6905.6|6890.6|153
1731950100000|2024-11-18 17:15:00|6907.6|6892.6|6905.5|6890.5|6908|6893|6905.1|6890.1|135
1731950400000|2024-11-18 17:20:00|6905.1|6890.1|6904.6|6889.6|6907.1|6892.1|6904.1|6889.1|351
1731950700000|2024-11-18 17:25:00|6905.1|6890.1|6901.1|6886.1|6906.6|6891.6|6897.1|6882.1|371
1731951000000|2024-11-18 17:30:00|6901.6|6886.6|6906.1|6891.1|6906.1|6891.1|6901.1|6886.1|170
1731951300000|2024-11-18 17:35:00|6905.6|6890.6|6899.6|6884.6|6906.1|6891.1|6899.6|6884.6|200
1731951600000|2024-11-18 17:40:00|6900.1|6885.1|6899.6|6884.6|6902.1|6887.1|6899.1|6884.1|395
1731951900000|2024-11-18 17:45:00|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|6898.1|6883.1|113
1731952200000|2024-11-18 17:50:00|6900.6|6885.6|6903.1|6888.1|6904.1|6889.1|6900.6|6885.6|116
1731952500000|2024-11-18 17:55:00|6901.6|6886.6|6905.1|6890.1|6905.6|6890.6|6900.6|6885.6|174
1731952800000|2024-11-18 18:00:00|6904.6|6889.6|6901.6|6886.6|6904.6|6889.6|6901.1|6886.1|132
1731953100000|2024-11-18 18:05:00|6903.1|6888.1|6907.1|6892.1|6907.1|6892.1|6903.1|6888.1|283
1731953400000|2024-11-18 18:10:00|6906.6|6891.6|6903.6|6888.6|6910.1|6895.1|6903.6|6888.6|288
1731953700000|2024-11-18 18:15:00|6904.1|6889.1|6915.1|6900.1|6916.1|6901.1|6903.6|6888.6|201
1731954000000|2024-11-18 18:20:00|6913.6|6898.6|6916.6|6901.6|6920.6|6905.6|6913.6|6898.6|240
1731954300000|2024-11-18 18:25:00|6918.1|6903.1|6918.6|6903.6|6921.1|6906.1|6915.6|6900.6|197
1731954600000|2024-11-18 18:30:00|6917.6|6902.6|6917.1|6902.1|6921.6|6906.6|6917.1|6902.1|108
1731954900000|2024-11-18 18:35:00|6915.6|6900.6|6914.6|6899.6|6916.1|6901.1|6913.1|6898.1|113
1731955200000|2024-11-18 18:40:00|6915.1|6900.1|6919.1|6904.1|6920.1|6905.1|6913.6|6898.6|99
1731955500000|2024-11-18 18:45:00|6919.6|6904.6|6918.6|6903.6|6921.1|6906.1|6914.1|6899.1|145
1731955800000|2024-11-18 18:50:00|6918.1|6903.1|6918.1|6903.1|6918.6|6903.6|6913.2|6898.2|203
1731956100000|2024-11-18 18:55:00|6919.1|6904.1|6921.7|6906.7|6923.1|6908.1|6915.2|6900.2|391
1731956400000|2024-11-18 19:00:00|6922.2|6907.2|6922.6|6907.6|6927.7|6912.7|6917.2|6902.2|423
1731956700000|2024-11-18 19:05:00|6922.7|6907.7|6919.2|6904.2|6923.1|6908.1|6912.7|6897.7|370
1731957000000|2024-11-18 19:10:00|6918.2|6903.2|6910.2|6895.2|6919.2|6904.2|6906.2|6891.2|1318
1731957300000|2024-11-18 19:15:00|6909.7|6894.7|6905.2|6890.2|6910.2|6895.2|6902.7|6887.7|407
1731981600000|2024-11-19 02:00:00|6907.6|6892.6|6905.6|6890.6|6909.1|6894.1|6902.6|6887.6|43
1731981900000|2024-11-19 02:05:00|6907.1|6892.1|6902.1|6887.1|6910.1|6895.1|6902.1|6887.1|57
1731982200000|2024-11-19 02:10:00|6901.6|6886.6|6892.1|6877.1|6901.6|6886.6|6891.6|6876.6|66
1731982500000|2024-11-19 02:15:00|6891.6|6876.6|6890.1|6875.1|6891.6|6876.6|6889.6|6874.6|84
1731982800000|2024-11-19 02:20:00|6890.6|6875.6|6879.6|6864.6|6890.6|6875.6|6879.6|6864.6|94
1731983100000|2024-11-19 02:25:00|6880.1|6865.1|6880.6|6865.6|6883.6|6868.6|6878.1|6863.1|55
1731983400000|2024-11-19 02:30:00|6880.1|6865.1|6884.1|6869.1|6885.1|6870.1|6880.1|6865.1|24
1731983700000|2024-11-19 02:35:00|6883.6|6868.6|6886.1|6871.1|6887.6|6872.6|6882.7|6867.7|12
1731984000000|2024-11-19 02:40:00|6885.6|6870.6|6890.1|6875.1|6890.1|6875.1|6884.7|6869.7|8
1731984300000|2024-11-19 02:45:00|6889.7|6874.7|6886.2|6871.2|6890.1|6875.1|6886.2|6871.2|2
1731984600000|2024-11-19 02:50:00|6888.7|6873.7|6887.2|6872.2|6888.7|6873.7|6887.2|6872.2|3
1731984900000|2024-11-19 02:55:00|6890.2|6875.2|6890.2|6875.2|6890.7|6875.7|6889.7|6874.7|10
1731985200000|2024-11-19 03:00:00|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|1
1731985500000|2024-11-19 03:05:00|6891.2|6876.2|6900.2|6885.2|6900.2|6885.2|6891.2|6876.2|31
1731985800000|2024-11-19 03:10:00|6901.7|6886.7|6899.7|6884.7|6902.2|6887.2|6899.7|6884.7|17
1731986100000|2024-11-19 03:15:00|6900.2|6885.2|6901.2|6886.2|6901.7|6886.7|6900.2|6885.2|4
1731986400000|2024-11-19 03:20:00|6902.7|6887.7|6904.7|6889.7|6904.7|6889.7|6902.7|6887.7|26
1731986700000|2024-11-19 03:25:00|6904.2|6889.2|6904.7|6889.7|6905.2|6890.2|6904.2|6889.2|0
1731987000000|2024-11-19 03:30:00|6905.2|6890.2|6906.7|6891.7|6906.7|6891.7|6904.7|6889.7|10
1731987300000|2024-11-19 03:35:00|6907.7|6892.7|6901.7|6886.7|6907.7|6892.7|6901.2|6886.2|13
1731987600000|2024-11-19 03:40:00|||||||||1
1731987900000|2024-11-19 03:45:00|6901.2|6886.2|6901.7|6886.7|6901.7|6886.7|6900.7|6885.7|3
1731988200000|2024-11-19 03:50:00|6902.2|6887.2|6902.2|6887.2|6902.2|6887.2|6902.2|6887.2|2
1731988500000|2024-11-19 03:55:00|6902.7|6887.7|6900.7|6885.7|6906.7|6891.7|6900.2|6885.2|23
1731988800000|2024-11-19 04:00:00|6901.2|6886.2|6902.2|6887.2|6902.2|6887.2|6901.2|6886.2|3
1731989100000|2024-11-19 04:05:00|6901.7|6886.7|6902.2|6887.2|6902.2|6887.2|6901.7|6886.7|2
1731989700000|2024-11-19 04:15:00|6902.7|6887.7|6902.2|6887.2|6902.7|6887.7|6901.2|6886.2|0
1731990000000|2024-11-19 04:20:00|6902.3|6887.3|6900.7|6885.7|6906.7|6891.7|6900.7|6885.7|24
1731990300000|2024-11-19 04:25:00|6898.8|6883.8|6898.2|6883.2|6899.2|6884.2|6898.2|6883.2|1
1731990600000|2024-11-19 04:30:00|6898.7|6883.7|6899.8|6884.8|6899.8|6884.8|6898.2|6883.2|2
1731990900000|2024-11-19 04:35:00|6899.3|6884.3|6899.8|6884.8|6899.8|6884.8|6899.3|6884.3|0
1731991200000|2024-11-19 04:40:00|6898.3|6883.3|6899.8|6884.8|6899.8|6884.8|6898.3|6883.3|1
1731991500000|2024-11-19 04:45:00|6900.3|6885.3|6901.3|6886.3|6901.8|6886.8|6899.8|6884.8|7
1731991800000|2024-11-19 04:50:00|6900.3|6885.3|6900.3|6885.3|6900.8|6885.8|6900.3|6885.3|0
1731992400000|2024-11-19 05:00:00|6898.8|6883.8|6898.8|6883.8|6898.8|6883.8|6898.8|6883.8|0
1731993000000|2024-11-19 05:10:00|6899.3|6884.3|6899.3|6884.3|6899.3|6884.3|6899.3|6884.3|1
1731993300000|2024-11-19 05:15:00|6898.8|6883.8|6899.3|6884.3|6899.3|6884.3|6898.8|6883.8|0
1731993600000|2024-11-19 05:20:00|6898.8|6883.8|6900.3|6885.3|6900.3|6885.3|6898.8|6883.8|0
1731993900000|2024-11-19 05:25:00|6899.8|6884.8|6894.3|6879.3|6900.3|6885.3|6894.3|6879.3|7
1731994200000|2024-11-19 05:30:00|6895.8|6880.8|6896.8|6881.8|6896.8|6881.8|6895.3|6880.3|5
1731994800000|2024-11-19 05:40:00|6897.3|6882.3|6898.3|6883.3|6898.3|6883.3|6897.3|6882.3|6
1731995100000|2024-11-19 05:45:00|6897.8|6882.8|6899.8|6884.8|6901.9|6886.9|6896.8|6881.8|25
1731995400000|2024-11-19 05:50:00|6900.3|6885.3|6899.3|6884.3|6900.8|6885.8|6898.9|6883.9|6
1731995700000|2024-11-19 05:55:00|6899.4|6884.4|6900.9|6885.9|6900.9|6885.9|6899.4|6884.4|3
1731996000000|2024-11-19 06:00:00|6900.4|6885.4|6906.4|6891.4|6906.8|6891.8|6900.4|6885.4|11
1731996300000|2024-11-19 06:05:00|6910.3|6895.3|6908.4|6893.4|6913.3|6898.3|6906.4|6891.4|69
1731996600000|2024-11-19 06:10:00|6907.9|6892.9|6906.9|6891.9|6911.4|6896.4|6906.9|6891.9|50
1731996900000|2024-11-19 06:15:00|6906.4|6891.4|6907.9|6892.9|6907.9|6892.9|6906.4|6891.4|8
1731997200000|2024-11-19 06:20:00|6907.4|6892.4|6910.4|6895.4|6916.9|6901.9|6906.9|6891.9|62
1731997500000|2024-11-19 06:25:00|6909.9|6894.9|6904.9|6889.9|6909.9|6894.9|6904.9|6889.9|15
1731997800000|2024-11-19 06:30:00|6905.4|6890.4|6904.4|6889.4|6907.9|6892.9|6904.4|6889.4|22
1731998100000|2024-11-19 06:35:00|6903.9|6888.9|6903.9|6888.9|6904.9|6889.9|6903.9|6888.9|3
1731998400000|2024-11-19 06:40:00|6902.9|6887.9|6898.4|6883.4|6902.9|6887.9|6898.4|6883.4|7
1731998700000|2024-11-19 06:45:00|6899.9|6884.9|6899.4|6884.4|6899.9|6884.9|6896.9|6881.9|4
1731999000000|2024-11-19 06:50:00|6898.9|6883.9|6903.4|6888.4|6903.9|6888.9|6898.4|6883.4|23
1731999300000|2024-11-19 06:55:00|6902.4|6887.4|6905.4|6890.4|6905.4|6890.4|6900.4|6885.4|11
1731999600000|2024-11-19 07:00:00|6904.9|6889.9|6901.9|6886.9|6904.9|6889.9|6899.9|6884.9|13
1731999900000|2024-11-19 07:05:00|6900.9|6885.9|6896.9|6881.9|6900.9|6885.9|6896.9|6881.9|12
1732000200000|2024-11-19 07:10:00|6896.4|6881.4|6893.4|6878.4|6896.4|6881.4|6891.9|6876.9|7
1732000500000|2024-11-19 07:15:00|6893.9|6878.9|6893.9|6878.9|6894.4|6879.4|6893.4|6878.4|3
1732000800000|2024-11-19 07:20:00|6893.4|6878.4|6895.4|6880.4|6896.4|6881.4|6893.4|6878.4|7
1732001100000|2024-11-19 07:25:00|6894.9|6879.9|6896.4|6881.4|6896.4|6881.4|6894.9|6879.9|1
1732001400000|2024-11-19 07:30:00|6897.5|6882.5|6896.9|6881.9|6897.5|6882.5|6896.9|6881.9|2
1732001700000|2024-11-19 07:35:00|6897|6882|6896.9|6881.9|6897|6882|6895.9|6880.9|5
1732002000000|2024-11-19 07:40:00|6897.9|6882.9|6897|6882|6897.9|6882.9|6897|6882|6
1732002300000|2024-11-19 07:45:00|6895.9|6880.9|6896|6881|6896.4|6881.4|6894.9|6879.9|12
1732002600000|2024-11-19 07:50:00|6897|6882|6901|6886|6901|6886|6897|6882|6
1732002900000|2024-11-19 07:55:00|6900|6885|6897.9|6882.9|6900.9|6885.9|6897.5|6882.5|14
1732003200000|2024-11-19 08:00:00|6898|6883|6900.5|6885.5|6900.5|6885.5|6896.9|6881.9|13
1732003500000|2024-11-19 08:05:00|6900|6885|6899.5|6884.5|6900|6885|6898|6883|7
1732003800000|2024-11-19 08:10:00|6900|6885|6900|6885|6901|6886|6899|6884|4
1732004100000|2024-11-19 08:15:00|6899.5|6884.5|6901|6886|6902|6887|6899.5|6884.5|7
1732004400000|2024-11-19 08:20:00|6902|6887|6901|6886|6902.5|6887.5|6901|6886|6
1732004700000|2024-11-19 08:25:00|6900|6885|6899|6884|6901.5|6886.5|6898|6883|30
1732005000000|2024-11-19 08:30:00|6899.5|6884.5|6898.5|6883.5|6900|6885|6898.5|6883.5|6
1732005300000|2024-11-19 08:35:00|6897.5|6882.5|6888.5|6873.5|6898|6883|6888.5|6873.5|122
1732005600000|2024-11-19 08:40:00|6886.5|6871.5|6885.5|6870.5|6887.5|6872.5|6885.5|6870.5|24
1732005900000|2024-11-19 08:45:00|6886|6871|6887|6872|6890.5|6875.5|6885.5|6870.5|12
1732006200000|2024-11-19 08:50:00|6886|6871|6888.5|6873.5|6891|6876|6886|6871|17
1732006500000|2024-11-19 08:55:00|6889|6874|6882|6867|6889|6874|6882|6867|119
1732006800000|2024-11-19 09:00:00|6881.5|6866.5|6882.5|6867.5|6883.5|6868.5|6878.6|6863.6|30
1732007100000|2024-11-19 09:05:00|6883|6868|6883.5|6868.5|6884.1|6869.1|6881|6866|23
1732007400000|2024-11-19 09:10:00|6887.1|6872.1|6886.1|6871.1|6889.1|6874.1|6884.1|6869.1|67
1732007700000|2024-11-19 09:15:00|6886.5|6871.5|6886.6|6871.6|6889.6|6874.6|6886.1|6871.1|24
1732008000000|2024-11-19 09:20:00|6886.1|6871.1|6884.6|6869.6|6886.6|6871.6|6883.1|6868.1|60
1732008300000|2024-11-19 09:25:00|6885.1|6870.1|6884.6|6869.6|6887.1|6872.1|6883.6|6868.6|23
1732008600000|2024-11-19 09:30:00|6884.1|6869.1|6883.1|6868.1|6885.1|6870.1|6882.1|6867.1|51
1732008900000|2024-11-19 09:35:00|6883.6|6868.6|6887.1|6872.1|6887.6|6872.6|6883.1|6868.1|19
1732009200000|2024-11-19 09:40:00|6886.6|6871.6|6888.6|6873.6|6890.1|6875.1|6886.6|6871.6|9
1732009500000|2024-11-19 09:45:00|6888.1|6873.1|6891.6|6876.6|6891.6|6876.6|6888.1|6873.1|16
1732009800000|2024-11-19 09:50:00|6891.1|6876.1|6892.1|6877.1|6894.6|6879.6|6890.1|6875.1|28
1732010100000|2024-11-19 09:55:00|6891.6|6876.6|6885.6|6870.6|6892.1|6877.1|6885.6|6870.6|19
1732010400000|2024-11-19 10:00:00|6885.1|6870.1|6883.6|6868.6|6885.1|6870.1|6883.6|6868.6|74
1732010700000|2024-11-19 10:05:00|6882.6|6867.6|6882.6|6867.6|6883.1|6868.1|6882.1|6867.1|63
1732011000000|2024-11-19 10:10:00|6882.1|6867.1|6884.1|6869.1|6884.1|6869.1|6882.1|6867.1|28
1732011300000|2024-11-19 10:15:00|6884.6|6869.6|6885.1|6870.1|6885.1|6870.1|6881.7|6866.7|42
1732011600000|2024-11-19 10:20:00|6883.1|6868.1|6884.6|6869.6|6884.6|6869.6|6882.6|6867.6|32
1732011900000|2024-11-19 10:25:00|6884.1|6869.1|6882.2|6867.2|6885.1|6870.1|6882.2|6867.2|24
1732012200000|2024-11-19 10:30:00|6882.7|6867.7|6883.7|6868.7|6883.7|6868.7|6882.2|6867.2|32
1732012500000|2024-11-19 10:35:00|6884.2|6869.2|6883.6|6868.6|6885.1|6870.1|6883.2|6868.2|45
1732012800000|2024-11-19 10:40:00|6883.7|6868.7|6882.7|6867.7|6883.7|6868.7|6882.7|6867.7|16
1732013100000|2024-11-19 10:45:00|6883.2|6868.2|6883.7|6868.7|6884.2|6869.2|6882.7|6867.7|5
1732013400000|2024-11-19 10:50:00|6883.2|6868.2|6883.2|6868.2|6883.7|6868.7|6883.2|6868.2|1
1732013700000|2024-11-19 10:55:00|6884.2|6869.2|6882.7|6867.7|6884.2|6869.2|6882.7|6867.7|6
1732014000000|2024-11-19 11:00:00|6883.2|6868.2|6880.7|6865.7|6883.2|6868.2|6880.7|6865.7|29
1732014300000|2024-11-19 11:05:00|6880.2|6865.2|6881.7|6866.7|6881.7|6866.7|6878.7|6863.7|45
1732014600000|2024-11-19 11:10:00|6881.2|6866.2|6879.2|6864.2|6881.2|6866.2|6878.2|6863.2|20
1732014900000|2024-11-19 11:15:00|6878.2|6863.2|6872.7|6857.7|6879.2|6864.2|6871.2|6856.2|78
1732015200000|2024-11-19 11:20:00|6873.2|6858.2|6872.2|6857.2|6874.2|6859.2|6871.2|6856.2|29
1732015500000|2024-11-19 11:25:00|6873.2|6858.2|6873.7|6858.7|6875.2|6860.2|6873.2|6858.2|18
1732015800000|2024-11-19 11:30:00|6873.2|6858.2|6872.2|6857.2|6874.2|6859.2|6871.7|6856.7|53
1732016100000|2024-11-19 11:35:00|6871.7|6856.7|6873.7|6858.7|6874.2|6859.2|6871.7|6856.7|19
1732016400000|2024-11-19 11:40:00|6874.2|6859.2|6874.2|6859.2|6875.7|6860.7|6873.7|6858.7|35
1732016700000|2024-11-19 11:45:00|6875.7|6860.7|6871.7|6856.7|6876.2|6861.2|6871.7|6856.7|12
1732017000000|2024-11-19 11:50:00|6872.2|6857.2|6872.7|6857.7|6873.2|6858.2|6871.2|6856.2|13
1732017300000|2024-11-19 11:55:00|6873.2|6858.2|6874.2|6859.2|6875.7|6860.7|6872.2|6857.2|17
1732017600000|2024-11-19 12:00:00|6873.7|6858.7|6875.7|6860.7|6876.2|6861.2|6873.7|6858.7|33
1732017900000|2024-11-19 12:05:00|6876.2|6861.2|6878.2|6863.2|6878.7|6863.7|6875.2|6860.2|37
1732018200000|2024-11-19 12:10:00|6878.7|6863.7|6869.2|6854.2|6878.7|6863.7|6866.7|6851.7|264
1732018500000|2024-11-19 12:15:00|6869.7|6854.7|6877.7|6862.7|6880.2|6865.2|6868.2|6853.2|100
1732018800000|2024-11-19 12:20:00|6876.2|6861.2|6873.2|6858.2|6876.7|6861.7|6872.7|6857.7|16
1732019100000|2024-11-19 12:25:00|6872.7|6857.7|6871.2|6856.2|6872.7|6857.7|6870.7|6855.7|2
1732019400000|2024-11-19 12:30:00|6870.7|6855.7|6866.3|6851.3|6870.7|6855.7|6865.3|6850.3|91
1732019700000|2024-11-19 12:35:00|6865.8|6850.8|6850.8|6835.8|6867.2|6852.2|6850.3|6835.3|249
1732020000000|2024-11-19 12:40:00|6851.3|6836.3|6851.8|6836.8|6856.8|6841.8|6850.8|6835.8|106
1732020300000|2024-11-19 12:45:00|6852.3|6837.3|6855.3|6840.3|6855.3|6840.3|6851.8|6836.8|16
1732020600000|2024-11-19 12:50:00|6856.2|6841.2|6853.8|6838.8|6856.3|6841.3|6850.3|6835.3|92
1732020900000|2024-11-19 12:55:00|6855.3|6840.3|6851.3|6836.3|6856.8|6841.8|6850.8|6835.8|22
1732021200000|2024-11-19 13:00:00|6850.3|6835.3|6866.3|6851.3|6866.8|6851.8|6850.3|6835.3|301
1732021500000|2024-11-19 13:05:00|6865.8|6850.8|6870.8|6855.8|6871.8|6856.8|6863.3|6848.3|213
1732021800000|2024-11-19 13:10:00|6868.8|6853.8|6872.8|6857.8|6878.3|6863.3|6866.8|6851.8|118
1732022100000|2024-11-19 13:15:00|6873.8|6858.8|6873.8|6858.8|6875.8|6860.8|6870.3|6855.3|228
1732022400000|2024-11-19 13:20:00|6873.3|6858.3|6874.3|6859.3|6875.8|6860.8|6866.3|6851.3|148
1732022700000|2024-11-19 13:25:00|6873.8|6858.8|6879.8|6864.8|6883.3|6868.3|6869.8|6854.8|178
1732023000000|2024-11-19 13:30:00|6879.3|6864.3|6881.8|6866.8|6883.3|6868.3|6870.8|6855.8|121
1732023300000|2024-11-19 13:35:00|6880.8|6865.8|6883.3|6868.3|6886.3|6871.3|6879.8|6864.8|129
1732023600000|2024-11-19 13:40:00|6881.8|6866.8|6882.8|6867.8|6885.8|6870.8|6880.8|6865.8|142
1732023900000|2024-11-19 13:45:00|6883.8|6868.8|6876.8|6861.8|6886.8|6871.8|6873.3|6858.3|117
1732024200000|2024-11-19 13:50:00|6876.3|6861.3|6880.8|6865.8|6881.8|6866.8|6875.3|6860.3|176
1732024500000|2024-11-19 13:55:00|6881.8|6866.8|6881.3|6866.3|6885.8|6870.8|6875.3|6860.3|127
1732024800000|2024-11-19 14:00:00|6882.3|6867.3|6875.9|6860.9|6882.8|6867.8|6875.3|6860.3|151
1732025100000|2024-11-19 14:05:00|6875.4|6860.4|6876.3|6861.3|6880.8|6865.8|6875.4|6860.4|95
1732025400000|2024-11-19 14:10:00|6875.9|6860.9|6881.3|6866.3|6882.3|6867.3|6875.8|6860.8|175
1732025700000|2024-11-19 14:15:00|6881.8|6866.8|6881.8|6866.8|6887.3|6872.3|6879.3|6864.3|142
1732026000000|2024-11-19 14:20:00|6883.3|6868.3|6864.4|6849.4|6883.8|6868.8|6864.4|6849.4|228
1732026300000|2024-11-19 14:25:00|6863.9|6848.9|6864.3|6849.3|6864.8|6849.8|6861.9|6846.9|186
1732026600000|2024-11-19 14:30:00|6863.9|6848.9|6871.8|6856.8|6874.3|6859.3|6860.9|6845.9|317
1732026900000|2024-11-19 14:35:00|6871.3|6856.3|6879.8|6864.8|6886.3|6871.3|6869.8|6854.8|349
1732027200000|2024-11-19 14:40:00|6879.3|6864.3|6876.3|6861.3|6880.3|6865.3|6873.8|6858.8|324
1732027500000|2024-11-19 14:45:00|6875.8|6860.8|6870.9|6855.9|6879.3|6864.3|6861.8|6846.8|209
1732027800000|2024-11-19 14:50:00|6871.4|6856.4|6875.4|6860.4|6877.9|6862.9|6862.4|6847.4|192
1732028100000|2024-11-19 14:55:00|6876.4|6861.4|6878.9|6863.9|6882.4|6867.4|6871.4|6856.4|202
1732028400000|2024-11-19 15:00:00|6880.8|6865.8|6879.4|6864.4|6886.9|6871.9|6875.4|6860.4|298
1732028700000|2024-11-19 15:05:00|6877.9|6862.9|6891.8|6876.8|6893.4|6878.4|6877.4|6862.4|193
1732029000000|2024-11-19 15:10:00|6892.3|6877.3|6889.9|6874.9|6904.3|6889.3|6884.9|6869.9|184
1732029300000|2024-11-19 15:15:00|6890.8|6875.8|6891.4|6876.4|6892.9|6877.9|6880.9|6865.9|208
1732029600000|2024-11-19 15:20:00|6890.9|6875.9|6890.4|6875.4|6893.9|6878.9|6885.4|6870.4|261
1732029900000|2024-11-19 15:25:00|6890.9|6875.9|6897.4|6882.4|6897.4|6882.4|6889.9|6874.9|134
1732030200000|2024-11-19 15:30:00|6898.4|6883.4|6916.3|6901.3|6916.8|6901.8|6897.9|6882.9|302
1732030500000|2024-11-19 15:35:00|6915.4|6900.4|6928.8|6913.8|6937.8|6922.8|6913.4|6898.4|420
1732030800000|2024-11-19 15:40:00|6928.3|6913.3|6936.8|6921.8|6946.8|6931.8|6928.3|6913.3|255
1732031100000|2024-11-19 15:45:00|6936.9|6921.9|6939.9|6924.9|6940.3|6925.3|6931.4|6916.4|200
1732031400000|2024-11-19 15:50:00|6939.4|6924.4|6925.9|6910.9|6940.4|6925.4|6920.4|6905.4|198
1732031700000|2024-11-19 15:55:00|6926.4|6911.4|6921.9|6906.9|6929.9|6914.9|6916.9|6901.9|552
1732032000000|2024-11-19 16:00:00|6919.9|6904.9|6910.9|6895.9|6921.9|6906.9|6909.4|6894.4|137
1732032300000|2024-11-19 16:05:00|6912.4|6897.4|6911.4|6896.4|6916.9|6901.9|6911.4|6896.4|282
1732032600000|2024-11-19 16:10:00|6912.4|6897.4|6903.4|6888.4|6915.9|6900.9|6902.9|6887.9|135
1732032900000|2024-11-19 16:15:00|6902.9|6887.9|6915.9|6900.9|6916.4|6901.4|6902.9|6887.9|102
1732033200000|2024-11-19 16:20:00|6914.9|6899.9|6921.9|6906.9|6927.9|6912.9|6913.9|6898.9|254
1732033500000|2024-11-19 16:25:00|6919.4|6904.4|6933.4|6918.4|6933.9|6918.9|6919.4|6904.4|126
1732033800000|2024-11-19 16:30:00|6932.9|6917.9|6941.4|6926.4|6942.9|6927.9|6932.9|6917.9|185
1732034100000|2024-11-19 16:35:00|6941.9|6926.9|6939.4|6924.4|6950.9|6935.9|6936.9|6921.9|117
1732034400000|2024-11-19 16:40:00|6937.9|6922.9|6932.9|6917.9|6942.9|6927.9|6932.4|6917.4|101
1732034700000|2024-11-19 16:45:00|6930.9|6915.9|6931.9|6916.9|6932.9|6917.9|6922.9|6907.9|239
1732035000000|2024-11-19 16:50:00|6932.4|6917.4|6927.4|6912.4|6932.9|6917.9|6925.9|6910.9|162
1732035300000|2024-11-19 16:55:00|6927.9|6912.9|6929.9|6914.9|6937.9|6922.9|6925.4|6910.4|206
1732035600000|2024-11-19 17:00:00|6927.9|6912.9|6928.9|6913.9|6931.4|6916.4|6925.9|6910.9|113
1732035900000|2024-11-19 17:05:00|6929.4|6914.4|6931.9|6916.9|6937.4|6922.4|6929.4|6914.4|185
1732036200000|2024-11-19 17:10:00|6930.4|6915.4|6933.9|6918.9|6938.4|6923.4|6930.4|6915.4|202
1732036500000|2024-11-19 17:15:00|6934.4|6919.4|6946.4|6931.4|6946.4|6931.4|6933.9|6918.9|190
1732036800000|2024-11-19 17:20:00|6948.9|6933.9|6948.9|6933.9|6950.4|6935.4|6942.4|6927.4|145
1732037100000|2024-11-19 17:25:00|6949.4|6934.4|6946.4|6931.4|6950.4|6935.4|6943.9|6928.9|144
1732037400000|2024-11-19 17:30:00|6947.4|6932.4|6945|6930|6947.4|6932.4|6937.9|6922.9|342
1732037700000|2024-11-19 17:35:00|6944|6929|6941.5|6926.5|6948|6933|6938|6923|344
1732038000000|2024-11-19 17:40:00|6940.5|6925.5|6933.5|6918.5|6941|6926|6933|6918|88
1732038300000|2024-11-19 17:45:00|6934|6919|6938|6923|6938|6923|6931|6916|92
1732038600000|2024-11-19 17:50:00|6936.5|6921.5|6922.5|6907.5|6937.5|6922.5|6922|6907|192
1732038900000|2024-11-19 17:55:00|6923.5|6908.5|6926|6911|6933|6918|6923.5|6908.5|270
1732039200000|2024-11-19 18:00:00|6924.5|6909.5|6923.5|6908.5|6929|6914|6921|6906|243
1732039500000|2024-11-19 18:05:00|6923|6908|6931.5|6916.5|6932.5|6917.5|6922.5|6907.5|199
1732039800000|2024-11-19 18:10:00|6932|6917|6926.5|6911.5|6932|6917|6924|6909|140
1732040100000|2024-11-19 18:15:00|6926|6911|6926|6911|6929|6914|6922.5|6907.5|113
1732040400000|2024-11-19 18:20:00|6926.5|6911.5|6928|6913|6929.5|6914.5|6926.5|6911.5|109
1732040700000|2024-11-19 18:25:00|6927.5|6912.5|6928|6913|6929.5|6914.5|6927.5|6912.5|273
1732041000000|2024-11-19 18:30:00|6927.5|6912.5|6922.1|6907.1|6928.5|6913.5|6921.1|6906.1|133
1732041300000|2024-11-19 18:35:00|6922.6|6907.6|6926.1|6911.1|6928.1|6913.1|6920.1|6905.1|161
1732041600000|2024-11-19 18:40:00|6926.6|6911.6|6929|6914|6930.5|6915.5|6924.6|6909.6|114
1732041900000|2024-11-19 18:45:00|6930|6915|6937.5|6922.5|6938|6923|6924.6|6909.6|176
1732042200000|2024-11-19 18:50:00|6938|6923|6942.5|6927.5|6945.5|6930.5|6938|6923|142
1732042500000|2024-11-19 18:55:00|6943|6928|6943|6928|6945.5|6930.5|6940|6925|129
1732042800000|2024-11-19 19:00:00|6942.5|6927.5|6934.6|6919.6|6942.5|6927.5|6931.6|6916.6|189
1732043100000|2024-11-19 19:05:00|6935|6920|6924.1|6909.1|6935|6920|6923.6|6908.6|280
1732043400000|2024-11-19 19:10:00|6924.6|6909.6|6937|6922|6938.5|6923.5|6924|6909|985
1732043700000|2024-11-19 19:15:00|6936.5|6921.5|6943|6928|6946.5|6931.5|6934.5|6919.5|241
1732068000000|2024-11-20 02:00:00|6926.9|6911.9|6927.5|6912.5|6933.5|6918.5|6921.5|6906.5|225
1732068300000|2024-11-20 02:05:00|6927|6912|6937.5|6922.5|6937.5|6922.5|6926.4|6911.4|17
1732068600000|2024-11-20 02:10:00|6938|6923|6960.9|6945.9|6964.9|6949.9|6935.5|6920.5|73
1732068900000|2024-11-20 02:15:00|6958.9|6943.9|6944.9|6929.9|6958.9|6943.9|6941|6926|184
1732069200000|2024-11-20 02:20:00|6944.4|6929.4|6951.4|6936.4|6953.4|6938.4|6940.9|6925.9|20
1732069500000|2024-11-20 02:25:00|6950.9|6935.9|6953.4|6938.4|6953.4|6938.4|6949.5|6934.5|5
1732069800000|2024-11-20 02:30:00|6956.4|6941.4|6953.4|6938.4|6961.9|6946.9|6953.4|6938.4|9
1732070100000|2024-11-20 02:35:00|6952.9|6937.9|6956.9|6941.9|6959.9|6944.9|6950.9|6935.9|13
1732070400000|2024-11-20 02:40:00|6957.9|6942.9|6964.9|6949.9|6967.4|6952.4|6956.9|6941.9|5
1732070700000|2024-11-20 02:45:00|6963.9|6948.9|6963.4|6948.4|6964.4|6949.4|6958.4|6943.4|26
1732071000000|2024-11-20 02:50:00|6963.9|6948.9|6964.4|6949.4|6966.4|6951.4|6958.5|6943.5|5
1732071300000|2024-11-20 02:55:00|6963.9|6948.9|6964.4|6949.4|6966.4|6951.4|6963.9|6948.9|2
1732071600000|2024-11-20 03:00:00|6963.9|6948.9|6958.5|6943.5|6963.9|6948.9|6958.5|6943.5|3
1732071900000|2024-11-20 03:05:00|6957.5|6942.5|6951|6936|6957.5|6942.5|6943.5|6928.5|14
1732072200000|2024-11-20 03:10:00|6951.9|6936.9|6951|6936|6951.9|6936.9|6951|6936|1
1732072500000|2024-11-20 03:15:00|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|1
1732073100000|2024-11-20 03:25:00|6950|6935|6943.5|6928.5|6951|6936|6943.5|6928.5|3
1732073400000|2024-11-20 03:30:00|6943|6928|6940|6925|6943|6928|6939.5|6924.5|1
1732073700000|2024-11-20 03:35:00|6939.5|6924.5|6935|6920|6939.5|6924.5|6931|6916|15
1732074000000|2024-11-20 03:40:00|6935.5|6920.5|6936|6921|6936|6921|6935|6920|3
1732074300000|2024-11-20 03:45:00|6935.5|6920.5|6937.5|6922.5|6940|6925|6935.5|6920.5|2
1732074600000|2024-11-20 03:50:00|6939.5|6924.5|6937.5|6922.5|6942|6927|6937.5|6922.5|2
1732074900000|2024-11-20 03:55:00|6935.1|6920.1|6939.1|6924.1|6939.5|6924.5|6935.1|6920.1|2
1732075200000|2024-11-20 04:00:00|6938.1|6923.1|6934.1|6919.1|6938.1|6923.1|6933.6|6918.6|1
1732075800000|2024-11-20 04:10:00|6934.6|6919.6|6937|6922|6938.1|6923.1|6934.6|6919.6|3
1732076100000|2024-11-20 04:15:00|6941|6926|6939|6924|6941|6926|6939|6924|6
1732076400000|2024-11-20 04:20:00|6938.6|6923.6|6938.5|6923.5|6938.6|6923.6|6938.5|6923.5|0
1732077000000|2024-11-20 04:30:00|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|0
1732077300000|2024-11-20 04:35:00|6938.1|6923.1|6934.1|6919.1|6938.1|6923.1|6934.1|6919.1|4
1732077600000|2024-11-20 04:40:00|6933.6|6918.6|6931.1|6916.1|6933.6|6918.6|6931.1|6916.1|1
1732077900000|2024-11-20 04:45:00|6930.1|6915.1|6928.1|6913.1|6930.1|6915.1|6928.1|6913.1|1
1732078200000|2024-11-20 04:50:00|6927.6|6912.6|6928.6|6913.6|6928.6|6913.6|6927.6|6912.6|5
1732078500000|2024-11-20 04:55:00|6931.1|6916.1|6936.1|6921.1|6936.1|6921.1|6931.1|6916.1|18
1732078800000|2024-11-20 05:00:00|6935.6|6920.6|6935.1|6920.1|6935.6|6920.6|6934.6|6919.6|6
1732079100000|2024-11-20 05:05:00|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|1
1732079400000|2024-11-20 05:10:00|||||||||1
1732080000000|2024-11-20 05:20:00|6935.1|6920.1|6936.6|6921.6|6938.1|6923.1|6935.1|6920.1|2
1732080300000|2024-11-20 05:25:00|6938.1|6923.1|6938.6|6923.6|6939.1|6924.1|6938.1|6923.1|0
1732080600000|2024-11-20 05:30:00|6938.1|6923.1|6939.6|6924.6|6939.6|6924.6|6937.1|6922.1|2
1732080900000|2024-11-20 05:35:00|6940.1|6925.1|6940.7|6925.7|6940.7|6925.7|6940.1|6925.1|0
1732081200000|2024-11-20 05:40:00|6940.6|6925.6|6940.1|6925.1|6940.6|6925.6|6940.1|6925.1|0
1732081500000|2024-11-20 05:45:00|6939.6|6924.6|6939.6|6924.6|6940.6|6925.6|6939.6|6924.6|1
1732081800000|2024-11-20 05:50:00|6940.2|6925.2|6941.1|6926.1|6941.6|6926.6|6940.1|6925.1|1
1732082100000|2024-11-20 05:55:00|6940.7|6925.7|6941.2|6926.2|6941.2|6926.2|6940.7|6925.7|0
1732082400000|2024-11-20 06:00:00|6942.6|6927.6|6943.6|6928.6|6943.6|6928.6|6941.2|6926.2|5
1732082700000|2024-11-20 06:05:00|6943.7|6928.7|6948.7|6933.7|6948.7|6933.7|6943.7|6928.7|0
1732083000000|2024-11-20 06:10:00|6946.7|6931.7|6946.2|6931.2|6947.2|6932.2|6946.2|6931.2|13
1732083300000|2024-11-20 06:15:00|6946.7|6931.7|6947.7|6932.7|6948.2|6933.2|6946.7|6931.7|1
1732083600000|2024-11-20 06:20:00|6948.2|6933.2|6948.7|6933.7|6948.7|6933.7|6947.7|6932.7|1
1732083900000|2024-11-20 06:25:00|6949.7|6934.7|6948.7|6933.7|6951.2|6936.2|6947.2|6932.2|7
1732084200000|2024-11-20 06:30:00|6948.2|6933.2|6954.2|6939.2|6954.2|6939.2|6946.7|6931.7|5
1732084500000|2024-11-20 06:35:00|6952.2|6937.2|6951.7|6936.7|6952.2|6937.2|6950.2|6935.2|10
1732084800000|2024-11-20 06:40:00|6952.2|6937.2|6952.7|6937.7|6953.7|6938.7|6951.2|6936.2|1
1732085100000|2024-11-20 06:45:00|6952.2|6937.2|6948.2|6933.2|6952.2|6937.2|6948.2|6933.2|1
1732085400000|2024-11-20 06:50:00|6947.2|6932.2|6946.2|6931.2|6947.2|6932.2|6946.2|6931.2|4
1732085700000|2024-11-20 06:55:00|6945.7|6930.7|6946.2|6931.2|6946.7|6931.7|6945.7|6930.7|0
1732086000000|2024-11-20 07:00:00|6946.7|6931.7|6951.7|6936.7|6951.7|6936.7|6946.2|6931.2|3
1732086300000|2024-11-20 07:05:00|6954.2|6939.2|6955.8|6940.8|6959.2|6944.2|6952.8|6937.8|13
1732086600000|2024-11-20 07:10:00|6956.2|6941.2|6956.7|6941.7|6957.7|6942.7|6956.2|6941.2|4
1732086900000|2024-11-20 07:15:00|6957.2|6942.2|6955.7|6940.7|6957.3|6942.3|6955.7|6940.7|1
1732087200000|2024-11-20 07:20:00|6953.8|6938.8|6953.3|6938.3|6953.8|6938.8|6950.3|6935.3|7
1732087500000|2024-11-20 07:25:00|6952.8|6937.8|6950.3|6935.3|6952.8|6937.8|6950.3|6935.3|3
1732087800000|2024-11-20 07:30:00|6950.8|6935.8|6954.8|6939.8|6955.3|6940.3|6950.8|6935.8|4
1732088100000|2024-11-20 07:35:00|6954.3|6939.3|6955.2|6940.2|6956.8|6941.8|6954.2|6939.2|4
1732088400000|2024-11-20 07:40:00|6955.3|6940.3|6956.2|6941.2|6956.7|6941.7|6954.3|6939.3|10
1732088700000|2024-11-20 07:45:00|6956.7|6941.7|6953.8|6938.8|6956.7|6941.7|6953.8|6938.8|1
1732089000000|2024-11-20 07:50:00|6952.8|6937.8|6950.7|6935.7|6952.8|6937.8|6950.7|6935.7|2
1732089300000|2024-11-20 07:55:00|6955.2|6940.2|6950.8|6935.8|6959.7|6944.7|6950.8|6935.8|18
1732089600000|2024-11-20 08:00:00|6951.2|6936.2|6950.3|6935.3|6955.3|6940.3|6949.8|6934.8|11
1732089900000|2024-11-20 08:05:00|6952.3|6937.3|6949.3|6934.3|6952.8|6937.8|6946.8|6931.8|31
1732090200000|2024-11-20 08:10:00|6949.8|6934.8|6949.8|6934.8|6954.2|6939.2|6949.3|6934.3|3
1732090500000|2024-11-20 08:15:00|6948.3|6933.3|6949.8|6934.8|6950.3|6935.3|6948.3|6933.3|2
1732090800000|2024-11-20 08:20:00|6949.3|6934.3|6946.3|6931.3|6949.3|6934.3|6946.3|6931.3|9
1732091100000|2024-11-20 08:25:00|6946.8|6931.8|6949.8|6934.8|6950.3|6935.3|6946.8|6931.8|3
1732091400000|2024-11-20 08:30:00|6950.3|6935.3|6949.8|6934.8|6950.8|6935.8|6947.3|6932.3|5
1732091700000|2024-11-20 08:35:00|6950.8|6935.8|6953.8|6938.8|6954.8|6939.8|6950.3|6935.3|6
1732092000000|2024-11-20 08:40:00|6953.3|6938.3|6950.8|6935.8|6954.3|6939.3|6950.8|6935.8|1
1732092300000|2024-11-20 08:45:00|6950.3|6935.3|6949.3|6934.3|6954.3|6939.3|6947.8|6932.8|58
1732092600000|2024-11-20 08:50:00|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|6946.3|6931.3|1
1732092900000|2024-11-20 08:55:00|6948.3|6933.3|6952.8|6937.8|6955.3|6940.3|6946.9|6931.9|10
1732093200000|2024-11-20 09:00:00|6955.3|6940.3|6961.3|6946.3|6962.3|6947.3|6954.8|6939.8|12
1732093500000|2024-11-20 09:05:00|6960.8|6945.8|6961.3|6946.3|6961.8|6946.8|6955.8|6940.8|18
1732093800000|2024-11-20 09:10:00|6960.8|6945.8|6963.8|6948.8|6963.8|6948.8|6956.4|6941.4|10
1732094100000|2024-11-20 09:15:00|6962.3|6947.3|6970.3|6955.3|6970.3|6955.3|6958.4|6943.4|24
1732094400000|2024-11-20 09:20:00|6969.8|6954.8|6969.3|6954.3|6970.3|6955.3|6968.8|6953.8|6
1732094700000|2024-11-20 09:25:00|6968.8|6953.8|6971.3|6956.3|6973.3|6958.3|6967.8|6952.8|38
1732095000000|2024-11-20 09:30:00|6970.9|6955.9|6964.8|6949.8|6971.3|6956.3|6962.9|6947.9|28
1732095300000|2024-11-20 09:35:00|6965.3|6950.3|6977.8|6962.8|6977.8|6962.8|6965.3|6950.3|10
1732095600000|2024-11-20 09:40:00|6978.3|6963.3|6968.4|6953.4|6980.3|6965.3|6966.4|6951.4|37
1732095900000|2024-11-20 09:45:00|6968.9|6953.9|6968.4|6953.4|6969.4|6954.4|6962.4|6947.4|22
1732096200000|2024-11-20 09:50:00|6967.9|6952.9|6967.9|6952.9|6968.4|6953.4|6961.4|6946.4|34
1732096500000|2024-11-20 09:55:00|6967.4|6952.4|6971.4|6956.4|6971.4|6956.4|6964.4|6949.4|11
1732096800000|2024-11-20 10:00:00|6970.8|6955.8|6977.3|6962.3|6977.3|6962.3|6967.9|6952.9|19
1732097100000|2024-11-20 10:05:00|6976.3|6961.3|6977.9|6962.9|6978.4|6963.4|6974.8|6959.8|28
1732097400000|2024-11-20 10:10:00|6977.8|6962.8|6973.9|6958.9|6978.4|6963.4|6971.9|6956.9|10
1732097700000|2024-11-20 10:15:00|6974.4|6959.4|6978.8|6963.8|6979.3|6964.3|6974.4|6959.4|9
1732098000000|2024-11-20 10:20:00|6978.4|6963.4|6978.3|6963.3|6978.8|6963.8|6973.9|6958.9|17
1732098300000|2024-11-20 10:25:00|6977.9|6962.9|6974.9|6959.9|6977.9|6962.9|6970.9|6955.9|30
1732098600000|2024-11-20 10:30:00|6973.9|6958.9|6969.9|6954.9|6974.4|6959.4|6968.4|6953.4|13
1732098900000|2024-11-20 10:35:00|6969.4|6954.4|6973.9|6958.9|6973.9|6958.9|6968.9|6953.9|15
1732099200000|2024-11-20 10:40:00|6973.4|6958.4|6973.4|6958.4|6973.9|6958.9|6969.9|6954.9|11
1732099500000|2024-11-20 10:45:00|6972.9|6957.9|6973.4|6958.4|6973.9|6958.9|6971.4|6956.4|7
1732099800000|2024-11-20 10:50:00|6974.4|6959.4|6970.9|6955.9|6974.4|6959.4|6966.9|6951.9|21
1732100100000|2024-11-20 10:55:00|6972.4|6957.4|6970.4|6955.4|6972.4|6957.4|6968.9|6953.9|6
1732100400000|2024-11-20 11:00:00|6971.4|6956.4|6967.9|6952.9|6973.4|6958.4|6967.9|6952.9|38
1732100700000|2024-11-20 11:05:00|6968.9|6953.9|6968.4|6953.4|6968.9|6953.9|6966.9|6951.9|15
1732101000000|2024-11-20 11:10:00|6967.9|6952.9|6964.9|6949.9|6967.9|6952.9|6962.4|6947.4|16
1732101300000|2024-11-20 11:15:00|6961.4|6946.4|6966.4|6951.4|6966.4|6951.4|6961.4|6946.4|7
1732101600000|2024-11-20 11:20:00|6966.9|6951.9|6965.4|6950.4|6966.9|6951.9|6963.4|6948.4|5
1732101900000|2024-11-20 11:25:00|6964.9|6949.9|6962.9|6947.9|6967.4|6952.4|6961.9|6946.9|11
1732102200000|2024-11-20 11:30:00|6962.5|6947.5|6965.4|6950.4|6965.9|6950.9|6961.4|6946.4|10
1732102500000|2024-11-20 11:35:00|6965.9|6950.9|6963.4|6948.4|6966.9|6951.9|6962.4|6947.4|17
1732102800000|2024-11-20 11:40:00|6963.9|6948.9|6964.4|6949.4|6965.9|6950.9|6963.4|6948.4|6
1732103100000|2024-11-20 11:45:00|6964.9|6949.9|6964|6949|6965|6950|6962|6947|28
1732103400000|2024-11-20 11:50:00|6962.5|6947.5|6965.5|6950.5|6965.9|6950.9|6961.5|6946.5|40
1732103700000|2024-11-20 11:55:00|6965|6950|6967|6952|6967|6952|6965|6950|4
1732104000000|2024-11-20 12:00:00|6967.5|6952.5|6969.5|6954.5|6969.5|6954.5|6966.5|6951.5|51
1732104300000|2024-11-20 12:05:00|6970|6955|6962.5|6947.5|6973.5|6958.5|6962.5|6947.5|14
1732104600000|2024-11-20 12:10:00|6962|6947|6963.5|6948.5|6966.5|6951.5|6961.5|6946.5|14
1732104900000|2024-11-20 12:15:00|6964|6949|6967|6952|6967.5|6952.5|6964|6949|15
1732105200000|2024-11-20 12:20:00|6966|6951|6969.5|6954.5|6969.5|6954.5|6966|6951|9
1732105500000|2024-11-20 12:25:00|6970|6955|6966.5|6951.5|6970|6955|6966.5|6951.5|16
1732105800000|2024-11-20 12:30:00|6968.4|6953.4|6965|6950|6968.5|6953.5|6964.5|6949.5|40
1732106100000|2024-11-20 12:35:00|6965.5|6950.5|6959|6944|6967|6952|6957.5|6942.5|37
1732106400000|2024-11-20 12:40:00|6958.5|6943.5|6959|6944|6959|6944|6957|6942|17
1732106700000|2024-11-20 12:45:00|6961|6946|6958.5|6943.5|6962.5|6947.5|6957.5|6942.5|11
1732107000000|2024-11-20 12:50:00|6957.5|6942.5|6951|6936|6960.5|6945.5|6951|6936|47
1732107300000|2024-11-20 12:55:00|6951.5|6936.5|6964.5|6949.5|6964.5|6949.5|6950.5|6935.5|31
1732107600000|2024-11-20 13:00:00|6964|6949|6959|6944|6964|6949|6952.5|6937.5|160
1732107900000|2024-11-20 13:05:00|6958.5|6943.5|6964|6949|6964|6949|6954|6939|77
1732108200000|2024-11-20 13:10:00|6964.5|6949.5|6961.5|6946.5|6967.5|6952.5|6959|6944|58
1732108500000|2024-11-20 13:15:00|6961.6|6946.6|6976.4|6961.4|6978.5|6963.5|6961.1|6946.1|91
1732108800000|2024-11-20 13:20:00|6976.5|6961.5|6979.5|6964.5|6989.4|6974.4|6975.5|6960.5|102
1732109100000|2024-11-20 13:25:00|6979|6964|6996.4|6981.4|6999.9|6984.9|6979|6964|143
1732109400000|2024-11-20 13:30:00|6993.9|6978.9|7002.4|6987.4|7007.9|6992.9|6993.9|6978.9|205
1732109700000|2024-11-20 13:35:00|7000.9|6985.9|6996.5|6981.5|7005.4|6990.4|6994.4|6979.4|163
1732110000000|2024-11-20 13:40:00|6996|6981|6993.5|6978.5|7006|6991|6985.6|6970.6|253
1732110300000|2024-11-20 13:45:00|6994|6979|6978.6|6963.6|6994.6|6979.6|6973.1|6958.1|228
1732110600000|2024-11-20 13:50:00|6979|6964|6977.1|6962.1|6979.1|6964.1|6971.6|6956.6|133
1732110900000|2024-11-20 13:55:00|6976.6|6961.6|6973.1|6958.1|6978.5|6963.5|6971.6|6956.6|82
1732111200000|2024-11-20 14:00:00|6975.5|6960.5|6978.6|6963.6|6980|6965|6969.6|6954.6|131
1732111500000|2024-11-20 14:05:00|6979.6|6964.6|6966.6|6951.6|6980.1|6965.1|6964.1|6949.1|95
1732111800000|2024-11-20 14:10:00|6969.1|6954.1|6955.7|6940.7|6970.6|6955.6|6954.7|6939.7|119
1732112100000|2024-11-20 14:15:00|6955.2|6940.2|6952.7|6937.7|6958.7|6943.7|6952.2|6937.2|134
1732112400000|2024-11-20 14:20:00|6953.2|6938.2|6955.2|6940.2|6955.6|6940.6|6944.7|6929.7|192
1732112700000|2024-11-20 14:25:00|6954.7|6939.7|6964.7|6949.7|6964.7|6949.7|6953.7|6938.7|96
1732113000000|2024-11-20 14:30:00|6965.2|6950.2|6967.7|6952.7|6969.7|6954.7|6957.2|6942.2|107
1732113300000|2024-11-20 14:35:00|6966.2|6951.2|6981.2|6966.2|6981.2|6966.2|6963.2|6948.2|138
1732113600000|2024-11-20 14:40:00|6982.2|6967.2|6987.1|6972.1|6988.2|6973.2|6952.3|6937.3|647
1732113900000|2024-11-20 14:45:00|6985.7|6970.7|6976.2|6961.2|6987.1|6972.1|6972.2|6957.2|522
1732114200000|2024-11-20 14:50:00|6975.7|6960.7|6970.1|6955.1|6975.7|6960.7|6962.7|6947.7|166
1732114500000|2024-11-20 14:55:00|6971.1|6956.1|6976.6|6961.6|6976.6|6961.6|6970.1|6955.1|171
1732114800000|2024-11-20 15:00:00|6975.6|6960.6|6993.1|6978.1|6993.1|6978.1|6972.6|6957.6|121
1732115100000|2024-11-20 15:05:00|6993.6|6978.6|7005.1|6990.1|7005.1|6990.1|6990.6|6975.6|194
1732115400000|2024-11-20 15:10:00|7005.6|6990.6|7000.6|6985.6|7006.1|6991.1|6995.1|6980.1|185
1732115700000|2024-11-20 15:15:00|7000.7|6985.7|6998.1|6983.1|7002.6|6987.6|6991.7|6976.7|160
1732116000000|2024-11-20 15:20:00|6997.2|6982.2|7016.5|7001.5|7017.6|7002.6|6987.7|6972.7|347
1732116300000|2024-11-20 15:25:00|7016.6|7001.6|7011.1|6996.1|7017.1|7002.1|7006.1|6991.1|177
1732116600000|2024-11-20 15:30:00|7013.5|6998.5|7025.1|7010.1|7033.1|7018.1|7013.5|6998.5|314
1732116900000|2024-11-20 15:35:00|7023.6|7008.6|7025.6|7010.6|7025.6|7010.6|7019.6|7004.6|228
1732117200000|2024-11-20 15:40:00|7030.6|7015.6|7023.1|7008.1|7036.6|7021.6|7022.6|7007.6|255
1732117500000|2024-11-20 15:45:00|7023.6|7008.6|7020.1|7005.1|7023.6|7008.6|7010.7|6995.7|289
1732117800000|2024-11-20 15:50:00|7020.2|7005.2|7020.6|7005.6|7023.6|7008.6|7015.2|7000.2|96
1732118100000|2024-11-20 15:55:00|7020.7|7005.7|7032.2|7017.2|7034.7|7019.7|7020.7|7005.7|185
1732118400000|2024-11-20 16:00:00|7030.2|7015.2|7031.7|7016.7|7034.7|7019.7|7027.6|7012.6|178
1732118700000|2024-11-20 16:05:00|7031.2|7016.2|7026.2|7011.2|7033.7|7018.7|7022.2|7007.2|96
1732119000000|2024-11-20 16:10:00|7025.2|7010.2|7032.7|7017.7|7032.7|7017.7|7025.2|7010.2|80
1732119300000|2024-11-20 16:15:00|7031.2|7016.2|7026.7|7011.7|7034.7|7019.7|7021.7|7006.7|102
1732119600000|2024-11-20 16:20:00|7028.7|7013.7|7035.7|7020.7|7039.7|7024.7|7028.2|7013.2|146
1732119900000|2024-11-20 16:25:00|7036.7|7021.7|7033.2|7018.2|7039.7|7024.7|7032.2|7017.2|138
1732120200000|2024-11-20 16:30:00|7029.7|7014.7|7031.2|7016.2|7034.7|7019.7|7026.2|7011.2|88
1732120500000|2024-11-20 16:35:00|7028.2|7013.2|7025.7|7010.7|7029.7|7014.7|7022.7|7007.7|113
1732120800000|2024-11-20 16:40:00|7026.2|7011.2|7031.7|7016.7|7031.7|7016.7|7022.7|7007.7|81
1732121100000|2024-11-20 16:45:00|7032.2|7017.2|7027.7|7012.7|7032.2|7017.2|7023.7|7008.7|132
1732121400000|2024-11-20 16:50:00|7028.2|7013.2|7029.2|7014.2|7032.2|7017.2|7023.7|7008.7|217
1732121700000|2024-11-20 16:55:00|7030.2|7015.2|7022.2|7007.2|7030.2|7015.2|7021.7|7006.7|74
1732122000000|2024-11-20 17:00:00|7022.7|7007.7|7025.2|7010.2|7030.7|7015.7|7019.7|7004.7|121
1732122300000|2024-11-20 17:05:00|7025.6|7010.6|7029.1|7014.1|7032.6|7017.6|7025.2|7010.2|165
1732122600000|2024-11-20 17:10:00|7031.1|7016.1|7040.6|7025.6|7042.5|7027.5|7026.1|7011.1|101
1732122900000|2024-11-20 17:15:00|7041.1|7026.1|7036.1|7021.1|7044.5|7029.5|7035.1|7020.1|121
1732123200000|2024-11-20 17:20:00|7036.6|7021.6|7033.2|7018.2|7040.1|7025.1|7030.6|7015.6|277
1732123500000|2024-11-20 17:25:00|7033.1|7018.1|7036.1|7021.1|7037.6|7022.6|7033.1|7018.1|122
1732123800000|2024-11-20 17:30:00|7036.6|7021.6|7041.1|7026.1|7041.6|7026.6|7036.6|7021.6|151
1732124100000|2024-11-20 17:35:00|7041.6|7026.6|7041.2|7026.2|7045.1|7030.1|7035.2|7020.2|148
1732124400000|2024-11-20 17:40:00|7041.6|7026.6|7042.7|7027.7|7044.1|7029.1|7039.2|7024.2|55
1732124700000|2024-11-20 17:45:00|7041.6|7026.6|7045.2|7030.2|7047.2|7032.2|7037.2|7022.2|115
1732125000000|2024-11-20 17:50:00|7044.2|7029.2|7045.7|7030.7|7047.2|7032.2|7043.2|7028.2|78
1732125300000|2024-11-20 17:55:00|7046.2|7031.2|7046.2|7031.2|7046.7|7031.7|7041.2|7026.2|147
1732125600000|2024-11-20 18:00:00|7045.6|7030.6|7030.2|7015.2|7046.2|7031.2|7029.3|7014.3|419
1732125900000|2024-11-20 18:05:00|7029.2|7014.2|7044.2|7029.2|7048.7|7033.7|7027.2|7012.2|135
1732126200000|2024-11-20 18:10:00|7043.2|7028.2|7043.2|7028.2|7047.2|7032.2|7039.7|7024.7|77
1732126500000|2024-11-20 18:15:00|7043.7|7028.7|7045.7|7030.7|7047.2|7032.2|7042.7|7027.7|67
1732126800000|2024-11-20 18:20:00|7046.2|7031.2|7043.2|7028.2|7047.2|7032.2|7041.7|7026.7|250
1732127100000|2024-11-20 18:25:00|7044.2|7029.2|7045.8|7030.8|7051.2|7036.2|7044.2|7029.2|132
1732127400000|2024-11-20 18:30:00|7046.2|7031.2|7040.7|7025.7|7048.2|7033.2|7036.8|7021.8|139
1732127700000|2024-11-20 18:35:00|7041.2|7026.2|7032.8|7017.8|7041.2|7026.2|7030.3|7015.3|159
1732128000000|2024-11-20 18:40:00|7033.2|7018.2|7030.8|7015.8|7035.2|7020.2|7030.3|7015.3|105
1732128300000|2024-11-20 18:45:00|7030.3|7015.3|7038.2|7023.2|7038.7|7023.7|7026.3|7011.3|232
1732128600000|2024-11-20 18:50:00|7039.2|7024.2|7035.7|7020.7|7040.2|7025.2|7033.7|7018.7|301
1732128900000|2024-11-20 18:55:00|7035.2|7020.2|7028.3|7013.3|7035.7|7020.7|7026.3|7011.3|174
1732129200000|2024-11-20 19:00:00|7027.8|7012.8|7032.3|7017.3|7032.3|7017.3|7022.8|7007.8|244
1732129500000|2024-11-20 19:05:00|7033.8|7018.8|7031.3|7016.3|7033.8|7018.8|7027.8|7012.8|287
1732129800000|2024-11-20 19:10:00|7030.8|7015.8|7040.2|7025.2|7041.8|7026.8|7027.9|7012.9|810
1732130100000|2024-11-20 19:15:00|7040.3|7025.3|7054.8|7039.8|7060.2|7045.2|7040.3|7025.3|523
1732154400000|2024-11-21 02:00:00|7041.7|7026.7|7028.2|7013.2|7046.6|7031.6|7022.2|7007.2|159
1732154700000|2024-11-21 02:05:00|7028.7|7013.7|7045.6|7030.6|7045.6|7030.6|7028.2|7013.2|28
1732155000000|2024-11-21 02:10:00|7046.1|7031.1|7038.7|7023.7|7046.6|7031.6|7032.2|7017.2|18
1732155300000|2024-11-21 02:15:00|7036.7|7021.7|7038.2|7023.2|7038.7|7023.7|7036.7|7021.7|10
1732155600000|2024-11-21 02:20:00|7038.7|7023.7|7044.7|7029.7|7046.6|7031.6|7038.2|7023.2|5
1732155900000|2024-11-21 02:25:00|7044.6|7029.6|7045.7|7030.7|7045.7|7030.7|7038.2|7023.2|17
1732156200000|2024-11-21 02:30:00|7045.6|7030.6|7043.7|7028.7|7045.6|7030.6|7040.7|7025.7|13
1732156500000|2024-11-21 02:35:00|7044.2|7029.2|7040.2|7025.2|7045.2|7030.2|7038.3|7023.3|28
1732156800000|2024-11-21 02:40:00|7042.1|7027.1|7040.2|7025.2|7042.1|7027.1|7038.7|7023.7|10
1732157100000|2024-11-21 02:45:00|7040.7|7025.7|7045.2|7030.2|7045.7|7030.7|7040.7|7025.7|6
1732157400000|2024-11-21 02:50:00|7045.7|7030.7|7039.2|7024.2|7047.2|7032.2|7039.2|7024.2|6
1732157700000|2024-11-21 02:55:00|7038.7|7023.7|7039.2|7024.2|7041.2|7026.2|7035.7|7020.7|22
1732158000000|2024-11-21 03:00:00|7033.2|7018.2|7036.2|7021.2|7036.7|7021.7|7031.7|7016.7|5
1732158300000|2024-11-21 03:05:00|7037.2|7022.2|7034.2|7019.2|7038.2|7023.2|7033.2|7018.2|3
1732158600000|2024-11-21 03:10:00|7034.7|7019.7|7036.7|7021.7|7036.7|7021.7|7034.7|7019.7|43
1732159200000|2024-11-21 03:20:00|7037.2|7022.2|7038.2|7023.2|7038.2|7023.2|7037.2|7022.2|2
1732159500000|2024-11-21 03:25:00|7040.1|7025.1|7049.2|7034.2|7050.7|7035.7|7040.1|7025.1|253
1732159800000|2024-11-21 03:30:00|7047.3|7032.3|7039.2|7024.2|7047.3|7032.3|7037.2|7022.2|26
1732160100000|2024-11-21 03:35:00|7042.2|7027.2|7054.7|7039.7|7054.7|7039.7|7042.2|7027.2|6
1732160400000|2024-11-21 03:40:00|7050.7|7035.7|7048.2|7033.2|7052.7|7037.7|7048.2|7033.2|7
1732160700000|2024-11-21 03:45:00|7048.7|7033.7|7048.7|7033.7|7048.7|7033.7|7048.7|7033.7|1
1732161000000|2024-11-21 03:50:00|7052.2|7037.2|7053.7|7038.7|7054.2|7039.2|7052.2|7037.2|4
1732161300000|2024-11-21 03:55:00|7053.2|7038.2|7049.7|7034.7|7053.7|7038.7|7049.7|7034.7|2
1732161600000|2024-11-21 04:00:00|7049.2|7034.2|7050.2|7035.2|7050.2|7035.2|7047.2|7032.2|5
1732161900000|2024-11-21 04:05:00|7050.8|7035.8|7054.7|7039.7|7056.2|7041.2|7050.7|7035.7|26
1732162200000|2024-11-21 04:10:00|7054.2|7039.2|7053.7|7038.7|7054.2|7039.2|7053.7|7038.7|0
1732162500000|2024-11-21 04:15:00|7055.7|7040.7|7054.7|7039.7|7055.7|7040.7|7054.7|7039.7|2
1732162800000|2024-11-21 04:20:00|7054.2|7039.2|7059.7|7044.7|7059.7|7044.7|7054.2|7039.2|3
1732163100000|2024-11-21 04:25:00|7059.8|7044.8|7053.3|7038.3|7061.3|7046.3|7052.8|7037.8|38
1732163400000|2024-11-21 04:30:00|7053.7|7038.7|7054.8|7039.8|7055.2|7040.2|7053.7|7038.7|1
1732163700000|2024-11-21 04:35:00|7055.2|7040.2|7056.3|7041.3|7056.8|7041.8|7055.2|7040.2|0
1732164300000|2024-11-21 04:45:00|7053.3|7038.3|7052.8|7037.8|7053.3|7038.3|7052.8|7037.8|3
1732164600000|2024-11-21 04:50:00|7055.2|7040.2|7057.8|7042.8|7057.8|7042.8|7053.8|7038.8|2
1732164900000|2024-11-21 04:55:00|7057.3|7042.3|7057.3|7042.3|7057.8|7042.8|7057.3|7042.3|0
1732165200000|2024-11-21 05:00:00|7057.2|7042.2|7055.3|7040.3|7057.2|7042.2|7054.3|7039.3|1
1732165500000|2024-11-21 05:05:00|7056.3|7041.3|7056.3|7041.3|7056.3|7041.3|7056.3|7041.3|0
1732166100000|2024-11-21 05:15:00|7056.8|7041.8|7056.8|7041.8|7057.8|7042.8|7056.8|7041.8|0
1732166400000|2024-11-21 05:20:00|7057.8|7042.8|7057.8|7042.8|7057.8|7042.8|7057.8|7042.8|1
1732166700000|2024-11-21 05:25:00|7058.8|7043.8|7059.8|7044.8|7059.8|7044.8|7058.3|7043.3|3
1732167000000|2024-11-21 05:30:00|7059.3|7044.3|7059.3|7044.3|7059.8|7044.8|7058.8|7043.8|6
1732167300000|2024-11-21 05:35:00|7058.8|7043.8|7065.4|7050.4|7076.8|7061.8|7058.8|7043.8|48
1732167600000|2024-11-21 05:40:00|7066.4|7051.4|7073.9|7058.9|7079.3|7064.3|7060.4|7045.4|43
1732167900000|2024-11-21 05:45:00|7074.9|7059.9|7073.4|7058.4|7077.4|7062.4|7073.4|7058.4|1
1732168200000|2024-11-21 05:50:00|7074.3|7059.3|7065.8|7050.8|7074.3|7059.3|7064.8|7049.8|4
1732168500000|2024-11-21 05:55:00|7065.3|7050.3|7059.9|7044.9|7065.3|7050.3|7057.9|7042.9|14
1732168800000|2024-11-21 06:00:00|7060.4|7045.4|7046.3|7031.3|7060.8|7045.8|7044.8|7029.8|41
1732169100000|2024-11-21 06:05:00|7046.8|7031.8|7045.4|7030.4|7052.4|7037.4|7043.9|7028.9|17
1732169400000|2024-11-21 06:10:00|7044.9|7029.9|7044.9|7029.9|7045.9|7030.9|7044.9|7029.9|0
1732169700000|2024-11-21 06:15:00|7047.4|7032.4|7055.4|7040.4|7056.9|7041.9|7047.4|7032.4|38
1732170000000|2024-11-21 06:20:00|7054.9|7039.9|7059.9|7044.9|7059.9|7044.9|7047.9|7032.9|23
1732170300000|2024-11-21 06:25:00|7060.9|7045.9|7059.4|7044.4|7063.8|7048.8|7056.8|7041.8|36
1732170600000|2024-11-21 06:30:00|7059.9|7044.9|7060.4|7045.4|7060.4|7045.4|7059.9|7044.9|0
1732170900000|2024-11-21 06:35:00|7060.5|7045.5|7066|7051|7066|7051|7060.5|7045.5|1
1732171200000|2024-11-21 06:40:00|7065.4|7050.4|7065.9|7050.9|7065.9|7050.9|7065.4|7050.4|1
1732171500000|2024-11-21 06:45:00|7065.5|7050.5|7071|7056|7071|7056|7065.5|7050.5|2
1732171800000|2024-11-21 06:50:00|7071.9|7056.9|7071.9|7056.9|7072.5|7057.5|7071.9|7056.9|0
1732172100000|2024-11-21 06:55:00|7072|7057|7069.5|7054.5|7072|7057|7065.5|7050.5|5
1732172400000|2024-11-21 07:00:00|7069|7054|7071.5|7056.5|7073|7058|7069|7054|2
1732172700000|2024-11-21 07:05:00|7075|7060|7075|7060|7076.5|7061.5|7075|7060|13
1732173000000|2024-11-21 07:10:00|7073.5|7058.5|7073|7058|7074.9|7059.9|7072|7057|4
1732173300000|2024-11-21 07:15:00|7073.5|7058.5|7064.5|7049.5|7073.5|7058.5|7064.5|7049.5|12
1732173600000|2024-11-21 07:20:00|7064.9|7049.9|7066|7051|7067|7052|7064|7049|2
1732173900000|2024-11-21 07:25:00|7066.5|7051.5|7068|7053|7069|7054|7065|7050|3
1732174200000|2024-11-21 07:30:00|7069.4|7054.4|7072|7057|7073|7058|7069.4|7054.4|3
1732174500000|2024-11-21 07:35:00|7071.5|7056.5|7070.5|7055.5|7071.5|7056.5|7069.5|7054.5|5
1732174800000|2024-11-21 07:40:00|7071|7056|7074|7059|7074|7059|7070|7055|5
1732175100000|2024-11-21 07:45:00|7073.5|7058.5|7073.5|7058.5|7074|7059|7070.5|7055.5|4
1732175400000|2024-11-21 07:50:00|7075|7060|7080.5|7065.5|7080.5|7065.5|7075|7060|12
1732175700000|2024-11-21 07:55:00|7080.4|7065.4|7077.5|7062.5|7080.5|7065.5|7077.5|7062.5|5
1732176000000|2024-11-21 08:00:00|7078|7063|7073|7058|7080|7065|7072.5|7057.5|14
1732176300000|2024-11-21 08:05:00|7072|7057|7065.6|7050.6|7072|7057|7064.6|7049.6|8
1732176600000|2024-11-21 08:10:00|7066.1|7051.1|7069.1|7054.1|7070.1|7055.1|7065.6|7050.6|2
1732176900000|2024-11-21 08:15:00|7070.1|7055.1|7070.5|7055.5|7078.5|7063.5|7070|7055|56
1732177200000|2024-11-21 08:20:00|7072.6|7057.6|7074.6|7059.6|7074.6|7059.6|7072.1|7057.1|5
1732177500000|2024-11-21 08:25:00|7074.1|7059.1|7073.1|7058.1|7074.1|7059.1|7072.1|7057.1|6
1732177800000|2024-11-21 08:30:00|7072.6|7057.6|7071|7056|7074|7059|7071|7056|2
1732178100000|2024-11-21 08:35:00|7069.6|7054.6|7068.1|7053.1|7070.1|7055.1|7065.5|7050.5|17
1732178400000|2024-11-21 08:40:00|7067.1|7052.1|7068.6|7053.6|7069.1|7054.1|7067.1|7052.1|1
1732178700000|2024-11-21 08:45:00|7069.1|7054.1|7069.6|7054.6|7069.6|7054.6|7069.1|7054.1|0
1732179000000|2024-11-21 08:50:00|7070.1|7055.1|7067.1|7052.1|7071.1|7056.1|7067.1|7052.1|5
1732179300000|2024-11-21 08:55:00|7066.6|7051.6|7069.1|7054.1|7069.1|7054.1|7063.1|7048.1|11
1732179600000|2024-11-21 09:00:00|7068.6|7053.6|7074.1|7059.1|7074.6|7059.6|7068.6|7053.6|3
1732179900000|2024-11-21 09:05:00|7073.1|7058.1|7073.6|7058.6|7074.6|7059.6|7073.1|7058.1|0
1732180200000|2024-11-21 09:10:00|7074.1|7059.1|7073.6|7058.6|7075.1|7060.1|7073.6|7058.6|8
1732180500000|2024-11-21 09:15:00|7073.2|7058.2|7074.1|7059.1|7075.1|7060.1|7073.1|7058.1|3
1732180800000|2024-11-21 09:20:00|7073.6|7058.6|7077.6|7062.6|7077.6|7062.6|7072.6|7057.6|27
1732181100000|2024-11-21 09:25:00|7077.1|7062.1|7074.1|7059.1|7077.6|7062.6|7072.6|7057.6|3
1732181400000|2024-11-21 09:30:00|7074.6|7059.6|7080.6|7065.6|7082.6|7067.6|7074.1|7059.1|16
1732181700000|2024-11-21 09:35:00|7080.7|7065.7|7085.1|7070.1|7086.6|7071.6|7080.7|7065.7|30
1732182000000|2024-11-21 09:40:00|7085.2|7070.2|7087.1|7072.1|7087.1|7072.1|7083.6|7068.6|15
1732182300000|2024-11-21 09:45:00|7086.6|7071.6|7090.6|7075.6|7090.7|7075.7|7082.6|7067.6|45
1732182600000|2024-11-21 09:50:00|7098.6|7083.6|7097.2|7082.2|7099.1|7084.1|7094.1|7079.1|82
1732182900000|2024-11-21 09:55:00|7097.7|7082.7|7093.7|7078.7|7098.2|7083.2|7092.2|7077.2|32
1732183200000|2024-11-21 10:00:00|7095.6|7080.6|7087.2|7072.2|7100.2|7085.2|7087.2|7072.2|53
1732183500000|2024-11-21 10:05:00|7087.3|7072.3|7095.7|7080.7|7095.7|7080.7|7087.3|7072.3|8
1732183800000|2024-11-21 10:10:00|7096.2|7081.2|7092.7|7077.7|7096.2|7081.2|7092.2|7077.2|3
1732184100000|2024-11-21 10:15:00|7092.8|7077.8|7095.7|7080.7|7096.7|7081.7|7092.8|7077.8|12
1732184400000|2024-11-21 10:20:00|7093.7|7078.7|7090.7|7075.7|7095.7|7080.7|7089.2|7074.2|11
1732184700000|2024-11-21 10:25:00|7090.2|7075.2|7085.2|7070.2|7090.2|7075.2|7082.8|7067.8|13
1732185000000|2024-11-21 10:30:00|7083.7|7068.7|7084.8|7069.8|7085.2|7070.2|7083.2|7068.2|4
1732185300000|2024-11-21 10:35:00|7085.2|7070.2|7088.2|7073.2|7088.7|7073.7|7085.2|7070.2|24
1732185600000|2024-11-21 10:40:00|7086.7|7071.7|7082.7|7067.7|7086.7|7071.7|7081.2|7066.2|21
1732185900000|2024-11-21 10:45:00|7081.7|7066.7|7087.7|7072.7|7087.7|7072.7|7077.2|7062.2|22
1732186200000|2024-11-21 10:50:00|7088.2|7073.2|7090.3|7075.3|7092.7|7077.7|7087.8|7072.8|13
1732186500000|2024-11-21 10:55:00|7089.8|7074.8|7089.2|7074.2|7089.8|7074.8|7085.2|7070.2|40
1732186800000|2024-11-21 11:00:00|7087.8|7072.8|7081.2|7066.2|7088.8|7073.8|7081.2|7066.2|11
1732187100000|2024-11-21 11:05:00|7080.7|7065.7|7082.2|7067.2|7082.2|7067.2|7080.2|7065.2|12
1732187400000|2024-11-21 11:10:00|7081.7|7066.7|7082.8|7067.8|7082.8|7067.8|7081.7|7066.7|9
1732187700000|2024-11-21 11:15:00|7082.7|7067.7|7085.3|7070.3|7086.7|7071.7|7081.8|7066.8|93
1732188000000|2024-11-21 11:20:00|7086.7|7071.7|7088.7|7073.7|7088.7|7073.7|7086.7|7071.7|0
1732188300000|2024-11-21 11:25:00|7088.3|7073.3|7084.8|7069.8|7088.3|7073.3|7084.8|7069.8|31
1732188600000|2024-11-21 11:30:00|7084.2|7069.2|7074.8|7059.8|7084.3|7069.3|7072.8|7057.8|64
1732188900000|2024-11-21 11:35:00|7074.7|7059.7|7072.8|7057.8|7074.7|7059.7|7071.8|7056.8|12
1732189200000|2024-11-21 11:40:00|7073.3|7058.3|7072.3|7057.3|7073.3|7058.3|7071.8|7056.8|30
1732189500000|2024-11-21 11:45:00|7071.8|7056.8|7069.8|7054.8|7072.3|7057.3|7069.3|7054.3|113
1732189800000|2024-11-21 11:50:00|7070.3|7055.3|7074.3|7059.3|7074.3|7059.3|7070.3|7055.3|3
1732190100000|2024-11-21 11:55:00|7074.8|7059.8|7073.3|7058.3|7074.8|7059.8|7072.8|7057.8|17
1732190400000|2024-11-21 12:00:00|7073.2|7058.2|7076.3|7061.3|7076.8|7061.8|7072.3|7057.3|4
1732190700000|2024-11-21 12:05:00|7077.3|7062.3|7081.3|7066.3|7081.3|7066.3|7076.8|7061.8|6
1732191000000|2024-11-21 12:10:00|7080.8|7065.8|7076.8|7061.8|7081.2|7066.2|7076.3|7061.3|16
1732191300000|2024-11-21 12:15:00|7077.3|7062.3|7078.8|7063.8|7082.3|7067.3|7077.3|7062.3|6
1732191600000|2024-11-21 12:20:00|7074.3|7059.3|7075.8|7060.8|7080.3|7065.3|7070.3|7055.3|11
1732191900000|2024-11-21 12:25:00|7076.3|7061.3|7079.8|7064.8|7085.3|7070.3|7076.3|7061.3|21
1732192200000|2024-11-21 12:30:00|7080.3|7065.3|7080.3|7065.3|7081.8|7066.8|7078.3|7063.3|44
1732192500000|2024-11-21 12:35:00|7079.8|7064.8|7084.8|7069.8|7086.3|7071.3|7079.8|7064.8|16
1732192800000|2024-11-21 12:40:00|7084.3|7069.3|7083.8|7068.8|7084.8|7069.8|7081.3|7066.3|28
1732193100000|2024-11-21 12:45:00|7084.3|7069.3|7087.8|7072.8|7087.8|7072.8|7083.3|7068.3|47
1732193400000|2024-11-21 12:50:00|7087.3|7072.3|7083.3|7068.3|7088.8|7073.8|7083.3|7068.3|26
1732193700000|2024-11-21 12:55:00|7084.3|7069.3|7081.9|7066.9|7084.3|7069.3|7079.3|7064.3|37
1732194000000|2024-11-21 13:00:00|7082.8|7067.8|7066.4|7051.4|7083.8|7068.8|7065.9|7050.9|235
1732194300000|2024-11-21 13:05:00|7066.9|7051.9|7070.3|7055.3|7072.4|7057.4|7066.9|7051.9|20
1732194600000|2024-11-21 13:10:00|7070.4|7055.4|7069.4|7054.4|7075.9|7060.9|7066.9|7051.9|176
1732194900000|2024-11-21 13:15:00|7069.9|7054.9|7075.9|7060.9|7076.4|7061.4|7068.4|7053.4|28
1732195200000|2024-11-21 13:20:00|7076|7061|7084.4|7069.4|7084.4|7069.4|7072.9|7057.9|128
1732195500000|2024-11-21 13:25:00|7083.9|7068.9|7069.9|7054.9|7091.4|7076.4|7067.4|7052.4|217
1732195800000|2024-11-21 13:30:00|7068.9|7053.9|7059.9|7044.9|7076.9|7061.9|7043.9|7028.9|264
1732196100000|2024-11-21 13:35:00|7060.9|7045.9|7049.4|7034.4|7065.8|7050.8|7043.4|7028.4|163
1732196400000|2024-11-21 13:40:00|7049.9|7034.9|7035.4|7020.4|7049.9|7034.9|7035.4|7020.4|174
1732196700000|2024-11-21 13:45:00|7035.9|7020.9|7037.4|7022.4|7042.4|7027.4|7033.4|7018.4|82
1732197000000|2024-11-21 13:50:00|7037.5|7022.5|7044.4|7029.4|7046.9|7031.9|7037.4|7022.4|36
1732197300000|2024-11-21 13:55:00|7044.9|7029.9|7054.4|7039.4|7054.4|7039.4|7043.4|7028.4|35
1732197600000|2024-11-21 14:00:00|7055.4|7040.4|7054.4|7039.4|7063.3|7048.3|7051.9|7036.9|113
1732197900000|2024-11-21 14:05:00|7054.9|7039.9|7051.5|7036.5|7060.4|7045.4|7048.9|7033.9|141
1732198200000|2024-11-21 14:10:00|7051|7036|7046.5|7031.5|7051.5|7036.5|7044.5|7029.5|89
1732198500000|2024-11-21 14:15:00|7046.4|7031.4|7061.4|7046.4|7066.9|7051.9|7046.4|7031.4|59
1732198800000|2024-11-21 14:20:00|7062.9|7047.9|7056.5|7041.5|7066.4|7051.4|7049.5|7034.5|104
1732199100000|2024-11-21 14:25:00|7057|7042|7043|7028|7062|7047|7043|7028|50
1732199400000|2024-11-21 14:30:00|7043.5|7028.5|7049.5|7034.5|7057.9|7042.9|7043.5|7028.5|234
1732199700000|2024-11-21 14:35:00|7049.4|7034.4|7015.9|7000.9|7049.9|7034.9|7013.9|6998.9|632
1732200000000|2024-11-21 14:40:00|7016|7001|7013|6998|7021.4|7006.4|7006.5|6991.5|248
1732200300000|2024-11-21 14:45:00|7012.5|6997.5|7015.5|7000.5|7024|7009|7009.5|6994.5|355
1732200600000|2024-11-21 14:50:00|7016|7001|7010|6995|7018.5|7003.5|7008|6993|109
1732200900000|2024-11-21 14:55:00|7009.5|6994.5|7019|7004|7022|7007|7009.5|6994.5|107
1732201200000|2024-11-21 15:00:00|7019.5|7004.5|7017.5|7002.5|7021.5|7006.5|7013.6|6998.6|112
1732201500000|2024-11-21 15:05:00|7016|7001|7018.5|7003.5|7028.5|7013.5|7015.5|7000.5|203
1732201800000|2024-11-21 15:10:00|7018|7003|7016|7001|7024|7009|7015|7000|99
1732202100000|2024-11-21 15:15:00|7016.1|7001.1|7017|7002|7024.5|7009.5|7014.5|6999.5|128
1732202400000|2024-11-21 15:20:00|7017.5|7002.5|7008.6|6993.6|7019.5|7004.5|7008.1|6993.1|64
1732202700000|2024-11-21 15:25:00|7009.5|6994.5|7012.6|6997.6|7015.1|7000.1|7005.6|6990.6|58
1732203000000|2024-11-21 15:30:00|7014.5|6999.5|7005.1|6990.1|7014.5|6999.5|7003.1|6988.1|229
1732203300000|2024-11-21 15:35:00|7004.2|6989.2|7005.1|6990.1|7006.6|6991.6|7003.1|6988.1|163
1732203600000|2024-11-21 15:40:00|7006.1|6991.1|7016.1|7001.1|7018.6|7003.6|7006.1|6991.1|219
1732203900000|2024-11-21 15:45:00|7016.6|7001.6|7039|7024|7039|7024|7016.1|7001.1|119
1732204200000|2024-11-21 15:50:00|7039.1|7024.1|7050|7035|7052.5|7037.5|7038|7023|121
1732204500000|2024-11-21 15:55:00|7050.5|7035.5|7067.5|7052.5|7068|7053|7050.5|7035.5|171
1732204800000|2024-11-21 16:00:00|7068|7053|7067.5|7052.5|7068.5|7053.5|7057.5|7042.5|138
1732205100000|2024-11-21 16:05:00|7067|7052|7061|7046|7071|7056|7061|7046|169
1732205400000|2024-11-21 16:10:00|7061.5|7046.5|7088.9|7073.9|7089.9|7074.9|7057.5|7042.5|224
1732205700000|2024-11-21 16:15:00|7088.4|7073.4|7081|7066|7089.4|7074.4|7080.5|7065.5|231
1732206000000|2024-11-21 16:20:00|7081.5|7066.5|7080|7065|7081.5|7066.5|7070.5|7055.5|173
1732206300000|2024-11-21 16:25:00|7079.5|7064.5|7088.4|7073.4|7088.9|7073.9|7076.5|7061.5|134
1732206600000|2024-11-21 16:30:00|7088.9|7073.9|7087.9|7072.9|7091.9|7076.9|7081.4|7066.4|294
1732206900000|2024-11-21 16:35:00|7088.4|7073.4|7093.4|7078.4|7093.4|7078.4|7086.5|7071.5|99
1732207200000|2024-11-21 16:40:00|7092.4|7077.4|7080.5|7065.5|7094.9|7079.9|7079|7064|108
1732207500000|2024-11-21 16:45:00|7080|7065|7078|7063|7084.4|7069.4|7073.5|7058.5|99
1732207800000|2024-11-21 16:50:00|7078.5|7063.5|7077.5|7062.5|7080.5|7065.5|7073.5|7058.5|59
1732208100000|2024-11-21 16:55:00|7076.5|7061.5|7079.9|7064.9|7080.4|7065.4|7076|7061|105
1732208400000|2024-11-21 17:00:00|7079.4|7064.4|7074.4|7059.4|7079.4|7064.4|7070|7055|90
1732208700000|2024-11-21 17:05:00|7073.5|7058.5|7069.4|7054.4|7074|7059|7068|7053|56
1732209000000|2024-11-21 17:10:00|7069|7054|7071.5|7056.5|7071.9|7056.9|7068|7053|58
1732209300000|2024-11-21 17:15:00|7071.9|7056.9|7064.4|7049.4|7075.4|7060.4|7063|7048|83
1732209600000|2024-11-21 17:20:00|7064.5|7049.5|7067.5|7052.5|7069.9|7054.9|7064.5|7049.5|54
1732209900000|2024-11-21 17:25:00|7067|7052|7071.4|7056.4|7071.4|7056.4|7065.5|7050.5|41
1732210200000|2024-11-21 17:30:00|7069.5|7054.5|7059.9|7044.9|7069.5|7054.5|7059.9|7044.9|87
1732210500000|2024-11-21 17:35:00|7059.5|7044.5|7059|7044|7061.5|7046.5|7058|7043|77
1732210800000|2024-11-21 17:40:00|7059.5|7044.5|7061.5|7046.5|7062|7047|7057|7042|54
1732211100000|2024-11-21 17:45:00|7061|7046|7066|7051|7069|7054|7055|7040|110
1732211400000|2024-11-21 17:50:00|7066.5|7051.5|7069|7054|7070.4|7055.4|7064|7049|58
1732211700000|2024-11-21 17:55:00|7069.5|7054.5|7076.5|7061.5|7078.9|7063.9|7069.5|7054.5|112
1732212000000|2024-11-21 18:00:00|7076.4|7061.4|7075|7060|7076.9|7061.9|7074.5|7059.5|34
1732212300000|2024-11-21 18:05:00|7076.5|7061.5|7070.4|7055.4|7080.4|7065.4|7070.4|7055.4|75
1732212600000|2024-11-21 18:10:00|7070|7055|7071|7056|7074.9|7059.9|7070|7055|53
1732212900000|2024-11-21 18:15:00|7071.9|7056.9|7069.5|7054.5|7074.9|7059.9|7068.5|7053.5|59
1732213200000|2024-11-21 18:20:00|7069|7054|7058|7043|7069.5|7054.5|7057.5|7042.5|71
1732213500000|2024-11-21 18:25:00|7058.5|7043.5|7059.5|7044.5|7060.5|7045.5|7055|7040|43
1732213800000|2024-11-21 18:30:00|7060.5|7045.5|7069.4|7054.4|7069.4|7054.4|7060|7045|58
1732214100000|2024-11-21 18:35:00|7068.4|7053.4|7076.4|7061.4|7076.4|7061.4|7068.4|7053.4|43
1732214400000|2024-11-21 18:40:00|7076.9|7061.9|7076.4|7061.4|7076.9|7061.9|7074|7059|46
1732214700000|2024-11-21 18:45:00|7073.9|7058.9|7075.4|7060.4|7080.3|7065.3|7072.4|7057.4|123
1732215000000|2024-11-21 18:50:00|7076.4|7061.4|7080.3|7065.3|7083.8|7068.8|7075.9|7060.9|203
1732215300000|2024-11-21 18:55:00|7079.9|7064.9|7076.8|7061.8|7084.8|7069.8|7076.8|7061.8|233
1732215600000|2024-11-21 19:00:00|7076.4|7061.4|7062.6|7047.6|7076.9|7061.9|7062.6|7047.6|170
1732215900000|2024-11-21 19:05:00|7062.1|7047.1|7056.2|7041.2|7065.1|7050.1|7055.7|7040.7|197
1732216200000|2024-11-21 19:10:00|7056.1|7041.1|7056.1|7041.1|7056.2|7041.2|7052.2|7037.2|907
1732216500000|2024-11-21 19:15:00|7056|7041|7052.6|7037.6|7056|7041|7049.1|7034.1|195
1732240800000|2024-11-22 02:00:00|7051|7036|7048|7033|7051|7036|7041.5|7026.5|17
1732241100000|2024-11-22 02:05:00|7047.5|7032.5|7041.5|7026.5|7048.4|7033.4|7038.6|7023.6|37
1732241400000|2024-11-22 02:10:00|7041|7026|7041.6|7026.6|7043|7028|7039.1|7024.1|21
1732241700000|2024-11-22 02:15:00|7041.5|7026.5|7035.1|7020.1|7041.6|7026.6|7034.5|7019.5|61
1732242000000|2024-11-22 02:20:00|7034.6|7019.6|7034.1|7019.1|7034.6|7019.6|7033.6|7018.6|6
1732242300000|2024-11-22 02:25:00|7033.6|7018.6|7033.1|7018.1|7034.6|7019.6|7031.7|7016.7|29
1732242600000|2024-11-22 02:30:00|7033.2|7018.2|7038.6|7023.6|7044.1|7029.1|7033.2|7018.2|13
1732242900000|2024-11-22 02:35:00|7039.1|7024.1|7040.1|7025.1|7040.1|7025.1|7039.1|7024.1|0
1732243500000|2024-11-22 02:45:00|7039.6|7024.6|7039.1|7024.1|7040.1|7025.1|7039.1|7024.1|0
1732244100000|2024-11-22 02:55:00|7039.6|7024.6|7043.6|7028.6|7044.1|7029.1|7039.6|7024.6|4
1732244400000|2024-11-22 03:00:00|7044.1|7029.1|7033.1|7018.1|7044.1|7029.1|7033.1|7018.1|6
1732244700000|2024-11-22 03:05:00|7033.6|7018.6|7033.6|7018.6|7033.6|7018.6|7033.1|7018.1|0
1732245000000|2024-11-22 03:10:00|7033.7|7018.7|7033.7|7018.7|7033.7|7018.7|7033.6|7018.6|0
1732245300000|2024-11-22 03:15:00|7034.1|7019.1|7032.6|7017.6|7036.1|7021.1|7032.1|7017.1|6
1732245600000|2024-11-22 03:20:00|7032.2|7017.2|7030.2|7015.2|7032.2|7017.2|7030.2|7015.2|4
1732245900000|2024-11-22 03:25:00|7029.7|7014.7|7029.7|7014.7|7029.7|7014.7|7029.7|7014.7|4
1732246200000|2024-11-22 03:30:00|7028.2|7013.2|7029.2|7014.2|7029.7|7014.7|7028.1|7013.1|2
1732246500000|2024-11-22 03:35:00|7029|7014|7029.7|7014.7|7031.1|7016.1|7027.6|7012.6|13
1732246800000|2024-11-22 03:40:00|7029.6|7014.6|7028.7|7013.7|7030.7|7015.7|7028.2|7013.2|8
1732247100000|2024-11-22 03:45:00|7028.2|7013.2|7028.7|7013.7|7028.7|7013.7|7026.7|7011.7|3
1732247400000|2024-11-22 03:50:00|7028.2|7013.2|7026.7|7011.7|7028.7|7013.7|7026.2|7011.2|2
1732247700000|2024-11-22 03:55:00|7026.2|7011.2|7026.7|7011.7|7026.7|7011.7|7025.2|7010.2|2
1732248000000|2024-11-22 04:00:00|7027.2|7012.2|7027.2|7012.2|7027.2|7012.2|7026.7|7011.7|0
1732248300000|2024-11-22 04:05:00|7026.7|7011.7|7026.2|7011.2|7029.2|7014.2|7024.7|7009.7|4
1732248600000|2024-11-22 04:10:00|7026.7|7011.7|7025.7|7010.7|7026.7|7011.7|7025.7|7010.7|0
1732249200000|2024-11-22 04:20:00|7027.2|7012.2|7025.7|7010.7|7027.2|7012.2|7025.7|7010.7|0
1732249800000|2024-11-22 04:30:00|7025.2|7010.2|7025.2|7010.2|7025.7|7010.7|7025.2|7010.2|0
1732250100000|2024-11-22 04:35:00|7025.4|7010.4|7036.2|7021.2|7036.7|7021.7|7025.4|7010.4|6
1732250700000|2024-11-22 04:45:00|7036.7|7021.7|7037.7|7022.7|7037.7|7022.7|7035.7|7020.7|1
1732251000000|2024-11-22 04:50:00|7036.2|7021.2|7036.2|7021.2|7036.8|7021.8|7036.2|7021.2|1
1732251300000|2024-11-22 04:55:00|7036.7|7021.7|7036.2|7021.2|7036.7|7021.7|7036.2|7021.2|0
1732251600000|2024-11-22 05:00:00|7036.7|7021.7|7036.2|7021.2|7036.7|7021.7|7036.2|7021.2|0
1732251900000|2024-11-22 05:05:00|7036.7|7021.7|7036.7|7021.7|7036.7|7021.7|7036.2|7021.2|0
1732252200000|2024-11-22 05:10:00|7036.2|7021.2|7036.2|7021.2|7036.7|7021.7|7036.2|7021.2|0
1732252800000|2024-11-22 05:20:00|7036.3|7021.3|7030.8|7015.8|7036.3|7021.3|7030.8|7015.8|3
1732253100000|2024-11-22 05:25:00|7030.7|7015.7|7028.3|7013.3|7030.7|7015.7|7025.7|7010.7|5
1732253400000|2024-11-22 05:30:00|7028.8|7013.8|7027.3|7012.3|7030.7|7015.7|7024.8|7009.8|17
1732254000000|2024-11-22 05:40:00|7027.1|7012.1|7027.3|7012.3|7027.3|7012.3|7024.8|7009.8|1
1732254300000|2024-11-22 05:45:00|7027.8|7012.8|7029.8|7014.8|7029.8|7014.8|7027.8|7012.8|0
1732254600000|2024-11-22 05:50:00|7029.3|7014.3|7029.3|7014.3|7029.8|7014.8|7029.3|7014.3|0
1732254900000|2024-11-22 05:55:00|7029.2|7014.2|7029.2|7014.2|7029.2|7014.2|7029.2|7014.2|1
1732255200000|2024-11-22 06:00:00|7029.3|7014.3|7033.3|7018.3|7034.8|7019.8|7029.3|7014.3|14
1732255500000|2024-11-22 06:05:00|7033.8|7018.8|7036.3|7021.3|7036.3|7021.3|7033.3|7018.3|2
1732255800000|2024-11-22 06:10:00|7035.8|7020.8|7042.3|7027.3|7042.3|7027.3|7035.8|7020.8|3
1732256100000|2024-11-22 06:15:00|7041.8|7026.8|7035.8|7020.8|7043.8|7028.8|7035.8|7020.8|7
1732256400000|2024-11-22 06:20:00|7037.8|7022.8|7037.3|7022.3|7037.8|7022.8|7037.3|7022.3|0
1732256700000|2024-11-22 06:25:00|7037.8|7022.8|7037.8|7022.8|7037.8|7022.8|7037.3|7022.3|12
1732257000000|2024-11-22 06:30:00|7038.3|7023.3|7036.8|7021.8|7041.8|7026.8|7033.3|7018.3|14
1732257300000|2024-11-22 06:35:00|7035.3|7020.3|7031.3|7016.3|7036.3|7021.3|7029.9|7014.9|12
1732257600000|2024-11-22 06:40:00|7030.8|7015.8|7031.8|7016.8|7033.8|7018.8|7030.8|7015.8|8
1732257900000|2024-11-22 06:45:00|7032.4|7017.4|7027.3|7012.3|7032.8|7017.8|7027.3|7012.3|14
1732258200000|2024-11-22 06:50:00|7027.4|7012.4|7026.8|7011.8|7028.8|7013.8|7025.3|7010.3|15
1732258500000|2024-11-22 06:55:00|7027.3|7012.3|7028.3|7013.3|7028.8|7013.8|7026.4|7011.4|1
1732258800000|2024-11-22 07:00:00|7029.7|7014.7|7028.9|7013.9|7034.8|7019.8|7028.9|7013.9|4
1732259100000|2024-11-22 07:05:00|7028.4|7013.4|7028.9|7013.9|7028.9|7013.9|7026.9|7011.9|1
1732259400000|2024-11-22 07:10:00|7029.3|7014.3|7029.8|7014.8|7030.3|7015.3|7029.3|7014.3|0
1732259700000|2024-11-22 07:15:00|7030.3|7015.3|7033.3|7018.3|7033.3|7018.3|7030.3|7015.3|17
1732260000000|2024-11-22 07:20:00|7033.8|7018.8|7041.4|7026.4|7041.4|7026.4|7033.8|7018.8|3
1732260300000|2024-11-22 07:25:00|7041.9|7026.9|7038.9|7023.9|7041.9|7026.9|7038.9|7023.9|5
1732260600000|2024-11-22 07:30:00|7039.4|7024.4|7039.4|7024.4|7039.4|7024.4|7038.9|7023.9|0
1732260900000|2024-11-22 07:35:00|7040.3|7025.3|7041.9|7026.9|7041.9|7026.9|7039.9|7024.9|10
1732261200000|2024-11-22 07:40:00|7043.9|7028.9|7046.9|7031.9|7046.9|7031.9|7042.4|7027.4|10
1732261500000|2024-11-22 07:45:00|7046.4|7031.4|7046.4|7031.4|7050.4|7035.4|7045.4|7030.4|24
1732261800000|2024-11-22 07:50:00|7043.4|7028.4|7049.4|7034.4|7051.4|7036.4|7043.4|7028.4|5
1732262100000|2024-11-22 07:55:00|7054.4|7039.4|7049.9|7034.9|7058.9|7043.9|7049.9|7034.9|16
1732262400000|2024-11-22 08:00:00|7049.4|7034.4|7053.4|7038.4|7055.9|7040.9|7047.9|7032.9|4
1732262700000|2024-11-22 08:05:00|7055.9|7040.9|7057.4|7042.4|7057.4|7042.4|7054.4|7039.4|2
1732263000000|2024-11-22 08:10:00|7057.8|7042.8|7058.4|7043.4|7059.4|7044.4|7057.4|7042.4|1
1732263300000|2024-11-22 08:15:00|7058.3|7043.3|7047.9|7032.9|7058.3|7043.3|7047.4|7032.4|6
1732263600000|2024-11-22 08:20:00|7048.4|7033.4|7047.9|7032.9|7048.9|7033.9|7047.9|7032.9|0
1732263900000|2024-11-22 08:25:00|7046.9|7031.9|7050.9|7035.9|7050.9|7035.9|7046.9|7031.9|1
1732264200000|2024-11-22 08:30:00|7050|7035|7046.4|7031.4|7050.9|7035.9|7045.4|7030.4|5
1732264500000|2024-11-22 08:35:00|7046.3|7031.3|7044.9|7029.9|7046.3|7031.3|7040.4|7025.4|9
1732264800000|2024-11-22 08:40:00|7043.9|7028.9|7045.9|7030.9|7046.9|7031.9|7043.9|7028.9|0
1732265100000|2024-11-22 08:45:00|7046.9|7031.9|7045.9|7030.9|7046.9|7031.9|7042.9|7027.9|1
1732265400000|2024-11-22 08:50:00|7043.4|7028.4|7043.4|7028.4|7045.4|7030.4|7042.9|7027.9|29
1732265700000|2024-11-22 08:55:00|7044.4|7029.4|7042.9|7027.9|7044.4|7029.4|7042.9|7027.9|0
1732266000000|2024-11-22 09:00:00|7042.4|7027.4|7031.9|7016.9|7042.4|7027.4|7031.9|7016.9|24
1732266300000|2024-11-22 09:05:00|7032.9|7017.9|7034.9|7019.9|7036.4|7021.4|7032.4|7017.4|14
1732266600000|2024-11-22 09:10:00|7034.8|7019.8|7028|7013|7034.8|7019.8|7026.5|7011.5|19
1732266900000|2024-11-22 09:15:00|7027|7012|7020|7005|7027|7012|7020|7005|32
1732267200000|2024-11-22 09:20:00|7019.9|7004.9|7000|6985|7019.9|7004.9|6998.5|6983.5|102
1732267500000|2024-11-22 09:25:00|6999.5|6984.5|6998|6983|6999.5|6984.5|6997.5|6982.5|25
1732267800000|2024-11-22 09:30:00|6997.6|6982.6|6995.5|6980.5|6997.6|6982.6|6990|6975|82
1732268100000|2024-11-22 09:35:00|6992.5|6977.5|6997|6982|6999.5|6984.5|6991|6976|56
1732268400000|2024-11-22 09:40:00|6996.5|6981.5|6991.5|6976.5|7000|6985|6991.1|6976.1|50
1732268700000|2024-11-22 09:45:00|6991.6|6976.6|6997|6982|6997.5|6982.5|6990|6975|20
1732269000000|2024-11-22 09:50:00|6997.5|6982.5|7002|6987|7002.5|6987.5|6997|6982|20
1732269300000|2024-11-22 09:55:00|7001.5|6986.5|7001|6986|7002.5|6987.5|7000.5|6985.5|20
1732269600000|2024-11-22 10:00:00|7000.5|6985.5|6998.5|6983.5|7000.5|6985.5|6996.5|6981.5|26
1732269900000|2024-11-22 10:05:00|6998|6983|6990.1|6975.1|6999.5|6984.5|6990.1|6975.1|39
1732270200000|2024-11-22 10:10:00|6990.6|6975.6|6989.1|6974.1|6991.1|6976.1|6987.6|6972.6|35
1732270500000|2024-11-22 10:15:00|6988.6|6973.6|6989.6|6974.6|6992.1|6977.1|6988.1|6973.1|15
1732270800000|2024-11-22 10:20:00|6990.1|6975.1|6986.1|6971.1|6990.1|6975.1|6986.1|6971.1|10
1732271100000|2024-11-22 10:25:00|6985.6|6970.6|6989.1|6974.1|6991.1|6976.1|6985.6|6970.6|21
1732271400000|2024-11-22 10:30:00|6990.6|6975.6|6993.6|6978.6|6996.6|6981.6|6990.1|6975.1|28
1732271700000|2024-11-22 10:35:00|6993.1|6978.1|6993.1|6978.1|6996.1|6981.1|6992.7|6977.7|15
1732272000000|2024-11-22 10:40:00|6993.6|6978.6|6996.1|6981.1|6997.1|6982.1|6993.1|6978.1|23
1732272300000|2024-11-22 10:45:00|6995.6|6980.6|6997.1|6982.1|6999.6|6984.6|6995.6|6980.6|3
1732272600000|2024-11-22 10:50:00|6997.6|6982.6|7000.6|6985.6|7001|6986|6996.1|6981.1|10
1732272900000|2024-11-22 10:55:00|7001.6|6986.6|7000.6|6985.6|7001.6|6986.6|7000.6|6985.6|8
1732273200000|2024-11-22 11:00:00|7001.6|6986.6|7003.1|6988.1|7007.6|6992.6|6999.6|6984.6|59
1732273500000|2024-11-22 11:05:00|7002.6|6987.6|7005.6|6990.6|7006.1|6991.1|7001.1|6986.1|7
1732273800000|2024-11-22 11:10:00|7003.1|6988.1|7005.6|6990.6|7006.1|6991.1|7002.6|6987.6|4
1732274100000|2024-11-22 11:15:00|7003.1|6988.1|7004.6|6989.6|7005.1|6990.1|7002.6|6987.6|24
1732274400000|2024-11-22 11:20:00|7004.1|6989.1|7003.7|6988.7|7005.6|6990.6|7003.1|6988.1|3
1732274700000|2024-11-22 11:25:00|7003.6|6988.6|7005.1|6990.1|7005.6|6990.6|7003.1|6988.1|1
1732275000000|2024-11-22 11:30:00|7004.6|6989.6|7005.6|6990.6|7006.6|6991.6|7004.6|6989.6|6
1732275300000|2024-11-22 11:35:00|7006.1|6991.1|7008.6|6993.6|7009.6|6994.6|7005.6|6990.6|74
1732275600000|2024-11-22 11:40:00|7008.1|6993.1|7007.6|6992.6|7008.1|6993.1|7004.2|6989.2|18
1732275900000|2024-11-22 11:45:00|7007.1|6992.1|7004.7|6989.7|7009.1|6994.1|7004.7|6989.7|10
1732276200000|2024-11-22 11:50:00|7005.2|6990.2|7007.6|6992.6|7008.1|6993.1|7004.7|6989.7|12
1732276500000|2024-11-22 11:55:00|7009.6|6994.6|7006.2|6991.2|7009.6|6994.6|7006.2|6991.2|9
1732276800000|2024-11-22 12:00:00|7005.7|6990.7|7006.2|6991.2|7008.2|6993.2|7005.2|6990.2|21
1732277100000|2024-11-22 12:05:00|7005.7|6990.7|7005.7|6990.7|7007.6|6992.6|7004.7|6989.7|4
1732277400000|2024-11-22 12:10:00|7004.7|6989.7|7009.7|6994.7|7009.7|6994.7|7004.7|6989.7|20
1732277700000|2024-11-22 12:15:00|7009.2|6994.2|7004.7|6989.7|7011.7|6996.7|7004.7|6989.7|39
1732278000000|2024-11-22 12:20:00|7006.7|6991.7|7012.7|6997.7|7012.7|6997.7|7006.7|6991.7|12
1732278300000|2024-11-22 12:25:00|7014.6|6999.6|7014.6|6999.6|7015.1|7000.1|7012.6|6997.6|23
1732278600000|2024-11-22 12:30:00|7015.1|7000.1|7014.6|6999.6|7015.1|7000.1|7012.2|6997.2|8
1732278900000|2024-11-22 12:35:00|7014.1|6999.1|7017.1|7002.1|7022.6|7007.6|7013.2|6998.2|29
1732279200000|2024-11-22 12:40:00|7016.6|7001.6|7021.1|7006.1|7021.1|7006.1|7011.7|6996.7|13
1732279500000|2024-11-22 12:45:00|7021.6|7006.6|7026.1|7011.1|7027.7|7012.7|7021.6|7006.6|14
1732279800000|2024-11-22 12:50:00|7027.1|7012.1|7033.6|7018.6|7033.6|7018.6|7026.6|7011.6|31
1732280100000|2024-11-22 12:55:00|7035.6|7020.6|7031.6|7016.6|7036.1|7021.1|7030.1|7015.1|24
1732280400000|2024-11-22 13:00:00|7032.6|7017.6|7046.6|7031.6|7046.6|7031.6|7032.6|7017.6|75
1732280700000|2024-11-22 13:05:00|7043.6|7028.6|7042.6|7027.6|7048.1|7033.1|7039.7|7024.7|88
1732281000000|2024-11-22 13:10:00|7043.1|7028.1|7036.7|7021.7|7047.1|7032.1|7036.2|7021.2|86
1732281300000|2024-11-22 13:15:00|7037.2|7022.2|7048.1|7033.1|7048.1|7033.1|7036.7|7021.7|51
1732281600000|2024-11-22 13:20:00|7047.7|7032.7|7051.1|7036.1|7053.1|7038.1|7046.2|7031.2|112
1732281900000|2024-11-22 13:25:00|7049.7|7034.7|7041.6|7026.6|7051.1|7036.1|7041.1|7026.1|97
1732282200000|2024-11-22 13:30:00|7042.1|7027.1|7057.5|7042.5|7058.5|7043.5|7042.1|7027.1|154
1732282500000|2024-11-22 13:35:00|7055.5|7040.5|7066.9|7051.9|7068.3|7053.3|7052.1|7037.1|194
1732282800000|2024-11-22 13:40:00|7066.4|7051.4|7061.2|7046.2|7071.3|7056.3|7061.2|7046.2|188
1732283100000|2024-11-22 13:45:00|7061.3|7046.3|7061.3|7046.3|7067.7|7052.7|7059.3|7044.3|103
1732283400000|2024-11-22 13:50:00|7062.3|7047.3|7063.7|7048.7|7071.2|7056.2|7060.8|7045.8|159
1732283700000|2024-11-22 13:55:00|7064.7|7049.7|7060.8|7045.8|7065.2|7050.2|7054.8|7039.8|88
1732284000000|2024-11-22 14:00:00|7062.3|7047.3|7056.4|7041.4|7066.8|7051.8|7054.4|7039.4|105
1732284300000|2024-11-22 14:05:00|7056.9|7041.9|7068.4|7053.4|7070.4|7055.4|7056.9|7041.9|103
1732284600000|2024-11-22 14:10:00|7069.4|7054.4|7061.4|7046.4|7069.9|7054.9|7061.4|7046.4|42
1732284900000|2024-11-22 14:15:00|7062.8|7047.8|7070.3|7055.3|7070.3|7055.3|7061.4|7046.4|83
1732285200000|2024-11-22 14:20:00|7070.4|7055.4|7068.4|7053.4|7070.4|7055.4|7064.9|7049.9|46
1732285500000|2024-11-22 14:25:00|7068.9|7053.9|7072.9|7057.9|7075.4|7060.4|7066.9|7051.9|78
1732285800000|2024-11-22 14:30:00|7073.4|7058.4|7081.3|7066.3|7083.9|7068.9|7069.5|7054.5|201
1732286100000|2024-11-22 14:35:00|7081.8|7066.8|7083.3|7068.3|7083.8|7068.8|7077.9|7062.9|222
1732286400000|2024-11-22 14:40:00|7083.8|7068.8|7085.8|7070.8|7091.8|7076.8|7083.3|7068.3|248
1732286700000|2024-11-22 14:45:00|7085.3|7070.3|7104.2|7089.2|7105.7|7090.7|7085.3|7070.3|300
1732287000000|2024-11-22 14:50:00|7104.7|7089.7|7104.3|7089.3|7107.2|7092.2|7097.3|7082.3|143
1732287300000|2024-11-22 14:55:00|7103.8|7088.8|7107.8|7092.8|7109.8|7094.8|7103.8|7088.8|499
1732287600000|2024-11-22 15:00:00|7108.3|7093.3|7102.4|7087.4|7109.3|7094.3|7102.3|7087.3|158
1732287900000|2024-11-22 15:05:00|7101.4|7086.4|7102.8|7087.8|7105.3|7090.3|7099.9|7084.9|185
1732288200000|2024-11-22 15:10:00|7101.8|7086.8|7109.3|7094.3|7109.3|7094.3|7098.4|7083.4|147
1732288500000|2024-11-22 15:15:00|7108.8|7093.8|7104.8|7089.8|7111.8|7096.8|7100.9|7085.9|138
1732288800000|2024-11-22 15:20:00|7105.3|7090.3|7104.8|7089.8|7105.3|7090.3|7099.9|7084.9|50
1732289100000|2024-11-22 15:25:00|7103.8|7088.8|7101.4|7086.4|7108.4|7093.4|7101.1|7086.1|80
1732289400000|2024-11-22 15:30:00|7101.6|7086.6|7122.4|7107.4|7123.9|7108.9|7101.6|7086.6|406
1732289700000|2024-11-22 15:35:00|7122.9|7107.9|7119.4|7104.4|7124.3|7109.3|7117.4|7102.4|154
1732290000000|2024-11-22 15:40:00|7119.9|7104.9|7109.4|7094.4|7121.9|7106.9|7109.4|7094.4|81
1732290300000|2024-11-22 15:45:00|7109.5|7094.5|7111.4|7096.4|7113.4|7098.4|7107.4|7092.4|85
1732290600000|2024-11-22 15:50:00|7110|7095|7109.5|7094.5|7110.9|7095.9|7103|7088|88
1732290900000|2024-11-22 15:55:00|7108.1|7093.1|7112.9|7097.9|7113|7098|7106|7091|133
1732291200000|2024-11-22 16:00:00|7112.4|7097.4|7108.4|7093.4|7114.4|7099.4|7106.4|7091.4|177
1732291500000|2024-11-22 16:05:00|7108.9|7093.9|7107.9|7092.9|7108.9|7093.9|7104.4|7089.4|111
1732291800000|2024-11-22 16:10:00|7108.3|7093.3|7105.4|7090.4|7108.4|7093.4|7104.4|7089.4|47
1732292100000|2024-11-22 16:15:00|7104.9|7089.9|7117.4|7102.4|7117.4|7102.4|7104.9|7089.9|83
1732292400000|2024-11-22 16:20:00|7116.4|7101.4|7097.5|7082.5|7116.4|7101.4|7097.5|7082.5|117
1732292700000|2024-11-22 16:25:00|7097|7082|7100|7085|7100.5|7085.5|7094|7079|92
1732293000000|2024-11-22 16:30:00|7100.4|7085.4|7091|7076|7102|7087|7091|7076|105
1732293300000|2024-11-22 16:35:00|7091.1|7076.1|7089.5|7074.5|7098|7083|7089|7074|101
1732293600000|2024-11-22 16:40:00|7090|7075|7082.5|7067.5|7090|7075|7082|7067|125
1732293900000|2024-11-22 16:45:00|7083.5|7068.5|7087.5|7072.5|7089.5|7074.5|7080.1|7065.1|74
1732294200000|2024-11-22 16:50:00|7088.5|7073.5|7084|7069|7089.5|7074.5|7084|7069|57
1732294500000|2024-11-22 16:55:00|7084.5|7069.5|7088.1|7073.1|7088.1|7073.1|7081.1|7066.1|66
1732294800000|2024-11-22 17:00:00|7087.1|7072.1|7086.1|7071.1|7088.6|7073.6|7085.6|7070.6|39
1732295100000|2024-11-22 17:05:00|7086.6|7071.6|7083.6|7068.6|7087.1|7072.1|7082.6|7067.6|43
1732295400000|2024-11-22 17:10:00|7086.1|7071.1|7090.6|7075.6|7092.1|7077.1|7086.1|7071.1|91
1732295700000|2024-11-22 17:15:00|7091.1|7076.1|7095.1|7080.1|7096.1|7081.1|7090.2|7075.2|29
1732296000000|2024-11-22 17:20:00|7094.1|7079.1|7092.6|7077.6|7096.6|7081.6|7090.6|7075.6|71
1732296300000|2024-11-22 17:25:00|7091|7076|7091.6|7076.6|7094.6|7079.6|7091|7076|51
1732296600000|2024-11-22 17:30:00|7094.6|7079.6|7093.6|7078.6|7096.6|7081.6|7089.6|7074.6|70
1732296900000|2024-11-22 17:35:00|7093.5|7078.5|7092.6|7077.6|7095.1|7080.1|7092.6|7077.6|43
1732297200000|2024-11-22 17:40:00|7093.1|7078.1|7093.1|7078.1|7095.1|7080.1|7092.6|7077.6|24
1732297500000|2024-11-22 17:45:00|7093.6|7078.6|7099.1|7084.1|7099.1|7084.1|7093.6|7078.6|55
1732297800000|2024-11-22 17:50:00|7096.2|7081.2|7097.6|7082.6|7101.1|7086.1|7094.6|7079.6|109
1732298100000|2024-11-22 17:55:00|7096.6|7081.6|7093.6|7078.6|7096.6|7081.6|7092.6|7077.6|45
1732298400000|2024-11-22 18:00:00|7093.1|7078.1|7089.1|7074.1|7094.1|7079.1|7089.1|7074.1|70
1732298700000|2024-11-22 18:05:00|7089.6|7074.6|7087.6|7072.6|7089.6|7074.6|7086.1|7071.1|35
1732299000000|2024-11-22 18:10:00|7088.6|7073.6|7089.7|7074.7|7095.6|7080.6|7087.6|7072.6|90
1732299300000|2024-11-22 18:15:00|7089.2|7074.2|7095.6|7080.6|7095.6|7080.6|7089.2|7074.2|37
1732299600000|2024-11-22 18:20:00|7094.2|7079.2|7094.2|7079.2|7095.6|7080.6|7092.7|7077.7|37
1732299900000|2024-11-22 18:25:00|7096.1|7081.1|7096.6|7081.6|7101.1|7086.1|7094.6|7079.6|48
1732300200000|2024-11-22 18:30:00|7096.1|7081.1|7096.6|7081.6|7096.6|7081.6|7093.6|7078.6|38
1732300500000|2024-11-22 18:35:00|7097.5|7082.5|7093.6|7078.6|7097.5|7082.5|7092.6|7077.6|68
1732300800000|2024-11-22 18:40:00|7094.6|7079.6|7094.5|7079.5|7095.6|7080.6|7093.6|7078.6|18
1732301100000|2024-11-22 18:45:00|7094.6|7079.6|7090.6|7075.6|7098|7083|7090.1|7075.1|174
1732301400000|2024-11-22 18:50:00|7091.6|7076.6|7097.3|7082.3|7097.9|7082.9|7090.6|7075.6|253
1732301700000|2024-11-22 18:55:00|7097.8|7082.8|7094.9|7079.9|7099.8|7084.8|7092.8|7077.8|279
1732302000000|2024-11-22 19:00:00|7095.3|7080.3|7089.9|7074.9|7096.4|7081.4|7088.4|7073.4|111
1732302300000|2024-11-22 19:05:00|7091.4|7076.4|7089.5|7074.5|7091.9|7076.9|7085|7070|211
1732302600000|2024-11-22 19:10:00|7087|7072|7091.5|7076.5|7092.4|7077.4|7086|7071|823
1732302900000|2024-11-22 19:15:00|7091|7076|7089.9|7074.9|7091.5|7076.5|7088.5|7073.5|186
1732500000000|2024-11-25 02:00:00|7099.2|7084.2|7153.2|7138.2|7154.2|7139.2|7099.2|7084.2|337
1732500300000|2024-11-25 02:05:00|7152.3|7137.3|7146.3|7131.3|7154.7|7139.7|7145.2|7130.2|84
1732500600000|2024-11-25 02:10:00|7146.2|7131.2|7144.7|7129.7|7150.3|7135.3|7142.9|7127.9|71
1732500900000|2024-11-25 02:15:00|7145.2|7130.2|7149.2|7134.2|7149.2|7134.2|7145.2|7130.2|1
1732501200000|2024-11-25 02:20:00|7149.7|7134.7|7151.7|7136.7|7151.7|7136.7|7149.7|7134.7|13
1732501500000|2024-11-25 02:25:00|7152.2|7137.2|7150.2|7135.2|7152.2|7137.2|7150.2|7135.2|9
1732501800000|2024-11-25 02:30:00|7149.7|7134.7|7139.3|7124.3|7149.7|7134.7|7139.3|7124.3|28
1732502100000|2024-11-25 02:35:00|7139.2|7124.2|7130.7|7115.7|7139.7|7124.7|7130.2|7115.2|25
1732502400000|2024-11-25 02:40:00|7130.5|7115.5|7124.3|7109.3|7131.2|7116.2|7123.8|7108.8|52
1732502700000|2024-11-25 02:45:00|7125.3|7110.3|7124.6|7109.6|7128.3|7113.3|7124.2|7109.2|9
1732503000000|2024-11-25 02:50:00|7124.2|7109.2|7127.1|7112.1|7130.6|7115.6|7122.7|7107.7|44
1732503300000|2024-11-25 02:55:00|7127|7112|7123.8|7108.8|7128.7|7113.7|7122.8|7107.8|14
1732503600000|2024-11-25 03:00:00|7124.8|7109.8|7125.3|7110.3|7125.3|7110.3|7124.3|7109.3|8
1732503900000|2024-11-25 03:05:00|7128.2|7113.2|7137.8|7122.8|7137.8|7122.8|7128.2|7113.2|16
1732504200000|2024-11-25 03:10:00|7137.7|7122.7|7134.8|7119.8|7137.7|7122.7|7130.8|7115.8|20
1732504500000|2024-11-25 03:15:00|7135.2|7120.2|7135.3|7120.3|7138.3|7123.3|7135.2|7120.2|6
1732504800000|2024-11-25 03:20:00|7135.4|7120.4|7135.3|7120.3|7136.8|7121.8|7132.8|7117.8|12
1732505100000|2024-11-25 03:25:00|7135.8|7120.8|7135.3|7120.3|7135.8|7120.8|7132.3|7117.3|6
1732505400000|2024-11-25 03:30:00|7135.8|7120.8|7138.1|7123.1|7138.2|7123.2|7135.8|7120.8|3
1732505700000|2024-11-25 03:35:00|7138.6|7123.6|7138.7|7123.7|7138.7|7123.7|7138.6|7123.6|0
1732506000000|2024-11-25 03:40:00|7140.1|7125.1|7139.7|7124.7|7140.7|7125.7|7139.7|7124.7|7
1732506300000|2024-11-25 03:45:00|7140.2|7125.2|7144|7129|7144|7129|7140.2|7125.2|22
1732506600000|2024-11-25 03:50:00|7143.6|7128.6|7145.6|7130.6|7145.6|7130.6|7143.6|7128.6|7
1732506900000|2024-11-25 03:55:00|7147|7132|7148.7|7133.7|7148.7|7133.7|7147|7132|9
1732507200000|2024-11-25 04:00:00|7148.6|7133.6|7148.1|7133.1|7149.1|7134.1|7148.1|7133.1|6
1732507500000|2024-11-25 04:05:00|7148.6|7133.6|7143.4|7128.4|7149.1|7134.1|7143.4|7128.4|11
1732507800000|2024-11-25 04:10:00|7143.3|7128.3|7143.2|7128.2|7145.6|7130.6|7143.2|7128.2|6
1732508100000|2024-11-25 04:15:00|7142.8|7127.8|7145.1|7130.1|7145.1|7130.1|7142.3|7127.3|2
1732508400000|2024-11-25 04:20:00|7144.6|7129.6|7144.6|7129.6|7145.1|7130.1|7144.6|7129.6|0
1732508700000|2024-11-25 04:25:00|7145.1|7130.1|7145.1|7130.1|7145.1|7130.1|7145.1|7130.1|1
1732509000000|2024-11-25 04:30:00|7145.6|7130.6|7145.1|7130.1|7145.6|7130.6|7145.1|7130.1|1
1732509300000|2024-11-25 04:35:00|||||||||1
1732509600000|2024-11-25 04:40:00|7143.6|7128.6|7147.2|7132.2|7147.2|7132.2|7143.1|7128.1|2
1732509900000|2024-11-25 04:45:00|7148.1|7133.1|7147.7|7132.7|7148.1|7133.1|7147.7|7132.7|2
1732510200000|2024-11-25 04:50:00|7147.2|7132.2|7147.7|7132.7|7148.2|7133.2|7147.2|7132.2|4
1732510500000|2024-11-25 04:55:00|7148.2|7133.2|7147.7|7132.7|7148.2|7133.2|7147.2|7132.2|2
1732510800000|2024-11-25 05:00:00|7147.5|7132.5|7145.7|7130.7|7147.5|7132.5|7144.3|7129.3|2
1732511100000|2024-11-25 05:05:00|7146.2|7131.2|7146.2|7131.2|7146.2|7131.2|7146.2|7131.2|1
1732511400000|2024-11-25 05:10:00|7144.8|7129.8|7144.3|7129.3|7144.8|7129.8|7144.3|7129.3|1
1732512000000|2024-11-25 05:20:00|7143.8|7128.8|7144.3|7129.3|7144.3|7129.3|7143.8|7128.8|0
1732512300000|2024-11-25 05:25:00|7144.2|7129.2|7144.2|7129.2|7144.2|7129.2|7144.2|7129.2|0
1732512600000|2024-11-25 05:30:00|7144.3|7129.3|7139.2|7124.2|7144.7|7129.7|7137.7|7122.7|21
1732512900000|2024-11-25 05:35:00|7139.7|7124.7|7142.2|7127.2|7144.1|7129.1|7139.7|7124.7|5
1732513200000|2024-11-25 05:40:00|7142.6|7127.6|7140.2|7125.2|7143.2|7128.2|7138.8|7123.8|21
1732513500000|2024-11-25 05:45:00|7140.7|7125.7|7139.8|7124.8|7141.6|7126.6|7139.8|7124.8|3
1732513800000|2024-11-25 05:50:00|7139.7|7124.7|7136.8|7121.8|7139.7|7124.7|7135.8|7120.8|4
1732514100000|2024-11-25 05:55:00|7136.3|7121.3|7138.3|7123.3|7138.3|7123.3|7134.3|7119.3|7
1732514400000|2024-11-25 06:00:00|7137.8|7122.8|7136.3|7121.3|7137.8|7122.8|7134.8|7119.8|18
1732514700000|2024-11-25 06:05:00|7137.3|7122.3|7141.7|7126.7|7141.7|7126.7|7137.3|7122.3|7
1732515000000|2024-11-25 06:10:00|7142.2|7127.2|7142.7|7127.7|7142.7|7127.7|7140.8|7125.8|3
1732515300000|2024-11-25 06:15:00|7143.2|7128.2|7143.1|7128.1|7143.2|7128.2|7142.7|7127.7|3
1732515600000|2024-11-25 06:20:00|7142.7|7127.7|7145.7|7130.7|7148.3|7133.3|7142.7|7127.7|15
1732515900000|2024-11-25 06:25:00|7145.8|7130.8|7145.3|7130.3|7146.8|7131.8|7143.8|7128.8|3
1732516200000|2024-11-25 06:30:00|7145.8|7130.8|7145.3|7130.3|7145.8|7130.8|7142.9|7127.9|10
1732516500000|2024-11-25 06:35:00|7146.3|7131.3|7146.8|7131.8|7146.8|7131.8|7141.4|7126.4|10
1732516800000|2024-11-25 06:40:00|7146.9|7131.9|7152.8|7137.8|7153.8|7138.8|7146.9|7131.9|48
1732517100000|2024-11-25 06:45:00|7153.3|7138.3|7152.3|7137.3|7153.3|7138.3|7151.3|7136.3|6
1732517400000|2024-11-25 06:50:00|7152.8|7137.8|7148.9|7133.9|7154.3|7139.3|7148.9|7133.9|19
1732517700000|2024-11-25 06:55:00|7148.8|7133.8|7145.3|7130.3|7148.8|7133.8|7139.9|7124.9|28
1732518000000|2024-11-25 07:00:00|7144.9|7129.9|7145.3|7130.3|7145.8|7130.8|7144.4|7129.4|4
1732518300000|2024-11-25 07:05:00|7145.8|7130.8|7150.3|7135.3|7150.3|7135.3|7145.8|7130.8|2
1732518600000|2024-11-25 07:10:00|7149.8|7134.8|7150.2|7135.2|7150.2|7135.2|7149.8|7134.8|1
1732518900000|2024-11-25 07:15:00|7149.8|7134.8|7153.8|7138.8|7153.8|7138.8|7149.8|7134.8|10
1732519200000|2024-11-25 07:20:00|7153.7|7138.7|7152.3|7137.3|7153.7|7138.7|7152.3|7137.3|4
1732519500000|2024-11-25 07:25:00|7152.1|7137.1|7147.8|7132.8|7153.1|7138.1|7147.8|7132.8|27
1732519800000|2024-11-25 07:30:00|7147.3|7132.3|7148.8|7133.8|7148.8|7133.8|7143.8|7128.8|2
1732520100000|2024-11-25 07:35:00|7149.7|7134.7|7140.3|7125.3|7149.8|7134.8|7140.3|7125.3|8
1732520400000|2024-11-25 07:40:00|7140.4|7125.4|7138.3|7123.3|7141.3|7126.3|7136.9|7121.9|6
1732520700000|2024-11-25 07:45:00|7138.8|7123.8|7134.8|7119.8|7138.8|7123.8|7133.8|7118.8|1
1732521000000|2024-11-25 07:50:00|7135.2|7120.2|7134.9|7119.9|7136.7|7121.7|7134.3|7119.3|9
1732521300000|2024-11-25 07:55:00|7134.8|7119.8|7142.3|7127.3|7144.8|7129.8|7134.3|7119.3|16
1732521600000|2024-11-25 08:00:00|7142.8|7127.8|7142.3|7127.3|7142.8|7127.8|7141.3|7126.3|5
1732521900000|2024-11-25 08:05:00|7141.8|7126.8|7143.3|7128.3|7144.9|7129.9|7141.8|7126.8|3
1732522200000|2024-11-25 08:10:00|7142.3|7127.3|7144.3|7129.3|7144.8|7129.8|7142.3|7127.3|7
1732522500000|2024-11-25 08:15:00|7144.2|7129.2|7144.3|7129.3|7144.3|7129.3|7141.8|7126.8|3
1732522800000|2024-11-25 08:20:00|7144.8|7129.8|7148.4|7133.4|7150.3|7135.3|7143.9|7128.9|20
1732523100000|2024-11-25 08:25:00|7148.9|7133.9|7148.3|7133.3|7149.9|7134.9|7148.3|7133.3|6
1732523400000|2024-11-25 08:30:00|7147.4|7132.4|7143.4|7128.4|7147.4|7132.4|7143.4|7128.4|5
1732523700000|2024-11-25 08:35:00|7144.3|7129.3|7144.8|7129.8|7146.3|7131.3|7143.8|7128.8|9
1732524000000|2024-11-25 08:40:00|7144.9|7129.9|7142.4|7127.4|7144.9|7129.9|7140.9|7125.9|4
1732524300000|2024-11-25 08:45:00|7141.9|7126.9|7141.9|7126.9|7142.4|7127.4|7140.4|7125.4|3
1732524600000|2024-11-25 08:50:00|7141.5|7126.5|7141.9|7126.9|7142.4|7127.4|7141.4|7126.4|2
1732524900000|2024-11-25 08:55:00|7142.4|7127.4|7145.4|7130.4|7145.5|7130.5|7141.9|7126.9|3
1732525200000|2024-11-25 09:00:00|7148.3|7133.3|7160.4|7145.4|7160.9|7145.9|7148.3|7133.3|107
1732525500000|2024-11-25 09:05:00|7159|7144|7157.4|7142.4|7159|7144|7154.9|7139.9|37
1732525800000|2024-11-25 09:10:00|7157|7142|7158.4|7143.4|7160.4|7145.4|7156.4|7141.4|19
1732526100000|2024-11-25 09:15:00|7158.9|7143.9|7161.5|7146.5|7162.4|7147.4|7158.9|7143.9|36
1732526400000|2024-11-25 09:20:00|7161.4|7146.4|7152.9|7137.9|7165.9|7150.9|7152.9|7137.9|91
1732526700000|2024-11-25 09:25:00|7153.4|7138.4|7159.4|7144.4|7159.4|7144.4|7152.9|7137.9|19
1732527000000|2024-11-25 09:30:00|7159.9|7144.9|7160.9|7145.9|7160.9|7145.9|7158.9|7143.9|11
1732527300000|2024-11-25 09:35:00|7158.9|7143.9|7159.3|7144.3|7162.8|7147.8|7158.4|7143.4|24
1732527600000|2024-11-25 09:40:00|7159.8|7144.8|7156.3|7141.3|7163.4|7148.4|7155.9|7140.9|53
1732527900000|2024-11-25 09:45:00|7156.4|7141.4|7153.3|7138.3|7156.9|7141.9|7149.4|7134.4|43
1732528200000|2024-11-25 09:50:00|7153.4|7138.4|7155.3|7140.3|7155.3|7140.3|7153.3|7138.3|6
1732528500000|2024-11-25 09:55:00|7155.8|7140.8|7157.3|7142.3|7158.9|7143.9|7153.9|7138.9|22
1732528800000|2024-11-25 10:00:00|7156.3|7141.3|7159.4|7144.4|7160.9|7145.9|7155.4|7140.4|33
1732529100000|2024-11-25 10:05:00|7158.4|7143.4|7163.4|7148.4|7163.4|7148.4|7156.9|7141.9|29
1732529400000|2024-11-25 10:10:00|7162.9|7147.9|7163.4|7148.4|7163.9|7148.9|7162.4|7147.4|14
1732529700000|2024-11-25 10:15:00|7164.4|7149.4|7164.4|7149.4|7165.9|7150.9|7164.4|7149.4|32
1732530000000|2024-11-25 10:20:00|7162.4|7147.4|7164.3|7149.3|7164.3|7149.3|7161.4|7146.4|23
1732530300000|2024-11-25 10:25:00|7163.8|7148.8|7172.3|7157.3|7173.7|7158.7|7163.8|7148.8|135
1732530600000|2024-11-25 10:30:00|7173.3|7158.3|7174.8|7159.8|7174.8|7159.8|7171.3|7156.3|22
1732530900000|2024-11-25 10:35:00|7174.3|7159.3|7176.8|7161.8|7176.8|7161.8|7173.8|7158.8|72
1732531200000|2024-11-25 10:40:00|7176.3|7161.3|7178.3|7163.3|7178.8|7163.8|7172.9|7157.9|68
1732531500000|2024-11-25 10:45:00|7178.8|7163.8|7183.2|7168.2|7184.8|7169.8|7177.8|7162.8|92
1732531800000|2024-11-25 10:50:00|7183.3|7168.3|7180.9|7165.9|7185.2|7170.2|7178.9|7163.9|38
1732532100000|2024-11-25 10:55:00|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|7177.4|7162.4|17
1732532400000|2024-11-25 11:00:00|7180.9|7165.9|7184.7|7169.7|7186.3|7171.3|7180.9|7165.9|21
1732532700000|2024-11-25 11:05:00|7185.2|7170.2|7181.3|7166.3|7186.7|7171.7|7181.3|7166.3|16
1732533000000|2024-11-25 11:10:00|7181.2|7166.2|7189.2|7174.2|7189.2|7174.2|7181.2|7166.2|62
1732533300000|2024-11-25 11:15:00|7189.7|7174.7|7189.2|7174.2|7189.7|7174.7|7188.1|7173.1|15
1732533600000|2024-11-25 11:20:00|7189.7|7174.7|7182.8|7167.8|7192.7|7177.7|7181.8|7166.8|52
1732533900000|2024-11-25 11:25:00|7183.3|7168.3|7183.3|7168.3|7184.3|7169.3|7180.8|7165.8|10
1732534200000|2024-11-25 11:30:00|7183.8|7168.8|7183.8|7168.8|7185.3|7170.3|7182.3|7167.3|10
1732534500000|2024-11-25 11:35:00|7185.3|7170.3|7188.2|7173.2|7188.7|7173.7|7185.3|7170.3|9
1732534800000|2024-11-25 11:40:00|7188.3|7173.3|7184.8|7169.8|7189.2|7174.2|7182.8|7167.8|22
1732535100000|2024-11-25 11:45:00|7184.4|7169.4|7182.3|7167.3|7185.3|7170.3|7182.3|7167.3|14
1732535400000|2024-11-25 11:50:00|7183.2|7168.2|7177.3|7162.3|7183.2|7168.2|7176.8|7161.8|16
1732535700000|2024-11-25 11:55:00|7177.2|7162.2|7169.9|7154.9|7177.3|7162.3|7168.9|7153.9|72
1732536000000|2024-11-25 12:00:00|7170.4|7155.4|7169.3|7154.3|7173.3|7158.3|7169.3|7154.3|15
1732536300000|2024-11-25 12:05:00|7168.9|7153.9|7178.3|7163.3|7178.3|7163.3|7168.9|7153.9|22
1732536600000|2024-11-25 12:10:00|7180.7|7165.7|7181.8|7166.8|7181.8|7166.8|7180.3|7165.3|3
1732536900000|2024-11-25 12:15:00|7181.3|7166.3|7173.8|7158.8|7181.8|7166.8|7168.3|7153.3|110
1732537200000|2024-11-25 12:20:00|7177.3|7162.3|7175.3|7160.3|7180.7|7165.7|7175.3|7160.3|12
1732537500000|2024-11-25 12:25:00|7174.3|7159.3|7173.3|7158.3|7176.8|7161.8|7172.3|7157.3|19
1732537800000|2024-11-25 12:30:00|7173.8|7158.8|7176.9|7161.9|7177.8|7162.8|7171.8|7156.8|16
1732538100000|2024-11-25 12:35:00|7177.3|7162.3|7180.8|7165.8|7180.8|7165.8|7175|7160|29
1732538400000|2024-11-25 12:40:00|7182.8|7167.8|7185.3|7170.3|7186.8|7171.8|7182.8|7167.8|44
1732538700000|2024-11-25 12:45:00|7185.8|7170.8|7185.3|7170.3|7186.2|7171.2|7182.8|7167.8|29
1732539000000|2024-11-25 12:50:00|7185.8|7170.8|7188.8|7173.8|7188.8|7173.8|7182.4|7167.4|15
1732539300000|2024-11-25 12:55:00|7188.3|7173.3|7180.7|7165.7|7189.3|7174.3|7179.9|7164.9|65
1732539600000|2024-11-25 13:00:00|7180.2|7165.2|7184.3|7169.3|7188.3|7173.3|7178.4|7163.4|210
1732539900000|2024-11-25 13:05:00|7184.8|7169.8|7165.5|7150.5|7190.2|7175.2|7160.2|7145.2|152
1732540200000|2024-11-25 13:10:00|7165|7150|7155.1|7140.1|7165|7150|7150.1|7135.1|161
1732540500000|2024-11-25 13:15:00|7153.6|7138.6|7160.5|7145.5|7160.5|7145.5|7144.8|7129.8|126
1732540800000|2024-11-25 13:20:00|7160.6|7145.6|7149.9|7134.9|7170.4|7155.4|7147.5|7132.5|173
1732541100000|2024-11-25 13:25:00|7150|7135|7147.6|7132.6|7157.9|7142.9|7143|7128|119
1732541400000|2024-11-25 13:30:00|7148.1|7133.1|7154.9|7139.9|7158.4|7143.4|7144.2|7129.2|120
1732541700000|2024-11-25 13:35:00|7155.9|7140.9|7152.5|7137.5|7159.4|7144.4|7149.5|7134.5|57
1732542000000|2024-11-25 13:40:00|7152|7137|7153.5|7138.5|7157|7142|7148.1|7133.1|52
1732542300000|2024-11-25 13:45:00|7153.1|7138.1|7163.5|7148.5|7163.5|7148.5|7153|7138|62
1732542600000|2024-11-25 13:50:00|7164|7149|7172.9|7157.9|7172.9|7157.9|7159.5|7144.5|160
1732542900000|2024-11-25 13:55:00|7173.3|7158.3|7181.8|7166.8|7183.8|7168.8|7172.4|7157.4|131
1732543200000|2024-11-25 14:00:00|7179.8|7164.8|7169.9|7154.9|7180.3|7165.3|7167.3|7152.3|73
1732543500000|2024-11-25 14:05:00|7169.4|7154.4|7174.8|7159.8|7175.8|7160.8|7168.8|7153.8|121
1732543800000|2024-11-25 14:10:00|7174.3|7159.3|7172.3|7157.3|7180.8|7165.8|7172.3|7157.3|134
1732544100000|2024-11-25 14:15:00|7170.3|7155.3|7174.3|7159.3|7179.3|7164.3|7170.3|7155.3|109
1732544400000|2024-11-25 14:20:00|7174.8|7159.8|7168.9|7153.9|7175.3|7160.3|7156.4|7141.4|142
1732544700000|2024-11-25 14:25:00|7169|7154|7179.3|7164.3|7180.3|7165.3|7168.9|7153.9|79
1732545000000|2024-11-25 14:30:00|7179.8|7164.8|7178.5|7163.5|7184.2|7169.2|7178.5|7163.5|244
1732545300000|2024-11-25 14:35:00|7178.4|7163.4|7188.6|7173.6|7189.5|7174.5|7177|7162|276
1732545600000|2024-11-25 14:40:00|7189|7174|7198.4|7183.4|7200|7185|7187.5|7172.5|304
1732545900000|2024-11-25 14:45:00|7198|7183|7200.4|7185.4|7204.3|7189.3|7195|7180|322
1732546200000|2024-11-25 14:50:00|7200.5|7185.5|7198.8|7183.8|7204.8|7189.8|7198.8|7183.8|201
1732546500000|2024-11-25 14:55:00|7198.3|7183.3|7207.5|7192.5|7207.6|7192.6|7197.8|7182.8|340
1732546800000|2024-11-25 15:00:00|7207.1|7192.1|7202.6|7187.6|7209|7194|7201.6|7186.6|400
1732547100000|2024-11-25 15:05:00|7202.3|7187.3|7204.1|7189.1|7209.4|7194.4|7199.1|7184.1|432
1732547400000|2024-11-25 15:10:00|7203.1|7188.1|7195.6|7180.6|7203.1|7188.1|7193.2|7178.2|270
1732547700000|2024-11-25 15:15:00|7195.1|7180.1|7198.1|7183.1|7198.1|7183.1|7193.1|7178.1|131
1732548000000|2024-11-25 15:20:00|7198.6|7183.6|7194.9|7179.9|7200.1|7185.1|7193.1|7178.1|148
1732548300000|2024-11-25 15:25:00|7196.4|7181.4|7204.9|7189.9|7205.4|7190.4|7196.4|7181.4|134
1732548600000|2024-11-25 15:30:00|7211.5|7196.5|7214.3|7199.3|7214.4|7199.4|7209.4|7194.4|815
1732548900000|2024-11-25 15:35:00|7213.8|7198.8|7212.2|7197.2|7214.4|7199.4|7209.9|7194.9|268
1732549200000|2024-11-25 15:40:00|7211.3|7196.3|7211.8|7196.8|7212.3|7197.3|7202.8|7187.8|413
1732549500000|2024-11-25 15:45:00|7212.3|7197.3|7199.3|7184.3|7213.3|7198.3|7196.4|7181.4|217
1732549800000|2024-11-25 15:50:00|7199.2|7184.2|7183|7168|7200.4|7185.4|7182|7167|252
1732550100000|2024-11-25 15:55:00|7182.6|7167.6|7188.8|7173.8|7189.3|7174.3|7171.7|7156.7|391
1732550400000|2024-11-25 16:00:00|7189.3|7174.3|7191|7176|7195.8|7180.8|7188.3|7173.3|191
1732550700000|2024-11-25 16:05:00|7191.4|7176.4|7193|7178|7194.5|7179.5|7191|7176|200
1732551000000|2024-11-25 16:10:00|7193.6|7178.6|7195|7180|7197.5|7182.5|7193.1|7178.1|253
1732551300000|2024-11-25 16:15:00|7194|7179|7194.1|7179.1|7196.4|7181.4|7190.9|7175.9|154
1732551600000|2024-11-25 16:20:00|7194.6|7179.6|7196.1|7181.1|7197.6|7182.6|7190.7|7175.7|178
1732551900000|2024-11-25 16:25:00|7196.6|7181.6|7190.2|7175.2|7197.1|7182.1|7187.2|7172.2|145
1732552200000|2024-11-25 16:30:00|7191.7|7176.7|7195.2|7180.2|7195.8|7180.8|7189.3|7174.3|195
1732552500000|2024-11-25 16:35:00|7195.7|7180.7|7203.3|7188.3|7203.7|7188.7|7195.3|7180.3|216
1732552800000|2024-11-25 16:40:00|7203.2|7188.2|7202.8|7187.8|7207.7|7192.7|7201.2|7186.2|198
1732553100000|2024-11-25 16:45:00|7202.3|7187.3|7202.7|7187.7|7204.8|7189.8|7199.8|7184.8|86
1732553400000|2024-11-25 16:50:00|7202.2|7187.2|7205.6|7190.6|7205.7|7190.7|7200.3|7185.3|111
1732553700000|2024-11-25 16:55:00|7205.7|7190.7|7206.2|7191.2|7207.6|7192.6|7203.7|7188.7|196
1732554000000|2024-11-25 17:00:00|7205.3|7190.3|7202.7|7187.7|7207.2|7192.2|7202.7|7187.7|171
1732554300000|2024-11-25 17:05:00|7203.3|7188.3|7199.3|7184.3|7203.8|7188.8|7198.8|7183.8|68
1732554600000|2024-11-25 17:10:00|7199.8|7184.8|7185.9|7170.9|7200.8|7185.8|7185.3|7170.3|119
1732554900000|2024-11-25 17:15:00|7185.8|7170.8|7185.4|7170.4|7188.9|7173.9|7182.9|7167.9|103
1732555200000|2024-11-25 17:20:00|7184.9|7169.9|7187.8|7172.8|7187.8|7172.8|7179.9|7164.9|72
1732555500000|2024-11-25 17:25:00|7188.2|7173.2|7194.8|7179.8|7195.8|7180.8|7188.2|7173.2|114
1732555800000|2024-11-25 17:30:00|7193.3|7178.3|7199.3|7184.3|7199.8|7184.8|7193.3|7178.3|92
1732556100000|2024-11-25 17:35:00|7200.3|7185.3|7196.3|7181.3|7200.8|7185.8|7193.3|7178.3|107
1732556400000|2024-11-25 17:40:00|7196.8|7181.8|7199.4|7184.4|7199.8|7184.8|7196.3|7181.3|101
1732556700000|2024-11-25 17:45:00|7199.3|7184.3|7195.8|7180.8|7200.8|7185.8|7194.8|7179.8|88
1732557000000|2024-11-25 17:50:00|7195.9|7180.9|7199.3|7184.3|7200.8|7185.8|7195.9|7180.9|77
1732557300000|2024-11-25 17:55:00|7199.8|7184.8|7198.4|7183.4|7200.8|7185.8|7194.9|7179.9|169
1732557600000|2024-11-25 18:00:00|7199.4|7184.4|7199.8|7184.8|7200.9|7185.9|7196.4|7181.4|122
1732557900000|2024-11-25 18:05:00|7200.2|7185.2|7199.9|7184.9|7200.8|7185.8|7198.8|7183.8|73
1732558200000|2024-11-25 18:10:00|7200.4|7185.4|7199.8|7184.8|7200.8|7185.8|7199.4|7184.4|77
1732558500000|2024-11-25 18:15:00|7199.7|7184.7|7195.9|7180.9|7199.8|7184.8|7195.9|7180.9|101
1732558800000|2024-11-25 18:20:00|7196.8|7181.8|7195|7180|7197.9|7182.9|7195|7180|87
1732559100000|2024-11-25 18:25:00|7195.1|7180.1|7199.8|7184.8|7199.8|7184.8|7191.6|7176.6|109
1732559400000|2024-11-25 18:30:00|7200.8|7185.8|7198.9|7183.9|7200.8|7185.8|7198.8|7183.8|133
1732559700000|2024-11-25 18:35:00|7198.8|7183.8|7197.7|7182.7|7200.8|7185.8|7197.4|7182.4|63
1732560000000|2024-11-25 18:40:00|7197.3|7182.3|7199.4|7184.4|7200.8|7185.8|7196.8|7181.8|188
1732560300000|2024-11-25 18:45:00|7199.9|7184.9|7196.9|7181.9|7200.8|7185.8|7194.9|7179.9|127
1732560600000|2024-11-25 18:50:00|7196.5|7181.5|7188.5|7173.5|7196.9|7181.9|7188|7173|174
1732560900000|2024-11-25 18:55:00|7189|7174|7194.4|7179.4|7196.4|7181.4|7188.5|7173.5|187
1732561200000|2024-11-25 19:00:00|7194.9|7179.9|7197.9|7182.9|7200.9|7185.9|7194.4|7179.4|180
1732561500000|2024-11-25 19:05:00|7198.8|7183.8|7198.8|7183.8|7200.9|7185.9|7197.4|7182.4|299
1732561800000|2024-11-25 19:10:00|7199.7|7184.7|7176.8|7161.8|7199.7|7184.7|7176.8|7161.8|1677
1732562100000|2024-11-25 19:15:00|7178.2|7163.2|7183.7|7168.7|7186.7|7171.7|7178.2|7163.2|358
1732500000000|2024-11-25 02:00:00|7099.2|7084.2|7153.2|7138.2|7154.2|7139.2|7099.2|7084.2|337
1732500300000|2024-11-25 02:05:00|7152.3|7137.3|7146.3|7131.3|7154.7|7139.7|7145.2|7130.2|84
1732500600000|2024-11-25 02:10:00|7146.2|7131.2|7144.7|7129.7|7150.3|7135.3|7142.9|7127.9|71
1732500900000|2024-11-25 02:15:00|7145.2|7130.2|7149.2|7134.2|7149.2|7134.2|7145.2|7130.2|1
1732501200000|2024-11-25 02:20:00|7149.7|7134.7|7151.7|7136.7|7151.7|7136.7|7149.7|7134.7|13
1732501500000|2024-11-25 02:25:00|7152.2|7137.2|7150.2|7135.2|7152.2|7137.2|7150.2|7135.2|9
1732501800000|2024-11-25 02:30:00|7149.7|7134.7|7139.3|7124.3|7149.7|7134.7|7139.3|7124.3|28
1732502100000|2024-11-25 02:35:00|7139.2|7124.2|7130.7|7115.7|7139.7|7124.7|7130.2|7115.2|25
1732502400000|2024-11-25 02:40:00|7130.5|7115.5|7124.3|7109.3|7131.2|7116.2|7123.8|7108.8|52
1732502700000|2024-11-25 02:45:00|7125.3|7110.3|7124.6|7109.6|7128.3|7113.3|7124.2|7109.2|9
1732503000000|2024-11-25 02:50:00|7124.2|7109.2|7127.1|7112.1|7130.6|7115.6|7122.7|7107.7|44
1732503300000|2024-11-25 02:55:00|7127|7112|7123.8|7108.8|7128.7|7113.7|7122.8|7107.8|14
1732503600000|2024-11-25 03:00:00|7124.8|7109.8|7125.3|7110.3|7125.3|7110.3|7124.3|7109.3|8
1732503900000|2024-11-25 03:05:00|7128.2|7113.2|7137.8|7122.8|7137.8|7122.8|7128.2|7113.2|16
1732504200000|2024-11-25 03:10:00|7137.7|7122.7|7134.8|7119.8|7137.7|7122.7|7130.8|7115.8|20
1732504500000|2024-11-25 03:15:00|7135.2|7120.2|7135.3|7120.3|7138.3|7123.3|7135.2|7120.2|6
1732504800000|2024-11-25 03:20:00|7135.4|7120.4|7135.3|7120.3|7136.8|7121.8|7132.8|7117.8|12
1732505100000|2024-11-25 03:25:00|7135.8|7120.8|7135.3|7120.3|7135.8|7120.8|7132.3|7117.3|6
1732505400000|2024-11-25 03:30:00|7135.8|7120.8|7138.1|7123.1|7138.2|7123.2|7135.8|7120.8|3
1732505700000|2024-11-25 03:35:00|7138.6|7123.6|7138.7|7123.7|7138.7|7123.7|7138.6|7123.6|0
1732506000000|2024-11-25 03:40:00|7140.1|7125.1|7139.7|7124.7|7140.7|7125.7|7139.7|7124.7|7
1732506300000|2024-11-25 03:45:00|7140.2|7125.2|7144|7129|7144|7129|7140.2|7125.2|22
1732506600000|2024-11-25 03:50:00|7143.6|7128.6|7145.6|7130.6|7145.6|7130.6|7143.6|7128.6|7
1732506900000|2024-11-25 03:55:00|7147|7132|7148.7|7133.7|7148.7|7133.7|7147|7132|9
1732507200000|2024-11-25 04:00:00|7148.6|7133.6|7148.1|7133.1|7149.1|7134.1|7148.1|7133.1|6
1732507500000|2024-11-25 04:05:00|7148.6|7133.6|7143.4|7128.4|7149.1|7134.1|7143.4|7128.4|11
1732507800000|2024-11-25 04:10:00|7143.3|7128.3|7143.2|7128.2|7145.6|7130.6|7143.2|7128.2|6
1732508100000|2024-11-25 04:15:00|7142.8|7127.8|7145.1|7130.1|7145.1|7130.1|7142.3|7127.3|2
1732508400000|2024-11-25 04:20:00|7144.6|7129.6|7144.6|7129.6|7145.1|7130.1|7144.6|7129.6|0
1732508700000|2024-11-25 04:25:00|7145.1|7130.1|7145.1|7130.1|7145.1|7130.1|7145.1|7130.1|1
1732509000000|2024-11-25 04:30:00|7145.6|7130.6|7145.1|7130.1|7145.6|7130.6|7145.1|7130.1|1
1732509300000|2024-11-25 04:35:00|||||||||1
1732509600000|2024-11-25 04:40:00|7143.6|7128.6|7147.2|7132.2|7147.2|7132.2|7143.1|7128.1|2
1732509900000|2024-11-25 04:45:00|7148.1|7133.1|7147.7|7132.7|7148.1|7133.1|7147.7|7132.7|2
1732510200000|2024-11-25 04:50:00|7147.2|7132.2|7147.7|7132.7|7148.2|7133.2|7147.2|7132.2|4
1732510500000|2024-11-25 04:55:00|7148.2|7133.2|7147.7|7132.7|7148.2|7133.2|7147.2|7132.2|2
1732510800000|2024-11-25 05:00:00|7147.5|7132.5|7145.7|7130.7|7147.5|7132.5|7144.3|7129.3|2
1732511100000|2024-11-25 05:05:00|7146.2|7131.2|7146.2|7131.2|7146.2|7131.2|7146.2|7131.2|1
1732511400000|2024-11-25 05:10:00|7144.8|7129.8|7144.3|7129.3|7144.8|7129.8|7144.3|7129.3|1
1732512000000|2024-11-25 05:20:00|7143.8|7128.8|7144.3|7129.3|7144.3|7129.3|7143.8|7128.8|0
1732512300000|2024-11-25 05:25:00|7144.2|7129.2|7144.2|7129.2|7144.2|7129.2|7144.2|7129.2|0
1732512600000|2024-11-25 05:30:00|7144.3|7129.3|7139.2|7124.2|7144.7|7129.7|7137.7|7122.7|21
1732512900000|2024-11-25 05:35:00|7139.7|7124.7|7142.2|7127.2|7144.1|7129.1|7139.7|7124.7|5
1732513200000|2024-11-25 05:40:00|7142.6|7127.6|7140.2|7125.2|7143.2|7128.2|7138.8|7123.8|21
1732513500000|2024-11-25 05:45:00|7140.7|7125.7|7139.8|7124.8|7141.6|7126.6|7139.8|7124.8|3
1732513800000|2024-11-25 05:50:00|7139.7|7124.7|7136.8|7121.8|7139.7|7124.7|7135.8|7120.8|4
1732514100000|2024-11-25 05:55:00|7136.3|7121.3|7138.3|7123.3|7138.3|7123.3|7134.3|7119.3|7
1732514400000|2024-11-25 06:00:00|7137.8|7122.8|7136.3|7121.3|7137.8|7122.8|7134.8|7119.8|18
1732514700000|2024-11-25 06:05:00|7137.3|7122.3|7141.7|7126.7|7141.7|7126.7|7137.3|7122.3|7
1732515000000|2024-11-25 06:10:00|7142.2|7127.2|7142.7|7127.7|7142.7|7127.7|7140.8|7125.8|3
1732515300000|2024-11-25 06:15:00|7143.2|7128.2|7143.1|7128.1|7143.2|7128.2|7142.7|7127.7|3
1732515600000|2024-11-25 06:20:00|7142.7|7127.7|7145.7|7130.7|7148.3|7133.3|7142.7|7127.7|15
1732515900000|2024-11-25 06:25:00|7145.8|7130.8|7145.3|7130.3|7146.8|7131.8|7143.8|7128.8|3
1732516200000|2024-11-25 06:30:00|7145.8|7130.8|7145.3|7130.3|7145.8|7130.8|7142.9|7127.9|10
1732516500000|2024-11-25 06:35:00|7146.3|7131.3|7146.8|7131.8|7146.8|7131.8|7141.4|7126.4|10
1732516800000|2024-11-25 06:40:00|7146.9|7131.9|7152.8|7137.8|7153.8|7138.8|7146.9|7131.9|48
1732517100000|2024-11-25 06:45:00|7153.3|7138.3|7152.3|7137.3|7153.3|7138.3|7151.3|7136.3|6
1732517400000|2024-11-25 06:50:00|7152.8|7137.8|7148.9|7133.9|7154.3|7139.3|7148.9|7133.9|19
1732517700000|2024-11-25 06:55:00|7148.8|7133.8|7145.3|7130.3|7148.8|7133.8|7139.9|7124.9|28
1732518000000|2024-11-25 07:00:00|7144.9|7129.9|7145.3|7130.3|7145.8|7130.8|7144.4|7129.4|4
1732518300000|2024-11-25 07:05:00|7145.8|7130.8|7150.3|7135.3|7150.3|7135.3|7145.8|7130.8|2
1732518600000|2024-11-25 07:10:00|7149.8|7134.8|7150.2|7135.2|7150.2|7135.2|7149.8|7134.8|1
1732518900000|2024-11-25 07:15:00|7149.8|7134.8|7153.8|7138.8|7153.8|7138.8|7149.8|7134.8|10
1732519200000|2024-11-25 07:20:00|7153.7|7138.7|7152.3|7137.3|7153.7|7138.7|7152.3|7137.3|4
1732519500000|2024-11-25 07:25:00|7152.1|7137.1|7147.8|7132.8|7153.1|7138.1|7147.8|7132.8|27
1732519800000|2024-11-25 07:30:00|7147.3|7132.3|7148.8|7133.8|7148.8|7133.8|7143.8|7128.8|2
1732520100000|2024-11-25 07:35:00|7149.7|7134.7|7140.3|7125.3|7149.8|7134.8|7140.3|7125.3|8
1732520400000|2024-11-25 07:40:00|7140.4|7125.4|7138.3|7123.3|7141.3|7126.3|7136.9|7121.9|6
1732520700000|2024-11-25 07:45:00|7138.8|7123.8|7134.8|7119.8|7138.8|7123.8|7133.8|7118.8|1
1732521000000|2024-11-25 07:50:00|7135.2|7120.2|7134.9|7119.9|7136.7|7121.7|7134.3|7119.3|9
1732521300000|2024-11-25 07:55:00|7134.8|7119.8|7142.3|7127.3|7144.8|7129.8|7134.3|7119.3|16
1732521600000|2024-11-25 08:00:00|7142.8|7127.8|7142.3|7127.3|7142.8|7127.8|7141.3|7126.3|5
1732521900000|2024-11-25 08:05:00|7141.8|7126.8|7143.3|7128.3|7144.9|7129.9|7141.8|7126.8|3
1732522200000|2024-11-25 08:10:00|7142.3|7127.3|7144.3|7129.3|7144.8|7129.8|7142.3|7127.3|7
1732522500000|2024-11-25 08:15:00|7144.2|7129.2|7144.3|7129.3|7144.3|7129.3|7141.8|7126.8|3
1732522800000|2024-11-25 08:20:00|7144.8|7129.8|7148.4|7133.4|7150.3|7135.3|7143.9|7128.9|20
1732523100000|2024-11-25 08:25:00|7148.9|7133.9|7148.3|7133.3|7149.9|7134.9|7148.3|7133.3|6
1732523400000|2024-11-25 08:30:00|7147.4|7132.4|7143.4|7128.4|7147.4|7132.4|7143.4|7128.4|5
1732523700000|2024-11-25 08:35:00|7144.3|7129.3|7144.8|7129.8|7146.3|7131.3|7143.8|7128.8|9
1732524000000|2024-11-25 08:40:00|7144.9|7129.9|7142.4|7127.4|7144.9|7129.9|7140.9|7125.9|4
1732524300000|2024-11-25 08:45:00|7141.9|7126.9|7141.9|7126.9|7142.4|7127.4|7140.4|7125.4|3
1732524600000|2024-11-25 08:50:00|7141.5|7126.5|7141.9|7126.9|7142.4|7127.4|7141.4|7126.4|2
1732524900000|2024-11-25 08:55:00|7142.4|7127.4|7145.4|7130.4|7145.5|7130.5|7141.9|7126.9|3
1732525200000|2024-11-25 09:00:00|7148.3|7133.3|7160.4|7145.4|7160.9|7145.9|7148.3|7133.3|107
1732525500000|2024-11-25 09:05:00|7159|7144|7157.4|7142.4|7159|7144|7154.9|7139.9|37
1732525800000|2024-11-25 09:10:00|7157|7142|7158.4|7143.4|7160.4|7145.4|7156.4|7141.4|19
1732526100000|2024-11-25 09:15:00|7158.9|7143.9|7161.5|7146.5|7162.4|7147.4|7158.9|7143.9|36
1732526400000|2024-11-25 09:20:00|7161.4|7146.4|7152.9|7137.9|7165.9|7150.9|7152.9|7137.9|91
1732526700000|2024-11-25 09:25:00|7153.4|7138.4|7159.4|7144.4|7159.4|7144.4|7152.9|7137.9|19
1732527000000|2024-11-25 09:30:00|7159.9|7144.9|7160.9|7145.9|7160.9|7145.9|7158.9|7143.9|11
1732527300000|2024-11-25 09:35:00|7158.9|7143.9|7159.3|7144.3|7162.8|7147.8|7158.4|7143.4|24
1732527600000|2024-11-25 09:40:00|7159.8|7144.8|7156.3|7141.3|7163.4|7148.4|7155.9|7140.9|53
1732527900000|2024-11-25 09:45:00|7156.4|7141.4|7153.3|7138.3|7156.9|7141.9|7149.4|7134.4|43
1732528200000|2024-11-25 09:50:00|7153.4|7138.4|7155.3|7140.3|7155.3|7140.3|7153.3|7138.3|6
1732528500000|2024-11-25 09:55:00|7155.8|7140.8|7157.3|7142.3|7158.9|7143.9|7153.9|7138.9|22
1732528800000|2024-11-25 10:00:00|7156.3|7141.3|7159.4|7144.4|7160.9|7145.9|7155.4|7140.4|33
1732529100000|2024-11-25 10:05:00|7158.4|7143.4|7163.4|7148.4|7163.4|7148.4|7156.9|7141.9|29
1732529400000|2024-11-25 10:10:00|7162.9|7147.9|7163.4|7148.4|7163.9|7148.9|7162.4|7147.4|14
1732529700000|2024-11-25 10:15:00|7164.4|7149.4|7164.4|7149.4|7165.9|7150.9|7164.4|7149.4|32
1732530000000|2024-11-25 10:20:00|7162.4|7147.4|7164.3|7149.3|7164.3|7149.3|7161.4|7146.4|23
1732530300000|2024-11-25 10:25:00|7163.8|7148.8|7172.3|7157.3|7173.7|7158.7|7163.8|7148.8|135
1732530600000|2024-11-25 10:30:00|7173.3|7158.3|7174.8|7159.8|7174.8|7159.8|7171.3|7156.3|22
1732530900000|2024-11-25 10:35:00|7174.3|7159.3|7176.8|7161.8|7176.8|7161.8|7173.8|7158.8|72
1732531200000|2024-11-25 10:40:00|7176.3|7161.3|7178.3|7163.3|7178.8|7163.8|7172.9|7157.9|68
1732531500000|2024-11-25 10:45:00|7178.8|7163.8|7183.2|7168.2|7184.8|7169.8|7177.8|7162.8|92
1732531800000|2024-11-25 10:50:00|7183.3|7168.3|7180.9|7165.9|7185.2|7170.2|7178.9|7163.9|38
1732532100000|2024-11-25 10:55:00|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|7177.4|7162.4|17
1732532400000|2024-11-25 11:00:00|7180.9|7165.9|7184.7|7169.7|7186.3|7171.3|7180.9|7165.9|21
1732532700000|2024-11-25 11:05:00|7185.2|7170.2|7181.3|7166.3|7186.7|7171.7|7181.3|7166.3|16
1732533000000|2024-11-25 11:10:00|7181.2|7166.2|7189.2|7174.2|7189.2|7174.2|7181.2|7166.2|62
1732533300000|2024-11-25 11:15:00|7189.7|7174.7|7189.2|7174.2|7189.7|7174.7|7188.1|7173.1|15
1732533600000|2024-11-25 11:20:00|7189.7|7174.7|7182.8|7167.8|7192.7|7177.7|7181.8|7166.8|52
1732533900000|2024-11-25 11:25:00|7183.3|7168.3|7183.3|7168.3|7184.3|7169.3|7180.8|7165.8|10
1732534200000|2024-11-25 11:30:00|7183.8|7168.8|7183.8|7168.8|7185.3|7170.3|7182.3|7167.3|10
1732534500000|2024-11-25 11:35:00|7185.3|7170.3|7188.2|7173.2|7188.7|7173.7|7185.3|7170.3|9
1732534800000|2024-11-25 11:40:00|7188.3|7173.3|7184.8|7169.8|7189.2|7174.2|7182.8|7167.8|22
1732535100000|2024-11-25 11:45:00|7184.4|7169.4|7182.3|7167.3|7185.3|7170.3|7182.3|7167.3|14
1732535400000|2024-11-25 11:50:00|7183.2|7168.2|7177.3|7162.3|7183.2|7168.2|7176.8|7161.8|16
1732535700000|2024-11-25 11:55:00|7177.2|7162.2|7169.9|7154.9|7177.3|7162.3|7168.9|7153.9|72
1732536000000|2024-11-25 12:00:00|7170.4|7155.4|7169.3|7154.3|7173.3|7158.3|7169.3|7154.3|15
1732536300000|2024-11-25 12:05:00|7168.9|7153.9|7178.3|7163.3|7178.3|7163.3|7168.9|7153.9|22
1732536600000|2024-11-25 12:10:00|7180.7|7165.7|7181.8|7166.8|7181.8|7166.8|7180.3|7165.3|3
1732536900000|2024-11-25 12:15:00|7181.3|7166.3|7173.8|7158.8|7181.8|7166.8|7168.3|7153.3|110
1732537200000|2024-11-25 12:20:00|7177.3|7162.3|7175.3|7160.3|7180.7|7165.7|7175.3|7160.3|12
1732537500000|2024-11-25 12:25:00|7174.3|7159.3|7173.3|7158.3|7176.8|7161.8|7172.3|7157.3|19
1732537800000|2024-11-25 12:30:00|7173.8|7158.8|7176.9|7161.9|7177.8|7162.8|7171.8|7156.8|16
1732538100000|2024-11-25 12:35:00|7177.3|7162.3|7180.8|7165.8|7180.8|7165.8|7175|7160|29
1732538400000|2024-11-25 12:40:00|7182.8|7167.8|7185.3|7170.3|7186.8|7171.8|7182.8|7167.8|44
1732538700000|2024-11-25 12:45:00|7185.8|7170.8|7185.3|7170.3|7186.2|7171.2|7182.8|7167.8|29
1732539000000|2024-11-25 12:50:00|7185.8|7170.8|7188.8|7173.8|7188.8|7173.8|7182.4|7167.4|15
1732539300000|2024-11-25 12:55:00|7188.3|7173.3|7180.7|7165.7|7189.3|7174.3|7179.9|7164.9|65
1732539600000|2024-11-25 13:00:00|7180.2|7165.2|7184.3|7169.3|7188.3|7173.3|7178.4|7163.4|210
1732539900000|2024-11-25 13:05:00|7184.8|7169.8|7165.5|7150.5|7190.2|7175.2|7160.2|7145.2|152
1732540200000|2024-11-25 13:10:00|7165|7150|7155.1|7140.1|7165|7150|7150.1|7135.1|161
1732540500000|2024-11-25 13:15:00|7153.6|7138.6|7160.5|7145.5|7160.5|7145.5|7144.8|7129.8|126
1732540800000|2024-11-25 13:20:00|7160.6|7145.6|7149.9|7134.9|7170.4|7155.4|7147.5|7132.5|173
1732541100000|2024-11-25 13:25:00|7150|7135|7147.6|7132.6|7157.9|7142.9|7143|7128|119
1732541400000|2024-11-25 13:30:00|7148.1|7133.1|7154.9|7139.9|7158.4|7143.4|7144.2|7129.2|120
1732541700000|2024-11-25 13:35:00|7155.9|7140.9|7152.5|7137.5|7159.4|7144.4|7149.5|7134.5|57
1732542000000|2024-11-25 13:40:00|7152|7137|7153.5|7138.5|7157|7142|7148.1|7133.1|52
1732542300000|2024-11-25 13:45:00|7153.1|7138.1|7163.5|7148.5|7163.5|7148.5|7153|7138|62
1732542600000|2024-11-25 13:50:00|7164|7149|7172.9|7157.9|7172.9|7157.9|7159.5|7144.5|160
1732542900000|2024-11-25 13:55:00|7173.3|7158.3|7181.8|7166.8|7183.8|7168.8|7172.4|7157.4|131
1732543200000|2024-11-25 14:00:00|7179.8|7164.8|7169.9|7154.9|7180.3|7165.3|7167.3|7152.3|73
1732543500000|2024-11-25 14:05:00|7169.4|7154.4|7174.8|7159.8|7175.8|7160.8|7168.8|7153.8|121
1732543800000|2024-11-25 14:10:00|7174.3|7159.3|7172.3|7157.3|7180.8|7165.8|7172.3|7157.3|134
1732544100000|2024-11-25 14:15:00|7170.3|7155.3|7174.3|7159.3|7179.3|7164.3|7170.3|7155.3|109
1732544400000|2024-11-25 14:20:00|7174.8|7159.8|7168.9|7153.9|7175.3|7160.3|7156.4|7141.4|142
1732544700000|2024-11-25 14:25:00|7169|7154|7179.3|7164.3|7180.3|7165.3|7168.9|7153.9|79
1732545000000|2024-11-25 14:30:00|7179.8|7164.8|7178.5|7163.5|7184.2|7169.2|7178.5|7163.5|244
1732545300000|2024-11-25 14:35:00|7178.4|7163.4|7188.6|7173.6|7189.5|7174.5|7177|7162|276
1732545600000|2024-11-25 14:40:00|7189|7174|7198.4|7183.4|7200|7185|7187.5|7172.5|304
1732545900000|2024-11-25 14:45:00|7198|7183|7200.4|7185.4|7204.3|7189.3|7195|7180|322
1732546200000|2024-11-25 14:50:00|7200.5|7185.5|7198.8|7183.8|7204.8|7189.8|7198.8|7183.8|201
1732546500000|2024-11-25 14:55:00|7198.3|7183.3|7207.5|7192.5|7207.6|7192.6|7197.8|7182.8|340
1732546800000|2024-11-25 15:00:00|7207.1|7192.1|7202.6|7187.6|7209|7194|7201.6|7186.6|400
1732547100000|2024-11-25 15:05:00|7202.3|7187.3|7204.1|7189.1|7209.4|7194.4|7199.1|7184.1|432
1732547400000|2024-11-25 15:10:00|7203.1|7188.1|7195.6|7180.6|7203.1|7188.1|7193.2|7178.2|270
1732547700000|2024-11-25 15:15:00|7195.1|7180.1|7198.1|7183.1|7198.1|7183.1|7193.1|7178.1|131
1732548000000|2024-11-25 15:20:00|7198.6|7183.6|7194.9|7179.9|7200.1|7185.1|7193.1|7178.1|148
1732548300000|2024-11-25 15:25:00|7196.4|7181.4|7204.9|7189.9|7205.4|7190.4|7196.4|7181.4|134
1732548600000|2024-11-25 15:30:00|7211.5|7196.5|7214.3|7199.3|7214.4|7199.4|7209.4|7194.4|815
1732548900000|2024-11-25 15:35:00|7213.8|7198.8|7212.2|7197.2|7214.4|7199.4|7209.9|7194.9|268
1732549200000|2024-11-25 15:40:00|7211.3|7196.3|7211.8|7196.8|7212.3|7197.3|7202.8|7187.8|413
1732549500000|2024-11-25 15:45:00|7212.3|7197.3|7199.3|7184.3|7213.3|7198.3|7196.4|7181.4|217
1732549800000|2024-11-25 15:50:00|7199.2|7184.2|7183|7168|7200.4|7185.4|7182|7167|252
1732550100000|2024-11-25 15:55:00|7182.6|7167.6|7188.8|7173.8|7189.3|7174.3|7171.7|7156.7|391
1732550400000|2024-11-25 16:00:00|7189.3|7174.3|7191|7176|7195.8|7180.8|7188.3|7173.3|191
1732550700000|2024-11-25 16:05:00|7191.4|7176.4|7193|7178|7194.5|7179.5|7191|7176|200
1732551000000|2024-11-25 16:10:00|7193.6|7178.6|7195|7180|7197.5|7182.5|7193.1|7178.1|253
1732551300000|2024-11-25 16:15:00|7194|7179|7194.1|7179.1|7196.4|7181.4|7190.9|7175.9|154
1732551600000|2024-11-25 16:20:00|7194.6|7179.6|7196.1|7181.1|7197.6|7182.6|7190.7|7175.7|178
1732551900000|2024-11-25 16:25:00|7196.6|7181.6|7190.2|7175.2|7197.1|7182.1|7187.2|7172.2|145
1732552200000|2024-11-25 16:30:00|7191.7|7176.7|7195.2|7180.2|7195.8|7180.8|7189.3|7174.3|195
1732552500000|2024-11-25 16:35:00|7195.7|7180.7|7203.3|7188.3|7203.7|7188.7|7195.3|7180.3|216
1732552800000|2024-11-25 16:40:00|7203.2|7188.2|7202.8|7187.8|7207.7|7192.7|7201.2|7186.2|198
1732553100000|2024-11-25 16:45:00|7202.3|7187.3|7202.7|7187.7|7204.8|7189.8|7199.8|7184.8|86
1732553400000|2024-11-25 16:50:00|7202.2|7187.2|7205.6|7190.6|7205.7|7190.7|7200.3|7185.3|111
1732553700000|2024-11-25 16:55:00|7205.7|7190.7|7206.2|7191.2|7207.6|7192.6|7203.7|7188.7|196
1732554000000|2024-11-25 17:00:00|7205.3|7190.3|7202.7|7187.7|7207.2|7192.2|7202.7|7187.7|171
1732554300000|2024-11-25 17:05:00|7203.3|7188.3|7199.3|7184.3|7203.8|7188.8|7198.8|7183.8|68
1732554600000|2024-11-25 17:10:00|7199.8|7184.8|7185.9|7170.9|7200.8|7185.8|7185.3|7170.3|119
1732554900000|2024-11-25 17:15:00|7185.8|7170.8|7185.4|7170.4|7188.9|7173.9|7182.9|7167.9|103
1732555200000|2024-11-25 17:20:00|7184.9|7169.9|7187.8|7172.8|7187.8|7172.8|7179.9|7164.9|72
1732555500000|2024-11-25 17:25:00|7188.2|7173.2|7194.8|7179.8|7195.8|7180.8|7188.2|7173.2|114
1732555800000|2024-11-25 17:30:00|7193.3|7178.3|7199.3|7184.3|7199.8|7184.8|7193.3|7178.3|92
1732556100000|2024-11-25 17:35:00|7200.3|7185.3|7196.3|7181.3|7200.8|7185.8|7193.3|7178.3|107
1732556400000|2024-11-25 17:40:00|7196.8|7181.8|7199.4|7184.4|7199.8|7184.8|7196.3|7181.3|101
1732556700000|2024-11-25 17:45:00|7199.3|7184.3|7195.8|7180.8|7200.8|7185.8|7194.8|7179.8|88
1732557000000|2024-11-25 17:50:00|7195.9|7180.9|7199.3|7184.3|7200.8|7185.8|7195.9|7180.9|77
1732557300000|2024-11-25 17:55:00|7199.8|7184.8|7198.4|7183.4|7200.8|7185.8|7194.9|7179.9|169
1732557600000|2024-11-25 18:00:00|7199.4|7184.4|7199.8|7184.8|7200.9|7185.9|7196.4|7181.4|122
1732557900000|2024-11-25 18:05:00|7200.2|7185.2|7199.9|7184.9|7200.8|7185.8|7198.8|7183.8|73
1732558200000|2024-11-25 18:10:00|7200.4|7185.4|7199.8|7184.8|7200.8|7185.8|7199.4|7184.4|77
1732558500000|2024-11-25 18:15:00|7199.7|7184.7|7195.9|7180.9|7199.8|7184.8|7195.9|7180.9|101
1732558800000|2024-11-25 18:20:00|7196.8|7181.8|7195|7180|7197.9|7182.9|7195|7180|87
1732559100000|2024-11-25 18:25:00|7195.1|7180.1|7199.8|7184.8|7199.8|7184.8|7191.6|7176.6|109
1732559400000|2024-11-25 18:30:00|7200.8|7185.8|7198.9|7183.9|7200.8|7185.8|7198.8|7183.8|133
1732559700000|2024-11-25 18:35:00|7198.8|7183.8|7197.7|7182.7|7200.8|7185.8|7197.4|7182.4|63
1732560000000|2024-11-25 18:40:00|7197.3|7182.3|7199.4|7184.4|7200.8|7185.8|7196.8|7181.8|188
1732560300000|2024-11-25 18:45:00|7199.9|7184.9|7196.9|7181.9|7200.8|7185.8|7194.9|7179.9|127
1732560600000|2024-11-25 18:50:00|7196.5|7181.5|7188.5|7173.5|7196.9|7181.9|7188|7173|174
1732560900000|2024-11-25 18:55:00|7189|7174|7194.4|7179.4|7196.4|7181.4|7188.5|7173.5|187
1732561200000|2024-11-25 19:00:00|7194.9|7179.9|7197.9|7182.9|7200.9|7185.9|7194.4|7179.4|180
1732561500000|2024-11-25 19:05:00|7198.8|7183.8|7198.8|7183.8|7200.9|7185.9|7197.4|7182.4|299
1732561800000|2024-11-25 19:10:00|7199.7|7184.7|7176.8|7161.8|7199.7|7184.7|7176.8|7161.8|1677
1732562100000|2024-11-25 19:15:00|7178.2|7163.2|7183.7|7168.7|7186.7|7171.7|7178.2|7163.2|358
1732586400000|2024-11-26 02:00:00|7175.5|7160.5|7151.6|7136.6|7180.4|7165.4|7144|7129|128
1732586700000|2024-11-26 02:05:00|7151.1|7136.1|7140.6|7125.6|7151.6|7136.6|7138.2|7123.2|54
1732587000000|2024-11-26 02:10:00|7142.9|7127.9|7153.2|7138.2|7154.2|7139.2|7142.6|7127.6|21
1732587300000|2024-11-26 02:15:00|7151.7|7136.7|7150.3|7135.3|7152.7|7137.7|7149.3|7134.3|6
1732587600000|2024-11-26 02:20:00|7149.8|7134.8|7146.7|7131.7|7151.7|7136.7|7145.7|7130.7|35
1732587900000|2024-11-26 02:25:00|7147.1|7132.1|7135.7|7120.7|7147.2|7132.2|7129.9|7114.9|31
1732588200000|2024-11-26 02:30:00|7136.1|7121.1|7139.1|7124.1|7139.6|7124.6|7135.7|7120.7|6
1732588500000|2024-11-26 02:35:00|7140.1|7125.1|7139.8|7124.8|7141.7|7126.7|7139.8|7124.8|24
1732588800000|2024-11-26 02:40:00|7140.3|7125.3|7139.2|7124.2|7141.2|7126.2|7133.4|7118.4|16
1732589100000|2024-11-26 02:45:00|7138.2|7123.2|7140.1|7125.1|7140.5|7125.5|7138.2|7123.2|5
1732589400000|2024-11-26 02:50:00|7140.6|7125.6|7141.6|7126.6|7141.6|7126.6|7140.1|7125.1|6
1732589700000|2024-11-26 02:55:00|7140.1|7125.1|7138.6|7123.6|7140.6|7125.6|7138.6|7123.6|20
1732590000000|2024-11-26 03:00:00|7139.1|7124.1|7139.6|7124.6|7141.1|7126.1|7139.1|7124.1|4
1732590300000|2024-11-26 03:05:00|7140.1|7125.1|7140.6|7125.6|7141.6|7126.6|7140.1|7125.1|6
1732590600000|2024-11-26 03:10:00|7140.1|7125.1|7149.1|7134.1|7150.5|7135.5|7140.1|7125.1|3
1732590900000|2024-11-26 03:15:00|7148.6|7133.6|7148|7133|7148.6|7133.6|7146.5|7131.5|10
1732591200000|2024-11-26 03:20:00|7148.5|7133.5|7148.5|7133.5|7148.5|7133.5|7148|7133|0
1732591500000|2024-11-26 03:25:00|7148|7133|7149.5|7134.5|7150|7135|7148|7133|0
1732591800000|2024-11-26 03:30:00|7150|7135|7155|7140|7155|7140|7149.5|7134.5|6
1732592100000|2024-11-26 03:35:00|7155.1|7140.1|7161|7146|7161|7146|7155.1|7140.1|9
1732592400000|2024-11-26 03:40:00|7161.5|7146.5|7166.1|7151.1|7166.6|7151.6|7161.5|7146.5|15
1732592700000|2024-11-26 03:45:00|7165.9|7150.9|7159.6|7144.6|7165.9|7150.9|7159.6|7144.6|2
1732593000000|2024-11-26 03:50:00|7159.1|7144.1|7159.6|7144.6|7159.6|7144.6|7159.1|7144.1|0
1732593300000|2024-11-26 03:55:00|7160.1|7145.1|7158.7|7143.7|7161.1|7146.1|7158.7|7143.7|3
1732593600000|2024-11-26 04:00:00|7159.1|7144.1|7159.6|7144.6|7159.6|7144.6|7158.7|7143.7|0
1732593900000|2024-11-26 04:05:00|7159.1|7144.1|7159.6|7144.6|7159.6|7144.6|7158.7|7143.7|0
1732594200000|2024-11-26 04:10:00|7159.1|7144.1|7158.7|7143.7|7159.1|7144.1|7158.7|7143.7|0
1732594500000|2024-11-26 04:15:00|7159.1|7144.1|7159.1|7144.1|7159.1|7144.1|7159.1|7144.1|1
1732594800000|2024-11-26 04:20:00|7158.2|7143.2|7158.2|7143.2|7158.2|7143.2|7158.2|7143.2|0
1732595100000|2024-11-26 04:25:00|7159.1|7144.1|7159.1|7144.1|7159.1|7144.1|7159.1|7144.1|0
1732595400000|2024-11-26 04:30:00|7158.2|7143.2|7159|7144|7159.1|7144.1|7158.2|7143.2|0
1732596000000|2024-11-26 04:40:00|7159.1|7144.1|7159.6|7144.6|7159.6|7144.6|7158.6|7143.6|2
1732596300000|2024-11-26 04:45:00|7159.1|7144.1|7161.1|7146.1|7161.1|7146.1|7159.1|7144.1|3
1732596600000|2024-11-26 04:50:00|7161|7146|7160.6|7145.6|7161.1|7146.1|7160.1|7145.1|2
1732596900000|2024-11-26 04:55:00|7160.1|7145.1|7160.6|7145.6|7160.6|7145.6|7160.1|7145.1|0
1732597200000|2024-11-26 05:00:00|7161.1|7146.1|7160.6|7145.6|7161.1|7146.1|7160.6|7145.6|0
1732597500000|2024-11-26 05:05:00|7160.1|7145.1|7160.1|7145.1|7160.6|7145.6|7160.1|7145.1|0
1732597800000|2024-11-26 05:10:00|7155.6|7140.6|7158.6|7143.6|7158.6|7143.6|7155.6|7140.6|5
1732598400000|2024-11-26 05:20:00|7160.1|7145.1|7160.6|7145.6|7160.6|7145.6|7160.1|7145.1|0
1732598700000|2024-11-26 05:25:00|7160.1|7145.1|7162.1|7147.1|7162.1|7147.1|7160.1|7145.1|2
1732599000000|2024-11-26 05:30:00|7162|7147|7161.5|7146.5|7162|7147|7161.1|7146.1|4
1732599300000|2024-11-26 05:35:00|7161.6|7146.6|7161.6|7146.6|7161.6|7146.6|7161.1|7146.1|0
1732599600000|2024-11-26 05:40:00|7162.1|7147.1|7161.6|7146.6|7162.1|7147.1|7161.1|7146.1|0
1732599900000|2024-11-26 05:45:00|7161.2|7146.2|7160.7|7145.7|7161.6|7146.6|7157.7|7142.7|3
1732600200000|2024-11-26 05:50:00|7161.2|7146.2|7160.7|7145.7|7161.7|7146.7|7160.7|7145.7|1
1732600500000|2024-11-26 05:55:00|7161.7|7146.7|7161.2|7146.2|7161.7|7146.7|7160.7|7145.7|3
1732600800000|2024-11-26 06:00:00|7160.7|7145.7|7161.2|7146.2|7161.2|7146.2|7160.7|7145.7|0
1732601100000|2024-11-26 06:05:00|7160.9|7145.9|7159.3|7144.3|7160.9|7145.9|7153.2|7138.2|45
1732601400000|2024-11-26 06:10:00|7158.8|7143.8|7157.3|7142.3|7158.8|7143.8|7157.3|7142.3|1
1732601700000|2024-11-26 06:15:00|7157.7|7142.7|7159.3|7144.3|7159.3|7144.3|7157.3|7142.3|2
1732602000000|2024-11-26 06:20:00|7160.8|7145.8|7162.3|7147.3|7162.3|7147.3|7160.3|7145.3|3
1732602300000|2024-11-26 06:25:00|7164.3|7149.3|7162.8|7147.8|7166.2|7151.2|7162.8|7147.8|25
1732602600000|2024-11-26 06:30:00|7163.3|7148.3|7160.7|7145.7|7163.3|7148.3|7159.2|7144.2|4
1732602900000|2024-11-26 06:35:00|7161.2|7146.2|7157.7|7142.7|7161.7|7146.7|7157.7|7142.7|5
1732603200000|2024-11-26 06:40:00|7155.7|7140.7|7154.2|7139.2|7155.7|7140.7|7153.2|7138.2|8
1732603500000|2024-11-26 06:45:00|7153.8|7138.8|7149.2|7134.2|7153.8|7138.8|7149.2|7134.2|1
1732603800000|2024-11-26 06:50:00|7149.4|7134.4|7151.8|7136.8|7152.3|7137.3|7149.4|7134.4|3
1732604100000|2024-11-26 06:55:00|7152.2|7137.2|7152.8|7137.8|7152.8|7137.8|7149.3|7134.3|4
1732604400000|2024-11-26 07:00:00|7153.7|7138.7|7155.8|7140.8|7157.8|7142.8|7153.3|7138.3|8
1732604700000|2024-11-26 07:05:00|7157.2|7142.2|7160.4|7145.4|7160.8|7145.8|7156.3|7141.3|3
1732605000000|2024-11-26 07:10:00|7160.8|7145.8|7160.3|7145.3|7160.8|7145.8|7158.9|7143.9|1
1732605300000|2024-11-26 07:15:00|7160.8|7145.8|7160.8|7145.8|7160.8|7145.8|7159.9|7144.9|0
1732605600000|2024-11-26 07:20:00|7164.4|7149.4|7165.5|7150.5|7166.3|7151.3|7164.4|7149.4|2
1732605900000|2024-11-26 07:25:00|7163.9|7148.9|7163.4|7148.4|7164.4|7149.4|7162.9|7147.9|0
1732606200000|2024-11-26 07:30:00|7163.9|7148.9|7162.9|7147.9|7163.9|7148.9|7162.9|7147.9|0
1732606500000|2024-11-26 07:35:00|7163.4|7148.4|7165.8|7150.8|7165.8|7150.8|7161.4|7146.4|7
1732606800000|2024-11-26 07:40:00|7166.3|7151.3|7161.9|7146.9|7166.3|7151.3|7161.4|7146.4|5
1732607100000|2024-11-26 07:45:00|7162.3|7147.3|7162.8|7147.8|7162.8|7147.8|7161.9|7146.9|0
1732607400000|2024-11-26 07:50:00|7163.7|7148.7|7164.3|7149.3|7166.8|7151.8|7163.7|7148.7|2
1732607700000|2024-11-26 07:55:00|7164.8|7149.8|7165.9|7150.9|7168.3|7153.3|7164.8|7149.8|58
1732608000000|2024-11-26 08:00:00|7165.4|7150.4|7151.9|7136.9|7165.4|7150.4|7151.9|7136.9|14
1732608300000|2024-11-26 08:05:00|7151.4|7136.4|7141.4|7126.4|7152.4|7137.4|7141|7126|44
1732608600000|2024-11-26 08:10:00|7140.4|7125.4|7136.1|7121.1|7142|7127|7134.1|7119.1|40
1732608900000|2024-11-26 08:15:00|7136|7121|7144.2|7129.2|7146.2|7131.2|7135|7120|40
1732609200000|2024-11-26 08:20:00|7144.7|7129.7|7142.2|7127.2|7147.1|7132.1|7141.7|7126.7|8
1732609500000|2024-11-26 08:25:00|7140.2|7125.2|7139.1|7124.1|7142.1|7127.1|7135.2|7120.2|9
1732609800000|2024-11-26 08:30:00|7140.2|7125.2|7143.2|7128.2|7148.1|7133.1|7140.2|7125.2|21
1732610100000|2024-11-26 08:35:00|7143.7|7128.7|7142.2|7127.2|7152.1|7137.1|7142.2|7127.2|85
1732610400000|2024-11-26 08:40:00|7142.7|7127.7|7141.2|7126.2|7144.6|7129.6|7141.2|7126.2|6
1732610700000|2024-11-26 08:45:00|7141.7|7126.7|7142.9|7127.9|7144.3|7129.3|7139.8|7124.8|17
1732611000000|2024-11-26 08:50:00|7142.8|7127.8|7143.8|7128.8|7145.3|7130.3|7142.8|7127.8|7
1732611300000|2024-11-26 08:55:00|7141.8|7126.8|7140.3|7125.3|7144.3|7129.3|7139.3|7124.3|15
1732611600000|2024-11-26 09:00:00|7140.8|7125.8|7141.3|7126.3|7143.8|7128.8|7140.3|7125.3|3
1732611900000|2024-11-26 09:05:00|7140.8|7125.8|7139.3|7124.3|7141.8|7126.8|7138.8|7123.8|8
1732612200000|2024-11-26 09:10:00|7139.8|7124.8|7142.8|7127.8|7144.3|7129.3|7139.8|7124.8|5
1732612500000|2024-11-26 09:15:00|7143.3|7128.3|7144.8|7129.8|7146.3|7131.3|7143.3|7128.3|7
1732612800000|2024-11-26 09:20:00|7145.3|7130.3|7139.4|7124.4|7145.3|7130.3|7138.4|7123.4|8
1732613100000|2024-11-26 09:25:00|7140.3|7125.3|7137.3|7122.3|7140.3|7125.3|7135.3|7120.3|22
1732613400000|2024-11-26 09:30:00|7137.4|7122.4|7131|7116|7138.4|7123.4|7131|7116|19
1732613700000|2024-11-26 09:35:00|7131.4|7116.4|7138.3|7123.3|7138.3|7123.3|7130.4|7115.4|30
1732614000000|2024-11-26 09:40:00|7138.8|7123.8|7144.3|7129.3|7144.3|7129.3|7137.4|7122.4|16
1732614300000|2024-11-26 09:45:00|7143.8|7128.8|7139.4|7124.4|7143.8|7128.8|7137.9|7122.9|11
1732614600000|2024-11-26 09:50:00|7142.4|7127.4|7146.4|7131.4|7148.3|7133.3|7142.4|7127.4|80
1732614900000|2024-11-26 09:55:00|7146|7131|7144.9|7129.9|7146|7131|7143.9|7128.9|5
1732615200000|2024-11-26 10:00:00|7145.4|7130.4|7141.4|7126.4|7145.9|7130.9|7139|7124|14
1732615500000|2024-11-26 10:05:00|7141.5|7126.5|7134|7119|7146.9|7131.9|7133.5|7118.5|38
1732615800000|2024-11-26 10:10:00|7134.5|7119.5|7137.1|7122.1|7137.5|7122.5|7134.5|7119.5|8
1732616100000|2024-11-26 10:15:00|7137.5|7122.5|7136.6|7121.6|7142.6|7127.6|7136.1|7121.1|12
1732616400000|2024-11-26 10:20:00|7136.7|7121.7|7140.1|7125.1|7141.1|7126.1|7136.7|7121.7|11
1732616700000|2024-11-26 10:25:00|7138.6|7123.6|7145.6|7130.6|7146.5|7131.5|7138.6|7123.6|35
1732617000000|2024-11-26 10:30:00|7144.1|7129.1|7140.1|7125.1|7144.6|7129.6|7138.2|7123.2|26
1732617300000|2024-11-26 10:35:00|7140.6|7125.6|7139.6|7124.6|7140.6|7125.6|7137.6|7122.6|9
1732617600000|2024-11-26 10:40:00|7140.1|7125.1|7138.6|7123.6|7140.1|7125.1|7138.1|7123.1|10
1732617900000|2024-11-26 10:45:00|7139.6|7124.6|7139.1|7124.1|7142.6|7127.6|7138.6|7123.6|5
1732618200000|2024-11-26 10:50:00|7138.6|7123.6|7136.6|7121.6|7139.1|7124.1|7134.2|7119.2|9
1732618500000|2024-11-26 10:55:00|7136.2|7121.2|7138.1|7123.1|7140|7125|7135.6|7120.6|20
1732618800000|2024-11-26 11:00:00|7137.1|7122.1|7131.1|7116.1|7138.1|7123.1|7131.1|7116.1|34
1732619100000|2024-11-26 11:05:00|7131.6|7116.6|7133.7|7118.7|7135.6|7120.6|7130.6|7115.6|42
1732619400000|2024-11-26 11:10:00|7133.2|7118.2|7138.2|7123.2|7138.2|7123.2|7132.7|7117.7|30
1732619700000|2024-11-26 11:15:00|7137.7|7122.7|7135.7|7120.7|7138.2|7123.2|7134.2|7119.2|18
1732620000000|2024-11-26 11:20:00|7135.2|7120.2|7132.7|7117.7|7135.7|7120.7|7132.2|7117.2|34
1732620300000|2024-11-26 11:25:00|7132.6|7117.6|7130.8|7115.8|7134.2|7119.2|7130.3|7115.3|23
1732620600000|2024-11-26 11:30:00|7130.3|7115.3|7133.3|7118.3|7133.3|7118.3|7128.8|7113.8|36
1732620900000|2024-11-26 11:35:00|7132.8|7117.8|7132.8|7117.8|7134.8|7119.8|7132.3|7117.3|13
1732621200000|2024-11-26 11:40:00|7132.7|7117.7|7130.8|7115.8|7132.7|7117.7|7130.8|7115.8|13
1732621500000|2024-11-26 11:45:00|7130.4|7115.4|7128.3|7113.3|7130.8|7115.8|7128.3|7113.3|86
1732621800000|2024-11-26 11:50:00|7128.8|7113.8|7140.3|7125.3|7140.3|7125.3|7128.3|7113.3|73
1732622100000|2024-11-26 11:55:00|7140.7|7125.7|7143.6|7128.6|7144.2|7129.2|7140.7|7125.7|33
1732622400000|2024-11-26 12:00:00|7144.1|7129.1|7143.1|7128.1|7144.1|7129.1|7142.1|7127.1|17
1732622700000|2024-11-26 12:05:00|7143.6|7128.6|7138.6|7123.6|7144.1|7129.1|7138.6|7123.6|35
1732623000000|2024-11-26 12:10:00|7138.1|7123.1|7144.2|7129.2|7144.2|7129.2|7136.6|7121.6|7
1732623300000|2024-11-26 12:15:00|7144.7|7129.7|7146.2|7131.2|7146.2|7131.2|7144.2|7129.2|60
1732623600000|2024-11-26 12:20:00|7146.7|7131.7|7143.7|7128.7|7146.7|7131.7|7143.7|7128.7|11
1732623900000|2024-11-26 12:25:00|7143.2|7128.2|7148.2|7133.2|7149.2|7134.2|7143.2|7128.2|31
1732624200000|2024-11-26 12:30:00|7148.6|7133.6|7148.2|7133.2|7149.2|7134.2|7146.7|7131.7|28
1732624500000|2024-11-26 12:35:00|7148.7|7133.7|7148.3|7133.3|7149.2|7134.2|7148.2|7133.2|20
1732624800000|2024-11-26 12:40:00|7149.3|7134.3|7150.7|7135.7|7150.7|7135.7|7149.2|7134.2|42
1732625100000|2024-11-26 12:45:00|7150.3|7135.3|7145.7|7130.7|7150.3|7135.3|7145.2|7130.2|130
1732625400000|2024-11-26 12:50:00|7141.8|7126.8|7143.6|7128.6|7144.6|7129.6|7141.1|7126.1|17
1732625700000|2024-11-26 12:55:00|7143.1|7128.1|7144.6|7129.6|7145.1|7130.1|7142.1|7127.1|38
1732626000000|2024-11-26 13:00:00|7145.1|7130.1|7141.5|7126.5|7155.1|7140.1|7141|7126|187
1732626300000|2024-11-26 13:05:00|7142|7127|7146|7131|7146|7131|7142|7127|58
1732626600000|2024-11-26 13:10:00|7145.5|7130.5|7146|7131|7150.4|7135.4|7143.5|7128.5|54
1732626900000|2024-11-26 13:15:00|7146.5|7131.5|7142.5|7127.5|7152.4|7137.4|7142.5|7127.5|101
1732627200000|2024-11-26 13:20:00|7141.5|7126.5|7150.4|7135.4|7150.9|7135.9|7138.9|7123.9|107
1732627500000|2024-11-26 13:25:00|7150.6|7135.6|7162.8|7147.8|7163.3|7148.3|7150.6|7135.6|101
1732627800000|2024-11-26 13:30:00|7165.8|7150.8|7159.5|7144.5|7166.8|7151.8|7156|7141|115
1732628100000|2024-11-26 13:35:00|7159|7144|7154.5|7139.5|7159.5|7144.5|7147.1|7132.1|110
1732628400000|2024-11-26 13:40:00|7155|7140|7156|7141|7157.5|7142.5|7150.1|7135.1|35
1732628700000|2024-11-26 13:45:00|7154.1|7139.1|7145.6|7130.6|7157.6|7142.6|7145.6|7130.6|59
1732629000000|2024-11-26 13:50:00|7145.1|7130.1|7144.6|7129.6|7146.6|7131.6|7138.6|7123.6|73
1732629300000|2024-11-26 13:55:00|7144.1|7129.1|7145|7130|7147|7132|7142.1|7127.1|61
1732629600000|2024-11-26 14:00:00|7146.5|7131.5|7136.1|7121.1|7147|7132|7135.1|7120.1|72
1732629900000|2024-11-26 14:05:00|7135.2|7120.2|7136.2|7121.2|7138.1|7123.1|7131.6|7116.6|72
1732630200000|2024-11-26 14:10:00|7136.1|7121.1|7144.5|7129.5|7147|7132|7135.7|7120.7|128
1732630500000|2024-11-26 14:15:00|7145|7130|7145|7130|7147.5|7132.5|7143|7128|41
1732630800000|2024-11-26 14:20:00|7145.5|7130.5|7144.6|7129.6|7147.6|7132.6|7144.6|7129.6|61
1732631100000|2024-11-26 14:25:00|7144.1|7129.1|7144|7129|7147.5|7132.5|7144|7129|43
1732631400000|2024-11-26 14:30:00|7144.5|7129.5|7138.8|7123.8|7147.6|7132.6|7131.2|7116.2|453
1732631700000|2024-11-26 14:35:00|7139.8|7124.8|7137.7|7122.7|7140.2|7125.2|7133.3|7118.3|136
1732632000000|2024-11-26 14:40:00|7138.2|7123.2|7135.8|7120.8|7138.8|7123.8|7131.8|7116.8|145
1732632300000|2024-11-26 14:45:00|7135.7|7120.7|7137.8|7122.8|7138.8|7123.8|7127|7112|268
1732632600000|2024-11-26 14:50:00|7137.3|7122.3|7145.9|7130.9|7147.4|7132.4|7136.8|7121.8|142
1732632900000|2024-11-26 14:55:00|7144.4|7129.4|7144.4|7129.4|7145.3|7130.3|7140.4|7125.4|87
1732633200000|2024-11-26 15:00:00|7142.9|7127.9|7144.9|7129.9|7147.9|7132.9|7142|7127|179
1732633500000|2024-11-26 15:05:00|7144.8|7129.8|7140|7125|7147.9|7132.9|7139.5|7124.5|183
1732633800000|2024-11-26 15:10:00|7139.9|7124.9|7138.5|7123.5|7141.4|7126.4|7129.6|7114.6|150
1732634100000|2024-11-26 15:15:00|7139|7124|7133.5|7118.5|7139.9|7124.9|7133|7118|98
1732634400000|2024-11-26 15:20:00|7131.5|7116.5|7142.2|7127.2|7144.3|7129.3|7131.5|7116.5|127
1732634700000|2024-11-26 15:25:00|7142.7|7127.7|7146.1|7131.1|7147.6|7132.6|7142.6|7127.6|203
1732635000000|2024-11-26 15:30:00|7147.2|7132.2|7165.1|7150.1|7165.1|7150.1|7146.2|7131.2|540
1732635300000|2024-11-26 15:35:00|7165.2|7150.2|7180.8|7165.8|7180.8|7165.8|7165.1|7150.1|360
1732635600000|2024-11-26 15:40:00|7181.3|7166.3|7178|7163|7184.7|7169.7|7175.4|7160.4|183
1732635900000|2024-11-26 15:45:00|7178.5|7163.5|7179.4|7164.4|7182.4|7167.4|7178.5|7163.5|130
1732636200000|2024-11-26 15:50:00|7177.8|7162.8|7181.3|7166.3|7182.3|7167.3|7176.9|7161.9|122
1732636500000|2024-11-26 15:55:00|7181.8|7166.8|7171.4|7156.4|7182.3|7167.3|7167|7152|189
1732636800000|2024-11-26 16:00:00|7172.3|7157.3|7181.4|7166.4|7187.9|7172.9|7172.3|7157.3|249
1732637100000|2024-11-26 16:05:00|7181|7166|7162|7147|7182.8|7167.8|7158.1|7143.1|116
1732637400000|2024-11-26 16:10:00|7164.9|7149.9|7170|7155|7171.4|7156.4|7161.9|7146.9|154
1732637700000|2024-11-26 16:15:00|7170.5|7155.5|7165.5|7150.5|7170.5|7155.5|7163.6|7148.6|90
1732638000000|2024-11-26 16:20:00|7165.6|7150.6|7166|7151|7168.5|7153.5|7161.1|7146.1|71
1732638300000|2024-11-26 16:25:00|7165.5|7150.5|7166.1|7151.1|7171|7156|7164.5|7149.5|108
1732638600000|2024-11-26 16:30:00|7169.6|7154.6|7171.4|7156.4|7173|7158|7166.5|7151.5|64
1732638900000|2024-11-26 16:35:00|7171.5|7156.5|7172|7157|7176.5|7161.5|7168.1|7153.1|92
1732639200000|2024-11-26 16:40:00|7175|7160|7177.4|7162.4|7177.4|7162.4|7172|7157|60
1732639500000|2024-11-26 16:45:00|7176.1|7161.1|7168.1|7153.1|7176.5|7161.5|7166.1|7151.1|65
1732639800000|2024-11-26 16:50:00|7168.6|7153.6|7176.5|7161.5|7176.5|7161.5|7164.6|7149.6|76
1732640100000|2024-11-26 16:55:00|7176.4|7161.4|7172|7157|7181.4|7166.4|7169.5|7154.5|113
1732640400000|2024-11-26 17:00:00|7171.1|7156.1|7177|7162|7179|7164|7168.1|7153.1|74
1732640700000|2024-11-26 17:05:00|7176|7161|7171|7156|7176.5|7161.5|7169.1|7154.1|47
1732641000000|2024-11-26 17:10:00|7170.6|7155.6|7157.2|7142.2|7175.5|7160.5|7155.2|7140.2|124
1732641300000|2024-11-26 17:15:00|7157.1|7142.1|7155.3|7140.3|7159.1|7144.1|7154.2|7139.2|150
1732641600000|2024-11-26 17:20:00|7154.8|7139.8|7153.3|7138.3|7157.8|7142.8|7153.3|7138.3|84
1732641900000|2024-11-26 17:25:00|7152.8|7137.8|7152.3|7137.3|7157.3|7142.3|7150.3|7135.3|99
1732642200000|2024-11-26 17:30:00|7153.3|7138.3|7161.2|7146.2|7161.2|7146.2|7151.3|7136.3|109
1732642500000|2024-11-26 17:35:00|7159.8|7144.8|7167.7|7152.7|7167.7|7152.7|7159.7|7144.7|79
1732642800000|2024-11-26 17:40:00|7170.7|7155.7|7176.1|7161.1|7176.1|7161.1|7168.7|7153.7|97
1732643100000|2024-11-26 17:45:00|7175.7|7160.7|7172.2|7157.2|7175.7|7160.7|7169.2|7154.2|64
1732643400000|2024-11-26 17:50:00|7172.7|7157.7|7170.3|7155.3|7174.2|7159.2|7167.8|7152.8|84
1732643700000|2024-11-26 17:55:00|7171.7|7156.7|7166.2|7151.2|7175.6|7160.6|7166.2|7151.2|78
1732644000000|2024-11-26 18:00:00|7166.7|7151.7|7162.2|7147.2|7167.2|7152.2|7161|7146|93
1732644300000|2024-11-26 18:05:00|7162.4|7147.4|7167.2|7152.2|7174.1|7159.1|7162.4|7147.4|68
1732644600000|2024-11-26 18:10:00|7167.1|7152.1|7175.1|7160.1|7177.6|7162.6|7166.7|7151.7|74
1732644900000|2024-11-26 18:15:00|7175.6|7160.6|7177.1|7162.1|7178.6|7163.6|7175.1|7160.1|26
1732645200000|2024-11-26 18:20:00|7178.1|7163.1|7175.2|7160.2|7178.6|7163.6|7174.6|7159.6|31
1732645500000|2024-11-26 18:25:00|7175.1|7160.1|7175.1|7160.1|7176.5|7161.5|7170.7|7155.7|50
1732645800000|2024-11-26 18:30:00|7175.6|7160.6|7177|7162|7177.5|7162.5|7174.1|7159.1|58
1732646100000|2024-11-26 18:35:00|7176.6|7161.6|7179.6|7164.6|7180.5|7165.5|7175.6|7160.6|177
1732646400000|2024-11-26 18:40:00|7180.6|7165.6|7179.6|7164.6|7180.6|7165.6|7178.1|7163.1|55
1732646700000|2024-11-26 18:45:00|7180.5|7165.5|7188.4|7173.4|7189.4|7174.4|7180.5|7165.5|98
1732647000000|2024-11-26 18:50:00|7189.4|7174.4|7187.8|7172.8|7190.4|7175.4|7185.5|7170.5|165
1732647300000|2024-11-26 18:55:00|7188.2|7173.2|7191.7|7176.7|7192.2|7177.2|7188.2|7173.2|160
1732647600000|2024-11-26 19:00:00|7191.2|7176.2|7191|7176|7194.3|7179.3|7189.3|7174.3|236
1732647900000|2024-11-26 19:05:00|7189.4|7174.4|7180.1|7165.1|7192.9|7177.9|7179.1|7164.1|322
1732648200000|2024-11-26 19:10:00|7179.7|7164.7|7176.3|7161.3|7193.8|7178.8|7176.3|7161.3|1092
1732648500000|2024-11-26 19:15:00|7175.9|7160.9|7185.3|7170.3|7186.7|7171.7|7175.9|7160.9|281
1732672800000|2024-11-27 02:00:00|7174.7|7159.7|7177.6|7162.6|7177.6|7162.6|7158.6|7143.6|32
1732673100000|2024-11-27 02:05:00|7177.7|7162.7|7181.2|7166.2|7181.2|7166.2|7175.2|7160.2|27
1732673400000|2024-11-27 02:10:00|7183.6|7168.6|7187.1|7172.1|7188.1|7173.1|7183.6|7168.6|24
1732673700000|2024-11-27 02:15:00|7184.2|7169.2|7195.7|7180.7|7195.7|7180.7|7184.2|7169.2|50
1732674000000|2024-11-27 02:20:00|7195.6|7180.6|7194.3|7179.3|7197.2|7182.2|7193.8|7178.8|13
1732674300000|2024-11-27 02:25:00|7194.2|7179.2|7197.1|7182.1|7197.2|7182.2|7194.2|7179.2|14
1732674600000|2024-11-27 02:30:00|7197.2|7182.2|7197.2|7182.2|7197.2|7182.2|7196.7|7181.7|29
1732674900000|2024-11-27 02:35:00|7197.3|7182.3|7202.2|7187.2|7202.2|7187.2|7197.3|7182.3|29
1732675200000|2024-11-27 02:40:00|7201.3|7186.3|7201.2|7186.2|7202.7|7187.7|7200.8|7185.8|13
1732675500000|2024-11-27 02:45:00|7202.2|7187.2|7204.6|7189.6|7204.6|7189.6|7198.7|7183.7|12
1732675800000|2024-11-27 02:50:00|7204.5|7189.5|7200.7|7185.7|7204.5|7189.5|7199.7|7184.7|16
1732676100000|2024-11-27 02:55:00|7201.2|7186.2|7196.3|7181.3|7201.8|7186.8|7196.3|7181.3|25
1732676400000|2024-11-27 03:00:00|7192.8|7177.8|7191.3|7176.3|7193.7|7178.7|7191.3|7176.3|4
1732676700000|2024-11-27 03:05:00|7190.9|7175.9|7191.3|7176.3|7191.8|7176.8|7190.8|7175.8|5
1732677000000|2024-11-27 03:10:00|7191.8|7176.8|7190.8|7175.8|7191.8|7176.8|7190.8|7175.8|0
1732677300000|2024-11-27 03:15:00|7190.9|7175.9|7181.8|7166.8|7190.9|7175.9|7181.8|7166.8|15
1732677600000|2024-11-27 03:20:00|7182.9|7167.9|7172|7157|7182.9|7167.9|7172|7157|7
1732677900000|2024-11-27 03:25:00|7172.4|7157.4|7178.3|7163.3|7178.8|7163.8|7172.4|7157.4|9
1732678200000|2024-11-27 03:30:00|7179.2|7164.2|7176.9|7161.9|7179.3|7164.3|7176.9|7161.9|0
1732678500000|2024-11-27 03:35:00|7177|7162|7180.9|7165.9|7180.9|7165.9|7177|7162|1
1732678800000|2024-11-27 03:40:00|7181.8|7166.8|7182.4|7167.4|7182.4|7167.4|7181.8|7166.8|0
1732679100000|2024-11-27 03:45:00|7182.8|7167.8|7184.3|7169.3|7184.3|7169.3|7182.8|7167.8|2
1732679400000|2024-11-27 03:50:00|7180.7|7165.7|7180.8|7165.8|7180.8|7165.8|7180.7|7165.7|1
1732680300000|2024-11-27 04:05:00|7180.3|7165.3|7175.4|7160.4|7180.3|7165.3|7174.9|7159.9|2
1732680600000|2024-11-27 04:10:00|7174.9|7159.9|7174.9|7159.9|7174.9|7159.9|7174.9|7159.9|0
1732680900000|2024-11-27 04:15:00|7173.9|7158.9|7174.8|7159.8|7174.8|7159.8|7172.9|7157.9|1
1732682700000|2024-11-27 04:45:00|7174.3|7159.3|7173.4|7158.4|7175.3|7160.3|7173.4|7158.4|0
1732683000000|2024-11-27 04:50:00|7173.9|7158.9|7171.8|7156.8|7173.9|7158.9|7171.3|7156.3|0
1732683300000|2024-11-27 04:55:00|7171.3|7156.3|7171.9|7156.9|7171.9|7156.9|7171.3|7156.3|1
1732683600000|2024-11-27 05:00:00|7172.9|7157.9|7179.9|7164.9|7179.9|7164.9|7172.9|7157.9|2
1732684500000|2024-11-27 05:15:00|7179.4|7164.4|7179.4|7164.4|7179.9|7164.9|7179.4|7164.4|0
1732684800000|2024-11-27 05:20:00|7179.9|7164.9|7176.8|7161.8|7179.9|7164.9|7176.8|7161.8|1
1732685100000|2024-11-27 05:25:00|7177.3|7162.3|7177.8|7162.8|7178.2|7163.2|7177.3|7162.3|1
1732685400000|2024-11-27 05:30:00|7178.2|7163.2|7180.9|7165.9|7181.4|7166.4|7177.3|7162.3|4
1732685700000|2024-11-27 05:35:00|7181.4|7166.4|7180.9|7165.9|7183.4|7168.4|7179.3|7164.3|5
1732686000000|2024-11-27 05:40:00|7179.8|7164.8|7177.8|7162.8|7179.8|7164.8|7176.3|7161.3|16
1732686300000|2024-11-27 05:45:00|7177.3|7162.3|7174.9|7159.9|7177.3|7162.3|7174.9|7159.9|6
1732686600000|2024-11-27 05:50:00|7175.3|7160.3|7175.4|7160.4|7175.4|7160.4|7174.9|7159.9|0
1732686900000|2024-11-27 05:55:00|7175.9|7160.9|7177.8|7162.8|7179.3|7164.3|7175.9|7160.9|6
1732687200000|2024-11-27 06:00:00|7178.8|7163.8|7177.3|7162.3|7180.3|7165.3|7176.8|7161.8|3
1732687500000|2024-11-27 06:05:00|7177.7|7162.7|7177.3|7162.3|7177.7|7162.7|7177.2|7162.2|2
1732687800000|2024-11-27 06:10:00|7174.9|7159.9|7168|7153|7174.9|7159.9|7166.4|7151.4|6
1732688100000|2024-11-27 06:15:00|7167.5|7152.5|7171.4|7156.4|7171.4|7156.4|7167|7152|1
1732688400000|2024-11-27 06:20:00|7171.9|7156.9|7177.9|7162.9|7177.9|7162.9|7171.9|7156.9|3
1732688700000|2024-11-27 06:25:00|7177.4|7162.4|7174.8|7159.8|7177.9|7162.9|7174.8|7159.8|9
1732689000000|2024-11-27 06:30:00|7175.3|7160.3|7178.9|7163.9|7178.9|7163.9|7175.3|7160.3|2
1732689300000|2024-11-27 06:35:00|7177.9|7162.9|7177|7162|7177.9|7162.9|7175.9|7160.9|8
1732689600000|2024-11-27 06:40:00|7177.9|7162.9|7176|7161|7177.9|7162.9|7175.9|7160.9|4
1732689900000|2024-11-27 06:45:00|7175.5|7160.5|7175.9|7160.9|7175.9|7160.9|7175|7160|5
1732690200000|2024-11-27 06:50:00|7176|7161|7176.5|7161.5|7179.4|7164.4|7175.9|7160.9|19
1732690500000|2024-11-27 06:55:00|7176.4|7161.4|7176.9|7161.9|7176.9|7161.9|7175.9|7160.9|6
1732690800000|2024-11-27 07:00:00|7176.5|7161.5|7173.4|7158.4|7176.9|7161.9|7170.8|7155.8|3
1732691100000|2024-11-27 07:05:00|7173.5|7158.5|7183.9|7168.9|7183.9|7168.9|7173.5|7158.5|14
1732691400000|2024-11-27 07:10:00|7184.4|7169.4|7183|7168|7184.9|7169.9|7182|7167|5
1732691700000|2024-11-27 07:15:00|7182.5|7167.5|7181.9|7166.9|7183|7168|7181.5|7166.5|1
1732692000000|2024-11-27 07:20:00|7182|7167|7181.5|7166.5|7182.5|7167.5|7181.5|7166.5|4
1732692300000|2024-11-27 07:25:00|7181.9|7166.9|7181.9|7166.9|7182.4|7167.4|7181.4|7166.4|13
1732692600000|2024-11-27 07:30:00|7182.3|7167.3|7189.4|7174.4|7189.4|7174.4|7182.3|7167.3|15
1732692900000|2024-11-27 07:35:00|7189|7174|7188.9|7173.9|7189|7174|7188.9|7173.9|1
1732693200000|2024-11-27 07:40:00|7186.4|7171.4|7185|7170|7186.5|7171.5|7184.5|7169.5|5
1732693500000|2024-11-27 07:45:00|7184.5|7169.5|7186|7171|7186.4|7171.4|7182|7167|5
1732693800000|2024-11-27 07:50:00|7185.9|7170.9|7185.4|7170.4|7186|7171|7185.4|7170.4|0
1732694100000|2024-11-27 07:55:00|7185.5|7170.5|7187.4|7172.4|7187.4|7172.4|7185.4|7170.4|6
1732694400000|2024-11-27 08:00:00|7186.9|7171.9|7175.9|7160.9|7188.4|7173.4|7175.5|7160.5|31
1732694700000|2024-11-27 08:05:00|7177|7162|7182.9|7167.9|7183.4|7168.4|7177|7162|1
1732695000000|2024-11-27 08:10:00|7183.5|7168.5|7180.1|7165.1|7183.5|7168.5|7180|7165|1
1732695300000|2024-11-27 08:15:00|7179.5|7164.5|7178.5|7163.5|7179.5|7164.5|7172.1|7157.1|9
1732695600000|2024-11-27 08:20:00|7179|7164|7184|7169|7184.4|7169.4|7178.9|7163.9|2
1732695900000|2024-11-27 08:25:00|7183.9|7168.9|7179|7164|7183.9|7168.9|7178.5|7163.5|6
1732696200000|2024-11-27 08:30:00|7179.5|7164.5|7182.4|7167.4|7183.5|7168.5|7179|7164|10
1732696500000|2024-11-27 08:35:00|7181|7166|7183.5|7168.5|7183.5|7168.5|7180|7165|8
1732696800000|2024-11-27 08:40:00|7183.6|7168.6|7186|7171|7189|7174|7183.6|7168.6|14
1732697100000|2024-11-27 08:45:00|7187|7172|7188.5|7173.5|7188.6|7173.6|7187|7172|7
1732697400000|2024-11-27 08:50:00|7189|7174|7185|7170|7189|7174|7184.6|7169.6|5
1732697700000|2024-11-27 08:55:00|7183|7168|7187|7172|7187|7172|7182.5|7167.5|17
1732698000000|2024-11-27 09:00:00|7188|7173|7192|7177|7192.5|7177.5|7187|7172|13
1732698300000|2024-11-27 09:05:00|7191.9|7176.9|7190.1|7175.1|7191.9|7176.9|7188.5|7173.5|13
1732698600000|2024-11-27 09:10:00|7189.6|7174.6|7192.6|7177.6|7192.6|7177.6|7189.6|7174.6|20
1732698900000|2024-11-27 09:15:00|7191.7|7176.7|7196.1|7181.1|7196.6|7181.6|7191.6|7176.6|50
1732699200000|2024-11-27 09:20:00|7195.6|7180.6|7196.6|7181.6|7196.6|7181.6|7195.5|7180.5|13
1732699500000|2024-11-27 09:25:00|7195.2|7180.2|7197.6|7182.6|7197.6|7182.6|7193.6|7178.6|28
1732699800000|2024-11-27 09:30:00|7199.9|7184.9|7203.6|7188.6|7203.6|7188.6|7199.6|7184.6|76
1732700100000|2024-11-27 09:35:00|7206.5|7191.5|7206.5|7191.5|7207.1|7192.1|7205.1|7190.1|60
1732700400000|2024-11-27 09:40:00|7205.5|7190.5|7205|7190|7205.5|7190.5|7204.5|7189.5|9
1732700700000|2024-11-27 09:45:00|7203.9|7188.9|7205|7190|7205|7190|7201.2|7186.2|22
1732701000000|2024-11-27 09:50:00|7205.5|7190.5|7206.5|7191.5|7206.5|7191.5|7204.5|7189.5|8
1732701300000|2024-11-27 09:55:00|7206.6|7191.6|7205.6|7190.6|7207|7192|7204.9|7189.9|22
1732701600000|2024-11-27 10:00:00|7205.5|7190.5|7207|7192|7207|7192|7205.5|7190.5|6
1732701900000|2024-11-27 10:05:00|7207.5|7192.5|7206.6|7191.6|7207.6|7192.6|7206.1|7191.1|18
1732702200000|2024-11-27 10:10:00|7207.5|7192.5|7207.1|7192.1|7207.6|7192.6|7205.6|7190.6|19
1732702500000|2024-11-27 10:15:00|7206.1|7191.1|7204.6|7189.6|7206.1|7191.1|7203.1|7188.1|14
1732702800000|2024-11-27 10:20:00|7204.1|7189.1|7198.9|7183.9|7204.1|7189.1|7197|7182|18
1732703100000|2024-11-27 10:25:00|7198.5|7183.5|7198.9|7183.9|7199.4|7184.4|7197.5|7182.5|15
1732703400000|2024-11-27 10:30:00|7198.5|7183.5|7198.9|7183.9|7198.9|7183.9|7195.5|7180.5|14
1732703700000|2024-11-27 10:35:00|7197.9|7182.9|7198.4|7183.4|7198.9|7183.9|7197.9|7182.9|2
1732704000000|2024-11-27 10:40:00|7198.9|7183.9|7197.4|7182.4|7199.4|7184.4|7195|7180|12
1732704300000|2024-11-27 10:45:00|7197.5|7182.5|7202.9|7187.9|7205|7190|7195.5|7180.5|49
1732704600000|2024-11-27 10:50:00|7201.9|7186.9|7202.4|7187.4|7202.5|7187.5|7201.4|7186.4|14
1732704900000|2024-11-27 10:55:00|7202.9|7187.9|7205.9|7190.9|7205.9|7190.9|7202.5|7187.5|4
1732705200000|2024-11-27 11:00:00|7206|7191|7205.9|7190.9|7206.9|7191.9|7205.9|7190.9|18
1732705500000|2024-11-27 11:05:00|7204.3|7189.3|7205.9|7190.9|7206.4|7191.4|7204.3|7189.3|4
1732705800000|2024-11-27 11:10:00|7204.9|7189.9|7199|7184|7204.9|7189.9|7199|7184|14
1732706100000|2024-11-27 11:15:00|7198.9|7183.9|7197.5|7182.5|7201|7186|7197.5|7182.5|5
1732706400000|2024-11-27 11:20:00|7197.2|7182.2|7196|7181|7197.4|7182.4|7194.5|7179.5|12
1732706700000|2024-11-27 11:25:00|7196.5|7181.5|7194|7179|7196.5|7181.5|7194|7179|6
1732707000000|2024-11-27 11:30:00|7194.5|7179.5|7191.6|7176.6|7194.5|7179.5|7188.5|7173.5|10
1732707300000|2024-11-27 11:35:00|7192|7177|7195.1|7180.1|7195.1|7180.1|7191.6|7176.6|3
1732707600000|2024-11-27 11:40:00|7196.9|7181.9|7197.6|7182.6|7198.1|7183.1|7196.9|7181.9|6
1732707900000|2024-11-27 11:45:00|7196.3|7181.3|7192.1|7177.1|7196.3|7181.3|7189.6|7174.6|47
1732708200000|2024-11-27 11:50:00|7192.6|7177.6|7193.1|7178.1|7193.1|7178.1|7191.1|7176.1|3
1732708500000|2024-11-27 11:55:00|7193.2|7178.2|7195.6|7180.6|7195.6|7180.6|7193.2|7178.2|1
1732708800000|2024-11-27 12:00:00|7196.6|7181.6|7196.6|7181.6|7197.6|7182.6|7196.6|7181.6|12
1732709100000|2024-11-27 12:05:00|7196.7|7181.7|7192.7|7177.7|7196.7|7181.7|7190.1|7175.1|19
1732709400000|2024-11-27 12:10:00|7193.5|7178.5|7194.1|7179.1|7194.1|7179.1|7192.1|7177.1|6
1732709700000|2024-11-27 12:15:00|7195.1|7180.1|7197.6|7182.6|7197.6|7182.6|7195.1|7180.1|5
1732710000000|2024-11-27 12:20:00|7199.5|7184.5|7201.6|7186.6|7203.1|7188.1|7199.5|7184.5|18
1732710300000|2024-11-27 12:25:00|7203.1|7188.1|7204.1|7189.1|7204.6|7189.6|7203.1|7188.1|25
1732710600000|2024-11-27 12:30:00|7203.6|7188.6|7204.1|7189.1|7204.1|7189.1|7197.6|7182.6|15
1732710900000|2024-11-27 12:35:00|7203.6|7188.6|7201.1|7186.1|7203.6|7188.6|7201.1|7186.1|18
1732711200000|2024-11-27 12:40:00|7200.6|7185.6|7197.5|7182.5|7203.1|7188.1|7197.1|7182.1|12
1732711500000|2024-11-27 12:45:00|7197.6|7182.6|7189.1|7174.1|7199.6|7184.6|7189|7174|13
1732711800000|2024-11-27 12:50:00|7189|7174|7194.6|7179.6|7196.5|7181.5|7188.5|7173.5|25
1732712100000|2024-11-27 12:55:00|7195|7180|7195.1|7180.1|7197|7182|7194.1|7179.1|22
1732712400000|2024-11-27 13:00:00|7194.6|7179.6|7201|7186|7201.4|7186.4|7189|7174|99
1732712700000|2024-11-27 13:05:00|7201.5|7186.5|7203.9|7188.9|7204.4|7189.4|7201|7186|61
1732713000000|2024-11-27 13:10:00|7200.9|7185.9|7206|7191|7207.4|7192.4|7199.4|7184.4|67
1732713300000|2024-11-27 13:15:00|7206.1|7191.1|7205|7190|7207.5|7192.5|7204.5|7189.5|82
1732713600000|2024-11-27 13:20:00|7205.5|7190.5|7208.1|7193.1|7208.6|7193.6|7205|7190|78
1732713900000|2024-11-27 13:25:00|7207.1|7192.1|7188.6|7173.6|7207.1|7192.1|7184.8|7169.8|89
1732714200000|2024-11-27 13:30:00|7189.1|7174.1|7197|7182|7197|7182|7186.6|7171.6|101
1732714500000|2024-11-27 13:35:00|7196.9|7181.9|7201.1|7186.1|7201.5|7186.5|7195|7180|58
1732714800000|2024-11-27 13:40:00|7200.7|7185.7|7199.6|7184.6|7200.7|7185.7|7195.6|7180.6|72
1732715100000|2024-11-27 13:45:00|7200.6|7185.6|7196.2|7181.2|7201.1|7186.1|7196.2|7181.2|48
1732715400000|2024-11-27 13:50:00|7196.1|7181.1|7199|7184|7201.1|7186.1|7196.1|7181.1|59
1732715700000|2024-11-27 13:55:00|7199.1|7184.1|7199.1|7184.1|7202|7187|7198|7183|34
1732716000000|2024-11-27 14:00:00|7198.6|7183.6|7205.9|7190.9|7206.9|7191.9|7198.1|7183.1|111
1732716300000|2024-11-27 14:05:00|7205.7|7190.7|7201.1|7186.1|7205.9|7190.9|7197.5|7182.5|104
1732716600000|2024-11-27 14:10:00|7201|7186|7197.4|7182.4|7201.4|7186.4|7197|7182|60
1732716900000|2024-11-27 14:15:00|7197.9|7182.9|7198.4|7183.4|7200.4|7185.4|7196|7181|53
1732717200000|2024-11-27 14:20:00|7199.1|7184.1|7198.1|7183.1|7201.5|7186.5|7197.4|7182.4|89
1732717500000|2024-11-27 14:25:00|7198.6|7183.6|7193.2|7178.2|7198.6|7183.6|7191.3|7176.3|91
1732717800000|2024-11-27 14:30:00|7194.7|7179.7|7197.2|7182.2|7199.2|7184.2|7193.2|7178.2|101
1732718100000|2024-11-27 14:35:00|7197.6|7182.6|7189.2|7174.2|7201.6|7186.6|7189.2|7174.2|122
1732718400000|2024-11-27 14:40:00|7190.1|7175.1|7182.3|7167.3|7191.1|7176.1|7182.3|7167.3|109
1732718700000|2024-11-27 14:45:00|7182.8|7167.8|7185.3|7170.3|7190.8|7175.8|7181.9|7166.9|125
1732719000000|2024-11-27 14:50:00|7184.8|7169.8|7188.2|7173.2|7189.9|7174.9|7182.4|7167.4|107
1732719300000|2024-11-27 14:55:00|7188.3|7173.3|7194.2|7179.2|7195.1|7180.1|7187.3|7172.3|55
1732719600000|2024-11-27 15:00:00|7194.1|7179.1|7198.2|7183.2|7200.2|7185.2|7193.1|7178.1|98
1732719900000|2024-11-27 15:05:00|7198.3|7183.3|7204.7|7189.7|7204.7|7189.7|7197.4|7182.4|76
1732720200000|2024-11-27 15:10:00|7204.8|7189.8|7204.3|7189.3|7206.8|7191.8|7202.8|7187.8|129
1732720500000|2024-11-27 15:15:00|7203.8|7188.8|7206.3|7191.3|7206.3|7191.3|7202.8|7187.8|84
1732720800000|2024-11-27 15:20:00|7206.2|7191.2|7204.2|7189.2|7208.7|7193.7|7198.4|7183.4|113
1732721100000|2024-11-27 15:25:00|7203.7|7188.7|7196.3|7181.3|7203.7|7188.7|7195.8|7180.8|205
1732721400000|2024-11-27 15:30:00|7196.4|7181.4|7196.3|7181.3|7200.7|7185.7|7194.4|7179.4|105
1732721700000|2024-11-27 15:35:00|7197.8|7182.8|7169.6|7154.6|7197.8|7182.8|7168.7|7153.7|215
1732722000000|2024-11-27 15:40:00|7169.7|7154.7|7161.7|7146.7|7172|7157|7161.7|7146.7|165
1732722300000|2024-11-27 15:45:00|7163|7148|7166.6|7151.6|7168.2|7153.2|7161.7|7146.7|223
1732722600000|2024-11-27 15:50:00|7166.7|7151.7|7169.6|7154.6|7171.1|7156.1|7157.2|7142.2|147
1732722900000|2024-11-27 15:55:00|7169.7|7154.7|7181.5|7166.5|7182|7167|7169.6|7154.6|106
1732723200000|2024-11-27 16:00:00|7181.9|7166.9|7181.5|7166.5|7187|7172|7181.5|7166.5|92
1732723500000|2024-11-27 16:05:00|7180.5|7165.5|7183.5|7168.5|7183.5|7168.5|7176.6|7161.6|56
1732723800000|2024-11-27 16:10:00|7182.5|7167.5|7182.5|7167.5|7189|7174|7182.5|7167.5|95
1732724100000|2024-11-27 16:15:00|7183|7168|7191.5|7176.5|7193.9|7178.9|7182.6|7167.6|44
1732724400000|2024-11-27 16:20:00|7191.9|7176.9|7190.5|7175.5|7198.3|7183.3|7190|7175|76
1732724700000|2024-11-27 16:25:00|7192|7177|7183.1|7168.1|7192.5|7177.5|7183.1|7168.1|75
1732725000000|2024-11-27 16:30:00|7182.6|7167.6|7183.6|7168.6|7185.1|7170.1|7176.1|7161.1|59
1732725300000|2024-11-27 16:35:00|7185.9|7170.9|7190.5|7175.5|7190.5|7175.5|7185.9|7170.9|45
1732725600000|2024-11-27 16:40:00|7191|7176|7188.5|7173.5|7194|7179|7186|7171|62
1732725900000|2024-11-27 16:45:00|7188.6|7173.6|7188.6|7173.6|7192.6|7177.6|7179.2|7164.2|104
1732726200000|2024-11-27 16:50:00|7187|7172|7189.4|7174.4|7189.4|7174.4|7186.1|7171.1|33
1732726500000|2024-11-27 16:55:00|7189.5|7174.5|7187.1|7172.1|7190.5|7175.5|7186.6|7171.6|51
1732726800000|2024-11-27 17:00:00|7187.5|7172.5|7186.6|7171.6|7189.5|7174.5|7181.7|7166.7|75
1732727100000|2024-11-27 17:05:00|7187|7172|7177.6|7162.6|7188.5|7173.5|7176.7|7161.7|113
1732727400000|2024-11-27 17:10:00|7179.6|7164.6|7181.6|7166.6|7181.6|7166.6|7177.2|7162.2|39
1732727700000|2024-11-27 17:15:00|7181.1|7166.1|7180.5|7165.5|7181.1|7166.1|7178.2|7163.2|72
1732728000000|2024-11-27 17:20:00|7180|7165|7181.3|7166.3|7181.9|7166.9|7175.9|7160.9|81
1732728300000|2024-11-27 17:25:00|7181.4|7166.4|7191.7|7176.7|7191.7|7176.7|7181.4|7166.4|60
1732728600000|2024-11-27 17:30:00|7193.1|7178.1|7199.2|7184.2|7200.2|7185.2|7191.7|7176.7|63
1732728900000|2024-11-27 17:35:00|7199.3|7184.3|7196.1|7181.1|7199.7|7184.7|7194.3|7179.3|73
1732729200000|2024-11-27 17:40:00|7196.2|7181.2|7199.7|7184.7|7202.7|7187.7|7196.2|7181.2|48
1732729500000|2024-11-27 17:45:00|7199.3|7184.3|7196.7|7181.7|7199.7|7184.7|7190.3|7175.3|54
1732729800000|2024-11-27 17:50:00|7197.3|7182.3|7199.8|7184.8|7200.8|7185.8|7196.8|7181.8|39
1732730100000|2024-11-27 17:55:00|7200.2|7185.2|7201.2|7186.2|7201.8|7186.8|7199.7|7184.7|58
1732730400000|2024-11-27 18:00:00|7201.7|7186.7|7199.2|7184.2|7201.7|7186.7|7197.7|7182.7|26
1732730700000|2024-11-27 18:05:00|7198.8|7183.8|7199.9|7184.9|7201.3|7186.3|7198.7|7183.7|69
1732731000000|2024-11-27 18:10:00|7200.4|7185.4|7199.9|7184.9|7202.9|7187.9|7199.4|7184.4|21
1732731300000|2024-11-27 18:15:00|7201.2|7186.2|7199.8|7184.8|7202.3|7187.3|7197.7|7182.7|133
1732731600000|2024-11-27 18:20:00|7200.2|7185.2|7201.8|7186.8|7201.8|7186.8|7197.3|7182.3|49
1732731900000|2024-11-27 18:25:00|7202.2|7187.2|7204.7|7189.7|7204.8|7189.8|7201.2|7186.2|87
1732732200000|2024-11-27 18:30:00|7205.2|7190.2|7207.2|7192.2|7208.7|7193.7|7205.2|7190.2|120
1732732500000|2024-11-27 18:35:00|7206.7|7191.7|7209.1|7194.1|7211|7196|7206.7|7191.7|132
1732732800000|2024-11-27 18:40:00|7208.6|7193.6|7209.6|7194.6|7210.6|7195.6|7207.1|7192.1|61
1732733100000|2024-11-27 18:45:00|7210|7195|7206.1|7191.1|7214.8|7199.8|7206.1|7191.1|169
1732733400000|2024-11-27 18:50:00|7206.5|7191.5|7209.9|7194.9|7210.8|7195.8|7206.5|7191.5|76
1732733700000|2024-11-27 18:55:00|7210.4|7195.4|7200|7185|7211.4|7196.4|7196.6|7181.6|156
1732734000000|2024-11-27 19:00:00|7199.6|7184.6|7192.6|7177.6|7201.5|7186.5|7191.7|7176.7|76
1732734300000|2024-11-27 19:05:00|7192.2|7177.2|7181.6|7166.6|7194.7|7179.7|7180.6|7165.6|103
1732734600000|2024-11-27 19:10:00|7182.5|7167.5|7191.9|7176.9|7196.8|7181.8|7181.5|7166.5|1088
1732734900000|2024-11-27 19:15:00|7192|7177|7186.5|7171.5|7192.9|7177.9|7182.5|7167.5|173
1732885200000|2024-11-29 13:00:00|7192.2|7177.2|7231.2|7216.2|7235|7220|7189.3|7174.3|470
1732885500000|2024-11-29 13:05:00|7231.3|7216.3|7222|7207|7231.3|7216.3|7208.4|7193.4|393
1732885800000|2024-11-29 13:10:00|7223.4|7208.4|7221.1|7206.1|7231.4|7216.4|7217.5|7202.5|269
1732886100000|2024-11-29 13:15:00|7221|7206|7199.2|7184.2|7222|7207|7199.2|7184.2|274
1732886400000|2024-11-29 13:20:00|7197.8|7182.8|7176.9|7161.9|7202.2|7187.2|7176.2|7161.2|189
1732886700000|2024-11-29 13:25:00|7177.7|7162.7|7198.7|7183.7|7199.2|7184.2|7174.4|7159.4|292
1732887000000|2024-11-29 13:30:00|7199.8|7184.8|7183|7168|7212.5|7197.5|7182.5|7167.5|208
1732887300000|2024-11-29 13:35:00|7183.5|7168.5|7172.7|7157.7|7185.1|7170.1|7167.2|7152.2|128
1732887600000|2024-11-29 13:40:00|7173.2|7158.2|7142.2|7127.2|7173.8|7158.8|7142.2|7127.2|252
1732887900000|2024-11-29 13:45:00|7144|7129|7148.4|7133.4|7157.9|7142.9|7142.6|7127.6|190
1732888200000|2024-11-29 13:50:00|7148.9|7133.9|7157.1|7142.1|7167.6|7152.6|7148.4|7133.4|87
1732888500000|2024-11-29 13:55:00|7157.6|7142.6|7162|7147|7166.4|7151.4|7155.6|7140.6|63
1732888800000|2024-11-29 14:00:00|7161.5|7146.5|7177.7|7162.7|7189.7|7174.7|7161|7146|231
1732889100000|2024-11-29 14:05:00|7178.2|7163.2|7187.6|7172.6|7188.2|7173.2|7177.3|7162.3|86
1732889400000|2024-11-29 14:10:00|7187.1|7172.1|7208|7193|7209.4|7194.4|7187.1|7172.1|107
1732889700000|2024-11-29 14:15:00|7208.9|7193.9|7207|7192|7217.8|7202.8|7205.8|7190.8|144
1732890000000|2024-11-29 14:20:00|7206.5|7191.5|7203.6|7188.6|7206.5|7191.5|7198.1|7183.1|49
1732890300000|2024-11-29 14:25:00|7204.1|7189.1|7201.6|7186.6|7210.6|7195.6|7194.7|7179.7|62
1732890600000|2024-11-29 14:30:00|7201.2|7186.2|7198.8|7183.8|7208.3|7193.3|7196.8|7181.8|130
1732890900000|2024-11-29 14:35:00|7197.2|7182.2|7214.6|7199.6|7214.6|7199.6|7196.3|7181.3|88
1732891200000|2024-11-29 14:40:00|7212.8|7197.8|7215|7200|7215.5|7200.5|7212|7197|83
1732891500000|2024-11-29 14:45:00|7215.1|7200.1|7208.7|7193.7|7215.5|7200.5|7194.4|7179.4|113
1732891800000|2024-11-29 14:50:00|7208.3|7193.3|7214.2|7199.2|7215.2|7200.2|7207.7|7192.7|94
1732892100000|2024-11-29 14:55:00|7213.8|7198.8|7209.4|7194.4|7214.9|7199.9|7208.4|7193.4|128
1732892400000|2024-11-29 15:00:00|7208.1|7193.1|7198.6|7183.6|7209.4|7194.4|7194.1|7179.1|69
1732892700000|2024-11-29 15:05:00|7200.1|7185.1|7201.3|7186.3|7204.5|7189.5|7199.4|7184.4|86
1732893000000|2024-11-29 15:10:00|7201.9|7186.9|7198.1|7183.1|7204.4|7189.4|7198.1|7183.1|57
1732893300000|2024-11-29 15:15:00|7198.6|7183.6|7209.9|7194.9|7209.9|7194.9|7198.6|7183.6|144
1732893600000|2024-11-29 15:20:00|7209|7194|7203.8|7188.8|7215.9|7200.9|7202.8|7187.8|237
1732893900000|2024-11-29 15:25:00|7203.7|7188.7|7209.3|7194.3|7209.3|7194.3|7202.6|7187.6|91
1732894200000|2024-11-29 15:30:00|7209.6|7194.6|7216.7|7201.7|7218.3|7203.3|7209.6|7194.6|182
1732894500000|2024-11-29 15:35:00|7217.2|7202.2|7213.9|7198.9|7218.7|7203.7|7213.9|7198.9|104
1732894800000|2024-11-29 15:40:00|7213.8|7198.8|7214.6|7199.6|7216.5|7201.5|7210.8|7195.8|118
1732895100000|2024-11-29 15:45:00|7215.1|7200.1|7215.7|7200.7|7218.7|7203.7|7214.1|7199.1|84
1732895400000|2024-11-29 15:50:00|7215.6|7200.6|7225.3|7210.3|7227.9|7212.9|7215.6|7200.6|183
1732895700000|2024-11-29 15:55:00|7225.4|7210.4|7222.5|7207.5|7227|7212|7221.1|7206.1|123
1732896000000|2024-11-29 16:00:00|7223|7208|7229.9|7214.9|7229.9|7214.9|7222.5|7207.5|199
1732896300000|2024-11-29 16:05:00|7231.9|7216.9|7230.5|7215.5|7236|7221|7226.6|7211.6|245
1732896600000|2024-11-29 16:10:00|7230.6|7215.6|7231.6|7216.6|7233|7218|7229|7214|91
1732896900000|2024-11-29 16:15:00|7233.6|7218.6|7231.1|7216.1|7235|7220|7229.6|7214.6|134
1732897200000|2024-11-29 16:20:00|7230.1|7215.1|7218.7|7203.7|7231|7216|7216.6|7201.6|131
1732897500000|2024-11-29 16:25:00|7218.6|7203.6|7225|7210|7225|7210|7211.6|7196.6|155
1732897800000|2024-11-29 16:30:00|7225.1|7210.1|7228.4|7213.4|7231.9|7216.9|7221.5|7206.5|135
1732898100000|2024-11-29 16:35:00|7227.9|7212.9|7227.1|7212.1|7230.1|7215.1|7224.6|7209.6|96
1732898400000|2024-11-29 16:40:00|7227|7212|7226.6|7211.6|7228.1|7213.1|7222.6|7207.6|86
1732898700000|2024-11-29 16:45:00|7226.7|7211.7|7223.1|7208.1|7230.1|7215.1|7220.1|7205.1|103
1732899000000|2024-11-29 16:50:00|7223.6|7208.6|7225.5|7210.5|7226.5|7211.5|7222.7|7207.7|197
1732899300000|2024-11-29 16:55:00|7226|7211|7221.5|7206.5|7227.1|7212.1|7218.6|7203.6|107
1732899600000|2024-11-29 17:00:00|7221|7206|7220|7205|7225|7210|7217|7202|109
1732899900000|2024-11-29 17:05:00|7219.8|7204.8|7219.8|7204.8|7220.8|7205.8|7216.9|7201.9|137
1732900200000|2024-11-29 17:10:00|7219.7|7204.7|7220.7|7205.7|7221.8|7206.8|7218.8|7203.8|81
1732900500000|2024-11-29 17:15:00|7220.8|7205.8|7224.8|7209.8|7230.8|7215.8|7220.8|7205.8|129
1732900800000|2024-11-29 17:20:00|7225.3|7210.3|7221.2|7206.2|7225.7|7210.7|7218.2|7203.2|107
1732901100000|2024-11-29 17:25:00|7220.7|7205.7|7224.4|7209.4|7226.7|7211.7|7220.7|7205.7|70
1732901400000|2024-11-29 17:30:00|7224.3|7209.3|7227.2|7212.2|7231.2|7216.2|7224.3|7209.3|88
1732901700000|2024-11-29 17:35:00|7226.7|7211.7|7214.1|7199.1|7226.7|7211.7|7210.2|7195.2|108
1732902000000|2024-11-29 17:40:00|7215|7200|7211.1|7196.1|7216.1|7201.1|7208.6|7193.6|153
1732902300000|2024-11-29 17:45:00|7211.6|7196.6|7215.1|7200.1|7215.1|7200.1|7206.7|7191.7|123
1732902600000|2024-11-29 17:50:00|7214.6|7199.6|7211.9|7196.9|7215.6|7200.6|7210|7195|110
1732902900000|2024-11-29 17:55:00|7212|7197|7224.5|7209.5|7225.5|7210.5|7206.1|7191.1|406
1732903200000|2024-11-29 18:00:00|7223.6|7208.6|7221.4|7206.4|7224.1|7209.1|7217.2|7202.2|116
1732903500000|2024-11-29 18:05:00|7221|7206|7219.8|7204.8|7224.4|7209.4|7216|7201|141
1732903800000|2024-11-29 18:10:00|7219.9|7204.9|7223.4|7208.4|7224.3|7209.3|7219.1|7204.1|209
1732904100000|2024-11-29 18:15:00|7222.6|7207.6|7208.9|7193.9|7223.9|7208.9|7208.9|7193.9|146
1732904400000|2024-11-29 18:20:00|7208.8|7193.8|7210.5|7195.5|7216.8|7201.8|7208.7|7193.7|241
1732904700000|2024-11-29 18:25:00|7210.1|7195.1|7218.8|7203.8|7220.3|7205.3|7209|7194|205
1732905000000|2024-11-29 18:30:00|7217.8|7202.8|7217.8|7202.8|7217.8|7202.8|7217.8|7202.8|1
1733104800000|2024-12-02 02:00:00|7212.1|7197.1|7205.9|7190.9|7221.5|7206.5|7205.9|7190.9|157
1733105100000|2024-12-02 02:05:00|7205.8|7190.8|7215.1|7200.1|7215.7|7200.7|7205.8|7190.8|54
1733105400000|2024-12-02 02:10:00|7214.2|7199.2|7226.7|7211.7|7227.2|7212.2|7214.1|7199.1|25
1733105700000|2024-12-02 02:15:00|7224.7|7209.7|7221.6|7206.6|7224.7|7209.7|7220.6|7205.6|35
1733106000000|2024-12-02 02:20:00|7222.1|7207.1|7224|7209|7224|7209|7221.5|7206.5|12
1733106300000|2024-12-02 02:25:00|7223.5|7208.5|7226.2|7211.2|7226.2|7211.2|7220.5|7205.5|11
1733106600000|2024-12-02 02:30:00|7226.6|7211.6|7228.1|7213.1|7228.7|7213.7|7226.6|7211.6|9
1733106900000|2024-12-02 02:35:00|7227.7|7212.7|7218.6|7203.6|7227.7|7212.7|7218.6|7203.6|11
1733107200000|2024-12-02 02:40:00|7219.1|7204.1|7219.3|7204.3|7224|7209|7219.1|7204.1|30
1733107500000|2024-12-02 02:45:00|7217.1|7202.1|7220.2|7205.2|7220.2|7205.2|7215.6|7200.6|7
1733107800000|2024-12-02 02:50:00|7220.7|7205.7|7219.7|7204.7|7222.6|7207.6|7219.7|7204.7|5
1733108100000|2024-12-02 02:55:00|7219.3|7204.3|7218.6|7203.6|7220.7|7205.7|7217.7|7202.7|15
1733108400000|2024-12-02 03:00:00|7218.3|7203.3|7214.8|7199.8|7218.3|7203.3|7214.2|7199.2|5
1733109000000|2024-12-02 03:10:00|7215.7|7200.7|7218.3|7203.3|7218.3|7203.3|7215.7|7200.7|8
1733109300000|2024-12-02 03:15:00|7218.4|7203.4|7221.7|7206.7|7221.7|7206.7|7218.4|7203.4|3
1733109600000|2024-12-02 03:20:00|7221.6|7206.6|7218.3|7203.3|7221.6|7206.6|7217.8|7202.8|9
1733109900000|2024-12-02 03:25:00|7217|7202|7219.4|7204.4|7219.4|7204.4|7217|7202|2
1733110200000|2024-12-02 03:30:00|7220.8|7205.8|7220.8|7205.8|7220.8|7205.8|7220.8|7205.8|2
1733110500000|2024-12-02 03:35:00|7221.3|7206.3|7219.8|7204.8|7221.3|7206.3|7219.8|7204.8|3
1733110800000|2024-12-02 03:40:00|7220|7205|7220|7205|7220.8|7205.8|7219.3|7204.3|7
1733111100000|2024-12-02 03:45:00|7220.4|7205.4|7220.4|7205.4|7220.4|7205.4|7220|7205|0
1733111400000|2024-12-02 03:50:00|7219.9|7204.9|7219.5|7204.5|7220.4|7205.4|7219.4|7204.4|3
1733111700000|2024-12-02 03:55:00|7219.3|7204.3|7218|7203|7219.3|7204.3|7218|7203|6
1733112000000|2024-12-02 04:00:00|7217.9|7202.9|7217.9|7202.9|7218.8|7203.8|7210.5|7195.5|11
1733112300000|2024-12-02 04:05:00|7217|7202|7216.4|7201.4|7217|7202|7214|7199|13
1733112600000|2024-12-02 04:10:00|7214.9|7199.9|7209.9|7194.9|7214.9|7199.9|7209.9|7194.9|14
1733112900000|2024-12-02 04:15:00|7210.2|7195.2|7216.8|7201.8|7216.8|7201.8|7210.2|7195.2|3
1733113200000|2024-12-02 04:20:00|7217.2|7202.2|7219.9|7204.9|7220.9|7205.9|7217.2|7202.2|1
1733113500000|2024-12-02 04:25:00|7220.7|7205.7|7220.1|7205.1|7220.7|7205.7|7219.9|7204.9|24
1733113800000|2024-12-02 04:30:00|7220|7205|7217|7202|7220|7205|7217|7202|23
1733114100000|2024-12-02 04:35:00|7216|7201|7212|7197|7216|7201|7212|7197|1
1733114400000|2024-12-02 04:40:00|7214.3|7199.3|7215.5|7200.5|7215.5|7200.5|7214.3|7199.3|2
1733114700000|2024-12-02 04:45:00|7215.9|7200.9|7216|7201|7216|7201|7215.5|7200.5|1
1733115300000|2024-12-02 04:55:00|7215.9|7200.9|7216.3|7201.3|7216.7|7201.7|7215.7|7200.7|0
1733115600000|2024-12-02 05:00:00|7216.2|7201.2|7216.7|7201.7|7216.7|7201.7|7216.2|7201.2|0
1733115900000|2024-12-02 05:05:00|7216.2|7201.2|7216.3|7201.3|7216.8|7201.8|7216.2|7201.2|0
1733116200000|2024-12-02 05:10:00|7214|7199|7208|7193|7214|7199|7208|7193|12
1733116500000|2024-12-02 05:15:00|7207.7|7192.7|7197|7182|7207.7|7192.7|7196.1|7181.1|42
1733116800000|2024-12-02 05:20:00|7196.2|7181.2|7195.7|7180.7|7196.2|7181.2|7195.7|7180.7|4
1733117100000|2024-12-02 05:25:00|7196.1|7181.1|7196.2|7181.2|7196.2|7181.2|7196.1|7181.1|4
1733117400000|2024-12-02 05:30:00|7199.7|7184.7|7200.7|7185.7|7201.2|7186.2|7198.7|7183.7|8
1733117700000|2024-12-02 05:35:00|7200.2|7185.2|7200.7|7185.7|7200.7|7185.7|7199.4|7184.4|7
1733118000000|2024-12-02 05:40:00|7202.5|7187.5|7210.4|7195.4|7210.4|7195.4|7202.5|7187.5|9
1733118300000|2024-12-02 05:45:00|7210.9|7195.9|7212|7197|7212.4|7197.4|7210.9|7195.9|0
1733118600000|2024-12-02 05:50:00|7212.4|7197.4|7211.4|7196.4|7215.5|7200.5|7211.4|7196.4|2
1733118900000|2024-12-02 05:55:00|7213.8|7198.8|7206.4|7191.4|7214.4|7199.4|7206.4|7191.4|5
1733119200000|2024-12-02 06:00:00|7205.6|7190.6|7205.4|7190.4|7207.9|7192.9|7203.5|7188.5|7
1733119500000|2024-12-02 06:05:00|7205|7190|7209|7194|7209|7194|7203.5|7188.5|2
1733119800000|2024-12-02 06:10:00|7209.4|7194.4|7209|7194|7209.5|7194.5|7208.1|7193.1|2
1733120100000|2024-12-02 06:15:00|7208.5|7193.5|7209.5|7194.5|7209.5|7194.5|7207.5|7192.5|2
1733120400000|2024-12-02 06:20:00|7210|7195|7210.5|7195.5|7210.5|7195.5|7210|7195|0
1733120700000|2024-12-02 06:25:00|7210|7195|7204|7189|7210|7195|7203.3|7188.3|7
1733121000000|2024-12-02 06:30:00|7203.6|7188.6|7180.1|7165.1|7204.6|7189.6|7180.1|7165.1|46
1733121300000|2024-12-02 06:35:00|7180.3|7165.3|7187|7172|7187.5|7172.5|7179.1|7164.1|20
1733121600000|2024-12-02 06:40:00|7187.9|7172.9|7184.5|7169.5|7188.5|7173.5|7183.5|7168.5|2
1733121900000|2024-12-02 06:45:00|7185.5|7170.5|7189.5|7174.5|7189.5|7174.5|7184.5|7169.5|0
1733122200000|2024-12-02 06:50:00|7189.4|7174.4|7190.4|7175.4|7191.5|7176.5|7189.4|7174.4|0
1733122500000|2024-12-02 06:55:00|7190.3|7175.3|7184.6|7169.6|7193|7178|7184.6|7169.6|9
1733122800000|2024-12-02 07:00:00|7184.2|7169.2|7179.6|7164.6|7184.6|7169.6|7179.6|7164.6|16
1733123100000|2024-12-02 07:05:00|7182|7167|7188|7173|7188|7173|7182|7167|4
1733123400000|2024-12-02 07:10:00|7188.4|7173.4|7189.1|7174.1|7192.9|7177.9|7188|7173|9
1733123700000|2024-12-02 07:15:00|7188.1|7173.1|7177.5|7162.5|7188.1|7173.1|7176|7161|21
1733124000000|2024-12-02 07:20:00|7179|7164|7181.5|7166.5|7184.4|7169.4|7179|7164|19
1733124300000|2024-12-02 07:25:00|7181.4|7166.4|7178.4|7163.4|7181.4|7166.4|7176.5|7161.5|11
1733124600000|2024-12-02 07:30:00|7180.1|7165.1|7178|7163|7180.4|7165.4|7178|7163|2
1733124900000|2024-12-02 07:35:00|7177.9|7162.9|7179|7164|7179.4|7164.4|7175.4|7160.4|26
1733125200000|2024-12-02 07:40:00|7178.6|7163.6|7179.5|7164.5|7179.5|7164.5|7178.5|7163.5|0
1733125500000|2024-12-02 07:45:00|7179.4|7164.4|7179.4|7164.4|7179.5|7164.5|7179.4|7164.4|0
1733125800000|2024-12-02 07:50:00|7180|7165|7176.9|7161.9|7181.4|7166.4|7175|7160|26
1733126100000|2024-12-02 07:55:00|7177.5|7162.5|7180.4|7165.4|7180.4|7165.4|7177.5|7162.5|1
1733126400000|2024-12-02 08:00:00|7180|7165|7173|7158|7180.4|7165.4|7169.2|7154.2|26
1733126700000|2024-12-02 08:05:00|7175|7160|7172.9|7157.9|7177.4|7162.4|7171.1|7156.1|28
1733127000000|2024-12-02 08:10:00|7172.5|7157.5|7161.4|7146.4|7172.5|7157.5|7157.3|7142.3|41
1733127300000|2024-12-02 08:15:00|7161.3|7146.3|7160.5|7145.5|7168.8|7153.8|7160|7145|68
1733127600000|2024-12-02 08:20:00|7159.3|7144.3|7161.2|7146.2|7162.2|7147.2|7158.2|7143.2|105
1733127900000|2024-12-02 08:25:00|7162.2|7147.2|7155|7140|7162.8|7147.8|7155|7140|66
1733128200000|2024-12-02 08:30:00|7157.5|7142.5|7160.6|7145.6|7161.5|7146.5|7152.5|7137.5|243
1733128500000|2024-12-02 08:35:00|7157.6|7142.6|7160.3|7145.3|7163.9|7148.9|7156.7|7141.7|61
1733128800000|2024-12-02 08:40:00|7160.8|7145.8|7160.9|7145.9|7163.8|7148.8|7160.4|7145.4|10
1733129100000|2024-12-02 08:45:00|7160.4|7145.4|7162|7147|7162.5|7147.5|7159.4|7144.4|18
1733129400000|2024-12-02 08:50:00|7162.1|7147.1|7158.9|7143.9|7162.5|7147.5|7158.1|7143.1|33
1733129700000|2024-12-02 08:55:00|7159|7144|7158|7143|7160|7145|7158|7143|9
1733130000000|2024-12-02 09:00:00|7157.9|7142.9|7160.4|7145.4|7166.9|7151.9|7153.7|7138.7|48
1733130300000|2024-12-02 09:05:00|7160.9|7145.9|7143.8|7128.8|7160.9|7145.9|7141.2|7126.2|132
1733130600000|2024-12-02 09:10:00|7143.6|7128.6|7146.4|7131.4|7147.4|7132.4|7142.8|7127.8|41
1733130900000|2024-12-02 09:15:00|7145.9|7130.9|7159.9|7144.9|7162|7147|7145.9|7130.9|214
1733131200000|2024-12-02 09:20:00|7159.5|7144.5|7159.9|7144.9|7162.4|7147.4|7157.9|7142.9|38
1733131500000|2024-12-02 09:25:00|7160|7145|7158.5|7143.5|7160.8|7145.8|7158.5|7143.5|18
1733131800000|2024-12-02 09:30:00|7158|7143|7158.2|7143.2|7159.3|7144.3|7154.5|7139.5|49
1733132100000|2024-12-02 09:35:00|7157.8|7142.8|7155.9|7140.9|7158.2|7143.2|7152.3|7137.3|108
1733132400000|2024-12-02 09:40:00|7155.4|7140.4|7155.9|7140.9|7161.3|7146.3|7153.9|7138.9|108
1733132700000|2024-12-02 09:45:00|7156.8|7141.8|7157.8|7142.8|7158.3|7143.3|7156.8|7141.8|17
1733133000000|2024-12-02 09:50:00|7157.3|7142.3|7162.1|7147.1|7165.2|7150.2|7157.3|7142.3|66
1733133300000|2024-12-02 09:55:00|7162.6|7147.6|7162.1|7147.1|7163.6|7148.6|7160.1|7145.1|5
1733133600000|2024-12-02 10:00:00|7161.6|7146.6|7157.6|7142.6|7161.6|7146.6|7157.6|7142.6|11
1733133900000|2024-12-02 10:05:00|7157.7|7142.7|7157.8|7142.8|7159.2|7144.2|7153.8|7138.8|33
1733134200000|2024-12-02 10:10:00|7157.7|7142.7|7160.3|7145.3|7160.3|7145.3|7155.4|7140.4|62
1733134500000|2024-12-02 10:15:00|7161.3|7146.3|7158.4|7143.4|7161.3|7146.3|7155.5|7140.5|54
1733134800000|2024-12-02 10:20:00|7158.3|7143.3|7160.9|7145.9|7161.9|7146.9|7158.3|7143.3|4
1733135100000|2024-12-02 10:25:00|7160.5|7145.5|7158|7143|7160.5|7145.5|7154.6|7139.6|109
1733135400000|2024-12-02 10:30:00|7157.5|7142.5|7153.1|7138.1|7160|7145|7153.1|7138.1|137
1733135700000|2024-12-02 10:35:00|7153.5|7138.5|7150.4|7135.4|7157.4|7142.4|7148.2|7133.2|104
1733136000000|2024-12-02 10:40:00|7149.8|7134.8|7154.7|7139.7|7156.2|7141.2|7147.9|7132.9|112
1733136300000|2024-12-02 10:45:00|7153.7|7138.7|7152.7|7137.7|7154.2|7139.2|7149.7|7134.7|36
1733136600000|2024-12-02 10:50:00|7152.2|7137.2|7152.5|7137.5|7153.4|7138.4|7150.7|7135.7|9
1733136900000|2024-12-02 10:55:00|7152.6|7137.6|7151.8|7136.8|7153.7|7138.7|7151.2|7136.2|8
1733137200000|2024-12-02 11:00:00|7150.2|7135.2|7154.5|7139.5|7154.6|7139.6|7147.8|7132.8|14
1733137500000|2024-12-02 11:05:00|7154|7139|7146.3|7131.3|7154.5|7139.5|7146.3|7131.3|59
1733137800000|2024-12-02 11:10:00|7146.8|7131.8|7145.1|7130.1|7150.8|7135.8|7143.5|7128.5|36
1733138100000|2024-12-02 11:15:00|7144.7|7129.7|7141.2|7126.2|7144.7|7129.7|7140.6|7125.6|38
1733138400000|2024-12-02 11:20:00|7141.6|7126.6|7141.7|7126.7|7143.1|7128.1|7140.3|7125.3|23
1733138700000|2024-12-02 11:25:00|7141.3|7126.3|7139.8|7124.8|7141.8|7126.8|7139.3|7124.3|47
1733139000000|2024-12-02 11:30:00|7139.7|7124.7|7138.4|7123.4|7140.2|7125.2|7137.3|7122.3|51
1733139300000|2024-12-02 11:35:00|7138|7123|7138.8|7123.8|7139.7|7124.7|7134.4|7119.4|72
1733139600000|2024-12-02 11:40:00|7138|7123|7135.1|7120.1|7138.3|7123.3|7135.1|7120.1|21
1733139900000|2024-12-02 11:45:00|7137.4|7122.4|7135.5|7120.5|7138.5|7123.5|7132.1|7117.1|60
1733140200000|2024-12-02 11:50:00|7135|7120|7134.2|7119.2|7135|7120|7133.8|7118.8|15
1733140500000|2024-12-02 11:55:00|7133.8|7118.8|7141.9|7126.9|7142.4|7127.4|7133.3|7118.3|37
1733140800000|2024-12-02 12:00:00|7142|7127|7131.8|7116.8|7142|7127|7131.8|7116.8|40
1733141100000|2024-12-02 12:05:00|7132.2|7117.2|7133.3|7118.3|7133.3|7118.3|7129.3|7114.3|39
1733141400000|2024-12-02 12:10:00|7133.7|7118.7|7134.8|7119.8|7139.5|7124.5|7132.3|7117.3|35
1733141700000|2024-12-02 12:15:00|7135.2|7120.2|7134.5|7119.5|7136.9|7121.9|7134|7119|24
1733142000000|2024-12-02 12:20:00|7134.9|7119.9|7136|7121|7146.3|7131.3|7134|7119|104
1733142300000|2024-12-02 12:25:00|7135.6|7120.6|7132.1|7117.1|7135.6|7120.6|7132.1|7117.1|17
1733142600000|2024-12-02 12:30:00|7133.1|7118.1|7134.6|7119.6|7136.1|7121.1|7131.6|7116.6|41
1733142900000|2024-12-02 12:35:00|7135.1|7120.1|7138.4|7123.4|7138.4|7123.4|7135|7120|15
1733143200000|2024-12-02 12:40:00|7138|7123|7139.8|7124.8|7139.8|7124.8|7136|7121|27
1733143500000|2024-12-02 12:45:00|7139.7|7124.7|7135.9|7120.9|7139.8|7124.8|7135.9|7120.9|12
1733143800000|2024-12-02 12:50:00|7136.8|7121.8|7132.2|7117.2|7136.9|7121.9|7132.2|7117.2|33
1733144100000|2024-12-02 12:55:00|7131.7|7116.7|7126.3|7111.3|7133.1|7118.1|7122.8|7107.8|73
1733144400000|2024-12-02 13:00:00|7126.7|7111.7|7116.4|7101.4|7128.4|7113.4|7115.1|7100.1|235
1733144700000|2024-12-02 13:05:00|7116.8|7101.8|7099.4|7084.4|7116.9|7101.9|7099.4|7084.4|374
1733145000000|2024-12-02 13:10:00|7099.9|7084.9|7092.3|7077.3|7105.2|7090.2|7090|7075|141
1733145300000|2024-12-02 13:15:00|7092.7|7077.7|7096.6|7081.6|7099.1|7084.1|7089|7074|155
1733145600000|2024-12-02 13:20:00|7096.1|7081.1|7098.3|7083.3|7104.2|7089.2|7092.2|7077.2|126
1733145900000|2024-12-02 13:25:00|7098.4|7083.4|7113.4|7098.4|7113.5|7098.5|7098.4|7083.4|139
1733146200000|2024-12-02 13:30:00|7113.3|7098.3|7123.8|7108.8|7125.7|7110.7|7112.8|7097.8|99
1733146500000|2024-12-02 13:35:00|7122.3|7107.3|7130.2|7115.2|7134.1|7119.1|7119.3|7104.3|168
1733146800000|2024-12-02 13:40:00|7130|7115|7136|7121|7136|7121|7126.3|7111.3|82
1733147100000|2024-12-02 13:45:00|7135.1|7120.1|7124.5|7109.5|7136.5|7121.5|7120.4|7105.4|96
1733147400000|2024-12-02 13:50:00|7124|7109|7123|7108|7128.4|7113.4|7120.2|7105.2|82
1733147700000|2024-12-02 13:55:00|7122.5|7107.5|7120.9|7105.9|7124|7109|7119.4|7104.4|67
1733148000000|2024-12-02 14:00:00|7120.4|7105.4|7105.6|7090.6|7120.4|7105.4|7105.6|7090.6|141
1733148300000|2024-12-02 14:05:00|7104.1|7089.1|7109.5|7094.5|7110.9|7095.9|7103.1|7088.1|85
1733148600000|2024-12-02 14:10:00|7109.4|7094.4|7105.4|7090.4|7109.4|7094.4|7105|7090|58
1733148900000|2024-12-02 14:15:00|7106.9|7091.9|7103.3|7088.3|7107.8|7092.8|7102.8|7087.8|73
1733149200000|2024-12-02 14:20:00|7102.8|7087.8|7105.1|7090.1|7107.7|7092.7|7102.8|7087.8|80
1733149500000|2024-12-02 14:25:00|7103.9|7088.9|7105.6|7090.6|7107.1|7092.1|7099.1|7084.1|116
1733149800000|2024-12-02 14:30:00|7105.5|7090.5|7100.7|7085.7|7107.6|7092.6|7095.8|7080.8|294
1733150100000|2024-12-02 14:35:00|7101.2|7086.2|7090.2|7075.2|7101.2|7086.2|7086.6|7071.6|366
1733150400000|2024-12-02 14:40:00|7089.3|7074.3|7090.1|7075.1|7093.9|7078.9|7083.3|7068.3|209
1733150700000|2024-12-02 14:45:00|7089.7|7074.7|7083.7|7068.7|7089.7|7074.7|7079.2|7064.2|219
1733151000000|2024-12-02 14:50:00|7069.4|7054.4|7076.8|7061.8|7082.2|7067.2|7069.4|7054.4|171
1733151300000|2024-12-02 14:55:00|7077|7062|7077.8|7062.8|7079.9|7064.9|7076.3|7061.3|99
1733151600000|2024-12-02 15:00:00|7077.4|7062.4|7086.8|7071.8|7088.7|7073.7|7076.3|7061.3|116
1733151900000|2024-12-02 15:05:00|7088.2|7073.2|7092.8|7077.8|7094.7|7079.7|7087.8|7072.8|137
1733152200000|2024-12-02 15:10:00|7092.7|7077.7|7094.5|7079.5|7094.9|7079.9|7088.8|7073.8|58
1733152500000|2024-12-02 15:15:00|7094.7|7079.7|7106.1|7091.1|7106.1|7091.1|7093.9|7078.9|155
1733152800000|2024-12-02 15:20:00|7107.9|7092.9|7115.7|7100.7|7115.7|7100.7|7107.4|7092.4|161
1733153100000|2024-12-02 15:25:00|7115.9|7100.9|7165.6|7150.6|7167.5|7152.5|7115.9|7100.9|374
1733153400000|2024-12-02 15:30:00|7165.3|7150.3|7177.2|7162.2|7186.2|7171.2|7160.2|7145.2|549
1733153700000|2024-12-02 15:35:00|7179|7164|7159.8|7144.8|7184.4|7169.4|7156.9|7141.9|360
1733154000000|2024-12-02 15:40:00|7159.7|7144.7|7153.3|7138.3|7163|7148|7144|7129|468
1733154300000|2024-12-02 15:45:00|7153.7|7138.7|7151.9|7136.9|7161.1|7146.1|7150.1|7135.1|168
1733154600000|2024-12-02 15:50:00|7151.4|7136.4|7148.3|7133.3|7154|7139|7144.1|7129.1|118
1733154900000|2024-12-02 15:55:00|7148.1|7133.1|7159|7144|7164|7149|7148.1|7133.1|125
1733155200000|2024-12-02 16:00:00|7158.8|7143.8|7160.6|7145.6|7164.8|7149.8|7154|7139|137
1733155500000|2024-12-02 16:05:00|7161.1|7146.1|7170.6|7155.6|7171.6|7156.6|7158.5|7143.5|98
1733155800000|2024-12-02 16:10:00|7169.7|7154.7|7167.2|7152.2|7173.6|7158.6|7166.7|7151.7|99
1733156100000|2024-12-02 16:15:00|7167.3|7152.3|7170.2|7155.2|7174.2|7159.2|7163|7148|95
1733156400000|2024-12-02 16:20:00|7170|7155|7168.7|7153.7|7175|7160|7168.2|7153.2|148
1733156700000|2024-12-02 16:25:00|7168.2|7153.2|7168.5|7153.5|7172|7157|7164.6|7149.6|105
1733157000000|2024-12-02 16:30:00|7166|7151|7169.5|7154.5|7171.1|7156.1|7160.2|7145.2|94
1733157300000|2024-12-02 16:35:00|7169.4|7154.4|7167.8|7152.8|7170|7155|7164.1|7149.1|127
1733157600000|2024-12-02 16:40:00|7168.3|7153.3|7169.3|7154.3|7169.9|7154.9|7164|7149|113
1733157900000|2024-12-02 16:45:00|7168.9|7153.9|7165.4|7150.4|7169.9|7154.9|7163.9|7148.9|132
1733158200000|2024-12-02 16:50:00|7164.9|7149.9|7159.5|7144.5|7167.4|7152.4|7159.5|7144.5|90
1733158500000|2024-12-02 16:55:00|7159|7144|7149.8|7134.8|7160.9|7145.9|7147.7|7132.7|135
1733158800000|2024-12-02 17:00:00|7148.2|7133.2|7149.8|7134.8|7151.3|7136.3|7147.3|7132.3|91
1733159100000|2024-12-02 17:05:00|7149.9|7134.9|7135.7|7120.7|7149.9|7134.9|7135.7|7120.7|149
1733159400000|2024-12-02 17:10:00|7135.8|7120.8|7150.4|7135.4|7150.9|7135.9|7132.3|7117.3|119
1733159700000|2024-12-02 17:15:00|7149.9|7134.9|7146.1|7131.1|7152.4|7137.4|7146|7131|73
1733160000000|2024-12-02 17:20:00|7146.5|7131.5|7154.5|7139.5|7156.1|7141.1|7145.4|7130.4|74
1733160300000|2024-12-02 17:25:00|7155|7140|7161|7146|7161.5|7146.5|7154.6|7139.6|83
1733160600000|2024-12-02 17:30:00|7160.6|7145.6|7166.5|7151.5|7167.9|7152.9|7159.6|7144.6|77
1733160900000|2024-12-02 17:35:00|7166.9|7151.9|7169.7|7154.7|7169.7|7154.7|7166.2|7151.2|108
1733161200000|2024-12-02 17:40:00|7169.8|7154.8|7174.2|7159.2|7174.7|7159.7|7167.2|7152.2|111
1733161500000|2024-12-02 17:45:00|7174.7|7159.7|7176.2|7161.2|7176.7|7161.7|7172.3|7157.3|85
1733161800000|2024-12-02 17:50:00|7176.7|7161.7|7177.2|7162.2|7178.7|7163.7|7173.2|7158.2|87
1733162100000|2024-12-02 17:55:00|7176.6|7161.6|7179.2|7164.2|7180.5|7165.5|7175.1|7160.1|98
1733162400000|2024-12-02 18:00:00|7178.7|7163.7|7174.8|7159.8|7179.7|7164.7|7172.8|7157.8|42
1733162700000|2024-12-02 18:05:00|7175.3|7160.3|7167.3|7152.3|7176.7|7161.7|7166.9|7151.9|42
1733163000000|2024-12-02 18:10:00|7167.4|7152.4|7173.3|7158.3|7173.3|7158.3|7163.5|7148.5|62
1733163300000|2024-12-02 18:15:00|7172.8|7157.8|7172.4|7157.4|7176.3|7161.3|7164.9|7149.9|72
1733163600000|2024-12-02 18:20:00|7172.3|7157.3|7170.3|7155.3|7174.8|7159.8|7168.9|7153.9|64
1733163900000|2024-12-02 18:25:00|7170.2|7155.2|7178.9|7163.9|7179|7164|7168.8|7153.8|171
1733164200000|2024-12-02 18:30:00|7178|7163|7179.5|7164.5|7183.9|7168.9|7176.6|7161.6|74
1733164500000|2024-12-02 18:35:00|7179.7|7164.7|7172.9|7157.9|7183.9|7168.9|7169.5|7154.5|99
1733164800000|2024-12-02 18:40:00|7173.3|7158.3|7172.4|7157.4|7174.9|7159.9|7168.5|7153.5|121
1733165100000|2024-12-02 18:45:00|7172.5|7157.5|7165.4|7150.4|7176|7161|7163.9|7148.9|142
1733165400000|2024-12-02 18:50:00|7165.9|7150.9|7154|7139|7167.2|7152.2|7153.7|7138.7|161
1733165700000|2024-12-02 18:55:00|7154.3|7139.3|7168.9|7153.9|7168.9|7153.9|7154.3|7139.3|95
1733166000000|2024-12-02 19:00:00|7168.6|7153.6|7167.4|7152.4|7172.2|7157.2|7160.7|7145.7|274
1733166300000|2024-12-02 19:05:00|7167.8|7152.8|7168.4|7153.4|7175.7|7160.7|7165.2|7150.2|252
1733166600000|2024-12-02 19:10:00|7168.3|7153.3|7181.3|7166.3|7181.8|7166.8|7168.3|7153.3|1054
1733166900000|2024-12-02 19:15:00|7180.9|7165.9|7174.1|7159.1|7181.3|7166.3|7173.5|7158.5|411
1733191200000|2024-12-03 02:00:00|7162.3|7147.3|7139.4|7124.4|7162.3|7147.3|7130.4|7115.4|80
1733191500000|2024-12-03 02:05:00|7138.1|7123.1|7135|7120|7138.6|7123.6|7131.2|7116.2|12
1733191800000|2024-12-03 02:10:00|7134.2|7119.2|7132.7|7117.7|7135|7120|7132.2|7117.2|10
1733192100000|2024-12-03 02:15:00|7131.4|7116.4|7135.1|7120.1|7142.9|7127.9|7131.4|7116.4|28
1733192400000|2024-12-03 02:20:00|7135|7120|7135|7120|7135|7120|7135|7120|0
1733192700000|2024-12-03 02:25:00|7134.6|7119.6|7140|7125|7141.3|7126.3|7134|7119|1
1733193000000|2024-12-03 02:30:00|7139.6|7124.6|7135.5|7120.5|7139.6|7124.6|7135.5|7120.5|0
1733193300000|2024-12-03 02:35:00|7135.7|7120.7|7141|7126|7141.4|7126.4|7135.7|7120.7|7
1733193600000|2024-12-03 02:40:00|7139.8|7124.8|7138|7123|7140.5|7125.5|7138|7123|6
1733193900000|2024-12-03 02:45:00|7139.5|7124.5|7140.1|7125.1|7144.5|7129.5|7139.5|7124.5|6
1733194200000|2024-12-03 02:50:00|7140.5|7125.5|7138.5|7123.5|7140.9|7125.9|7138.5|7123.5|2
1733194500000|2024-12-03 02:55:00|7138|7123|7134|7119|7138|7123|7134|7119|3
1733194800000|2024-12-03 03:00:00|7133.8|7118.8|7137.6|7122.6|7142.8|7127.8|7133.8|7118.8|4
1733195100000|2024-12-03 03:05:00|7136|7121|7132.5|7117.5|7136.5|7121.5|7132.5|7117.5|8
1733195400000|2024-12-03 03:10:00|7131.5|7116.5|7135.3|7120.3|7138.2|7123.2|7131.5|7116.5|13
1733195700000|2024-12-03 03:15:00|7137.3|7122.3|7133.6|7118.6|7137.7|7122.7|7133.6|7118.6|10
1733196000000|2024-12-03 03:20:00|7133.1|7118.1|7132.7|7117.7|7134|7119|7128.8|7113.8|6
1733196300000|2024-12-03 03:25:00|7133.1|7118.1|7135.6|7120.6|7137.6|7122.6|7131.7|7116.7|17
1733196600000|2024-12-03 03:30:00|7135.5|7120.5|7135.1|7120.1|7135.5|7120.5|7135.1|7120.1|3
1733196900000|2024-12-03 03:35:00|7135.2|7120.2|7134.3|7119.3|7135.2|7120.2|7133.8|7118.8|5
1733197500000|2024-12-03 03:45:00|7134.4|7119.4|7145|7130|7145|7130|7134.4|7119.4|6
1733197800000|2024-12-03 03:50:00|7144.5|7129.5|7143|7128|7145|7130|7142.5|7127.5|6
1733198100000|2024-12-03 03:55:00|7143.2|7128.2|7142.7|7127.7|7143.2|7128.2|7142.7|7127.7|0
1733198400000|2024-12-03 04:00:00|7143.1|7128.1|7144|7129|7144|7129|7143.1|7128.1|2
1733198700000|2024-12-03 04:05:00|7144.1|7129.1|7138.5|7123.5|7144.1|7129.1|7138.5|7123.5|7
1733199000000|2024-12-03 04:10:00|7139.5|7124.5|7139|7124|7139.5|7124.5|7138.5|7123.5|3
1733199300000|2024-12-03 04:15:00|7138.6|7123.6|7139.4|7124.4|7139.4|7124.4|7138.5|7123.5|3
1733199600000|2024-12-03 04:20:00|7138.9|7123.9|7138.5|7123.5|7139|7124|7138.5|7123.5|1
1733199900000|2024-12-03 04:25:00|7135.6|7120.6|7132.9|7117.9|7136|7121|7132.9|7117.9|3
1733200200000|2024-12-03 04:30:00|7133.4|7118.4|7133.4|7118.4|7133.4|7118.4|7133.4|7118.4|0
1733200500000|2024-12-03 04:35:00|7133|7118|7131.9|7116.9|7133|7118|7131.9|7116.9|4
1733200800000|2024-12-03 04:40:00|7132.3|7117.3|7132.4|7117.4|7132.4|7117.4|7132.3|7117.3|0
1733201100000|2024-12-03 04:45:00|7131.9|7116.9|7132.4|7117.4|7132.4|7117.4|7131.9|7116.9|0
1733201400000|2024-12-03 04:50:00|7131.9|7116.9|7133.4|7118.4|7133.4|7118.4|7131.9|7116.9|6
1733201700000|2024-12-03 04:55:00|7133|7118|7132.9|7117.9|7133|7118|7132.9|7117.9|0
1733202000000|2024-12-03 05:00:00|7132.5|7117.5|7131.4|7116.4|7132.5|7117.5|7131.4|7116.4|3
1733202300000|2024-12-03 05:05:00|7132.6|7117.6|7130.4|7115.4|7132.6|7117.6|7130.4|7115.4|4
1733202600000|2024-12-03 05:10:00|7129.9|7114.9|7129.4|7114.4|7129.9|7114.9|7129.4|7114.4|2
1733202900000|2024-12-03 05:15:00|7129.3|7114.3|7129.9|7114.9|7131.7|7116.7|7129.3|7114.3|7
1733203200000|2024-12-03 05:20:00|7129.8|7114.8|7130.2|7115.2|7130.2|7115.2|7129.4|7114.4|0
1733203500000|2024-12-03 05:25:00|7130.6|7115.6|7133.1|7118.1|7133.1|7118.1|7130.6|7115.6|4
1733203800000|2024-12-03 05:30:00|7132.7|7117.7|7129.3|7114.3|7133.5|7118.5|7129.3|7114.3|10
1733204100000|2024-12-03 05:35:00|7129.1|7114.1|7117.3|7102.3|7130.1|7115.1|7116.8|7101.8|65
1733204400000|2024-12-03 05:40:00|7116.8|7101.8|7115.9|7100.9|7121.7|7106.7|7115.5|7100.5|82
1733204700000|2024-12-03 05:45:00|7116|7101|7122.4|7107.4|7122.4|7107.4|7116|7101|12
1733205000000|2024-12-03 05:50:00|7122.9|7107.9|7135.3|7120.3|7135.8|7120.8|7122.9|7107.9|21
1733205300000|2024-12-03 05:55:00|7135.8|7120.8|7132.1|7117.1|7135.8|7120.8|7126.8|7111.8|14
1733205600000|2024-12-03 06:00:00|7132.6|7117.6|7130.4|7115.4|7132.9|7117.9|7130.4|7115.4|5
1733205900000|2024-12-03 06:05:00|7130.3|7115.3|7135|7120|7137.9|7122.9|7129|7114|16
1733206200000|2024-12-03 06:10:00|7135.5|7120.5|7142.3|7127.3|7142.3|7127.3|7133.9|7118.9|15
1733206500000|2024-12-03 06:15:00|7141.9|7126.9|7137.1|7122.1|7144.3|7129.3|7137.1|7122.1|23
1733206800000|2024-12-03 06:20:00|7136.7|7121.7|7130.3|7115.3|7136.7|7121.7|7128.3|7113.3|13
1733207100000|2024-12-03 06:25:00|7130.5|7115.5|7135.8|7120.8|7137.7|7122.7|7130.5|7115.5|14
1733207400000|2024-12-03 06:30:00|7136.2|7121.2|7135.8|7120.8|7139.8|7124.8|7135.3|7120.3|13
1733207700000|2024-12-03 06:35:00|7135.4|7120.4|7140.3|7125.3|7140.3|7125.3|7133.1|7118.1|10
1733208000000|2024-12-03 06:40:00|7141.7|7126.7|7136.8|7121.8|7141.7|7126.7|7136.4|7121.4|11
1733208300000|2024-12-03 06:45:00|7137.1|7122.1|7141.2|7126.2|7141.7|7126.7|7137.1|7122.1|4
1733208600000|2024-12-03 06:50:00|7141.3|7126.3|7142|7127|7142.5|7127.5|7141.3|7126.3|4
1733208900000|2024-12-03 06:55:00|7141.9|7126.9|7138.8|7123.8|7141.9|7126.9|7138.8|7123.8|3
1733209200000|2024-12-03 07:00:00|7138.9|7123.9|7144|7129|7144.5|7129.5|7137.5|7122.5|11
1733209500000|2024-12-03 07:05:00|7143.5|7128.5|7143|7128|7143.8|7128.8|7141.5|7126.5|4
1733209800000|2024-12-03 07:10:00|7143.9|7128.9|7143.5|7128.5|7144.4|7129.4|7143.5|7128.5|3
1733210100000|2024-12-03 07:15:00|7144.9|7129.9|7144.4|7129.4|7144.9|7129.9|7143.8|7128.8|5
1733210400000|2024-12-03 07:20:00|7144.9|7129.9|7144.9|7129.9|7144.9|7129.9|7144.9|7129.9|1
1733210700000|2024-12-03 07:25:00|7145.4|7130.4|7150.4|7135.4|7150.4|7135.4|7145.4|7130.4|5
1733211000000|2024-12-03 07:30:00|7150|7135|7149.9|7134.9|7150.9|7135.9|7149.4|7134.4|6
1733211300000|2024-12-03 07:35:00|7149.4|7134.4|7150.9|7135.9|7151.4|7136.4|7148.4|7133.4|9
1733211600000|2024-12-03 07:40:00|7151.4|7136.4|7149.9|7134.9|7151.4|7136.4|7149.3|7134.3|0
1733211900000|2024-12-03 07:45:00|7149.5|7134.5|7149.9|7134.9|7150.3|7135.3|7149.5|7134.5|0
1733212200000|2024-12-03 07:50:00|7150.3|7135.3|7150.2|7135.2|7153.4|7138.4|7150|7135|8
1733212500000|2024-12-03 07:55:00|7151|7136|7151.4|7136.4|7151.5|7136.5|7151|7136|0
1733212800000|2024-12-03 08:00:00|7150|7135|7162.7|7147.7|7162.7|7147.7|7150|7135|27
1733213100000|2024-12-03 08:05:00|7162.1|7147.1|7165.9|7150.9|7165.9|7150.9|7162.1|7147.1|60
1733213400000|2024-12-03 08:10:00|7165.7|7150.7|7160.7|7145.7|7165.7|7150.7|7160.2|7145.2|7
1733213700000|2024-12-03 08:15:00|7160.9|7145.9|7163.7|7148.7|7163.8|7148.8|7159.5|7144.5|1
1733214000000|2024-12-03 08:20:00|7163.3|7148.3|7163.2|7148.2|7165.4|7150.4|7163.2|7148.2|4
1733214300000|2024-12-03 08:25:00|7163.3|7148.3|7161.8|7146.8|7163.3|7148.3|7161.7|7146.7|4
1733214600000|2024-12-03 08:30:00|7161.7|7146.7|7173.8|7158.8|7173.8|7158.8|7161.7|7146.7|132
1733214900000|2024-12-03 08:35:00|7174.2|7159.2|7174.8|7159.8|7175.4|7160.4|7174.2|7159.2|28
1733215200000|2024-12-03 08:40:00|7174.9|7159.9|7194.2|7179.2|7194.2|7179.2|7174.4|7159.4|175
1733215500000|2024-12-03 08:45:00|7194.3|7179.3|7187.5|7172.5|7194.3|7179.3|7183.4|7168.4|37
1733215800000|2024-12-03 08:50:00|7191.3|7176.3|7188|7173|7192.3|7177.3|7186.6|7171.6|13
1733216100000|2024-12-03 08:55:00|7188.4|7173.4|7189.5|7174.5|7192.5|7177.5|7188.3|7173.3|13
1733216400000|2024-12-03 09:00:00|7189.4|7174.4|7191.5|7176.5|7192.3|7177.3|7189.4|7174.4|5
1733216700000|2024-12-03 09:05:00|7191.3|7176.3|7194.5|7179.5|7194.6|7179.6|7190.4|7175.4|16
1733217000000|2024-12-03 09:10:00|7194.9|7179.9|7193.7|7178.7|7196|7181|7190.7|7175.7|27
1733217300000|2024-12-03 09:15:00|7194.1|7179.1|7194.6|7179.6|7195.6|7180.6|7191.6|7176.6|29
1733217600000|2024-12-03 09:20:00|7194.7|7179.7|7196.2|7181.2|7197.1|7182.1|7194.7|7179.7|145
1733217900000|2024-12-03 09:25:00|7195.8|7180.8|7196.7|7181.7|7196.7|7181.7|7193.7|7178.7|28
1733218200000|2024-12-03 09:30:00|7196.8|7181.8|7182.1|7167.1|7196.8|7181.8|7182|7167|30
1733218500000|2024-12-03 09:35:00|7180|7165|7182.9|7167.9|7186.9|7171.9|7180|7165|19
1733218800000|2024-12-03 09:40:00|7183.5|7168.5|7186|7171|7186|7171|7182.4|7167.4|14
1733219100000|2024-12-03 09:45:00|7185.9|7170.9|7183.9|7168.9|7187.9|7172.9|7183.4|7168.4|13
1733219400000|2024-12-03 09:50:00|7184.3|7169.3|7184.9|7169.9|7185.9|7170.9|7184.3|7169.3|9
1733219700000|2024-12-03 09:55:00|7185.4|7170.4|7187|7172|7187|7172|7181.4|7166.4|43
1733220000000|2024-12-03 10:00:00|7187.1|7172.1|7180|7165|7188.5|7173.5|7180|7165|15
1733220300000|2024-12-03 10:05:00|7179.7|7164.7|7180|7165|7181.5|7166.5|7178|7163|17
1733220600000|2024-12-03 10:10:00|7180.5|7165.5|7181.5|7166.5|7181.5|7166.5|7179.4|7164.4|8
1733220900000|2024-12-03 10:15:00|7181.3|7166.3|7181|7166|7181.3|7166.3|7179|7164|26
1733221200000|2024-12-03 10:20:00|7180.5|7165.5|7179|7164|7180.5|7165.5|7178.4|7163.4|1
1733221500000|2024-12-03 10:25:00|7179.5|7164.5|7176|7161|7179.5|7164.5|7174|7159|18
1733221800000|2024-12-03 10:30:00|7176.4|7161.4|7179|7164|7183.9|7168.9|7176.4|7161.4|34
1733222100000|2024-12-03 10:35:00|7178.9|7163.9|7177.9|7162.9|7179.1|7164.1|7173.4|7158.4|5
1733222400000|2024-12-03 10:40:00|7180.4|7165.4|7177.9|7162.9|7181.4|7166.4|7176.4|7161.4|14
1733222700000|2024-12-03 10:45:00|7174.9|7159.9|7177.9|7162.9|7179.4|7164.4|7173.9|7158.9|13
1733223000000|2024-12-03 10:50:00|7177.1|7162.1|7177|7162|7177.1|7162.1|7176.9|7161.9|1
1733223300000|2024-12-03 10:55:00|7177.5|7162.5|7177.1|7162.1|7178.6|7163.6|7174.5|7159.5|7
1733223600000|2024-12-03 11:00:00|7176.8|7161.8|7175|7160|7176.9|7161.9|7173.4|7158.4|15
1733223900000|2024-12-03 11:05:00|7174.8|7159.8|7174.5|7159.5|7174.8|7159.8|7174|7159|1
1733224200000|2024-12-03 11:10:00|7175|7160|7174.1|7159.1|7175.5|7160.5|7174|7159|2
1733224500000|2024-12-03 11:15:00|7174.6|7159.6|7175.1|7160.1|7175.6|7160.6|7173.4|7158.4|12
1733224800000|2024-12-03 11:20:00|7175|7160|7181.1|7166.1|7181.1|7166.1|7175|7160|9
1733225100000|2024-12-03 11:25:00|7181.6|7166.6|7174.7|7159.7|7182.6|7167.6|7174.7|7159.7|57
1733225400000|2024-12-03 11:30:00|7174.2|7159.2|7169.7|7154.7|7174.7|7159.7|7169.7|7154.7|52
1733225700000|2024-12-03 11:35:00|7171.7|7156.7|7175.7|7160.7|7175.7|7160.7|7171.7|7156.7|21
1733226000000|2024-12-03 11:40:00|7176.2|7161.2|7179.8|7164.8|7180.7|7165.7|7176.2|7161.2|73
1733226300000|2024-12-03 11:45:00|7179.7|7164.7|7180.3|7165.3|7181.8|7166.8|7179.7|7164.7|5
1733226600000|2024-12-03 11:50:00|7178.9|7163.9|7177.8|7162.8|7178.9|7163.9|7176.3|7161.3|10
1733226900000|2024-12-03 11:55:00|7178.1|7163.1|7179.6|7164.6|7179.6|7164.6|7172.8|7157.8|39
1733227200000|2024-12-03 12:00:00|7181.1|7166.1|7184.1|7169.1|7185.6|7170.6|7181.1|7166.1|25
1733227500000|2024-12-03 12:05:00|7183.1|7168.1|7178.1|7163.1|7183.6|7168.6|7177.6|7162.6|6
1733227800000|2024-12-03 12:10:00|7178.2|7163.2|7179.1|7164.1|7179.1|7164.1|7175.2|7160.2|21
1733228100000|2024-12-03 12:15:00|7178.6|7163.6|7177.1|7162.1|7178.6|7163.6|7177.1|7162.1|5
1733228400000|2024-12-03 12:20:00|7176.6|7161.6|7177|7162|7177|7162|7176.1|7161.1|8
1733228700000|2024-12-03 12:25:00|7176.5|7161.5|7171.7|7156.7|7177.6|7162.6|7171.5|7156.5|10
1733229000000|2024-12-03 12:30:00|7171.6|7156.6|7174.2|7159.2|7174.2|7159.2|7171.2|7156.2|16
1733229300000|2024-12-03 12:35:00|7174.7|7159.7|7170.2|7155.2|7174.7|7159.7|7170.2|7155.2|5
1733229600000|2024-12-03 12:40:00|7170.8|7155.8|7171.8|7156.8|7171.8|7156.8|7170.8|7155.8|8
1733229900000|2024-12-03 12:45:00|7172|7157|7172.8|7157.8|7172.8|7157.8|7172|7157|3
1733230200000|2024-12-03 12:50:00|7172.9|7157.9|7170.8|7155.8|7173.3|7158.3|7169.3|7154.3|16
1733230500000|2024-12-03 12:55:00|7169.3|7154.3|7165.4|7150.4|7170.8|7155.8|7165|7150|21
1733230800000|2024-12-03 13:00:00|7164.9|7149.9|7182.2|7167.2|7182.2|7167.2|7162.8|7147.8|56
1733231100000|2024-12-03 13:05:00|7182.1|7167.1|7178.7|7163.7|7186.2|7171.2|7169.5|7154.5|118
1733231400000|2024-12-03 13:10:00|7177.4|7162.4|7162.3|7147.3|7179.2|7164.2|7161.7|7146.7|47
1733231700000|2024-12-03 13:15:00|7162.4|7147.4|7159.3|7144.3|7169.9|7154.9|7158.2|7143.2|101
1733232000000|2024-12-03 13:20:00|7159.7|7144.7|7159.9|7144.9|7162.9|7147.9|7152.9|7137.9|53
1733232300000|2024-12-03 13:25:00|7157.9|7142.9|7142.3|7127.3|7158.4|7143.4|7141.7|7126.7|144
1733232600000|2024-12-03 13:30:00|7142.5|7127.5|7156.5|7141.5|7156.5|7141.5|7142.5|7127.5|44
1733232900000|2024-12-03 13:35:00|7157|7142|7153.3|7138.3|7160.1|7145.1|7150.3|7135.3|79
1733233200000|2024-12-03 13:40:00|7152.8|7137.8|7151.6|7136.6|7156.6|7141.6|7151.6|7136.6|70
1733233500000|2024-12-03 13:45:00|7151.1|7136.1|7162.1|7147.1|7162.1|7147.1|7150.1|7135.1|38
1733233800000|2024-12-03 13:50:00|7162.2|7147.2|7164|7149|7166.1|7151.1|7161|7146|77
1733234100000|2024-12-03 13:55:00|7164.1|7149.1|7155.1|7140.1|7164.6|7149.6|7152.1|7137.1|58
1733234400000|2024-12-03 14:00:00|7155.6|7140.6|7148.9|7133.9|7163.9|7148.9|7148.4|7133.4|166
1733234700000|2024-12-03 14:05:00|7150.3|7135.3|7148.7|7133.7|7152.7|7137.7|7144.7|7129.7|107
1733235000000|2024-12-03 14:10:00|7149.7|7134.7|7151.9|7136.9|7152.7|7137.7|7144.7|7129.7|80
1733235300000|2024-12-03 14:15:00|7152.4|7137.4|7153.9|7138.9|7159.7|7144.7|7149.4|7134.4|141
1733235600000|2024-12-03 14:20:00|7153.4|7138.4|7155.8|7140.8|7162|7147|7152.9|7137.9|99
1733235900000|2024-12-03 14:25:00|7157.8|7142.8|7164.8|7149.8|7168.2|7153.2|7156.9|7141.9|125
1733236200000|2024-12-03 14:30:00|7164.7|7149.7|7170.2|7155.2|7177|7162|7158.4|7143.4|424
1733236500000|2024-12-03 14:35:00|7170.3|7155.3|7164.5|7149.5|7175.9|7160.9|7160.6|7145.6|130
1733236800000|2024-12-03 14:40:00|7165.6|7150.6|7185.1|7170.1|7187|7172|7158.5|7143.5|333
1733237100000|2024-12-03 14:45:00|7183.3|7168.3|7171.6|7156.6|7184.6|7169.6|7170.6|7155.6|170
1733237400000|2024-12-03 14:50:00|7171.2|7156.2|7158.1|7143.1|7171.2|7156.2|7158|7143|182
1733237700000|2024-12-03 14:55:00|7161.5|7146.5|7160|7145|7161.5|7146.5|7154.1|7139.1|135
1733238000000|2024-12-03 15:00:00|7159.5|7144.5|7169.5|7154.5|7169.5|7154.5|7155|7140|121
1733238300000|2024-12-03 15:05:00|7170.5|7155.5|7177.4|7162.4|7178|7163|7170.5|7155.5|130
1733238600000|2024-12-03 15:10:00|7177.5|7162.5|7173.2|7158.2|7177.9|7162.9|7168.5|7153.5|127
1733238900000|2024-12-03 15:15:00|7173.7|7158.7|7168.5|7153.5|7175.2|7160.2|7167.9|7152.9|90
1733239200000|2024-12-03 15:20:00|7168.2|7153.2|7152.6|7137.6|7168.2|7153.2|7152.6|7137.6|108
1733239500000|2024-12-03 15:25:00|7151.6|7136.6|7148|7133|7157.1|7142.1|7146.6|7131.6|160
1733239800000|2024-12-03 15:30:00|7150.1|7135.1|7154.4|7139.4|7164.7|7149.7|7149.9|7134.9|247
1733240100000|2024-12-03 15:35:00|7154.8|7139.8|7141.3|7126.3|7155|7140|7138.7|7123.7|150
1733240400000|2024-12-03 15:40:00|7140.9|7125.9|7147.6|7132.6|7149.2|7134.2|7136.9|7121.9|187
1733240700000|2024-12-03 15:45:00|7147.5|7132.5|7143.2|7128.2|7147.5|7132.5|7138.1|7123.1|98
1733241000000|2024-12-03 15:50:00|7142.7|7127.7|7155.9|7140.9|7159.4|7144.4|7142.6|7127.6|121
1733241300000|2024-12-03 15:55:00|7156.4|7141.4|7159.9|7144.9|7162.9|7147.9|7152.4|7137.4|108
1733241600000|2024-12-03 16:00:00|7160.4|7145.4|7169.2|7154.2|7169.2|7154.2|7155.9|7140.9|68
1733241900000|2024-12-03 16:05:00|7169.8|7154.8|7166.8|7151.8|7169.8|7154.8|7163.9|7148.9|75
1733242200000|2024-12-03 16:10:00|7166.2|7151.2|7164.4|7149.4|7173.7|7158.7|7162|7147|185
1733242500000|2024-12-03 16:15:00|7165.3|7150.3|7172.4|7157.4|7172.4|7157.4|7160.1|7145.1|98
1733242800000|2024-12-03 16:20:00|7172|7157|7173.4|7158.4|7176.4|7161.4|7167.4|7152.4|67
1733243100000|2024-12-03 16:25:00|7173.8|7158.8|7170.5|7155.5|7175.2|7160.2|7167.5|7152.5|61
1733243400000|2024-12-03 16:30:00|7169|7154|7175.4|7160.4|7176|7161|7169|7154|55
1733243700000|2024-12-03 16:35:00|7175.6|7160.6|7177.8|7162.8|7177.9|7162.9|7175.3|7160.3|96
1733244000000|2024-12-03 16:40:00|7177.5|7162.5|7175.2|7160.2|7177.8|7162.8|7171.4|7156.4|71
1733244300000|2024-12-03 16:45:00|7174.8|7159.8|7179.9|7164.9|7182|7167|7172|7157|80
1733244600000|2024-12-03 16:50:00|7180.4|7165.4|7183.3|7168.3|7185.2|7170.2|7179.1|7164.1|128
1733244900000|2024-12-03 16:55:00|7183.4|7168.4|7186.3|7171.3|7187.3|7172.3|7179.9|7164.9|85
1733245200000|2024-12-03 17:00:00|7186.7|7171.7|7187.3|7172.3|7192.8|7177.8|7184.9|7169.9|133
1733245500000|2024-12-03 17:05:00|7187.2|7172.2|7190.4|7175.4|7191.2|7176.2|7184.9|7169.9|51
1733245800000|2024-12-03 17:10:00|7191.7|7176.7|7189.6|7174.6|7194.3|7179.3|7187.9|7172.9|107
1733246100000|2024-12-03 17:15:00|7189.3|7174.3|7186.5|7171.5|7192.3|7177.3|7186.5|7171.5|71
1733246400000|2024-12-03 17:20:00|7186.2|7171.2|7185.4|7170.4|7187.4|7172.4|7183.3|7168.3|121
1733246700000|2024-12-03 17:25:00|7185.5|7170.5|7180.1|7165.1|7189.2|7174.2|7180.1|7165.1|72
1733247000000|2024-12-03 17:30:00|7180|7165|7184.3|7169.3|7184.4|7169.4|7178.9|7163.9|52
1733247300000|2024-12-03 17:35:00|7184.8|7169.8|7190.7|7175.7|7192.1|7177.1|7184.8|7169.8|83
1733247600000|2024-12-03 17:40:00|7189.2|7174.2|7192.7|7177.7|7192.7|7177.7|7187.3|7172.3|57
1733247900000|2024-12-03 17:45:00|7191.3|7176.3|7188.4|7173.4|7191.3|7176.3|7184.9|7169.9|74
1733248200000|2024-12-03 17:50:00|7187.9|7172.9|7185.2|7170.2|7187.9|7172.9|7184.4|7169.4|57
1733248500000|2024-12-03 17:55:00|7185.7|7170.7|7181.9|7166.9|7192.8|7177.8|7181.9|7166.9|123
1733248800000|2024-12-03 18:00:00|7179.8|7164.8|7179|7164|7182.4|7167.4|7179|7164|53
1733249100000|2024-12-03 18:05:00|7178.7|7163.7|7182.4|7167.4|7182.4|7167.4|7176|7161|78
1733249400000|2024-12-03 18:10:00|7182.3|7167.3|7179.7|7164.7|7183.2|7168.2|7176.8|7161.8|86
1733249700000|2024-12-03 18:15:00|7180.1|7165.1|7184.1|7169.1|7186|7171|7179.7|7164.7|74
1733250000000|2024-12-03 18:20:00|7183.6|7168.6|7184|7169|7186.1|7171.1|7182.6|7167.6|55
1733250300000|2024-12-03 18:25:00|7183.6|7168.6|7179.2|7164.2|7184|7169|7179.1|7164.1|40
1733250600000|2024-12-03 18:30:00|7179.1|7164.1|7180.1|7165.1|7181.6|7166.6|7176.8|7161.8|61
1733250900000|2024-12-03 18:35:00|7179.8|7164.8|7182.3|7167.3|7182.8|7167.8|7179.1|7164.1|78
1733251200000|2024-12-03 18:40:00|7182.7|7167.7|7182.5|7167.5|7184.9|7169.9|7179.4|7164.4|75
1733251500000|2024-12-03 18:45:00|7183.3|7168.3|7185.5|7170.5|7186.9|7171.9|7182.5|7167.5|80
1733251800000|2024-12-03 18:50:00|7185.1|7170.1|7177.1|7162.1|7185.9|7170.9|7177|7162|137
1733252100000|2024-12-03 18:55:00|7176|7161|7163.2|7148.2|7176|7161|7163.2|7148.2|256
1733252400000|2024-12-03 19:00:00|7163.1|7148.1|7148.1|7133.1|7163.1|7148.1|7147.7|7132.7|168
1733252700000|2024-12-03 19:05:00|7148.2|7133.2|7142.6|7127.6|7152.9|7137.9|7142.6|7127.6|339
1733253000000|2024-12-03 19:10:00|7143.5|7128.5|7156|7141|7159.6|7144.6|7143.5|7128.5|1542
1733253300000|2024-12-03 19:15:00|7155.5|7140.5|7151.8|7136.8|7156.5|7141.5|7150.9|7135.9|436
1733277600000|2024-12-04 02:00:00|7143.8|7128.8|7138.6|7123.6|7146.8|7131.8|7137.7|7122.7|76
1733277900000|2024-12-04 02:05:00|7138.4|7123.4|7137.7|7122.7|7138.4|7123.4|7134.8|7119.8|34
1733278200000|2024-12-04 02:10:00|7138.1|7123.1|7137.9|7122.9|7144.5|7129.5|7135.3|7120.3|34
1733278500000|2024-12-04 02:15:00|7138|7123|7140.2|7125.2|7141.3|7126.3|7136.7|7121.7|36
1733278800000|2024-12-04 02:20:00|7139.7|7124.7|7140.8|7125.8|7144.2|7129.2|7138.8|7123.8|6
1733279100000|2024-12-04 02:25:00|7138.8|7123.8|7141.2|7126.2|7142.1|7127.1|7138.8|7123.8|3
1733279400000|2024-12-04 02:30:00|7141.6|7126.6|7142.3|7127.3|7143.3|7128.3|7141.2|7126.2|0
1733280000000|2024-12-04 02:40:00|7142.2|7127.2|7142.3|7127.3|7142.3|7127.3|7141.8|7126.8|1
1733280300000|2024-12-04 02:45:00|7142.8|7127.8|7142.3|7127.3|7142.8|7127.8|7142.3|7127.3|3
1733280900000|2024-12-04 02:55:00|7142.7|7127.7|7139.8|7124.8|7143.3|7128.3|7139.8|7124.8|9
1733281200000|2024-12-04 03:00:00|7139.3|7124.3|7135.7|7120.7|7139.7|7124.7|7135.4|7120.4|3
1733281500000|2024-12-04 03:05:00|7136.2|7121.2|7133.9|7118.9|7136.2|7121.2|7133.4|7118.4|6
1733281800000|2024-12-04 03:10:00|7133.5|7118.5|7130.8|7115.8|7133.5|7118.5|7130.8|7115.8|9
1733282100000|2024-12-04 03:15:00|7130.5|7115.5|7130.3|7115.3|7131.8|7116.8|7124.4|7109.4|8
1733282400000|2024-12-04 03:20:00|7130.8|7115.8|7130.8|7115.8|7130.8|7115.8|7130.8|7115.8|0
1733282700000|2024-12-04 03:25:00|||||||||11
1733283000000|2024-12-04 03:30:00|7127.8|7112.8|7123.4|7108.4|7128.9|7113.9|7123.4|7108.4|24
1733283300000|2024-12-04 03:35:00|7123.8|7108.8|7123|7108|7123.8|7108.8|7123|7108|3
1733283600000|2024-12-04 03:40:00|7122.9|7107.9|7127.8|7112.8|7127.8|7112.8|7122.3|7107.3|4
1733283900000|2024-12-04 03:45:00|7127.3|7112.3|7127.3|7112.3|7127.3|7112.3|7127.3|7112.3|0
1733284500000|2024-12-04 03:55:00|7126.8|7111.8|7121.4|7106.4|7126.8|7111.8|7121.4|7106.4|5
1733284800000|2024-12-04 04:00:00|7121.8|7106.8|7125.4|7110.4|7128.8|7113.8|7121.8|7106.8|5
1733285100000|2024-12-04 04:05:00|7124.4|7109.4|7123.4|7108.4|7124.4|7109.4|7123.4|7108.4|0
1733285400000|2024-12-04 04:10:00|7121.9|7106.9|7121.3|7106.3|7123.8|7108.8|7120.4|7105.4|6
1733285700000|2024-12-04 04:15:00|7121.4|7106.4|7129.4|7114.4|7129.4|7114.4|7121.4|7106.4|4
1733286000000|2024-12-04 04:20:00|7126.8|7111.8|7127.4|7112.4|7127.8|7112.8|7126.4|7111.4|8
1733286300000|2024-12-04 04:25:00|7125.8|7110.8|7125.4|7110.4|7125.8|7110.8|7123.4|7108.4|13
1733286600000|2024-12-04 04:30:00|7125.8|7110.8|7132.1|7117.1|7132.1|7117.1|7125.8|7110.8|4
1733286900000|2024-12-04 04:35:00|7132.2|7117.2|7131.3|7116.3|7132.2|7117.2|7131.3|7116.3|2
1733287200000|2024-12-04 04:40:00|7130.9|7115.9|7130.2|7115.2|7130.9|7115.9|7126.7|7111.7|7
1733287500000|2024-12-04 04:45:00|7129.2|7114.2|7132.2|7117.2|7132.2|7117.2|7127.6|7112.6|6
1733288400000|2024-12-04 05:00:00|7131.8|7116.8|7130.9|7115.9|7133.8|7118.8|7130.4|7115.4|6
1733288700000|2024-12-04 05:05:00|7130.5|7115.5|7130.2|7115.2|7130.5|7115.5|7129.4|7114.4|0
1733290200000|2024-12-04 05:30:00|7130.7|7115.7|7136.2|7121.2|7136.2|7121.2|7130.7|7115.7|9
1733290500000|2024-12-04 05:35:00|7136.1|7121.1|7133.3|7118.3|7136.7|7121.7|7132.3|7117.3|3
1733290800000|2024-12-04 05:40:00|7132.8|7117.8|7131.8|7116.8|7133.3|7118.3|7131.8|7116.8|0
1733292000000|2024-12-04 06:00:00|7134.7|7119.7|7139.4|7124.4|7140.4|7125.4|7134.7|7119.7|6
1733292300000|2024-12-04 06:05:00|7138.9|7123.9|7138.4|7123.4|7138.9|7123.9|7138.4|7123.4|0
1733292600000|2024-12-04 06:10:00|7137.9|7122.9|7138.3|7123.3|7139.1|7124.1|7137.8|7122.8|7
1733292900000|2024-12-04 06:15:00|7138.4|7123.4|7138.3|7123.3|7140|7125|7137.9|7122.9|1
1733293200000|2024-12-04 06:20:00|7137.9|7122.9|7138.3|7123.3|7138.8|7123.8|7137.9|7122.9|0
1733293500000|2024-12-04 06:25:00|7137.9|7122.9|7129.1|7114.1|7138.3|7123.3|7129.1|7114.1|14
1733293800000|2024-12-04 06:30:00|7128.6|7113.6|7129|7114|7131.4|7116.4|7127.9|7112.9|8
1733294100000|2024-12-04 06:35:00|7128.6|7113.6|7136|7121|7136.5|7121.5|7128.6|7113.6|13
1733294400000|2024-12-04 06:40:00|7133.5|7118.5|7132.4|7117.4|7134|7119|7130|7115|3
1733294700000|2024-12-04 06:45:00|7131.5|7116.5|7134.5|7119.5|7134.5|7119.5|7131|7116|2
1733295000000|2024-12-04 06:50:00|7132.5|7117.5|7132.4|7117.4|7133|7118|7131.5|7116.5|2
1733295300000|2024-12-04 06:55:00|7131.5|7116.5|7136.4|7121.4|7137.9|7122.9|7130.9|7115.9|31
1733295600000|2024-12-04 07:00:00|7136.5|7121.5|7134.4|7119.4|7137|7122|7133.2|7118.2|1
1733295900000|2024-12-04 07:05:00|7133.7|7118.7|7131.8|7116.8|7134.3|7119.3|7131.8|7116.8|0
1733296200000|2024-12-04 07:10:00|7132.2|7117.2|7136.8|7121.8|7136.8|7121.8|7131.3|7116.3|5
1733296500000|2024-12-04 07:15:00|7136.3|7121.3|7142.8|7127.8|7142.8|7127.8|7136.3|7121.3|33
1733296800000|2024-12-04 07:20:00|7142.7|7127.7|7137.4|7122.4|7143.4|7128.4|7137.4|7122.4|5
1733297100000|2024-12-04 07:25:00|7137.8|7122.8|7135.3|7120.3|7137.9|7122.9|7135.3|7120.3|0
1733297400000|2024-12-04 07:30:00|7134|7119|7135.4|7120.4|7135.4|7120.4|7133.9|7118.9|0
1733297700000|2024-12-04 07:35:00|7135|7120|7134|7119|7137.6|7122.6|7133.5|7118.5|2
1733298000000|2024-12-04 07:40:00|7132.7|7117.7|7133.6|7118.6|7133.6|7118.6|7132|7117|0
1733298300000|2024-12-04 07:45:00|7132.7|7117.7|7131.6|7116.6|7133.1|7118.1|7131.1|7116.1|0
1733298600000|2024-12-04 07:50:00|7132|7117|7139.5|7124.5|7140.6|7125.6|7130.1|7115.1|38
1733298900000|2024-12-04 07:55:00|7141.4|7126.4|7149.2|7134.2|7149.9|7134.9|7141.4|7126.4|43
1733299200000|2024-12-04 08:00:00|7148.7|7133.7|7138.4|7123.4|7148.7|7133.7|7137.7|7122.7|7
1733299500000|2024-12-04 08:05:00|7138.2|7123.2|7135.8|7120.8|7138.8|7123.8|7134.3|7119.3|5
1733299800000|2024-12-04 08:10:00|7135.3|7120.3|7142.5|7127.5|7142.5|7127.5|7132|7117|101
1733300100000|2024-12-04 08:15:00|7140.5|7125.5|7141.3|7126.3|7143.2|7128.2|7136.8|7121.8|21
1733300400000|2024-12-04 08:20:00|7141.5|7126.5|7143.8|7128.8|7143.8|7128.8|7141.5|7126.5|2
1733300700000|2024-12-04 08:25:00|7142.8|7127.8|7144.4|7129.4|7146.8|7131.8|7142.7|7127.7|14
1733301000000|2024-12-04 08:30:00|7144.8|7129.8|7140.4|7125.4|7144.8|7129.8|7140.4|7125.4|1
1733301300000|2024-12-04 08:35:00|7140.3|7125.3|7140.6|7125.6|7143.2|7128.2|7139.7|7124.7|16
1733301600000|2024-12-04 08:40:00|7140.7|7125.7|7141.1|7126.1|7141.6|7126.6|7140.6|7125.6|3
1733301900000|2024-12-04 08:45:00|7140.6|7125.6|7137.1|7122.1|7140.6|7125.6|7137.1|7122.1|3
1733302200000|2024-12-04 08:50:00|7137.3|7122.3|7134.1|7119.1|7138.6|7123.6|7133.6|7118.6|2
1733302500000|2024-12-04 08:55:00|7134.6|7119.6|7129.6|7114.6|7135.7|7120.7|7129.2|7114.2|1
1733302800000|2024-12-04 09:00:00|7130.1|7115.1|7122.1|7107.1|7130.6|7115.6|7121.7|7106.7|24
1733303100000|2024-12-04 09:05:00|7121.6|7106.6|7121.3|7106.3|7125.2|7110.2|7118.8|7103.8|37
1733303400000|2024-12-04 09:10:00|7120.5|7105.5|7126.3|7111.3|7126.3|7111.3|7119.8|7104.8|13
1733303700000|2024-12-04 09:15:00|7129.2|7114.2|7132.1|7117.1|7134.6|7119.6|7128.8|7113.8|52
1733304000000|2024-12-04 09:20:00|7131.6|7116.6|7131.6|7116.6|7132|7117|7127.5|7112.5|19
1733304300000|2024-12-04 09:25:00|7131.2|7116.2|7131.1|7116.1|7131.7|7116.7|7130.2|7115.2|1
1733304600000|2024-12-04 09:30:00|7130.1|7115.1|7128.2|7113.2|7132.6|7117.6|7128.2|7113.2|10
1733304900000|2024-12-04 09:35:00|7130.6|7115.6|7129.2|7114.2|7130.6|7115.6|7128.2|7113.2|7
1733305200000|2024-12-04 09:40:00|7129.1|7114.1|7134|7119|7136.5|7121.5|7128.7|7113.7|24
1733305500000|2024-12-04 09:45:00|7134.4|7119.4|7140.8|7125.8|7151.8|7136.8|7134|7119|113
1733305800000|2024-12-04 09:50:00|7140.4|7125.4|7137.7|7122.7|7140.4|7125.4|7134.8|7119.8|17
1733306100000|2024-12-04 09:55:00|7137.8|7122.8|7132.9|7117.9|7138.8|7123.8|7128.5|7113.5|16
1733306400000|2024-12-04 10:00:00|7132.5|7117.5|7132.8|7117.8|7133.3|7118.3|7128.8|7113.8|8
1733306700000|2024-12-04 10:05:00|7132.4|7117.4|7142.7|7127.7|7144.2|7129.2|7132.3|7117.3|48
1733307000000|2024-12-04 10:10:00|7142.6|7127.6|7137.6|7122.6|7142.6|7127.6|7137.1|7122.1|9
1733307300000|2024-12-04 10:15:00|7138.1|7123.1|7137.6|7122.6|7138.1|7123.1|7137.1|7122.1|1
1733307600000|2024-12-04 10:20:00|7137.2|7122.2|7131.8|7116.8|7137.2|7122.2|7129.8|7114.8|29
1733307900000|2024-12-04 10:25:00|7132.2|7117.2|7129.1|7114.1|7132.2|7117.2|7128.7|7113.7|14
1733308200000|2024-12-04 10:30:00|7129.6|7114.6|7131.7|7116.7|7132.2|7117.2|7128.2|7113.2|30
1733308500000|2024-12-04 10:35:00|7129.2|7114.2|7128.3|7113.3|7129.2|7114.2|7127.8|7112.8|9
1733308800000|2024-12-04 10:40:00|7128.5|7113.5|7133.4|7118.4|7133.4|7118.4|7128.5|7113.5|17
1733309100000|2024-12-04 10:45:00|7134.8|7119.8|7132.8|7117.8|7134.8|7119.8|7132.8|7117.8|2
1733309400000|2024-12-04 10:50:00|7130.8|7115.8|7132.3|7117.3|7132.8|7117.8|7130.8|7115.8|6
1733309700000|2024-12-04 10:55:00|7131.8|7116.8|7134.6|7119.6|7135.1|7120.1|7130.7|7115.7|6
1733310000000|2024-12-04 11:00:00|7134.5|7119.5|7132.2|7117.2|7134.5|7119.5|7131.3|7116.3|4
1733310300000|2024-12-04 11:05:00|7131.7|7116.7|7133.3|7118.3|7133.3|7118.3|7130.8|7115.8|5
1733310600000|2024-12-04 11:10:00|7133.2|7118.2|7137.2|7122.2|7138.2|7123.2|7132.8|7117.8|10
1733310900000|2024-12-04 11:15:00|7135.8|7120.8|7137.1|7122.1|7137.1|7122.1|7133.7|7118.7|5
1733311200000|2024-12-04 11:20:00|7134.3|7119.3|7136.1|7121.1|7136.1|7121.1|7134.3|7119.3|4
1733311500000|2024-12-04 11:25:00|7137.6|7122.6|7138.1|7123.1|7139.1|7124.1|7137.1|7122.1|4
1733311800000|2024-12-04 11:30:00|7135.6|7120.6|7133.2|7118.2|7135.7|7120.7|7133.2|7118.2|1
1733312100000|2024-12-04 11:35:00|7132.8|7117.8|7135.2|7120.2|7135.6|7120.6|7132.8|7117.8|1
1733312400000|2024-12-04 11:40:00|7135.7|7120.7|7135.7|7120.7|7135.7|7120.7|7134.4|7119.4|1
1733312700000|2024-12-04 11:45:00|7134.7|7119.7|7135.3|7120.3|7135.3|7120.3|7134.7|7119.7|0
1733313000000|2024-12-04 11:50:00|7134.8|7119.8|7145.8|7130.8|7145.8|7130.8|7133.8|7118.8|3
1733313300000|2024-12-04 11:55:00|7146.6|7131.6|7143.9|7128.9|7146.8|7131.8|7143.8|7128.8|1
1733313600000|2024-12-04 12:00:00|7142.3|7127.3|7141.4|7126.4|7142.3|7127.3|7141.3|7126.3|3
1733313900000|2024-12-04 12:05:00|7141.3|7126.3|7137.4|7122.4|7141.3|7126.3|7136.7|7121.7|13
1733314200000|2024-12-04 12:10:00|7137.3|7122.3|7131.4|7116.4|7137.3|7122.3|7130.4|7115.4|12
1733314500000|2024-12-04 12:15:00|7132.4|7117.4|7134.4|7119.4|7134.4|7119.4|7132.4|7117.4|5
1733314800000|2024-12-04 12:20:00|7135|7120|7134.4|7119.4|7135.4|7120.4|7133.3|7118.3|2
1733315100000|2024-12-04 12:25:00|7134|7119|7133|7118|7135.5|7120.5|7132.8|7117.8|8
1733315400000|2024-12-04 12:30:00|7133.4|7118.4|7133.3|7118.3|7137.7|7122.7|7132.8|7117.8|9
1733315700000|2024-12-04 12:35:00|7132.5|7117.5|7134|7119|7136.7|7121.7|7132.5|7117.5|5
1733316000000|2024-12-04 12:40:00|7134.5|7119.5|7129.6|7114.6|7134.5|7119.5|7128.7|7113.7|8
1733316300000|2024-12-04 12:45:00|7131.6|7116.6|7133.5|7118.5|7133.6|7118.6|7128.7|7113.7|22
1733316600000|2024-12-04 12:50:00|7133.6|7118.6|7137|7122|7137|7122|7131.6|7116.6|12
1733316900000|2024-12-04 12:55:00|7135.5|7120.5|7133.4|7118.4|7137.6|7122.6|7133.4|7118.4|19
1733317200000|2024-12-04 13:00:00|7133|7118|7134.5|7119.5|7137|7122|7131.1|7116.1|32
1733317500000|2024-12-04 13:05:00|7134.4|7119.4|7134.3|7119.3|7139.5|7124.5|7132.5|7117.5|35
1733317800000|2024-12-04 13:10:00|7133.9|7118.9|7138.5|7123.5|7139.6|7124.6|7133.2|7118.2|49
1733318100000|2024-12-04 13:15:00|7138.1|7123.1|7141.7|7126.7|7143.7|7128.7|7135.7|7120.7|169
1733318400000|2024-12-04 13:20:00|7141.6|7126.6|7134.6|7119.6|7141.6|7126.6|7134.2|7119.2|5
1733318700000|2024-12-04 13:25:00|7134.5|7119.5|7143.1|7128.1|7143.1|7128.1|7131.7|7116.7|29
1733319000000|2024-12-04 13:30:00|7143.6|7128.6|7145.5|7130.5|7146|7131|7136.3|7121.3|92
1733319300000|2024-12-04 13:35:00|7145.4|7130.4|7154.4|7139.4|7154.4|7139.4|7145.4|7130.4|55
1733319600000|2024-12-04 13:40:00|7154.2|7139.2|7154.7|7139.7|7156.1|7141.1|7150.1|7135.1|185
1733319900000|2024-12-04 13:45:00|7155.1|7140.1|7152.7|7137.7|7155.1|7140.1|7151.6|7136.6|27
1733320200000|2024-12-04 13:50:00|7151.7|7136.7|7148.4|7133.4|7152.6|7137.6|7147.5|7132.5|28
1733320500000|2024-12-04 13:55:00|7148.8|7133.8|7147.4|7132.4|7150.3|7135.3|7143.3|7128.3|42
1733320800000|2024-12-04 14:00:00|7144.4|7129.4|7144.3|7129.3|7146.4|7131.4|7143.3|7128.3|23
1733321100000|2024-12-04 14:05:00|7144.4|7129.4|7140.8|7125.8|7144.4|7129.4|7138.3|7123.3|35
1733321400000|2024-12-04 14:10:00|7139.8|7124.8|7131.4|7116.4|7139.8|7124.8|7130.9|7115.9|31
1733321700000|2024-12-04 14:15:00|7131.5|7116.5|7133.3|7118.3|7134.5|7119.5|7131.3|7116.3|36
1733322000000|2024-12-04 14:20:00|7132.7|7117.7|7137.1|7122.1|7140.8|7125.8|7132.1|7117.1|84
1733322300000|2024-12-04 14:25:00|7137.2|7122.2|7133.4|7118.4|7139.2|7124.2|7132.8|7117.8|11
1733322600000|2024-12-04 14:30:00|7132.6|7117.6|7140.2|7125.2|7140.6|7125.6|7131.4|7116.4|71
1733322900000|2024-12-04 14:35:00|7140.6|7125.6|7147|7132|7148.4|7133.4|7137.5|7122.5|422
1733323200000|2024-12-04 14:40:00|7146.9|7131.9|7170|7155|7170|7155|7146.9|7131.9|266
1733323500000|2024-12-04 14:45:00|7168|7153|7182.1|7167.1|7182.1|7167.1|7168|7153|325
1733323800000|2024-12-04 14:50:00|7180.6|7165.6|7187.8|7172.8|7188.3|7173.3|7180.1|7165.1|277
1733324100000|2024-12-04 14:55:00|7188.3|7173.3|7198.8|7183.8|7202.3|7187.3|7187.3|7172.3|529
1733324400000|2024-12-04 15:00:00|7199.2|7184.2|7206.7|7191.7|7207.6|7192.6|7197.8|7182.8|277
1733324700000|2024-12-04 15:05:00|7206.5|7191.5|7208|7193|7209.4|7194.4|7196.1|7181.1|211
1733325000000|2024-12-04 15:10:00|7207.2|7192.2|7201.8|7186.8|7212.4|7197.4|7201.3|7186.3|240
1733325300000|2024-12-04 15:15:00|7202.3|7187.3|7182.4|7167.4|7202.3|7187.3|7181.1|7166.1|199
1733325600000|2024-12-04 15:20:00|7182|7167|7183.8|7168.8|7188.4|7173.4|7182|7167|79
1733325900000|2024-12-04 15:25:00|7183.9|7168.9|7189.8|7174.8|7190.8|7175.8|7183.9|7168.9|67
1733326200000|2024-12-04 15:30:00|7191.4|7176.4|7185.1|7170.1|7200.7|7185.7|7182.6|7167.6|253
1733326500000|2024-12-04 15:35:00|7184.6|7169.6|7171.2|7156.2|7185.1|7170.1|7167.7|7152.7|178
1733326800000|2024-12-04 15:40:00|7170.8|7155.8|7176.1|7161.1|7181.4|7166.4|7169.7|7154.7|117
1733327100000|2024-12-04 15:45:00|7176.5|7161.5|7172.3|7157.3|7185.3|7170.3|7170.4|7155.4|127
1733327400000|2024-12-04 15:50:00|7173.2|7158.2|7182.4|7167.4|7182.5|7167.5|7173.2|7158.2|65
1733327700000|2024-12-04 15:55:00|7182.5|7167.5|7178.3|7163.3|7182.5|7167.5|7176.1|7161.1|52
1733328000000|2024-12-04 16:00:00|7178.4|7163.4|7176.6|7161.6|7178.5|7163.5|7171.1|7156.1|97
1733328300000|2024-12-04 16:05:00|7175.1|7160.1|7172.8|7157.8|7175.1|7160.1|7166.3|7151.3|73
1733328600000|2024-12-04 16:10:00|7172.7|7157.7|7171.6|7156.6|7178|7163|7171.6|7156.6|88
1733328900000|2024-12-04 16:15:00|7171.5|7156.5|7171.6|7156.6|7174.6|7159.6|7169.1|7154.1|37
1733329200000|2024-12-04 16:20:00|7173.8|7158.8|7168.3|7153.3|7179.9|7164.9|7167.1|7152.1|73
1733329500000|2024-12-04 16:25:00|7168.1|7153.1|7175|7160|7175.1|7160.1|7160.8|7145.8|96
1733329800000|2024-12-04 16:30:00|7175.1|7160.1|7175.5|7160.5|7177.6|7162.6|7171.3|7156.3|75
1733330100000|2024-12-04 16:35:00|7174.5|7159.5|7179.9|7164.9|7180.4|7165.4|7172.5|7157.5|52
1733330400000|2024-12-04 16:40:00|7180.9|7165.9|7185.2|7170.2|7185.2|7170.2|7176.7|7161.7|56
1733330700000|2024-12-04 16:45:00|7185.3|7170.3|7179.9|7164.9|7185.8|7170.8|7179.5|7164.5|53
1733331000000|2024-12-04 16:50:00|7180|7165|7179.5|7164.5|7183.8|7168.8|7178.6|7163.6|77
1733331300000|2024-12-04 16:55:00|7179.1|7164.1|7177.6|7162.6|7182.5|7167.5|7177.1|7162.1|57
1733331600000|2024-12-04 17:00:00|7178|7163|7169.8|7154.8|7178.5|7163.5|7167.8|7152.8|65
1733331900000|2024-12-04 17:05:00|7169.9|7154.9|7172.6|7157.6|7172.7|7157.7|7163.4|7148.4|70
1733332200000|2024-12-04 17:10:00|7172.7|7157.7|7173.1|7158.1|7175.1|7160.1|7172.2|7157.2|51
1733332500000|2024-12-04 17:15:00|7173.6|7158.6|7175.6|7160.6|7177.1|7162.1|7171.1|7156.1|46
1733332800000|2024-12-04 17:20:00|7176.1|7161.1|7171.7|7156.7|7177.9|7162.9|7171.7|7156.7|70
1733333100000|2024-12-04 17:25:00|7172.1|7157.1|7172.6|7157.6|7173.6|7158.6|7169.2|7154.2|46
1733333400000|2024-12-04 17:30:00|7172.2|7157.2|7168.2|7153.2|7172.2|7157.2|7165.8|7150.8|60
1733333700000|2024-12-04 17:35:00|7168.8|7153.8|7169.7|7154.7|7171.6|7156.6|7165.2|7150.2|40
1733334000000|2024-12-04 17:40:00|7170.1|7155.1|7171.4|7156.4|7171.9|7156.9|7167.7|7152.7|87
1733334300000|2024-12-04 17:45:00|7171|7156|7172.5|7157.5|7176|7161|7171|7156|83
1733334600000|2024-12-04 17:50:00|7172.1|7157.1|7174.2|7159.2|7175|7160|7171.6|7156.6|43
1733334900000|2024-12-04 17:55:00|7173.8|7158.8|7164.2|7149.2|7173.8|7158.8|7162.3|7147.3|84
1733335200000|2024-12-04 18:00:00|7164.1|7149.1|7163.2|7148.2|7165.7|7150.7|7161.7|7146.7|43
1733335500000|2024-12-04 18:05:00|7163.3|7148.3|7161.7|7146.7|7164.3|7149.3|7160.9|7145.9|47
1733335800000|2024-12-04 18:10:00|7160.9|7145.9|7160.7|7145.7|7163.8|7148.8|7158.3|7143.3|50
1733336100000|2024-12-04 18:15:00|7160.3|7145.3|7163.6|7148.6|7164.1|7149.1|7160.3|7145.3|61
1733336400000|2024-12-04 18:20:00|7164.1|7149.1|7165.8|7150.8|7170.1|7155.1|7164.1|7149.1|69
1733336700000|2024-12-04 18:25:00|7165.9|7150.9|7164.4|7149.4|7167.4|7152.4|7164.3|7149.3|44
1733337000000|2024-12-04 18:30:00|7163.8|7148.8|7165.1|7150.1|7165.7|7150.7|7163.3|7148.3|100
1733337300000|2024-12-04 18:35:00|7164.2|7149.2|7165.7|7150.7|7166.7|7151.7|7163.8|7148.8|49
1733337600000|2024-12-04 18:40:00|7165.6|7150.6|7163.3|7148.3|7165.6|7150.6|7162.2|7147.2|53
1733337900000|2024-12-04 18:45:00|7163.8|7148.8|7163.3|7148.3|7166.2|7151.2|7162.4|7147.4|81
1733338200000|2024-12-04 18:50:00|7163.4|7148.4|7153.9|7138.9|7163.9|7148.9|7153.3|7138.3|420
1733338500000|2024-12-04 18:55:00|7154|7139|7148.4|7133.4|7154|7139|7147.9|7132.9|496
1733338800000|2024-12-04 19:00:00|7148.1|7133.1|7157.8|7142.8|7160.2|7145.2|7148.1|7133.1|147
1733339100000|2024-12-04 19:05:00|7157.3|7142.3|7157.7|7142.7|7160.3|7145.3|7155.3|7140.3|123
1733339400000|2024-12-04 19:10:00|7157.8|7142.8|7154.6|7139.6|7159|7144|7152.2|7137.2|788
1733339700000|2024-12-04 19:15:00|7153.6|7138.6|7156.2|7141.2|7159.1|7144.1|7151.3|7136.3|106
1733364000000|2024-12-05 02:00:00|7156.8|7141.8|7153.3|7138.3|7163.6|7148.6|7152.8|7137.8|11
1733364300000|2024-12-05 02:05:00|7154.7|7139.7|7149.3|7134.3|7155.8|7140.8|7149.3|7134.3|15
1733364600000|2024-12-05 02:10:00|7148.3|7133.3|7150.8|7135.8|7150.8|7135.8|7148.3|7133.3|6
1733364900000|2024-12-05 02:15:00|7153.6|7138.6|7159.3|7144.3|7159.3|7144.3|7153.4|7138.4|8
1733365200000|2024-12-05 02:20:00|7159.7|7144.7|7160.7|7145.7|7161.7|7146.7|7159.3|7144.3|1
1733366100000|2024-12-05 02:35:00|7161.1|7146.1|7161.2|7146.2|7161.6|7146.6|7161.1|7146.1|0
1733366400000|2024-12-05 02:40:00|7161.6|7146.6|7161.2|7146.2|7161.6|7146.6|7161.2|7146.2|0
1733366700000|2024-12-05 02:45:00|7160.7|7145.7|7159.8|7144.8|7160.7|7145.7|7159.7|7144.7|0
1733367000000|2024-12-05 02:50:00|7159.7|7144.7|7159.2|7144.2|7159.7|7144.7|7159.2|7144.2|0
1733367300000|2024-12-05 02:55:00|7159.6|7144.6|7163.1|7148.1|7163.1|7148.1|7159.6|7144.6|1
1733367600000|2024-12-05 03:00:00|7162.7|7147.7|7165|7150|7166|7151|7162.7|7147.7|19
1733367900000|2024-12-05 03:05:00|7164.1|7149.1|7166.9|7151.9|7167.3|7152.3|7164.1|7149.1|11
1733368200000|2024-12-05 03:10:00|7167|7152|7161|7146|7167|7152|7160.6|7145.6|25
1733368500000|2024-12-05 03:15:00|7160.5|7145.5|7159.2|7144.2|7161|7146|7159.2|7144.2|0
1733368800000|2024-12-05 03:20:00|7160.1|7145.1|7160.2|7145.2|7160.3|7145.3|7160.1|7145.1|5
1733369100000|2024-12-05 03:25:00|7160.3|7145.3|7161.7|7146.7|7161.7|7146.7|7160.3|7145.3|3
1733369700000|2024-12-05 03:35:00|7161.8|7146.8|7162.8|7147.8|7162.8|7147.8|7161.8|7146.8|3
1733370000000|2024-12-05 03:40:00|7162.7|7147.7|7168.2|7153.2|7171.7|7156.7|7162.2|7147.2|8
1733370300000|2024-12-05 03:45:00|7168.3|7153.3|7170.3|7155.3|7170.3|7155.3|7168.1|7153.1|6
1733370600000|2024-12-05 03:50:00|7173.2|7158.2|7173.7|7158.7|7173.7|7158.7|7173.1|7158.1|5
1733370900000|2024-12-05 03:55:00|7173.5|7158.5|7169.1|7154.1|7173.5|7158.5|7168.9|7153.9|5
1733371200000|2024-12-05 04:00:00|7168.7|7153.7|7164.3|7149.3|7168.7|7153.7|7164.3|7149.3|4
1733371500000|2024-12-05 04:05:00|7164.8|7149.8|7165.8|7150.8|7165.8|7150.8|7164.3|7149.3|3
1733371800000|2024-12-05 04:10:00|7165.4|7150.4|7165.3|7150.3|7165.4|7150.4|7165.3|7150.3|0
1733372100000|2024-12-05 04:15:00|7165.8|7150.8|7165.8|7150.8|7165.8|7150.8|7165.3|7150.3|2
1733372400000|2024-12-05 04:20:00|7165.9|7150.9|7166.7|7151.7|7166.7|7151.7|7163.7|7148.7|7
1733372700000|2024-12-05 04:25:00|7166.3|7151.3|7166.3|7151.3|7166.3|7151.3|7166.3|7151.3|0
1733373000000|2024-12-05 04:30:00|7165.2|7150.2|7165.1|7150.1|7165.2|7150.2|7164.3|7149.3|1
1733373300000|2024-12-05 04:35:00|7164.7|7149.7|7164.7|7149.7|7164.7|7149.7|7164.7|7149.7|0
1733373600000|2024-12-05 04:40:00|7164.3|7149.3|7164.3|7149.3|7164.3|7149.3|7164.3|7149.3|0
1733373900000|2024-12-05 04:45:00|7163.3|7148.3|7162.8|7147.8|7163.3|7148.3|7162.8|7147.8|2
1733374200000|2024-12-05 04:50:00|7161.8|7146.8|7160.4|7145.4|7161.8|7146.8|7160.4|7145.4|4
1733374500000|2024-12-05 04:55:00|7160.3|7145.3|7165.2|7150.2|7165.2|7150.2|7159.8|7144.8|5
1733374800000|2024-12-05 05:00:00|7164.7|7149.7|7161.3|7146.3|7165.2|7150.2|7161.3|7146.3|2
1733375100000|2024-12-05 05:05:00|7164.7|7149.7|7164.7|7149.7|7164.7|7149.7|7164.2|7149.2|2
1733375400000|2024-12-05 05:10:00|7164.8|7149.8|7164.8|7149.8|7164.8|7149.8|7164.8|7149.8|0
1733376000000|2024-12-05 05:20:00|7164.3|7149.3|7164.3|7149.3|7164.3|7149.3|7164.3|7149.3|0
1733376300000|2024-12-05 05:25:00|7163.8|7148.8|7164.3|7149.3|7164.3|7149.3|7162.6|7147.6|1
1733376600000|2024-12-05 05:30:00|7166.2|7151.2|7167.9|7152.9|7168.9|7153.9|7166.2|7151.2|3
1733376900000|2024-12-05 05:35:00|7167.2|7152.2|7163.6|7148.6|7167.2|7152.2|7163.6|7148.6|1
1733377200000|2024-12-05 05:40:00|7163.8|7148.8|7163.8|7148.8|7163.8|7148.8|7163.8|7148.8|0
1733377500000|2024-12-05 05:45:00|7163.4|7148.4|7163.4|7148.4|7163.4|7148.4|7163.4|7148.4|0
1733377800000|2024-12-05 05:50:00|7160.5|7145.5|7162.2|7147.2|7163.3|7148.3|7160.5|7145.5|1
1733378100000|2024-12-05 05:55:00|7162.7|7147.7|7168.3|7153.3|7168.8|7153.8|7162.3|7147.3|16
1733378400000|2024-12-05 06:00:00|7167.9|7152.9|7165.8|7150.8|7167.9|7152.9|7165.8|7150.8|0
1733378700000|2024-12-05 06:05:00|7166.3|7151.3|7166.3|7151.3|7166.3|7151.3|7165.8|7150.8|1
1733379000000|2024-12-05 06:10:00|7166.2|7151.2|7167.6|7152.6|7167.6|7152.6|7166.2|7151.2|1
1733379300000|2024-12-05 06:15:00|7167.7|7152.7|7167.7|7152.7|7167.7|7152.7|7167.7|7152.7|0
1733379600000|2024-12-05 06:20:00|7167.8|7152.8|7167.8|7152.8|7167.8|7152.8|7167.8|7152.8|0
1733379900000|2024-12-05 06:25:00|7169.3|7154.3|7169.3|7154.3|7169.3|7154.3|7168.8|7153.8|1
1733380200000|2024-12-05 06:30:00|7168.8|7153.8|7169.3|7154.3|7169.3|7154.3|7168.3|7153.3|2
1733380500000|2024-12-05 06:35:00|7168.3|7153.3|7169.2|7154.2|7169.2|7154.2|7168.3|7153.3|2
1733380800000|2024-12-05 06:40:00|7169.6|7154.6|7167.3|7152.3|7169.8|7154.8|7167.2|7152.2|3
1733381100000|2024-12-05 06:45:00|7167.7|7152.7|7167.8|7152.8|7167.8|7152.8|7167.7|7152.7|0
1733381400000|2024-12-05 06:50:00|7168.2|7153.2|7168.3|7153.3|7169.8|7154.8|7166.3|7151.3|10
1733381700000|2024-12-05 06:55:00|7167.8|7152.8|7166.4|7151.4|7168.3|7153.3|7165.9|7150.9|5
1733382000000|2024-12-05 07:00:00|7167.4|7152.4|7166.5|7151.5|7168.4|7153.4|7166.5|7151.5|2
1733382300000|2024-12-05 07:05:00|7166.4|7151.4|7169.4|7154.4|7169.4|7154.4|7166.4|7151.4|3
1733382600000|2024-12-05 07:10:00|7168.9|7153.9|7169.9|7154.9|7169.9|7154.9|7168.9|7153.9|4
1733382900000|2024-12-05 07:15:00|7170|7155|7170.9|7155.9|7173.2|7158.2|7170|7155|8
1733383200000|2024-12-05 07:20:00|7170.4|7155.4|7169.3|7154.3|7171.8|7156.8|7168.9|7153.9|5
1733383500000|2024-12-05 07:25:00|7168.9|7153.9|7170.3|7155.3|7170.3|7155.3|7167.9|7152.9|2
1733383800000|2024-12-05 07:30:00|7169.4|7154.4|7169.4|7154.4|7171.3|7156.3|7169.4|7154.4|2
1733384100000|2024-12-05 07:35:00|7169.3|7154.3|7165.4|7150.4|7169.3|7154.3|7165.4|7150.4|4
1733384400000|2024-12-05 07:40:00|7164.9|7149.9|7171.2|7156.2|7171.2|7156.2|7164.9|7149.9|5
1733384700000|2024-12-05 07:45:00|7171.3|7156.3|7171.3|7156.3|7172.3|7157.3|7171.3|7156.3|3
1733385000000|2024-12-05 07:50:00|7171.1|7156.1|7170.4|7155.4|7171.1|7156.1|7168.8|7153.8|5
1733385300000|2024-12-05 07:55:00|7171.7|7156.7|7172.2|7157.2|7172.9|7157.9|7171.6|7156.6|2
1733385600000|2024-12-05 08:00:00|7171.4|7156.4|7173.3|7158.3|7173.8|7158.8|7168.8|7153.8|8
1733385900000|2024-12-05 08:05:00|7173.8|7158.8|7177.1|7162.1|7177.1|7162.1|7173.8|7158.8|7
1733386200000|2024-12-05 08:10:00|7176.7|7161.7|7179.7|7164.7|7180.2|7165.2|7176.7|7161.7|6
1733386500000|2024-12-05 08:15:00|7179.2|7164.2|7190.5|7175.5|7194.3|7179.3|7179.2|7164.2|116
1733386800000|2024-12-05 08:20:00|7190|7175|7191.9|7176.9|7192.3|7177.3|7190|7175|2
1733387100000|2024-12-05 08:25:00|7192.3|7177.3|7190|7175|7193.3|7178.3|7189.5|7174.5|13
1733387400000|2024-12-05 08:30:00|7190.1|7175.1|7190.4|7175.4|7191|7176|7190|7175|1
1733387700000|2024-12-05 08:35:00|7190|7175|7190|7175|7191|7176|7189|7174|8
1733388000000|2024-12-05 08:40:00|7189.5|7174.5|7190|7175|7190|7175|7189.5|7174.5|0
1733388300000|2024-12-05 08:45:00|7189.5|7174.5|7188.9|7173.9|7189.5|7174.5|7187|7172|3
1733388600000|2024-12-05 08:50:00|7189.7|7174.7|7191|7176|7191|7176|7189.5|7174.5|8
1733388900000|2024-12-05 08:55:00|7192.4|7177.4|7193.8|7178.8|7193.8|7178.8|7190.8|7175.8|9
1733389200000|2024-12-05 09:00:00|7193.4|7178.4|7189.9|7174.9|7194.3|7179.3|7189.9|7174.9|32
1733389500000|2024-12-05 09:05:00|7190.4|7175.4|7193.8|7178.8|7195.2|7180.2|7190.4|7175.4|12
1733389800000|2024-12-05 09:10:00|7194.2|7179.2|7194.2|7179.2|7194.2|7179.2|7191.8|7176.8|6
1733390100000|2024-12-05 09:15:00|7194.6|7179.6|7194.8|7179.8|7194.8|7179.8|7192.3|7177.3|21
1733390400000|2024-12-05 09:20:00|7195.3|7180.3|7192.8|7177.8|7198.1|7183.1|7192.8|7177.8|18
1733390700000|2024-12-05 09:25:00|7192.9|7177.9|7190.8|7175.8|7194.6|7179.6|7190.8|7175.8|14
1733391000000|2024-12-05 09:30:00|7191.6|7176.6|7198.4|7183.4|7198.9|7183.9|7190.8|7175.8|15
1733391300000|2024-12-05 09:35:00|7197.9|7182.9|7204|7189|7204|7189|7197.9|7182.9|137
1733391600000|2024-12-05 09:40:00|7204.5|7189.5|7206.2|7191.2|7206.4|7191.4|7204.5|7189.5|69
1733391900000|2024-12-05 09:45:00|7206.3|7191.3|7214|7199|7215.4|7200.4|7204.3|7189.3|267
1733392200000|2024-12-05 09:50:00|7213.9|7198.9|7217.2|7202.2|7217.8|7202.8|7213.9|7198.9|144
1733392500000|2024-12-05 09:55:00|7217.3|7202.3|7216.2|7201.2|7221.8|7206.8|7215.7|7200.7|69
1733392800000|2024-12-05 10:00:00|7215.8|7200.8|7220.2|7205.2|7221.2|7206.2|7213.2|7198.2|48
1733393100000|2024-12-05 10:05:00|7218.4|7203.4|7211.7|7196.7|7218.4|7203.4|7209.1|7194.1|74
1733393400000|2024-12-05 10:10:00|7212.1|7197.1|7211.5|7196.5|7212.6|7197.6|7206.1|7191.1|33
1733393700000|2024-12-05 10:15:00|7211.9|7196.9|7210.4|7195.4|7213.4|7198.4|7208.1|7193.1|29
1733394000000|2024-12-05 10:20:00|7210|7195|7209|7194|7210|7195|7208.5|7193.5|5
1733394300000|2024-12-05 10:25:00|7207|7192|7206.5|7191.5|7207.9|7192.9|7204.1|7189.1|11
1733394600000|2024-12-05 10:30:00|7206.9|7191.9|7206.9|7191.9|7208.4|7193.4|7206.5|7191.5|4
1733394900000|2024-12-05 10:35:00|7205.9|7190.9|7206.4|7191.4|7208.3|7193.3|7205.5|7190.5|13
1733395200000|2024-12-05 10:40:00|7206|7191|7204.2|7189.2|7208.4|7193.4|7204.2|7189.2|27
1733395500000|2024-12-05 10:45:00|7203.7|7188.7|7203.6|7188.6|7205|7190|7202.6|7187.6|19
1733395800000|2024-12-05 10:50:00|7204.5|7189.5|7204.9|7189.9|7204.9|7189.9|7202.7|7187.7|7
1733396100000|2024-12-05 10:55:00|7205.8|7190.8|7206.7|7191.7|7210.4|7195.4|7205.8|7190.8|9
1733396400000|2024-12-05 11:00:00|7206.4|7191.4|7205.2|7190.2|7206.4|7191.4|7204.7|7189.7|3
1733396700000|2024-12-05 11:05:00|7206.6|7191.6|7206.7|7191.7|7207.6|7192.6|7202.2|7187.2|31
1733397000000|2024-12-05 11:10:00|7207.6|7192.6|7205.8|7190.8|7211.2|7196.2|7204.3|7189.3|80
1733397300000|2024-12-05 11:15:00|7204.9|7189.9|7203.4|7188.4|7204.9|7189.9|7200.8|7185.8|64
1733397600000|2024-12-05 11:20:00|7203|7188|7202.4|7187.4|7204.8|7189.8|7202.4|7187.4|15
1733397900000|2024-12-05 11:25:00|7201.5|7186.5|7199.5|7184.5|7202.5|7187.5|7199.5|7184.5|19
1733398200000|2024-12-05 11:30:00|7199.8|7184.8|7204.5|7189.5|7205|7190|7199.8|7184.8|14
1733398500000|2024-12-05 11:35:00|7204.4|7189.4|7201.9|7186.9|7205|7190|7201.9|7186.9|8
1733398800000|2024-12-05 11:40:00|7201.4|7186.4|7202.8|7187.8|7202.8|7187.8|7198.5|7183.5|6
1733399100000|2024-12-05 11:45:00|7202.9|7187.9|7205.7|7190.7|7205.7|7190.7|7198.9|7183.9|30
1733399400000|2024-12-05 11:50:00|7207.7|7192.7|7207.8|7192.8|7208.6|7193.6|7205.1|7190.1|38
1733399700000|2024-12-05 11:55:00|7207.5|7192.5|7206.1|7191.1|7208|7193|7205.2|7190.2|13
1733400000000|2024-12-05 12:00:00|7205.1|7190.1|7204.4|7189.4|7210.2|7195.2|7204.4|7189.4|67
1733400300000|2024-12-05 12:05:00|7205.2|7190.2|7206|7191|7208.4|7193.4|7204.5|7189.5|12
1733400600000|2024-12-05 12:10:00|7206.8|7191.8|7204.6|7189.6|7206.9|7191.9|7204.6|7189.6|13
1733400900000|2024-12-05 12:15:00|7204.1|7189.1|7201.7|7186.7|7206.7|7191.7|7201.7|7186.7|20
1733401200000|2024-12-05 12:20:00|7201.6|7186.6|7197.2|7182.2|7202.1|7187.1|7197.2|7182.2|17
1733401500000|2024-12-05 12:25:00|7197.7|7182.7|7200.7|7185.7|7203.2|7188.2|7197.7|7182.7|12
1733401800000|2024-12-05 12:30:00|7200.2|7185.2|7197.3|7182.3|7200.2|7185.2|7197.3|7182.3|39
1733402100000|2024-12-05 12:35:00|7197.2|7182.2|7194.2|7179.2|7197.2|7182.2|7193.2|7178.2|11
1733402400000|2024-12-05 12:40:00|7194.7|7179.7|7198.7|7183.7|7200.6|7185.6|7194.7|7179.7|24
1733402700000|2024-12-05 12:45:00|7199.6|7184.6|7195.6|7180.6|7199.6|7184.6|7195.6|7180.6|3
1733403000000|2024-12-05 12:50:00|7195.1|7180.1|7190.6|7175.6|7195.6|7180.6|7188.6|7173.6|15
1733403300000|2024-12-05 12:55:00|7190.7|7175.7|7189.3|7174.3|7190.7|7175.7|7188.3|7173.3|8
1733403600000|2024-12-05 13:00:00|7189.2|7174.2|7187.9|7172.9|7194.3|7179.3|7182.2|7167.2|117
1733403900000|2024-12-05 13:05:00|7187.5|7172.5|7178.3|7163.3|7187.6|7172.6|7178.3|7163.3|53
1733404200000|2024-12-05 13:10:00|7177.9|7162.9|7186.8|7171.8|7186.8|7171.8|7177.3|7162.3|39
1733404500000|2024-12-05 13:15:00|7185.8|7170.8|7173|7158|7185.8|7170.8|7172.6|7157.6|47
1733404800000|2024-12-05 13:20:00|7172.8|7157.8|7169.7|7154.7|7172.8|7157.8|7163|7148|79
1733405100000|2024-12-05 13:25:00|7169.3|7154.3|7168.2|7153.2|7171.8|7156.8|7164.9|7149.9|112
1733405400000|2024-12-05 13:30:00|7167.7|7152.7|7170.6|7155.6|7171.6|7156.6|7158.2|7143.2|285
1733405700000|2024-12-05 13:35:00|7170.5|7155.5|7167.8|7152.8|7176.5|7161.5|7165.3|7150.3|253
1733406000000|2024-12-05 13:40:00|7167.2|7152.2|7174.8|7159.8|7175.2|7160.2|7166.7|7151.7|52
1733406300000|2024-12-05 13:45:00|7174.7|7159.7|7180.5|7165.5|7183.1|7168.1|7170.8|7155.8|75
1733406600000|2024-12-05 13:50:00|7180.7|7165.7|7173.3|7158.3|7181.1|7166.1|7172.8|7157.8|25
1733406900000|2024-12-05 13:55:00|7173.7|7158.7|7168.5|7153.5|7174.2|7159.2|7168.5|7153.5|39
1733407200000|2024-12-05 14:00:00|7167.4|7152.4|7165.4|7150.4|7168.3|7153.3|7164.9|7149.9|31
1733407500000|2024-12-05 14:05:00|7165.5|7150.5|7159.4|7144.4|7168.3|7153.3|7157.9|7142.9|150
1733407800000|2024-12-05 14:10:00|7158.4|7143.4|7160|7145|7161.9|7146.9|7156.9|7141.9|69
1733408100000|2024-12-05 14:15:00|7159.5|7144.5|7159|7144|7159.6|7144.6|7148.4|7133.4|253
1733408400000|2024-12-05 14:20:00|7159.1|7144.1|7177|7162|7180|7165|7157.6|7142.6|187
1733408700000|2024-12-05 14:25:00|7177.2|7162.2|7193.4|7178.4|7193.9|7178.9|7177.1|7162.1|207
1733409000000|2024-12-05 14:30:00|7193.5|7178.5|7180.9|7165.9|7195.1|7180.1|7180.9|7165.9|259
1733409300000|2024-12-05 14:35:00|7180.8|7165.8|7185.3|7170.3|7186.2|7171.2|7175|7160|98
1733409600000|2024-12-05 14:40:00|7185.8|7170.8|7173.5|7158.5|7185.8|7170.8|7165.1|7150.1|281
1733409900000|2024-12-05 14:45:00|7173|7158|7159|7144|7174|7159|7158.3|7143.3|139
1733410200000|2024-12-05 14:50:00|7159.5|7144.5|7161.8|7146.8|7167.4|7152.4|7157.5|7142.5|151
1733410500000|2024-12-05 14:55:00|7162.8|7147.8|7152.3|7137.3|7164.8|7149.8|7152.3|7137.3|103
1733410800000|2024-12-05 15:00:00|7152.2|7137.2|7149.8|7134.8|7158.1|7143.1|7149.7|7134.7|108
1733411100000|2024-12-05 15:05:00|7150.6|7135.6|7151.1|7136.1|7154.2|7139.2|7147.9|7132.9|131
1733411400000|2024-12-05 15:10:00|7150.7|7135.7|7157.3|7142.3|7157.7|7142.7|7150.7|7135.7|98
1733411700000|2024-12-05 15:15:00|7157.2|7142.2|7159.4|7144.4|7160.7|7145.7|7151.5|7136.5|108
1733412000000|2024-12-05 15:20:00|7159.2|7144.2|7154.3|7139.3|7163.7|7148.7|7152.8|7137.8|67
1733412300000|2024-12-05 15:25:00|7154.7|7139.7|7151.9|7136.9|7159.8|7144.8|7150.4|7135.4|207
1733412600000|2024-12-05 15:30:00|7150.7|7135.7|7153.9|7138.9|7155.4|7140.4|7149.5|7134.5|148
1733412900000|2024-12-05 15:35:00|7154.9|7139.9|7149.1|7134.1|7157.3|7142.3|7148.2|7133.2|134
1733413200000|2024-12-05 15:40:00|7149.6|7134.6|7152.9|7137.9|7152.9|7137.9|7147.7|7132.7|128
1733413500000|2024-12-05 15:45:00|7153|7138|7157.4|7142.4|7162.4|7147.4|7152.9|7137.9|66
1733413800000|2024-12-05 15:50:00|7158.4|7143.4|7156.9|7141.9|7162.9|7147.9|7154.4|7139.4|70
1733414100000|2024-12-05 15:55:00|7157.4|7142.4|7152.9|7137.9|7157.9|7142.9|7151.9|7136.9|64
1733414400000|2024-12-05 16:00:00|7153|7138|7148|7133|7156.3|7141.3|7148|7133|67
1733414700000|2024-12-05 16:05:00|7148.4|7133.4|7149|7134|7149.5|7134.5|7146.6|7131.6|75
1733415000000|2024-12-05 16:10:00|7149.1|7134.1|7144.6|7129.6|7149.1|7134.1|7144.5|7129.5|84
1733415300000|2024-12-05 16:15:00|7145.1|7130.1|7149.3|7134.3|7149.8|7134.8|7144.5|7129.5|45
1733415600000|2024-12-05 16:20:00|7149.7|7134.7|7142|7127|7151.2|7136.2|7136.2|7121.2|120
1733415900000|2024-12-05 16:25:00|7141.6|7126.6|7156.2|7141.2|7156.2|7141.2|7139.5|7124.5|103
1733416200000|2024-12-05 16:30:00|7155.8|7140.8|7155.2|7140.2|7159.3|7144.3|7152.4|7137.4|84
1733416500000|2024-12-05 16:35:00|7156.2|7141.2|7158.7|7143.7|7161.6|7146.6|7153.2|7138.2|160
1733416800000|2024-12-05 16:40:00|7159.2|7144.2|7158.6|7143.6|7160.1|7145.1|7153.2|7138.2|99
1733417100000|2024-12-05 16:45:00|7157.7|7142.7|7153.7|7138.7|7160.2|7145.2|7153.7|7138.7|87
1733417400000|2024-12-05 16:50:00|7153.8|7138.8|7155.6|7140.6|7157.2|7142.2|7153.6|7138.6|97
1733417700000|2024-12-05 16:55:00|7157.1|7142.1|7158.6|7143.6|7161.1|7146.1|7153.7|7138.7|54
1733418000000|2024-12-05 17:00:00|7158.1|7143.1|7156.1|7141.1|7158.1|7143.1|7155.7|7140.7|35
1733418300000|2024-12-05 17:05:00|7155.7|7140.7|7153.8|7138.8|7160.2|7145.2|7153.7|7138.7|66
1733418600000|2024-12-05 17:10:00|7154.2|7139.2|7152.8|7137.8|7155.8|7140.8|7152.8|7137.8|57
1733418900000|2024-12-05 17:15:00|7150.3|7135.3|7151.2|7136.2|7151.8|7136.8|7148.4|7133.4|57
1733419200000|2024-12-05 17:20:00|7150.8|7135.8|7136.5|7121.5|7150.8|7135.8|7135.7|7120.7|125
1733419500000|2024-12-05 17:25:00|7136.1|7121.1|7136.5|7121.5|7138.1|7123.1|7135.1|7120.1|68
1733419800000|2024-12-05 17:30:00|7137.5|7122.5|7137.9|7122.9|7138.3|7123.3|7135.5|7120.5|66
1733420100000|2024-12-05 17:35:00|7138|7123|7139.5|7124.5|7141.9|7126.9|7136.9|7121.9|58
1733420400000|2024-12-05 17:40:00|7139.4|7124.4|7141.4|7126.4|7141.9|7126.9|7137.5|7122.5|63
1733420700000|2024-12-05 17:45:00|7141.3|7126.3|7141.4|7126.4|7141.9|7126.9|7140|7125|75
1733421000000|2024-12-05 17:50:00|7140.5|7125.5|7137.7|7122.7|7142|7127|7137.7|7122.7|135
1733421300000|2024-12-05 17:55:00|7138.1|7123.1|7137.6|7122.6|7139.7|7124.7|7136.2|7121.2|38
1733421600000|2024-12-05 18:00:00|7137.7|7122.7|7139.6|7124.6|7142|7127|7136.6|7121.6|48
1733421900000|2024-12-05 18:05:00|7139.5|7124.5|7142.2|7127.2|7142.2|7127.2|7139.5|7124.5|44
1733422200000|2024-12-05 18:10:00|7141|7126|7140.4|7125.4|7142|7127|7140|7125|39
1733422500000|2024-12-05 18:15:00|7140.9|7125.9|7143.6|7128.6|7144.1|7129.1|7140.1|7125.1|83
1733422800000|2024-12-05 18:20:00|7143.1|7128.1|7142.6|7127.6|7144.4|7129.4|7141|7126|39
1733423100000|2024-12-05 18:25:00|7143|7128|7147.9|7132.9|7147.9|7132.9|7142|7127|32
1733423400000|2024-12-05 18:30:00|7148.1|7133.1|7145.4|7130.4|7150.3|7135.3|7144.4|7129.4|41
1733423700000|2024-12-05 18:35:00|7145|7130|7146|7131|7146|7131|7142|7127|47
1733424000000|2024-12-05 18:40:00|7146.5|7131.5|7143.5|7128.5|7149|7134|7142.3|7127.3|94
1733424300000|2024-12-05 18:45:00|7143.6|7128.6|7142.7|7127.7|7146.7|7131.7|7142.1|7127.1|60
1733424600000|2024-12-05 18:50:00|7142.3|7127.3|7146.8|7131.8|7148.1|7133.1|7142.3|7127.3|135
1733424900000|2024-12-05 18:55:00|7147.3|7132.3|7148.8|7133.8|7149.3|7134.3|7142.3|7127.3|146
1733425200000|2024-12-05 19:00:00|7149.7|7134.7|7143.2|7128.2|7152.2|7137.2|7143.1|7128.1|186
1733425500000|2024-12-05 19:05:00|7143.6|7128.6|7143.2|7128.2|7148.5|7133.5|7141.7|7126.7|245
1733425800000|2024-12-05 19:10:00|7143.1|7128.1|7143.4|7128.4|7149.7|7134.7|7138|7123|751
1733426100000|2024-12-05 19:15:00|7142.6|7127.6|7142.6|7127.6|7144|7129|7138.6|7123.6|403
1733426400000|2024-12-05 19:20:00|7142.5|7127.5|7142.5|7127.5|7142.5|7127.5|7142.5|7127.5|0
1733450400000|2024-12-06 02:00:00|7144.6|7129.6|7124.6|7109.6|7145.9|7130.9|7117.1|7102.1|59
1733450700000|2024-12-06 02:05:00|7124.1|7109.1|7125.6|7110.6|7125.6|7110.6|7123.6|7108.6|16
1733451000000|2024-12-06 02:10:00|7125.7|7110.7|7123.4|7108.4|7126.2|7111.2|7121.8|7106.8|19
1733451300000|2024-12-06 02:15:00|7123.8|7108.8|7123.4|7108.4|7123.8|7108.8|7121.4|7106.4|12
1733451600000|2024-12-06 02:20:00|7122.9|7107.9|7122.8|7107.8|7123.3|7108.3|7122.3|7107.3|3
1733451900000|2024-12-06 02:25:00|7122|7107|7118.4|7103.4|7122|7107|7118.4|7103.4|29
1733452200000|2024-12-06 02:30:00|7119.2|7104.2|7118.2|7103.2|7119.2|7104.2|7118.2|7103.2|6
1733452500000|2024-12-06 02:35:00|7117.2|7102.2|7114.9|7099.9|7119.4|7104.4|7114.9|7099.9|17
1733452800000|2024-12-06 02:40:00|7110.1|7095.1|7116.5|7101.5|7124|7109|7109.7|7094.7|41
1733453100000|2024-12-06 02:45:00|7116.1|7101.1|7117|7102|7120|7105|7112.5|7097.5|12
1733453400000|2024-12-06 02:50:00|7116.6|7101.6|7114.1|7099.1|7119|7104|7114.1|7099.1|10
1733453700000|2024-12-06 02:55:00|7113|7098|7112|7097|7116|7101|7112|7097|8
1733454000000|2024-12-06 03:00:00|7112.4|7097.4|7114.6|7099.6|7114.6|7099.6|7112.4|7097.4|5
1733454300000|2024-12-06 03:05:00|7112.6|7097.6|7114.6|7099.6|7115.1|7100.1|7112.6|7097.6|3
1733454600000|2024-12-06 03:10:00|7114.1|7099.1|7115|7100|7115|7100|7114.1|7099.1|1
1733454900000|2024-12-06 03:15:00|7115.1|7100.1|7114.8|7099.8|7115.1|7100.1|7114.5|7099.5|2
1733455200000|2024-12-06 03:20:00|7114.9|7099.9|7118.1|7103.1|7119|7104|7114.9|7099.9|2
1733455500000|2024-12-06 03:25:00|7118|7103|7115.5|7100.5|7120.8|7105.8|7115.5|7100.5|11
1733455800000|2024-12-06 03:30:00|7115|7100|7115|7100|7115|7100|7115|7100|1
1733456100000|2024-12-06 03:35:00|7115.4|7100.4|7117|7102|7117|7102|7115.4|7100.4|1
1733456400000|2024-12-06 03:40:00|7120|7105|7116|7101|7122.5|7107.5|7116|7101|22
1733456700000|2024-12-06 03:45:00|7114.8|7099.8|7116.4|7101.4|7116.9|7101.9|7114.5|7099.5|4
1733457000000|2024-12-06 03:50:00|7116|7101|7116.6|7101.6|7116.6|7101.6|7113.1|7098.1|6
1733457300000|2024-12-06 03:55:00|7116.5|7101.5|7116.6|7101.6|7116.6|7101.6|7116.1|7101.1|2
1733457600000|2024-12-06 04:00:00|||||||||1
1733457900000|2024-12-06 04:05:00|7116.2|7101.2|7117.3|7102.3|7117.7|7102.7|7115.7|7100.7|3
1733458200000|2024-12-06 04:10:00|7116.8|7101.8|7116.8|7101.8|7116.8|7101.8|7116.8|7101.8|0
1733458500000|2024-12-06 04:15:00|7116.6|7101.6|7111.2|7096.2|7116.6|7101.6|7109.8|7094.8|9
1733458800000|2024-12-06 04:20:00|7111.3|7096.3|7111.3|7096.3|7111.3|7096.3|7111.3|7096.3|0
1733459100000|2024-12-06 04:25:00|7110.9|7095.9|7110.9|7095.9|7110.9|7095.9|7110.9|7095.9|0
1733459400000|2024-12-06 04:30:00|7111.3|7096.3|7111.3|7096.3|7111.3|7096.3|7110.9|7095.9|0
1733459700000|2024-12-06 04:35:00|7110.9|7095.9|7111.3|7096.3|7111.3|7096.3|7110.9|7095.9|1
1733460000000|2024-12-06 04:40:00|7110.9|7095.9|7113.2|7098.2|7115.4|7100.4|7110.9|7095.9|5
1733460300000|2024-12-06 04:45:00|7114.6|7099.6|7114.2|7099.2|7114.6|7099.6|7114.2|7099.2|3
1733460600000|2024-12-06 04:50:00|7114.6|7099.6|7114.3|7099.3|7114.6|7099.6|7114.2|7099.2|2
1733460900000|2024-12-06 04:55:00|7114.7|7099.7|7114.3|7099.3|7114.7|7099.7|7114.3|7099.3|1
1733461200000|2024-12-06 05:00:00|7114.2|7099.2|7114.6|7099.6|7115.1|7100.1|7114.2|7099.2|0
1733461500000|2024-12-06 05:05:00|7113.7|7098.7|7107.7|7092.7|7113.7|7098.7|7107.7|7092.7|24
1733461800000|2024-12-06 05:10:00|7107.2|7092.2|7105.7|7090.7|7107.2|7092.2|7104.2|7089.2|5
1733462100000|2024-12-06 05:15:00|7105.3|7090.3|7105.4|7090.4|7105.8|7090.8|7105.3|7090.3|1
1733462700000|2024-12-06 05:25:00|7106.4|7091.4|7106.3|7091.3|7107.6|7092.6|7106.3|7091.3|2
1733463000000|2024-12-06 05:30:00|7108.6|7093.6|7109.2|7094.2|7110.6|7095.6|7107.3|7092.3|32
1733463300000|2024-12-06 05:35:00|7109.3|7094.3|7109.3|7094.3|7109.4|7094.4|7108.8|7093.8|1
1733463600000|2024-12-06 05:40:00|7109.5|7094.5|7109.9|7094.9|7111.8|7096.8|7109.5|7094.5|3
1733463900000|2024-12-06 05:45:00|7109.5|7094.5|7106.5|7091.5|7109.5|7094.5|7106.4|7091.4|3
1733464200000|2024-12-06 05:50:00|7106.9|7091.9|7108.3|7093.3|7110.3|7095.3|7106.9|7091.9|12
1733464500000|2024-12-06 05:55:00|7107.9|7092.9|7110.7|7095.7|7111.2|7096.2|7107.8|7092.8|10
1733464800000|2024-12-06 06:00:00|7110.2|7095.2|7111.2|7096.2|7111.5|7096.5|7110.2|7095.2|1
1733465100000|2024-12-06 06:05:00|7111.5|7096.5|7114.3|7099.3|7115.1|7100.1|7111.5|7096.5|17
1733465400000|2024-12-06 06:10:00|7114.1|7099.1|7117.2|7102.2|7117.2|7102.2|7113.1|7098.1|12
1733465700000|2024-12-06 06:15:00|7116.2|7101.2|7125.1|7110.1|7125.1|7110.1|7113.7|7098.7|44
1733466000000|2024-12-06 06:20:00|7126.6|7111.6|7125.2|7110.2|7130.1|7115.1|7122.2|7107.2|79
1733466300000|2024-12-06 06:25:00|7125.6|7110.6|7120.6|7105.6|7125.6|7110.6|7120.2|7105.2|4
1733466600000|2024-12-06 06:30:00|7121|7106|7119.1|7104.1|7121.2|7106.2|7118.7|7103.7|2
1733466900000|2024-12-06 06:35:00|7117.1|7102.1|7111.1|7096.1|7117.1|7102.1|7111.1|7096.1|7
1733467200000|2024-12-06 06:40:00|7111.2|7096.2|7111.3|7096.3|7112.1|7097.1|7111.2|7096.2|0
1733467500000|2024-12-06 06:45:00|7111.1|7096.1|7106.2|7091.2|7111.1|7096.1|7106.2|7091.2|9
1733467800000|2024-12-06 06:50:00|7106.6|7091.6|7104.7|7089.7|7107.1|7092.1|7104.7|7089.7|13
1733468100000|2024-12-06 06:55:00|7104.6|7089.6|7104.4|7089.4|7106.2|7091.2|7103|7088|23
1733468400000|2024-12-06 07:00:00|7104|7089|7103|7088|7104.5|7089.5|7103|7088|11
1733468700000|2024-12-06 07:05:00|7102.9|7087.9|7102.5|7087.5|7103.9|7088.9|7102.5|7087.5|18
1733469000000|2024-12-06 07:10:00|7102.6|7087.6|7095.7|7080.7|7103.9|7088.9|7095.6|7080.6|20
1733469300000|2024-12-06 07:15:00|7096.1|7081.1|7096.9|7081.9|7098.1|7083.1|7095.7|7080.7|8
1733469600000|2024-12-06 07:20:00|7097.5|7082.5|7095.5|7080.5|7097.5|7082.5|7095.1|7080.1|23
1733469900000|2024-12-06 07:25:00|7095|7080|7096.5|7081.5|7100.1|7085.1|7095|7080|10
1733470200000|2024-12-06 07:30:00|7095.9|7080.9|7095.3|7080.3|7096.3|7081.3|7095.3|7080.3|2
1733470500000|2024-12-06 07:35:00|7094.9|7079.9|7100.8|7085.8|7101.1|7086.1|7094.3|7079.3|10
1733470800000|2024-12-06 07:40:00|7101.2|7086.2|7099.9|7084.9|7102.8|7087.8|7099.3|7084.3|8
1733471100000|2024-12-06 07:45:00|7100.3|7085.3|7099.9|7084.9|7101.3|7086.3|7099.9|7084.9|5
1733471400000|2024-12-06 07:50:00|7100.3|7085.3|7101.4|7086.4|7103|7088|7100.3|7085.3|19
1733471700000|2024-12-06 07:55:00|7101.5|7086.5|7101.3|7086.3|7104.5|7089.5|7101|7086|19
1733472000000|2024-12-06 08:00:00|7100.8|7085.8|7099.7|7084.7|7100.8|7085.8|7099.6|7084.6|2
1733472300000|2024-12-06 08:05:00|7099.8|7084.8|7101.6|7086.6|7101.6|7086.6|7099.2|7084.2|8
1733472600000|2024-12-06 08:10:00|7101.2|7086.2|7103.5|7088.5|7103.6|7088.6|7099.6|7084.6|13
1733472900000|2024-12-06 08:15:00|7103.7|7088.7|7103.5|7088.5|7105|7090|7103.5|7088.5|4
1733473200000|2024-12-06 08:20:00|7103|7088|7100.4|7085.4|7103|7088|7098.9|7083.9|10
1733473500000|2024-12-06 08:25:00|7100.8|7085.8|7101.4|7086.4|7101.4|7086.4|7100.4|7085.4|1
1733473800000|2024-12-06 08:30:00|7100.9|7085.9|7102.4|7087.4|7102.4|7087.4|7100.9|7085.9|4
1733474100000|2024-12-06 08:35:00|7102|7087|7104.5|7089.5|7104.5|7089.5|7102|7087|7
1733474400000|2024-12-06 08:40:00|7104.9|7089.9|7104.4|7089.4|7105|7090|7104.4|7089.4|2
1733474700000|2024-12-06 08:45:00|7104.9|7089.9|7103.5|7088.5|7104.9|7089.9|7099.9|7084.9|18
1733475000000|2024-12-06 08:50:00|7103|7088|7105.9|7090.9|7105.9|7090.9|7103|7088|11
1733475300000|2024-12-06 08:55:00|7105.8|7090.8|7105|7090|7105.8|7090.8|7103.4|7088.4|23
1733475600000|2024-12-06 09:00:00|7104.5|7089.5|7101.5|7086.5|7104.5|7089.5|7101.5|7086.5|6
1733475900000|2024-12-06 09:05:00|7101.1|7086.1|7099.5|7084.5|7101.5|7086.5|7099.2|7084.2|25
1733476200000|2024-12-06 09:10:00|7099.6|7084.6|7097|7082|7101|7086|7097|7082|12
1733476500000|2024-12-06 09:15:00|7097.5|7082.5|7096|7081|7097.5|7082.5|7096|7081|7
1733476800000|2024-12-06 09:20:00|7096.6|7081.6|7095.1|7080.1|7096.6|7081.6|7095.1|7080.1|50
1733477100000|2024-12-06 09:25:00|7094.9|7079.9|7094.1|7079.1|7095.1|7080.1|7094.1|7079.1|14
1733477400000|2024-12-06 09:30:00|7094.5|7079.5|7097.6|7082.6|7097.6|7082.6|7093.1|7078.1|59
1733477700000|2024-12-06 09:35:00|7097.1|7082.1|7097.1|7082.1|7102.5|7087.5|7097.1|7082.1|48
1733478000000|2024-12-06 09:40:00|7097|7082|7101|7086|7101|7086|7097|7082|16
1733478300000|2024-12-06 09:45:00|7100.6|7085.6|7098.5|7083.5|7101|7086|7098.1|7083.1|13
1733478600000|2024-12-06 09:50:00|7098.1|7083.1|7097.1|7082.1|7098.1|7083.1|7097.1|7082.1|10
1733478900000|2024-12-06 09:55:00|7097.5|7082.5|7102|7087|7102.1|7087.1|7097.5|7082.5|20
1733479200000|2024-12-06 10:00:00|7102.1|7087.1|7099.1|7084.1|7102.1|7087.1|7099.1|7084.1|14
1733479500000|2024-12-06 10:05:00|7097.4|7082.4|7101|7086|7101.5|7086.5|7096.1|7081.1|32
1733479800000|2024-12-06 10:10:00|7100.1|7085.1|7098.1|7083.1|7101|7086|7098.1|7083.1|11
1733480100000|2024-12-06 10:15:00|7098|7083|7104.5|7089.5|7107.4|7092.4|7098|7083|39
1733480400000|2024-12-06 10:20:00|7104.4|7089.4|7105.5|7090.5|7108.4|7093.4|7104.4|7089.4|30
1733480700000|2024-12-06 10:25:00|7104.3|7089.3|7106.9|7091.9|7106.9|7091.9|7102.9|7087.9|18
1733481000000|2024-12-06 10:30:00|7107.3|7092.3|7112.8|7097.8|7113.2|7098.2|7107.3|7092.3|22
1733481300000|2024-12-06 10:35:00|7112.7|7097.7|7113.6|7098.6|7113.6|7098.6|7111.8|7096.8|12
1733481600000|2024-12-06 10:40:00|7114|7099|7115.1|7100.1|7115.3|7100.3|7111.8|7096.8|21
1733481900000|2024-12-06 10:45:00|7115.2|7100.2|7113.1|7098.1|7115.7|7100.7|7111.8|7096.8|22
1733482200000|2024-12-06 10:50:00|7112.7|7097.7|7112.2|7097.2|7114.1|7099.1|7109.9|7094.9|25
1733482500000|2024-12-06 10:55:00|7112.7|7097.7|7114.7|7099.7|7115.5|7100.5|7112.7|7097.7|10
1733482800000|2024-12-06 11:00:00|7114.2|7099.2|7113.8|7098.8|7114.7|7099.7|7113.8|7098.8|3
1733483100000|2024-12-06 11:05:00|7114.2|7099.2|7118.1|7103.1|7120.2|7105.2|7114.2|7099.2|8
1733483400000|2024-12-06 11:10:00|7118.2|7103.2|7113.7|7098.7|7118.2|7103.2|7113.7|7098.7|9
1733483700000|2024-12-06 11:15:00|7114.1|7099.1|7110.3|7095.3|7114.1|7099.1|7109.3|7094.3|7
1733484000000|2024-12-06 11:20:00|7109.3|7094.3|7109.3|7094.3|7110.8|7095.8|7107.3|7092.3|7
1733484300000|2024-12-06 11:25:00|7108.9|7093.9|7106.9|7091.9|7109.8|7094.8|7105.4|7090.4|17
1733484600000|2024-12-06 11:30:00|7107|7092|7107.4|7092.4|7110.4|7095.4|7107|7092|6
1733484900000|2024-12-06 11:35:00|7107.7|7092.7|7109|7094|7109.4|7094.4|7107.7|7092.7|2
1733485200000|2024-12-06 11:40:00|7108.9|7093.9|7105.9|7090.9|7108.9|7093.9|7105.9|7090.9|2
1733485500000|2024-12-06 11:45:00|7106.9|7091.9|7104.9|7089.9|7108.4|7093.4|7104.9|7089.9|17
1733485800000|2024-12-06 11:50:00|7105.4|7090.4|7105.4|7090.4|7105.9|7090.9|7105.4|7090.4|1
1733486100000|2024-12-06 11:55:00|7106.4|7091.4|7106.9|7091.9|7106.9|7091.9|7104.9|7089.9|8
1733486400000|2024-12-06 12:00:00|7107.9|7092.9|7105.9|7090.9|7107.9|7092.9|7102.9|7087.9|17
1733486700000|2024-12-06 12:05:00|7105.4|7090.4|7108.4|7093.4|7108.4|7093.4|7102.4|7087.4|9
1733487000000|2024-12-06 12:10:00|7106|7091|7104.5|7089.5|7106|7091|7104.5|7089.5|8
1733487300000|2024-12-06 12:15:00|7103.5|7088.5|7103.6|7088.6|7104|7089|7102.5|7087.5|12
1733487600000|2024-12-06 12:20:00|7103.5|7088.5|7096.6|7081.6|7103.5|7088.5|7095.2|7080.2|19
1733487900000|2024-12-06 12:25:00|7095.8|7080.8|7094.8|7079.8|7095.8|7080.8|7093.8|7078.8|7
1733488200000|2024-12-06 12:30:00|7093.9|7078.9|7094.7|7079.7|7095.3|7080.3|7092.9|7077.9|15
1733488500000|2024-12-06 12:35:00|7093.3|7078.3|7094.2|7079.2|7094.3|7079.3|7092.8|7077.8|14
1733488800000|2024-12-06 12:40:00|7094.3|7079.3|7094.8|7079.8|7095.2|7080.2|7093|7078|18
1733489100000|2024-12-06 12:45:00|7094.9|7079.9|7093.8|7078.8|7094.9|7079.9|7093.4|7078.4|4
1733489400000|2024-12-06 12:50:00|7094.3|7079.3|7103.2|7088.2|7103.7|7088.7|7094.3|7079.3|29
1733489700000|2024-12-06 12:55:00|7102.5|7087.5|7106.2|7091.2|7106.2|7091.2|7101.7|7086.7|26
1733490000000|2024-12-06 13:00:00|7106.7|7091.7|7107.2|7092.2|7112.2|7097.2|7105.5|7090.5|92
1733490300000|2024-12-06 13:05:00|7108.7|7093.7|7098.2|7083.2|7112.2|7097.2|7097.9|7082.9|157
1733490600000|2024-12-06 13:10:00|7095.4|7080.4|7095.5|7080.5|7098.7|7083.7|7093|7078|69
1733490900000|2024-12-06 13:15:00|7095.6|7080.6|7095.8|7080.8|7099.3|7084.3|7091.9|7076.9|76
1733491200000|2024-12-06 13:20:00|7095.7|7080.7|7093.3|7078.3|7097.9|7082.9|7091.4|7076.4|61
1733491500000|2024-12-06 13:25:00|7093.7|7078.7|7089.3|7074.3|7093.8|7078.8|7084.4|7069.4|185
1733491800000|2024-12-06 13:30:00|7089.4|7074.4|7088.5|7073.5|7094|7079|7085.1|7070.1|113
1733492100000|2024-12-06 13:35:00|7088|7073|7091.6|7076.6|7094.9|7079.9|7086.5|7071.5|57
1733492400000|2024-12-06 13:40:00|7091|7076|7087.2|7072.2|7094|7079|7087.2|7072.2|48
1733492700000|2024-12-06 13:45:00|7087.1|7072.1|7087.5|7072.5|7090|7075|7085.6|7070.6|16
1733493000000|2024-12-06 13:50:00|7087|7072|7084.9|7069.9|7088.9|7073.9|7084.5|7069.5|62
1733493300000|2024-12-06 13:55:00|7085|7070|7079|7064|7086.4|7071.4|7077.5|7062.5|127
1733493600000|2024-12-06 14:00:00|7078.5|7063.5|7083.9|7068.9|7084|7069|7075.5|7060.5|89
1733493900000|2024-12-06 14:05:00|7084|7069|7081.9|7066.9|7088|7073|7077.4|7062.4|113
1733494200000|2024-12-06 14:10:00|7081.4|7066.4|7079.8|7064.8|7082.3|7067.3|7074|7059|94
1733494500000|2024-12-06 14:15:00|7078.9|7063.9|7075|7060|7079.3|7064.3|7073.9|7058.9|49
1733494800000|2024-12-06 14:20:00|7077.4|7062.4|7079.8|7064.8|7082.3|7067.3|7074.5|7059.5|81
1733495100000|2024-12-06 14:25:00|7079.9|7064.9|7076.9|7061.9|7080.3|7065.3|7073.1|7058.1|117
1733495400000|2024-12-06 14:30:00|7077.7|7062.7|7074.3|7059.3|7080.3|7065.3|7070.9|7055.9|224
1733495700000|2024-12-06 14:35:00|7073.5|7058.5|7071.8|7056.8|7075.3|7060.3|7070.3|7055.3|117
1733496000000|2024-12-06 14:40:00|7071.9|7056.9|7072.6|7057.6|7075.5|7060.5|7070.6|7055.6|150
1733496300000|2024-12-06 14:45:00|7073.6|7058.6|7087.6|7072.6|7088.1|7073.1|7070.1|7055.1|149
1733496600000|2024-12-06 14:50:00|7087.2|7072.2|7075.8|7060.8|7087.2|7072.2|7074.1|7059.1|134
1733496900000|2024-12-06 14:55:00|7075.4|7060.4|7080.8|7065.8|7082.8|7067.8|7074.8|7059.8|103
1733497200000|2024-12-06 15:00:00|7080.3|7065.3|7082.7|7067.7|7082.7|7067.7|7078.3|7063.3|87
1733497500000|2024-12-06 15:05:00|7084|7069|7083.1|7068.1|7092.7|7077.7|7082.7|7067.7|265
1733497800000|2024-12-06 15:10:00|7082.7|7067.7|7076.5|7061.5|7083.1|7068.1|7075.7|7060.7|73
1733498100000|2024-12-06 15:15:00|7076|7061|7082.6|7067.6|7083.6|7068.6|7075.5|7060.5|74
1733498400000|2024-12-06 15:20:00|7082.2|7067.2|7081.3|7066.3|7082.2|7067.2|7077.8|7062.8|87
1733498700000|2024-12-06 15:25:00|7080.4|7065.4|7081.4|7066.4|7085.9|7070.9|7078.6|7063.6|110
1733499000000|2024-12-06 15:30:00|7080.6|7065.6|7072.9|7057.9|7080.6|7065.6|7070|7055|305
1733499300000|2024-12-06 15:35:00|7072.8|7057.8|7073.8|7058.8|7079.1|7064.1|7071.4|7056.4|160
1733499600000|2024-12-06 15:40:00|7073.7|7058.7|7064.5|7049.5|7073.7|7058.7|7064|7049|194
1733499900000|2024-12-06 15:45:00|7064.1|7049.1|7067.5|7052.5|7068.9|7053.9|7062.9|7047.9|98
1733500200000|2024-12-06 15:50:00|7067.4|7052.4|7069.9|7054.9|7081.2|7066.2|7067|7052|162
1733500500000|2024-12-06 15:55:00|7070.3|7055.3|7065.6|7050.6|7074.8|7059.8|7065.2|7050.2|88
1733500800000|2024-12-06 16:00:00|7065.2|7050.2|7065.5|7050.5|7069|7054|7064.3|7049.3|85
1733501100000|2024-12-06 16:05:00|7065|7050|7065.5|7050.5|7069|7054|7064|7049|126
1733501400000|2024-12-06 16:10:00|7065|7050|7067.5|7052.5|7070.5|7055.5|7064.1|7049.1|137
1733501700000|2024-12-06 16:15:00|7067.1|7052.1|7062|7047|7067.1|7052.1|7060|7045|146
1733502000000|2024-12-06 16:20:00|7061.6|7046.6|7060|7045|7065.4|7050.4|7059.9|7044.9|113
1733502300000|2024-12-06 16:25:00|7061|7046|7053.6|7038.6|7062.3|7047.3|7052.5|7037.5|349
1733502600000|2024-12-06 16:30:00|7053.1|7038.1|7053.5|7038.5|7055|7040|7052.5|7037.5|74
1733502900000|2024-12-06 16:35:00|7054|7039|7052.3|7037.3|7054.6|7039.6|7052|7037|154
1733503200000|2024-12-06 16:40:00|7052.2|7037.2|7051.1|7036.1|7053.5|7038.5|7050.7|7035.7|233
1733503500000|2024-12-06 16:45:00|7051|7036|7048.4|7033.4|7051.1|7036.1|7045|7030|169
1733503800000|2024-12-06 16:50:00|7049|7034|7050.2|7035.2|7054.2|7039.2|7047.1|7032.1|154
1733504100000|2024-12-06 16:55:00|7049|7034|7049.6|7034.6|7051.4|7036.4|7047.5|7032.5|125
1733504400000|2024-12-06 17:00:00|7050.1|7035.1|7047.4|7032.4|7052.6|7037.6|7046.9|7031.9|194
1733504700000|2024-12-06 17:05:00|7048.3|7033.3|7046.6|7031.6|7051.3|7036.3|7045.4|7030.4|212
1733505000000|2024-12-06 17:10:00|7046.8|7031.8|7048.8|7033.8|7050.2|7035.2|7046.8|7031.8|106
1733505300000|2024-12-06 17:15:00|7048.7|7033.7|7047.3|7032.3|7050.1|7035.1|7044.1|7029.1|167
1733505600000|2024-12-06 17:20:00|7046.9|7031.9|7050.1|7035.1|7051|7036|7046.3|7031.3|195
1733505900000|2024-12-06 17:25:00|7049.7|7034.7|7055.1|7040.1|7055.1|7040.1|7047.7|7032.7|104
1733506200000|2024-12-06 17:30:00|7055|7040|7050.9|7035.9|7055.5|7040.5|7050.5|7035.5|152
1733506500000|2024-12-06 17:35:00|7050.5|7035.5|7055.9|7040.9|7058.4|7043.4|7050.5|7035.5|128
1733506800000|2024-12-06 17:40:00|7055.5|7040.5|7046|7031|7055.5|7040.5|7044.5|7029.5|107
1733507100000|2024-12-06 17:45:00|7045.6|7030.6|7047.9|7032.9|7050|7035|7044.5|7029.5|80
1733507400000|2024-12-06 17:50:00|7048.3|7033.3|7046|7031|7050.9|7035.9|7044.9|7029.9|99
1733507700000|2024-12-06 17:55:00|7046.4|7031.4|7045.4|7030.4|7047.9|7032.9|7045.3|7030.3|102
1733508000000|2024-12-06 18:00:00|7045.3|7030.3|7046|7031|7047.3|7032.3|7044.9|7029.9|84
1733508300000|2024-12-06 18:05:00|7045.6|7030.6|7046.5|7031.5|7048.5|7033.5|7045.5|7030.5|81
1733508600000|2024-12-06 18:10:00|7046.1|7031.1|7043.6|7028.6|7046.1|7031.1|7043.5|7028.5|108
1733508900000|2024-12-06 18:15:00|7043.5|7028.5|7042.5|7027.5|7044.5|7029.5|7042.5|7027.5|102
1733509200000|2024-12-06 18:20:00|7042.7|7027.7|7043.1|7028.1|7044.1|7029.1|7042.5|7027.5|61
1733509500000|2024-12-06 18:25:00|7043|7028|7046.7|7031.7|7047.6|7032.6|7043|7028|110
1733509800000|2024-12-06 18:30:00|7046.2|7031.2|7054.3|7039.3|7054.9|7039.9|7043.7|7028.7|380
1733510100000|2024-12-06 18:35:00|7053.9|7038.9|7055.4|7040.4|7062.1|7047.1|7052.9|7037.9|618
1733510400000|2024-12-06 18:40:00|7055.5|7040.5|7053.5|7038.5|7058.5|7043.5|7053.5|7038.5|167
1733510700000|2024-12-06 18:45:00|7052.4|7037.4|7050.3|7035.3|7054|7039|7049|7034|186
1733511000000|2024-12-06 18:50:00|7051.3|7036.3|7053.2|7038.2|7053.3|7038.3|7048.3|7033.3|150
1733511300000|2024-12-06 18:55:00|7053.3|7038.3|7049.4|7034.4|7053.3|7038.3|7048.3|7033.3|208
1733511600000|2024-12-06 19:00:00|7049.3|7034.3|7042.8|7027.8|7050.2|7035.2|7041.9|7026.9|237
1733511900000|2024-12-06 19:05:00|7042.7|7027.7|7040.7|7025.7|7045|7030|7039.8|7024.8|361
1733512200000|2024-12-06 19:10:00|7040.3|7025.3|7043.1|7028.1|7051.7|7036.7|7039.8|7024.8|1253
1733512500000|2024-12-06 19:15:00|7043.2|7028.2|7042.8|7027.8|7045.3|7030.3|7042.6|7027.6|249
1733512800000|2024-12-06 19:20:00|7042.7|7027.7|7042.7|7027.7|7042.7|7027.7|7042.7|7027.7|0
1733709600000|2024-12-09 02:00:00|7033.1|7018.1|7028.8|7013.8|7037.2|7022.2|7023.7|7008.7|149
1733709900000|2024-12-09 02:05:00|7029.7|7014.7|7023.8|7008.8|7029.7|7014.7|7023.8|7008.8|26
1733710200000|2024-12-09 02:10:00|7023.7|7008.7|7026.2|7011.2|7028.7|7013.7|7023.2|7008.2|33
1733710500000|2024-12-09 02:15:00|7025.7|7010.7|7026.1|7011.1|7028.2|7013.2|7023.4|7008.4|31
1733710800000|2024-12-09 02:20:00|7027.2|7012.2|7026.5|7011.5|7030.2|7015.2|7026.5|7011.5|25
1733711100000|2024-12-09 02:25:00|7027.2|7012.2|7028.7|7013.7|7030.2|7015.2|7027.2|7012.2|15
1733711400000|2024-12-09 02:30:00|7028.4|7013.4|7016.5|7001.5|7028.4|7013.4|7014.3|6999.3|102
1733711700000|2024-12-09 02:35:00|7015.6|7000.6|7013.7|6998.7|7017.9|7002.9|7013.7|6998.7|14
1733712000000|2024-12-09 02:40:00|7013.8|6998.8|7016.6|7001.6|7018|7003|7013.4|6998.4|82
1733712300000|2024-12-09 02:45:00|7018|7003|7017|7002|7018.4|7003.4|7016.5|7001.5|3
1733712600000|2024-12-09 02:50:00|7017.4|7002.4|7017|7002|7017.4|7002.4|7017|7002|2
1733712900000|2024-12-09 02:55:00|7017.4|7002.4|7018.9|7003.9|7019.3|7004.3|7017|7002|8
1733713200000|2024-12-09 03:00:00|7018.4|7003.4|7018.4|7003.4|7019.3|7004.3|7018.4|7003.4|6
1733713500000|2024-12-09 03:05:00|7018|7003|7018.5|7003.5|7019.1|7004.1|7017.5|7002.5|30
1733713800000|2024-12-09 03:10:00|7018|7003|7018.3|7003.3|7018.3|7003.3|7016.5|7001.5|9
1733714100000|2024-12-09 03:15:00|7018.7|7003.7|7018.3|7003.3|7018.8|7003.8|7017.8|7002.8|7
1733714400000|2024-12-09 03:20:00|7016.9|7001.9|7015.5|7000.5|7016.9|7001.9|7015.5|7000.5|8
1733714700000|2024-12-09 03:25:00|7015|7000|7014.4|6999.4|7015|7000|7013.9|6998.9|6
1733715000000|2024-12-09 03:30:00|7014.9|6999.9|7015.9|7000.9|7015.9|7000.9|7014.8|6999.8|3
1733715300000|2024-12-09 03:35:00|7015.5|7000.5|7018.8|7003.8|7019.3|7004.3|7015.4|7000.4|4
1733715600000|2024-12-09 03:40:00|7018.3|7003.3|7016.5|7001.5|7018.8|7003.8|7016.5|7001.5|2
1733715900000|2024-12-09 03:45:00|7016.4|7001.4|7013.4|6998.4|7016.4|7001.4|7013.4|6998.4|8
1733716200000|2024-12-09 03:50:00|7013.5|6998.5|7013.9|6998.9|7014.9|6999.9|7013.5|6998.5|4
1733716500000|2024-12-09 03:55:00|7014|6999|7018.3|7003.3|7018.4|7003.4|7014|6999|5
1733716800000|2024-12-09 04:00:00|7018.5|7003.5|7016.4|7001.4|7019|7004|7014.4|6999.4|14
1733717100000|2024-12-09 04:05:00|7016.3|7001.3|7018.8|7003.8|7018.8|7003.8|7016.3|7001.3|3
1733717400000|2024-12-09 04:10:00|7017.8|7002.8|7017.8|7002.8|7018.3|7003.3|7017.3|7002.3|1
1733717700000|2024-12-09 04:15:00|7017.3|7002.3|7017.3|7002.3|7019.4|7004.4|7016.9|7001.9|17
1733718000000|2024-12-09 04:20:00|7016.9|7001.9|7017.3|7002.3|7018.7|7003.7|7016.9|7001.9|4
1733718300000|2024-12-09 04:25:00|7018.3|7003.3|7018.3|7003.3|7018.3|7003.3|7018.3|7003.3|1
1733718600000|2024-12-09 04:30:00|7018|7003|7017.8|7002.8|7018|7003|7017.8|7002.8|0
1733718900000|2024-12-09 04:35:00|7017.9|7002.9|7017.9|7002.9|7017.9|7002.9|7017.9|7002.9|0
1733719200000|2024-12-09 04:40:00|7018.4|7003.4|7018.4|7003.4|7018.5|7003.5|7017|7002|9
1733719500000|2024-12-09 04:45:00|7018.5|7003.5|7018|7003|7018.5|7003.5|7017.6|7002.6|2
1733719800000|2024-12-09 04:50:00|7016.4|7001.4|7015|7000|7018.1|7003.1|7014.5|6999.5|8
1733720100000|2024-12-09 04:55:00|7014.6|6999.6|7014.8|6999.8|7015|7000|7013.7|6998.7|8
1733720400000|2024-12-09 05:00:00|7015.1|7000.1|7016.9|7001.9|7017.4|7002.4|7015.1|7000.1|2
1733720700000|2024-12-09 05:05:00|7017.4|7002.4|7018.5|7003.5|7019.4|7004.4|7017.4|7002.4|7
1733721000000|2024-12-09 05:10:00|7018.4|7003.4|7017.9|7002.9|7018.4|7003.4|7017.9|7002.9|1
1733721600000|2024-12-09 05:20:00|7016.2|7001.2|7017.9|7002.9|7017.9|7002.9|7015.4|7000.4|15
1733721900000|2024-12-09 05:25:00|7019.4|7004.4|7017.1|7002.1|7019.9|7004.9|7017|7002|6
1733722200000|2024-12-09 05:30:00|7017.5|7002.5|7013.1|6998.1|7017.5|7002.5|7012.4|6997.4|20
1733722500000|2024-12-09 05:35:00|7012.9|6997.9|7014|6999|7014.9|6999.9|7012.5|6997.5|19
1733722800000|2024-12-09 05:40:00|7013.1|6998.1|7013.1|6998.1|7013.5|6998.5|7013.1|6998.1|3
1733723100000|2024-12-09 05:45:00|7013.5|6998.5|7015.5|7000.5|7016.4|7001.4|7013.5|6998.5|25
1733723400000|2024-12-09 05:50:00|7015.4|7000.4|7015.9|7000.9|7015.9|7000.9|7013.5|6998.5|2
1733723700000|2024-12-09 05:55:00|7016.4|7001.4|7015.9|7000.9|7017|7002|7015.9|7000.9|3
1733724000000|2024-12-09 06:00:00|7016.4|7001.4|7018.9|7003.9|7018.9|7003.9|7015.9|7000.9|5
1733724300000|2024-12-09 06:05:00|7018.8|7003.8|7017.9|7002.9|7019.6|7004.6|7017.9|7002.9|5
1733724600000|2024-12-09 06:10:00|7017.7|7002.7|7016.8|7001.8|7017.7|7002.7|7016.8|7001.8|1
1733724900000|2024-12-09 06:15:00|7016.6|7001.6|7017.4|7002.4|7017.4|7002.4|7016.4|7001.4|1
1733725200000|2024-12-09 06:20:00|7017.9|7002.9|7018.7|7003.7|7019.2|7004.2|7017.4|7002.4|6
1733725500000|2024-12-09 06:25:00|7019.5|7004.5|7017|7002|7019.5|7004.5|7016.8|7001.8|6
1733725800000|2024-12-09 06:30:00|7016.8|7001.8|7016.8|7001.8|7018.7|7003.7|7016.5|7001.5|7
1733726100000|2024-12-09 06:35:00|7016.7|7001.7|7016.5|7001.5|7017|7002|7014.5|6999.5|17
1733726400000|2024-12-09 06:40:00|7016.8|7001.8|7017.7|7002.7|7018.5|7003.5|7016.6|7001.6|6
1733726700000|2024-12-09 06:45:00|7017.9|7002.9|7017.7|7002.7|7018.7|7003.7|7017.2|7002.2|2
1733727000000|2024-12-09 06:50:00|7018.2|7003.2|7018.4|7003.4|7018.7|7003.7|7015.9|7000.9|5
1733727300000|2024-12-09 06:55:00|7018.2|7003.2|7013.5|6998.5|7018.2|7003.2|7013.5|6998.5|9
1733727600000|2024-12-09 07:00:00|7014|6999|7014.9|6999.9|7017.3|7002.3|7014|6999|20
1733727900000|2024-12-09 07:05:00|7015.4|7000.4|7016.3|7001.3|7016.3|7001.3|7014|6999|4
1733728200000|2024-12-09 07:10:00|7016.8|7001.8|7015|7000|7016.9|7001.9|7014.5|6999.5|1
1733728500000|2024-12-09 07:15:00|7015.8|7000.8|7014.5|6999.5|7016|7001|7014.5|6999.5|9
1733728800000|2024-12-09 07:20:00|7015|7000|7017.8|7002.8|7018.3|7003.3|7014.9|6999.9|8
1733729100000|2024-12-09 07:25:00|7018.2|7003.2|7018.3|7003.3|7018.4|7003.4|7016.3|7001.3|16
1733729400000|2024-12-09 07:30:00|7018.8|7003.8|7017.9|7002.9|7018.9|7003.9|7017.3|7002.3|18
1733729700000|2024-12-09 07:35:00|7017.8|7002.8|7017.9|7002.9|7020|7005|7017.8|7002.8|14
1733730000000|2024-12-09 07:40:00|7018.1|7003.1|7017.9|7002.9|7021.8|7006.8|7017.3|7002.3|66
1733730300000|2024-12-09 07:45:00|7017.8|7002.8|7034.7|7019.7|7035.1|7020.1|7017.8|7002.8|44
1733730600000|2024-12-09 07:50:00|7035.1|7020.1|7034.8|7019.8|7036.1|7021.1|7033.6|7018.6|15
1733730900000|2024-12-09 07:55:00|7035.2|7020.2|7034.1|7019.1|7036.2|7021.2|7034.1|7019.1|11
1733731200000|2024-12-09 08:00:00|7035.2|7020.2|7028.3|7013.3|7035.2|7020.2|7028.3|7013.3|6
1733731500000|2024-12-09 08:05:00|7027.3|7012.3|7026.2|7011.2|7027.3|7012.3|7024.3|7009.3|8
1733731800000|2024-12-09 08:10:00|7026.3|7011.3|7030.3|7015.3|7030.3|7015.3|7026.3|7011.3|6
1733732100000|2024-12-09 08:15:00|7030.7|7015.7|7032.7|7017.7|7034|7019|7030.3|7015.3|3
1733732400000|2024-12-09 08:20:00|7032.8|7017.8|7036.6|7021.6|7037|7022|7032.8|7017.8|5
1733732700000|2024-12-09 08:25:00|7037|7022|7035.8|7020.8|7037|7022|7034.6|7019.6|2
1733733000000|2024-12-09 08:30:00|7037.1|7022.1|7032.7|7017.7|7037.6|7022.6|7032.6|7017.6|6
1733733300000|2024-12-09 08:35:00|7034.6|7019.6|7034.8|7019.8|7037.3|7022.3|7033.3|7018.3|11
1733733600000|2024-12-09 08:40:00|7035.7|7020.7|7039.7|7024.7|7040.2|7025.2|7034.3|7019.3|43
1733733900000|2024-12-09 08:45:00|7040.1|7025.1|7040.4|7025.4|7040.9|7025.9|7035.5|7020.5|32
1733734200000|2024-12-09 08:50:00|7040.6|7025.6|7034.4|7019.4|7041.4|7026.4|7034.4|7019.4|26
1733734500000|2024-12-09 08:55:00|7033.9|7018.9|7031.9|7016.9|7034.9|7019.9|7031.9|7016.9|9
1733734800000|2024-12-09 09:00:00|7032.4|7017.4|7039.4|7024.4|7039.4|7024.4|7031.4|7016.4|38
1733735100000|2024-12-09 09:05:00|7039|7024|7039.9|7024.9|7039.9|7024.9|7036.4|7021.4|7
1733735400000|2024-12-09 09:10:00|7040.3|7025.3|7046.3|7031.3|7048.6|7033.6|7040.3|7025.3|43
1733735700000|2024-12-09 09:15:00|7046.4|7031.4|7046.9|7031.9|7050|7035|7044.9|7029.9|28
1733736000000|2024-12-09 09:20:00|7046.5|7031.5|7049|7034|7049|7034|7043.3|7028.3|29
1733736300000|2024-12-09 09:25:00|7048.7|7033.7|7048.5|7033.5|7050|7035|7046.4|7031.4|36
1733736600000|2024-12-09 09:30:00|7048.2|7033.2|7039.3|7024.3|7048.2|7033.2|7039.2|7024.2|26
1733736900000|2024-12-09 09:35:00|7039.7|7024.7|7040.7|7025.7|7041.2|7026.2|7039.4|7024.4|2
1733737200000|2024-12-09 09:40:00|7039.2|7024.2|7036.7|7021.7|7039.3|7024.3|7036.7|7021.7|15
1733737500000|2024-12-09 09:45:00|7038.1|7023.1|7044.7|7029.7|7044.7|7029.7|7038.1|7023.1|2
1733737800000|2024-12-09 09:50:00|7044.4|7029.4|7044.9|7029.9|7045.3|7030.3|7044.3|7029.3|1
1733738100000|2024-12-09 09:55:00|7044.4|7029.4|7045.7|7030.7|7045.7|7030.7|7044.3|7029.3|4
1733738400000|2024-12-09 10:00:00|7046.7|7031.7|7045.8|7030.8|7046.7|7031.7|7044.3|7029.3|18
1733738700000|2024-12-09 10:05:00|7045.9|7030.9|7051.1|7036.1|7054|7039|7045.9|7030.9|64
1733739000000|2024-12-09 10:10:00|7051.2|7036.2|7051.7|7036.7|7053.6|7038.6|7050.3|7035.3|22
1733739300000|2024-12-09 10:15:00|7052.6|7037.6|7055.2|7040.2|7055.5|7040.5|7052.1|7037.1|46
1733739600000|2024-12-09 10:20:00|7058.5|7043.5|7063.1|7048.1|7067.9|7052.9|7058.4|7043.4|116
1733739900000|2024-12-09 10:25:00|7062.5|7047.5|7058.1|7043.1|7062.9|7047.9|7057.2|7042.2|22
1733740200000|2024-12-09 10:30:00|7058|7043|7055.2|7040.2|7059.5|7044.5|7054.1|7039.1|29
1733740500000|2024-12-09 10:35:00|7055.3|7040.3|7053.4|7038.4|7055.8|7040.8|7053.4|7038.4|11
1733740800000|2024-12-09 10:40:00|7053.9|7038.9|7055.3|7040.3|7055.3|7040.3|7051.9|7036.9|12
1733741100000|2024-12-09 10:45:00|7055.4|7040.4|7058.4|7043.4|7058.8|7043.8|7053.4|7038.4|24
1733741400000|2024-12-09 10:50:00|7058.3|7043.3|7064.2|7049.2|7064.2|7049.2|7055.3|7040.3|16
1733741700000|2024-12-09 10:55:00|7064.4|7049.4|7065.2|7050.2|7067.5|7052.5|7063.8|7048.8|32
1733742000000|2024-12-09 11:00:00|7066|7051|7060.7|7045.7|7066|7051|7059.5|7044.5|17
1733742300000|2024-12-09 11:05:00|7060.8|7045.8|7061.5|7046.5|7061.5|7046.5|7056.7|7041.7|14
1733742600000|2024-12-09 11:10:00|7061.2|7046.2|7061.1|7046.1|7062.4|7047.4|7060.4|7045.4|13
1733742900000|2024-12-09 11:15:00|7060.9|7045.9|7061.4|7046.4|7062.3|7047.3|7060.9|7045.9|0
1733743200000|2024-12-09 11:20:00|7060.9|7045.9|7060.1|7045.1|7061.6|7046.6|7059.6|7044.6|12
1733743500000|2024-12-09 11:25:00|7059.9|7044.9|7060.9|7045.9|7061.1|7046.1|7059.6|7044.6|10
1733743800000|2024-12-09 11:30:00|7060.7|7045.7|7066.1|7051.1|7066.1|7051.1|7059.9|7044.9|95
1733744100000|2024-12-09 11:35:00|7068.9|7053.9|7078.9|7063.9|7079.5|7064.5|7067.9|7052.9|131
1733744400000|2024-12-09 11:40:00|7079|7064|7078.9|7063.9|7083.5|7068.5|7077.4|7062.4|48
1733744700000|2024-12-09 11:45:00|7079.3|7064.3|7078.8|7063.8|7083|7068|7078.4|7063.4|47
1733745000000|2024-12-09 11:50:00|7079.3|7064.3|7079.9|7064.9|7084|7069|7078.1|7063.1|14
1733745300000|2024-12-09 11:55:00|7079.3|7064.3|7078.5|7063.5|7079.9|7064.9|7077|7062|15
1733745600000|2024-12-09 12:00:00|7079|7064|7081.2|7066.2|7081.3|7066.3|7078.5|7063.5|25
1733745900000|2024-12-09 12:05:00|7081|7066|7084.3|7069.3|7084.3|7069.3|7078.7|7063.7|58
1733746200000|2024-12-09 12:10:00|7084.5|7069.5|7089.7|7074.7|7092.4|7077.4|7083.7|7068.7|91
1733746500000|2024-12-09 12:15:00|7089.5|7074.5|7088.9|7073.9|7091.9|7076.9|7086|7071|44
1733746800000|2024-12-09 12:20:00|7088.5|7073.5|7086.1|7071.1|7090|7075|7086.1|7071.1|18
1733747100000|2024-12-09 12:25:00|7085.6|7070.6|7089.1|7074.1|7089.1|7074.1|7083.6|7068.6|25
1733747400000|2024-12-09 12:30:00|7089.2|7074.2|7088.1|7073.1|7089.2|7074.2|7085.3|7070.3|16
1733747700000|2024-12-09 12:35:00|7087.4|7072.4|7099.6|7084.6|7099.6|7084.6|7087.4|7072.4|73
1733748000000|2024-12-09 12:40:00|7094.6|7079.6|7096.1|7081.1|7099.6|7084.6|7093.7|7078.7|37
1733748300000|2024-12-09 12:45:00|7092.1|7077.1|7083.9|7068.9|7093.1|7078.1|7083.3|7068.3|50
1733748600000|2024-12-09 12:50:00|7083.8|7068.8|7082.6|7067.6|7085.1|7070.1|7080.1|7065.1|34
1733748900000|2024-12-09 12:55:00|7083.7|7068.7|7084.3|7069.3|7084.3|7069.3|7082.1|7067.1|4
1733749200000|2024-12-09 13:00:00|7083.1|7068.1|7079.6|7064.6|7088.4|7073.4|7076.1|7061.1|253
1733749500000|2024-12-09 13:05:00|7079.7|7064.7|7083.3|7068.3|7091.4|7076.4|7079.7|7064.7|102
1733749800000|2024-12-09 13:10:00|7083.1|7068.1|7095.1|7080.1|7101.6|7086.6|7082.9|7067.9|325
1733750100000|2024-12-09 13:15:00|7094.7|7079.7|7104.5|7089.5|7106.3|7091.3|7094.4|7079.4|276
1733750400000|2024-12-09 13:20:00|7104.4|7089.4|7103.4|7088.4|7106.3|7091.3|7094.1|7079.1|229
1733750700000|2024-12-09 13:25:00|7103.2|7088.2|7104.5|7089.5|7108.4|7093.4|7101.7|7086.7|201
1733751000000|2024-12-09 13:30:00|7103.8|7088.8|7105.2|7090.2|7106.5|7091.5|7099.4|7084.4|113
1733751300000|2024-12-09 13:35:00|7105|7090|7103.4|7088.4|7108.6|7093.6|7100.5|7085.5|131
1733751600000|2024-12-09 13:40:00|7103.9|7088.9|7098.6|7083.6|7104.3|7089.3|7091.4|7076.4|149
1733751900000|2024-12-09 13:45:00|7099.1|7084.1|7088.9|7073.9|7099.6|7084.6|7088.5|7073.5|53
1733752200000|2024-12-09 13:50:00|7088.1|7073.1|7081.6|7066.6|7093.2|7078.2|7081.6|7066.6|209
1733752500000|2024-12-09 13:55:00|7078.2|7063.2|7080.4|7065.4|7084.8|7069.8|7076.6|7061.6|177
1733752800000|2024-12-09 14:00:00|7080.6|7065.6|7076.5|7061.5|7082.4|7067.4|7075.9|7060.9|34
1733753100000|2024-12-09 14:05:00|7076.4|7061.4|7076.1|7061.1|7076.4|7061.4|7066.9|7051.9|145
1733753400000|2024-12-09 14:10:00|7076.5|7061.5|7074|7059|7078.9|7063.9|7073|7058|55
1733753700000|2024-12-09 14:15:00|7075.4|7060.4|7082.7|7067.7|7088.2|7073.2|7074.9|7059.9|100
1733754000000|2024-12-09 14:20:00|7086.7|7071.7|7087.9|7072.9|7092.3|7077.3|7084.3|7069.3|98
1733754300000|2024-12-09 14:25:00|7087.4|7072.4|7083.2|7068.2|7090.3|7075.3|7081.8|7066.8|155
1733754600000|2024-12-09 14:30:00|7082.9|7067.9|7083.2|7068.2|7084.2|7069.2|7075|7060|120
1733754900000|2024-12-09 14:35:00|7084|7069|7097|7082|7102.5|7087.5|7083.2|7068.2|167
1733755200000|2024-12-09 14:40:00|7096.1|7081.1|7101.5|7086.5|7109|7094|7095.6|7080.6|236
1733755500000|2024-12-09 14:45:00|7101.1|7086.1|7098.8|7083.8|7105.3|7090.3|7096.6|7081.6|206
1733755800000|2024-12-09 14:50:00|7098.4|7083.4|7084.9|7069.9|7099.8|7084.8|7083.9|7068.9|172
1733756100000|2024-12-09 14:55:00|7084.5|7069.5|7081.2|7066.2|7088.2|7073.2|7081.2|7066.2|115
1733756400000|2024-12-09 15:00:00|7081.3|7066.3|7086.7|7071.7|7088.2|7073.2|7076.7|7061.7|134
1733756700000|2024-12-09 15:05:00|7086.5|7071.5|7087.3|7072.3|7088.6|7073.6|7081.4|7066.4|138
1733757000000|2024-12-09 15:10:00|7087.1|7072.1|7079.3|7064.3|7088.3|7073.3|7075.8|7060.8|86
1733757300000|2024-12-09 15:15:00|7079.2|7064.2|7072.3|7057.3|7079.7|7064.7|7072.3|7057.3|88
1733757600000|2024-12-09 15:20:00|7072.2|7057.2|7066|7051|7074.5|7059.5|7063.6|7048.6|146
1733757900000|2024-12-09 15:25:00|7066.7|7051.7|7062|7047|7066.7|7051.7|7060.5|7045.5|123
1733758200000|2024-12-09 15:30:00|7062.1|7047.1|7065.1|7050.1|7066|7051|7059|7044|129
1733758500000|2024-12-09 15:35:00|7064.5|7049.5|7074.5|7059.5|7074.5|7059.5|7064.5|7049.5|238
1733758800000|2024-12-09 15:40:00|7074.6|7059.6|7070|7055|7075.9|7060.9|7069.9|7054.9|190
1733759100000|2024-12-09 15:45:00|7069.9|7054.9|7066.6|7051.6|7070.3|7055.3|7064.5|7049.5|72
1733759400000|2024-12-09 15:50:00|7066.8|7051.8|7058.8|7043.8|7068|7053|7058.8|7043.8|79
1733759700000|2024-12-09 15:55:00|7059.3|7044.3|7060|7045|7063.3|7048.3|7058.8|7043.8|95
1733760000000|2024-12-09 16:00:00|7059.1|7044.1|7062.8|7047.8|7064.2|7049.2|7052.6|7037.6|125
1733760300000|2024-12-09 16:05:00|7062.9|7047.9|7047|7032|7062.9|7047.9|7046.5|7031.5|94
1733760600000|2024-12-09 16:10:00|7049.5|7034.5|7048.6|7033.6|7053|7038|7048.6|7033.6|97
1733760900000|2024-12-09 16:15:00|7048.1|7033.1|7046.8|7031.8|7052.6|7037.6|7046.5|7031.5|78
1733761200000|2024-12-09 16:20:00|7046.6|7031.6|7050.6|7035.6|7052.6|7037.6|7046.6|7031.6|46
1733761500000|2024-12-09 16:25:00|7050.8|7035.8|7052.5|7037.5|7053.4|7038.4|7047.1|7032.1|91
1733761800000|2024-12-09 16:30:00|7053.3|7038.3|7045.3|7030.3|7053.4|7038.4|7041.4|7026.4|150
1733762100000|2024-12-09 16:35:00|7045.2|7030.2|7064|7049|7065|7050|7045.2|7030.2|87
1733762400000|2024-12-09 16:40:00|7064.5|7049.5|7054|7039|7065.4|7050.4|7052.2|7037.2|87
1733762700000|2024-12-09 16:45:00|7054.4|7039.4|7057.5|7042.5|7059|7044|7052.5|7037.5|36
1733763000000|2024-12-09 16:50:00|7058.9|7043.9|7048.4|7033.4|7059.1|7044.1|7045.8|7030.8|101
1733763300000|2024-12-09 16:55:00|7047.8|7032.8|7044.8|7029.8|7051.3|7036.3|7044.8|7029.8|96
1733763600000|2024-12-09 17:00:00|7044.3|7029.3|7051.8|7036.8|7051.8|7036.8|7042.4|7027.4|91
1733763900000|2024-12-09 17:05:00|7051.6|7036.6|7051.6|7036.6|7051.7|7036.7|7047.9|7032.9|55
1733764200000|2024-12-09 17:10:00|7051.2|7036.2|7051.6|7036.6|7051.8|7036.8|7049.2|7034.2|89
1733764500000|2024-12-09 17:15:00|7051.2|7036.2|7048.2|7033.2|7051.8|7036.8|7046.8|7031.8|92
1733764800000|2024-12-09 17:20:00|7048.3|7033.3|7045.4|7030.4|7051.8|7036.8|7044.8|7029.8|96
1733765100000|2024-12-09 17:25:00|7045.3|7030.3|7039.8|7024.8|7048.2|7033.2|7038.9|7023.9|139
1733765400000|2024-12-09 17:30:00|7040.7|7025.7|7047.7|7032.7|7048.1|7033.1|7040.3|7025.3|109
1733765700000|2024-12-09 17:35:00|7047.1|7032.1|7044.6|7029.6|7049.1|7034.1|7042.7|7027.7|81
1733766000000|2024-12-09 17:40:00|7044.5|7029.5|7047.8|7032.8|7048.3|7033.3|7043.6|7028.6|99
1733766300000|2024-12-09 17:45:00|7047.7|7032.7|7047.9|7032.9|7047.9|7032.9|7043.6|7028.6|104
1733766600000|2024-12-09 17:50:00|7047.6|7032.6|7044.6|7029.6|7049.1|7034.1|7044.1|7029.1|97
1733766900000|2024-12-09 17:55:00|7044.1|7029.1|7042.2|7027.2|7044.6|7029.6|7041.7|7026.7|121
1733767200000|2024-12-09 18:00:00|7042.1|7027.1|7042.2|7027.2|7044.6|7029.6|7041.1|7026.1|142
1733767500000|2024-12-09 18:05:00|7042.1|7027.1|7038.3|7023.3|7043|7028|7038.3|7023.3|70
1733767800000|2024-12-09 18:10:00|7039.3|7024.3|7041.8|7026.8|7044|7029|7037.7|7022.7|85
1733768100000|2024-12-09 18:15:00|7041.4|7026.4|7044.4|7029.4|7044.8|7029.8|7041.4|7026.4|63
1733768400000|2024-12-09 18:20:00|7043.9|7028.9|7048.7|7033.7|7051.6|7036.6|7043.9|7028.9|95
1733768700000|2024-12-09 18:25:00|7049.2|7034.2|7042.5|7027.5|7050.6|7035.6|7042.5|7027.5|89
1733769000000|2024-12-09 18:30:00|7042.8|7027.8|7040.5|7025.5|7042.8|7027.8|7039.1|7024.1|166
1733769300000|2024-12-09 18:35:00|7039.2|7024.2|7039.6|7024.6|7043.5|7028.5|7039.2|7024.2|76
1733769600000|2024-12-09 18:40:00|7039.2|7024.2|7040.6|7025.6|7044.6|7029.6|7038.7|7023.7|102
1733769900000|2024-12-09 18:45:00|7040.7|7025.7|7044|7029|7044.5|7029.5|7039.1|7024.1|99
1733770200000|2024-12-09 18:50:00|7044.1|7029.1|7041.5|7026.5|7044.5|7029.5|7038.7|7023.7|127
1733770500000|2024-12-09 18:55:00|7041.4|7026.4|7038.6|7023.6|7041.4|7026.4|7038.5|7023.5|144
1733770800000|2024-12-09 19:00:00|7038.7|7023.7|7033|7018|7041.1|7026.1|7033|7018|140
1733771100000|2024-12-09 19:05:00|7032.8|7017.8|7031.2|7016.2|7036.1|7021.1|7029|7014|265
1733771400000|2024-12-09 19:10:00|7031.7|7016.7|7033|7018|7033.2|7018.2|7029|7014|933
1733771700000|2024-12-09 19:15:00|7033.4|7018.4|7031.6|7016.6|7033.4|7018.4|7028.6|7013.6|204
1733796000000|2024-12-10 02:00:00|7038.2|7023.2|7040.4|7025.4|7051.4|7036.4|7037.1|7022.1|109
1733796300000|2024-12-10 02:05:00|7039.4|7024.4|7046.5|7031.5|7048.2|7033.2|7039.4|7024.4|40
1733796600000|2024-12-10 02:10:00|7045.7|7030.7|7047.5|7032.5|7050.9|7035.9|7043.5|7028.5|22
1733796900000|2024-12-10 02:15:00|7045.6|7030.6|7045.8|7030.8|7047.5|7032.5|7040.6|7025.6|7
1733797200000|2024-12-10 02:20:00|7045.9|7030.9|7045.5|7030.5|7046.4|7031.4|7043.5|7028.5|2
1733797500000|2024-12-10 02:25:00|7045.9|7030.9|7036.5|7021.5|7045.9|7030.9|7034.6|7019.6|8
1733797800000|2024-12-10 02:30:00|7037.9|7022.9|7038|7023|7038.4|7023.4|7036.1|7021.1|4
1733798100000|2024-12-10 02:35:00|7037.9|7022.9|7034.5|7019.5|7038.4|7023.4|7033.5|7018.5|5
1733798400000|2024-12-10 02:40:00|7034|7019|7034.5|7019.5|7038.3|7023.3|7033.5|7018.5|2
1733798700000|2024-12-10 02:45:00|7040.4|7025.4|7035.5|7020.5|7040.9|7025.9|7033.5|7018.5|10
1733799000000|2024-12-10 02:50:00|7035.1|7020.1|7036.4|7021.4|7040.4|7025.4|7034.5|7019.5|15
1733799300000|2024-12-10 02:55:00|7036.5|7021.5|7038|7023|7039.9|7024.9|7034.5|7019.5|5
1733799600000|2024-12-10 03:00:00|7037.7|7022.7|7025.8|7010.8|7037.7|7022.7|7025.8|7010.8|28
1733799900000|2024-12-10 03:05:00|7025.3|7010.3|7025|7010|7025.9|7010.9|7024.9|7009.9|10
1733800200000|2024-12-10 03:10:00|7024.7|7009.7|7025.3|7010.3|7026.2|7011.2|7024.5|7009.5|6
1733800500000|2024-12-10 03:15:00|7025.2|7010.2|7025.1|7010.1|7030.9|7015.9|7025|7010|24
1733800800000|2024-12-10 03:20:00|7025.6|7010.6|7028.4|7013.4|7029.3|7014.3|7025.6|7010.6|5
1733801100000|2024-12-10 03:25:00|7027.4|7012.4|7026.7|7011.7|7027.4|7012.4|7026.7|7011.7|0
1733801400000|2024-12-10 03:30:00|7026.3|7011.3|7031.4|7016.4|7032.4|7017.4|7026.1|7011.1|14
1733801700000|2024-12-10 03:35:00|7032.4|7017.4|7031.7|7016.7|7032.4|7017.4|7031.4|7016.4|0
1733802000000|2024-12-10 03:40:00|7031.6|7016.6|7031.5|7016.5|7031.6|7016.6|7031.1|7016.1|0
1733802300000|2024-12-10 03:45:00|7031.1|7016.1|7030.5|7015.5|7031.1|7016.1|7030.5|7015.5|1
1733803200000|2024-12-10 04:00:00|7032|7017|7032.5|7017.5|7032.5|7017.5|7032|7017|0
1733803500000|2024-12-10 04:05:00|7032.4|7017.4|7033.7|7018.7|7033.7|7018.7|7032.4|7017.4|1
1733803800000|2024-12-10 04:10:00|||||||||1
1733804100000|2024-12-10 04:15:00|7034.5|7019.5|7036.6|7021.6|7036.6|7021.6|7034.5|7019.5|1
1733804400000|2024-12-10 04:20:00|7036.5|7021.5|7039.4|7024.4|7039.4|7024.4|7035.7|7020.7|1
1733805000000|2024-12-10 04:30:00|7040.1|7025.1|7040.4|7025.4|7040.9|7025.9|7040.1|7025.1|0
1733805300000|2024-12-10 04:35:00|7040.9|7025.9|7042.8|7027.8|7042.8|7027.8|7040.9|7025.9|0
1733805600000|2024-12-10 04:40:00|7043.3|7028.3|7041|7026|7043.3|7028.3|7040.6|7025.6|1
1733805900000|2024-12-10 04:45:00|7040.6|7025.6|7040.6|7025.6|7041|7026|7040.6|7025.6|0
1733806500000|2024-12-10 04:55:00|7041|7026|7040.4|7025.4|7041|7026|7040.4|7025.4|0
1733806800000|2024-12-10 05:00:00|7040.8|7025.8|7040.4|7025.4|7040.9|7025.9|7039.4|7024.4|0
1733807100000|2024-12-10 05:05:00|7040|7025|7039.9|7024.9|7040|7025|7039.9|7024.9|0
1733807400000|2024-12-10 05:10:00|7040.8|7025.8|7039.5|7024.5|7040.8|7025.8|7039.4|7024.4|9
1733807700000|2024-12-10 05:15:00|7039.9|7024.9|7039.9|7024.9|7040.4|7025.4|7039.5|7024.5|1
1733808000000|2024-12-10 05:20:00|7040.3|7025.3|7039.9|7024.9|7040.8|7025.8|7039.9|7024.9|1
1733808300000|2024-12-10 05:25:00|7041|7026|7039.1|7024.1|7041|7026|7039|7024|15
1733808600000|2024-12-10 05:30:00|7038.8|7023.8|7028.8|7013.8|7038.8|7023.8|7028.7|7013.7|12
1733808900000|2024-12-10 05:35:00|7028.7|7013.7|7036.1|7021.1|7036.1|7021.1|7028.7|7013.7|13
1733809200000|2024-12-10 05:40:00|7037.1|7022.1|7036.6|7021.6|7037.1|7022.1|7036.6|7021.6|3
1733809500000|2024-12-10 05:45:00|7036.9|7021.9|7036.7|7021.7|7037.1|7022.1|7036.6|7021.6|0
1733809800000|2024-12-10 05:50:00|7036.6|7021.6|7036.6|7021.6|7037.1|7022.1|7036.6|7021.6|0
1733810100000|2024-12-10 05:55:00|7037.1|7022.1|7041.1|7026.1|7041.6|7026.6|7036.6|7021.6|17
1733810400000|2024-12-10 06:00:00|7041.6|7026.6|7041.2|7026.2|7041.6|7026.6|7040.8|7025.8|0
1733810700000|2024-12-10 06:05:00|7041.6|7026.6|7040.1|7025.1|7041.6|7026.6|7039|7024|4
1733811000000|2024-12-10 06:10:00|7039.7|7024.7|7040.1|7025.1|7040.1|7025.1|7039.7|7024.7|0
1733811300000|2024-12-10 06:15:00|7039.7|7024.7|7037.7|7022.7|7040.1|7025.1|7037.2|7022.2|11
1733811600000|2024-12-10 06:20:00|7037.6|7022.6|7037.6|7022.6|7039.1|7024.1|7036.6|7021.6|7
1733812200000|2024-12-10 06:30:00|7038.6|7023.6|7038.1|7023.1|7038.6|7023.6|7037.6|7022.6|0
1733812500000|2024-12-10 06:35:00|7037.6|7022.6|7038.6|7023.6|7038.6|7023.6|7037.6|7022.6|0
1733812800000|2024-12-10 06:40:00|7038.2|7023.2|7034.9|7019.9|7038.6|7023.6|7034.7|7019.7|2
1733813100000|2024-12-10 06:45:00|7035.2|7020.2|7034|7019|7035.4|7020.4|7034|7019|1
1733813400000|2024-12-10 06:50:00|7034.6|7019.6|7034.6|7019.6|7039|7024|7034.1|7019.1|14
1733813700000|2024-12-10 06:55:00|7035|7020|7032.9|7017.9|7035.1|7020.1|7030.1|7015.1|17
1733814000000|2024-12-10 07:00:00|7033.1|7018.1|7032.6|7017.6|7033.6|7018.6|7032.1|7017.1|6
1733814600000|2024-12-10 07:10:00|7032.4|7017.4|7037.1|7022.1|7037.1|7022.1|7030.6|7015.6|11
1733814900000|2024-12-10 07:15:00|7037.2|7022.2|7037.2|7022.2|7037.2|7022.2|7037.2|7022.2|0
1733815200000|2024-12-10 07:20:00|7035.2|7020.2|7034.7|7019.7|7035.2|7020.2|7034.2|7019.2|5
1733815500000|2024-12-10 07:25:00|7033.2|7018.2|7035.3|7020.3|7036.7|7021.7|7033.2|7018.2|2
1733815800000|2024-12-10 07:30:00|7035|7020|7035|7020|7035|7020|7034.7|7019.7|0
1733816100000|2024-12-10 07:35:00|7035.5|7020.5|7036.1|7021.1|7036.6|7021.6|7034.5|7019.5|0
1733816400000|2024-12-10 07:40:00|7036.4|7021.4|7037.1|7022.1|7037.1|7022.1|7036.1|7021.1|0
1733816700000|2024-12-10 07:45:00|7037.6|7022.6|7036.2|7021.2|7037.6|7022.6|7034.7|7019.7|9
1733817000000|2024-12-10 07:50:00|7035.8|7020.8|7034.7|7019.7|7035.8|7020.8|7034.7|7019.7|1
1733817300000|2024-12-10 07:55:00|7034.2|7019.2|7026.2|7011.2|7034.2|7019.2|7026.2|7011.2|11
1733817600000|2024-12-10 08:00:00|7026.6|7011.6|7029.7|7014.7|7029.7|7014.7|7026.6|7011.6|3
1733817900000|2024-12-10 08:05:00|7029.2|7014.2|7028.1|7013.1|7029.2|7014.2|7027.2|7012.2|4
1733818200000|2024-12-10 08:10:00|7028.2|7013.2|7027.2|7012.2|7028.2|7013.2|7027.2|7012.2|0
1733818500000|2024-12-10 08:15:00|7025.2|7010.2|7021.7|7006.7|7025.2|7010.2|7021.3|7006.3|28
1733818800000|2024-12-10 08:20:00|7022.2|7007.2|7017.3|7002.3|7022.3|7007.3|7015.5|7000.5|65
1733819100000|2024-12-10 08:25:00|7016|7001|7014.3|6999.3|7016|7001|7014.3|6999.3|51
1733819400000|2024-12-10 08:30:00|7015.3|7000.3|7021.8|7006.8|7021.8|7006.8|7015.3|7000.3|35
1733819700000|2024-12-10 08:35:00|7022.5|7007.5|7021.4|7006.4|7023.4|7008.4|7021.4|7006.4|10
1733820000000|2024-12-10 08:40:00|7021.7|7006.7|7019.7|7004.7|7023.6|7008.6|7019.7|7004.7|10
1733820300000|2024-12-10 08:45:00|7019.4|7004.4|7020.4|7005.4|7021.2|7006.2|7019.2|7004.2|12
1733820600000|2024-12-10 08:50:00|7020|7005|7017.7|7002.7|7020.2|7005.2|7017.7|7002.7|10
1733820900000|2024-12-10 08:55:00|7017.9|7002.9|7014.9|6999.9|7017.9|7002.9|7014.4|6999.4|24
1733821200000|2024-12-10 09:00:00|7014.4|6999.4|7008.5|6993.5|7015.9|7000.9|7008.5|6993.5|54
1733821500000|2024-12-10 09:05:00|7008.9|6993.9|7010|6995|7010.9|6995.9|7008.5|6993.5|27
1733821800000|2024-12-10 09:10:00|7011|6996|7009.5|6994.5|7011|6996|7009|6994|10
1733822100000|2024-12-10 09:15:00|7009|6994|7009|6994|7009.5|6994.5|7007.5|6992.5|15
1733822400000|2024-12-10 09:20:00|7009.3|6994.3|7008|6993|7010.9|6995.9|7008|6993|20
1733822700000|2024-12-10 09:25:00|7009|6994|7007.5|6992.5|7009|6994|7007.5|6992.5|29
1733823000000|2024-12-10 09:30:00|7007.9|6992.9|7006.5|6991.5|7008.4|6993.4|7006.5|6991.5|37
1733823300000|2024-12-10 09:35:00|7006.4|6991.4|7007.3|6992.3|7008.9|6993.9|7006.4|6991.4|32
1733823600000|2024-12-10 09:40:00|7006.9|6991.9|7004.8|6989.8|7006.9|6991.9|7003.5|6988.5|14
1733823900000|2024-12-10 09:45:00|7005.4|6990.4|7005|6990|7005.4|6990.4|7003.5|6988.5|35
1733824200000|2024-12-10 09:50:00|7006|6991|7003.5|6988.5|7007.5|6992.5|7003.5|6988.5|48
1733824500000|2024-12-10 09:55:00|7003.4|6988.4|7002.1|6987.1|7003.4|6988.4|7000.5|6985.5|34
1733824800000|2024-12-10 10:00:00|7001.9|6986.9|7002.6|6987.6|7003.2|6988.2|7001.9|6986.9|5
1733825100000|2024-12-10 10:05:00|7000.6|6985.6|7000.1|6985.1|7000.9|6985.9|6999.6|6984.6|33
1733825400000|2024-12-10 10:10:00|7000.4|6985.4|6999.6|6984.6|7001.6|6986.6|6999.6|6984.6|21
1733825700000|2024-12-10 10:15:00|7000.1|6985.1|6999.6|6984.6|7004.9|6989.9|6998.6|6983.6|98
1733826000000|2024-12-10 10:20:00|6999.4|6984.4|6999.3|6984.3|7000.9|6985.9|6998.3|6983.3|18
1733826300000|2024-12-10 10:25:00|6999.5|6984.5|7000.3|6985.3|7000.8|6985.8|6998.3|6983.3|47
1733826600000|2024-12-10 10:30:00|6998.6|6983.6|6998.3|6983.3|7002.3|6987.3|6998.3|6983.3|38
1733826900000|2024-12-10 10:35:00|6998.5|6983.5|6996|6981|6999.3|6984.3|6994.6|6979.6|37
1733827200000|2024-12-10 10:40:00|6995.6|6980.6|6993.5|6978.5|6995.6|6980.6|6993.5|6978.5|66
1733827500000|2024-12-10 10:45:00|6994|6979|6993.9|6978.9|6994.9|6979.9|6993.5|6978.5|35
1733827800000|2024-12-10 10:50:00|6994|6979|6998.4|6983.4|6999.4|6984.4|6993.9|6978.9|36
1733828100000|2024-12-10 10:55:00|6997|6982|6996.5|6981.5|6997|6982|6995.6|6980.6|8
1733828400000|2024-12-10 11:00:00|6995.4|6980.4|6996|6981|6996|6981|6994.5|6979.5|11
1733828700000|2024-12-10 11:05:00|6995.6|6980.6|6995.6|6980.6|6997.1|6982.1|6993.5|6978.5|17
1733829000000|2024-12-10 11:10:00|6996.1|6981.1|6996.1|6981.1|6996.6|6981.6|6995.6|6980.6|8
1733829300000|2024-12-10 11:15:00|6995.6|6980.6|6995.5|6980.5|6996.6|6981.6|6994.1|6979.1|15
1733829600000|2024-12-10 11:20:00|6995.4|6980.4|6994.5|6979.5|6996|6981|6993.5|6978.5|25
1733829900000|2024-12-10 11:25:00|6995|6980|6993|6978|6995|6980|6992.5|6977.5|27
1733830200000|2024-12-10 11:30:00|6992.5|6977.5|6993.9|6978.9|6994|6979|6992.4|6977.4|27
1733830500000|2024-12-10 11:35:00|6994.1|6979.1|6995.9|6980.9|6997.4|6982.4|6994.1|6979.1|19
1733830800000|2024-12-10 11:40:00|6997.9|6982.9|6995.9|6980.9|6999.4|6984.4|6995|6980|22
1733831100000|2024-12-10 11:45:00|6996.4|6981.4|6994.4|6979.4|6997.4|6982.4|6993.9|6978.9|16
1733831400000|2024-12-10 11:50:00|6994.5|6979.5|6992.4|6977.4|6995.9|6980.9|6992.4|6977.4|17
1733831700000|2024-12-10 11:55:00|6992|6977|6994|6979|6994.2|6979.2|6991.5|6976.5|17
1733832000000|2024-12-10 12:00:00|6993.5|6978.5|6992.9|6977.9|6994.3|6979.3|6992.4|6977.4|24
1733832300000|2024-12-10 12:05:00|6993.3|6978.3|6990.3|6975.3|6995.7|6980.7|6990.3|6975.3|23
1733832600000|2024-12-10 12:10:00|6990.2|6975.2|6987.4|6972.4|6990.3|6975.3|6984|6969|185
1733832900000|2024-12-10 12:15:00|6986.9|6971.9|6987.1|6972.1|6988.4|6973.4|6986.4|6971.4|10
1733833200000|2024-12-10 12:20:00|6987.5|6972.5|6987.4|6972.4|6988.9|6973.9|6986.4|6971.4|30
1733833500000|2024-12-10 12:25:00|6986.8|6971.8|6987.4|6972.4|6987.4|6972.4|6986.8|6971.8|4
1733833800000|2024-12-10 12:30:00|6987.9|6972.9|6986.3|6971.3|6988.2|6973.2|6984.8|6969.8|22
1733834100000|2024-12-10 12:35:00|6986.8|6971.8|6984.7|6969.7|6986.8|6971.8|6984.7|6969.7|13
1733834400000|2024-12-10 12:40:00|6984.8|6969.8|6986.3|6971.3|6987.7|6972.7|6984.8|6969.8|37
1733834700000|2024-12-10 12:45:00|6987.5|6972.5|6980.3|6965.3|6987.7|6972.7|6979.8|6964.8|140
1733835000000|2024-12-10 12:50:00|6979.8|6964.8|6979.8|6964.8|6981.7|6966.7|6975|6960|61
1733835300000|2024-12-10 12:55:00|6979.7|6964.7|6976.2|6961.2|6979.7|6964.7|6975.3|6960.3|27
1733835600000|2024-12-10 13:00:00|6976.7|6961.7|6974.8|6959.8|6979.8|6964.8|6974.8|6959.8|139
1733835900000|2024-12-10 13:05:00|6975.3|6960.3|6984|6969|6984.5|6969.5|6974.8|6959.8|166
1733836200000|2024-12-10 13:10:00|6983.9|6968.9|6984.4|6969.4|6988.4|6973.4|6983.4|6968.4|42
1733836500000|2024-12-10 13:15:00|6985.4|6970.4|6980.9|6965.9|6986.2|6971.2|6978.9|6963.9|57
1733836800000|2024-12-10 13:20:00|6980.7|6965.7|6981|6966|6984.9|6969.9|6978.4|6963.4|69
1733837100000|2024-12-10 13:25:00|6981.1|6966.1|6983.4|6968.4|6986.3|6971.3|6979.5|6964.5|103
1733837400000|2024-12-10 13:30:00|6982.5|6967.5|6984.6|6969.6|6986.1|6971.1|6979.5|6964.5|47
1733837700000|2024-12-10 13:35:00|6986.5|6971.5|6988.3|6973.3|6996.1|6981.1|6986.1|6971.1|85
1733838000000|2024-12-10 13:40:00|6988.4|6973.4|6985.9|6970.9|6991.3|6976.3|6985.9|6970.9|52
1733838300000|2024-12-10 13:45:00|6986.8|6971.8|6995.1|6980.1|6995.6|6980.6|6986.8|6971.8|59
1733838600000|2024-12-10 13:50:00|6994.8|6979.8|6991|6976|6994.8|6979.8|6988.2|6973.2|31
1733838900000|2024-12-10 13:55:00|6991.5|6976.5|6989.4|6974.4|6991.5|6976.5|6988.2|6973.2|26
1733839200000|2024-12-10 14:00:00|6988.7|6973.7|6995|6980|6998.3|6983.3|6988.7|6973.7|79
1733839500000|2024-12-10 14:05:00|6994.5|6979.5|7003.7|6988.7|7003.7|6988.7|6990.5|6975.5|163
1733839800000|2024-12-10 14:10:00|7003.8|6988.8|7005.9|6990.9|7008|6993|7003.7|6988.7|168
1733840100000|2024-12-10 14:15:00|7006.4|6991.4|6999.2|6984.2|7009.9|6994.9|6997.7|6982.7|76
1733840400000|2024-12-10 14:20:00|6998.8|6983.8|6995.7|6980.7|6998.8|6983.8|6994.2|6979.2|34
1733840700000|2024-12-10 14:25:00|6993.7|6978.7|6994.1|6979.1|6996.7|6981.7|6993.3|6978.3|30
1733841000000|2024-12-10 14:30:00|6993.7|6978.7|7001.6|6986.6|7001.9|6986.9|6988.6|6973.6|215
1733841300000|2024-12-10 14:35:00|7001.4|6986.4|7003.5|6988.5|7007.6|6992.6|6997.8|6982.8|243
1733841600000|2024-12-10 14:40:00|7003.3|6988.3|7013.1|6998.1|7014.6|6999.6|7003.2|6988.2|295
1733841900000|2024-12-10 14:45:00|7012.7|6997.7|7009|6994|7022.1|7007.1|7006.3|6991.3|380
1733842200000|2024-12-10 14:50:00|7009.1|6994.1|7008.2|6993.2|7010.1|6995.1|7005.1|6990.1|196
1733842500000|2024-12-10 14:55:00|7009.2|6994.2|7015.2|7000.2|7016.2|7001.2|7007.2|6992.2|147
1733842800000|2024-12-10 15:00:00|7015.7|7000.7|7014.3|6999.3|7016.7|7001.7|7012|6997|120
1733843100000|2024-12-10 15:05:00|7014.4|6999.4|7019.9|7004.9|7019.9|7004.9|7014|6999|171
1733843400000|2024-12-10 15:10:00|7019|7004|7019.7|7004.7|7020.6|7005.6|7018|7003|109
1733843700000|2024-12-10 15:15:00|7020.1|7005.1|7023.6|7008.6|7024|7009|7018.7|7003.7|121
1733844000000|2024-12-10 15:20:00|7024|7009|7023.7|7008.7|7024.7|7009.7|7019.7|7004.7|77
1733844300000|2024-12-10 15:25:00|7024.1|7009.1|7019.7|7004.7|7028.6|7013.6|7019|7004|136
1733844600000|2024-12-10 15:30:00|7019|7004|7019.9|7004.9|7022|7007|7017.5|7002.5|160
1733844900000|2024-12-10 15:35:00|7019|7004|7011.4|6996.4|7020.8|7005.8|7009.1|6994.1|110
1733845200000|2024-12-10 15:40:00|7011.3|6996.3|7009.3|6994.3|7013.8|6998.8|7007.1|6992.1|148
1733845500000|2024-12-10 15:45:00|7009.6|6994.6|6996.5|6981.5|7009.6|6994.6|6996.5|6981.5|344
1733845800000|2024-12-10 15:50:00|6996|6981|6995.8|6980.8|7000.4|6985.4|6992.8|6977.8|168
1733846100000|2024-12-10 15:55:00|6995.3|6980.3|6991.4|6976.4|6996.6|6981.6|6991.4|6976.4|85
1733846400000|2024-12-10 16:00:00|6990.9|6975.9|6993.5|6978.5|6995.3|6980.3|6990.9|6975.9|115
1733846700000|2024-12-10 16:05:00|6994|6979|6991|6976|6997.5|6982.5|6990.5|6975.5|93
1733847000000|2024-12-10 16:10:00|6991.2|6976.2|6998.3|6983.3|6999.7|6984.7|6991|6976|96
1733847300000|2024-12-10 16:15:00|6998.2|6983.2|7001.7|6986.7|7001.7|6986.7|6994.8|6979.8|166
1733847600000|2024-12-10 16:20:00|7003.7|6988.7|6993.2|6978.2|7003.7|6988.7|6992.7|6977.7|154
1733847900000|2024-12-10 16:25:00|6992.8|6977.8|6990.8|6975.8|6992.8|6977.8|6990.2|6975.2|120
1733848200000|2024-12-10 16:30:00|6990.3|6975.3|6991.8|6976.8|6994.3|6979.3|6990.2|6975.2|91
1733848500000|2024-12-10 16:35:00|6991.4|6976.4|6990.8|6975.8|6993.2|6978.2|6990.4|6975.4|50
1733848800000|2024-12-10 16:40:00|6990.7|6975.7|6996.3|6981.3|6996.3|6981.3|6990.3|6975.3|53
1733849100000|2024-12-10 16:45:00|6996.6|6981.6|7000.3|6985.3|7000.7|6985.7|6994.6|6979.6|80
1733849400000|2024-12-10 16:50:00|6999.9|6984.9|6994.1|6979.1|6999.9|6984.9|6992.4|6977.4|173
1733849700000|2024-12-10 16:55:00|6995.1|6980.1|6997.6|6982.6|6997.6|6982.6|6993.7|6978.7|201
1733850000000|2024-12-10 17:00:00|6996.1|6981.1|6966.3|6951.3|6996.1|6981.1|6963.6|6948.6|1039
1733850300000|2024-12-10 17:05:00|6966.2|6951.2|6979.1|6964.1|6979.1|6964.1|6965.1|6950.1|314
1733850600000|2024-12-10 17:10:00|6977.7|6962.7|6974.3|6959.3|6977.7|6962.7|6971.3|6956.3|105
1733850900000|2024-12-10 17:15:00|6974|6959|6976.3|6961.3|6981.8|6966.8|6973.3|6958.3|65
1733851200000|2024-12-10 17:20:00|6976.2|6961.2|6985.6|6970.6|6987.1|6972.1|6974.2|6959.2|102
1733851500000|2024-12-10 17:25:00|6985.1|6970.1|6981.6|6966.6|6989.6|6974.6|6981.6|6966.6|41
1733851800000|2024-12-10 17:30:00|6978.1|6963.1|6978.6|6963.6|6982|6967|6974.7|6959.7|67
1733852100000|2024-12-10 17:35:00|6977.6|6962.6|6972.1|6957.1|6977.6|6962.6|6972.1|6957.1|68
1733852400000|2024-12-10 17:40:00|6972|6957|6974.1|6959.1|6975.2|6960.2|6969.7|6954.7|109
1733852700000|2024-12-10 17:45:00|6974|6959|6977.1|6962.1|6977.6|6962.6|6972.1|6957.1|73
1733853000000|2024-12-10 17:50:00|6976.6|6961.6|6977.3|6962.3|6978.1|6963.1|6974.5|6959.5|93
1733853300000|2024-12-10 17:55:00|6976.8|6961.8|6991.1|6976.1|6993.6|6978.6|6976.6|6961.6|224
1733853600000|2024-12-10 18:00:00|6994.3|6979.3|6989.1|6974.1|6995.3|6980.3|6989.1|6974.1|84
1733853900000|2024-12-10 18:05:00|6989|6974|6991.5|6976.5|6992.4|6977.4|6988|6973|57
1733854200000|2024-12-10 18:10:00|6991.4|6976.4|6999.8|6984.8|6999.8|6984.8|6991.4|6976.4|66
1733854500000|2024-12-10 18:15:00|6999.9|6984.9|7000.4|6985.4|7001.3|6986.3|6994.1|6979.1|60
1733854800000|2024-12-10 18:20:00|7000.6|6985.6|7006.2|6991.2|7006.3|6991.3|6999.4|6984.4|52
1733855100000|2024-12-10 18:25:00|7004.2|6989.2|7009.2|6994.2|7010|6995|7004.2|6989.2|85
1733855400000|2024-12-10 18:30:00|7008.2|6993.2|7005.3|6990.3|7008.2|6993.2|7000.4|6985.4|95
1733855700000|2024-12-10 18:35:00|7005|6990|7001.3|6986.3|7006.8|6991.8|7001.3|6986.3|46
1733856000000|2024-12-10 18:40:00|7001.2|6986.2|7004|6989|7004|6989|6997.4|6982.4|37
1733856300000|2024-12-10 18:45:00|7004.2|6989.2|7005.4|6990.4|7007.9|6992.9|7002.5|6987.5|112
1733856600000|2024-12-10 18:50:00|7005.6|6990.6|7002.2|6987.2|7006.9|6991.9|6999.7|6984.7|53
1733856900000|2024-12-10 18:55:00|7001.2|6986.2|6998.6|6983.6|7003.2|6988.2|6996.6|6981.6|114
1733857200000|2024-12-10 19:00:00|6998.9|6983.9|6988.7|6973.7|6999.6|6984.6|6988.7|6973.7|131
1733857500000|2024-12-10 19:05:00|6989.2|6974.2|6985.4|6970.4|6992.1|6977.1|6984.1|6969.1|210
1733857800000|2024-12-10 19:10:00|6985.1|6970.1|6983.7|6968.7|6988.3|6973.3|6981.8|6966.8|1148
1733858100000|2024-12-10 19:15:00|6983.6|6968.6|6985.1|6970.1|6987|6972|6981.8|6966.8|323
1733882400000|2024-12-11 02:00:00|6994.7|6979.7|7008.4|6993.4|7013.2|6998.2|6993.2|6978.2|31
1733882700000|2024-12-11 02:05:00|7004.9|6989.9|7000.8|6985.8|7007.5|6992.5|6996|6981|20
1733883000000|2024-12-11 02:10:00|7001|6986|7004.5|6989.5|7005|6990|7001|6986|7
1733883300000|2024-12-11 02:15:00|7004.8|6989.8|7000.5|6985.5|7006|6991|7000.5|6985.5|2
1733883600000|2024-12-11 02:20:00|6999|6984|6999|6984|6999|6984|6999|6984|10
1733883900000|2024-12-11 02:25:00|7000|6985|6999.8|6984.8|7000.3|6985.3|6999.8|6984.8|1
1733884200000|2024-12-11 02:30:00|7000|6985|6998.5|6983.5|7000|6985|6998.5|6983.5|28
1733884500000|2024-12-11 02:35:00|6999.5|6984.5|7003.6|6988.6|7004.1|6989.1|6999|6984|8
1733884800000|2024-12-11 02:40:00|7004.1|6989.1|7002.4|6987.4|7004.1|6989.1|7001.9|6986.9|3
1733885100000|2024-12-11 02:45:00|7002|6987|7001.9|6986.9|7002.4|6987.4|7001.9|6986.9|0
1733885400000|2024-12-11 02:50:00|7004.2|6989.2|6999|6984|7004.2|6989.2|6998.5|6983.5|6
1733885700000|2024-12-11 02:55:00|7000.5|6985.5|7000.5|6985.5|7001.2|6986.2|6999.5|6984.5|1
1733886000000|2024-12-11 03:00:00|7000.9|6985.9|7000|6985|7001|6986|6998.5|6983.5|4
1733886300000|2024-12-11 03:05:00|6999.6|6984.6|7000.9|6985.9|7001.4|6986.4|6999.5|6984.5|1
1733886900000|2024-12-11 03:15:00|7000.5|6985.5|7000.9|6985.9|7001|6986|7000.5|6985.5|0
1733887200000|2024-12-11 03:20:00|7000.5|6985.5|7000.4|6985.4|7000.9|6985.9|7000.4|6985.4|1
1733887500000|2024-12-11 03:25:00|7000|6985|7002.3|6987.3|7002.3|6987.3|6999.9|6984.9|12
1733887800000|2024-12-11 03:30:00|7001.9|6986.9|7002.3|6987.3|7002.3|6987.3|7001.8|6986.8|1
1733888400000|2024-12-11 03:40:00|7002.7|6987.7|7001.8|6986.8|7002.7|6987.7|7001.8|6986.8|0
1733888700000|2024-12-11 03:45:00|7002.2|6987.2|7001.8|6986.8|7002.3|6987.3|7001.8|6986.8|0
1733889000000|2024-12-11 03:50:00|7002.3|6987.3|7000|6985|7002.3|6987.3|7000|6985|0
1733889300000|2024-12-11 03:55:00|7000.1|6985.1|6999.7|6984.7|7000.1|6985.1|6999.6|6984.6|0
1733889600000|2024-12-11 04:00:00|6999.1|6984.1|6998.6|6983.6|6999.1|6984.1|6998.6|6983.6|1
1733889900000|2024-12-11 04:05:00|6999.1|6984.1|6999.6|6984.6|6999.6|6984.6|6999.1|6984.1|2
1733890200000|2024-12-11 04:10:00|6999.7|6984.7|7000.6|6985.6|7004.3|6989.3|6999.7|6984.7|11
1733890500000|2024-12-11 04:15:00|7000.2|6985.2|7000.4|6985.4|7000.6|6985.6|7000.2|6985.2|1
1733890800000|2024-12-11 04:20:00|6999.6|6984.6|7000.1|6985.1|7000.1|6985.1|6999.6|6984.6|3
1733891100000|2024-12-11 04:25:00|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|7000.1|6985.1|1
1733891400000|2024-12-11 04:30:00|7001|6986|6999.6|6984.6|7001|6986|6999.6|6984.6|0
1733891700000|2024-12-11 04:35:00|6999.5|6984.5|6998.6|6983.6|6999.5|6984.5|6998.6|6983.6|4
1733892000000|2024-12-11 04:40:00|6998.8|6983.8|7000.5|6985.5|7000.5|6985.5|6998.8|6983.8|2
1733892300000|2024-12-11 04:45:00|||||||||1
1733892600000|2024-12-11 04:50:00|7000.1|6985.1|6999.5|6984.5|7000.5|6985.5|6998.6|6983.6|2
1733893200000|2024-12-11 05:00:00|7000|6985|6998.6|6983.6|7000|6985|6998.6|6983.6|0
1733893500000|2024-12-11 05:05:00|6999|6984|6998.6|6983.6|7000.1|6985.1|6998.6|6983.6|2
1733893800000|2024-12-11 05:10:00|6998.5|6983.5|6998.6|6983.6|6998.6|6983.6|6998.5|6983.5|5
1733894100000|2024-12-11 05:15:00|6999.5|6984.5|7000.1|6985.1|7000.1|6985.1|6999.5|6984.5|3
1733894400000|2024-12-11 05:20:00|6999.6|6984.6|7000.1|6985.1|7000.1|6985.1|6999.6|6984.6|0
1733894700000|2024-12-11 05:25:00|6999.6|6984.6|6999.6|6984.6|7000.1|6985.1|6999.6|6984.6|0
1733895000000|2024-12-11 05:30:00|6999.4|6984.4|6993|6978|6999.4|6984.4|6993|6978|4
1733895300000|2024-12-11 05:35:00|6993.5|6978.5|6993.1|6978.1|6993.5|6978.5|6992.6|6977.6|1
1733895600000|2024-12-11 05:40:00|6993.3|6978.3|6993.3|6978.3|6993.3|6978.3|6992.8|6977.8|0
1733895900000|2024-12-11 05:45:00|6993.4|6978.4|6988.7|6973.7|6994.2|6979.2|6988.3|6973.3|22
1733896200000|2024-12-11 05:50:00|6988.2|6973.2|6992.2|6977.2|6992.2|6977.2|6988.2|6973.2|2
1733896500000|2024-12-11 05:55:00|6992.5|6977.5|6994.7|6979.7|6994.7|6979.7|6992.5|6977.5|1
1733896800000|2024-12-11 06:00:00|6994.3|6979.3|6993.2|6978.2|6994.7|6979.7|6993.2|6978.2|2
1733897100000|2024-12-11 06:05:00|6994.5|6979.5|6994.2|6979.2|6994.7|6979.7|6993.7|6978.7|1
1733897400000|2024-12-11 06:10:00|6993|6978|6993.2|6978.2|6994.5|6979.5|6993|6978|2
1733897700000|2024-12-11 06:15:00|6994.1|6979.1|6997.6|6982.6|6998.1|6983.1|6994.1|6979.1|9
1733898300000|2024-12-11 06:25:00|6995.2|6980.2|6993.7|6978.7|6995.2|6980.2|6993.1|6978.1|3
1733898600000|2024-12-11 06:30:00|6992.7|6977.7|6992.7|6977.7|6993.2|6978.2|6992.7|6977.7|0
1733898900000|2024-12-11 06:35:00|6993.1|6978.1|6994.7|6979.7|6994.7|6979.7|6993.1|6978.1|1
1733899200000|2024-12-11 06:40:00|6994.2|6979.2|6994.2|6979.2|6994.7|6979.7|6994.2|6979.2|0
1733899500000|2024-12-11 06:45:00|6994.6|6979.6|6994.7|6979.7|6994.7|6979.7|6994.2|6979.2|0
1733899800000|2024-12-11 06:50:00|6994.3|6979.3|6993.3|6978.3|6995.2|6980.2|6993.3|6978.3|2
1733900100000|2024-12-11 06:55:00|6993.7|6978.7|6996.2|6981.2|6996.2|6981.2|6993.7|6978.7|3
1733900400000|2024-12-11 07:00:00|6995.8|6980.8|6995.9|6980.9|6995.9|6980.9|6995.8|6980.8|0
1733900700000|2024-12-11 07:05:00|6994.9|6979.9|6995|6980|6995|6980|6989.1|6974.1|44
1733901000000|2024-12-11 07:10:00|6995.2|6980.2|6988.6|6973.6|6995.2|6980.2|6987.2|6972.2|27
1733901300000|2024-12-11 07:15:00|6988.1|6973.1|6992.7|6977.7|6994.7|6979.7|6988.1|6973.1|10
1733901600000|2024-12-11 07:20:00|6992.6|6977.6|6987.7|6972.7|6993.1|6978.1|6987.7|6972.7|1
1733901900000|2024-12-11 07:25:00|6987.4|6972.4|6987.2|6972.2|6987.4|6972.4|6987.2|6972.2|0
1733902200000|2024-12-11 07:30:00|6986.7|6971.7|6977.8|6962.8|6986.7|6971.7|6977.8|6962.8|24
1733902500000|2024-12-11 07:35:00|6978.8|6963.8|6981.8|6966.8|6981.8|6966.8|6978.8|6963.8|4
1733902800000|2024-12-11 07:40:00|6980.8|6965.8|6978.3|6963.3|6980.8|6965.8|6977.3|6962.3|6
1733903100000|2024-12-11 07:45:00|6977.9|6962.9|6974.8|6959.8|6977.9|6962.9|6974.8|6959.8|35
1733903400000|2024-12-11 07:50:00|6975|6960|6976.6|6961.6|6976.6|6961.6|6975|6960|4
1733903700000|2024-12-11 07:55:00|6977|6962|6978.1|6963.1|6978.6|6963.6|6977|6962|2
1733904000000|2024-12-11 08:00:00|6978.6|6963.6|6977.3|6962.3|6980.7|6965.7|6977.3|6962.3|4
1733904300000|2024-12-11 08:05:00|6975.8|6960.8|6976.8|6961.8|6976.9|6961.9|6975.8|6960.8|6
1733904600000|2024-12-11 08:10:00|6978.8|6963.8|6978.8|6963.8|6981.3|6966.3|6978.3|6963.3|6
1733904900000|2024-12-11 08:15:00|6978.7|6963.7|6976.3|6961.3|6978.7|6963.7|6975.3|6960.3|5
1733905200000|2024-12-11 08:20:00|6976.2|6961.2|6979.6|6964.6|6979.6|6964.6|6975.8|6960.8|0
1733905500000|2024-12-11 08:25:00|6976.8|6961.8|6968.7|6953.7|6976.8|6961.8|6968.3|6953.3|44
1733905800000|2024-12-11 08:30:00|6970.2|6955.2|6965.6|6950.6|6970.2|6955.2|6965.4|6950.4|50
1733906100000|2024-12-11 08:35:00|6965.8|6950.8|6965.1|6950.1|6965.8|6950.8|6965.1|6950.1|6
1733906400000|2024-12-11 08:40:00|6965.3|6950.3|6966.1|6951.1|6966.1|6951.1|6965.1|6950.1|18
1733906700000|2024-12-11 08:45:00|6969.1|6954.1|6965.1|6950.1|6969.2|6954.2|6965.1|6950.1|26
1733907000000|2024-12-11 08:50:00|6966.6|6951.6|6965.1|6950.1|6966.7|6951.7|6965.1|6950.1|19
1733907300000|2024-12-11 08:55:00|6965.6|6950.6|6966.3|6951.3|6966.6|6951.6|6965.1|6950.1|9
1733907600000|2024-12-11 09:00:00|6966.5|6951.5|6957.1|6942.1|6966.5|6951.5|6956.2|6941.2|168
1733907900000|2024-12-11 09:05:00|6956.6|6941.6|6957.5|6942.5|6960|6945|6956.5|6941.5|23
1733908200000|2024-12-11 09:10:00|6957.6|6942.6|6958.6|6943.6|6959.1|6944.1|6957.1|6942.1|19
1733908500000|2024-12-11 09:15:00|6958|6943|6954.7|6939.7|6958.5|6943.5|6954.4|6939.4|111
1733908800000|2024-12-11 09:20:00|6954.6|6939.6|6955.6|6940.6|6956|6941|6954.1|6939.1|21
1733909100000|2024-12-11 09:25:00|6955.9|6940.9|6963|6948|6964.7|6949.7|6955.9|6940.9|51
1733909400000|2024-12-11 09:30:00|6961.4|6946.4|6963.5|6948.5|6963.7|6948.7|6960.4|6945.4|5
1733909700000|2024-12-11 09:35:00|6963|6948|6959.9|6944.9|6963|6948|6959.9|6944.9|13
1733910000000|2024-12-11 09:40:00|6959.7|6944.7|6961.9|6946.9|6963.5|6948.5|6959.4|6944.4|23
1733910300000|2024-12-11 09:45:00|6961|6946|6955|6940|6961|6946|6955|6940|24
1733910600000|2024-12-11 09:50:00|6954.5|6939.5|6946.5|6931.5|6954.5|6939.5|6946.5|6931.5|274
1733910900000|2024-12-11 09:55:00|6947|6932|6951|6936|6951|6936|6947|6932|62
1733911200000|2024-12-11 10:00:00|6951.4|6936.4|6956.8|6941.8|6958.3|6943.3|6950|6935|33
1733911500000|2024-12-11 10:05:00|6957|6942|6962|6947|6963|6948|6957|6942|60
1733911800000|2024-12-11 10:10:00|6961.5|6946.5|6954.5|6939.5|6961.5|6946.5|6954.2|6939.2|29
1733912100000|2024-12-11 10:15:00|6954.8|6939.8|6951.8|6936.8|6954.8|6939.8|6951.3|6936.3|44
1733912400000|2024-12-11 10:20:00|6951.7|6936.7|6947.5|6932.5|6953.2|6938.2|6947.5|6932.5|33
1733912700000|2024-12-11 10:25:00|6948|6933|6949.7|6934.7|6949.8|6934.8|6948|6933|16
1733913000000|2024-12-11 10:30:00|6949.2|6934.2|6948.4|6933.4|6950.8|6935.8|6948.2|6933.2|23
1733913300000|2024-12-11 10:35:00|6948.3|6933.3|6948.5|6933.5|6950.8|6935.8|6946.3|6931.3|49
1733913600000|2024-12-11 10:40:00|6947.7|6932.7|6945.8|6930.8|6948.6|6933.6|6945.2|6930.2|55
1733913900000|2024-12-11 10:45:00|6945.6|6930.6|6946.1|6931.1|6946.1|6931.1|6944.1|6929.1|84
1733914200000|2024-12-11 10:50:00|6945.6|6930.6|6945.6|6930.6|6945.9|6930.9|6945.1|6930.1|7
1733914500000|2024-12-11 10:55:00|6945.9|6930.9|6945.6|6930.6|6948.2|6933.2|6945.6|6930.6|17
1733914800000|2024-12-11 11:00:00|6948.1|6933.1|6947.4|6932.4|6949.7|6934.7|6945.1|6930.1|27
1733915100000|2024-12-11 11:05:00|6947.1|6932.1|6952.4|6937.4|6952.8|6937.8|6945.9|6930.9|13
1733915400000|2024-12-11 11:10:00|6952.8|6937.8|6951.2|6936.2|6952.8|6937.8|6951.1|6936.1|6
1733915700000|2024-12-11 11:15:00|6950.7|6935.7|6950.6|6935.6|6952.6|6937.6|6950.2|6935.2|3
1733916000000|2024-12-11 11:20:00|6952.5|6937.5|6951.6|6936.6|6952.6|6937.6|6951.1|6936.1|10
1733916300000|2024-12-11 11:25:00|6951.5|6936.5|6950.6|6935.6|6952.6|6937.6|6950.1|6935.1|26
1733916600000|2024-12-11 11:30:00|6950.1|6935.1|6951.7|6936.7|6952|6937|6950.1|6935.1|8
1733916900000|2024-12-11 11:35:00|6950.7|6935.7|6951.1|6936.1|6952.1|6937.1|6950.7|6935.7|9
1733917200000|2024-12-11 11:40:00|6949.1|6934.1|6952.1|6937.1|6953.1|6938.1|6949.1|6934.1|20
1733917500000|2024-12-11 11:45:00|6952|6937|6952.1|6937.1|6955|6940|6951.1|6936.1|14
1733917800000|2024-12-11 11:50:00|6952|6937|6957.5|6942.5|6957.5|6942.5|6952|6937|72
1733918100000|2024-12-11 11:55:00|6958|6943|6955.5|6940.5|6958|6943|6953.6|6938.6|14
1733918400000|2024-12-11 12:00:00|6955.6|6940.6|6955.8|6940.8|6956.3|6941.3|6954.3|6939.3|6
1733918700000|2024-12-11 12:05:00|6955.6|6940.6|6953.8|6938.8|6956.5|6941.5|6953.8|6938.8|4
1733919000000|2024-12-11 12:10:00|6954|6939|6953.8|6938.8|6955|6940|6953.8|6938.8|6
1733919300000|2024-12-11 12:15:00|6953.6|6938.6|6955|6940|6956.1|6941.1|6953.6|6938.6|6
1733919600000|2024-12-11 12:20:00|6953.8|6938.8|6955.9|6940.9|6956.4|6941.4|6952.1|6937.1|15
1733919900000|2024-12-11 12:25:00|6955|6940|6963.9|6948.9|6963.9|6948.9|6955|6940|28
1733920200000|2024-12-11 12:30:00|6963.4|6948.4|6956.9|6941.9|6963.4|6948.4|6956.9|6941.9|9
1733920500000|2024-12-11 12:35:00|6957.4|6942.4|6956.9|6941.9|6962.8|6947.8|6956.9|6941.9|36
1733920800000|2024-12-11 12:40:00|6954.5|6939.5|6956|6941|6956.5|6941.5|6949.2|6934.2|38
1733921100000|2024-12-11 12:45:00|6955.5|6940.5|6957.5|6942.5|6960.9|6945.9|6954.2|6939.2|21
1733921400000|2024-12-11 12:50:00|6958.8|6943.8|6956.8|6941.8|6959.8|6944.8|6956.2|6941.2|3
1733921700000|2024-12-11 12:55:00|6956.3|6941.3|6952.2|6937.2|6956.3|6941.3|6951.5|6936.5|24
1733922000000|2024-12-11 13:00:00|6952|6937|6946.7|6931.7|6959|6944|6945.2|6930.2|130
1733922300000|2024-12-11 13:05:00|6946.3|6931.3|6947.7|6932.7|6951.7|6936.7|6944.2|6929.2|131
1733922600000|2024-12-11 13:10:00|6947.1|6932.1|6946.9|6931.9|6948.7|6933.7|6944.2|6929.2|116
1733922900000|2024-12-11 13:15:00|6947.2|6932.2|6949.6|6934.6|6953.7|6938.7|6947.2|6932.2|104
1733923200000|2024-12-11 13:20:00|6950.9|6935.9|6951.1|6936.1|6952.3|6937.3|6949.4|6934.4|61
1733923500000|2024-12-11 13:25:00|6950.9|6935.9|6966.6|6951.6|6968.6|6953.6|6949.4|6934.4|131
1733923800000|2024-12-11 13:30:00|6966.1|6951.1|6963.1|6948.1|6967.1|6952.1|6955.3|6940.3|231
1733924100000|2024-12-11 13:35:00|6961.2|6946.2|6958.2|6943.2|6962.6|6947.6|6957.2|6942.2|86
1733924400000|2024-12-11 13:40:00|6958.7|6943.7|6959.2|6944.2|6964.8|6949.8|6954.7|6939.7|184
1733924700000|2024-12-11 13:45:00|6959.6|6944.6|6964.4|6949.4|6965.9|6950.9|6959.2|6944.2|39
1733925000000|2024-12-11 13:50:00|6964.9|6949.9|6961|6946|6966.8|6951.8|6961|6946|94
1733925300000|2024-12-11 13:55:00|6960.5|6945.5|6963.1|6948.1|6965.6|6950.6|6956.5|6941.5|107
1733925600000|2024-12-11 14:00:00|6962|6947|6965.8|6950.8|6973.3|6958.3|6962|6947|153
1733925900000|2024-12-11 14:05:00|6966.3|6951.3|6959.5|6944.5|6966.3|6951.3|6959|6944|74
1733926200000|2024-12-11 14:10:00|6958.5|6943.5|6960.5|6945.5|6961.8|6946.8|6958.5|6943.5|51
1733926500000|2024-12-11 14:15:00|6960.1|6945.1|6963.6|6948.6|6964.3|6949.3|6958.5|6943.5|140
1733926800000|2024-12-11 14:20:00|6963.2|6948.2|6964.7|6949.7|6973.3|6958.3|6963.1|6948.1|210
1733927100000|2024-12-11 14:25:00|6964.6|6949.6|6973.8|6958.8|6973.8|6958.8|6963.2|6948.2|134
1733927400000|2024-12-11 14:30:00|6974.2|6959.2|6978.6|6963.6|6983.6|6968.6|6971|6956|309
1733927700000|2024-12-11 14:35:00|6978.2|6963.2|6977|6962|6981.8|6966.8|6975.3|6960.3|169
1733928000000|2024-12-11 14:40:00|6976.5|6961.5|6986.5|6971.5|6986.5|6971.5|6972.6|6957.6|222
1733928300000|2024-12-11 14:45:00|6986.8|6971.8|6978|6963|6990.3|6975.3|6976.6|6961.6|303
1733928600000|2024-12-11 14:50:00|6977.7|6962.7|6978.3|6963.3|6982.7|6967.7|6976.6|6961.6|286
1733928900000|2024-12-11 14:55:00|6978.5|6963.5|6980.1|6965.1|6983.1|6968.1|6977.3|6962.3|199
1733929200000|2024-12-11 15:00:00|6980|6965|6984.1|6969.1|6984.1|6969.1|6978.3|6963.3|186
1733929500000|2024-12-11 15:05:00|6985.6|6970.6|6978.1|6963.1|6990.8|6975.8|6977|6962|328
1733929800000|2024-12-11 15:10:00|6976.7|6961.7|6979|6964|6981.5|6966.5|6976.7|6961.7|111
1733930100000|2024-12-11 15:15:00|6979.5|6964.5|6979.5|6964.5|6981.4|6966.4|6977.5|6962.5|62
1733930400000|2024-12-11 15:20:00|6979.9|6964.9|6984.9|6969.9|6987.6|6972.6|6979|6964|117
1733930700000|2024-12-11 15:25:00|6984.7|6969.7|6990.7|6975.7|6993.6|6978.6|6982.5|6967.5|159
1733931000000|2024-12-11 15:30:00|6991.1|6976.1|6995.4|6980.4|7003|6988|6990.7|6975.7|288
1733931300000|2024-12-11 15:35:00|6995.2|6980.2|7000.1|6985.1|7000.1|6985.1|6992|6977|230
1733931600000|2024-12-11 15:40:00|7001.1|6986.1|6998.4|6983.4|7001.1|6986.1|6993|6978|185
1733931900000|2024-12-11 15:45:00|6998.7|6983.7|7000.6|6985.6|7002.6|6987.6|6998|6983|170
1733932200000|2024-12-11 15:50:00|7002.2|6987.2|6996.6|6981.6|7005.6|6990.6|6996.6|6981.6|178
1733932500000|2024-12-11 15:55:00|6996.5|6981.5|6996.4|6981.4|6997|6982|6990.1|6975.1|133
1733932800000|2024-12-11 16:00:00|6996.9|6981.9|7004.1|6989.1|7005.6|6990.6|6994.6|6979.6|89
1733933100000|2024-12-11 16:05:00|7003.7|6988.7|7008.5|6993.5|7008.5|6993.5|7000.1|6985.1|132
1733933400000|2024-12-11 16:10:00|7008.6|6993.6|7015.9|7000.9|7015.9|7000.9|7007.8|6992.8|168
1733933700000|2024-12-11 16:15:00|7015.5|7000.5|7008.3|6993.3|7015.9|7000.9|7007.6|6992.6|94
1733934000000|2024-12-11 16:20:00|7009.4|6994.4|7008.3|6993.3|7010.4|6995.4|7003.5|6988.5|104
1733934300000|2024-12-11 16:25:00|7008.4|6993.4|7013.5|6998.5|7014.2|6999.2|7005.9|6990.9|73
1733934600000|2024-12-11 16:30:00|7012.8|6997.8|7014.5|6999.5|7018|7003|7012.5|6997.5|123
1733934900000|2024-12-11 16:35:00|7015|7000|7019.8|7004.8|7022.8|7007.8|7015|7000|87
1733935200000|2024-12-11 16:40:00|7020|7005|7019.8|7004.8|7021.6|7006.6|7017.8|7002.8|88
1733935500000|2024-12-11 16:45:00|7020.7|7005.7|7026.9|7011.9|7027.5|7012.5|7020.2|7005.2|108
1733935800000|2024-12-11 16:50:00|7026.5|7011.5|7027.9|7012.9|7028.4|7013.4|7024.5|7009.5|126
1733936100000|2024-12-11 16:55:00|7027.5|7012.5|7032.2|7017.2|7033.2|7018.2|7026.5|7011.5|166
1733936400000|2024-12-11 17:00:00|7031.7|7016.7|7030.3|7015.3|7035|7020|7028.8|7013.8|116
1733936700000|2024-12-11 17:05:00|7030.7|7015.7|7033|7018|7033.5|7018.5|7029.3|7014.3|78
1733937000000|2024-12-11 17:10:00|7032.7|7017.7|7032.3|7017.3|7033.7|7018.7|7027.7|7012.7|108
1733937300000|2024-12-11 17:15:00|7032.2|7017.2|7032.7|7017.7|7034.8|7019.8|7031.2|7016.2|107
1733937600000|2024-12-11 17:20:00|7033|7018|7033.1|7018.1|7035.6|7020.6|7032.3|7017.3|76
1733937900000|2024-12-11 17:25:00|7033.4|7018.4|7035.1|7020.1|7035.6|7020.6|7033.1|7018.1|81
1733938200000|2024-12-11 17:30:00|7034.6|7019.6|7033.9|7018.9|7035.6|7020.6|7032.1|7017.1|88
1733938500000|2024-12-11 17:35:00|7034.1|7019.1|7046.6|7031.6|7049.2|7034.2|7033.6|7018.6|161
1733938800000|2024-12-11 17:40:00|7045.8|7030.8|7048.9|7033.9|7048.9|7033.9|7044.7|7029.7|91
1733939100000|2024-12-11 17:45:00|7049.4|7034.4|7057.7|7042.7|7060.3|7045.3|7049.4|7034.4|147
1733939400000|2024-12-11 17:50:00|7058.2|7043.2|7058.7|7043.7|7063.3|7048.3|7056.6|7041.6|184
1733939700000|2024-12-11 17:55:00|7058.8|7043.8|7058.7|7043.7|7060.3|7045.3|7054.3|7039.3|114
1733940000000|2024-12-11 18:00:00|7058.2|7043.2|7065.6|7050.6|7066.6|7051.6|7057.2|7042.2|254
1733940300000|2024-12-11 18:05:00|7065.9|7050.9|7059.6|7044.6|7066.9|7051.9|7056.8|7041.8|72
1733940600000|2024-12-11 18:10:00|7060.1|7045.1|7055.6|7040.6|7060.1|7045.1|7048.3|7033.3|93
1733940900000|2024-12-11 18:15:00|7055.4|7040.4|7054.7|7039.7|7055.4|7040.4|7051.3|7036.3|48
1733941200000|2024-12-11 18:20:00|7054.6|7039.6|7051.6|7036.6|7054.9|7039.9|7051.1|7036.1|41
1733941500000|2024-12-11 18:25:00|7052|7037|7058.2|7043.2|7058.7|7043.7|7052|7037|100
1733941800000|2024-12-11 18:30:00|7058.7|7043.7|7059.8|7044.8|7059.8|7044.8|7054.6|7039.6|104
1733942100000|2024-12-11 18:35:00|7058.3|7043.3|7059.8|7044.8|7059.8|7044.8|7057.8|7042.8|123
1733942400000|2024-12-11 18:40:00|7059.2|7044.2|7057.3|7042.3|7059.8|7044.8|7056.3|7041.3|156
1733942700000|2024-12-11 18:45:00|7057.5|7042.5|7058|7043|7059.6|7044.6|7054.8|7039.8|169
1733943000000|2024-12-11 18:50:00|7056.5|7041.5|7060.6|7045.6|7060.6|7045.6|7053|7038|134
1733943300000|2024-12-11 18:55:00|7061.3|7046.3|7069.7|7054.7|7069.7|7054.7|7061.3|7046.3|204
1733943600000|2024-12-11 19:00:00|7069.9|7054.9|7063.6|7048.6|7072.2|7057.2|7063.6|7048.6|230
1733943900000|2024-12-11 19:05:00|7060.7|7045.7|7069.1|7054.1|7069.8|7054.8|7059.2|7044.2|323
1733944200000|2024-12-11 19:10:00|7068.7|7053.7|7045.2|7030.2|7075.4|7060.4|7039.9|7024.9|1092
1733944500000|2024-12-11 19:15:00|7046.2|7031.2|7055.9|7040.9|7060.6|7045.6|7044.7|7029.7|225
1733968800000|2024-12-12 02:00:00|7029.1|7014.1|7049.1|7034.1|7054.8|7039.8|7029.1|7014.1|93
1733969100000|2024-12-12 02:05:00|7045.5|7030.5|7048.9|7033.9|7052.1|7037.1|7044.1|7029.1|29
1733969400000|2024-12-12 02:10:00|7048.6|7033.6|7052.7|7037.7|7052.7|7037.7|7038.9|7023.9|40
1733969700000|2024-12-12 02:15:00|7053.8|7038.8|7054.7|7039.7|7054.7|7039.7|7053.8|7038.8|15
1733970000000|2024-12-12 02:20:00|7054.5|7039.5|7063.6|7048.6|7063.8|7048.8|7052.9|7037.9|9
1733970300000|2024-12-12 02:25:00|7064|7049|7061.1|7046.1|7064.1|7049.1|7061.1|7046.1|10
1733970600000|2024-12-12 02:30:00|7060.6|7045.6|7059.6|7044.6|7062.8|7047.8|7055.1|7040.1|33
1733970900000|2024-12-12 02:35:00|7060.1|7045.1|7061.2|7046.2|7061.7|7046.7|7058.6|7043.6|11
1733971200000|2024-12-12 02:40:00|7061.5|7046.5|7062.7|7047.7|7064.2|7049.2|7061.3|7046.3|14
1733971500000|2024-12-12 02:45:00|7058.7|7043.7|7062.2|7047.2|7062.7|7047.7|7058.7|7043.7|10
1733971800000|2024-12-12 02:50:00|7061.2|7046.2|7063.2|7048.2|7064.2|7049.2|7061.2|7046.2|1
1733972100000|2024-12-12 02:55:00|7062.2|7047.2|7064.2|7049.2|7064.2|7049.2|7062.2|7047.2|8
1733972400000|2024-12-12 03:00:00|7051.4|7036.4|7060.3|7045.3|7060.3|7045.3|7050.4|7035.4|14
1733972700000|2024-12-12 03:05:00|7061.3|7046.3|7064.3|7049.3|7064.3|7049.3|7061.3|7046.3|7
1733973000000|2024-12-12 03:10:00|7061.7|7046.7|7070.2|7055.2|7070.2|7055.2|7061.7|7046.7|12
1733973300000|2024-12-12 03:15:00|7069.8|7054.8|7068.8|7053.8|7070.2|7055.2|7068.8|7053.8|36
1733973600000|2024-12-12 03:20:00|7069.6|7054.6|7068.7|7053.7|7069.8|7054.8|7068.7|7053.7|3
1733973900000|2024-12-12 03:25:00|7069.7|7054.7|7070.2|7055.2|7070.3|7055.3|7069.2|7054.2|24
1733974200000|2024-12-12 03:30:00|7069.3|7054.3|7069.7|7054.7|7070.2|7055.2|7068.8|7053.8|2
1733974500000|2024-12-12 03:35:00|7068.7|7053.7|7066|7051|7068.7|7053.7|7066|7051|2
1733974800000|2024-12-12 03:40:00|7065.5|7050.5|7067.5|7052.5|7068.5|7053.5|7065.3|7050.3|4
1733975100000|2024-12-12 03:45:00|7066.3|7051.3|7062.5|7047.5|7066.3|7051.3|7062.5|7047.5|3
1733975400000|2024-12-12 03:50:00|7063.6|7048.6|7066.8|7051.8|7067|7052|7063.5|7048.5|2
1733975700000|2024-12-12 03:55:00|7067|7052|7067.5|7052.5|7067.5|7052.5|7066.6|7051.6|1
1733976000000|2024-12-12 04:00:00|7067.1|7052.1|7067.5|7052.5|7067.5|7052.5|7067|7052|0
1733976300000|2024-12-12 04:05:00|7064.5|7049.5|7061.9|7046.9|7064.5|7049.5|7061|7046|2
1733976600000|2024-12-12 04:10:00|7062.2|7047.2|7067|7052|7070|7055|7062.2|7047.2|7
1733976900000|2024-12-12 04:15:00|7068|7053|7067.5|7052.5|7068|7053|7067.5|7052.5|2
1733977500000|2024-12-12 04:25:00|7068.5|7053.5|7068.7|7053.7|7069.5|7054.5|7068.5|7053.5|5
1733977800000|2024-12-12 04:30:00|7068.9|7053.9|7066.4|7051.4|7068.9|7053.9|7065.9|7050.9|1
1733978400000|2024-12-12 04:40:00|7067.4|7052.4|7068.4|7053.4|7068.4|7053.4|7066.4|7051.4|3
1733978700000|2024-12-12 04:45:00|7067.9|7052.9|7067.9|7052.9|7068.4|7053.4|7067.5|7052.5|0
1733979000000|2024-12-12 04:50:00|7067.5|7052.5|7068.9|7053.9|7068.9|7053.9|7067.5|7052.5|2
1733979300000|2024-12-12 04:55:00|7067.8|7052.8|7067.4|7052.4|7068.8|7053.8|7067.3|7052.3|3
1733979600000|2024-12-12 05:00:00|7067.5|7052.5|7065.5|7050.5|7068.3|7053.3|7064.8|7049.8|2
1733979900000|2024-12-12 05:05:00|7066.3|7051.3|7067.4|7052.4|7068.3|7053.3|7066.3|7051.3|1
1733980500000|2024-12-12 05:15:00|7067.3|7052.3|7067.4|7052.4|7067.4|7052.4|7067.3|7052.3|1
1733980800000|2024-12-12 05:20:00|7068.2|7053.2|7067.4|7052.4|7068.3|7053.3|7067.4|7052.4|2
1733981100000|2024-12-12 05:25:00|7068.3|7053.3|7068.8|7053.8|7068.8|7053.8|7067.3|7052.3|1
1733981400000|2024-12-12 05:30:00|7067.7|7052.7|7068.7|7053.7|7068.8|7053.8|7067.3|7052.3|4
1733981700000|2024-12-12 05:35:00|7068.8|7053.8|7065.6|7050.6|7068.8|7053.8|7065.6|7050.6|8
1733982000000|2024-12-12 05:40:00|7064.6|7049.6|7067.1|7052.1|7067.4|7052.4|7064.6|7049.6|1
1733982300000|2024-12-12 05:45:00|7067.4|7052.4|7067.9|7052.9|7067.9|7052.9|7067.4|7052.4|2
1733982600000|2024-12-12 05:50:00|7068.3|7053.3|7071.7|7056.7|7071.7|7056.7|7068.3|7053.3|4
1733982900000|2024-12-12 05:55:00|7072.1|7057.1|7073.1|7058.1|7073.7|7058.7|7072.1|7057.1|3
1733983200000|2024-12-12 06:00:00|7073.2|7058.2|7072.2|7057.2|7073.2|7058.2|7067.5|7052.5|7
1733983500000|2024-12-12 06:05:00|7072.6|7057.6|7073.1|7058.1|7073.1|7058.1|7072.6|7057.6|0
1733983800000|2024-12-12 06:10:00|7073.2|7058.2|7073.7|7058.7|7073.7|7058.7|7072.7|7057.7|3
1733984100000|2024-12-12 06:15:00|7072.7|7057.7|7076.2|7061.2|7077.3|7062.3|7072.7|7057.7|75
1733984400000|2024-12-12 06:20:00|7075.5|7060.5|7069.1|7054.1|7075.5|7060.5|7068.3|7053.3|14
1733984700000|2024-12-12 06:25:00|7069.3|7054.3|7070.3|7055.3|7071.2|7056.2|7069.2|7054.2|3
1733985000000|2024-12-12 06:30:00|7070.8|7055.8|7071.3|7056.3|7072.2|7057.2|7070.8|7055.8|2
1733985300000|2024-12-12 06:35:00|7070.8|7055.8|7070.2|7055.2|7072.2|7057.2|7070.2|7055.2|4
1733985600000|2024-12-12 06:40:00|7070.4|7055.4|7068.9|7053.9|7072.1|7057.1|7068.4|7053.4|15
1733985900000|2024-12-12 06:45:00|7069|7054|7069.9|7054.9|7071.5|7056.5|7069|7054|2
1733986200000|2024-12-12 06:50:00|7070.2|7055.2|7069|7054|7071|7056|7069|7054|3
1733986500000|2024-12-12 06:55:00|7069.1|7054.1|7071.1|7056.1|7071.5|7056.5|7069.1|7054.1|15
1733986800000|2024-12-12 07:00:00|7071|7056|7074|7059|7074.4|7059.4|7070|7055|9
1733987100000|2024-12-12 07:05:00|7074.4|7059.4|7074.6|7059.6|7075.5|7060.5|7074.4|7059.4|0
1733987400000|2024-12-12 07:10:00|7075.5|7060.5|7077.5|7062.5|7078.2|7063.2|7075|7060|11
1733987700000|2024-12-12 07:15:00|7077.9|7062.9|7076.5|7061.5|7078.2|7063.2|7076.5|7061.5|7
1733988000000|2024-12-12 07:20:00|7076.9|7061.9|7077.9|7062.9|7077.9|7062.9|7076.9|7061.9|0
1733988300000|2024-12-12 07:25:00|7076.8|7061.8|7076.4|7061.4|7077.4|7062.4|7075.5|7060.5|6
1733988600000|2024-12-12 07:30:00|7073.8|7058.8|7076.1|7061.1|7076.1|7061.1|7072.5|7057.5|5
1733988900000|2024-12-12 07:35:00|7073.6|7058.6|7068.2|7053.2|7073.6|7058.6|7068.2|7053.2|22
1733989200000|2024-12-12 07:40:00|7066.4|7051.4|7067.5|7052.5|7068.2|7053.2|7065.5|7050.5|3
1733989500000|2024-12-12 07:45:00|7067|7052|7063.5|7048.5|7067|7052|7062.5|7047.5|10
1733989800000|2024-12-12 07:50:00|7063|7048|7061.7|7046.7|7063.5|7048.5|7061.7|7046.7|2
1733990100000|2024-12-12 07:55:00|7061.2|7046.2|7061.5|7046.5|7063.7|7048.7|7061.2|7046.2|7
1733990400000|2024-12-12 08:00:00|7061|7046|7065.4|7050.4|7065.4|7050.4|7061|7046|6
1733990700000|2024-12-12 08:05:00|7065.7|7050.7|7069.4|7054.4|7069.9|7054.9|7065.7|7050.7|8
1733991000000|2024-12-12 08:10:00|7068.4|7053.4|7065.4|7050.4|7069.6|7054.6|7065.4|7050.4|3
1733991300000|2024-12-12 08:15:00|7065.2|7050.2|7064.7|7049.7|7065.4|7050.4|7064.2|7049.2|3
1733991600000|2024-12-12 08:20:00|7063.9|7048.9|7067.8|7052.8|7067.8|7052.8|7063.9|7048.9|1
1733991900000|2024-12-12 08:25:00|7067.4|7052.4|7068.6|7053.6|7069.9|7054.9|7067.4|7052.4|4
1733992200000|2024-12-12 08:30:00|7067.5|7052.5|7065.6|7050.6|7067.5|7052.5|7064.6|7049.6|6
1733992500000|2024-12-12 08:35:00|7064.9|7049.9|7065.5|7050.5|7066.1|7051.1|7064.6|7049.6|1
1733992800000|2024-12-12 08:40:00|7064.5|7049.5|7065|7050|7065.1|7050.1|7064.5|7049.5|1
1733993100000|2024-12-12 08:45:00|7069.3|7054.3|7069|7054|7069.3|7054.3|7069|7054|3
1733993400000|2024-12-12 08:50:00|7069.2|7054.2|7072.6|7057.6|7074.2|7059.2|7069.2|7054.2|31
1733993700000|2024-12-12 08:55:00|7072.5|7057.5|7073.6|7058.6|7074.5|7059.5|7072|7057|5
1733994000000|2024-12-12 09:00:00|7073|7058|7072.5|7057.5|7074.1|7059.1|7071.1|7056.1|17
1733994300000|2024-12-12 09:05:00|7072.6|7057.6|7071.6|7056.6|7074.1|7059.1|7070.5|7055.5|19
1733994600000|2024-12-12 09:10:00|7072.1|7057.1|7071.1|7056.1|7073.1|7058.1|7070.7|7055.7|1
1733994900000|2024-12-12 09:15:00|7071|7056|7073.1|7058.1|7074.1|7059.1|7070.6|7055.6|15
1733995200000|2024-12-12 09:20:00|7073|7058|7077|7062|7077.5|7062.5|7072.6|7057.6|15
1733995500000|2024-12-12 09:25:00|7076.6|7061.6|7077.9|7062.9|7077.9|7062.9|7076|7061|9
1733995800000|2024-12-12 09:30:00|7077.7|7062.7|7078.4|7063.4|7078.4|7063.4|7077.7|7062.7|8
1733996100000|2024-12-12 09:35:00|7078.2|7063.2|7077.7|7062.7|7078.2|7063.2|7077|7062|32
1733996400000|2024-12-12 09:40:00|7077.5|7062.5|7077.9|7062.9|7077.9|7062.9|7077.5|7062.5|9
1733996700000|2024-12-12 09:45:00|7078.4|7063.4|7079.6|7064.6|7079.6|7064.6|7078|7063|18
1733997000000|2024-12-12 09:50:00|7079.5|7064.5|7078.5|7063.5|7079.5|7064.5|7078.5|7063.5|11
1733997300000|2024-12-12 09:55:00|7078.9|7063.9|7078.9|7063.9|7078.9|7063.9|7078.5|7063.5|4
1733997600000|2024-12-12 10:00:00|7079.4|7064.4|7079.3|7064.3|7079.4|7064.4|7078.8|7063.8|13
1733997900000|2024-12-12 10:05:00|7083.3|7068.3|7082.9|7067.9|7083.8|7068.8|7082.5|7067.5|15
1733998200000|2024-12-12 10:10:00|7080.4|7065.4|7081.4|7066.4|7081.4|7066.4|7078.9|7063.9|13
1733998500000|2024-12-12 10:15:00|7081.5|7066.5|7082.4|7067.4|7083.4|7068.4|7080.6|7065.6|30
1733998800000|2024-12-12 10:20:00|7082.5|7067.5|7082.9|7067.9|7082.9|7067.9|7081.4|7066.4|6
1733999100000|2024-12-12 10:25:00|7080.4|7065.4|7081.9|7066.9|7081.9|7066.9|7079.4|7064.4|11
1733999400000|2024-12-12 10:30:00|7081.5|7066.5|7083.1|7068.1|7083.4|7068.4|7079.9|7064.9|13
1733999700000|2024-12-12 10:35:00|7083.3|7068.3|7080.3|7065.3|7083.3|7068.3|7079.8|7064.8|12
1734000000000|2024-12-12 10:40:00|7081.7|7066.7|7080.8|7065.8|7081.8|7066.8|7078.3|7063.3|8
1734000300000|2024-12-12 10:45:00|7081.3|7066.3|7081.3|7066.3|7081.3|7066.3|7079.8|7064.8|5
1734000600000|2024-12-12 10:50:00|7081|7066|7077.3|7062.3|7081|7066|7076.1|7061.1|9
1734000900000|2024-12-12 10:55:00|7076.3|7061.3|7075.3|7060.3|7076.8|7061.8|7073.3|7058.3|5
1734001200000|2024-12-12 11:00:00|7074.9|7059.9|7075.8|7060.8|7077.3|7062.3|7074.8|7059.8|7
1734001500000|2024-12-12 11:05:00|7076.2|7061.2|7078.7|7063.7|7078.7|7063.7|7075.3|7060.3|5
1734001800000|2024-12-12 11:10:00|7078.8|7063.8|7075.8|7060.8|7078.8|7063.8|7074.8|7059.8|19
1734002100000|2024-12-12 11:15:00|7075.9|7060.9|7075.5|7060.5|7076.3|7061.3|7074.8|7059.8|5
1734002400000|2024-12-12 11:20:00|7075.8|7060.8|7075.8|7060.8|7077.8|7062.8|7075.5|7060.5|7
1734002700000|2024-12-12 11:25:00|7077.8|7062.8|7074.7|7059.7|7077.8|7062.8|7074.7|7059.7|12
1734003000000|2024-12-12 11:30:00|7075.7|7060.7|7079.2|7064.2|7079.2|7064.2|7075.7|7060.7|33
1734003300000|2024-12-12 11:35:00|7079.6|7064.6|7078.7|7063.7|7080.2|7065.2|7078.2|7063.2|8
1734003600000|2024-12-12 11:40:00|7079.1|7064.1|7079.8|7064.8|7080.6|7065.6|7079.1|7064.1|5
1734003900000|2024-12-12 11:45:00|7079.7|7064.7|7078.5|7063.5|7080.2|7065.2|7078.5|7063.5|19
1734004200000|2024-12-12 11:50:00|7078.8|7063.8|7077.5|7062.5|7079|7064|7077|7062|4
1734004500000|2024-12-12 11:55:00|7078|7063|7075.5|7060.5|7079|7064|7075.4|7060.4|8
1734004800000|2024-12-12 12:00:00|7075.9|7060.9|7080.5|7065.5|7080.5|7065.5|7075.9|7060.9|7
1734005100000|2024-12-12 12:05:00|7080.1|7065.1|7080|7065|7081.8|7066.8|7078.9|7063.9|30
1734005400000|2024-12-12 12:10:00|7080.4|7065.4|7080.9|7065.9|7080.9|7065.9|7080.4|7065.4|2
1734005700000|2024-12-12 12:15:00|7080.5|7065.5|7078.2|7063.2|7081.4|7066.4|7075.8|7060.8|36
1734006000000|2024-12-12 12:20:00|7077.7|7062.7|7079.5|7064.5|7079.7|7064.7|7077.7|7062.7|11
1734006300000|2024-12-12 12:25:00|7078|7063|7077.6|7062.6|7079.5|7064.5|7077.6|7062.6|10
1734006600000|2024-12-12 12:30:00|7077.2|7062.2|7078|7063|7078|7063|7075.2|7060.2|16
1734006900000|2024-12-12 12:35:00|7077.6|7062.6|7079.6|7064.6|7080.6|7065.6|7077.2|7062.2|18
1734007200000|2024-12-12 12:40:00|7078.6|7063.6|7080.1|7065.1|7080.1|7065.1|7078.1|7063.1|14
1734007500000|2024-12-12 12:45:00|7078.6|7063.6|7075.8|7060.8|7078.6|7063.6|7075.4|7060.4|4
1734007800000|2024-12-12 12:50:00|7075.6|7060.6|7081.3|7066.3|7081.3|7066.3|7074.9|7059.9|24
1734008100000|2024-12-12 12:55:00|7080.8|7065.8|7079.3|7064.3|7081.3|7066.3|7078.8|7063.8|11
1734008400000|2024-12-12 13:00:00|7078.3|7063.3|7049.3|7034.3|7078.3|7063.3|7048|7033|222
1734008700000|2024-12-12 13:05:00|7049.6|7034.6|7050.3|7035.3|7055.1|7040.1|7047.6|7032.6|66
1734009000000|2024-12-12 13:10:00|7050.6|7035.6|7060.2|7045.2|7063.4|7048.4|7048.1|7033.1|94
1734009300000|2024-12-12 13:15:00|7059.7|7044.7|7070|7055|7070.5|7055.5|7059.7|7044.7|74
1734009600000|2024-12-12 13:20:00|7067.4|7052.4|7078|7063|7079.2|7064.2|7066.2|7051.2|146
1734009900000|2024-12-12 13:25:00|7078.3|7063.3|7068.1|7053.1|7080|7065|7068.1|7053.1|138
1734010200000|2024-12-12 13:30:00|7069.1|7054.1|7063|7048|7072.6|7057.6|7059.6|7044.6|150
1734010500000|2024-12-12 13:35:00|7064|7049|7066.6|7051.6|7069.7|7054.7|7062|7047|129
1734010800000|2024-12-12 13:40:00|7068.1|7053.1|7065.2|7050.2|7069.1|7054.1|7064.7|7049.7|61
1734011100000|2024-12-12 13:45:00|7065.6|7050.6|7074|7059|7074.5|7059.5|7065.6|7050.6|35
1734011400000|2024-12-12 13:50:00|7074.7|7059.7|7071.6|7056.6|7077.5|7062.5|7065.7|7050.7|85
1734011700000|2024-12-12 13:55:00|7071.2|7056.2|7068.7|7053.7|7072.7|7057.7|7067.2|7052.2|47
1734012000000|2024-12-12 14:00:00|7068.6|7053.6|7062.9|7047.9|7069.2|7054.2|7061.5|7046.5|56
1734012300000|2024-12-12 14:05:00|7062.4|7047.4|7070.5|7055.5|7073|7058|7061.9|7046.9|47
1734012600000|2024-12-12 14:10:00|7070.1|7055.1|7068.6|7053.6|7071|7056|7064.1|7049.1|46
1734012900000|2024-12-12 14:15:00|7068.1|7053.1|7072.3|7057.3|7074.5|7059.5|7066.1|7051.1|40
1734013200000|2024-12-12 14:20:00|7072.6|7057.6|7067.6|7052.6|7074.6|7059.6|7066.6|7051.6|40
1734013500000|2024-12-12 14:25:00|7067.1|7052.1|7074.8|7059.8|7074.8|7059.8|7066.1|7051.1|69
1734013800000|2024-12-12 14:30:00|7074.4|7059.4|7069.6|7054.6|7075.3|7060.3|7068.1|7053.1|156
1734014100000|2024-12-12 14:35:00|7069.3|7054.3|7070.1|7055.1|7071.1|7056.1|7067.6|7052.6|107
1734014400000|2024-12-12 14:40:00|7070.3|7055.3|7070.3|7055.3|7070.5|7055.5|7066.3|7051.3|93
1734014700000|2024-12-12 14:45:00|7069.9|7054.9|7062|7047|7070.3|7055.3|7061.1|7046.1|162
1734015000000|2024-12-12 14:50:00|7062.3|7047.3|7066.5|7051.5|7068|7053|7062.3|7047.3|79
1734015300000|2024-12-12 14:55:00|7065.5|7050.5|7063.5|7048.5|7068.4|7053.4|7063.5|7048.5|123
1734015600000|2024-12-12 15:00:00|7063.4|7048.4|7067.7|7052.7|7068.2|7053.2|7063.4|7048.4|92
1734015900000|2024-12-12 15:05:00|7067.3|7052.3|7045|7030|7068.7|7053.7|7040.1|7025.1|231
1734016200000|2024-12-12 15:10:00|7045.3|7030.3|7051.1|7036.1|7054.4|7039.4|7044.6|7029.6|80
1734016500000|2024-12-12 15:15:00|7051.6|7036.6|7048.1|7033.1|7054.4|7039.4|7047.2|7032.2|54
1734016800000|2024-12-12 15:20:00|7048.6|7033.6|7053.7|7038.7|7055.7|7040.7|7043.8|7028.8|78
1734017100000|2024-12-12 15:25:00|7052.9|7037.9|7052.8|7037.8|7054.8|7039.8|7049.9|7034.9|46
1734017400000|2024-12-12 15:30:00|7050|7035|7049.8|7034.8|7053.2|7038.2|7045.8|7030.8|136
1734017700000|2024-12-12 15:35:00|7050.1|7035.1|7044|7029|7053.8|7038.8|7043.3|7028.3|137
1734018000000|2024-12-12 15:40:00|7044.1|7029.1|7052.8|7037.8|7054|7039|7044.1|7029.1|139
1734018300000|2024-12-12 15:45:00|7052.6|7037.6|7040.5|7025.5|7055.5|7040.5|7040.4|7025.4|126
1734018600000|2024-12-12 15:50:00|7040.4|7025.4|7040.4|7025.4|7041.9|7026.9|7037.9|7022.9|135
1734018900000|2024-12-12 15:55:00|7039.9|7024.9|7039.7|7024.7|7042.4|7027.4|7038.9|7023.9|109
1734019200000|2024-12-12 16:00:00|7040.4|7025.4|7045.9|7030.9|7048.6|7033.6|7039.9|7024.9|81
1734019500000|2024-12-12 16:05:00|7046|7031|7046.8|7031.8|7049.1|7034.1|7044.4|7029.4|68
1734019800000|2024-12-12 16:10:00|7046.7|7031.7|7052.7|7037.7|7057.2|7042.2|7046.7|7031.7|84
1734020100000|2024-12-12 16:15:00|7053.2|7038.2|7049.4|7034.4|7053.2|7038.2|7044.8|7029.8|91
1734020400000|2024-12-12 16:20:00|7049.6|7034.6|7056.4|7041.4|7057.3|7042.3|7049.6|7034.6|64
1734020700000|2024-12-12 16:25:00|7056|7041|7059.8|7044.8|7060.3|7045.3|7055.9|7040.9|53
1734021000000|2024-12-12 16:30:00|7058.3|7043.3|7059.6|7044.6|7062.6|7047.6|7058.1|7043.1|71
1734021300000|2024-12-12 16:35:00|7060.6|7045.6|7064.5|7049.5|7065.9|7050.9|7058.8|7043.8|82
1734021600000|2024-12-12 16:40:00|7064.4|7049.4|7061.3|7046.3|7066.3|7051.3|7061.3|7046.3|121
1734021900000|2024-12-12 16:45:00|7060.8|7045.8|7064.3|7049.3|7064.8|7049.8|7057.9|7042.9|79
1734022200000|2024-12-12 16:50:00|7064.8|7049.8|7061.3|7046.3|7066|7051|7060.6|7045.6|89
1734022500000|2024-12-12 16:55:00|7061.1|7046.1|7059.2|7044.2|7061.6|7046.6|7055.3|7040.3|52
1734022800000|2024-12-12 17:00:00|7059.5|7044.5|7063.2|7048.2|7064.2|7049.2|7058.7|7043.7|107
1734023100000|2024-12-12 17:05:00|7063.5|7048.5|7064.4|7049.4|7064.7|7049.7|7060.4|7045.4|38
1734023400000|2024-12-12 17:10:00|7064.8|7049.8|7069.3|7054.3|7069.7|7054.7|7062.4|7047.4|106
1734023700000|2024-12-12 17:15:00|7070|7055|7069.2|7054.2|7071.5|7056.5|7067.7|7052.7|42
1734024000000|2024-12-12 17:20:00|7068.7|7053.7|7065.4|7050.4|7068.8|7053.8|7064.6|7049.6|90
1734024300000|2024-12-12 17:25:00|7064.9|7049.9|7067.3|7052.3|7069.3|7054.3|7064.9|7049.9|39
1734024600000|2024-12-12 17:30:00|7067.8|7052.8|7069.2|7054.2|7073.7|7058.7|7067.8|7052.8|84
1734024900000|2024-12-12 17:35:00|7069.3|7054.3|7068.2|7053.2|7071|7056|7067.7|7052.7|225
1734025200000|2024-12-12 17:40:00|7069.2|7054.2|7069.1|7054.1|7070|7055|7066.7|7051.7|46
1734025500000|2024-12-12 17:45:00|7069.2|7054.2|7068.2|7053.2|7070.1|7055.1|7067.7|7052.7|43
1734025800000|2024-12-12 17:50:00|7068.1|7053.1|7068.7|7053.7|7070.6|7055.6|7068.1|7053.1|50
1734026100000|2024-12-12 17:55:00|7066.7|7051.7|7064.2|7049.2|7067.3|7052.3|7063.8|7048.8|72
1734026400000|2024-12-12 18:00:00|7064.3|7049.3|7059.5|7044.5|7064.3|7049.3|7058|7043|58
1734026700000|2024-12-12 18:05:00|7059|7044|7063.2|7048.2|7064.1|7049.1|7059|7044|41
1734027000000|2024-12-12 18:10:00|7063.1|7048.1|7059|7044|7066.2|7051.2|7057.5|7042.5|259
1734027300000|2024-12-12 18:15:00|7059.3|7044.3|7060.4|7045.4|7060.8|7045.8|7059.3|7044.3|23
1734027600000|2024-12-12 18:20:00|7060.5|7045.5|7057.3|7042.3|7060.5|7045.5|7055.3|7040.3|103
1734027900000|2024-12-12 18:25:00|7057.6|7042.6|7056.6|7041.6|7058.1|7043.1|7056.3|7041.3|28
1734028200000|2024-12-12 18:30:00|7056.3|7041.3|7052.5|7037.5|7057.6|7042.6|7052.5|7037.5|52
1734028500000|2024-12-12 18:35:00|7052.9|7037.9|7050.5|7035.5|7052.9|7037.9|7049.5|7034.5|77
1734028800000|2024-12-12 18:40:00|7049.9|7034.9|7050.1|7035.1|7050.1|7035.1|7044.7|7029.7|104
1734029100000|2024-12-12 18:45:00|7049.9|7034.9|7049.1|7034.1|7052.3|7037.3|7046.9|7031.9|114
1734029400000|2024-12-12 18:50:00|7049.4|7034.4|7050.6|7035.6|7056.6|7041.6|7048.1|7033.1|181
1734029700000|2024-12-12 18:55:00|7050.9|7035.9|7056.8|7041.8|7059.9|7044.9|7050.9|7035.9|117
1734030000000|2024-12-12 19:00:00|7056.7|7041.7|7055.5|7040.5|7060.1|7045.1|7055.1|7040.1|136
1734030300000|2024-12-12 19:05:00|7055.6|7040.6|7059.7|7044.7|7059.7|7044.7|7053.6|7038.6|173
1734030600000|2024-12-12 19:10:00|7059.3|7044.3|7042.4|7027.4|7062|7047|7042.2|7027.2|1495
1734030900000|2024-12-12 19:15:00|7042.9|7027.9|7042.5|7027.5|7045.8|7030.8|7040.8|7025.8|322
1734031200000|2024-12-12 19:20:00|7042.4|7027.4|7042.4|7027.4|7042.4|7027.4|7042.4|7027.4|0
1734055200000|2024-12-13 02:00:00|7043|7028|7011.8|6996.8|7043.6|7028.6|7010.8|6995.8|182
1734055500000|2024-12-13 02:05:00|7011.6|6996.6|7020.1|7005.1|7020.3|7005.3|7011.6|6996.6|31
1734055800000|2024-12-13 02:10:00|7019.6|7004.6|7016.8|7001.8|7020.1|7005.1|7016.8|7001.8|19
1734056100000|2024-12-13 02:15:00|7017.1|7002.1|7012.3|6997.3|7017.1|7002.1|7011.8|6996.8|22
1734056400000|2024-12-13 02:20:00|7012.8|6997.8|7018.6|7003.6|7018.6|7003.6|7009.3|6994.3|10
1734056700000|2024-12-13 02:25:00|7019.1|7004.1|7021.6|7006.6|7021.6|7006.6|7017.4|7002.4|13
1734057000000|2024-12-13 02:30:00|7022|7007|7023.6|7008.6|7027.1|7012.1|7022|7007|21
1734057300000|2024-12-13 02:35:00|7024|7009|7020.1|7005.1|7025|7010|7020.1|7005.1|6
1734057600000|2024-12-13 02:40:00|7019.7|7004.7|7026.9|7011.9|7026.9|7011.9|7019.3|7004.3|15
1734057900000|2024-12-13 02:45:00|7026.5|7011.5|7019.4|7004.4|7026.5|7011.5|7019.1|7004.1|4
1734058200000|2024-12-13 02:50:00|7020.1|7005.1|7009.4|6994.4|7022.7|7007.7|7009.4|6994.4|20
1734058500000|2024-12-13 02:55:00|7009.8|6994.8|7011|6996|7011.8|6996.8|7008.1|6993.1|71
1734058800000|2024-12-13 03:00:00|7010.3|6995.3|7003.4|6988.4|7011.2|6996.2|7003.4|6988.4|36
1734059100000|2024-12-13 03:05:00|7003|6988|6999.2|6984.2|7003.2|6988.2|6996.6|6981.6|22
1734059400000|2024-12-13 03:10:00|6999|6984|7001.5|6986.5|7003.3|6988.3|6999|6984|3
1734059700000|2024-12-13 03:15:00|7001.9|6986.9|7006.1|6991.1|7006.1|6991.1|7000.8|6985.8|0
1734060000000|2024-12-13 03:20:00|7005.7|6990.7|7005.6|6990.6|7005.7|6990.7|7003.9|6988.9|3
1734060300000|2024-12-13 03:25:00|7005.3|6990.3|7008.1|6993.1|7008.1|6993.1|7005.3|6990.3|0
1734060900000|2024-12-13 03:35:00|7008|6993|7008|6993|7008|6993|7008|6993|0
1734061500000|2024-12-13 03:45:00|7007.8|6992.8|7007.7|6992.7|7007.8|6992.8|7007.7|6992.7|0
1734061800000|2024-12-13 03:50:00|7004.9|6989.9|7001.9|6986.9|7005.1|6990.1|7001.5|6986.5|3
1734062100000|2024-12-13 03:55:00|7001.7|6986.7|7001.1|6986.1|7001.7|6986.7|7001.1|6986.1|0
1734062400000|2024-12-13 04:00:00|7000.7|6985.7|7003|6988|7003|6988|7000.1|6985.1|2
1734062700000|2024-12-13 04:05:00|7003.3|6988.3|7002.7|6987.7|7004.3|6989.3|7002.7|6987.7|1
1734063000000|2024-12-13 04:10:00|7002.5|6987.5|7002.2|6987.2|7002.5|6987.5|7000.5|6985.5|0
1734063300000|2024-12-13 04:15:00|7001.3|6986.3|7000|6985|7003.2|6988.2|7000|6985|3
1734063600000|2024-12-13 04:20:00|7000.1|6985.1|7000.8|6985.8|7001.3|6986.3|6999.1|6984.1|4
1734064200000|2024-12-13 04:30:00|7001.1|6986.1|7002.1|6987.1|7004.1|6989.1|7000.6|6985.6|9
1734064500000|2024-12-13 04:35:00|7001.8|6986.8|7003.1|6988.1|7003.1|6988.1|7001.4|6986.4|3
1734064800000|2024-12-13 04:40:00|7002.8|6987.8|7003.1|6988.1|7003.1|6988.1|7002.8|6987.8|0
1734065400000|2024-12-13 04:50:00|7002.8|6987.8|7003.6|6988.6|7003.8|6988.8|7002.8|6987.8|9
1734065700000|2024-12-13 04:55:00|7003.3|6988.3|7001.9|6986.9|7003.6|6988.6|7001.9|6986.9|1
1734066000000|2024-12-13 05:00:00|7002.6|6987.6|7000.6|6985.6|7002.6|6987.6|7000.6|6985.6|0
1734066300000|2024-12-13 05:05:00|7001.1|6986.1|7000.6|6985.6|7001.1|6986.1|7000.6|6985.6|0
1734066600000|2024-12-13 05:10:00|7000.9|6985.9|7002.7|6987.7|7002.7|6987.7|7000.9|6985.9|4
1734067200000|2024-12-13 05:20:00|7002.3|6987.3|7002.7|6987.7|7002.7|6987.7|7002.3|6987.3|0
1734067500000|2024-12-13 05:25:00|7003.4|6988.4|7003.2|6988.2|7003.7|6988.7|7003.2|6988.2|1
1734067800000|2024-12-13 05:30:00|7003.7|6988.7|7003.7|6988.7|7003.7|6988.7|7003.2|6988.2|0
1734068100000|2024-12-13 05:35:00|7003.3|6988.3|7003.2|6988.2|7003.7|6988.7|7003.2|6988.2|3
1734068400000|2024-12-13 05:40:00|7003.7|6988.7|7002.2|6987.2|7003.7|6988.7|7002.2|6987.2|2
1734068700000|2024-12-13 05:45:00|7001.9|6986.9|6995.8|6980.8|7001.9|6986.9|6995.8|6980.8|16
1734069000000|2024-12-13 05:50:00|6996|6981|6997.8|6982.8|6997.8|6982.8|6996|6981|7
1734069300000|2024-12-13 05:55:00|6998|6983|6999.2|6984.2|7001.3|6986.3|6998|6983|4
1734069600000|2024-12-13 06:00:00|6999.3|6984.3|7001.3|6986.3|7001.3|6986.3|6999.3|6984.3|0
1734070200000|2024-12-13 06:10:00|7001.2|6986.2|7001.2|6986.2|7001.2|6986.2|7001.2|6986.2|0
1734070500000|2024-12-13 06:15:00|7001.6|6986.6|7001.1|6986.1|7001.7|6986.7|7001|6986|1
1734070800000|2024-12-13 06:20:00|7002.2|6987.2|7001.2|6986.2|7003.6|6988.6|7001.2|6986.2|15
1734071100000|2024-12-13 06:25:00|7001.1|6986.1|7002.1|6987.1|7002.1|6987.1|7001.1|6986.1|10
1734071400000|2024-12-13 06:30:00|7002.4|6987.4|6999|6984|7002.4|6987.4|6999|6984|9
1734071700000|2024-12-13 06:35:00|6996.4|6981.4|6998.4|6983.4|6998.7|6983.7|6996|6981|16
1734072000000|2024-12-13 06:40:00|6999.1|6984.1|6994.5|6979.5|6999.1|6984.1|6994|6979|16
1734072300000|2024-12-13 06:45:00|6994.9|6979.9|7000.6|6985.6|7001.1|6986.1|6994.9|6979.9|3
1734072600000|2024-12-13 06:50:00|7000.7|6985.7|7000.2|6985.2|7001.2|6986.2|7000.2|6985.2|0
1734072900000|2024-12-13 06:55:00|7000.6|6985.6|6995.2|6980.2|7000.6|6985.6|6995.2|6980.2|2
1734073200000|2024-12-13 07:00:00|6994.9|6979.9|6995.2|6980.2|6995.2|6980.2|6994.9|6979.9|0
1734073500000|2024-12-13 07:05:00|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|0
1734073800000|2024-12-13 07:10:00|6996|6981|6998.3|6983.3|6998.3|6983.3|6996|6981|1
1734074100000|2024-12-13 07:15:00|6997.5|6982.5|6998.4|6983.4|6998.4|6983.4|6997.3|6982.3|0
1734074400000|2024-12-13 07:20:00|6998.8|6983.8|6999.3|6984.3|6999.6|6984.6|6997.4|6982.4|2
1734074700000|2024-12-13 07:25:00|7000.3|6985.3|7001.5|6986.5|7001.6|6986.6|7000.3|6985.3|7
1734075000000|2024-12-13 07:30:00|6999.4|6984.4|6997.1|6982.1|6999.4|6984.4|6996.6|6981.6|31
1734075300000|2024-12-13 07:35:00|6996.7|6981.7|6996.6|6981.6|6996.7|6981.7|6996.6|6981.6|14
1734075600000|2024-12-13 07:40:00|6997.6|6982.6|6997.1|6982.1|6997.6|6982.6|6997.1|6982.1|1
1734075900000|2024-12-13 07:45:00|6996.6|6981.6|6992.8|6977.8|6997.6|6982.6|6992.6|6977.6|51
1734076200000|2024-12-13 07:50:00|6991.3|6976.3|6993.9|6978.9|6993.9|6978.9|6990.8|6975.8|11
1734076500000|2024-12-13 07:55:00|6994.1|6979.1|6996.9|6981.9|6996.9|6981.9|6994.1|6979.1|2
1734076800000|2024-12-13 08:00:00|6996.5|6981.5|6993.7|6978.7|6996.5|6981.5|6991.9|6976.9|6
1734077100000|2024-12-13 08:05:00|6994.1|6979.1|6997.4|6982.4|7001.2|6986.2|6994.1|6979.1|7
1734077400000|2024-12-13 08:10:00|6997.9|6982.9|6997.4|6982.4|6999.2|6984.2|6996.9|6981.9|5
1734077700000|2024-12-13 08:15:00|6997.9|6982.9|6995.7|6980.7|6997.9|6982.9|6995.7|6980.7|8
1734078000000|2024-12-13 08:20:00|6995.4|6980.4|6995.9|6980.9|6995.9|6980.9|6992.9|6977.9|9
1734078300000|2024-12-13 08:25:00|6993.9|6978.9|6993.7|6978.7|6993.9|6978.9|6993.7|6978.7|3
1734078600000|2024-12-13 08:30:00|6994.7|6979.7|6997.6|6982.6|6997.7|6982.7|6994.7|6979.7|1
1734078900000|2024-12-13 08:35:00|6997.2|6982.2|7000.6|6985.6|7001.6|6986.6|6997.2|6982.2|15
1734079200000|2024-12-13 08:40:00|7000.9|6985.9|6999.6|6984.6|7001.3|6986.3|6998.3|6983.3|6
1734079500000|2024-12-13 08:45:00|7000|6985|7001.3|6986.3|7003.3|6988.3|6998.3|6983.3|16
1734079800000|2024-12-13 08:50:00|7001.6|6986.6|7001.8|6986.8|7002.8|6987.8|7000.8|6985.8|3
1734080100000|2024-12-13 08:55:00|7001.3|6986.3|6998.3|6983.3|7002.3|6987.3|6998.3|6983.3|3
1734080400000|2024-12-13 09:00:00|6997.9|6982.9|6996.8|6981.8|6997.9|6982.9|6995.8|6980.8|14
1734080700000|2024-12-13 09:05:00|6997.3|6982.3|6996.3|6981.3|6997.3|6982.3|6996.3|6981.3|3
1734081000000|2024-12-13 09:10:00|6996.1|6981.1|6996.3|6981.3|6996.8|6981.8|6995.4|6980.4|2
1734081300000|2024-12-13 09:15:00|6996.6|6981.6|6996.8|6981.8|6996.8|6981.8|6996.3|6981.3|4
1734081600000|2024-12-13 09:20:00|6996.9|6981.9|6995.8|6980.8|6997.8|6982.8|6994.8|6979.8|14
1734081900000|2024-12-13 09:25:00|6996.4|6981.4|6995.3|6980.3|7000.9|6985.9|6995.3|6980.3|27
1734082200000|2024-12-13 09:30:00|6995.7|6980.7|6996.8|6981.8|6997.9|6982.9|6995.3|6980.3|7
1734082500000|2024-12-13 09:35:00|6995.9|6980.9|6996.3|6981.3|6996.8|6981.8|6994.9|6979.9|13
1734082800000|2024-12-13 09:40:00|6996.7|6981.7|6995.8|6980.8|6996.8|6981.8|6995.8|6980.8|6
1734083100000|2024-12-13 09:45:00|6995.1|6980.1|6994.3|6979.3|6995.5|6980.5|6993.8|6978.8|50
1734083400000|2024-12-13 09:50:00|6994.7|6979.7|6996.3|6981.3|6996.3|6981.3|6994.3|6979.3|26
1734083700000|2024-12-13 09:55:00|6995.8|6980.8|6997.3|6982.3|6997.3|6982.3|6995.8|6980.8|3
1734084000000|2024-12-13 10:00:00|6997.5|6982.5|6995.8|6980.8|6999.3|6984.3|6995.8|6980.8|20
1734084300000|2024-12-13 10:05:00|6997.3|6982.3|6996.2|6981.2|6997.5|6982.5|6995.7|6980.7|33
1734084600000|2024-12-13 10:10:00|6996.7|6981.7|6993.7|6978.7|6998.7|6983.7|6993.7|6978.7|15
1734084900000|2024-12-13 10:15:00|6993.8|6978.8|6993.8|6978.8|6994.3|6979.3|6993.7|6978.7|21
1734085200000|2024-12-13 10:20:00|6993.7|6978.7|6993.8|6978.8|6995|6980|6993.7|6978.7|18
1734085500000|2024-12-13 10:25:00|6992.8|6977.8|6991.7|6976.7|6992.8|6977.8|6991.2|6976.2|181
1734085800000|2024-12-13 10:30:00|6991.4|6976.4|6984.6|6969.6|6991.9|6976.9|6984.1|6969.1|41
1734086100000|2024-12-13 10:35:00|6984.3|6969.3|6981|6966|6984.3|6969.3|6981|6966|96
1734086400000|2024-12-13 10:40:00|6980.6|6965.6|6982.9|6967.9|6982.9|6967.9|6979.1|6964.1|26
1734086700000|2024-12-13 10:45:00|6983|6968|6982.9|6967.9|6984.4|6969.4|6979.5|6964.5|30
1734087000000|2024-12-13 10:50:00|6982.7|6967.7|6982.5|6967.5|6984|6969|6982.4|6967.4|10
1734087300000|2024-12-13 10:55:00|6982.4|6967.4|6982.9|6967.9|6983.7|6968.7|6981.5|6966.5|23
1734087600000|2024-12-13 11:00:00|6982.7|6967.7|6982.9|6967.9|6982.9|6967.9|6981.9|6966.9|6
1734087900000|2024-12-13 11:05:00|6983.6|6968.6|6986.5|6971.5|6988.9|6973.9|6982.4|6967.4|29
1734088200000|2024-12-13 11:10:00|6986.4|6971.4|6986.9|6971.9|6986.9|6971.9|6985.9|6970.9|5
1734088500000|2024-12-13 11:15:00|6986.5|6971.5|6985.9|6970.9|6986.5|6971.5|6985.9|6970.9|10
1734088800000|2024-12-13 11:20:00|6987.4|6972.4|6985.9|6970.9|6987.9|6972.9|6985.9|6970.9|14
1734089100000|2024-12-13 11:25:00|6987|6972|6986|6971|6987.9|6972.9|6985.9|6970.9|21
1734089400000|2024-12-13 11:30:00|6986.5|6971.5|6986|6971|6987.5|6972.5|6986|6971|17
1734089700000|2024-12-13 11:35:00|6986.5|6971.5|6987.1|6972.1|6987.1|6972.1|6986|6971|10
1734090000000|2024-12-13 11:40:00|6986.9|6971.9|6986.1|6971.1|6986.9|6971.9|6986.1|6971.1|7
1734090300000|2024-12-13 11:45:00|6985.9|6970.9|6984.8|6969.8|6987.3|6972.3|6984.8|6969.8|44
1734090600000|2024-12-13 11:50:00|6984.1|6969.1|6984.4|6969.4|6984.9|6969.9|6983.9|6968.9|5
1734090900000|2024-12-13 11:55:00|6983.9|6968.9|6984.4|6969.4|6984.6|6969.6|6983.6|6968.6|6
1734091200000|2024-12-13 12:00:00|6983.9|6968.9|6984.9|6969.9|6985.4|6970.4|6983.6|6968.6|25
1734091500000|2024-12-13 12:05:00|6984.6|6969.6|6983.9|6968.9|6984.6|6969.6|6983.6|6968.6|7
1734091800000|2024-12-13 12:10:00|6984.8|6969.8|6980.9|6965.9|6984.8|6969.8|6980.9|6965.9|13
1734092100000|2024-12-13 12:15:00|6980.6|6965.6|6979.9|6964.9|6980.9|6965.9|6979.9|6964.9|6
1734092400000|2024-12-13 12:20:00|6979.6|6964.6|6979.5|6964.5|6981.5|6966.5|6979.5|6964.5|8
1734092700000|2024-12-13 12:25:00|6981|6966|6979.5|6964.5|6981|6966|6979|6964|21
1734093000000|2024-12-13 12:30:00|6979|6964|6981.5|6966.5|6981.5|6966.5|6979|6964|8
1734093300000|2024-12-13 12:35:00|6981.3|6966.3|6980.6|6965.6|6984.3|6969.3|6980.6|6965.6|40
1734093600000|2024-12-13 12:40:00|6980.7|6965.7|6977.1|6962.1|6980.7|6965.7|6977.1|6962.1|41
1734093900000|2024-12-13 12:45:00|6977.3|6962.3|6969.9|6954.9|6977.3|6962.3|6969.9|6954.9|82
1734094200000|2024-12-13 12:50:00|6969.3|6954.3|6972.9|6957.9|6973.3|6958.3|6967.9|6952.9|44
1734094500000|2024-12-13 12:55:00|6972.8|6957.8|6974.6|6959.6|6976.3|6961.3|6971.9|6956.9|40
1734094800000|2024-12-13 13:00:00|6974.3|6959.3|6965.8|6950.8|6974.3|6959.3|6963.8|6948.8|129
1734095100000|2024-12-13 13:05:00|6965.6|6950.6|6964.9|6949.9|6966.5|6951.5|6962|6947|89
1734095400000|2024-12-13 13:10:00|6965.2|6950.2|6962.5|6947.5|6966.4|6951.4|6962.1|6947.1|46
1734095700000|2024-12-13 13:15:00|6962.9|6947.9|6967.5|6952.5|6977.9|6962.9|6962.5|6947.5|88
1734096000000|2024-12-13 13:20:00|6966.6|6951.6|6961.5|6946.5|6968.5|6953.5|6960.6|6945.6|88
1734096300000|2024-12-13 13:25:00|6962.2|6947.2|6978.8|6963.8|6978.8|6963.8|6962.2|6947.2|118
1734096600000|2024-12-13 13:30:00|6977.1|6962.1|6971.3|6956.3|6977.5|6962.5|6969.8|6954.8|73
1734096900000|2024-12-13 13:35:00|6971.2|6956.2|6978.4|6963.4|6978.9|6963.9|6968.6|6953.6|70
1734097200000|2024-12-13 13:40:00|6978.8|6963.8|6977.4|6962.4|6979.4|6964.4|6975.7|6960.7|38
1734097500000|2024-12-13 13:45:00|6976.9|6961.9|6971.7|6956.7|6977.5|6962.5|6969.3|6954.3|53
1734097800000|2024-12-13 13:50:00|6972|6957|6980.7|6965.7|6985.8|6970.8|6972|6957|70
1734098100000|2024-12-13 13:55:00|6980.6|6965.6|6976.7|6961.7|6980.6|6965.6|6972.7|6957.7|45
1734098400000|2024-12-13 14:00:00|6976.1|6961.1|6979.8|6964.8|6980.3|6965.3|6968.7|6953.7|173
1734098700000|2024-12-13 14:05:00|6980.1|6965.1|6985.3|6970.3|6988|6973|6980.1|6965.1|179
1734099000000|2024-12-13 14:10:00|6985.1|6970.1|6978.4|6963.4|6985.3|6970.3|6977.4|6962.4|34
1734099300000|2024-12-13 14:15:00|6978.1|6963.1|6976.9|6961.9|6981.8|6966.8|6976.4|6961.4|54
1734099600000|2024-12-13 14:20:00|6977.8|6962.8|6980.7|6965.7|6984.2|6969.2|6977.7|6962.7|92
1734099900000|2024-12-13 14:25:00|6980.8|6965.8|6981.2|6966.2|6983|6968|6980.2|6965.2|22
1734100200000|2024-12-13 14:30:00|6982.4|6967.4|6975.8|6960.8|6982.4|6967.4|6974.9|6959.9|139
1734100500000|2024-12-13 14:35:00|6975.9|6960.9|6979|6964|6979|6964|6970.8|6955.8|144
1734100800000|2024-12-13 14:40:00|6977.8|6962.8|6982.4|6967.4|6986.4|6971.4|6976.8|6961.8|85
1734101100000|2024-12-13 14:45:00|6983.9|6968.9|6984.5|6969.5|6987.8|6972.8|6979.3|6964.3|93
1734101400000|2024-12-13 14:50:00|6984|6969|6985.4|6970.4|6985.8|6970.8|6982.3|6967.3|48
1734101700000|2024-12-13 14:55:00|6985.9|6970.9|6981.2|6966.2|6987|6972|6979.5|6964.5|36
1734102000000|2024-12-13 15:00:00|6981.5|6966.5|6975.1|6960.1|6981.5|6966.5|6973|6958|85
1734102300000|2024-12-13 15:05:00|6974.4|6959.4|6976.3|6961.3|6976.7|6961.7|6970.3|6955.3|102
1734102600000|2024-12-13 15:10:00|6976.7|6961.7|6973|6958|6977|6962|6973|6958|44
1734102900000|2024-12-13 15:15:00|6974.1|6959.1|6977.3|6962.3|6977.3|6962.3|6971.6|6956.6|115
1734103200000|2024-12-13 15:20:00|6975.5|6960.5|6971.9|6956.9|6976.1|6961.1|6970.9|6955.9|81
1734103500000|2024-12-13 15:25:00|6971.8|6956.8|6973.7|6958.7|6974.1|6959.1|6969.7|6954.7|99
1734103800000|2024-12-13 15:30:00|6973.6|6958.6|6976.1|6961.1|6980|6965|6973.1|6958.1|191
1734104100000|2024-12-13 15:35:00|6975.8|6960.8|6978.5|6963.5|6980.5|6965.5|6975.3|6960.3|80
1734104400000|2024-12-13 15:40:00|6979.1|6964.1|6983.4|6968.4|6983.5|6968.5|6979.1|6964.1|88
1734104700000|2024-12-13 15:45:00|6983|6968|6980|6965|6983.4|6968.4|6979|6964|82
1734105000000|2024-12-13 15:50:00|6979.5|6964.5|6977.3|6962.3|6979.5|6964.5|6974.3|6959.3|47
1734105300000|2024-12-13 15:55:00|6977.7|6962.7|6974.3|6959.3|6978.9|6963.9|6974.3|6959.3|42
1734105600000|2024-12-13 16:00:00|6973.9|6958.9|6969.3|6954.3|6974.3|6959.3|6969.3|6954.3|365
1734105900000|2024-12-13 16:05:00|6968.4|6953.4|6975|6960|6976.5|6961.5|6966.9|6951.9|136
1734106200000|2024-12-13 16:10:00|6975.5|6960.5|6982.9|6967.9|6982.9|6967.9|6975.5|6960.5|45
1734106500000|2024-12-13 16:15:00|6984.7|6969.7|6986.4|6971.4|6990.2|6975.2|6983.6|6968.6|61
1734106800000|2024-12-13 16:20:00|6986.5|6971.5|6990.8|6975.8|6993.8|6978.8|6985.8|6970.8|103
1734107100000|2024-12-13 16:25:00|6988.8|6973.8|6977.1|6962.1|6988.8|6973.8|6976.3|6961.3|129
1734107400000|2024-12-13 16:30:00|6977|6962|6978.3|6963.3|6979.3|6964.3|6976.3|6961.3|54
1734107700000|2024-12-13 16:35:00|6978|6963|6981.3|6966.3|6981.7|6966.7|6977.5|6962.5|96
1734108000000|2024-12-13 16:40:00|6981|6966|6980.2|6965.2|6981.3|6966.3|6978.5|6963.5|33
1734108300000|2024-12-13 16:45:00|6979.8|6964.8|6979.8|6964.8|6982.6|6967.6|6979|6964|46
1734108600000|2024-12-13 16:50:00|6980.2|6965.2|6980.3|6965.3|6981.8|6966.8|6980|6965|30
1734108900000|2024-12-13 16:55:00|6980.7|6965.7|6978.4|6963.4|6982.7|6967.7|6978|6963|69
1734109200000|2024-12-13 17:00:00|6978|6963|6980.4|6965.4|6982.7|6967.7|6978|6963|74
1734109500000|2024-12-13 17:05:00|6980.7|6965.7|6978|6963|6980.7|6965.7|6978|6963|42
1734109800000|2024-12-13 17:10:00|6978.4|6963.4|6980.4|6965.4|6981.2|6966.2|6978.4|6963.4|53
1734110100000|2024-12-13 17:15:00|6980|6965|6975.4|6960.4|6980|6965|6975.4|6960.4|97
1734110400000|2024-12-13 17:20:00|6975.2|6960.2|6967|6952|6975.2|6960.2|6967|6952|153
1734110700000|2024-12-13 17:25:00|6966.5|6951.5|6968.4|6953.4|6970.7|6955.7|6966.5|6951.5|216
1734111000000|2024-12-13 17:30:00|6968|6953|6971|6956|6974|6959|6968|6953|51
1734111300000|2024-12-13 17:35:00|6971.4|6956.4|6972|6957|6973.2|6958.2|6971|6956|32
1734111600000|2024-12-13 17:40:00|6971.7|6956.7|6972.5|6957.5|6973.4|6958.4|6970|6955|67
1734111900000|2024-12-13 17:45:00|6972|6957|6971.9|6956.9|6974.8|6959.8|6971.4|6956.4|66
1734112200000|2024-12-13 17:50:00|6971.4|6956.4|6970|6955|6972|6957|6969|6954|47
1734112500000|2024-12-13 17:55:00|6971.4|6956.4|6970.8|6955.8|6973.8|6958.8|6969|6954|53
1734112800000|2024-12-13 18:00:00|6970.9|6955.9|6974.1|6959.1|6974.1|6959.1|6970.4|6955.4|46
1734113100000|2024-12-13 18:05:00|6974.4|6959.4|6972.1|6957.1|6975.4|6960.4|6972.1|6957.1|33
1734113400000|2024-12-13 18:10:00|6973.1|6958.1|6974.1|6959.1|6974.8|6959.8|6972.6|6957.6|50
1734113700000|2024-12-13 18:15:00|6974.4|6959.4|6973.9|6958.9|6974.4|6959.4|6972.3|6957.3|15
1734114000000|2024-12-13 18:20:00|6974.1|6959.1|6971.4|6956.4|6974.4|6959.4|6971.1|6956.1|36
1734114300000|2024-12-13 18:25:00|6971.8|6956.8|6969.1|6954.1|6972.1|6957.1|6968.9|6953.9|23
1734114600000|2024-12-13 18:30:00|6970.2|6955.2|6967.9|6952.9|6970.4|6955.4|6967.4|6952.4|38
1734114900000|2024-12-13 18:35:00|6968.3|6953.3|6970.8|6955.8|6970.8|6955.8|6967.9|6952.9|45
1734115200000|2024-12-13 18:40:00|6971.3|6956.3|6969.3|6954.3|6972.3|6957.3|6969.3|6954.3|37
1734115500000|2024-12-13 18:45:00|6970.2|6955.2|6972.7|6957.7|6974.5|6959.5|6970.2|6955.2|136
1734115800000|2024-12-13 18:50:00|6972.3|6957.3|6972.2|6957.2|6973.5|6958.5|6970.8|6955.8|47
1734116100000|2024-12-13 18:55:00|6971.1|6956.1|6967.5|6952.5|6971.5|6956.5|6966.5|6951.5|116
1734116400000|2024-12-13 19:00:00|6967.1|6952.1|6967.5|6952.5|6968|6953|6966.5|6951.5|127
1734116700000|2024-12-13 19:05:00|6967.1|6952.1|6966.5|6951.5|6968.5|6953.5|6965.5|6950.5|252
1734117000000|2024-12-13 19:10:00|6966.6|6951.6|6968|6953|6969.3|6954.3|6965.5|6950.5|877
1734117300000|2024-12-13 19:15:00|6968.2|6953.2|6971.5|6956.5|6971.8|6956.8|6967.3|6952.3|302
1734117600000|2024-12-13 19:20:00|6971.7|6956.7|6971.7|6956.7|6971.7|6956.7|6971.7|6956.7|0
1734314400000|2024-12-16 02:00:00|6961.8|6946.8|6962.6|6947.6|6967.6|6952.6|6960.3|6945.3|168
1734314700000|2024-12-16 02:05:00|6962.3|6947.3|6964.6|6949.6|6967.6|6952.6|6961.1|6946.1|44
1734315000000|2024-12-16 02:10:00|6965.1|6950.1|6966.1|6951.1|6967|6952|6964.1|6949.1|13
1734315300000|2024-12-16 02:15:00|6965.8|6950.8|6962|6947|6965.8|6950.8|6961.5|6946.5|10
1734315600000|2024-12-16 02:20:00|6961.8|6946.8|6962|6947|6962|6947|6961|6946|1
1734315900000|2024-12-16 02:25:00|6961.6|6946.6|6961.3|6946.3|6961.8|6946.8|6960|6945|8
1734316200000|2024-12-16 02:30:00|6961.6|6946.6|6961.6|6946.6|6962.6|6947.6|6961.4|6946.4|7
1734316500000|2024-12-16 02:35:00|6962|6947|6962.1|6947.1|6962.8|6947.8|6962|6947|3
1734316800000|2024-12-16 02:40:00|6961.5|6946.5|6961.8|6946.8|6962.5|6947.5|6960.8|6945.8|4
1734317100000|2024-12-16 02:45:00|6961.5|6946.5|6960.7|6945.7|6962.2|6947.2|6960.7|6945.7|9
1734317400000|2024-12-16 02:50:00|6960.2|6945.2|6961.4|6946.4|6961.4|6946.4|6960.2|6945.2|9
1734317700000|2024-12-16 02:55:00|6961.8|6946.8|6958.8|6943.8|6962.7|6947.7|6958.8|6943.8|8
1734318000000|2024-12-16 03:00:00|6958.7|6943.7|6957.7|6942.7|6959.2|6944.2|6956.5|6941.5|11
1734318300000|2024-12-16 03:05:00|6958|6943|6960.9|6945.9|6960.9|6945.9|6956.7|6941.7|20
1734318600000|2024-12-16 03:10:00|6964.9|6949.9|6966.7|6951.7|6966.7|6951.7|6964.4|6949.4|29
1734318900000|2024-12-16 03:15:00|6967|6952|6968|6953|6968.5|6953.5|6965.3|6950.3|29
1734319200000|2024-12-16 03:20:00|||||||||6
1734319500000|2024-12-16 03:25:00|6968.3|6953.3|6969.2|6954.2|6969.5|6954.5|6968.3|6953.3|10
1734319800000|2024-12-16 03:30:00|6969|6954|6969|6954|6969|6954|6969|6954|5
1734320100000|2024-12-16 03:35:00|6968.5|6953.5|6967|6952|6968.7|6953.7|6967|6952|4
1734320400000|2024-12-16 03:40:00|6968.1|6953.1|6969.1|6954.1|6969.4|6954.4|6968.1|6953.1|4
1734321300000|2024-12-16 03:55:00|6968.8|6953.8|6965.6|6950.6|6968.8|6953.8|6965.2|6950.2|3
1734321600000|2024-12-16 04:00:00|6965.2|6950.2|6965.2|6950.2|6965.2|6950.2|6965.2|6950.2|0
1734322500000|2024-12-16 04:15:00|6964.7|6949.7|6965.6|6950.6|6965.7|6950.7|6964.7|6949.7|4
1734322800000|2024-12-16 04:20:00|6965.3|6950.3|6965.4|6950.4|6965.4|6950.4|6965.3|6950.3|0
1734323100000|2024-12-16 04:25:00|6966.4|6951.4|6966.6|6951.6|6966.6|6951.6|6966.2|6951.2|4
1734324000000|2024-12-16 04:40:00|6965.9|6950.9|6968.4|6953.4|6968.4|6953.4|6965.9|6950.9|4
1734324300000|2024-12-16 04:45:00|6968.5|6953.5|6967.5|6952.5|6968.5|6953.5|6967.5|6952.5|1
1734324600000|2024-12-16 04:50:00|||||||||1
1734324900000|2024-12-16 04:55:00|6967.1|6952.1|6966.3|6951.3|6967.1|6952.1|6966.3|6951.3|1
1734325200000|2024-12-16 05:00:00|6965|6950|6965.5|6950.5|6965.5|6950.5|6964.5|6949.5|10
1734325500000|2024-12-16 05:05:00|6965.8|6950.8|6967.1|6952.1|6967.1|6952.1|6965.8|6950.8|11
1734325800000|2024-12-16 05:10:00|6967|6952|6967.1|6952.1|6967.1|6952.1|6967|6952|1
1734326100000|2024-12-16 05:15:00|6966.5|6951.5|6967.1|6952.1|6967.1|6952.1|6966.5|6951.5|2
1734326400000|2024-12-16 05:20:00|6966.6|6951.6|6967.1|6952.1|6967.1|6952.1|6966.6|6951.6|0
1734326700000|2024-12-16 05:25:00|6966.8|6951.8|6966.6|6951.6|6966.8|6951.8|6966.6|6951.6|0
1734327000000|2024-12-16 05:30:00|6966.5|6951.5|6972.1|6957.1|6972.1|6957.1|6966.5|6951.5|19
1734327300000|2024-12-16 05:35:00|6972.5|6957.5|6975.8|6960.8|6976.3|6961.3|6972.5|6957.5|7
1734327600000|2024-12-16 05:40:00|6976.2|6961.2|6976.8|6961.8|6976.8|6961.8|6975.8|6960.8|1
1734327900000|2024-12-16 05:45:00|6973.8|6958.8|6971.9|6956.9|6973.8|6958.8|6971.8|6956.8|5
1734328200000|2024-12-16 05:50:00|6972.7|6957.7|6971|6956|6973.9|6958.9|6968.2|6953.2|34
1734328500000|2024-12-16 05:55:00|6969.9|6954.9|6971|6956|6971|6956|6965|6950|39
1734328800000|2024-12-16 06:00:00|6969.4|6954.4|6969|6954|6969.5|6954.5|6966|6951|30
1734329100000|2024-12-16 06:05:00|6967.6|6952.6|6968.5|6953.5|6968.5|6953.5|6964.5|6949.5|8
1734329400000|2024-12-16 06:10:00|6969|6954|6971.2|6956.2|6971.2|6956.2|6968.9|6953.9|5
1734329700000|2024-12-16 06:15:00|6971.6|6956.6|6972.9|6957.9|6972.9|6957.9|6971.6|6956.6|2
1734330000000|2024-12-16 06:20:00|6973.2|6958.2|6973.9|6958.9|6973.9|6958.9|6973.2|6958.2|0
1734330300000|2024-12-16 06:25:00|6973.5|6958.5|6975.4|6960.4|6975.4|6960.4|6973.2|6958.2|1
1734330600000|2024-12-16 06:30:00|6975|6960|6969.9|6954.9|6975.1|6960.1|6969.9|6954.9|7
1734330900000|2024-12-16 06:35:00|6969.5|6954.5|6972.9|6957.9|6975.4|6960.4|6969.5|6954.5|31
1734331200000|2024-12-16 06:40:00|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|6971.9|6956.9|2
1734331500000|2024-12-16 06:45:00|6973.6|6958.6|6972.9|6957.9|6973.9|6958.9|6971.4|6956.4|2
1734331800000|2024-12-16 06:50:00|6973.9|6958.9|6974.9|6959.9|6975.3|6960.3|6973.9|6958.9|0
1734332100000|2024-12-16 06:55:00|6974.4|6959.4|6976.3|6961.3|6979.4|6964.4|6974.4|6959.4|8
1734332400000|2024-12-16 07:00:00|6975.9|6960.9|6980.3|6965.3|6980.3|6965.3|6975.3|6960.3|2
1734332700000|2024-12-16 07:05:00|6980.4|6965.4|6979.8|6964.8|6980.4|6965.4|6978.4|6963.4|3
1734333000000|2024-12-16 07:10:00|6979.9|6964.9|6977.4|6962.4|6980.4|6965.4|6976.9|6961.9|16
1734333300000|2024-12-16 07:15:00|6978.4|6963.4|6980.4|6965.4|6980.4|6965.4|6978.4|6963.4|5
1734333600000|2024-12-16 07:20:00|6980.7|6965.7|6979.4|6964.4|6981.8|6966.8|6979.4|6964.4|10
1734333900000|2024-12-16 07:25:00|6979.8|6964.8|6982.4|6967.4|6982.4|6967.4|6979.8|6964.8|3
1734334200000|2024-12-16 07:30:00|6984.9|6969.9|6984.4|6969.4|6984.9|6969.9|6984.4|6969.4|5
1734334500000|2024-12-16 07:35:00|6984.8|6969.8|6984.9|6969.9|6987.5|6972.5|6984.4|6969.4|16
1734334800000|2024-12-16 07:40:00|6984.4|6969.4|6978.5|6963.5|6985.3|6970.3|6977.3|6962.3|3
1734335100000|2024-12-16 07:45:00|6978.3|6963.3|6982|6967|6982|6967|6978|6963|2
1734335400000|2024-12-16 07:50:00|6982.5|6967.5|6982.3|6967.3|6983.1|6968.1|6982.3|6967.3|0
1734335700000|2024-12-16 07:55:00|6982.5|6967.5|6979|6964|6984|6969|6979|6964|7
1734336000000|2024-12-16 08:00:00|6978.5|6963.5|6979.5|6964.5|6979.5|6964.5|6977.8|6962.8|4
1734336300000|2024-12-16 08:05:00|6978|6963|6981.5|6966.5|6982|6967|6977|6962|11
1734336600000|2024-12-16 08:10:00|6981|6966|6980.7|6965.7|6981|6966|6979.3|6964.3|3
1734336900000|2024-12-16 08:15:00|6981|6966|6982.5|6967.5|6983.3|6968.3|6981|6966|4
1734337200000|2024-12-16 08:20:00|6982.6|6967.6|6983.7|6968.7|6983.8|6968.8|6982.6|6967.6|1
1734337500000|2024-12-16 08:25:00|6983.8|6968.8|6983.3|6968.3|6983.8|6968.8|6983.3|6968.3|0
1734337800000|2024-12-16 08:30:00|6984.3|6969.3|6987.2|6972.2|6987.5|6972.5|6984|6969|6
1734338100000|2024-12-16 08:35:00|6984|6969|6985.3|6970.3|6987.5|6972.5|6984|6969|5
1734338400000|2024-12-16 08:40:00|6985.8|6970.8|6983.5|6968.5|6985.8|6970.8|6983.3|6968.3|0
1734338700000|2024-12-16 08:45:00|6983.2|6968.2|6982.9|6967.9|6983.7|6968.7|6982.9|6967.9|0
1734339000000|2024-12-16 08:50:00|6983|6968|6984.4|6969.4|6984.5|6969.5|6982.9|6967.9|2
1734339300000|2024-12-16 08:55:00|6983.9|6968.9|6983.4|6968.4|6984.7|6969.7|6983.4|6968.4|2
1734339600000|2024-12-16 09:00:00|6983.7|6968.7|6982|6967|6984.4|6969.4|6979.9|6964.9|19
1734339900000|2024-12-16 09:05:00|6981.5|6966.5|6981.7|6966.7|6982.5|6967.5|6981.4|6966.4|5
1734340200000|2024-12-16 09:10:00|6982|6967|6981.9|6966.9|6982|6967|6981.4|6966.4|0
1734340500000|2024-12-16 09:15:00|6981.4|6966.4|6982.9|6967.9|6982.9|6967.9|6981.4|6966.4|8
1734340800000|2024-12-16 09:20:00|6982.7|6967.7|6979.9|6964.9|6982.7|6967.7|6979.9|6964.9|5
1734341100000|2024-12-16 09:25:00|6980.4|6965.4|6982.4|6967.4|6982.9|6967.9|6980.4|6965.4|3
1734341400000|2024-12-16 09:30:00|6983.4|6968.4|6986.9|6971.9|6986.9|6971.9|6983.4|6968.4|4
1734341700000|2024-12-16 09:35:00|6986.6|6971.6|6987.2|6972.2|6987.6|6972.6|6986.4|6971.4|3
1734342000000|2024-12-16 09:40:00|6987.6|6972.6|6984.7|6969.7|6987.6|6972.6|6984.7|6969.7|7
1734342300000|2024-12-16 09:45:00|6984.2|6969.2|6987.6|6972.6|6987.6|6972.6|6984.2|6969.2|2
1734342600000|2024-12-16 09:50:00|6987.3|6972.3|6987.6|6972.6|6987.6|6972.6|6987.3|6972.3|0
1734342900000|2024-12-16 09:55:00|6988.1|6973.1|6988.1|6973.1|6988.3|6973.3|6988.1|6973.1|1
1734343200000|2024-12-16 10:00:00|6987.8|6972.8|6986.1|6971.1|6987.8|6972.8|6983.3|6968.3|22
1734343500000|2024-12-16 10:05:00|6987.6|6972.6|6987.6|6972.6|6988.1|6973.1|6986.6|6971.6|4
1734343800000|2024-12-16 10:10:00|6988.1|6973.1|6988.1|6973.1|6988.1|6973.1|6988.1|6973.1|3
1734344100000|2024-12-16 10:15:00|6987.8|6972.8|6988.1|6973.1|6988.1|6973.1|6986.8|6971.8|7
1734344400000|2024-12-16 10:20:00|6989.6|6974.6|6986.9|6971.9|6990.1|6975.1|6986.8|6971.8|7
1734344700000|2024-12-16 10:25:00|6987.3|6972.3|6990.3|6975.3|6990.6|6975.6|6987.3|6972.3|5
1734345000000|2024-12-16 10:30:00|6990.4|6975.4|6989.9|6974.9|6993.8|6978.8|6989.8|6974.8|3
1734345300000|2024-12-16 10:35:00|6990.8|6975.8|6983.3|6968.3|6990.8|6975.8|6983.3|6968.3|9
1734345600000|2024-12-16 10:40:00|6983.6|6968.6|6990.8|6975.8|6990.8|6975.8|6983.6|6968.6|9
1734345900000|2024-12-16 10:45:00|6991.6|6976.6|6989.5|6974.5|6994.3|6979.3|6989.5|6974.5|9
1734346200000|2024-12-16 10:50:00|6988|6973|6988|6973|6988|6973|6988|6973|3
1734346500000|2024-12-16 10:55:00|6988.1|6973.1|6991.2|6976.2|6991.2|6976.2|6988.1|6973.1|4
1734346800000|2024-12-16 11:00:00|6988|6973|6986|6971|6990.7|6975.7|6985.1|6970.1|26
1734347100000|2024-12-16 11:05:00|6987|6972|6987|6972|6988.5|6973.5|6986|6971|17
1734347400000|2024-12-16 11:10:00|6987.1|6972.1|6985.6|6970.6|6987.1|6972.1|6985.1|6970.1|5
1734347700000|2024-12-16 11:15:00|6986|6971|6986.1|6971.1|6987.6|6972.6|6985.1|6970.1|6
1734348000000|2024-12-16 11:20:00|6987|6972|6982.6|6967.6|6987.1|6972.1|6982.6|6967.6|7
1734348300000|2024-12-16 11:25:00|6986|6971|6984.7|6969.7|6986.1|6971.1|6984.1|6969.1|5
1734348600000|2024-12-16 11:30:00|6984.2|6969.2|6981.8|6966.8|6984.2|6969.2|6981.8|6966.8|6
1734348900000|2024-12-16 11:35:00|6981.5|6966.5|6982.5|6967.5|6982.5|6967.5|6980.7|6965.7|14
1734349200000|2024-12-16 11:40:00|6981|6966|6980.2|6965.2|6981|6966|6980.2|6965.2|5
1734349500000|2024-12-16 11:45:00|6980|6965|6980.5|6965.5|6981|6966|6980|6965|35
1734349800000|2024-12-16 11:50:00|6982|6967|6977|6962|6982|6967|6977|6962|16
1734350100000|2024-12-16 11:55:00|6975.7|6960.7|6975.5|6960.5|6976.2|6961.2|6974|6959|25
1734350400000|2024-12-16 12:00:00|6974.5|6959.5|6971.5|6956.5|6974.5|6959.5|6970|6955|42
1734350700000|2024-12-16 12:05:00|6974.2|6959.2|6973.9|6958.9|6975.9|6960.9|6972.9|6957.9|15
1734351000000|2024-12-16 12:10:00|6974.4|6959.4|6976.4|6961.4|6976.4|6961.4|6973.9|6958.9|3
1734351300000|2024-12-16 12:15:00|6978|6963|6976.9|6961.9|6978.4|6963.4|6976.9|6961.9|5
1734351600000|2024-12-16 12:20:00|6977.4|6962.4|6976.4|6961.4|6977.4|6962.4|6976.4|6961.4|2
1734351900000|2024-12-16 12:25:00|6975.9|6960.9|6975.5|6960.5|6976.4|6961.4|6975.4|6960.4|10
1734352200000|2024-12-16 12:30:00|6975.4|6960.4|6976.4|6961.4|6976.4|6961.4|6975.4|6960.4|5
1734352500000|2024-12-16 12:35:00|6976.7|6961.7|6980.4|6965.4|6980.9|6965.9|6976.7|6961.7|27
1734352800000|2024-12-16 12:40:00|6980.1|6965.1|6979.9|6964.9|6980.4|6965.4|6979.6|6964.6|13
1734353100000|2024-12-16 12:45:00|6980.4|6965.4|6986.9|6971.9|6987.9|6972.9|6979.9|6964.9|39
1734353400000|2024-12-16 12:50:00|6986.8|6971.8|6988.6|6973.6|6989.1|6974.1|6983.8|6968.8|8
1734353700000|2024-12-16 12:55:00|6988.3|6973.3|6989.4|6974.4|6989.4|6974.4|6986.3|6971.3|8
1734354000000|2024-12-16 13:00:00|6989.1|6974.1|6983.4|6968.4|6989.4|6974.4|6979.4|6964.4|120
1734354300000|2024-12-16 13:05:00|6983.7|6968.7|7001.1|6986.1|7004.8|6989.8|6983.7|6968.7|135
1734354600000|2024-12-16 13:10:00|7002.5|6987.5|7009.3|6994.3|7014.2|6999.2|7002.1|6987.1|150
1734354900000|2024-12-16 13:15:00|7009.2|6994.2|7015.5|7000.5|7017.3|7002.3|7009.2|6994.2|70
1734355200000|2024-12-16 13:20:00|7015.3|7000.3|7009|6994|7015.3|7000.3|7009|6994|58
1734355500000|2024-12-16 13:25:00|7008.8|6993.8|7004.7|6989.7|7011.8|6996.8|7004.3|6989.3|53
1734355800000|2024-12-16 13:30:00|7005|6990|7001.7|6986.7|7005.8|6990.8|7000.5|6985.5|55
1734356100000|2024-12-16 13:35:00|7001.3|6986.3|6996.7|6981.7|7006.5|6991.5|6996.7|6981.7|54
1734356400000|2024-12-16 13:40:00|6996.2|6981.2|7001.5|6986.5|7002.4|6987.4|6996.2|6981.2|44
1734356700000|2024-12-16 13:45:00|7000.5|6985.5|7001.9|6986.9|7006.9|6991.9|6999.5|6984.5|52
1734357000000|2024-12-16 13:50:00|7002|6987|7010.2|6995.2|7013.2|6998.2|7001.4|6986.4|75
1734357300000|2024-12-16 13:55:00|7009.9|6994.9|7018.9|7003.9|7020.2|7005.2|7009.2|6994.2|63
1734357600000|2024-12-16 14:00:00|7018.4|7003.4|7027.7|7012.7|7030.6|7015.6|7017.1|7002.1|101
1734357900000|2024-12-16 14:05:00|7027.6|7012.6|7023.3|7008.3|7030.9|7015.9|7023.3|7008.3|51
1734358200000|2024-12-16 14:10:00|7023.4|7008.4|7017.9|7002.9|7024.4|7009.4|7017.6|7002.6|26
1734358500000|2024-12-16 14:15:00|7018.1|7003.1|7020.9|7005.9|7021.1|7006.1|7015.2|7000.2|75
1734358800000|2024-12-16 14:20:00|7021.4|7006.4|7020.7|7005.7|7029.9|7014.9|7020.7|7005.7|55
1734359100000|2024-12-16 14:25:00|7020.4|7005.4|7021.1|7006.1|7027.9|7012.9|7017.7|7002.7|63
1734359400000|2024-12-16 14:30:00|7019.7|7004.7|7023.9|7008.9|7024.6|7009.6|7015.7|7000.7|145
1734359700000|2024-12-16 14:35:00|7023.6|7008.6|7024.2|7009.2|7025.4|7010.4|7018.2|7003.2|104
1734360000000|2024-12-16 14:40:00|7023.6|7008.6|7018.9|7003.9|7024.7|7009.7|7018.9|7003.9|131
1734360300000|2024-12-16 14:45:00|7018.6|7003.6|7020.8|7005.8|7021.8|7006.8|7018.1|7003.1|63
1734360600000|2024-12-16 14:50:00|7019.8|7004.8|7031.8|7016.8|7033.4|7018.4|7019.8|7004.8|201
1734360900000|2024-12-16 14:55:00|7031.6|7016.6|7025.3|7010.3|7032.9|7017.9|7022.6|7007.6|173
1734361200000|2024-12-16 15:00:00|7025.8|7010.8|7031.3|7016.3|7032.8|7017.8|7019.4|7004.4|165
1734361500000|2024-12-16 15:05:00|7031.6|7016.6|7024.6|7009.6|7032.8|7017.8|7024.6|7009.6|72
1734361800000|2024-12-16 15:10:00|7025.9|7010.9|7017.7|7002.7|7026.4|7011.4|7017.6|7002.6|59
1734362100000|2024-12-16 15:15:00|7017.6|7002.6|7006.9|6991.9|7017.6|7002.6|7006.4|6991.4|67
1734362400000|2024-12-16 15:20:00|7006.6|6991.6|7009.4|6994.4|7009.6|6994.6|7004.1|6989.1|89
1734362700000|2024-12-16 15:25:00|7009.3|6994.3|7009.9|6994.9|7012.4|6997.4|7008.4|6993.4|58
1734363000000|2024-12-16 15:30:00|7009.8|6994.8|7002.2|6987.2|7010.3|6995.3|6996.7|6981.7|226
1734363300000|2024-12-16 15:35:00|7001.9|6986.9|6996.4|6981.4|7004.4|6989.4|6996.4|6981.4|72
1734363600000|2024-12-16 15:40:00|6996.7|6981.7|6985.9|6970.9|6996.7|6981.7|6985.4|6970.4|97
1734363900000|2024-12-16 15:45:00|6986.4|6971.4|6987.1|6972.1|6989.9|6974.9|6985.1|6970.1|124
1734364200000|2024-12-16 15:50:00|6986.7|6971.7|6983.9|6968.9|6989.4|6974.4|6980.2|6965.2|143
1734364500000|2024-12-16 15:55:00|6984.2|6969.2|6982.7|6967.7|6986.6|6971.6|6981.2|6966.2|91
1734364800000|2024-12-16 16:00:00|6982.1|6967.1|6982.7|6967.7|6986.4|6971.4|6981.2|6966.2|85
1734365100000|2024-12-16 16:05:00|6982.9|6967.9|6982.7|6967.7|6985.7|6970.7|6980.4|6965.4|123
1734365400000|2024-12-16 16:10:00|6982.4|6967.4|6975.7|6960.7|6982.9|6967.9|6975.7|6960.7|58
1734365700000|2024-12-16 16:15:00|6975.6|6960.6|6966.7|6951.7|6975.6|6960.6|6966.7|6951.7|189
1734366000000|2024-12-16 16:20:00|6967|6952|6962|6947|6968.4|6953.4|6961.9|6946.9|142
1734366300000|2024-12-16 16:25:00|6961.9|6946.9|6959.9|6944.9|6963.7|6948.7|6958.5|6943.5|68
1734366600000|2024-12-16 16:30:00|6959.5|6944.5|6961.6|6946.6|6961.9|6946.9|6958.4|6943.4|78
1734366900000|2024-12-16 16:35:00|6962.6|6947.6|6959.6|6944.6|6964.9|6949.9|6959.6|6944.6|77
1734367200000|2024-12-16 16:40:00|6959.7|6944.7|6959.6|6944.6|6960.6|6945.6|6957.7|6942.7|108
1734367500000|2024-12-16 16:45:00|6959.2|6944.2|6957.4|6942.4|6959.2|6944.2|6957.1|6942.1|74
1734367800000|2024-12-16 16:50:00|6957.7|6942.7|6965.6|6950.6|6967.4|6952.4|6957.6|6942.6|72
1734368100000|2024-12-16 16:55:00|6965.2|6950.2|6960.6|6945.6|6965.2|6950.2|6960.6|6945.6|50
1734368400000|2024-12-16 17:00:00|6961.1|6946.1|6961.1|6946.1|6961.4|6946.4|6957.7|6942.7|74
1734368700000|2024-12-16 17:05:00|6961.4|6946.4|6962.6|6947.6|6966.9|6951.9|6960.7|6945.7|58
1734369000000|2024-12-16 17:10:00|6962.2|6947.2|6965.6|6950.6|6965.9|6950.9|6960.7|6945.7|46
1734369300000|2024-12-16 17:15:00|6968.1|6953.1|6969|6954|6972.8|6957.8|6967.8|6952.8|48
1734369600000|2024-12-16 17:20:00|6969.3|6954.3|6968.4|6953.4|6971.3|6956.3|6966.1|6951.1|87
1734369900000|2024-12-16 17:25:00|6968.1|6953.1|6970|6955|6976|6961|6968.1|6953.1|78
1734370200000|2024-12-16 17:30:00|6969.8|6954.8|6971.7|6956.7|6973|6958|6969|6954|26
1734370500000|2024-12-16 17:35:00|6972.1|6957.1|6970.5|6955.5|6975.8|6960.8|6970.3|6955.3|59
1734370800000|2024-12-16 17:40:00|6970.1|6955.1|6968.8|6953.8|6972|6957|6967|6952|56
1734371100000|2024-12-16 17:45:00|6968.7|6953.7|6965.7|6950.7|6969.2|6954.2|6964.7|6949.7|51
1734371400000|2024-12-16 17:50:00|6965.4|6950.4|6965.7|6950.7|6966.2|6951.2|6964.2|6949.2|82
1734371700000|2024-12-16 17:55:00|6965.2|6950.2|6965.7|6950.7|6967|6952|6964.7|6949.7|39
1734372000000|2024-12-16 18:00:00|6966.5|6951.5|6974.1|6959.1|6976.2|6961.2|6965.7|6950.7|102
1734372300000|2024-12-16 18:05:00|6974.4|6959.4|6971.4|6956.4|6975.4|6960.4|6970.6|6955.6|72
1734372600000|2024-12-16 18:10:00|6971.2|6956.2|6970.7|6955.7|6973.9|6958.9|6969.2|6954.2|34
1734372900000|2024-12-16 18:15:00|6970.2|6955.2|6966.9|6951.9|6971.5|6956.5|6966.9|6951.9|38
1734373200000|2024-12-16 18:20:00|6966.5|6951.5|6969.2|6954.2|6969.9|6954.9|6965.9|6950.9|27
1734373500000|2024-12-16 18:25:00|6968.7|6953.7|6961.2|6946.2|6969.2|6954.2|6960.9|6945.9|70
1734373800000|2024-12-16 18:30:00|6961.4|6946.4|6963.9|6948.9|6964.9|6949.9|6961.2|6946.2|54
1734374100000|2024-12-16 18:35:00|6962.9|6947.9|6961.2|6946.2|6964.6|6949.6|6961.2|6946.2|29
1734374400000|2024-12-16 18:40:00|6961.1|6946.1|6961.1|6946.1|6962.1|6947.1|6960.2|6945.2|70
1734374700000|2024-12-16 18:45:00|6960.7|6945.7|6959.6|6944.6|6961.1|6946.1|6958.7|6943.7|69
1734375000000|2024-12-16 18:50:00|6959.2|6944.2|6958.4|6943.4|6960.1|6945.1|6958.1|6943.1|51
1734375300000|2024-12-16 18:55:00|6958.9|6943.9|6958.2|6943.2|6959.6|6944.6|6957.5|6942.5|59
1734375600000|2024-12-16 19:00:00|6958.6|6943.6|6958.2|6943.2|6959.1|6944.1|6955.2|6940.2|90
1734375900000|2024-12-16 19:05:00|6957.9|6942.9|6960.7|6945.7|6964.2|6949.2|6957.6|6942.6|88
1734376200000|2024-12-16 19:10:00|6960.6|6945.6|6948.6|6933.6|6960.6|6945.6|6947.9|6932.9|661
1734376500000|2024-12-16 19:15:00|6948.2|6933.2|6947.6|6932.6|6949.6|6934.6|6946.4|6931.4|318
1734376800000|2024-12-16 19:20:00|6947.7|6932.7|6947.7|6932.7|6947.7|6932.7|6947.7|6932.7|0
1734400800000|2024-12-17 02:00:00|6948.9|6933.9|6954.6|6939.6|6957.4|6942.4|6948.2|6933.2|70
1734401100000|2024-12-17 02:05:00|6954.9|6939.9|6954.3|6939.3|6960.6|6945.6|6954.3|6939.3|14
1734401400000|2024-12-17 02:10:00|6954.8|6939.8|6952.6|6937.6|6955.3|6940.3|6952.6|6937.6|5
1734401700000|2024-12-17 02:15:00|6952.4|6937.4|6954.3|6939.3|6955.3|6940.3|6950.4|6935.4|14
1734402000000|2024-12-17 02:20:00|6953.8|6938.8|6951.8|6936.8|6953.8|6938.8|6951.8|6936.8|0
1734402300000|2024-12-17 02:25:00|6951.4|6936.4|6951.8|6936.8|6951.8|6936.8|6951.4|6936.4|0
1734402600000|2024-12-17 02:30:00|6952.3|6937.3|6950.8|6935.8|6953.9|6938.9|6949.9|6934.9|8
1734402900000|2024-12-17 02:35:00|6951.4|6936.4|6950.5|6935.5|6953.3|6938.3|6949.5|6934.5|10
1734403200000|2024-12-17 02:40:00|6950|6935|6949.3|6934.3|6950.3|6935.3|6949.3|6934.3|0
1734403500000|2024-12-17 02:45:00|6949|6934|6948.5|6933.5|6950.5|6935.5|6948|6933|12
1734403800000|2024-12-17 02:50:00|6949.5|6934.5|6948.5|6933.5|6949.5|6934.5|6948|6933|10
1734404100000|2024-12-17 02:55:00|6948.3|6933.3|6948.5|6933.5|6948.5|6933.5|6947.1|6932.1|10
1734404400000|2024-12-17 03:00:00|6948.3|6933.3|6948|6933|6948.3|6933.3|6946|6931|14
1734404700000|2024-12-17 03:05:00|6947.6|6932.6|6945.1|6930.1|6948|6933|6945.1|6930.1|60
1734405000000|2024-12-17 03:10:00|6945.8|6930.8|6945.8|6930.8|6946.1|6931.1|6945.6|6930.6|13
1734405300000|2024-12-17 03:15:00|6945.6|6930.6|6951|6936|6951|6936|6945.6|6930.6|10
1734405600000|2024-12-17 03:20:00|6951.1|6936.1|6948.3|6933.3|6951.1|6936.1|6946|6931|5
1734405900000|2024-12-17 03:25:00|6947.8|6932.8|6953.3|6938.3|6953.3|6938.3|6947.8|6932.8|13
1734406200000|2024-12-17 03:30:00|6952.8|6937.8|6951.8|6936.8|6952.8|6937.8|6950|6935|6
1734406500000|2024-12-17 03:35:00|6952|6937|6952|6937|6952|6937|6952|6937|1
1734406800000|2024-12-17 03:40:00|6952.7|6937.7|6955|6940|6955.4|6940.4|6952.5|6937.5|18
1734407100000|2024-12-17 03:45:00|6954.9|6939.9|6951.4|6936.4|6954.9|6939.9|6951.4|6936.4|7
1734407400000|2024-12-17 03:50:00|6952.5|6937.5|6950.4|6935.4|6953.4|6938.4|6949.9|6934.9|20
1734407700000|2024-12-17 03:55:00|6950.7|6935.7|6951.2|6936.2|6952.5|6937.5|6950.7|6935.7|3
1734408000000|2024-12-17 04:00:00|6951|6936|6950.9|6935.9|6951|6936|6950.4|6935.4|0
1734408300000|2024-12-17 04:05:00|6951.2|6936.2|6951.5|6936.5|6952.5|6937.5|6951.2|6936.2|2
1734408600000|2024-12-17 04:10:00|6952.7|6937.7|6952.2|6937.2|6952.7|6937.7|6951.9|6936.9|1
1734408900000|2024-12-17 04:15:00|6951.4|6936.4|6952.4|6937.4|6952.4|6937.4|6951.2|6936.2|0
1734409800000|2024-12-17 04:30:00|6952.2|6937.2|6952.2|6937.2|6952.2|6937.2|6952.2|6937.2|0
1734410100000|2024-12-17 04:35:00|6952.4|6937.4|6954.1|6939.1|6954.1|6939.1|6952.4|6937.4|2
1734410400000|2024-12-17 04:40:00|6953.7|6938.7|6954.1|6939.1|6954.1|6939.1|6953.6|6938.6|0
1734410700000|2024-12-17 04:45:00|6954.2|6939.2|6954.2|6939.2|6954.2|6939.2|6954.1|6939.1|0
1734411000000|2024-12-17 04:50:00|6954.6|6939.6|6954.2|6939.2|6955.8|6940.8|6954.2|6939.2|3
1734411300000|2024-12-17 04:55:00|6953.6|6938.6|6953.2|6938.2|6953.6|6938.6|6953.2|6938.2|0
1734411600000|2024-12-17 05:00:00|6953.1|6938.1|6953.1|6938.1|6953.1|6938.1|6953.1|6938.1|0
1734411900000|2024-12-17 05:05:00|6953.4|6938.4|6953.1|6938.1|6953.4|6938.4|6953.1|6938.1|0
1734413400000|2024-12-17 05:30:00|6954.4|6939.4|6952.1|6937.1|6955.1|6940.1|6950.6|6935.6|6
1734413700000|2024-12-17 05:35:00|6951.9|6936.9|6951.1|6936.1|6951.9|6936.9|6951.1|6936.1|0
1734414000000|2024-12-17 05:40:00|6951.5|6936.5|6951.5|6936.5|6951.8|6936.8|6951.1|6936.1|0
1734414300000|2024-12-17 05:45:00|6951.8|6936.8|6953.3|6938.3|6953.3|6938.3|6951.5|6936.5|1
1734414600000|2024-12-17 05:50:00|6953.5|6938.5|6953.5|6938.5|6953.5|6938.5|6953.5|6938.5|0
1734414900000|2024-12-17 05:55:00|6953.8|6938.8|6954.8|6939.8|6954.8|6939.8|6953.8|6938.8|3
1734415200000|2024-12-17 06:00:00|6954.6|6939.6|6953.8|6938.8|6954.8|6939.8|6953.5|6938.5|3
1734415500000|2024-12-17 06:05:00|6953.5|6938.5|6953.8|6938.8|6953.8|6938.8|6953.5|6938.5|0
1734415800000|2024-12-17 06:10:00|6953.5|6938.5|6953.1|6938.1|6953.6|6938.6|6952.8|6937.8|3
1734416100000|2024-12-17 06:15:00|6952.6|6937.6|6954.1|6939.1|6955.1|6940.1|6952.3|6937.3|3
1734416400000|2024-12-17 06:20:00|6954|6939|6956.2|6941.2|6956.2|6941.2|6954|6939|3
1734416700000|2024-12-17 06:25:00|6956.5|6941.5|6954.8|6939.8|6956.5|6941.5|6954.8|6939.8|3
1734417000000|2024-12-17 06:30:00|6955.2|6940.2|6957.2|6942.2|6957.5|6942.5|6955|6940|5
1734417300000|2024-12-17 06:35:00|6956.8|6941.8|6958.5|6943.5|6958.7|6943.7|6956.8|6941.8|2
1734417600000|2024-12-17 06:40:00|6958.2|6943.2|6957.5|6942.5|6958.2|6943.2|6957.5|6942.5|1
1734417900000|2024-12-17 06:45:00|6957.8|6942.8|6958|6943|6958.5|6943.5|6957.5|6942.5|1
1734418200000|2024-12-17 06:50:00|6958.2|6943.2|6958.5|6943.5|6958.7|6943.7|6958|6943|1
1734418500000|2024-12-17 06:55:00|6957|6942|6954.2|6939.2|6957|6942|6954.2|6939.2|8
1734418800000|2024-12-17 07:00:00|6954.7|6939.7|6954.5|6939.5|6954.7|6939.7|6954.2|6939.2|1
1734419100000|2024-12-17 07:05:00|6954.2|6939.2|6955.5|6940.5|6955.9|6940.9|6954.2|6939.2|8
1734419400000|2024-12-17 07:10:00|6955|6940|6956.4|6941.4|6956.4|6941.4|6955|6940|3
1734419700000|2024-12-17 07:15:00|6956.5|6941.5|6958.5|6943.5|6960|6945|6956.5|6941.5|5
1734420000000|2024-12-17 07:20:00|6959.7|6944.7|6959.5|6944.5|6959.9|6944.9|6959.4|6944.4|2
1734420300000|2024-12-17 07:25:00|6959.9|6944.9|6959.2|6944.2|6963.4|6948.4|6958.7|6943.7|2
1734420600000|2024-12-17 07:30:00|6959.5|6944.5|6959.6|6944.6|6959.6|6944.6|6959.5|6944.5|0
1734420900000|2024-12-17 07:35:00|6958.6|6943.6|6958.9|6943.9|6959.2|6944.2|6958.6|6943.6|1
1734421200000|2024-12-17 07:40:00|6958.6|6943.6|6956.9|6941.9|6958.6|6943.6|6956.2|6941.2|2
1734421500000|2024-12-17 07:45:00|6957.4|6942.4|6956.9|6941.9|6957.9|6942.9|6956.1|6941.1|4
1734421800000|2024-12-17 07:50:00|6956.6|6941.6|6955.4|6940.4|6959.1|6944.1|6955.4|6940.4|18
1734422100000|2024-12-17 07:55:00|6955.6|6940.6|6953.4|6938.4|6956.1|6941.1|6953.4|6938.4|24
1734422400000|2024-12-17 08:00:00|6953.6|6938.6|6950.4|6935.4|6953.6|6938.6|6950.1|6935.1|13
1734422700000|2024-12-17 08:05:00|6950.3|6935.3|6946.6|6931.6|6950.3|6935.3|6946.1|6931.1|39
1734423000000|2024-12-17 08:10:00|6945.2|6930.2|6948.6|6933.6|6948.6|6933.6|6945.2|6930.2|19
1734423300000|2024-12-17 08:15:00|6948.9|6933.9|6949.3|6934.3|6950.2|6935.2|6948.9|6933.9|3
1734423600000|2024-12-17 08:20:00|6949.8|6934.8|6949.3|6934.3|6950.3|6935.3|6949.3|6934.3|2
1734423900000|2024-12-17 08:25:00|6948.8|6933.8|6951.8|6936.8|6951.8|6936.8|6948.8|6933.8|14
1734424200000|2024-12-17 08:30:00|6951.4|6936.4|6950.8|6935.8|6951.4|6936.4|6950.8|6935.8|1
1734424500000|2024-12-17 08:35:00|6950.3|6935.3|6951.3|6936.3|6953.3|6938.3|6950.3|6935.3|6
1734424800000|2024-12-17 08:40:00|6950.9|6935.9|6951.1|6936.1|6951.1|6936.1|6950.6|6935.6|1
1734425100000|2024-12-17 08:45:00|6950.8|6935.8|6952.6|6937.6|6952.6|6937.6|6950.3|6935.3|6
1734425400000|2024-12-17 08:50:00|6953|6938|6950.6|6935.6|6953.9|6938.9|6950.6|6935.6|17
1734425700000|2024-12-17 08:55:00|6950.8|6935.8|6949.6|6934.6|6951.1|6936.1|6948.6|6933.6|5
1734426000000|2024-12-17 09:00:00|6949.8|6934.8|6950.1|6935.1|6950.1|6935.1|6948.1|6933.1|14
1734426300000|2024-12-17 09:05:00|6951.6|6936.6|6952.6|6937.6|6952.6|6937.6|6951.6|6936.6|2
1734426600000|2024-12-17 09:10:00|6952.8|6937.8|6952.6|6937.6|6952.8|6937.8|6952.6|6937.6|0
1734426900000|2024-12-17 09:15:00|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|6952.6|6937.6|2
1734427200000|2024-12-17 09:20:00|6952.1|6937.1|6950.1|6935.1|6952.1|6937.1|6950.1|6935.1|2
1734427500000|2024-12-17 09:25:00|6950.5|6935.5|6950.2|6935.2|6950.5|6935.5|6949.8|6934.8|3
1734427800000|2024-12-17 09:30:00|6950.5|6935.5|6951|6936|6951|6936|6950.2|6935.2|1
1734428100000|2024-12-17 09:35:00|6950.7|6935.7|6949.2|6934.2|6952.2|6937.2|6949.2|6934.2|9
1734428400000|2024-12-17 09:40:00|6949|6934|6950.5|6935.5|6950.7|6935.7|6949|6934|5
1734428700000|2024-12-17 09:45:00|6951.2|6936.2|6950.7|6935.7|6951.2|6936.2|6950.3|6935.3|3
1734429000000|2024-12-17 09:50:00|6949.8|6934.8|6950.2|6935.2|6950.5|6935.5|6948.8|6933.8|2
1734429300000|2024-12-17 09:55:00|6950|6935|6950.2|6935.2|6950.5|6935.5|6949.3|6934.3|3
1734429600000|2024-12-17 10:00:00|6949.8|6934.8|6949.7|6934.7|6950.2|6935.2|6949.7|6934.7|3
1734429900000|2024-12-17 10:05:00|6949.3|6934.3|6948.2|6933.2|6949.3|6934.3|6948.2|6933.2|3
1734430200000|2024-12-17 10:10:00|6946.2|6931.2|6945.2|6930.2|6946.2|6931.2|6945|6930|15
1734430500000|2024-12-17 10:15:00|6946.2|6931.2|6947.2|6932.2|6947.2|6932.2|6945.2|6930.2|10
1734430800000|2024-12-17 10:20:00|6946.2|6931.2|6946|6931|6946.2|6931.2|6945.5|6930.5|20
1734431100000|2024-12-17 10:25:00|6945.9|6930.9|6946.7|6931.7|6947.2|6932.2|6945.5|6930.5|8
1734431400000|2024-12-17 10:30:00|6946.9|6931.9|6946.9|6931.9|6947.2|6932.2|6946.7|6931.7|3
1734431700000|2024-12-17 10:35:00|6946.2|6931.2|6946.2|6931.2|6946.9|6931.9|6945.7|6930.7|9
1734432000000|2024-12-17 10:40:00|6945.9|6930.9|6945.6|6930.6|6945.9|6930.9|6945.6|6930.6|3
1734432300000|2024-12-17 10:45:00|6945.7|6930.7|6945.2|6930.2|6945.9|6930.9|6945.2|6930.2|1
1734432600000|2024-12-17 10:50:00|||||||||4
1734432900000|2024-12-17 10:55:00|6945.6|6930.6|6946.6|6931.6|6946.7|6931.7|6945.6|6930.6|6
1734433200000|2024-12-17 11:00:00|6946.2|6931.2|6946.7|6931.7|6947.2|6932.2|6945.2|6930.2|14
1734433500000|2024-12-17 11:05:00|6947.1|6932.1|6950.1|6935.1|6951.2|6936.2|6946.7|6931.7|21
1734433800000|2024-12-17 11:10:00|6950.2|6935.2|6947.7|6932.7|6950.2|6935.2|6947.7|6932.7|11
1734434100000|2024-12-17 11:15:00|6947.2|6932.2|6948.2|6933.2|6948.2|6933.2|6946.4|6931.4|14
1734434400000|2024-12-17 11:20:00|6948.3|6933.3|6948.3|6933.3|6948.4|6933.4|6947.3|6932.3|12
1734434700000|2024-12-17 11:25:00|6947.9|6932.9|6946.8|6931.8|6948.3|6933.3|6946.3|6931.3|10
1734435000000|2024-12-17 11:30:00|6946.1|6931.1|6945.3|6930.3|6946.1|6931.1|6945.3|6930.3|6
1734435300000|2024-12-17 11:35:00|||||||||11
1734435600000|2024-12-17 11:40:00|6946.3|6931.3|6945.4|6930.4|6946.4|6931.4|6945.4|6930.4|9
1734435900000|2024-12-17 11:45:00|||||||||3
1734436200000|2024-12-17 11:50:00|6945.9|6930.9|6945.4|6930.4|6946.6|6931.6|6945.4|6930.4|26
1734436500000|2024-12-17 11:55:00|6945.6|6930.6|6946.6|6931.6|6947.1|6932.1|6945.4|6930.4|17
1734436800000|2024-12-17 12:00:00|6946.1|6931.1|6945.5|6930.5|6946.1|6931.1|6945.4|6930.4|3
1734437100000|2024-12-17 12:05:00|6945.6|6930.6|6946.6|6931.6|6946.6|6931.6|6945.3|6930.3|11
1734437400000|2024-12-17 12:10:00|6946.8|6931.8|6946.4|6931.4|6947.8|6932.8|6946.4|6931.4|14
1734437700000|2024-12-17 12:15:00|6946.8|6931.8|6947.8|6932.8|6948.8|6933.8|6946.8|6931.8|13
1734438000000|2024-12-17 12:20:00|6946.8|6931.8|6946|6931|6946.8|6931.8|6945.8|6930.8|9
1734438300000|2024-12-17 12:25:00|6946.8|6931.8|6947.6|6932.6|6947.8|6932.8|6946.5|6931.5|36
1734438600000|2024-12-17 12:30:00|6947.8|6932.8|6946.1|6931.1|6948.8|6933.8|6946.1|6931.1|99
1734438900000|2024-12-17 12:35:00|6946|6931|6946.1|6931.1|6946.1|6931.1|6946|6931|33
1734439200000|2024-12-17 12:40:00|6947.6|6932.6|6946.8|6931.8|6947.8|6932.8|6946.5|6931.5|11
1734439500000|2024-12-17 12:45:00|6946.7|6931.7|6933.8|6918.8|6946.7|6931.7|6933.8|6918.8|35
1734439800000|2024-12-17 12:50:00|6934|6919|6932.6|6917.6|6935.5|6920.5|6932.6|6917.6|52
1734440100000|2024-12-17 12:55:00|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|81
1734440400000|2024-12-17 13:00:00|6933.1|6918.1|6925.1|6910.1|6935.3|6920.3|6923.1|6908.1|284
1734440700000|2024-12-17 13:05:00|6925.5|6910.5|6925.5|6910.5|6930.2|6915.2|6922.1|6907.1|117
1734441000000|2024-12-17 13:10:00|6925.2|6910.2|6923.2|6908.2|6926.3|6911.3|6921.5|6906.5|62
1734441300000|2024-12-17 13:15:00|6923.8|6908.8|6922.8|6907.8|6927.5|6912.5|6921.5|6906.5|100
1734441600000|2024-12-17 13:20:00|6923|6908|6917.8|6902.8|6924.2|6909.2|6916.8|6901.8|331
1734441900000|2024-12-17 13:25:00|6918|6903|6921.4|6906.4|6927.7|6912.7|6916.8|6901.8|118
1734442200000|2024-12-17 13:30:00|6922.4|6907.4|6915.5|6900.5|6924.4|6909.4|6915.5|6900.5|278
1734442500000|2024-12-17 13:35:00|6916|6901|6916|6901|6917.8|6902.8|6914.7|6899.7|96
1734442800000|2024-12-17 13:40:00|6916.5|6901.5|6914.9|6899.9|6916.5|6901.5|6914.2|6899.2|76
1734443100000|2024-12-17 13:45:00|6915.4|6900.4|6914.2|6899.2|6916.2|6901.2|6914.2|6899.2|141
1734443400000|2024-12-17 13:50:00|6912.2|6897.2|6908|6893|6913.2|6898.2|6908|6893|180
1734443700000|2024-12-17 13:55:00|6907.7|6892.7|6913|6898|6915.7|6900.7|6907.2|6892.2|328
1734444000000|2024-12-17 14:00:00|6912.5|6897.5|6912.4|6897.4|6914.4|6899.4|6909.5|6894.5|172
1734444300000|2024-12-17 14:05:00|6912|6897|6911|6896|6913|6898|6909.5|6894.5|62
1734444600000|2024-12-17 14:10:00|6910.5|6895.5|6907.4|6892.4|6910.7|6895.7|6906.5|6891.5|73
1734444900000|2024-12-17 14:15:00|6906.9|6891.9|6914.4|6899.4|6914.4|6899.4|6906.9|6891.9|101
1734445200000|2024-12-17 14:20:00|6913.9|6898.9|6926.1|6911.1|6926.1|6911.1|6911.6|6896.6|227
1734445500000|2024-12-17 14:25:00|6925.4|6910.4|6922.4|6907.4|6933.1|6918.1|6921.6|6906.6|203
1734445800000|2024-12-17 14:30:00|6922.7|6907.7|6914.4|6899.4|6922.7|6907.7|6913.4|6898.4|221
1734446100000|2024-12-17 14:35:00|6914.2|6899.2|6918.3|6903.3|6925.1|6910.1|6913.9|6898.9|359
1734446400000|2024-12-17 14:40:00|6918.1|6903.1|6914.4|6899.4|6918.8|6903.8|6913.6|6898.6|120
1734446700000|2024-12-17 14:45:00|6914.1|6899.1|6916.4|6901.4|6917.9|6902.9|6912.9|6897.9|372
1734447000000|2024-12-17 14:50:00|6916.8|6901.8|6917.6|6902.6|6921.3|6906.3|6915.9|6900.9|344
1734447300000|2024-12-17 14:55:00|6917.8|6902.8|6915.3|6900.3|6919.5|6904.5|6912.9|6897.9|510
1734447600000|2024-12-17 15:00:00|6915.1|6900.1|6909.5|6894.5|6915.1|6900.1|6909.5|6894.5|153
1734447900000|2024-12-17 15:05:00|6910|6895|6920.5|6905.5|6922.1|6907.1|6909.5|6894.5|410
1734448200000|2024-12-17 15:10:00|6920.1|6905.1|6917.3|6902.3|6920.1|6905.1|6916.2|6901.2|89
1734448500000|2024-12-17 15:15:00|6917.5|6902.5|6920.7|6905.7|6921.2|6906.2|6915|6900|122
1734448800000|2024-12-17 15:20:00|6921.2|6906.2|6919.2|6904.2|6921.5|6906.5|6918.5|6903.5|113
1734449100000|2024-12-17 15:25:00|6915.6|6900.6|6918.3|6903.3|6919.2|6904.2|6913.5|6898.5|103
1734449400000|2024-12-17 15:30:00|6917.5|6902.5|6911.2|6896.2|6918.2|6903.2|6909.5|6894.5|125
1734449700000|2024-12-17 15:35:00|6912.7|6897.7|6911.7|6896.7|6913|6898|6909.3|6894.3|110
1734450000000|2024-12-17 15:40:00|6911.3|6896.3|6910.7|6895.7|6913.5|6898.5|6910.5|6895.5|54
1734450300000|2024-12-17 15:45:00|6910.3|6895.3|6909.5|6894.5|6913.5|6898.5|6909.5|6894.5|114
1734450600000|2024-12-17 15:50:00|6909.3|6894.3|6909.5|6894.5|6912|6897|6909|6894|35
1734450900000|2024-12-17 15:55:00|6909.2|6894.2|6908.7|6893.7|6910.3|6895.3|6905.7|6890.7|96
1734451200000|2024-12-17 16:00:00|6908.2|6893.2|6906.3|6891.3|6908.2|6893.2|6904.7|6889.7|147
1734451500000|2024-12-17 16:05:00|6906.7|6891.7|6902.2|6887.2|6907|6892|6901|6886|121
1734451800000|2024-12-17 16:10:00|6902.4|6887.4|6901.5|6886.5|6903.9|6888.9|6901.5|6886.5|47
1734452100000|2024-12-17 16:15:00|6901.2|6886.2|6901.7|6886.7|6904.2|6889.2|6900|6885|53
1734452400000|2024-12-17 16:20:00|6901.5|6886.5|6905.7|6890.7|6906|6891|6901.5|6886.5|147
1734452700000|2024-12-17 16:25:00|6906.4|6891.4|6907|6892|6908.6|6893.6|6904.4|6889.4|129
1734453000000|2024-12-17 16:30:00|6906.5|6891.5|6907|6892|6910.1|6895.1|6903.4|6888.4|127
1734453300000|2024-12-17 16:35:00|6906.9|6891.9|6910.2|6895.2|6911.6|6896.6|6905.9|6890.9|75
1734453600000|2024-12-17 16:40:00|6910.4|6895.4|6912.9|6897.9|6915.1|6900.1|6910.2|6895.2|302
1734453900000|2024-12-17 16:45:00|6912.7|6897.7|6909.6|6894.6|6912.9|6897.9|6908.7|6893.7|41
1734454200000|2024-12-17 16:50:00|6910.4|6895.4|6912.9|6897.9|6913.4|6898.4|6909.9|6894.9|48
1734454500000|2024-12-17 16:55:00|6913.4|6898.4|6914.6|6899.6|6919.2|6904.2|6912.4|6897.4|243
1734454800000|2024-12-17 17:00:00|6914.7|6899.7|6916.2|6901.2|6918.6|6903.6|6914.6|6899.6|91
1734455100000|2024-12-17 17:05:00|6916.6|6901.6|6919.4|6904.4|6920.4|6905.4|6916.1|6901.1|68
1734455400000|2024-12-17 17:10:00|6920.3|6905.3|6919.8|6904.8|6921.4|6906.4|6918.6|6903.6|84
1734455700000|2024-12-17 17:15:00|6920.1|6905.1|6929.1|6914.1|6930.1|6915.1|6919.4|6904.4|124
1734456000000|2024-12-17 17:20:00|6929.4|6914.4|6922.3|6907.3|6930.6|6915.6|6921.3|6906.3|76
1734456300000|2024-12-17 17:25:00|6922.6|6907.6|6919.4|6904.4|6923.1|6908.1|6918.8|6903.8|43
1734456600000|2024-12-17 17:30:00|6919.1|6904.1|6915.8|6900.8|6919.1|6904.1|6913.3|6898.3|58
1734456900000|2024-12-17 17:35:00|6916.1|6901.1|6915.1|6900.1|6917.8|6902.8|6913.9|6898.9|54
1734457200000|2024-12-17 17:40:00|6914.8|6899.8|6917.6|6902.6|6918.1|6903.1|6914.1|6899.1|24
1734457500000|2024-12-17 17:45:00|6917.1|6902.1|6914.8|6899.8|6919.1|6904.1|6914.8|6899.8|36
1734457800000|2024-12-17 17:50:00|6916.1|6901.1|6916.1|6901.1|6918.8|6903.8|6915.1|6900.1|52
1734458100000|2024-12-17 17:55:00|6916.3|6901.3|6916.6|6901.6|6917.6|6902.6|6915.9|6900.9|42
1734458400000|2024-12-17 18:00:00|6916.4|6901.4|6914|6899|6917|6902|6913.5|6898.5|46
1734458700000|2024-12-17 18:05:00|6913.8|6898.8|6914.5|6899.5|6915|6900|6913.1|6898.1|73
1734459000000|2024-12-17 18:10:00|6914|6899|6918.6|6903.6|6921|6906|6914|6899|69
1734459300000|2024-12-17 18:15:00|6918.3|6903.3|6919.8|6904.8|6920.5|6905.5|6918.3|6903.3|18
1734459600000|2024-12-17 18:20:00|6920.1|6905.1|6922.1|6907.1|6922.8|6907.8|6918.8|6903.8|52
1734459900000|2024-12-17 18:25:00|6921.6|6906.6|6924.6|6909.6|6925.6|6910.6|6921.5|6906.5|77
1734460200000|2024-12-17 18:30:00|6924.3|6909.3|6923.2|6908.2|6924.3|6909.3|6921.6|6906.6|51
1734460500000|2024-12-17 18:35:00|6922.3|6907.3|6922.2|6907.2|6923.2|6908.2|6920.8|6905.8|30
1734460800000|2024-12-17 18:40:00|6921.7|6906.7|6925|6910|6926.8|6911.8|6921.5|6906.5|58
1734461100000|2024-12-17 18:45:00|6925.5|6910.5|6921.2|6906.2|6925.8|6910.8|6918.5|6903.5|62
1734461400000|2024-12-17 18:50:00|6920.8|6905.8|6921.7|6906.7|6924.5|6909.5|6919.2|6904.2|75
1734461700000|2024-12-17 18:55:00|6921.5|6906.5|6918.5|6903.5|6924.2|6909.2|6918|6903|91
1734462000000|2024-12-17 19:00:00|6918.7|6903.7|6918.8|6903.8|6920.5|6905.5|6917.5|6902.5|166
1734462300000|2024-12-17 19:05:00|6919.2|6904.2|6917.2|6902.2|6919.7|6904.7|6913.3|6898.3|186
1734462600000|2024-12-17 19:10:00|6917.5|6902.5|6911.3|6896.3|6918.2|6903.2|6911.2|6896.2|841
1734462900000|2024-12-17 19:15:00|6911.7|6896.7|6913.5|6898.5|6915.5|6900.5|6911.3|6896.3|218
1734463200000|2024-12-17 19:20:00|6913.7|6898.7|6913.7|6898.7|6913.7|6898.7|6913.7|6898.7|0
1734487200000|2024-12-18 02:00:00|6908.4|6893.4|6905.9|6890.9|6910.5|6895.5|6904.2|6889.2|41
1734487500000|2024-12-18 02:05:00|6905.4|6890.4|6907.2|6892.2|6907.4|6892.4|6902.9|6887.9|40
1734487800000|2024-12-18 02:10:00|6906.7|6891.7|6907.7|6892.7|6907.7|6892.7|6906.2|6891.2|8
1734488100000|2024-12-18 02:15:00|6906.7|6891.7|6907.2|6892.2|6907.2|6892.2|6905.7|6890.7|13
1734488400000|2024-12-18 02:20:00|6906.5|6891.5|6906.2|6891.2|6906.7|6891.7|6906.2|6891.2|0
1734488700000|2024-12-18 02:25:00|6905.9|6890.9|6909.7|6894.7|6909.9|6894.9|6905.7|6890.7|8
1734489000000|2024-12-18 02:30:00|6908.2|6893.2|6907.2|6892.2|6908.7|6893.7|6906.9|6891.9|11
1734489300000|2024-12-18 02:35:00|6906.9|6891.9|6908.6|6893.6|6908.6|6893.6|6906.2|6891.2|4
1734489600000|2024-12-18 02:40:00|6908.2|6893.2|6909.6|6894.6|6910.2|6895.2|6907.2|6892.2|3
1734489900000|2024-12-18 02:45:00|6909.7|6894.7|6907.9|6892.9|6910.6|6895.6|6906.4|6891.4|4
1734490200000|2024-12-18 02:50:00|6907.7|6892.7|6904.2|6889.2|6907.7|6892.7|6903.2|6888.2|9
1734490500000|2024-12-18 02:55:00|6903.7|6888.7|6903.9|6888.9|6903.9|6888.9|6903.7|6888.7|1
1734490800000|2024-12-18 03:00:00|6903.7|6888.7|6904.2|6889.2|6904.7|6889.7|6903.7|6888.7|5
1734491100000|2024-12-18 03:05:00|6904.4|6889.4|6904.3|6889.3|6904.9|6889.9|6904.3|6889.3|2
1734491400000|2024-12-18 03:10:00|6903.8|6888.8|6904.3|6889.3|6904.3|6889.3|6903.8|6888.8|2
1734491700000|2024-12-18 03:15:00|6903.6|6888.6|6903.6|6888.6|6903.6|6888.6|6903.6|6888.6|21
1734492000000|2024-12-18 03:20:00|6903.8|6888.8|6901.9|6886.9|6903.8|6888.8|6901.9|6886.9|34
1734492300000|2024-12-18 03:25:00|6902.1|6887.1|6901.8|6886.8|6902.1|6887.1|6901.8|6886.8|7
1734492600000|2024-12-18 03:30:00|6901.9|6886.9|6900.8|6885.8|6901.9|6886.9|6900.8|6885.8|9
1734492900000|2024-12-18 03:35:00|||||||||2
1734493200000|2024-12-18 03:40:00|6900.9|6885.9|6901.1|6886.1|6902.1|6887.1|6900.8|6885.8|68
1734493500000|2024-12-18 03:45:00|6901.4|6886.4|6901.5|6886.5|6901.6|6886.6|6901.4|6886.4|0
1734493800000|2024-12-18 03:50:00|6901.8|6886.8|6900.3|6885.3|6901.8|6886.8|6900.3|6885.3|4
1734494100000|2024-12-18 03:55:00|6900.1|6885.1|6897.8|6882.8|6900.1|6885.1|6897.8|6882.8|87
1734494400000|2024-12-18 04:00:00|6898|6883|6898.8|6883.8|6900.8|6885.8|6898|6883|10
1734494700000|2024-12-18 04:05:00|6899|6884|6898.8|6883.8|6899.1|6884.1|6898.8|6883.8|5
1734495000000|2024-12-18 04:10:00|6899|6884|6897.8|6882.8|6899|6884|6897.5|6882.5|27
1734495300000|2024-12-18 04:15:00|6898.1|6883.1|6897.8|6882.8|6898.3|6883.3|6897.8|6882.8|4
1734495600000|2024-12-18 04:20:00|6898.1|6883.1|6897.5|6882.5|6898.1|6883.1|6897.3|6882.3|2
1734495900000|2024-12-18 04:25:00|6897.2|6882.2|6897.3|6882.3|6897.3|6882.3|6897.2|6882.2|1
1734496200000|2024-12-18 04:30:00|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|1
1734496500000|2024-12-18 04:35:00|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|0
1734496800000|2024-12-18 04:40:00|6897.5|6882.5|6899.2|6884.2|6899.2|6884.2|6897.3|6882.3|21
1734497100000|2024-12-18 04:45:00|6899.3|6884.3|6899.3|6884.3|6900.3|6885.3|6898.3|6883.3|5
1734497400000|2024-12-18 04:50:00|6899.7|6884.7|6899.3|6884.3|6899.7|6884.7|6899.3|6884.3|0
1734497700000|2024-12-18 04:55:00|6898.8|6883.8|6898.7|6883.7|6899|6884|6898.7|6883.7|0
1734498000000|2024-12-18 05:00:00|6898.3|6883.3|6898.7|6883.7|6901.7|6886.7|6897.3|6882.3|5
1734498300000|2024-12-18 05:05:00|6898.4|6883.4|6897.9|6882.9|6898.7|6883.7|6897.2|6882.2|1
1734498600000|2024-12-18 05:10:00|6897.7|6882.7|6899|6884|6899|6884|6897.2|6882.2|3
1734498900000|2024-12-18 05:15:00|6899.5|6884.5|6899|6884|6899.5|6884.5|6899|6884|2
1734499200000|2024-12-18 05:20:00|6899.4|6884.4|6899|6884|6899.5|6884.5|6899|6884|0
1734499500000|2024-12-18 05:25:00|6898.7|6883.7|6898.4|6883.4|6898.7|6883.7|6898.4|6883.4|0
1734499800000|2024-12-18 05:30:00|6898.7|6883.7|6898.7|6883.7|6899|6884|6897.7|6882.7|3
1734500100000|2024-12-18 05:35:00|6898.4|6883.4|6897.9|6882.9|6898.7|6883.7|6897.9|6882.9|3
1734500400000|2024-12-18 05:40:00|6898|6883|6897.9|6882.9|6898.4|6883.4|6897.9|6882.9|6
1734500700000|2024-12-18 05:45:00|6898.2|6883.2|6898.9|6883.9|6899.1|6884.1|6897.9|6882.9|1
1734501000000|2024-12-18 05:50:00|6899.4|6884.4|6898.9|6883.9|6899.4|6884.4|6898.4|6883.4|1
1734501300000|2024-12-18 05:55:00|6899.1|6884.1|6898.9|6883.9|6899.1|6884.1|6898.9|6883.9|1
1734501600000|2024-12-18 06:00:00|6899.1|6884.1|6890.2|6875.2|6899.1|6884.1|6888.9|6873.9|35
1734501900000|2024-12-18 06:05:00|6889.2|6874.2|6890.1|6875.1|6891.2|6876.2|6889.1|6874.1|14
1734502200000|2024-12-18 06:10:00|6889.2|6874.2|6892.1|6877.1|6894.2|6879.2|6889.1|6874.1|9
1734502500000|2024-12-18 06:15:00|6891.4|6876.4|6894.1|6879.1|6895.1|6880.1|6891.1|6876.1|28
1734502800000|2024-12-18 06:20:00|6895.7|6880.7|6894.4|6879.4|6896.1|6881.1|6893.1|6878.1|10
1734503100000|2024-12-18 06:25:00|6894.6|6879.6|6894.1|6879.1|6894.6|6879.6|6893.6|6878.6|1
1734503400000|2024-12-18 06:30:00|6893.6|6878.6|6894.6|6879.6|6896.1|6881.1|6893.6|6878.6|6
1734503700000|2024-12-18 06:35:00|6893.9|6878.9|6893.1|6878.1|6893.9|6878.9|6892.6|6877.6|1
1734504000000|2024-12-18 06:40:00|6892.8|6877.8|6892.1|6877.1|6893.1|6878.1|6891.9|6876.9|0
1734504300000|2024-12-18 06:45:00|6891.9|6876.9|6891.1|6876.1|6891.9|6876.9|6890.8|6875.8|0
1734504600000|2024-12-18 06:50:00|6891.3|6876.3|6893.6|6878.6|6895.4|6880.4|6891.3|6876.3|13
1734504900000|2024-12-18 06:55:00|6894.1|6879.1|6895.1|6880.1|6896.5|6881.5|6893.9|6878.9|13
1734505200000|2024-12-18 07:00:00|6895.5|6880.5|6894.1|6879.1|6896.6|6881.6|6894.1|6879.1|31
1734505500000|2024-12-18 07:05:00|6894.6|6879.6|6895.3|6880.3|6896|6881|6893.5|6878.5|21
1734505800000|2024-12-18 07:10:00|6895|6880|6894.1|6879.1|6896|6881|6893.5|6878.5|31
1734506100000|2024-12-18 07:15:00|6893.3|6878.3|6895.6|6880.6|6896|6881|6893.3|6878.3|4
1734506400000|2024-12-18 07:20:00|6895|6880|6895|6880|6895.8|6880.8|6895|6880|5
1734506700000|2024-12-18 07:25:00|6895.3|6880.3|6893.8|6878.8|6895.3|6880.3|6892.1|6877.1|12
1734507000000|2024-12-18 07:30:00|6894.1|6879.1|6895|6880|6895.5|6880.5|6893.6|6878.6|3
1734507300000|2024-12-18 07:35:00|6895.7|6880.7|6894.7|6879.7|6895.8|6880.8|6894.2|6879.2|18
1734507600000|2024-12-18 07:40:00|6895.7|6880.7|6892.8|6877.8|6895.7|6880.7|6892.3|6877.3|51
1734507900000|2024-12-18 07:45:00|6895|6880|6894.7|6879.7|6895|6880|6894.7|6879.7|5
1734508200000|2024-12-18 07:50:00|6894.3|6879.3|6892.3|6877.3|6895.2|6880.2|6891.8|6876.8|10
1734508500000|2024-12-18 07:55:00|6892|6877|6890.2|6875.2|6893.2|6878.2|6889.7|6874.7|16
1734508800000|2024-12-18 08:00:00|6890|6875|6893.5|6878.5|6895.2|6880.2|6890|6875|5
1734509100000|2024-12-18 08:05:00|6893.7|6878.7|6895.2|6880.2|6895.2|6880.2|6892.2|6877.2|16
1734509400000|2024-12-18 08:10:00|6895|6880|6896.4|6881.4|6896.7|6881.7|6894.7|6879.7|33
1734509700000|2024-12-18 08:15:00|6896.5|6881.5|6893.5|6878.5|6897.2|6882.2|6893.2|6878.2|6
1734510000000|2024-12-18 08:20:00|6893.4|6878.4|6893.2|6878.2|6895.4|6880.4|6892.7|6877.7|11
1734510300000|2024-12-18 08:25:00|6893.4|6878.4|6895.2|6880.2|6895.7|6880.7|6893.4|6878.4|5
1734510600000|2024-12-18 08:30:00|6894.7|6879.7|6894|6879|6895.2|6880.2|6893.5|6878.5|7
1734510900000|2024-12-18 08:35:00|6894.2|6879.2|6890.7|6875.7|6894.2|6879.2|6889.7|6874.7|29
1734511200000|2024-12-18 08:40:00|6890.4|6875.4|6891.2|6876.2|6891.2|6876.2|6890.2|6875.2|2
1734511500000|2024-12-18 08:45:00|6890.7|6875.7|6889.2|6874.2|6892|6877|6889.2|6874.2|16
1734511800000|2024-12-18 08:50:00|6889.4|6874.4|6891.9|6876.9|6891.9|6876.9|6888.7|6873.7|21
1734512100000|2024-12-18 08:55:00|6891.6|6876.6|6891.9|6876.9|6892.4|6877.4|6891.6|6876.6|2
1734512400000|2024-12-18 09:00:00|6891.4|6876.4|6890.9|6875.9|6891.6|6876.6|6890.4|6875.4|9
1734512700000|2024-12-18 09:05:00|6890.7|6875.7|6889.9|6874.9|6890.9|6875.9|6889.9|6874.9|10
1734513000000|2024-12-18 09:10:00|6890.4|6875.4|6888.4|6873.4|6890.4|6875.4|6888.2|6873.2|12
1734513300000|2024-12-18 09:15:00|6888.2|6873.2|6888.2|6873.2|6889.1|6874.1|6888.2|6873.2|15
1734513600000|2024-12-18 09:20:00|6888.9|6873.9|6888.9|6873.9|6890.7|6875.7|6887.2|6872.2|59
1734513900000|2024-12-18 09:25:00|6888.7|6873.7|6887.3|6872.3|6889.1|6874.1|6887.3|6872.3|26
1734514200000|2024-12-18 09:30:00|6888.8|6873.8|6872.9|6857.9|6888.8|6873.8|6871.8|6856.8|153
1734514500000|2024-12-18 09:35:00|6873.1|6858.1|6869.1|6854.1|6873.1|6858.1|6868.3|6853.3|88
1734514800000|2024-12-18 09:40:00|6869.9|6854.9|6869.4|6854.4|6870.8|6855.8|6867.9|6852.9|54
1734515100000|2024-12-18 09:45:00|6868.9|6853.9|6867.8|6852.8|6869.6|6854.6|6867.8|6852.8|50
1734515400000|2024-12-18 09:50:00|6865.3|6850.3|6866.6|6851.6|6867.6|6852.6|6862.8|6847.8|79
1734515700000|2024-12-18 09:55:00|6866.4|6851.4|6864.4|6849.4|6867.6|6852.6|6863.4|6848.4|25
1734516000000|2024-12-18 10:00:00|6864.1|6849.1|6863.9|6848.9|6865.9|6850.9|6863.6|6848.6|27
1734516300000|2024-12-18 10:05:00|6864.1|6849.1|6863.5|6848.5|6865|6850|6863.1|6848.1|14
1734516600000|2024-12-18 10:10:00|6863.6|6848.6|6868.5|6853.5|6868.5|6853.5|6863.5|6848.5|20
1734516900000|2024-12-18 10:15:00|6869.3|6854.3|6871.8|6856.8|6872.8|6857.8|6869|6854|20
1734517200000|2024-12-18 10:20:00|6871.5|6856.5|6868.8|6853.8|6871.5|6856.5|6868.3|6853.3|14
1734517500000|2024-12-18 10:25:00|6867.3|6852.3|6866.1|6851.1|6867.5|6852.5|6866|6851|27
1734517800000|2024-12-18 10:30:00|6866|6851|6865.6|6850.6|6870|6855|6865.6|6850.6|62
1734518100000|2024-12-18 10:35:00|6865.8|6850.8|6870.5|6855.5|6871.5|6856.5|6865.3|6850.3|80
1734518400000|2024-12-18 10:40:00|6870.8|6855.8|6870.8|6855.8|6874.5|6859.5|6870.1|6855.1|22
1734518700000|2024-12-18 10:45:00|6870.6|6855.6|6869.7|6854.7|6870.8|6855.8|6869.7|6854.7|2
1734519000000|2024-12-18 10:50:00|6871|6856|6871.7|6856.7|6871.8|6856.8|6870|6855|32
1734519300000|2024-12-18 10:55:00|6871.8|6856.8|6873.5|6858.5|6875.7|6860.7|6871.8|6856.8|58
1734519600000|2024-12-18 11:00:00|6873|6858|6873.3|6858.3|6873.5|6858.5|6871.8|6856.8|20
1734519900000|2024-12-18 11:05:00|6873.2|6858.2|6873.3|6858.3|6875.3|6860.3|6873.2|6858.2|49
1734520200000|2024-12-18 11:10:00|6873.2|6858.2|6877.5|6862.5|6879|6864|6872.3|6857.3|46
1734520500000|2024-12-18 11:15:00|6876.3|6861.3|6878|6863|6878.3|6863.3|6876.3|6861.3|7
1734520800000|2024-12-18 11:20:00|6878.3|6863.3|6882.2|6867.2|6884.5|6869.5|6878|6863|53
1734521100000|2024-12-18 11:25:00|6882.5|6867.5|6886.5|6871.5|6887.2|6872.2|6882.5|6867.5|8
1734521400000|2024-12-18 11:30:00|6884.4|6869.4|6882.9|6867.9|6884.4|6869.4|6882|6867|6
1734521700000|2024-12-18 11:35:00|6883.2|6868.2|6885.9|6870.9|6886.2|6871.2|6883.2|6868.2|12
1734522000000|2024-12-18 11:40:00|6886|6871|6885.5|6870.5|6888.4|6873.4|6885.5|6870.5|4
1734522300000|2024-12-18 11:45:00|6885.4|6870.4|6888.4|6873.4|6890.5|6875.5|6885|6870|26
1734522600000|2024-12-18 11:50:00|6888|6873|6887.4|6872.4|6889.2|6874.2|6885.4|6870.4|13
1734522900000|2024-12-18 11:55:00|6888.2|6873.2|6886.2|6871.2|6888.2|6873.2|6882.2|6867.2|17
1734523200000|2024-12-18 12:00:00|6886|6871|6883.4|6868.4|6886.7|6871.7|6883.4|6868.4|8
1734523500000|2024-12-18 12:05:00|6883.2|6868.2|6881.9|6866.9|6883.4|6868.4|6881.9|6866.9|5
1734523800000|2024-12-18 12:10:00|6880.9|6865.9|6878.1|6863.1|6880.9|6865.9|6877.9|6862.9|7
1734524100000|2024-12-18 12:15:00|6877.9|6862.9|6877.7|6862.7|6878.7|6863.7|6877.7|6862.7|30
1734524400000|2024-12-18 12:20:00|6877.6|6862.6|6877.6|6862.6|6879.2|6864.2|6876.6|6861.6|35
1734524700000|2024-12-18 12:25:00|6878.2|6863.2|6879.2|6864.2|6879.7|6864.7|6878.2|6863.2|12
1734525000000|2024-12-18 12:30:00|6879.4|6864.4|6876.4|6861.4|6879.4|6864.4|6876.4|6861.4|32
1734525300000|2024-12-18 12:35:00|6877.2|6862.2|6875.2|6860.2|6877.6|6862.6|6875.2|6860.2|34
1734525600000|2024-12-18 12:40:00|6875.4|6860.4|6871.9|6856.9|6876.2|6861.2|6870.9|6855.9|67
1734525900000|2024-12-18 12:45:00|6871.8|6856.8|6869.9|6854.9|6872.4|6857.4|6869.9|6854.9|14
1734526200000|2024-12-18 12:50:00|6869.4|6854.4|6875.3|6860.3|6875.3|6860.3|6869.4|6854.4|26
1734526500000|2024-12-18 12:55:00|6876.1|6861.1|6874.8|6859.8|6877.1|6862.1|6874.1|6859.1|20
1734526800000|2024-12-18 13:00:00|6869.8|6854.8|6868.1|6853.1|6870.9|6855.9|6866.9|6851.9|164
1734527100000|2024-12-18 13:05:00|6868.8|6853.8|6869.3|6854.3|6873.8|6858.8|6868.8|6853.8|95
1734527400000|2024-12-18 13:10:00|6869.4|6854.4|6876.6|6861.6|6880.3|6865.3|6868.6|6853.6|217
1734527700000|2024-12-18 13:15:00|6877.3|6862.3|6877.4|6862.4|6881.8|6866.8|6876.6|6861.6|84
1734528000000|2024-12-18 13:20:00|6877.3|6862.3|6884.4|6869.4|6884.4|6869.4|6875.9|6860.9|54
1734528300000|2024-12-18 13:25:00|6885.9|6870.9|6886.3|6871.3|6886.8|6871.8|6882.9|6867.9|92
1734528600000|2024-12-18 13:30:00|6886.6|6871.6|6884.8|6869.8|6887.1|6872.1|6884|6869|97
1734528900000|2024-12-18 13:35:00|6884.6|6869.6|6882|6867|6884.6|6869.6|6878.6|6863.6|24
1734529200000|2024-12-18 13:40:00|6882.3|6867.3|6888.6|6873.6|6893.5|6878.5|6882.3|6867.3|176
1734529500000|2024-12-18 13:45:00|6888.5|6873.5|6886.1|6871.1|6888.5|6873.5|6886.1|6871.1|24
1734529800000|2024-12-18 13:50:00|6886.5|6871.5|6889.6|6874.6|6893.8|6878.8|6885|6870|84
1734530100000|2024-12-18 13:55:00|6890|6875|6893|6878|6895|6880|6890|6875|71
1734530400000|2024-12-18 14:00:00|6892.8|6877.8|6889.6|6874.6|6894|6879|6879.5|6864.5|98
1734530700000|2024-12-18 14:05:00|6888.8|6873.8|6891.5|6876.5|6892.8|6877.8|6887.6|6872.6|50
1734531000000|2024-12-18 14:10:00|6891.8|6876.8|6900.8|6885.8|6900.8|6885.8|6891.8|6876.8|73
1734531300000|2024-12-18 14:15:00|6901.2|6886.2|6910|6895|6912.3|6897.3|6901.2|6886.2|356
1734531600000|2024-12-18 14:20:00|6909.7|6894.7|6909|6894|6910.5|6895.5|6905.5|6890.5|96
1734531900000|2024-12-18 14:25:00|6908.5|6893.5|6905.7|6890.7|6908.5|6893.5|6905.3|6890.3|78
1734532200000|2024-12-18 14:30:00|6905.5|6890.5|6903.2|6888.2|6905.5|6890.5|6893.5|6878.5|194
1734532500000|2024-12-18 14:35:00|6901.3|6886.3|6913.5|6898.5|6915.8|6900.8|6900.7|6885.7|258
1734532800000|2024-12-18 14:40:00|6913.7|6898.7|6917.8|6902.8|6925.8|6910.8|6913.7|6898.7|167
1734533100000|2024-12-18 14:45:00|6917.5|6902.5|6918.3|6903.3|6924|6909|6915.3|6900.3|124
1734533400000|2024-12-18 14:50:00|6918.7|6903.7|6923.7|6908.7|6933.8|6918.8|6917.7|6902.7|331
1734533700000|2024-12-18 14:55:00|6923.8|6908.8|6926.9|6911.9|6929.5|6914.5|6922.2|6907.2|105
1734534000000|2024-12-18 15:00:00|6926.7|6911.7|6926.2|6911.2|6928.2|6913.2|6925.2|6910.2|156
1734534300000|2024-12-18 15:05:00|6927.5|6912.5|6917.2|6902.2|6933.2|6918.2|6917.2|6902.2|153
1734534600000|2024-12-18 15:10:00|6917.5|6902.5|6915|6900|6920.2|6905.2|6911.2|6896.2|93
1734534900000|2024-12-18 15:15:00|6915.5|6900.5|6916.4|6901.4|6921.7|6906.7|6914.7|6899.7|59
1734535200000|2024-12-18 15:20:00|6915.7|6900.7|6915|6900|6917.2|6902.2|6910.2|6895.2|110
1734535500000|2024-12-18 15:25:00|6915.5|6900.5|6909.9|6894.9|6915.5|6900.5|6908.7|6893.7|71
1734535800000|2024-12-18 15:30:00|6909.5|6894.5|6912.9|6897.9|6917.7|6902.7|6909|6894|293
1734536100000|2024-12-18 15:35:00|6913.1|6898.1|6909.9|6894.9|6916.4|6901.4|6907.6|6892.6|74
1734536400000|2024-12-18 15:40:00|6910.6|6895.6|6904.1|6889.1|6910.9|6895.9|6900.9|6885.9|40
1734536700000|2024-12-18 15:45:00|6904.4|6889.4|6900.7|6885.7|6904.4|6889.4|6896.4|6881.4|80
1734537000000|2024-12-18 15:50:00|6900.4|6885.4|6892.4|6877.4|6900.7|6885.7|6889.4|6874.4|65
1734537300000|2024-12-18 15:55:00|6892.7|6877.7|6889.9|6874.9|6898.1|6883.1|6889.7|6874.7|129
1734537600000|2024-12-18 16:00:00|6890.2|6875.2|6889.9|6874.9|6894.4|6879.4|6889.9|6874.9|105
1734537900000|2024-12-18 16:05:00|6889.7|6874.7|6888.6|6873.6|6891.9|6876.9|6887.1|6872.1|76
1734538200000|2024-12-18 16:10:00|6888.9|6873.9|6879.3|6864.3|6888.9|6873.9|6875.6|6860.6|247
1734538500000|2024-12-18 16:15:00|6878.9|6863.9|6878.3|6863.3|6879.4|6864.4|6874.4|6859.4|54
1734538800000|2024-12-18 16:20:00|6878.1|6863.1|6875.9|6860.9|6881.3|6866.3|6873.3|6858.3|155
1734539100000|2024-12-18 16:25:00|6876.4|6861.4|6875.3|6860.3|6877.9|6862.9|6875.1|6860.1|43
1734539400000|2024-12-18 16:30:00|6874.4|6859.4|6873.6|6858.6|6875.9|6860.9|6873.6|6858.6|99
1734539700000|2024-12-18 16:35:00|6873.9|6858.9|6878.1|6863.1|6880.4|6865.4|6873.6|6858.6|92
1734540000000|2024-12-18 16:40:00|6877.3|6862.3|6875.6|6860.6|6878.3|6863.3|6875.6|6860.6|24
1734540300000|2024-12-18 16:45:00|6877.1|6862.1|6878.1|6863.1|6878.5|6863.5|6876.3|6861.3|61
1734540600000|2024-12-18 16:50:00|6877.6|6862.6|6880.5|6865.5|6883.1|6868.1|6876|6861|62
1734540900000|2024-12-18 16:55:00|6881.1|6866.1|6881.3|6866.3|6881.5|6866.5|6880.5|6865.5|63
1734541200000|2024-12-18 17:00:00|6881.5|6866.5|6880.5|6865.5|6882.5|6867.5|6879.8|6864.8|109
1734541500000|2024-12-18 17:05:00|6879.5|6864.5|6880.6|6865.6|6881.6|6866.6|6877.8|6862.8|143
1734541800000|2024-12-18 17:10:00|6881|6866|6884.3|6869.3|6885.3|6870.3|6879.8|6864.8|73
1734542100000|2024-12-18 17:15:00|6884.8|6869.8|6883.3|6868.3|6885.3|6870.3|6881.3|6866.3|57
1734542400000|2024-12-18 17:20:00|6883|6868|6884.6|6869.6|6889|6874|6881.5|6866.5|104
1734542700000|2024-12-18 17:25:00|6885|6870|6887|6872|6890.3|6875.3|6883.5|6868.5|68
1734543000000|2024-12-18 17:30:00|6887.3|6872.3|6885.7|6870.7|6889.1|6874.1|6884.7|6869.7|185
1734543300000|2024-12-18 17:35:00|6885.3|6870.3|6884.8|6869.8|6887.5|6872.5|6883.8|6868.8|52
1734543600000|2024-12-18 17:40:00|6884.7|6869.7|6885.8|6870.8|6885.8|6870.8|6883.2|6868.2|68
1734543900000|2024-12-18 17:45:00|6886|6871|6885.8|6870.8|6887|6872|6885|6870|39
1734544200000|2024-12-18 17:50:00|6886|6871|6885|6870|6887.8|6872.8|6884|6869|86
1734544500000|2024-12-18 17:55:00|6884.8|6869.8|6885.3|6870.3|6887.7|6872.7|6884.8|6869.8|102
1734544800000|2024-12-18 18:00:00|6881.3|6866.3|6878.3|6863.3|6881.7|6866.7|6878|6863|192
1734545100000|2024-12-18 18:05:00|6879.2|6864.2|6886.5|6871.5|6889.8|6874.8|6878.2|6863.2|67
1734545400000|2024-12-18 18:10:00|6886|6871|6885.7|6870.7|6888.3|6873.3|6885|6870|53
1734545700000|2024-12-18 18:15:00|6885.4|6870.4|6886.4|6871.4|6886.4|6871.4|6883.4|6868.4|39
1734546000000|2024-12-18 18:20:00|6886.9|6871.9|6888.7|6873.7|6889.2|6874.2|6885.9|6870.9|33
1734546300000|2024-12-18 18:25:00|6888.9|6873.9|6890|6875|6890|6875|6887|6872|18
1734546600000|2024-12-18 18:30:00|6889.4|6874.4|6887.4|6872.4|6889.7|6874.7|6886|6871|80
1734546900000|2024-12-18 18:35:00|6887.5|6872.5|6888.7|6873.7|6888.7|6873.7|6885|6870|41
1734547200000|2024-12-18 18:40:00|6888.4|6873.4|6885.2|6870.2|6888.7|6873.7|6884.4|6869.4|77
1734547500000|2024-12-18 18:45:00|6884.7|6869.7|6884.9|6869.9|6886.7|6871.7|6881.7|6866.7|89
1734547800000|2024-12-18 18:50:00|6885.2|6870.2|6881.4|6866.4|6886|6871|6881.4|6866.4|69
1734548100000|2024-12-18 18:55:00|6881.7|6866.7|6882.1|6867.1|6884.7|6869.7|6881.7|6866.7|44
1734548400000|2024-12-18 19:00:00|6881.4|6866.4|6875.7|6860.7|6881.4|6866.4|6872.2|6857.2|296
1734548700000|2024-12-18 19:05:00|6875.4|6860.4|6867.1|6852.1|6875.4|6860.4|6866.6|6851.6|387
1734549000000|2024-12-18 19:10:00|6867.4|6852.4|6853.1|6838.1|6867.6|6852.6|6851.1|6836.1|1238
1734549300000|2024-12-18 19:15:00|6853.3|6838.3|6858.4|6843.4|6859.9|6844.9|6851.8|6836.8|398
1734573600000|2024-12-19 02:00:00|6862.8|6847.8|6854.4|6839.4|6862.8|6847.8|6852.3|6837.3|115
1734573900000|2024-12-19 02:05:00|6854.8|6839.8|6852|6837|6854.8|6839.8|6851.8|6836.8|84
1734574200000|2024-12-19 02:10:00|6851.6|6836.6|6851|6836|6853.1|6838.1|6851|6836|66
1734574500000|2024-12-19 02:15:00|6850.3|6835.3|6848|6833|6850.3|6835.3|6847.8|6832.8|132
1734574800000|2024-12-19 02:20:00|||||||||4
1734575100000|2024-12-19 02:25:00|6850|6835|6851.8|6836.8|6852.5|6837.5|6850|6835|24
1734575400000|2024-12-19 02:30:00|6851|6836|6852.6|6837.6|6852.6|6837.6|6850.8|6835.8|5
1734575700000|2024-12-19 02:35:00|6852.1|6837.1|6857.1|6842.1|6857.6|6842.6|6852|6837|28
1734576000000|2024-12-19 02:40:00|6856.8|6841.8|6857.1|6842.1|6857.3|6842.3|6855.3|6840.3|4
1734576300000|2024-12-19 02:45:00|6856.6|6841.6|6853.3|6838.3|6856.8|6841.8|6853.3|6838.3|4
1734576600000|2024-12-19 02:50:00|6853.6|6838.6|6855.7|6840.7|6856.1|6841.1|6852.6|6837.6|5
1734576900000|2024-12-19 02:55:00|6855.2|6840.2|6858.2|6843.2|6858.5|6843.5|6854.3|6839.3|6
1734577200000|2024-12-19 03:00:00|6858.5|6843.5|6857.8|6842.8|6860.2|6845.2|6856.8|6841.8|6
1734577500000|2024-12-19 03:05:00|6858.3|6843.3|6857.3|6842.3|6858.8|6843.8|6856.5|6841.5|3
1734577800000|2024-12-19 03:10:00|6857|6842|6857|6842|6857.3|6842.3|6857|6842|1
1734578100000|2024-12-19 03:15:00|6857.3|6842.3|6856.3|6841.3|6858.7|6843.7|6856.3|6841.3|6
1734578400000|2024-12-19 03:20:00|6856.2|6841.2|6856.8|6841.8|6857.3|6842.3|6856.2|6841.2|2
1734578700000|2024-12-19 03:25:00|6855.8|6840.8|6855.9|6840.9|6857.4|6842.4|6855.2|6840.2|9
1734579000000|2024-12-19 03:30:00|6856.2|6841.2|6856.7|6841.7|6856.7|6841.7|6854.9|6839.9|7
1734579300000|2024-12-19 03:35:00|6856.4|6841.4|6856.7|6841.7|6856.7|6841.7|6855.7|6840.7|2
1734579600000|2024-12-19 03:40:00|6857.4|6842.4|6856.7|6841.7|6857.4|6842.4|6856.7|6841.7|1
1734579900000|2024-12-19 03:45:00|6857|6842|6857.2|6842.2|6857.4|6842.4|6857|6842|2
1734580500000|2024-12-19 03:55:00|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|6856.7|6841.7|0
1734580800000|2024-12-19 04:00:00|6856.7|6841.7|6856.7|6841.7|6856.7|6841.7|6856.4|6841.4|1
1734581100000|2024-12-19 04:05:00|6856.9|6841.9|6853.6|6838.6|6856.9|6841.9|6853.6|6838.6|9
1734582300000|2024-12-19 04:25:00|6857.4|6842.4|6857.2|6842.2|6857.4|6842.4|6855.7|6840.7|37
1734582600000|2024-12-19 04:30:00|6857.6|6842.6|6857.9|6842.9|6857.9|6842.9|6857.4|6842.4|0
1734583200000|2024-12-19 04:40:00|6858.1|6843.1|6858.7|6843.7|6858.7|6843.7|6857.7|6842.7|2
1734583500000|2024-12-19 04:45:00|6859.9|6844.9|6859.2|6844.2|6860.2|6845.2|6859.1|6844.1|2
1734583800000|2024-12-19 04:50:00|6859.3|6844.3|6856.8|6841.8|6859.3|6844.3|6856.8|6841.8|4
1734584100000|2024-12-19 04:55:00|6857.1|6842.1|6856.8|6841.8|6859.9|6844.9|6856.8|6841.8|8
1734584400000|2024-12-19 05:00:00|6856.3|6841.3|6854.3|6839.3|6856.3|6841.3|6853.6|6838.6|7
1734584700000|2024-12-19 05:05:00|6854.8|6839.8|6857.8|6842.8|6857.8|6842.8|6854.8|6839.8|3
1734585000000|2024-12-19 05:10:00|6857.6|6842.6|6857.3|6842.3|6857.6|6842.6|6857.3|6842.3|2
1734585300000|2024-12-19 05:15:00|6856.6|6841.6|6856.1|6841.1|6856.6|6841.6|6856.1|6841.1|2
1734585600000|2024-12-19 05:20:00|6856.4|6841.4|6856.1|6841.1|6858.8|6843.8|6855.6|6840.6|3
1734585900000|2024-12-19 05:25:00|6856.5|6841.5|6856.5|6841.5|6856.8|6841.8|6856.5|6841.5|2
1734586200000|2024-12-19 05:30:00|6856.8|6841.8|6857|6842|6857.5|6842.5|6856.8|6841.8|2
1734586500000|2024-12-19 05:35:00|6856.6|6841.6|6857|6842|6857|6842|6856.6|6841.6|0
1734586800000|2024-12-19 05:40:00|6854.5|6839.5|6855|6840|6855|6840|6854|6839|25
1734587100000|2024-12-19 05:45:00|6854.6|6839.6|6856.1|6841.1|6856.8|6841.8|6854.6|6839.6|5
1734587400000|2024-12-19 05:50:00|6856.5|6841.5|6854.1|6839.1|6857.6|6842.6|6854|6839|8
1734587700000|2024-12-19 05:55:00|6854.3|6839.3|6850|6835|6854.3|6839.3|6849.6|6834.6|1
1734588000000|2024-12-19 06:00:00|6849.6|6834.6|6850|6835|6850.1|6835.1|6849.6|6834.6|0
1734588300000|2024-12-19 06:05:00|6850.1|6835.1|6851.1|6836.1|6851.1|6836.1|6850.1|6835.1|1
1734588600000|2024-12-19 06:10:00|6851|6836|6852.3|6837.3|6852.6|6837.6|6851|6836|1
1734588900000|2024-12-19 06:15:00|6852.7|6837.7|6854.3|6839.3|6854.7|6839.7|6850|6835|17
1734589200000|2024-12-19 06:20:00|6855.3|6840.3|6855.6|6840.6|6855.8|6840.8|6854.2|6839.2|24
1734589500000|2024-12-19 06:25:00|6854|6839|6855.3|6840.3|6855.3|6840.3|6853|6838|29
1734589800000|2024-12-19 06:30:00|6855|6840|6854|6839|6857.3|6842.3|6854|6839|10
1734590100000|2024-12-19 06:35:00|6854.3|6839.3|6855|6840|6856.7|6841.7|6854.3|6839.3|8
1734590400000|2024-12-19 06:40:00|6854.8|6839.8|6856|6841|6857.3|6842.3|6854.8|6839.8|3
1734590700000|2024-12-19 06:45:00|6855.7|6840.7|6855|6840|6855.7|6840.7|6855|6840|0
1734591000000|2024-12-19 06:50:00|6854.8|6839.8|6855|6840|6855|6840|6854.8|6839.8|1
1734591300000|2024-12-19 06:55:00|6856.2|6841.2|6857.2|6842.2|6858|6843|6855.8|6840.8|5
1734591600000|2024-12-19 07:00:00|6856.7|6841.7|6856|6841|6857.2|6842.2|6856|6841|1
1734591900000|2024-12-19 07:05:00|6856.4|6841.4|6856|6841|6856.4|6841.4|6856|6841|0
1734592200000|2024-12-19 07:10:00|6855.5|6840.5|6855|6840|6855.5|6840.5|6854.7|6839.7|1
1734592500000|2024-12-19 07:15:00|6855.4|6840.4|6851.7|6836.7|6855.5|6840.5|6851.7|6836.7|14
1734593100000|2024-12-19 07:25:00|6849.7|6834.7|6850.4|6835.4|6850.7|6835.7|6849.5|6834.5|10
1734593400000|2024-12-19 07:30:00|6850.7|6835.7|6849.5|6834.5|6851.5|6836.5|6849.5|6834.5|5
1734593700000|2024-12-19 07:35:00|6850.5|6835.5|6855.4|6840.4|6855.4|6840.4|6850|6835|40
1734594000000|2024-12-19 07:40:00|6854.1|6839.1|6851.7|6836.7|6854.1|6839.1|6850.4|6835.4|3
1734594300000|2024-12-19 07:45:00|6852.1|6837.1|6860.9|6845.9|6862.7|6847.7|6852.1|6837.1|20
1734594600000|2024-12-19 07:50:00|6861.1|6846.1|6860.4|6845.4|6861.7|6846.7|6857.6|6842.6|4
1734594900000|2024-12-19 07:55:00|6859.2|6844.2|6857.1|6842.1|6862.6|6847.6|6856.9|6841.9|15
1734595200000|2024-12-19 08:00:00|6857.4|6842.4|6855.1|6840.1|6858.4|6843.4|6854.7|6839.7|11
1734595500000|2024-12-19 08:05:00|6854.7|6839.7|6854.7|6839.7|6861.4|6846.4|6854.1|6839.1|21
1734595800000|2024-12-19 08:10:00|6854.8|6839.8|6854.8|6839.8|6855.1|6840.1|6854.8|6839.8|3
1734596100000|2024-12-19 08:15:00|6854.6|6839.6|6853.1|6838.1|6854.6|6839.6|6852.9|6837.9|2
1734596400000|2024-12-19 08:20:00|6853.4|6838.4|6856.4|6841.4|6856.4|6841.4|6853.1|6838.1|11
1734596700000|2024-12-19 08:25:00|6855.4|6840.4|6854.4|6839.4|6856.6|6841.6|6853.1|6838.1|44
1734597000000|2024-12-19 08:30:00|6853.9|6838.9|6857.8|6842.8|6864.1|6849.1|6853.9|6838.9|66
1734597300000|2024-12-19 08:35:00|6857.1|6842.1|6859.3|6844.3|6860.1|6845.1|6857.1|6842.1|8
1734597600000|2024-12-19 08:40:00|6859.9|6844.9|6856.1|6841.1|6860.1|6845.1|6855.6|6840.6|21
1734597900000|2024-12-19 08:45:00|6856.4|6841.4|6859.4|6844.4|6861.4|6846.4|6856.3|6841.3|15
1734598200000|2024-12-19 08:50:00|6859.1|6844.1|6860.8|6845.8|6860.9|6845.9|6856.8|6841.8|7
1734598500000|2024-12-19 08:55:00|6861.8|6846.8|6866.4|6851.4|6866.4|6851.4|6859.9|6844.9|15
1734598800000|2024-12-19 09:00:00|6866.8|6851.8|6861.3|6846.3|6867.4|6852.4|6857.5|6842.5|10
1734599100000|2024-12-19 09:05:00|6860.8|6845.8|6857.1|6842.1|6861.3|6846.3|6856.6|6841.6|29
1734599400000|2024-12-19 09:10:00|6856.8|6841.8|6859.8|6844.8|6859.8|6844.8|6856.5|6841.5|9
1734599700000|2024-12-19 09:15:00|6860.1|6845.1|6857.8|6842.8|6861.3|6846.3|6857.8|6842.8|7
1734600000000|2024-12-19 09:20:00|6856.6|6841.6|6862.5|6847.5|6864.5|6849.5|6856.1|6841.1|25
1734600300000|2024-12-19 09:25:00|6861.5|6846.5|6861.5|6846.5|6861.8|6846.8|6858.8|6843.8|12
1734600600000|2024-12-19 09:30:00|6862|6847|6866.3|6851.3|6868|6853|6861.5|6846.5|7
1734600900000|2024-12-19 09:35:00|6866.5|6851.5|6868.3|6853.3|6871.1|6856.1|6866.5|6851.5|13
1734601200000|2024-12-19 09:40:00|6868|6853|6871.5|6856.5|6873.8|6858.8|6868|6853|10
1734601500000|2024-12-19 09:45:00|6871.2|6856.2|6872.6|6857.6|6872.6|6857.6|6869.3|6854.3|6
1734601800000|2024-12-19 09:50:00|6872.8|6857.8|6871.6|6856.6|6878.1|6863.1|6871.1|6856.1|16
1734602100000|2024-12-19 09:55:00|6871.7|6856.7|6865.7|6850.7|6871.7|6856.7|6865.7|6850.7|6
1734602400000|2024-12-19 10:00:00|6865.2|6850.2|6867.2|6852.2|6867.2|6852.2|6862.7|6847.7|15
1734602700000|2024-12-19 10:05:00|6866.8|6851.8|6866.2|6851.2|6870.2|6855.2|6864.2|6849.2|12
1734603000000|2024-12-19 10:10:00|6865.5|6850.5|6864.7|6849.7|6866.3|6851.3|6864.2|6849.2|12
1734603300000|2024-12-19 10:15:00|6864.2|6849.2|6866.2|6851.2|6867.2|6852.2|6864.2|6849.2|9
1734603600000|2024-12-19 10:20:00|6867.7|6852.7|6869.2|6854.2|6870.7|6855.7|6867.2|6852.2|8
1734603900000|2024-12-19 10:25:00|6868.2|6853.2|6867.2|6852.2|6868.7|6853.7|6866.7|6851.7|2
1734604200000|2024-12-19 10:30:00|6867|6852|6860.5|6845.5|6867|6852|6858|6843|79
1734604500000|2024-12-19 10:35:00|6860.9|6845.9|6860.4|6845.4|6864.2|6849.2|6857.9|6842.9|29
1734604800000|2024-12-19 10:40:00|6860.2|6845.2|6857.9|6842.9|6860.2|6845.2|6857.4|6842.4|6
1734605100000|2024-12-19 10:45:00|6857.5|6842.5|6858|6843|6858.4|6843.4|6856.5|6841.5|10
1734605400000|2024-12-19 10:50:00|6857.9|6842.9|6858|6843|6858|6843|6857.9|6842.9|0
1734605700000|2024-12-19 10:55:00|6857.9|6842.9|6856.4|6841.4|6857.9|6842.9|6856.4|6841.4|13
1734606000000|2024-12-19 11:00:00|6856.9|6841.9|6856.4|6841.4|6857.1|6842.1|6856.4|6841.4|13
1734606300000|2024-12-19 11:05:00|6856.7|6841.7|6858.9|6843.9|6860.1|6845.1|6856.7|6841.7|9
1734606600000|2024-12-19 11:10:00|6859.1|6844.1|6860.9|6845.9|6863.4|6848.4|6858.4|6843.4|20
1734606900000|2024-12-19 11:15:00|6860.6|6845.6|6859.4|6844.4|6860.9|6845.9|6857.9|6842.9|4
1734607200000|2024-12-19 11:20:00|6857.9|6842.9|6854.9|6839.9|6857.9|6842.9|6854.9|6839.9|3
1734607500000|2024-12-19 11:25:00|6854.6|6839.6|6854.7|6839.7|6855.6|6840.6|6854.4|6839.4|17
1734607800000|2024-12-19 11:30:00|6854.4|6839.4|6855.1|6840.1|6855.4|6840.4|6854.4|6839.4|5
1734608100000|2024-12-19 11:35:00|6854.6|6839.6|6854.6|6839.6|6855.6|6840.6|6854.6|6839.6|15
1734608400000|2024-12-19 11:40:00|6854.4|6839.4|6854.4|6839.4|6855.9|6840.9|6854.4|6839.4|17
1734608700000|2024-12-19 11:45:00|6854.6|6839.6|6849.4|6834.4|6854.6|6839.6|6847.6|6832.6|83
1734609000000|2024-12-19 11:50:00|6849.3|6834.3|6851.1|6836.1|6852.4|6837.4|6848.6|6833.6|8
1734609300000|2024-12-19 11:55:00|6850.9|6835.9|6854.8|6839.8|6854.8|6839.8|6850.4|6835.4|12
1734609600000|2024-12-19 12:00:00|6854.9|6839.9|6853.3|6838.3|6855.9|6840.9|6853.3|6838.3|6
1734609900000|2024-12-19 12:05:00|6853.4|6838.4|6853.9|6838.9|6855.9|6840.9|6852.1|6837.1|11
1734610200000|2024-12-19 12:10:00|6854.1|6839.1|6854.6|6839.6|6855.1|6840.1|6853.9|6838.9|2
1734610500000|2024-12-19 12:15:00|6853.9|6838.9|6851.8|6836.8|6854.3|6839.3|6850.8|6835.8|13
1734610800000|2024-12-19 12:20:00|6851.3|6836.3|6839.1|6824.1|6851.8|6836.8|6838.9|6823.9|96
1734611100000|2024-12-19 12:25:00|6838.9|6823.9|6825|6810|6838.9|6823.9|6825|6810|140
1734611400000|2024-12-19 12:30:00|6824.6|6809.6|6821.8|6806.8|6824.6|6809.6|6821.8|6806.8|77
1734611700000|2024-12-19 12:35:00|6819.3|6804.3|6830|6815|6833.5|6818.5|6818.5|6803.5|65
1734612000000|2024-12-19 12:40:00|6829.6|6814.6|6834.4|6819.4|6838.3|6823.3|6827.1|6812.1|106
1734612300000|2024-12-19 12:45:00|6833.9|6818.9|6837.5|6822.5|6840.5|6825.5|6833.4|6818.4|31
1734612600000|2024-12-19 12:50:00|6837|6822|6841.3|6826.3|6842.6|6827.6|6835.5|6820.5|49
1734612900000|2024-12-19 12:55:00|6841.5|6826.5|6848.9|6833.9|6849.1|6834.1|6841|6826|34
1734613200000|2024-12-19 13:00:00|6848.6|6833.6|6855.8|6840.8|6857.6|6842.6|6845.6|6830.6|120
1734613500000|2024-12-19 13:05:00|6855.6|6840.6|6861.6|6846.6|6869.3|6854.3|6855.6|6840.6|210
1734613800000|2024-12-19 13:10:00|6862.1|6847.1|6868.3|6853.3|6868.3|6853.3|6857|6842|169
1734614100000|2024-12-19 13:15:00|6868|6853|6856.6|6841.6|6870.8|6855.8|6856.6|6841.6|178
1734614400000|2024-12-19 13:20:00|6856.1|6841.1|6860.5|6845.5|6860.5|6845.5|6852.1|6837.1|112
1734614700000|2024-12-19 13:25:00|6860.3|6845.3|6877.8|6862.8|6877.8|6862.8|6859.6|6844.6|77
1734615000000|2024-12-19 13:30:00|6877.6|6862.6|6861.5|6846.5|6877.6|6862.6|6859.3|6844.3|120
1734615300000|2024-12-19 13:35:00|6861|6846|6862.3|6847.3|6865.3|6850.3|6858.5|6843.5|116
1734615600000|2024-12-19 13:40:00|6863.8|6848.8|6857.3|6842.3|6865.3|6850.3|6857.3|6842.3|52
1734615900000|2024-12-19 13:45:00|6857.1|6842.1|6853.5|6838.5|6860.1|6845.1|6853.5|6838.5|90
1734616200000|2024-12-19 13:50:00|6853|6838|6852.2|6837.2|6858.5|6843.5|6851.2|6836.2|52
1734616500000|2024-12-19 13:55:00|6851.5|6836.5|6848.2|6833.2|6854.2|6839.2|6848.2|6833.2|75
1734616800000|2024-12-19 14:00:00|6848|6833|6830.5|6815.5|6848|6833|6829.6|6814.6|163
1734617100000|2024-12-19 14:05:00|6830.9|6815.9|6825.9|6810.9|6832.7|6817.7|6824.9|6809.9|167
1734617400000|2024-12-19 14:10:00|6826.1|6811.1|6834.5|6819.5|6835.9|6820.9|6825.9|6810.9|103
1734617700000|2024-12-19 14:15:00|6834.7|6819.7|6831.2|6816.2|6838|6823|6831.2|6816.2|75
1734618000000|2024-12-19 14:20:00|6830.7|6815.7|6830.9|6815.9|6832|6817|6829|6814|54
1734618300000|2024-12-19 14:25:00|6831.1|6816.1|6828.7|6813.7|6831.9|6816.9|6828.4|6813.4|77
1734618600000|2024-12-19 14:30:00|6828.9|6813.9|6832.5|6817.5|6834.4|6819.4|6828.1|6813.1|172
1734618900000|2024-12-19 14:35:00|6832|6817|6835.2|6820.2|6835.4|6820.4|6829|6814|157
1734619200000|2024-12-19 14:40:00|6835.4|6820.4|6828.7|6813.7|6835.4|6820.4|6828.7|6813.7|129
1734619500000|2024-12-19 14:45:00|6827.4|6812.4|6827.7|6812.7|6830.7|6815.7|6827|6812|153
1734619800000|2024-12-19 14:50:00|6828.1|6813.1|6825.9|6810.9|6830.4|6815.4|6822.9|6807.9|234
1734620100000|2024-12-19 14:55:00|6826.4|6811.4|6826.7|6811.7|6830.1|6815.1|6824.7|6809.7|89
1734620400000|2024-12-19 15:00:00|6826.9|6811.9|6826.6|6811.6|6832.9|6817.9|6826.6|6811.6|191
1734620700000|2024-12-19 15:05:00|6826.4|6811.4|6824.6|6809.6|6826.4|6811.4|6822.2|6807.2|180
1734621000000|2024-12-19 15:10:00|6823.7|6808.7|6818.1|6803.1|6826.6|6811.6|6817.7|6802.7|119
1734621300000|2024-12-19 15:15:00|6816.2|6801.2|6828.7|6813.7|6833.4|6818.4|6814.7|6799.7|195
1734621600000|2024-12-19 15:20:00|6828.6|6813.6|6822.8|6807.8|6830.9|6815.9|6822.1|6807.1|89
1734621900000|2024-12-19 15:25:00|6824.6|6809.6|6818.8|6803.8|6825.9|6810.9|6818.8|6803.8|122
1734622200000|2024-12-19 15:30:00|6817.9|6802.9|6816.8|6801.8|6819.6|6804.6|6814.6|6799.6|222
1734622500000|2024-12-19 15:35:00|6816.4|6801.4|6815.4|6800.4|6816.9|6801.9|6813.4|6798.4|173
1734622800000|2024-12-19 15:40:00|6814.9|6799.9|6813.9|6798.9|6818.1|6803.1|6813.4|6798.4|105
1734623100000|2024-12-19 15:45:00|6814.9|6799.9|6814.8|6799.8|6823.1|6808.1|6814.8|6799.8|180
1734623400000|2024-12-19 15:50:00|6814.3|6799.3|6813.6|6798.6|6816.1|6801.1|6813.1|6798.1|159
1734623700000|2024-12-19 15:55:00|6813.1|6798.1|6812.6|6797.6|6817.4|6802.4|6811.8|6796.8|306
1734624000000|2024-12-19 16:00:00|6812.8|6797.8|6816.1|6801.1|6818.1|6803.1|6811.8|6796.8|76
1734624300000|2024-12-19 16:05:00|6815.8|6800.8|6811.5|6796.5|6820.4|6805.4|6811.5|6796.5|94
1734624600000|2024-12-19 16:10:00|6812|6797|6803.8|6788.8|6813.3|6798.3|6802.8|6787.8|198
1734624900000|2024-12-19 16:15:00|6803.3|6788.3|6805.5|6790.5|6807.8|6792.8|6803.3|6788.3|112
1734625200000|2024-12-19 16:20:00|6804.8|6789.8|6807|6792|6808.8|6793.8|6803.8|6788.8|62
1734625500000|2024-12-19 16:25:00|6807.2|6792.2|6809.5|6794.5|6812.3|6797.3|6804.7|6789.7|164
1734625800000|2024-12-19 16:30:00|6809.3|6794.3|6815.3|6800.3|6818.7|6803.7|6809.3|6794.3|182
1734626100000|2024-12-19 16:35:00|6815|6800|6819.3|6804.3|6822.3|6807.3|6814.3|6799.3|171
1734626400000|2024-12-19 16:40:00|6819.5|6804.5|6813.9|6798.9|6819.5|6804.5|6813.9|6798.9|81
1734626700000|2024-12-19 16:45:00|6814.2|6799.2|6812.7|6797.7|6816.7|6801.7|6811.4|6796.4|136
1734627000000|2024-12-19 16:50:00|6813|6798|6816.4|6801.4|6816.4|6801.4|6811.9|6796.9|57
1734627300000|2024-12-19 16:55:00|6816.2|6801.2|6822.4|6807.4|6824.2|6809.2|6815.4|6800.4|64
1734627600000|2024-12-19 17:00:00|6822.5|6807.5|6825|6810|6825|6810|6821.9|6806.9|106
1734627900000|2024-12-19 17:05:00|6825.2|6810.2|6824.5|6809.5|6829.3|6814.3|6824.5|6809.5|99
1734628200000|2024-12-19 17:10:00|6824.8|6809.8|6822.5|6807.5|6827.3|6812.3|6821.5|6806.5|42
1734628500000|2024-12-19 17:15:00|6823.5|6808.5|6817.9|6802.9|6823.5|6808.5|6817.9|6802.9|87
1734628800000|2024-12-19 17:20:00|6817.7|6802.7|6819.9|6804.9|6819.9|6804.9|6817.4|6802.4|41
1734629100000|2024-12-19 17:25:00|6819.4|6804.4|6814.6|6799.6|6819.4|6804.4|6814.6|6799.6|75
1734629400000|2024-12-19 17:30:00|6814.1|6799.1|6815.9|6800.9|6820.4|6805.4|6812.9|6797.9|167
1734629700000|2024-12-19 17:35:00|6816.9|6801.9|6818.9|6803.9|6819.4|6804.4|6816.4|6801.4|36
1734630000000|2024-12-19 17:40:00|6818.7|6803.7|6826|6811|6826.7|6811.7|6818.4|6803.4|107
1734630300000|2024-12-19 17:45:00|6826.2|6811.2|6836|6821|6841.2|6826.2|6826.2|6811.2|161
1734630600000|2024-12-19 17:50:00|6838|6823|6835.7|6820.7|6843.4|6828.4|6834|6819|63
1734630900000|2024-12-19 17:55:00|6836|6821|6837.2|6822.2|6839.5|6824.5|6835.7|6820.7|44
1734631200000|2024-12-19 18:00:00|6837|6822|6843.4|6828.4|6846.6|6831.6|6835.4|6820.4|104
1734631500000|2024-12-19 18:05:00|6842.4|6827.4|6849.2|6834.2|6852.1|6837.1|6842.4|6827.4|78
1734631800000|2024-12-19 18:10:00|6849.4|6834.4|6851.4|6836.4|6855.1|6840.1|6848.6|6833.6|118
1734632100000|2024-12-19 18:15:00|6851.8|6836.8|6863.9|6848.9|6866.6|6851.6|6850.8|6835.8|198
1734632400000|2024-12-19 18:20:00|6863.3|6848.3|6856.4|6841.4|6863.3|6848.3|6855.9|6840.9|74
1734632700000|2024-12-19 18:25:00|6855.6|6840.6|6859.8|6844.8|6859.8|6844.8|6854.9|6839.9|71
1734633000000|2024-12-19 18:30:00|6860.6|6845.6|6863.6|6848.6|6865.4|6850.4|6859.6|6844.6|112
1734633300000|2024-12-19 18:35:00|6863.4|6848.4|6857.4|6842.4|6865.8|6850.8|6856.6|6841.6|119
1734633600000|2024-12-19 18:40:00|6857.9|6842.9|6860.1|6845.1|6860.4|6845.4|6856.3|6841.3|93
1734633900000|2024-12-19 18:45:00|6859.9|6844.9|6862.6|6847.6|6863.4|6848.4|6857.8|6842.8|32
1734634200000|2024-12-19 18:50:00|6862.1|6847.1|6864.5|6849.5|6864.5|6849.5|6862|6847|71
1734634500000|2024-12-19 18:55:00|6864.1|6849.1|6858.8|6843.8|6865.1|6850.1|6858.5|6843.5|90
1734634800000|2024-12-19 19:00:00|6857.8|6842.8|6847.3|6832.3|6858.3|6843.3|6845.3|6830.3|146
1734635100000|2024-12-19 19:05:00|6845.3|6830.3|6837.7|6822.7|6845.8|6830.8|6835.2|6820.2|184
1734635400000|2024-12-19 19:10:00|6838|6823|6838.8|6823.8|6843.2|6828.2|6836.8|6821.8|734
1734635700000|2024-12-19 19:15:00|6839.4|6824.4|6834.6|6819.6|6840.6|6825.6|6830.8|6815.8|276
1734660000000|2024-12-20 02:00:00|6839.8|6824.8|6833|6818|6840.8|6825.8|6827.3|6812.3|73
1734660300000|2024-12-20 02:05:00|6832.5|6817.5|6824.8|6809.8|6832.5|6817.5|6824|6809|21
1734660600000|2024-12-20 02:10:00|6824|6809|6825|6810|6825|6810|6823.7|6808.7|15
1734660900000|2024-12-20 02:15:00|6823.5|6808.5|6823|6808|6824|6809|6822.5|6807.5|18
1734661200000|2024-12-20 02:20:00|6823.5|6808.5|6824.8|6809.8|6826.5|6811.5|6823.5|6808.5|10
1734661500000|2024-12-20 02:25:00|6825.2|6810.2|6822.5|6807.5|6825.3|6810.3|6822.5|6807.5|4
1734661800000|2024-12-20 02:30:00|6822.7|6807.7|6825|6810|6826.5|6811.5|6822.7|6807.7|6
1734662100000|2024-12-20 02:35:00|6824.7|6809.7|6824|6809|6824.7|6809.7|6820.5|6805.5|11
1734662400000|2024-12-20 02:40:00|6824.3|6809.3|6829.5|6814.5|6832|6817|6824.3|6809.3|8
1734662700000|2024-12-20 02:45:00|6830.2|6815.2|6830.5|6815.5|6831|6816|6830|6815|0
1734663000000|2024-12-20 02:50:00|6831.9|6816.9|6832.7|6817.7|6832.7|6817.7|6831.9|6816.9|1
1734663300000|2024-12-20 02:55:00|6832.5|6817.5|6838.5|6823.5|6838.5|6823.5|6832.4|6817.4|13
1734663600000|2024-12-20 03:00:00|6838.9|6823.9|6835.2|6820.2|6839.5|6824.5|6834.2|6819.2|15
1734663900000|2024-12-20 03:05:00|6836.1|6821.1|6838.1|6823.1|6838.1|6823.1|6835.7|6820.7|1
1734664200000|2024-12-20 03:10:00|6838.2|6823.2|6838.2|6823.2|6838.2|6823.2|6838.2|6823.2|0
1734664500000|2024-12-20 03:15:00|6840.1|6825.1|6840.6|6825.6|6840.7|6825.7|6840.1|6825.1|6
1734664800000|2024-12-20 03:20:00|6842.9|6827.9|6844.7|6829.7|6844.9|6829.9|6842.9|6827.9|1
1734665100000|2024-12-20 03:25:00|6845.2|6830.2|6845.7|6830.7|6845.7|6830.7|6845.2|6830.2|3
1734665400000|2024-12-20 03:30:00|6846.1|6831.1|6842.2|6827.2|6846.1|6831.1|6842.2|6827.2|52
1734665700000|2024-12-20 03:35:00|6847|6832|6846.7|6831.7|6847|6832|6846.7|6831.7|46
1734666000000|2024-12-20 03:40:00|6847.5|6832.5|6846.2|6831.2|6849.5|6834.5|6846.2|6831.2|20
1734666300000|2024-12-20 03:45:00|6846.6|6831.6|6847.2|6832.2|6847.2|6832.2|6846.2|6831.2|3
1734666600000|2024-12-20 03:50:00|6847.6|6832.6|6849.7|6834.7|6853.2|6838.2|6847.6|6832.6|37
1734666900000|2024-12-20 03:55:00|6849.9|6834.9|6849.4|6834.4|6849.9|6834.9|6848.6|6833.6|1
1734667200000|2024-12-20 04:00:00|6849.7|6834.7|6853.9|6838.9|6853.9|6838.9|6849.7|6834.7|7
1734667800000|2024-12-20 04:10:00|6854.4|6839.4|6854.3|6839.3|6854.8|6839.8|6853.8|6838.8|8
1734668100000|2024-12-20 04:15:00|6854.6|6839.6|6852.3|6837.3|6855.3|6840.3|6852.3|6837.3|11
1734668400000|2024-12-20 04:20:00|6853.3|6838.3|6854.6|6839.6|6854.6|6839.6|6852.8|6837.8|1
1734668700000|2024-12-20 04:25:00|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|0
1734669000000|2024-12-20 04:30:00|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|6854.4|6839.4|17
1734669300000|2024-12-20 04:35:00|6855.1|6840.1|6848.1|6833.1|6855.1|6840.1|6848.1|6833.1|4
1734669600000|2024-12-20 04:40:00|6848.5|6833.5|6850|6835|6850|6835|6848.5|6833.5|2
1734669900000|2024-12-20 04:45:00|6850.5|6835.5|6851.6|6836.6|6851.6|6836.6|6850.5|6835.5|1
1734670200000|2024-12-20 04:50:00|6851.8|6836.8|6851.6|6836.6|6851.8|6836.8|6851.6|6836.6|0
1734670500000|2024-12-20 04:55:00|6853.8|6838.8|6854|6839|6854.8|6839.8|6853.8|6838.8|4
1734670800000|2024-12-20 05:00:00|6854.5|6839.5|6851.3|6836.3|6854.8|6839.8|6851.3|6836.3|2
1734671100000|2024-12-20 05:05:00|6851.7|6836.7|6850.7|6835.7|6851.7|6836.7|6850.7|6835.7|0
1734671400000|2024-12-20 05:10:00|6852.8|6837.8|6855.5|6840.5|6855.5|6840.5|6852.8|6837.8|11
1734671700000|2024-12-20 05:15:00|6855.2|6840.2|6855.2|6840.2|6855.7|6840.7|6852.7|6837.7|7
1734672300000|2024-12-20 05:25:00|6855.7|6840.7|6858.5|6843.5|6858.5|6843.5|6855.7|6840.7|1
1734672600000|2024-12-20 05:30:00|6859|6844|6861.3|6846.3|6861.3|6846.3|6858.8|6843.8|5
1734672900000|2024-12-20 05:35:00|6860.8|6845.8|6855|6840|6861.1|6846.1|6854.5|6839.5|3
1734673200000|2024-12-20 05:40:00|6854.5|6839.5|6852.8|6837.8|6854.5|6839.5|6852.8|6837.8|1
1734673500000|2024-12-20 05:45:00|6853.8|6838.8|6857.7|6842.7|6857.7|6842.7|6853.8|6838.8|4
1734673800000|2024-12-20 05:50:00|6857.8|6842.8|6854.8|6839.8|6858.3|6843.3|6854.8|6839.8|4
1734674100000|2024-12-20 05:55:00|6855|6840|6855.5|6840.5|6855.5|6840.5|6855|6840|0
1734674400000|2024-12-20 06:00:00|6854.8|6839.8|6856|6841|6858.3|6843.3|6852.3|6837.3|10
1734674700000|2024-12-20 06:05:00|6859.7|6844.7|6858.9|6843.9|6860.9|6845.9|6858.9|6843.9|3
1734675000000|2024-12-20 06:10:00|6857.6|6842.6|6855.5|6840.5|6857.6|6842.6|6855|6840|1
1734675300000|2024-12-20 06:15:00|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|2
1734675900000|2024-12-20 06:25:00|6859.5|6844.5|6861.7|6846.7|6861.7|6846.7|6859.5|6844.5|1
1734676200000|2024-12-20 06:30:00|6862.7|6847.7|6867.9|6852.9|6867.9|6852.9|6862.7|6847.7|7
1734676500000|2024-12-20 06:35:00|6867.2|6852.2|6867.4|6852.4|6867.4|6852.4|6861.4|6846.4|23
1734676800000|2024-12-20 06:40:00|6867.1|6852.1|6865.7|6850.7|6867.1|6852.1|6865.7|6850.7|10
1734677100000|2024-12-20 06:45:00|6865.4|6850.4|6859.4|6844.4|6865.4|6850.4|6859.4|6844.4|16
1734677400000|2024-12-20 06:50:00|6858.9|6843.9|6860.9|6845.9|6860.9|6845.9|6858.9|6843.9|20
1734677700000|2024-12-20 06:55:00|6861.2|6846.2|6864.4|6849.4|6864.4|6849.4|6860.9|6845.9|3
1734678000000|2024-12-20 07:00:00|6864.7|6849.7|6861.4|6846.4|6864.7|6849.7|6861.4|6846.4|5
1734678300000|2024-12-20 07:05:00|6863.9|6848.9|6863.4|6848.4|6863.9|6848.9|6861.4|6846.4|2
1734678600000|2024-12-20 07:10:00|6863.1|6848.1|6864.9|6849.9|6865.9|6850.9|6862.9|6847.9|5
1734678900000|2024-12-20 07:15:00|6864.4|6849.4|6863.4|6848.4|6864.4|6849.4|6861.4|6846.4|5
1734679200000|2024-12-20 07:20:00|6862.9|6847.9|6862.2|6847.2|6862.9|6847.9|6861.4|6846.4|4
1734679500000|2024-12-20 07:25:00|6862.9|6847.9|6864.2|6849.2|6865.2|6850.2|6862.9|6847.9|7
1734679800000|2024-12-20 07:30:00|6862.2|6847.2|6862.7|6847.7|6863.7|6848.7|6862.2|6847.2|5
1734680100000|2024-12-20 07:35:00|6862.4|6847.4|6861.2|6846.2|6862.7|6847.7|6861.2|6846.2|3
1734680400000|2024-12-20 07:40:00|6861.3|6846.3|6860.3|6845.3|6861.3|6846.3|6860.3|6845.3|4
1734680700000|2024-12-20 07:45:00|6860.6|6845.6|6860.8|6845.8|6860.8|6845.8|6860.6|6845.6|3
1734681000000|2024-12-20 07:50:00|6859.3|6844.3|6858.8|6843.8|6860.8|6845.8|6858.8|6843.8|7
1734681300000|2024-12-20 07:55:00|6859.3|6844.3|6859.3|6844.3|6859.8|6844.8|6859.3|6844.3|5
1734681600000|2024-12-20 08:00:00|6858.8|6843.8|6861.8|6846.8|6863.1|6848.1|6858.3|6843.3|28
1734681900000|2024-12-20 08:05:00|6862.3|6847.3|6862.3|6847.3|6862.3|6847.3|6860.3|6845.3|5
1734682200000|2024-12-20 08:10:00|6861.8|6846.8|6861.8|6846.8|6862.3|6847.3|6861.3|6846.3|0
1734682500000|2024-12-20 08:15:00|6861.3|6846.3|6858.8|6843.8|6863.8|6848.8|6858.8|6843.8|18
1734682800000|2024-12-20 08:20:00|6859.3|6844.3|6859.3|6844.3|6862.3|6847.3|6859.3|6844.3|6
1734683100000|2024-12-20 08:25:00|6859.6|6844.6|6859.3|6844.3|6859.8|6844.8|6859.3|6844.3|14
1734683400000|2024-12-20 08:30:00|6859.8|6844.8|6862.8|6847.8|6863.9|6848.9|6859.8|6844.8|3
1734683700000|2024-12-20 08:35:00|6859.3|6844.3|6859|6844|6860|6845|6859|6844|5
1734684000000|2024-12-20 08:40:00|6859.3|6844.3|6858.8|6843.8|6859.3|6844.3|6858.3|6843.3|26
1734684300000|2024-12-20 08:45:00|6858.3|6843.3|6858.8|6843.8|6858.8|6843.8|6858.3|6843.3|11
1734684600000|2024-12-20 08:50:00|6858.3|6843.3|6858.3|6843.3|6859.1|6844.1|6858.3|6843.3|97
1734684900000|2024-12-20 08:55:00|6859|6844|6858.3|6843.3|6859|6844|6858.3|6843.3|41
1734685200000|2024-12-20 09:00:00|6854.3|6839.3|6853.3|6838.3|6854.3|6839.3|6853.3|6838.3|26
1734685500000|2024-12-20 09:05:00|6854|6839|6847.3|6832.3|6854.1|6839.1|6847.3|6832.3|57
1734685800000|2024-12-20 09:10:00|6849|6834|6853.8|6838.8|6853.8|6838.8|6847.8|6832.8|13
1734686100000|2024-12-20 09:15:00|6854.2|6839.2|6855.3|6840.3|6855.3|6840.3|6854.2|6839.2|1
1734686400000|2024-12-20 09:20:00|6855.2|6840.2|6853.8|6838.8|6855.2|6840.2|6853.8|6838.8|2
1734686700000|2024-12-20 09:25:00|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|1
1734687000000|2024-12-20 09:30:00|6855.5|6840.5|6851.7|6836.7|6858.1|6843.1|6850.3|6835.3|29
1734687300000|2024-12-20 09:35:00|6851.3|6836.3|6857.5|6842.5|6858.2|6843.2|6851.3|6836.3|13
1734687600000|2024-12-20 09:40:00|6857.4|6842.4|6859.4|6844.4|6859.4|6844.4|6857.4|6842.4|1
1734687900000|2024-12-20 09:45:00|6859|6844|6858.9|6843.9|6865.4|6850.4|6857.9|6842.9|18
1734688200000|2024-12-20 09:50:00|6861|6846|6857.5|6842.5|6861.2|6846.2|6856.2|6841.2|19
1734688500000|2024-12-20 09:55:00|6857.9|6842.9|6854.7|6839.7|6857.9|6842.9|6851.4|6836.4|7
1734688800000|2024-12-20 10:00:00|6855.2|6840.2|6858.2|6843.2|6858.5|6843.5|6855.2|6840.2|18
1734689100000|2024-12-20 10:05:00|6858.4|6843.4|6839.2|6824.2|6858.4|6843.4|6839.2|6824.2|49
1734689400000|2024-12-20 10:10:00|6839.7|6824.7|6839.2|6824.2|6841.8|6826.8|6838.5|6823.5|11
1734689700000|2024-12-20 10:15:00|6839.5|6824.5|6840.2|6825.2|6842.3|6827.3|6838.7|6823.7|10
1734690000000|2024-12-20 10:20:00|6838.9|6823.9|6839.7|6824.7|6840.7|6825.7|6837.9|6822.9|16
1734690300000|2024-12-20 10:25:00|6839.2|6824.2|6841.9|6826.9|6841.9|6826.9|6837.9|6822.9|4
1734690600000|2024-12-20 10:30:00|6842.7|6827.7|6844.7|6829.7|6844.7|6829.7|6842.7|6827.7|1
1734690900000|2024-12-20 10:35:00|6844.2|6829.2|6840|6825|6844.7|6829.7|6839.5|6824.5|13
1734691200000|2024-12-20 10:40:00|6840.6|6825.6|6840.7|6825.7|6843|6828|6840.6|6825.6|8
1734691500000|2024-12-20 10:45:00|6840.6|6825.6|6841.9|6826.9|6841.9|6826.9|6840.6|6825.6|5
1734691800000|2024-12-20 10:50:00|6843.9|6828.9|6844.2|6829.2|6846.2|6831.2|6842.2|6827.2|10
1734692100000|2024-12-20 10:55:00|6844.4|6829.4|6845.2|6830.2|6845.2|6830.2|6844.2|6829.2|0
1734692400000|2024-12-20 11:00:00|6845.7|6830.7|6847.2|6832.2|6849.6|6834.6|6844.9|6829.9|10
1734692700000|2024-12-20 11:05:00|6847.6|6832.6|6846.1|6831.1|6849.2|6834.2|6845.1|6830.1|2
1734693000000|2024-12-20 11:10:00|6846.6|6831.6|6847.3|6832.3|6847.3|6832.3|6845.6|6830.6|4
1734693600000|2024-12-20 11:20:00|6847.1|6832.1|6847.8|6832.8|6847.8|6832.8|6847.1|6832.1|0
1734693900000|2024-12-20 11:25:00|6848.3|6833.3|6849.6|6834.6|6851.6|6836.6|6848.3|6833.3|8
1734694200000|2024-12-20 11:30:00|6850.1|6835.1|6843.8|6828.8|6850.1|6835.1|6843.8|6828.8|16
1734694500000|2024-12-20 11:35:00|6844.1|6829.1|6841.1|6826.1|6844.3|6829.3|6841.1|6826.1|3
1734694800000|2024-12-20 11:40:00|6841.6|6826.6|6841.3|6826.3|6843.1|6828.1|6841.3|6826.3|3
1734695100000|2024-12-20 11:45:00|6840.6|6825.6|6840.8|6825.8|6841.3|6826.3|6840.6|6825.6|2
1734695400000|2024-12-20 11:50:00|6840.6|6825.6|6833.8|6818.8|6840.6|6825.6|6833.1|6818.1|43
1734695700000|2024-12-20 11:55:00|6834.3|6819.3|6838.1|6823.1|6838.1|6823.1|6833.8|6818.8|14
1734696000000|2024-12-20 12:00:00|6837.8|6822.8|6836.8|6821.8|6840.1|6825.1|6834.9|6819.9|25
1734696300000|2024-12-20 12:05:00|6840.1|6825.1|6839.6|6824.6|6842.6|6827.6|6837.6|6822.6|16
1734696600000|2024-12-20 12:10:00|6839.9|6824.9|6840.1|6825.1|6844.6|6829.6|6839.9|6824.9|19
1734696900000|2024-12-20 12:15:00|6840.6|6825.6|6834.8|6819.8|6840.6|6825.6|6834.8|6819.8|10
1734697200000|2024-12-20 12:20:00|6835|6820|6840.1|6825.1|6840.6|6825.6|6834.8|6819.8|29
1734697500000|2024-12-20 12:25:00|6840.6|6825.6|6841.1|6826.1|6841.6|6826.6|6838.5|6823.5|8
1734697800000|2024-12-20 12:30:00|6841.6|6826.6|6842.3|6827.3|6844|6829|6841.1|6826.1|20
1734698100000|2024-12-20 12:35:00|6842.6|6827.6|6843.6|6828.6|6845.8|6830.8|6842.6|6827.6|21
1734698400000|2024-12-20 12:40:00|6844.1|6829.1|6840.3|6825.3|6845.1|6830.1|6840.3|6825.3|33
1734698700000|2024-12-20 12:45:00|6840.1|6825.1|6842.8|6827.8|6844.8|6829.8|6840.1|6825.1|38
1734699000000|2024-12-20 12:50:00|6842.3|6827.3|6841.3|6826.3|6842.8|6827.8|6840.8|6825.8|6
1734699300000|2024-12-20 12:55:00|6841|6826|6847.3|6832.3|6850.9|6835.9|6840.8|6825.8|42
1734699600000|2024-12-20 13:00:00|6847.4|6832.4|6847.5|6832.5|6850.9|6835.9|6841.3|6826.3|102
1734699900000|2024-12-20 13:05:00|6847.1|6832.1|6835.8|6820.8|6847.1|6832.1|6835.3|6820.3|74
1734700200000|2024-12-20 13:10:00|6835.7|6820.7|6841.3|6826.3|6845.3|6830.3|6834.8|6819.8|48
1734700500000|2024-12-20 13:15:00|6841.6|6826.6|6837.3|6822.3|6844|6829|6837.3|6822.3|79
1734700800000|2024-12-20 13:20:00|6837.5|6822.5|6838.3|6823.3|6842.6|6827.6|6835.5|6820.5|52
1734701100000|2024-12-20 13:25:00|6837.8|6822.8|6843.5|6828.5|6843.7|6828.7|6837.3|6822.3|51
1734701400000|2024-12-20 13:30:00|6843.8|6828.8|6838.3|6823.3|6845|6830|6838.3|6823.3|77
1734701700000|2024-12-20 13:35:00|6837.8|6822.8|6837.3|6822.3|6840.8|6825.8|6836.8|6821.8|50
1734702000000|2024-12-20 13:40:00|6837|6822|6835.5|6820.5|6837.3|6822.3|6833.2|6818.2|71
1734702300000|2024-12-20 13:45:00|6835|6820|6831.7|6816.7|6835|6820|6830.2|6815.2|73
1734702600000|2024-12-20 13:50:00|6833.3|6818.3|6833.2|6818.2|6835.3|6820.3|6831.2|6816.2|46
1734702900000|2024-12-20 13:55:00|6833|6818|6829.7|6814.7|6833|6818|6829.4|6814.4|34
1734703200000|2024-12-20 14:00:00|6829.2|6814.2|6823.1|6808.1|6829.2|6814.2|6822.6|6807.6|116
1734703500000|2024-12-20 14:05:00|6820.8|6805.8|6818.6|6803.6|6824.1|6809.1|6818.6|6803.6|85
1734703800000|2024-12-20 14:10:00|6817.9|6802.9|6816.8|6801.8|6817.9|6802.9|6814.1|6799.1|164
1734704100000|2024-12-20 14:15:00|6816.4|6801.4|6811.2|6796.2|6816.4|6801.4|6811.2|6796.2|157
1734704400000|2024-12-20 14:20:00|6811.8|6796.8|6810.3|6795.3|6816.3|6801.3|6809.8|6794.8|95
1734704700000|2024-12-20 14:25:00|6810.2|6795.2|6810.3|6795.3|6811.5|6796.5|6809.3|6794.3|81
1734705000000|2024-12-20 14:30:00|6810.2|6795.2|6806|6791|6810.3|6795.3|6805.2|6790.2|315
1734705300000|2024-12-20 14:35:00|6805.7|6790.7|6811.7|6796.7|6811.7|6796.7|6805.2|6790.2|146
1734705600000|2024-12-20 14:40:00|6812.2|6797.2|6805.7|6790.7|6813.7|6798.7|6805.2|6790.2|110
1734705900000|2024-12-20 14:45:00|6805.2|6790.2|6808.9|6793.9|6810.7|6795.7|6804.2|6789.2|211
1734706200000|2024-12-20 14:50:00|6809|6794|6812.2|6797.2|6812.7|6797.7|6808.7|6793.7|89
1734706500000|2024-12-20 14:55:00|6812.7|6797.7|6806.7|6791.7|6812.7|6797.7|6806.2|6791.2|76
1734706800000|2024-12-20 15:00:00|6807.2|6792.2|6810.7|6795.7|6813.9|6798.9|6805.7|6790.7|115
1734707100000|2024-12-20 15:05:00|6810.9|6795.9|6809.7|6794.7|6814.6|6799.6|6807.7|6792.7|88
1734707400000|2024-12-20 15:10:00|6809.9|6794.9|6807.7|6792.7|6811.1|6796.1|6807.1|6792.1|82
1734707700000|2024-12-20 15:15:00|6807.2|6792.2|6812.3|6797.3|6814.6|6799.6|6804.2|6789.2|212
1734708000000|2024-12-20 15:20:00|6811.6|6796.6|6805.1|6790.1|6813.1|6798.1|6805.1|6790.1|98
1734708300000|2024-12-20 15:25:00|6805.4|6790.4|6803.3|6788.3|6805.8|6790.8|6803.3|6788.3|151
1734708600000|2024-12-20 15:30:00|6804.3|6789.3|6804.6|6789.6|6812.1|6797.1|6802.4|6787.4|219
1734708900000|2024-12-20 15:35:00|6804.1|6789.1|6804.1|6789.1|6811.4|6796.4|6803.8|6788.8|101
1734709200000|2024-12-20 15:40:00|6803.6|6788.6|6804.1|6789.1|6805.6|6790.6|6803.3|6788.3|78
1734709500000|2024-12-20 15:45:00|6804.5|6789.5|6807.4|6792.4|6807.4|6792.4|6799.6|6784.6|113
1734709800000|2024-12-20 15:50:00|6807.6|6792.6|6811.4|6796.4|6815|6800|6804.1|6789.1|142
1734710100000|2024-12-20 15:55:00|6811.2|6796.2|6813.2|6798.2|6816.7|6801.7|6809.9|6794.9|66
1734710400000|2024-12-20 16:00:00|6812.6|6797.6|6805.2|6790.2|6812.6|6797.6|6804.5|6789.5|92
1734710700000|2024-12-20 16:05:00|6805|6790|6803.5|6788.5|6805.5|6790.5|6801.5|6786.5|134
1734711000000|2024-12-20 16:10:00|6805.3|6790.3|6799.5|6784.5|6806.3|6791.3|6799.5|6784.5|101
1734711300000|2024-12-20 16:15:00|6799.3|6784.3|6805.7|6790.7|6807.3|6792.3|6799.3|6784.3|133
1734711600000|2024-12-20 16:20:00|6805.5|6790.5|6815.8|6800.8|6818.9|6803.9|6805.5|6790.5|152
1734711900000|2024-12-20 16:25:00|6815.6|6800.6|6820|6805|6821.6|6806.6|6813.6|6798.6|76
1734712200000|2024-12-20 16:30:00|6818.1|6803.1|6828.3|6813.3|6828.8|6813.8|6818|6803|94
1734712500000|2024-12-20 16:35:00|6828.1|6813.1|6835.5|6820.5|6835.8|6820.8|6828.1|6813.1|83
1734712800000|2024-12-20 16:40:00|6835.8|6820.8|6834.1|6819.1|6838.8|6823.8|6830.6|6815.6|74
1734713100000|2024-12-20 16:45:00|6834.5|6819.5|6834.2|6819.2|6835.3|6820.3|6830.3|6815.3|68
1734713400000|2024-12-20 16:50:00|6832.5|6817.5|6828.5|6813.5|6833.8|6818.8|6827.7|6812.7|60
1734713700000|2024-12-20 16:55:00|6828.3|6813.3|6830.3|6815.3|6834.3|6819.3|6826.8|6811.8|86
1734714000000|2024-12-20 17:00:00|6830.1|6815.1|6823.8|6808.8|6830.1|6815.1|6823.8|6808.8|58
1734714300000|2024-12-20 17:05:00|6823.7|6808.7|6825.7|6810.7|6827|6812|6823.2|6808.2|45
1734714600000|2024-12-20 17:10:00|6825.3|6810.3|6824.3|6809.3|6827|6812|6822.9|6807.9|96
1734714900000|2024-12-20 17:15:00|6824.5|6809.5|6830.3|6815.3|6831.8|6816.8|6824|6809|56
1734715200000|2024-12-20 17:20:00|6830.8|6815.8|6828.3|6813.3|6831.8|6816.8|6825.5|6810.5|80
1734715500000|2024-12-20 17:25:00|6828.8|6813.8|6830.6|6815.6|6831.1|6816.1|6828.5|6813.5|47
1734715800000|2024-12-20 17:30:00|6830.5|6815.5|6834.8|6819.8|6835.5|6820.5|6827.1|6812.1|70
1734716100000|2024-12-20 17:35:00|6835|6820|6831|6816|6837.5|6822.5|6831|6816|45
1734716400000|2024-12-20 17:40:00|6831.5|6816.5|6836.8|6821.8|6837.5|6822.5|6831.5|6816.5|54
1734716700000|2024-12-20 17:45:00|6836.7|6821.7|6836.2|6821.2|6840.2|6825.2|6834.7|6819.7|73
1734717000000|2024-12-20 17:50:00|6836.8|6821.8|6829.8|6814.8|6838.8|6823.8|6826.8|6811.8|90
1734717300000|2024-12-20 17:55:00|6831|6816|6828.4|6813.4|6834.9|6819.9|6828.4|6813.4|67
1734717600000|2024-12-20 18:00:00|6827.1|6812.1|6835.4|6820.4|6835.4|6820.4|6825.9|6810.9|43
1734717900000|2024-12-20 18:05:00|6833.9|6818.9|6834.7|6819.7|6835|6820|6832.2|6817.2|44
1734718200000|2024-12-20 18:10:00|6835|6820|6833.5|6818.5|6836.8|6821.8|6831.2|6816.2|46
1734718500000|2024-12-20 18:15:00|6833.2|6818.2|6827.4|6812.4|6833.5|6818.5|6827.4|6812.4|29
1734718800000|2024-12-20 18:20:00|6829.4|6814.4|6841.2|6826.2|6844|6829|6829.2|6814.2|88
1734719100000|2024-12-20 18:25:00|6841.5|6826.5|6843|6828|6843|6828|6840|6825|39
1734719400000|2024-12-20 18:30:00|6843.2|6828.2|6838.2|6823.2|6843.5|6828.5|6837.2|6822.2|29
1734719700000|2024-12-20 18:35:00|6838.6|6823.6|6836.2|6821.2|6838.9|6823.9|6833.4|6818.4|39
1734720000000|2024-12-20 18:40:00|6836.9|6821.9|6837.7|6822.7|6838.9|6823.9|6836.6|6821.6|31
1734720300000|2024-12-20 18:45:00|6837.9|6822.9|6842.4|6827.4|6845.4|6830.4|6837.9|6822.9|115
1734720600000|2024-12-20 18:50:00|6842.1|6827.1|6847.5|6832.5|6847.5|6832.5|6836.1|6821.1|131
1734720900000|2024-12-20 18:55:00|6847.2|6832.2|6843.4|6828.4|6847.4|6832.4|6840.6|6825.6|192
1734721200000|2024-12-20 19:00:00|6843.7|6828.7|6857.4|6842.4|6858.2|6843.2|6842.9|6827.9|140
1734721500000|2024-12-20 19:05:00|6856.4|6841.4|6857.4|6842.4|6862.6|6847.6|6852.9|6837.9|228
1734721800000|2024-12-20 19:10:00|6857|6842|6854.2|6839.2|6860.8|6845.8|6853|6838|798
1734722100000|2024-12-20 19:15:00|6854.8|6839.8|6859|6844|6859.7|6844.7|6854.3|6839.3|249
1734722400000|2024-12-20 19:20:00|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|0
1734919200000|2024-12-23 02:00:00|6872.8|6857.8|6896.4|6881.4|6897.9|6882.9|6871.8|6856.8|153
1734919500000|2024-12-23 02:05:00|6896.3|6881.3|6918|6903|6918.5|6903.5|6896.3|6881.3|22
1734919800000|2024-12-23 02:10:00|6917.7|6902.7|6909.2|6894.2|6917.7|6902.7|6907.1|6892.1|75
1734920100000|2024-12-23 02:15:00|6909.4|6894.4|6912.4|6897.4|6912.4|6897.4|6908|6893|9
1734920400000|2024-12-23 02:20:00|6911.5|6896.5|6914.7|6899.7|6914.7|6899.7|6911.5|6896.5|10
1734920700000|2024-12-23 02:25:00|6915.9|6900.9|6917.2|6902.2|6917.2|6902.2|6914.2|6899.2|12
1734921000000|2024-12-23 02:30:00|6916.9|6901.9|6920.9|6905.9|6921.4|6906.4|6916.9|6901.9|16
1734921300000|2024-12-23 02:35:00|6921.2|6906.2|6921.5|6906.5|6922|6907|6920.1|6905.1|12
1734921600000|2024-12-23 02:40:00|6921.7|6906.7|6922.5|6907.5|6922.5|6907.5|6921.5|6906.5|37
1734921900000|2024-12-23 02:45:00|6922.2|6907.2|6918.1|6903.1|6922.5|6907.5|6918.1|6903.1|20
1734922200000|2024-12-23 02:50:00|6918.8|6903.8|6920.7|6905.7|6921.5|6906.5|6918.4|6903.4|15
1734922500000|2024-12-23 02:55:00|6919.7|6904.7|6923.1|6908.1|6923.1|6908.1|6919.7|6904.7|57
1734922800000|2024-12-23 03:00:00|6923|6908|6922|6907|6923.3|6908.3|6920.6|6905.6|16
1734923100000|2024-12-23 03:05:00|6921.8|6906.8|6922.7|6907.7|6923.8|6908.8|6921.5|6906.5|25
1734923400000|2024-12-23 03:10:00|6923.5|6908.5|6932.4|6917.4|6932.4|6917.4|6922.7|6907.7|24
1734923700000|2024-12-23 03:15:00|6932.7|6917.7|6930.2|6915.2|6932.7|6917.7|6928.9|6913.9|10
1734924000000|2024-12-23 03:20:00|6930.5|6915.5|6930.4|6915.4|6931.9|6916.9|6927.6|6912.6|11
1734924300000|2024-12-23 03:25:00|6930|6915|6941.6|6926.6|6943.7|6928.7|6929.8|6914.8|46
1734924600000|2024-12-23 03:30:00|6941.4|6926.4|6942.2|6927.2|6943.2|6928.2|6940.3|6925.3|15
1734924900000|2024-12-23 03:35:00|6943|6928|6941.8|6926.8|6943.7|6928.7|6940.6|6925.6|22
1734925200000|2024-12-23 03:40:00|6942|6927|6943.7|6928.7|6944.1|6929.1|6940.7|6925.7|5
1734925500000|2024-12-23 03:45:00|6944|6929|6946.1|6931.1|6946.1|6931.1|6942.9|6927.9|8
1734925800000|2024-12-23 03:50:00|6945.9|6930.9|6950.5|6935.5|6950.5|6935.5|6944.8|6929.8|25
1734926100000|2024-12-23 03:55:00|6950.3|6935.3|6944.5|6929.5|6950.5|6935.5|6944.5|6929.5|11
1734926400000|2024-12-23 04:00:00|6944.2|6929.2|6943.6|6928.6|6944.2|6929.2|6942.5|6927.5|1
1734926700000|2024-12-23 04:05:00|6943|6928|6932.3|6917.3|6943|6928|6929|6914|9
1734927000000|2024-12-23 04:10:00|6932|6917|6942.7|6927.7|6943.8|6928.8|6929.8|6914.8|32
1734927300000|2024-12-23 04:15:00|6942.5|6927.5|6942.4|6927.4|6945.3|6930.3|6937.9|6922.9|68
1734927600000|2024-12-23 04:20:00|6942|6927|6940.6|6925.6|6942|6927|6940|6925|4
1734927900000|2024-12-23 04:25:00|6941.2|6926.2|6949.2|6934.2|6949.2|6934.2|6940.6|6925.6|32
1734928200000|2024-12-23 04:30:00|6950.3|6935.3|6946.1|6931.1|6950.3|6935.3|6946.1|6931.1|17
1734928500000|2024-12-23 04:35:00|6946.7|6931.7|6947.2|6932.2|6947.2|6932.2|6946.4|6931.4|0
1734928800000|2024-12-23 04:40:00|6946.3|6931.3|6946.4|6931.4|6946.6|6931.6|6946.3|6931.3|1
1734929100000|2024-12-23 04:45:00|6945.4|6930.4|6943.2|6928.2|6945.4|6930.4|6942.9|6927.9|3
1734929400000|2024-12-23 04:50:00|6943.7|6928.7|6943.4|6928.4|6943.7|6928.7|6943.4|6928.4|1
1734929700000|2024-12-23 04:55:00|6943.6|6928.6|6943.6|6928.6|6943.6|6928.6|6943.6|6928.6|0
1734930000000|2024-12-23 05:00:00|6943.4|6928.4|6941.3|6926.3|6943.6|6928.6|6941.3|6926.3|2
1734930300000|2024-12-23 05:05:00|6940.9|6925.9|6938|6923|6941.5|6926.5|6938|6923|10
1734930900000|2024-12-23 05:15:00|6937.7|6922.7|6938.1|6923.1|6938.7|6923.7|6937.7|6922.7|0
1734931200000|2024-12-23 05:20:00|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|0
1734931800000|2024-12-23 05:30:00|6937.5|6922.5|6929.5|6914.5|6938.6|6923.6|6926.7|6911.7|37
1734932100000|2024-12-23 05:35:00|6931.2|6916.2|6932.4|6917.4|6932.4|6917.4|6931.2|6916.2|2
1734932400000|2024-12-23 05:40:00|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|0
1734932700000|2024-12-23 05:45:00|6932.2|6917.2|6933.1|6918.1|6933.1|6918.1|6932.2|6917.2|1
1734933000000|2024-12-23 05:50:00|6932.9|6917.9|6933.1|6918.1|6933.1|6918.1|6932.9|6917.9|3
1734933600000|2024-12-23 06:00:00|6932.7|6917.7|6932.7|6917.7|6933|6918|6932.5|6917.5|22
1734933900000|2024-12-23 06:05:00|6932.5|6917.5|6931.6|6916.6|6933|6918|6931.6|6916.6|0
1734934200000|2024-12-23 06:10:00|6931.2|6916.2|6932|6917|6932.8|6917.8|6930.9|6915.9|9
1734934500000|2024-12-23 06:15:00|6932.8|6917.8|6934.9|6919.9|6935.4|6920.4|6932.8|6917.8|4
1734934800000|2024-12-23 06:20:00|6935.1|6920.1|6934.9|6919.9|6935.1|6920.1|6934.9|6919.9|0
1734935100000|2024-12-23 06:25:00|6936.2|6921.2|6941.5|6926.5|6941.5|6926.5|6936.2|6921.2|11
1734935400000|2024-12-23 06:30:00|6941.2|6926.2|6942.9|6927.9|6943.4|6928.4|6941.2|6926.2|1
1734935700000|2024-12-23 06:35:00|6942.6|6927.6|6942.4|6927.4|6942.9|6927.9|6941.4|6926.4|6
1734936000000|2024-12-23 06:40:00|6942.1|6927.1|6942.1|6927.1|6942.3|6927.3|6941.6|6926.6|1
1734936300000|2024-12-23 06:45:00|6942|6927|6942.1|6927.1|6942.3|6927.3|6941.8|6926.8|0
1734936600000|2024-12-23 06:50:00|6941.5|6926.5|6942.9|6927.9|6942.9|6927.9|6941.5|6926.5|9
1734936900000|2024-12-23 06:55:00|6942.6|6927.6|6942.2|6927.2|6942.9|6927.9|6942.2|6927.2|1
1734937200000|2024-12-23 07:00:00|6941.4|6926.4|6937.6|6922.6|6941.4|6926.4|6934.2|6919.2|13
1734937500000|2024-12-23 07:05:00|6938.6|6923.6|6940.1|6925.1|6942.1|6927.1|6938.6|6923.6|8
1734937800000|2024-12-23 07:10:00|6939.8|6924.8|6935.3|6920.3|6939.8|6924.8|6934.5|6919.5|6
1734938100000|2024-12-23 07:15:00|6940.1|6925.1|6943.2|6928.2|6943.2|6928.2|6938.2|6923.2|35
1734938400000|2024-12-23 07:20:00|6942.6|6927.6|6943.3|6928.3|6948.9|6933.9|6941.8|6926.8|28
1734938700000|2024-12-23 07:25:00|6942.3|6927.3|6941.6|6926.6|6942.3|6927.3|6940.2|6925.2|3
1734939000000|2024-12-23 07:30:00|6941.9|6926.9|6939.3|6924.3|6942.1|6927.1|6939.3|6924.3|7
1734939300000|2024-12-23 07:35:00|6939.6|6924.6|6938.3|6923.3|6939.6|6924.6|6938.3|6923.3|0
1734939900000|2024-12-23 07:45:00|6938.7|6923.7|6939.7|6924.7|6939.7|6924.7|6938.7|6923.7|1
1734940200000|2024-12-23 07:50:00|6939.3|6924.3|6934.3|6919.3|6939.3|6924.3|6934|6919|3
1734940500000|2024-12-23 07:55:00|6934.6|6919.6|6933.5|6918.5|6935|6920|6932.3|6917.3|14
1734940800000|2024-12-23 08:00:00|6933.2|6918.2|6934|6919|6934|6919|6932.1|6917.1|16
1734941100000|2024-12-23 08:05:00|6934.5|6919.5|6941.4|6926.4|6941.7|6926.7|6934.2|6919.2|6
1734941400000|2024-12-23 08:10:00|6939.4|6924.4|6939.7|6924.7|6939.7|6924.7|6937|6922|43
1734941700000|2024-12-23 08:15:00|6939.5|6924.5|6939.7|6924.7|6939.7|6924.7|6939.5|6924.5|5
1734942000000|2024-12-23 08:20:00|6938.9|6923.9|6938.5|6923.5|6938.9|6923.9|6933.4|6918.4|14
1734942300000|2024-12-23 08:25:00|6939.1|6924.1|6935.5|6920.5|6939.1|6924.1|6935.5|6920.5|2
1734942600000|2024-12-23 08:30:00|6935.1|6920.1|6934.2|6919.2|6936|6921|6933.9|6918.9|4
1734942900000|2024-12-23 08:35:00|6936.2|6921.2|6939.7|6924.7|6939.7|6924.7|6936.2|6921.2|14
1734943200000|2024-12-23 08:40:00|6941|6926|6949.3|6934.3|6949.3|6934.3|6941|6926|6
1734943500000|2024-12-23 08:45:00|6948.9|6933.9|6956.7|6941.7|6956.9|6941.9|6945|6930|38
1734943800000|2024-12-23 08:50:00|6955.4|6940.4|6951.1|6936.1|6956.7|6941.7|6951.1|6936.1|9
1734944100000|2024-12-23 08:55:00|6950.5|6935.5|6951.8|6936.8|6954.3|6939.3|6949.1|6934.1|10
1734944400000|2024-12-23 09:00:00|6951.3|6936.3|6950.5|6935.5|6953.8|6938.8|6948.5|6933.5|29
1734944700000|2024-12-23 09:05:00|6949.7|6934.7|6954.8|6939.8|6954.8|6939.8|6949.7|6934.7|22
1734945000000|2024-12-23 09:10:00|6955|6940|6955|6940|6955|6940|6952.7|6937.7|36
1734945300000|2024-12-23 09:15:00|6956.5|6941.5|6963.4|6948.4|6967.2|6952.2|6956.5|6941.5|97
1734945600000|2024-12-23 09:20:00|6964.1|6949.1|6963.3|6948.3|6964.6|6949.6|6961.8|6946.8|12
1734945900000|2024-12-23 09:25:00|6963.5|6948.5|6966.6|6951.6|6966.6|6951.6|6963.5|6948.5|20
1734946200000|2024-12-23 09:30:00|6966.4|6951.4|6973.8|6958.8|6974.9|6959.9|6966.4|6951.4|63
1734946500000|2024-12-23 09:35:00|6974.1|6959.1|6996.8|6981.8|7001.4|6986.4|6974.1|6959.1|343
1734946800000|2024-12-23 09:40:00|6997|6982|6985|6970|6997|6982|6981.2|6966.2|47
1734947100000|2024-12-23 09:45:00|6988.2|6973.2|6981.8|6966.8|6988.2|6973.2|6979.2|6964.2|32
1734947400000|2024-12-23 09:50:00|6982.1|6967.1|6983.8|6968.8|6984|6969|6979.5|6964.5|40
1734947700000|2024-12-23 09:55:00|6984|6969|6978.6|6963.6|6984|6969|6976.6|6961.6|21
1734948000000|2024-12-23 10:00:00|6978.9|6963.9|6982.3|6967.3|6984.3|6969.3|6974.1|6959.1|57
1734948300000|2024-12-23 10:05:00|6982.1|6967.1|6975.3|6960.3|6982.1|6967.1|6974.7|6959.7|26
1734948600000|2024-12-23 10:10:00|6974.7|6959.7|6977.1|6962.1|6983.2|6968.2|6971.8|6956.8|105
1734948900000|2024-12-23 10:15:00|6972.8|6957.8|6965.8|6950.8|6972.8|6957.8|6965.6|6950.6|50
1734949200000|2024-12-23 10:20:00|6966|6951|6971.8|6956.8|6971.8|6956.8|6966|6951|65
1734949500000|2024-12-23 10:25:00|6972.2|6957.2|6972.6|6957.6|6973.3|6958.3|6972.2|6957.2|8
1734949800000|2024-12-23 10:30:00|6973.1|6958.1|6969.6|6954.6|6973.1|6958.1|6967.6|6952.6|17
1734950100000|2024-12-23 10:35:00|6971.8|6956.8|6972.8|6957.8|6973.3|6958.3|6970.3|6955.3|21
1734950400000|2024-12-23 10:40:00|6973.1|6958.1|6969.9|6954.9|6973.3|6958.3|6967.8|6952.8|6
1734950700000|2024-12-23 10:45:00|6970.1|6955.1|6970.1|6955.1|6971.8|6956.8|6966.9|6951.9|13
1734951000000|2024-12-23 10:50:00|6971.3|6956.3|6970.9|6955.9|6972.6|6957.6|6969.1|6954.1|16
1734951300000|2024-12-23 10:55:00|6970.4|6955.4|6971.4|6956.4|6971.9|6956.9|6970.1|6955.1|33
1734951600000|2024-12-23 11:00:00|6968.1|6953.1|6968.7|6953.7|6969.8|6954.8|6967.4|6952.4|16
1734951900000|2024-12-23 11:05:00|6968.9|6953.9|6963.9|6948.9|6968.9|6953.9|6959.2|6944.2|105
1734952200000|2024-12-23 11:10:00|6964.5|6949.5|6961.2|6946.2|6964.8|6949.8|6957.8|6942.8|62
1734952500000|2024-12-23 11:15:00|6961.5|6946.5|6963.7|6948.7|6964.5|6949.5|6961|6946|115
1734952800000|2024-12-23 11:20:00|6960.3|6945.3|6957.2|6942.2|6960.9|6945.9|6956|6941|28
1734953100000|2024-12-23 11:25:00|6958|6943|6959.7|6944.7|6959.7|6944.7|6956.7|6941.7|30
1734953400000|2024-12-23 11:30:00|6959.1|6944.1|6964.2|6949.2|6964.2|6949.2|6957.2|6942.2|31
1734953700000|2024-12-23 11:35:00|6964|6949|6963|6948|6965.3|6950.3|6959|6944|24
1734954000000|2024-12-23 11:40:00|6963.3|6948.3|6964.3|6949.3|6964.3|6949.3|6956.8|6941.8|22
1734954300000|2024-12-23 11:45:00|6964.9|6949.9|6966.8|6951.8|6966.8|6951.8|6964.3|6949.3|14
1734954600000|2024-12-23 11:50:00|6967.8|6952.8|6969.2|6954.2|6972.9|6957.9|6967.8|6952.8|14
1734954900000|2024-12-23 11:55:00|6968.9|6953.9|6971.6|6956.6|6971.6|6956.6|6968.9|6953.9|2
1734955200000|2024-12-23 12:00:00|6971.8|6956.8|6970.8|6955.8|6972.9|6957.9|6969.6|6954.6|14
1734955500000|2024-12-23 12:05:00|6970.6|6955.6|6971.4|6956.4|6971.6|6956.6|6968.8|6953.8|9
1734955800000|2024-12-23 12:10:00|6971.5|6956.5|6970.1|6955.1|6971.8|6956.8|6969|6954|11
1734956100000|2024-12-23 12:15:00|6970.6|6955.6|6981.2|6966.2|6982.5|6967.5|6970.6|6955.6|58
1734956400000|2024-12-23 12:20:00|6981.5|6966.5|6979.1|6964.1|6982|6967|6974.1|6959.1|35
1734956700000|2024-12-23 12:25:00|6979.4|6964.4|6988.4|6973.4|6991.9|6976.9|6979.1|6964.1|57
1734957000000|2024-12-23 12:30:00|6986.5|6971.5|6987.6|6972.6|6988.9|6973.9|6985|6970|32
1734957300000|2024-12-23 12:35:00|6986.6|6971.6|6983.1|6968.1|6986.6|6971.6|6982.8|6967.8|32
1734957600000|2024-12-23 12:40:00|6983.9|6968.9|6984.9|6969.9|6985.9|6970.9|6983.4|6968.4|19
1734957900000|2024-12-23 12:45:00|6984.4|6969.4|6978.8|6963.8|6984.7|6969.7|6976.5|6961.5|30
1734958200000|2024-12-23 12:50:00|6979.4|6964.4|6980|6965|6985.3|6970.3|6976.8|6961.8|47
1734958500000|2024-12-23 12:55:00|6979.8|6964.8|6973.1|6958.1|6979.8|6964.8|6972.8|6957.8|10
1734958800000|2024-12-23 13:00:00|6973.8|6958.8|6990.7|6975.7|6996.8|6981.8|6973.8|6958.8|364
1734959100000|2024-12-23 13:05:00|6990.5|6975.5|6986.5|6971.5|6995.7|6980.7|6986|6971|104
1734959400000|2024-12-23 13:10:00|6988|6973|7001.1|6986.1|7001.8|6986.8|6988|6973|168
1734959700000|2024-12-23 13:15:00|7000.9|6985.9|7003.2|6988.2|7003.2|6988.2|6993.2|6978.2|103
1734960000000|2024-12-23 13:20:00|7000.5|6985.5|7014.3|6999.3|7014.3|6999.3|6997|6982|223
1734960300000|2024-12-23 13:25:00|7014.4|6999.4|6983.7|6968.7|7014.4|6999.4|6983.7|6968.7|159
1734960600000|2024-12-23 13:30:00|6983.5|6968.5|6991.9|6976.9|6997.5|6982.5|6970.9|6955.9|115
1734960900000|2024-12-23 13:35:00|6992.7|6977.7|6994.7|6979.7|7004.1|6989.1|6991.9|6976.9|74
1734961200000|2024-12-23 13:40:00|6994.9|6979.9|6986.4|6971.4|6996.4|6981.4|6986.4|6971.4|53
1734961500000|2024-12-23 13:45:00|6986.7|6971.7|6994.8|6979.8|6998.2|6983.2|6986.7|6971.7|56
1734961800000|2024-12-23 13:50:00|6993.8|6978.8|6997.8|6982.8|6998.3|6983.3|6993.3|6978.3|69
1734962100000|2024-12-23 13:55:00|6998.3|6983.3|7004.2|6989.2|7009.3|6994.3|6998.3|6983.3|102
1734962400000|2024-12-23 14:00:00|7003.9|6988.9|6990.6|6975.6|7003.9|6988.9|6983.9|6968.9|111
1734962700000|2024-12-23 14:05:00|6990.9|6975.9|6991|6976|6993.5|6978.5|6984.5|6969.5|140
1734963000000|2024-12-23 14:10:00|6991.5|6976.5|7010|6995|7010|6995|6989.7|6974.7|146
1734963300000|2024-12-23 14:15:00|7010.2|6995.2|7014.6|6999.6|7015.6|7000.6|7006.2|6991.2|198
1734963600000|2024-12-23 14:20:00|7014.9|6999.9|7024.1|7009.1|7024.8|7009.8|7010.1|6995.1|282
1734963900000|2024-12-23 14:25:00|7024.4|7009.4|7024.2|7009.2|7026.6|7011.6|7019.6|7004.6|239
1734964200000|2024-12-23 14:30:00|7023.5|7008.5|7025.3|7010.3|7026.5|7011.5|7016.3|7001.3|225
1734964500000|2024-12-23 14:35:00|7025.2|7010.2|7026.1|7011.1|7027.6|7012.6|7023.6|7008.6|217
1734964800000|2024-12-23 14:40:00|7026.3|7011.3|7025.7|7010.7|7029.7|7014.7|7021.1|7006.1|236
1734965100000|2024-12-23 14:45:00|7025.1|7010.1|7018.1|7003.1|7025.1|7010.1|7013.3|6998.3|175
1734965400000|2024-12-23 14:50:00|7019|7004|6999.2|6984.2|7020|7005|6994.7|6979.7|186
1734965700000|2024-12-23 14:55:00|6999.5|6984.5|6992.6|6977.6|6999.7|6984.7|6988.6|6973.6|116
1734966000000|2024-12-23 15:00:00|6992.1|6977.1|6977.4|6962.4|6992.9|6977.9|6977.4|6962.4|116
1734966300000|2024-12-23 15:05:00|6976.9|6961.9|6975.5|6960.5|6980.3|6965.3|6965.9|6950.9|204
1734966600000|2024-12-23 15:10:00|6975|6960|6967.2|6952.2|6976|6961|6960.2|6945.2|111
1734966900000|2024-12-23 15:15:00|6965.7|6950.7|6970|6955|6973.3|6958.3|6961.9|6946.9|86
1734967200000|2024-12-23 15:20:00|6970.2|6955.2|6968.6|6953.6|6970.6|6955.6|6962.9|6947.9|82
1734967500000|2024-12-23 15:25:00|6968|6953|6964.5|6949.5|6969.6|6954.6|6960.1|6945.1|86
1734967800000|2024-12-23 15:30:00|6964.1|6949.1|6967.2|6952.2|6974.5|6959.5|6962.2|6947.2|183
1734968100000|2024-12-23 15:35:00|6967.7|6952.7|6960.4|6945.4|6975.7|6960.7|6960.4|6945.4|81
1734968400000|2024-12-23 15:40:00|6960.7|6945.7|6955.8|6940.8|6965.6|6950.6|6952|6937|207
1734968700000|2024-12-23 15:45:00|6957.6|6942.6|6968.6|6953.6|6968.6|6953.6|6954|6939|136
1734969000000|2024-12-23 15:50:00|6968.4|6953.4|6962.7|6947.7|6978.2|6963.2|6962.7|6947.7|125
1734969300000|2024-12-23 15:55:00|6963|6948|6963.2|6948.2|6966.9|6951.9|6961.7|6946.7|100
1734969600000|2024-12-23 16:00:00|6963.4|6948.4|6969.8|6954.8|6972.6|6957.6|6962.9|6947.9|126
1734969900000|2024-12-23 16:05:00|6969.9|6954.9|6960.5|6945.5|6973.3|6958.3|6960.5|6945.5|81
1734970200000|2024-12-23 16:10:00|6960.3|6945.3|6961.2|6946.2|6963.2|6948.2|6955.6|6940.6|54
1734970500000|2024-12-23 16:15:00|6961.3|6946.3|6971.1|6956.1|6972.1|6957.1|6961.3|6946.3|71
1734970800000|2024-12-23 16:20:00|6971.7|6956.7|6990.7|6975.7|6990.7|6975.7|6971.7|6956.7|103
1734971100000|2024-12-23 16:25:00|6990.9|6975.9|7001.8|6986.8|7008.8|6993.8|6990.9|6975.9|174
1734971400000|2024-12-23 16:30:00|7002.6|6987.6|6999.3|6984.3|7005.5|6990.5|6996.3|6981.3|113
1734971700000|2024-12-23 16:35:00|6999.8|6984.8|7004.9|6989.9|7007.1|6992.1|6997.8|6982.8|103
1734972000000|2024-12-23 16:40:00|7005.4|6990.4|7001.3|6986.3|7005.4|6990.4|6996.3|6981.3|104
1734972300000|2024-12-23 16:45:00|7001.1|6986.1|6999.8|6984.8|7008.1|6993.1|6996.3|6981.3|120
1734972600000|2024-12-23 16:50:00|7000.1|6985.1|6995.8|6980.8|7000.3|6985.3|6991.5|6976.5|70
1734972900000|2024-12-23 16:55:00|6995|6980|6993.7|6978.7|6998|6983|6987|6972|106
1734973200000|2024-12-23 17:00:00|6994.5|6979.5|7001.5|6986.5|7005.5|6990.5|6994|6979|100
1734973500000|2024-12-23 17:05:00|7001.2|6986.2|6995|6980|7003.5|6988.5|6994.6|6979.6|68
1734973800000|2024-12-23 17:10:00|6996|6981|6994.2|6979.2|6999.2|6984.2|6993.3|6978.3|111
1734974100000|2024-12-23 17:15:00|6994.5|6979.5|6998.4|6983.4|6999.7|6984.7|6994.5|6979.5|33
1734974400000|2024-12-23 17:20:00|6998.6|6983.6|6997.9|6982.9|7000.7|6985.7|6996.4|6981.4|44
1734974700000|2024-12-23 17:25:00|6998.4|6983.4|6995.8|6980.8|7001.4|6986.4|6992.7|6977.7|79
1734975000000|2024-12-23 17:30:00|6995.6|6980.6|6998.9|6983.9|6999.4|6984.4|6994.9|6979.9|57
1734975300000|2024-12-23 17:35:00|6999.2|6984.2|6998.2|6983.2|7001.4|6986.4|6996.9|6981.9|27
1734975600000|2024-12-23 17:40:00|6998.4|6983.4|7000.1|6985.1|7001.4|6986.4|6997.7|6982.7|51
1734975900000|2024-12-23 17:45:00|6999.9|6984.9|6999.9|6984.9|7003.4|6988.4|6998.4|6983.4|43
1734976200000|2024-12-23 17:50:00|6999.4|6984.4|7001.9|6986.9|7003.3|6988.3|6997.9|6982.9|63
1734976500000|2024-12-23 17:55:00|7001.6|6986.6|7001|6986|7001.8|6986.8|6995.9|6980.9|108
1734976800000|2024-12-23 18:00:00|7000.8|6985.8|6996.8|6981.8|7002.6|6987.6|6996|6981|43
1734977100000|2024-12-23 18:05:00|6997.3|6982.3|6986.2|6971.2|6997.8|6982.8|6986.2|6971.2|106
1734977400000|2024-12-23 18:10:00|6986|6971|6990.9|6975.9|6991.2|6976.2|6985|6970|42
1734977700000|2024-12-23 18:15:00|6988.9|6973.9|6981.8|6966.8|6990.4|6975.4|6981.1|6966.1|104
1734978000000|2024-12-23 18:20:00|6981.4|6966.4|6977.5|6962.5|6981.8|6966.8|6977.5|6962.5|97
1734978300000|2024-12-23 18:25:00|6978.7|6963.7|6979.6|6964.6|6980.8|6965.8|6977|6962|72
1734978600000|2024-12-23 18:30:00|6979.8|6964.8|6983.5|6968.5|6984.8|6969.8|6977.8|6962.8|107
1734978900000|2024-12-23 18:35:00|6982.5|6967.5|6983.9|6968.9|6986.3|6971.3|6979.9|6964.9|101
1734979200000|2024-12-23 18:40:00|6983.5|6968.5|6988.5|6973.5|6991.8|6976.8|6982.7|6967.7|80
1734979500000|2024-12-23 18:45:00|6988.8|6973.8|6988.5|6973.5|6993|6978|6986.7|6971.7|70
1734979800000|2024-12-23 18:50:00|6989|6974|6991.5|6976.5|6993.5|6978.5|6988|6973|79
1734980100000|2024-12-23 18:55:00|6992.1|6977.1|6995.8|6980.8|6996.5|6981.5|6992.1|6977.1|107
1734980400000|2024-12-23 19:00:00|6996.3|6981.3|7005.6|6990.6|7007.4|6992.4|6995.1|6980.1|195
1734980700000|2024-12-23 19:05:00|7005.4|6990.4|6992.6|6977.6|7005.4|6990.4|6992.1|6977.1|190
1734981000000|2024-12-23 19:10:00|6993|6978|6992.7|6977.7|6994.9|6979.9|6984|6969|959
1734981300000|2024-12-23 19:15:00|6992.9|6977.9|6992.4|6977.4|6998.3|6983.3|6991.4|6976.4|192
1734981600000|2024-12-23 19:20:00|6992.6|6977.6|6992.6|6977.6|6992.6|6977.6|6992.6|6977.6|0
1735005600000|2024-12-24 02:00:00|6984.2|6969.2|6996.7|6981.7|7013.2|6998.2|6984.2|6969.2|53
1735005900000|2024-12-24 02:05:00|6996.2|6981.2|6988.5|6973.5|6996.2|6981.2|6986.7|6971.7|5
1735006200000|2024-12-24 02:10:00|6988.3|6973.3|6984.4|6969.4|6988.3|6973.3|6981.5|6966.5|11
1735006500000|2024-12-24 02:15:00|6984.2|6969.2|6979.1|6964.1|6984.2|6969.2|6978.7|6963.7|7
1735006800000|2024-12-24 02:20:00|6979.3|6964.3|6977.8|6962.8|6979.8|6964.8|6977.8|6962.8|5
1735007100000|2024-12-24 02:25:00|6977.3|6962.3|6975.6|6960.6|6977.3|6962.3|6973.8|6958.8|4
1735007400000|2024-12-24 02:30:00|6975.4|6960.4|6968|6953|6977.6|6962.6|6968|6953|9
1735007700000|2024-12-24 02:35:00|6968.3|6953.3|6966.7|6951.7|6968.8|6953.8|6966.2|6951.2|18
1735008000000|2024-12-24 02:40:00|6965.4|6950.4|6960.2|6945.2|6966.4|6951.4|6960.2|6945.2|22
1735008300000|2024-12-24 02:45:00|6959.9|6944.9|6962.7|6947.7|6963.3|6948.3|6959.7|6944.7|2
1735008600000|2024-12-24 02:50:00|6962.4|6947.4|6962.5|6947.5|6962.8|6947.8|6962.2|6947.2|1
1735008900000|2024-12-24 02:55:00|6962.8|6947.8|6968.8|6953.8|6970.1|6955.1|6962.5|6947.5|17
1735009200000|2024-12-24 03:00:00|6968.5|6953.5|6968.3|6953.3|6968.7|6953.7|6968.3|6953.3|8
1735009500000|2024-12-24 03:05:00|6968.5|6953.5|6968.5|6953.5|6969.2|6954.2|6968.5|6953.5|4
1735009800000|2024-12-24 03:10:00|6968.8|6953.8|6970|6955|6970.5|6955.5|6968.8|6953.8|8
1735010100000|2024-12-24 03:15:00|6969.7|6954.7|6969.5|6954.5|6970.5|6955.5|6969|6954|0
1735010400000|2024-12-24 03:20:00|6969.3|6954.3|6969|6954|6969.7|6954.7|6969|6954|7
1735010700000|2024-12-24 03:25:00|6968.5|6953.5|6968.5|6953.5|6968.5|6953.5|6968.5|6953.5|6
1735011000000|2024-12-24 03:30:00|6967.5|6952.5|6964.5|6949.5|6967.5|6952.5|6958.2|6943.2|20
1735011300000|2024-12-24 03:35:00|6964.8|6949.8|6966.2|6951.2|6967.2|6952.2|6964.8|6949.8|4
1735011600000|2024-12-24 03:40:00|6965.8|6950.8|6965.2|6950.2|6965.8|6950.8|6965.2|6950.2|1
1735011900000|2024-12-24 03:45:00|6965.4|6950.4|6965.2|6950.2|6966.1|6951.1|6965.2|6950.2|0
1735012200000|2024-12-24 03:50:00|6965.5|6950.5|6965.2|6950.2|6966.1|6951.1|6965.2|6950.2|0
1735012500000|2024-12-24 03:55:00|6966.1|6951.1|6960.9|6945.9|6966.1|6951.1|6960.9|6945.9|7
1735012800000|2024-12-24 04:00:00|6961.1|6946.1|6961.1|6946.1|6961.1|6946.1|6961.1|6946.1|2
1735013100000|2024-12-24 04:05:00|6960.9|6945.9|6961.9|6946.9|6962.2|6947.2|6960.9|6945.9|5
1735013700000|2024-12-24 04:15:00|6960.9|6945.9|6960.9|6945.9|6961.4|6946.4|6960.9|6945.9|2
1735014000000|2024-12-24 04:20:00|||||||||1
1735014300000|2024-12-24 04:25:00|6960.6|6945.6|6958|6943|6960.6|6945.6|6958|6943|4
1735014600000|2024-12-24 04:30:00|6958.3|6943.3|6959.8|6944.8|6961.3|6946.3|6956.8|6941.8|5
1735014900000|2024-12-24 04:35:00|6959.5|6944.5|6959.5|6944.5|6959.5|6944.5|6959.5|6944.5|0
1735015200000|2024-12-24 04:40:00|6959.3|6944.3|6961.8|6946.8|6961.8|6946.8|6959.3|6944.3|5
1735015500000|2024-12-24 04:45:00|6962|6947|6962|6947|6962|6947|6962|6947|0
1735015800000|2024-12-24 04:50:00|6961.8|6946.8|6961.6|6946.6|6961.8|6946.8|6961.6|6946.6|1
1735016100000|2024-12-24 04:55:00|6961.8|6946.8|6961.8|6946.8|6961.8|6946.8|6961.8|6946.8|0
1735016400000|2024-12-24 05:00:00|6961.6|6946.6|6961.8|6946.8|6961.8|6946.8|6961.6|6946.6|0
1735016700000|2024-12-24 05:05:00|6961.6|6946.6|6961.6|6946.6|6961.6|6946.6|6961.6|6946.6|0
1735017000000|2024-12-24 05:10:00|6961.3|6946.3|6961.1|6946.1|6961.3|6946.3|6961.1|6946.1|0
1735017300000|2024-12-24 05:15:00|6960.5|6945.5|6959.3|6944.3|6960.5|6945.5|6958.1|6943.1|6
1735017600000|2024-12-24 05:20:00|6959|6944|6958.8|6943.8|6959.3|6944.3|6958.5|6943.5|1
1735017900000|2024-12-24 05:25:00|6958.5|6943.5|6958.8|6943.8|6958.8|6943.8|6958.5|6943.5|0
1735018200000|2024-12-24 05:30:00|6959.1|6944.1|6959.3|6944.3|6959.3|6944.3|6957.1|6942.1|7
1735018500000|2024-12-24 05:35:00|6958.8|6943.8|6964.8|6949.8|6964.8|6949.8|6958.3|6943.3|10
1735018800000|2024-12-24 05:40:00|6964.5|6949.5|6961.3|6946.3|6964.8|6949.8|6961|6946|0
1735019100000|2024-12-24 05:45:00|6960.9|6945.9|6960.6|6945.6|6960.9|6945.9|6960.6|6945.6|1
1735019400000|2024-12-24 05:50:00|6960.8|6945.8|6961.1|6946.1|6961.1|6946.1|6960.6|6945.6|0
1735019700000|2024-12-24 05:55:00|6961.5|6946.5|6961|6946|6961.5|6946.5|6960.8|6945.8|0
1735020000000|2024-12-24 06:00:00|6961.3|6946.3|6968.3|6953.3|6969|6954|6960.8|6945.8|8
1735020300000|2024-12-24 06:05:00|6966.5|6951.5|6968|6953|6968.6|6953.6|6966.3|6951.3|15
1735020600000|2024-12-24 06:10:00|6968.3|6953.3|6966.5|6951.5|6968.5|6953.5|6966.5|6951.5|0
1735020900000|2024-12-24 06:15:00|6966|6951|6965.5|6950.5|6966|6951|6965.5|6950.5|1
1735021500000|2024-12-24 06:25:00|6966|6951|6965.6|6950.6|6966|6951|6965.5|6950.5|4
1735021800000|2024-12-24 06:30:00|6965.8|6950.8|6964.6|6949.6|6966.1|6951.1|6964.6|6949.6|3
1735022100000|2024-12-24 06:35:00|6965.1|6950.1|6964.6|6949.6|6965.1|6950.1|6964.6|6949.6|2
1735022400000|2024-12-24 06:40:00|6963.6|6948.6|6960.6|6945.6|6964.1|6949.1|6960.6|6945.6|2
1735022700000|2024-12-24 06:45:00|6961.1|6946.1|6960.6|6945.6|6961.1|6946.1|6960.6|6945.6|1
1735023000000|2024-12-24 06:50:00|6960.3|6945.3|6959.6|6944.6|6960.3|6945.3|6958.8|6943.8|1
1735023300000|2024-12-24 06:55:00|6959.3|6944.3|6958.1|6943.1|6959.6|6944.6|6958.1|6943.1|5
1735023600000|2024-12-24 07:00:00|6957.8|6942.8|6960.6|6945.6|6960.8|6945.8|6957.6|6942.6|13
1735023900000|2024-12-24 07:05:00|6960.1|6945.1|6962.6|6947.6|6962.8|6947.8|6960.1|6945.1|4
1735024200000|2024-12-24 07:10:00|6962.3|6947.3|6961.6|6946.6|6962.3|6947.3|6961.6|6946.6|1
1735024500000|2024-12-24 07:15:00|6961.9|6946.9|6964.1|6949.1|6964.1|6949.1|6961.9|6946.9|1
1735024800000|2024-12-24 07:20:00|6964.9|6949.9|6964.4|6949.4|6966.4|6951.4|6964.4|6949.4|2
1735025100000|2024-12-24 07:25:00|6964.6|6949.6|6964.6|6949.6|6964.6|6949.6|6964.6|6949.6|0
1735025400000|2024-12-24 07:30:00|6964.9|6949.9|6962.9|6947.9|6965.1|6950.1|6962.9|6947.9|2
1735025700000|2024-12-24 07:35:00|6962.6|6947.6|6961.9|6946.9|6962.6|6947.6|6961.4|6946.4|3
1735026000000|2024-12-24 07:40:00|6961.6|6946.6|6961.4|6946.4|6961.6|6946.6|6961.4|6946.4|0
1735026300000|2024-12-24 07:45:00|6960.8|6945.8|6960.6|6945.6|6962.3|6947.3|6959.1|6944.1|8
1735026600000|2024-12-24 07:50:00|6961.2|6946.2|6962.1|6947.1|6963.6|6948.6|6961.2|6946.2|7
1735026900000|2024-12-24 07:55:00|6962.4|6947.4|6959.7|6944.7|6962.4|6947.4|6959.7|6944.7|10
1735027200000|2024-12-24 08:00:00|6960.2|6945.2|6959.4|6944.4|6961.6|6946.6|6957.2|6942.2|12
1735027500000|2024-12-24 08:05:00|6959.1|6944.1|6958.2|6943.2|6959.4|6944.4|6957.9|6942.9|0
1735027800000|2024-12-24 08:10:00|6958.1|6943.1|6957.9|6942.9|6958.1|6943.1|6957.9|6942.9|0
1735028100000|2024-12-24 08:15:00|6958.7|6943.7|6960.9|6945.9|6961.1|6946.1|6958.7|6943.7|4
1735028400000|2024-12-24 08:20:00|6960.6|6945.6|6960.2|6945.2|6960.6|6945.6|6960.2|6945.2|0
1735028700000|2024-12-24 08:25:00|6960.6|6945.6|6963.7|6948.7|6964.1|6949.1|6960.5|6945.5|4
1735029000000|2024-12-24 08:30:00|6964.2|6949.2|6963.5|6948.5|6964.2|6949.2|6963.5|6948.5|3
1735029300000|2024-12-24 08:35:00|6962.3|6947.3|6962.5|6947.5|6962.5|6947.5|6962.3|6947.3|1
1735029600000|2024-12-24 08:40:00|6963.3|6948.3|6968|6953|6969.5|6954.5|6963.3|6948.3|13
1735029900000|2024-12-24 08:45:00|6967.5|6952.5|6967|6952|6970|6955|6966.5|6951.5|11
1735030200000|2024-12-24 08:50:00|6966.8|6951.8|6966.8|6951.8|6968|6953|6966.3|6951.3|0
1735030500000|2024-12-24 08:55:00|6967|6952|6967.5|6952.5|6967.5|6952.5|6967|6952|0
1735030800000|2024-12-24 09:00:00|6968.7|6953.7|6967|6952|6969|6954|6963.4|6948.4|9
1735031100000|2024-12-24 09:05:00|6966.5|6951.5|6965.5|6950.5|6966.5|6951.5|6965.5|6950.5|6
1735031400000|2024-12-24 09:10:00|6964.9|6949.9|6969.3|6954.3|6969.3|6954.3|6964.5|6949.5|10
1735031700000|2024-12-24 09:15:00|6969.1|6954.1|6967.6|6952.6|6969.1|6954.1|6966|6951|22
1735032000000|2024-12-24 09:20:00|6967.8|6952.8|6966.8|6951.8|6967.8|6952.8|6966.3|6951.3|2
1735032300000|2024-12-24 09:25:00|6967.3|6952.3|6967.3|6952.3|6967.3|6952.3|6967.3|6952.3|0
1735032600000|2024-12-24 09:30:00|6967|6952|6963.3|6948.3|6967|6952|6963.3|6948.3|5
1735032900000|2024-12-24 09:35:00|6963.7|6948.7|6966.3|6951.3|6968.3|6953.3|6963.7|6948.7|10
1735033200000|2024-12-24 09:40:00|6966.8|6951.8|6967.3|6952.3|6967.3|6952.3|6966.3|6951.3|4
1735033500000|2024-12-24 09:45:00|6967.8|6952.8|6966.3|6951.3|6967.8|6952.8|6966.3|6951.3|12
1735033800000|2024-12-24 09:50:00|6967.3|6952.3|6966.8|6951.8|6967.6|6952.6|6966.3|6951.3|5
1735034100000|2024-12-24 09:55:00|6967.1|6952.1|6966.3|6951.3|6967.6|6952.6|6965.8|6950.8|11
1735034400000|2024-12-24 10:00:00|6966.8|6951.8|6966.3|6951.3|6966.8|6951.8|6965.8|6950.8|8
1735034700000|2024-12-24 10:05:00|6965.8|6950.8|6969.8|6954.8|6971.8|6956.8|6964.3|6949.3|42
1735035000000|2024-12-24 10:10:00|6969.3|6954.3|6970.3|6955.3|6971.8|6956.8|6969.3|6954.3|21
1735035300000|2024-12-24 10:15:00|6970.1|6955.1|6968.6|6953.6|6970.1|6955.1|6967.6|6952.6|21
1735035600000|2024-12-24 10:20:00|6967.6|6952.6|6970.1|6955.1|6970.1|6955.1|6967.6|6952.6|12
1735035900000|2024-12-24 10:25:00|6968.8|6953.8|6970.1|6955.1|6971.6|6956.6|6968.1|6953.1|17
1735036200000|2024-12-24 10:30:00|6969.6|6954.6|6971.7|6956.7|6971.7|6956.7|6968.7|6953.7|7
1735036500000|2024-12-24 10:35:00|6970.9|6955.9|6972.2|6957.2|6973.2|6958.2|6969.7|6954.7|4
1735036800000|2024-12-24 10:40:00|6972.8|6957.8|6973.7|6958.7|6973.7|6958.7|6972.8|6957.8|2
1735037100000|2024-12-24 10:45:00|6972.8|6957.8|6973.6|6958.6|6974.1|6959.1|6972.2|6957.2|11
1735037400000|2024-12-24 10:50:00|6973.9|6958.9|6977.4|6962.4|6977.9|6962.9|6973.4|6958.4|15
1735037700000|2024-12-24 10:55:00|6978.9|6963.9|6977.9|6962.9|6978.9|6963.9|6977.4|6962.4|9
1735038000000|2024-12-24 11:00:00|6978.1|6963.1|6981.9|6966.9|6983.9|6968.9|6978.1|6963.1|30
1735038300000|2024-12-24 11:05:00|6981.7|6966.7|6983.4|6968.4|6983.4|6968.4|6981.7|6966.7|3
1735038600000|2024-12-24 11:10:00|6980.1|6965.1|6978.1|6963.1|6980.1|6965.1|6978.1|6963.1|10
1735038900000|2024-12-24 11:15:00|6977.7|6962.7|6977.1|6962.1|6978.1|6963.1|6976.1|6961.1|9
1735039200000|2024-12-24 11:20:00|6977.6|6962.6|6974.1|6959.1|6977.6|6962.6|6973.6|6958.6|6
1735039500000|2024-12-24 11:25:00|6973.8|6958.8|6972|6957|6973.9|6958.9|6971.5|6956.5|73
1735039800000|2024-12-24 11:30:00|6972.5|6957.5|6970.5|6955.5|6974.2|6959.2|6968.5|6953.5|37
1735040100000|2024-12-24 11:35:00|6971|6956|6964.2|6949.2|6971.5|6956.5|6963.7|6948.7|36
1735040400000|2024-12-24 11:40:00|6964|6949|6965.2|6950.2|6967.9|6952.9|6963.2|6948.2|59
1735040700000|2024-12-24 11:45:00|6964.7|6949.7|6964.2|6949.2|6964.7|6949.7|6963.7|6948.7|5
1735041000000|2024-12-24 11:50:00|6963.9|6948.9|6968.5|6953.5|6968.5|6953.5|6963.7|6948.7|6
1735041300000|2024-12-24 11:55:00|6968.2|6953.2|6966.2|6951.2|6968.2|6953.2|6965.7|6950.7|21
1735041600000|2024-12-24 12:00:00|6966.5|6951.5|6969.2|6954.2|6970.5|6955.5|6965.2|6950.2|13
1735041900000|2024-12-24 12:05:00|6971.7|6956.7|6974.2|6959.2|6974.2|6959.2|6971.7|6956.7|3
1735042200000|2024-12-24 12:10:00|6973.2|6958.2|6966|6951|6973.2|6958.2|6965.7|6950.7|15
1735042500000|2024-12-24 12:15:00|6965|6950|6969|6954|6974.5|6959.5|6965|6950|12
1735042800000|2024-12-24 12:20:00|6969.4|6954.4|6973.5|6958.5|6974|6959|6969.4|6954.4|21
1735043100000|2024-12-24 12:25:00|6973.8|6958.8|6973|6958|6974|6959|6970|6955|16
1735043400000|2024-12-24 12:30:00|6970.5|6955.5|6967.6|6952.6|6970.5|6955.5|6967.5|6952.5|14
1735043700000|2024-12-24 12:35:00|6966.8|6951.8|6970.6|6955.6|6970.6|6955.6|6966.8|6951.8|12
1735044000000|2024-12-24 12:40:00|6970.1|6955.1|6967.1|6952.1|6970.1|6955.1|6966.8|6951.8|12
1735044300000|2024-12-24 12:45:00|6967.4|6952.4|6969.6|6954.6|6971.6|6956.6|6966.6|6951.6|10
1735044600000|2024-12-24 12:50:00|6967.6|6952.6|6968.1|6953.1|6969.1|6954.1|6967.1|6952.1|8
1735044900000|2024-12-24 12:55:00|6967.6|6952.6|6965.3|6950.3|6967.6|6952.6|6964.6|6949.6|13
1735045200000|2024-12-24 13:00:00|6965.1|6950.1|6972.2|6957.2|6978.2|6963.2|6965.1|6950.1|53
1735045500000|2024-12-24 13:05:00|6969.4|6954.4|6977.7|6962.7|6977.9|6962.9|6968.2|6953.2|48
1735045800000|2024-12-24 13:10:00|6977.4|6962.4|6976.1|6961.1|6978.5|6963.5|6972.4|6957.4|31
1735046100000|2024-12-24 13:15:00|6975.9|6960.9|6977.7|6962.7|6980.2|6965.2|6973.9|6958.9|37
1735046400000|2024-12-24 13:20:00|6977.4|6962.4|6966.2|6951.2|6977.4|6962.4|6961.4|6946.4|61
1735046700000|2024-12-24 13:25:00|6965.4|6950.4|6970.4|6955.4|6972.9|6957.9|6965.4|6950.4|28
1735047000000|2024-12-24 13:30:00|6970|6955|6962.9|6947.9|6970.4|6955.4|6957.6|6942.6|64
1735047300000|2024-12-24 13:35:00|6961.9|6946.9|6966.4|6951.4|6969.7|6954.7|6960.4|6945.4|37
1735047600000|2024-12-24 13:40:00|6965.2|6950.2|6966.7|6951.7|6972|6957|6963.2|6948.2|29
1735047900000|2024-12-24 13:45:00|6966.4|6951.4|6971.7|6956.7|6972.5|6957.5|6965.7|6950.7|19
1735048200000|2024-12-24 13:50:00|6971.2|6956.2|6976.7|6961.7|6978.7|6963.7|6970.2|6955.2|29
1735048500000|2024-12-24 13:55:00|6976.4|6961.4|6975.2|6960.2|6976.4|6961.4|6970.2|6955.2|34
1735048800000|2024-12-24 14:00:00|6975.5|6960.5|6980.3|6965.3|6980.6|6965.6|6975.2|6960.2|35
1735049100000|2024-12-24 14:05:00|6980|6965|6977.5|6962.5|6980|6965|6971.5|6956.5|29
1735049400000|2024-12-24 14:10:00|6977.3|6962.3|6964.7|6949.7|6977.5|6962.5|6964.7|6949.7|52
1735049700000|2024-12-24 14:15:00|6965|6950|6964|6949|6970.5|6955.5|6962|6947|35
1735050000000|2024-12-24 14:20:00|6963.5|6948.5|6963|6948|6968.5|6953.5|6962.3|6947.3|41
1735050300000|2024-12-24 14:25:00|6964.5|6949.5|6967.5|6952.5|6973|6958|6964|6949|81
1735050600000|2024-12-24 14:30:00|6967.2|6952.2|6952.5|6937.5|6967.2|6952.2|6951|6936|288
1735050900000|2024-12-24 14:35:00|6950.7|6935.7|6952.2|6937.2|6958.2|6943.2|6947.9|6932.9|166
1735051200000|2024-12-24 14:40:00|6952|6937|6948.9|6933.9|6952|6937|6945.4|6930.4|124
1735051500000|2024-12-24 14:45:00|6947.8|6932.8|6946|6931|6949.3|6934.3|6942.5|6927.5|138
1735051800000|2024-12-24 14:50:00|6946.8|6931.8|6951.3|6936.3|6953.1|6938.1|6943.5|6928.5|97
1735052100000|2024-12-24 14:55:00|6951.5|6936.5|6943.7|6928.7|6952|6937|6943|6928|63
1735052400000|2024-12-24 15:00:00|6942.7|6927.7|6944.9|6929.9|6951|6936|6942.7|6927.7|97
1735052700000|2024-12-24 15:05:00|6944.4|6929.4|6940.2|6925.2|6944.4|6929.4|6937.9|6922.9|134
1735053000000|2024-12-24 15:10:00|6939.2|6924.2|6931|6916|6939.2|6924.2|6930.3|6915.3|100
1735053300000|2024-12-24 15:15:00|6930.8|6915.8|6926.4|6911.4|6932.3|6917.3|6924.1|6909.1|120
1735053600000|2024-12-24 15:20:00|6926.1|6911.1|6924|6909|6926.9|6911.9|6922.1|6907.1|223
1735053900000|2024-12-24 15:25:00|6924.4|6909.4|6928.3|6913.3|6930.1|6915.1|6922.9|6907.9|143
1735054200000|2024-12-24 15:30:00|6929.6|6914.6|6933.1|6918.1|6933.1|6918.1|6927.3|6912.3|114
1735054500000|2024-12-24 15:35:00|6933.3|6918.3|6966.4|6951.4|6966.4|6951.4|6933.3|6918.3|196
1735054800000|2024-12-24 15:40:00|6966.1|6951.1|6969.8|6954.8|6969.8|6954.8|6955.5|6940.5|144
1735055100000|2024-12-24 15:45:00|6969.5|6954.5|6964.8|6949.8|6979|6964|6964.8|6949.8|168
1735055400000|2024-12-24 15:50:00|6964.6|6949.6|6946|6931|6964.6|6949.6|6940.4|6925.4|123
1735055700000|2024-12-24 15:55:00|6946.2|6931.2|6938|6923|6954.5|6939.5|6936|6921|120
1735056000000|2024-12-24 16:00:00|6940.5|6925.5|6946.5|6931.5|6948|6933|6938|6923|78
1735056300000|2024-12-24 16:05:00|6946.2|6931.2|6949.7|6934.7|6950.8|6935.8|6942.7|6927.7|56
1735056600000|2024-12-24 16:10:00|6949.3|6934.3|6945.5|6930.5|6951.8|6936.8|6945.2|6930.2|39
1735056900000|2024-12-24 16:15:00|6946.7|6931.7|6950.5|6935.5|6956.8|6941.8|6946.7|6931.7|57
1735057200000|2024-12-24 16:20:00|6950.8|6935.8|6964.3|6949.3|6964.3|6949.3|6950.2|6935.2|40
1735057500000|2024-12-24 16:25:00|6964|6949|6954.1|6939.1|6964.6|6949.6|6952.1|6937.1|74
1735057800000|2024-12-24 16:30:00|6953.9|6938.9|6952.6|6937.6|6961.1|6946.1|6952.6|6937.6|51
1735058100000|2024-12-24 16:35:00|6952.1|6937.1|6946.8|6931.8|6955.9|6940.9|6946.6|6931.6|79
1735058400000|2024-12-24 16:40:00|6946.1|6931.1|6945|6930|6949.6|6934.6|6944.8|6929.8|62
1735058700000|2024-12-24 16:45:00|6945.8|6930.8|6946.5|6931.5|6947|6932|6942|6927|61
1735059000000|2024-12-24 16:50:00|6946.8|6931.8|6953.9|6938.9|6953.9|6938.9|6944|6929|113
1735059300000|2024-12-24 16:55:00|6954.3|6939.3|6951.3|6936.3|6958.1|6943.1|6951.1|6936.1|68
1735059600000|2024-12-24 17:00:00|6951.1|6936.1|6958.4|6943.4|6960.1|6945.1|6950.1|6935.1|58
1735059900000|2024-12-24 17:05:00|6958.9|6943.9|6943.5|6928.5|6960.9|6945.9|6942.6|6927.6|61
1735060200000|2024-12-24 17:10:00|6941.5|6926.5|6942.3|6927.3|6942.5|6927.5|6938.4|6923.4|61
1735060500000|2024-12-24 17:15:00|6942.5|6927.5|6937.5|6922.5|6943.3|6928.3|6937.2|6922.2|41
1735060800000|2024-12-24 17:20:00|6938|6923|6939|6924|6941.5|6926.5|6937.5|6922.5|58
1735061100000|2024-12-24 17:25:00|6938.8|6923.8|6938|6923|6940.3|6925.3|6938|6923|42
1735061400000|2024-12-24 17:30:00|6938.4|6923.4|6927.6|6912.6|6941|6926|6923.3|6908.3|223
1735061700000|2024-12-24 17:35:00|6928.1|6913.1|6929.9|6914.9|6929.9|6914.9|6921.6|6906.6|87
1735062000000|2024-12-24 17:40:00|6929.5|6914.5|6929.9|6914.9|6930.2|6915.2|6924.9|6909.9|60
1735062300000|2024-12-24 17:45:00|6929.6|6914.6|6932.5|6917.5|6932.5|6917.5|6926.6|6911.6|53
1735062600000|2024-12-24 17:50:00|6932.2|6917.2|6937.7|6922.7|6939.2|6924.2|6927.9|6912.9|168
1735062900000|2024-12-24 17:55:00|6937.4|6922.4|6938.7|6923.7|6939|6924|6925.1|6910.1|342
1735063200000|2024-12-24 18:00:00|6938.1|6923.1|6934.8|6919.8|6943.3|6928.3|6934.8|6919.8|101
1735063500000|2024-12-24 18:05:00|6934.6|6919.6|6934.6|6919.6|6934.6|6919.6|6934.6|6919.6|0
1735216200000|2024-12-26 12:30:00|6946.9|6921.9|6918.4|6903.4|6946.9|6927.4|6914.1|6899.1|144
1735216500000|2024-12-26 12:35:00|6917.9|6902.9|6911.4|6896.4|6921.9|6906.9|6910.9|6895.9|37
1735216800000|2024-12-26 12:40:00|6911.2|6896.2|6909.9|6894.9|6914.2|6899.2|6909.7|6894.7|19
1735217100000|2024-12-26 12:45:00|6909.7|6894.7|6908.9|6893.9|6914.7|6899.7|6904.9|6889.9|66
1735217400000|2024-12-26 12:50:00|6908.6|6893.6|6915.6|6900.6|6916.6|6901.6|6905.6|6890.6|28
1735217700000|2024-12-26 12:55:00|6915.9|6900.9|6912.6|6897.6|6918.2|6903.2|6911.6|6896.6|53
1735218000000|2024-12-26 13:00:00|6912.9|6897.9|6927.1|6912.1|6928.7|6913.7|6910.8|6895.8|155
1735218300000|2024-12-26 13:05:00|6922.8|6907.8|6942|6927|6944.3|6929.3|6917.1|6902.1|107
1735218600000|2024-12-26 13:10:00|6941.8|6926.8|6953.9|6938.9|6954.8|6939.8|6940.5|6925.5|78
1735218900000|2024-12-26 13:15:00|6955|6940|6951.2|6936.2|6959.1|6944.1|6949.2|6934.2|95
1735219200000|2024-12-26 13:20:00|6952.7|6937.7|6949.7|6934.7|6956.5|6941.5|6942.6|6927.6|64
1735219500000|2024-12-26 13:25:00|6949.2|6934.2|6951.7|6936.7|6956.6|6941.6|6947.2|6932.2|55
1735219800000|2024-12-26 13:30:00|6951.9|6936.9|6944.7|6929.7|6957.9|6942.9|6941.7|6926.7|46
1735220100000|2024-12-26 13:35:00|6944.2|6929.2|6959.3|6944.3|6960.6|6945.6|6940.1|6925.1|57
1735220400000|2024-12-26 13:40:00|6959.1|6944.1|6962.1|6947.1|6965.2|6950.2|6954.8|6939.8|44
1735220700000|2024-12-26 13:45:00|6962.7|6947.7|6953.7|6938.7|6968.2|6953.2|6953.7|6938.7|36
1735221000000|2024-12-26 13:50:00|6955.7|6940.7|6953.9|6938.9|6959.5|6944.5|6951.5|6936.5|13
1735221300000|2024-12-26 13:55:00|6954.9|6939.9|6943.1|6928.1|6954.9|6939.9|6943.1|6928.1|16
1735221600000|2024-12-26 14:00:00|6939.7|6924.7|6930.7|6915.7|6939.7|6924.7|6926.1|6911.1|38
1735221900000|2024-12-26 14:05:00|6927.4|6912.4|6925|6910|6931|6916|6916.7|6901.7|35
1735222200000|2024-12-26 14:10:00|6924.7|6909.7|6930.7|6915.7|6932.7|6917.7|6919.8|6904.8|28
1735222500000|2024-12-26 14:15:00|6930.4|6915.4|6922.9|6907.9|6930.4|6915.4|6919.4|6904.4|21
1735222800000|2024-12-26 14:20:00|6923.2|6908.2|6940.8|6925.8|6941.1|6926.1|6923.2|6908.2|45
1735223100000|2024-12-26 14:25:00|6942.1|6927.1|6931|6916|6943.2|6928.2|6931|6916|48
1735223400000|2024-12-26 14:30:00|6931.3|6916.3|6943.5|6928.5|6945.1|6930.1|6926.2|6911.2|114
1735223700000|2024-12-26 14:35:00|6943.3|6928.3|6927|6912|6945.3|6930.3|6927|6912|67
1735224000000|2024-12-26 14:40:00|6927.5|6912.5|6937.6|6922.6|6943.6|6928.6|6927.5|6912.5|82
1735224300000|2024-12-26 14:45:00|6938.9|6923.9|6947.1|6932.1|6947.6|6932.6|6935.6|6920.6|37
1735224600000|2024-12-26 14:50:00|6947.4|6932.4|6930.3|6915.3|6948.1|6933.1|6929.6|6914.6|59
1735224900000|2024-12-26 14:55:00|6930.6|6915.6|6925.3|6910.3|6935.8|6920.8|6922|6907|54
1735225200000|2024-12-26 15:00:00|6925.6|6910.6|6932.4|6917.4|6933.4|6918.4|6925.6|6910.6|37
1735225500000|2024-12-26 15:05:00|6932.9|6917.9|6929.1|6914.1|6932.9|6917.9|6926.6|6911.6|16
1735225800000|2024-12-26 15:10:00|6929.4|6914.4|6935.6|6920.6|6936.1|6921.1|6928.5|6913.5|116
1735226100000|2024-12-26 15:15:00|6935.9|6920.9|6940.6|6925.6|6941.6|6926.6|6935.6|6920.6|22
1735226400000|2024-12-26 15:20:00|6941|6926|6939.4|6924.4|6942.4|6927.4|6937.7|6922.7|42
1735226700000|2024-12-26 15:25:00|6941.2|6926.2|6946.2|6931.2|6947.2|6932.2|6940.4|6925.4|51
1735227000000|2024-12-26 15:30:00|6947.9|6932.9|6948.6|6933.6|6961.9|6946.9|6946.4|6931.4|88
1735227300000|2024-12-26 15:35:00|6948.9|6933.9|6949.6|6934.6|6953.6|6938.6|6944.1|6929.1|56
1735227600000|2024-12-26 15:40:00|6949.4|6934.4|6954.2|6939.2|6954.5|6939.5|6944.2|6929.2|152
1735227900000|2024-12-26 15:45:00|6953.7|6938.7|6939.4|6924.4|6953.7|6938.7|6934.4|6919.4|68
1735228200000|2024-12-26 15:50:00|6938.9|6923.9|6937.5|6922.5|6942.2|6927.2|6934.2|6919.2|65
1735228500000|2024-12-26 15:55:00|6938.5|6923.5|6947|6932|6947|6932|6938.5|6923.5|64
1735228800000|2024-12-26 16:00:00|6945.5|6930.5|6938.7|6923.7|6945.9|6930.9|6936.9|6921.9|103
1735229100000|2024-12-26 16:05:00|6939.2|6924.2|6940.5|6925.5|6943.7|6928.7|6938.5|6923.5|45
1735229400000|2024-12-26 16:10:00|6937|6922|6933|6918|6937.3|6922.3|6932.5|6917.5|28
1735229700000|2024-12-26 16:15:00|6933.3|6918.3|6931.5|6916.5|6933.5|6918.5|6928.7|6913.7|24
1735230000000|2024-12-26 16:20:00|6931.2|6916.2|6931.5|6916.5|6932.5|6917.5|6928.7|6913.7|49
1735230300000|2024-12-26 16:25:00|6929.5|6914.5|6927.5|6912.5|6935.5|6920.5|6927|6912|26
1735230600000|2024-12-26 16:30:00|6927.2|6912.2|6933|6918|6933.5|6918.5|6926.9|6911.9|48
1735230900000|2024-12-26 16:35:00|6934.3|6919.3|6934.2|6919.2|6936|6921|6928.4|6913.4|42
1735231200000|2024-12-26 16:40:00|6933.7|6918.7|6929.7|6914.7|6938.5|6923.5|6928.4|6913.4|91
1735231500000|2024-12-26 16:45:00|6929.5|6914.5|6928.9|6913.9|6934|6919|6928.4|6913.4|60
1735231800000|2024-12-26 16:50:00|6929.2|6914.2|6932.7|6917.7|6935.2|6920.2|6928.9|6913.9|44
1735232100000|2024-12-26 16:55:00|6932.9|6917.9|6930.7|6915.7|6933.2|6918.2|6929.4|6914.4|33
1735232400000|2024-12-26 17:00:00|6931.2|6916.2|6930.7|6915.7|6933.9|6918.9|6928.2|6913.2|26
1735232700000|2024-12-26 17:05:00|6930.2|6915.2|6924.2|6909.2|6930.2|6915.2|6923.7|6908.7|17
1735233000000|2024-12-26 17:10:00|6926.3|6911.3|6925.9|6910.9|6928.4|6913.4|6925.7|6910.7|34
1735233300000|2024-12-26 17:15:00|6926.2|6911.2|6934|6919|6934|6919|6926.2|6911.2|40
1735233600000|2024-12-26 17:20:00|6934.2|6919.2|6934.5|6919.5|6940.3|6925.3|6934.2|6919.2|42
1735233900000|2024-12-26 17:25:00|6934.7|6919.7|6936|6921|6936|6921|6933.5|6918.5|26
1735234200000|2024-12-26 17:30:00|6935.7|6920.7|6932|6917|6937|6922|6931.5|6916.5|34
1735234500000|2024-12-26 17:35:00|6932.8|6917.8|6929.5|6914.5|6934.3|6919.3|6927.5|6912.5|56
1735234800000|2024-12-26 17:40:00|6929.8|6914.8|6932.3|6917.3|6932.8|6917.8|6929.5|6914.5|25
1735235100000|2024-12-26 17:45:00|6932.8|6917.8|6932.1|6917.1|6932.8|6917.8|6931.8|6916.8|23
1735235400000|2024-12-26 17:50:00|6932.3|6917.3|6923.6|6908.6|6932.8|6917.8|6923.6|6908.6|35
1735235700000|2024-12-26 17:55:00|6924.1|6909.1|6924.3|6909.3|6925.3|6910.3|6923.6|6908.6|20
1735236000000|2024-12-26 18:00:00|6924.1|6909.1|6927.1|6912.1|6930.6|6915.6|6923.6|6908.6|48
1735236300000|2024-12-26 18:05:00|6927.8|6912.8|6923.6|6908.6|6927.9|6912.9|6923.6|6908.6|7
1735236600000|2024-12-26 18:10:00|6923.1|6908.1|6920.8|6905.8|6924.3|6909.3|6920|6905|59
1735236900000|2024-12-26 18:15:00|6921.8|6906.8|6926.3|6911.3|6926.3|6911.3|6920.8|6905.8|33
1735237200000|2024-12-26 18:20:00|6926.1|6911.1|6922.3|6907.3|6926.1|6911.1|6922.2|6907.2|16
1735237500000|2024-12-26 18:25:00|6923.1|6908.1|6921.1|6906.1|6923.9|6908.9|6919.8|6904.8|47
1735237800000|2024-12-26 18:30:00|6920.7|6905.7|6922.6|6907.6|6923.1|6908.1|6919.8|6904.8|37
1735238100000|2024-12-26 18:35:00|6922.9|6907.9|6926.6|6911.6|6927.6|6912.6|6921.6|6906.6|39
1735238400000|2024-12-26 18:40:00|6927.1|6912.1|6928.6|6913.6|6929.9|6914.9|6925.9|6910.9|37
1735238700000|2024-12-26 18:45:00|6928.1|6913.1|6929.8|6914.8|6929.8|6914.8|6927.1|6912.1|24
1735239000000|2024-12-26 18:50:00|6929.6|6914.6|6924.8|6909.8|6929.6|6914.6|6924.8|6909.8|29
1735239300000|2024-12-26 18:55:00|6925.6|6910.6|6928.3|6913.3|6930.9|6915.9|6925.3|6910.3|60
1735239600000|2024-12-26 19:00:00|6929.1|6914.1|6922.9|6907.9|6930.7|6915.7|6921.1|6906.1|88
1735239900000|2024-12-26 19:05:00|6923.1|6908.1|6922.4|6907.4|6926.4|6911.4|6922.1|6907.1|99
1735240200000|2024-12-26 19:10:00|6921.6|6906.6|6931.6|6916.6|6932.4|6917.4|6921.6|6906.6|493
1735240500000|2024-12-26 19:15:00|6931.1|6916.1|6932.1|6917.1|6933.6|6918.6|6928.6|6913.6|105
1735264800000|2024-12-27 02:00:00|6927.1|6912.1|6928.2|6913.2|6930.9|6915.9|6927|6912|70
1735265100000|2024-12-27 02:05:00|6926.9|6911.9|6918.6|6903.6|6926.9|6911.9|6917.1|6902.1|9
1735265400000|2024-12-27 02:10:00|6918.7|6903.7|6923.3|6908.3|6924.6|6909.6|6918.6|6903.6|5
1735265700000|2024-12-27 02:15:00|6924.2|6909.2|6922.6|6907.6|6924.6|6909.6|6921.8|6906.8|4
1735266000000|2024-12-27 02:20:00|6923.6|6908.6|6922.6|6907.6|6923.8|6908.8|6922.3|6907.3|4
1735266300000|2024-12-27 02:25:00|6922.8|6907.8|6923.6|6908.6|6923.6|6908.6|6922.8|6907.8|3
1735266600000|2024-12-27 02:30:00|6924.4|6909.4|6924.4|6909.4|6924.9|6909.9|6924.4|6909.4|0
1735266900000|2024-12-27 02:35:00|6924.9|6909.9|6924.9|6909.9|6924.9|6909.9|6923.9|6908.9|2
1735267200000|2024-12-27 02:40:00|6926.6|6911.6|6930.4|6915.4|6931.1|6916.1|6926.6|6911.6|5
1735267500000|2024-12-27 02:45:00|6933.1|6918.1|6942.6|6927.6|6942.6|6927.6|6931.4|6916.4|21
1735267800000|2024-12-27 02:50:00|6943.2|6928.2|6938.2|6923.2|6943.2|6928.2|6937.9|6922.9|7
1735268100000|2024-12-27 02:55:00|6937.9|6922.9|6926.9|6911.9|6938.2|6923.2|6926.9|6911.9|9
1735268400000|2024-12-27 03:00:00|6925.9|6910.9|6925.1|6910.1|6925.9|6910.9|6918.9|6903.9|16
1735268700000|2024-12-27 03:05:00|6925.4|6910.4|6940.9|6925.9|6942.6|6927.6|6925.4|6910.4|6
1735269000000|2024-12-27 03:10:00|6939.9|6924.9|6938.9|6923.9|6939.9|6924.9|6938.9|6923.9|3
1735269300000|2024-12-27 03:15:00|6939.2|6924.2|6944.2|6929.2|6944.2|6929.2|6938.9|6923.9|6
1735269600000|2024-12-27 03:20:00|6943.1|6928.1|6939.7|6924.7|6943.1|6928.1|6939.4|6924.4|13
1735269900000|2024-12-27 03:25:00|6939.4|6924.4|6939.2|6924.2|6943.9|6928.9|6939.2|6924.2|7
1735270200000|2024-12-27 03:30:00|6940.2|6925.2|6938.9|6923.9|6940.7|6925.7|6938.9|6923.9|1
1735270500000|2024-12-27 03:35:00|6938.7|6923.7|6934.2|6919.2|6938.7|6923.7|6934.2|6919.2|1
1735270800000|2024-12-27 03:40:00|6934.5|6919.5|6934.7|6919.7|6934.7|6919.7|6934.5|6919.5|0
1735271100000|2024-12-27 03:45:00|6934.5|6919.5|6936.2|6921.2|6938|6923|6934.5|6919.5|9
1735271400000|2024-12-27 03:50:00|6936.7|6921.7|6936.7|6921.7|6936.7|6921.7|6936.7|6921.7|1
1735271700000|2024-12-27 03:55:00|6936.4|6921.4|6936.4|6921.4|6936.4|6921.4|6936.4|6921.4|0
1735272000000|2024-12-27 04:00:00|6936.2|6921.2|6935.7|6920.7|6936.2|6921.2|6935.7|6920.7|1
1735272300000|2024-12-27 04:05:00|6936.3|6921.3|6936.7|6921.7|6936.7|6921.7|6936.3|6921.3|0
1735272600000|2024-12-27 04:10:00|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|0
1735273500000|2024-12-27 04:25:00|6935.7|6920.7|6935.5|6920.5|6935.7|6920.7|6935.4|6920.4|1
1735273800000|2024-12-27 04:30:00|6935.2|6920.2|6929.2|6914.2|6935.5|6920.5|6929.2|6914.2|2
1735274100000|2024-12-27 04:35:00|6929.5|6914.5|6928.2|6913.2|6929.7|6914.7|6928.2|6913.2|3
1735274400000|2024-12-27 04:40:00|6928|6913|6928|6913|6928|6913|6928|6913|0
1735274700000|2024-12-27 04:45:00|6927.7|6912.7|6927.8|6912.8|6928|6913|6927.7|6912.7|1
1735275000000|2024-12-27 04:50:00|6927.5|6912.5|6927.5|6912.5|6928|6913|6927.5|6912.5|2
1735275300000|2024-12-27 04:55:00|6927|6912|6926.8|6911.8|6927|6912|6925.5|6910.5|4
1735275600000|2024-12-27 05:00:00|6927.6|6912.6|6928|6913|6928.8|6913.8|6927.6|6912.6|1
1735275900000|2024-12-27 05:05:00|6927.8|6912.8|6930|6915|6930|6915|6927.8|6912.8|2
1735276200000|2024-12-27 05:10:00|6929.8|6914.8|6929.8|6914.8|6929.8|6914.8|6929.8|6914.8|0
1735276500000|2024-12-27 05:15:00|6930.6|6915.6|6929|6914|6931.8|6916.8|6929|6914|0
1735276800000|2024-12-27 05:20:00|6928.5|6913.5|6928.8|6913.8|6929|6914|6928.5|6913.5|0
1735277100000|2024-12-27 05:25:00|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|0
1735277400000|2024-12-27 05:30:00|6927.5|6912.5|6924.8|6909.8|6928|6913|6924.8|6909.8|0
1735278000000|2024-12-27 05:40:00|6924.5|6909.5|6925|6910|6925|6910|6924.3|6909.3|1
1735278900000|2024-12-27 05:55:00|6924.5|6909.5|6924.5|6909.5|6925|6910|6924.5|6909.5|0
1735279200000|2024-12-27 06:00:00|6926.8|6911.8|6926.9|6911.9|6929.3|6914.3|6925.3|6910.3|23
1735279500000|2024-12-27 06:05:00|6927.3|6912.3|6926.5|6911.5|6928.3|6913.3|6926|6911|0
1735279800000|2024-12-27 06:10:00|6925.5|6910.5|6925.5|6910.5|6926|6911|6925.5|6910.5|3
1735280100000|2024-12-27 06:15:00|6925|6910|6925.5|6910.5|6925.8|6910.8|6925|6910|2
1735280400000|2024-12-27 06:20:00|6925|6910|6925.9|6910.9|6925.9|6910.9|6925|6910|4
1735280700000|2024-12-27 06:25:00|6926.3|6911.3|6925.6|6910.6|6926.3|6911.3|6925.1|6910.1|0
1735281000000|2024-12-27 06:30:00|6925.8|6910.8|6925.6|6910.6|6925.8|6910.8|6925.6|6910.6|0
1735281300000|2024-12-27 06:35:00|6925.8|6910.8|6925.8|6910.8|6925.8|6910.8|6925.6|6910.6|0
1735281600000|2024-12-27 06:40:00|6926.3|6911.3|6926.9|6911.9|6927.3|6912.3|6926.1|6911.1|1
1735281900000|2024-12-27 06:45:00|6927.1|6912.1|6928.1|6913.1|6928.1|6913.1|6925.6|6910.6|16
1735282200000|2024-12-27 06:50:00|6927.9|6912.9|6926.9|6911.9|6928.1|6913.1|6926.1|6911.1|2
1735282500000|2024-12-27 06:55:00|6926.6|6911.6|6928.9|6913.9|6929.4|6914.4|6926.3|6911.3|5
1735282800000|2024-12-27 07:00:00|6929.1|6914.1|6932.3|6917.3|6932.3|6917.3|6928.3|6913.3|3
1735283100000|2024-12-27 07:05:00|6931.7|6916.7|6929.6|6914.6|6931.7|6916.7|6929.6|6914.6|3
1735283400000|2024-12-27 07:10:00|6929.3|6914.3|6929.6|6914.6|6929.6|6914.6|6929.3|6914.3|1
1735283700000|2024-12-27 07:15:00|6929.9|6914.9|6929.6|6914.6|6930.4|6915.4|6929.6|6914.6|1
1735284000000|2024-12-27 07:20:00|6929|6914|6928.6|6913.6|6929|6914|6928.6|6913.6|0
1735284300000|2024-12-27 07:25:00|6928.9|6913.9|6930.9|6915.9|6931.6|6916.6|6928.9|6913.9|14
1735284600000|2024-12-27 07:30:00|6931.4|6916.4|6931.9|6916.9|6931.9|6916.9|6931.4|6916.4|0
1735284900000|2024-12-27 07:35:00|6930.9|6915.9|6927.9|6912.9|6930.9|6915.9|6927.9|6912.9|5
1735285200000|2024-12-27 07:40:00|6928.4|6913.4|6929.9|6914.9|6929.9|6914.9|6927.9|6912.9|4
1735285500000|2024-12-27 07:45:00|6929.4|6914.4|6927.9|6912.9|6929.9|6914.9|6927.9|6912.9|7
1735285800000|2024-12-27 07:50:00|6930|6915|6924.9|6909.9|6930.7|6915.7|6924.9|6909.9|15
1735286100000|2024-12-27 07:55:00|6924.4|6909.4|6917.6|6902.6|6928.6|6913.6|6917.4|6902.4|24
1735286400000|2024-12-27 08:00:00|6918.5|6903.5|6920.4|6905.4|6924.6|6909.6|6918.5|6903.5|6
1735286700000|2024-12-27 08:05:00|6920.9|6905.9|6927|6912|6927|6912|6920.6|6905.6|20
1735287000000|2024-12-27 08:10:00|6926.7|6911.7|6916.6|6901.6|6926.7|6911.7|6916.6|6901.6|12
1735287300000|2024-12-27 08:15:00|6915.6|6900.6|6916.6|6901.6|6922.4|6907.4|6915.5|6900.5|32
1735287600000|2024-12-27 08:20:00|6916.9|6901.9|6916.7|6901.7|6916.9|6901.9|6915.7|6900.7|2
1735287900000|2024-12-27 08:25:00|6915.9|6900.9|6915.7|6900.7|6915.9|6900.9|6914.4|6899.4|2
1735288200000|2024-12-27 08:30:00|6915.9|6900.9|6919.4|6904.4|6919.4|6904.4|6915.7|6900.7|7
1735288500000|2024-12-27 08:35:00|6918.9|6903.9|6916.7|6901.7|6918.9|6903.9|6916.4|6901.4|6
1735288800000|2024-12-27 08:40:00|6916.1|6901.1|6914.4|6899.4|6916.1|6901.1|6914.4|6899.4|1
1735289100000|2024-12-27 08:45:00|6913.2|6898.2|6913.7|6898.7|6914.2|6899.2|6913.2|6898.2|5
1735289400000|2024-12-27 08:50:00|6913.2|6898.2|6912.7|6897.7|6913.7|6898.7|6912.7|6897.7|22
1735289700000|2024-12-27 08:55:00|6911.5|6896.5|6913|6898|6913.2|6898.2|6911.5|6896.5|60
1735290000000|2024-12-27 09:00:00|6912.9|6897.9|6907.5|6892.5|6913.2|6898.2|6907.5|6892.5|25
1735290300000|2024-12-27 09:05:00|6907.3|6892.3|6910|6895|6910|6895|6906.5|6891.5|52
1735290600000|2024-12-27 09:10:00|6909.4|6894.4|6896.7|6881.7|6909.4|6894.4|6896.7|6881.7|115
1735290900000|2024-12-27 09:15:00|6896.1|6881.1|6900.2|6885.2|6901.7|6886.7|6895.7|6880.7|32
1735291200000|2024-12-27 09:20:00|6899.8|6884.8|6897|6882|6900.5|6885.5|6897|6882|5
1735291500000|2024-12-27 09:25:00|6897.2|6882.2|6896.7|6881.7|6897.8|6882.8|6896.5|6881.5|12
1735291800000|2024-12-27 09:30:00|6897.8|6882.8|6893.2|6878.2|6898.2|6883.2|6893.2|6878.2|9
1735292100000|2024-12-27 09:35:00|6893|6878|6896.4|6881.4|6897.2|6882.2|6893|6878|29
1735292400000|2024-12-27 09:40:00|6895.9|6880.9|6894.4|6879.4|6895.9|6880.9|6892.7|6877.7|8
1735292700000|2024-12-27 09:45:00|6894.7|6879.7|6896.7|6881.7|6898|6883|6893.7|6878.7|7
1735293000000|2024-12-27 09:50:00|6895.8|6880.8|6892.7|6877.7|6895.8|6880.8|6892.5|6877.5|13
1735293300000|2024-12-27 09:55:00|6892.5|6877.5|6892.2|6877.2|6892.7|6877.7|6892.2|6877.2|43
1735293600000|2024-12-27 10:00:00|6889.7|6874.7|6893|6878|6893.2|6878.2|6888.5|6873.5|38
1735293900000|2024-12-27 10:05:00|6893.2|6878.2|6889|6874|6893.2|6878.2|6888.5|6873.5|39
1735294200000|2024-12-27 10:10:00|6888.5|6873.5|6889.2|6874.2|6889.5|6874.5|6887|6872|26
1735294500000|2024-12-27 10:15:00|6891|6876|6890.8|6875.8|6891.5|6876.5|6889.2|6874.2|28
1735294800000|2024-12-27 10:20:00|6891.1|6876.1|6889.3|6874.3|6891.3|6876.3|6889.3|6874.3|4
1735295100000|2024-12-27 10:25:00|6888.8|6873.8|6890.5|6875.5|6892.5|6877.5|6888|6873|15
1735295400000|2024-12-27 10:30:00|6890.3|6875.3|6890|6875|6890.3|6875.3|6887.3|6872.3|9
1735295700000|2024-12-27 10:35:00|6889.8|6874.8|6888.1|6873.1|6889.8|6874.8|6887.8|6872.8|7
1735296000000|2024-12-27 10:40:00|6887.3|6872.3|6887.1|6872.1|6887.6|6872.6|6887.1|6872.1|5
1735296300000|2024-12-27 10:45:00|6887.6|6872.6|6888.8|6873.8|6892.3|6877.3|6887.6|6872.6|23
1735296600000|2024-12-27 10:50:00|6889.1|6874.1|6889.1|6874.1|6890.1|6875.1|6888.3|6873.3|5
1735296900000|2024-12-27 10:55:00|6888.8|6873.8|6887.1|6872.1|6890.8|6875.8|6887.1|6872.1|12
1735297200000|2024-12-27 11:00:00|6886.6|6871.6|6886.6|6871.6|6888.1|6873.1|6886.6|6871.6|38
1735297500000|2024-12-27 11:05:00|6887.1|6872.1|6888.1|6873.1|6888.6|6873.6|6887.1|6872.1|10
1735297800000|2024-12-27 11:10:00|6887.8|6872.8|6889.1|6874.1|6891.6|6876.6|6887.8|6872.8|13
1735298100000|2024-12-27 11:15:00|6889.6|6874.6|6888.4|6873.4|6890.1|6875.1|6888.1|6873.1|7
1735298400000|2024-12-27 11:20:00|6888.9|6873.9|6888.1|6873.1|6889.1|6874.1|6887.1|6872.1|7
1735298700000|2024-12-27 11:25:00|6887.8|6872.8|6891.8|6876.8|6894.4|6879.4|6887.8|6872.8|16
1735299000000|2024-12-27 11:30:00|6890.6|6875.6|6889|6874|6890.6|6875.6|6887.1|6872.1|4
1735299300000|2024-12-27 11:35:00|6888.8|6873.8|6891.1|6876.1|6892.1|6877.1|6888.8|6873.8|7
1735299600000|2024-12-27 11:40:00|6890.6|6875.6|6892.1|6877.1|6892.1|6877.1|6890.6|6875.6|12
1735299900000|2024-12-27 11:45:00|6893.1|6878.1|6893.1|6878.1|6893.6|6878.6|6891.6|6876.6|17
1735300200000|2024-12-27 11:50:00|6893.7|6878.7|6891.1|6876.1|6894.4|6879.4|6890.6|6875.6|5
1735300500000|2024-12-27 11:55:00|6891.4|6876.4|6893.1|6878.1|6893.8|6878.8|6891.1|6876.1|2
1735300800000|2024-12-27 12:00:00|6893.4|6878.4|6893.6|6878.6|6894.8|6879.8|6893.4|6878.4|5
1735301100000|2024-12-27 12:05:00|6893.1|6878.1|6892.1|6877.1|6893.1|6878.1|6891.9|6876.9|2
1735301400000|2024-12-27 12:10:00|6891.9|6876.9|6892.1|6877.1|6894.4|6879.4|6891.9|6876.9|6
1735301700000|2024-12-27 12:15:00|6891.9|6876.9|6892.9|6877.9|6897.1|6882.1|6891.9|6876.9|22
1735302000000|2024-12-27 12:20:00|6893.1|6878.1|6892.6|6877.6|6893.6|6878.6|6892.4|6877.4|17
1735302300000|2024-12-27 12:25:00|6893.5|6878.5|6894.1|6879.1|6895.1|6880.1|6893.4|6878.4|3
1735302600000|2024-12-27 12:30:00|6894.6|6879.6|6894.7|6879.7|6895.9|6880.9|6892.6|6877.6|18
1735302900000|2024-12-27 12:35:00|6893.7|6878.7|6893.9|6878.9|6894.9|6879.9|6893.2|6878.2|8
1735303200000|2024-12-27 12:40:00|6892.9|6877.9|6892.4|6877.4|6893.2|6878.2|6891.1|6876.1|91
1735303500000|2024-12-27 12:45:00|6893.6|6878.6|6896.4|6881.4|6896.4|6881.4|6893.1|6878.1|10
1735303800000|2024-12-27 12:50:00|6896.7|6881.7|6905|6890|6905|6890|6896.7|6881.7|31
1735304100000|2024-12-27 12:55:00|6906.5|6891.5|6910.2|6895.2|6910.2|6895.2|6902.9|6887.9|39
1735304400000|2024-12-27 13:00:00|6908.5|6893.5|6904|6889|6910.4|6895.4|6902.9|6887.9|69
1735304700000|2024-12-27 13:05:00|6903.5|6888.5|6901.7|6886.7|6906|6891|6895.9|6880.9|99
1735305000000|2024-12-27 13:10:00|6900.6|6885.6|6898.2|6883.2|6900.9|6885.9|6896.4|6881.4|40
1735305300000|2024-12-27 13:15:00|6897.7|6882.7|6894.8|6879.8|6897.7|6882.7|6892.4|6877.4|47
1735305600000|2024-12-27 13:20:00|6895|6880|6898.2|6883.2|6899.5|6884.5|6893.7|6878.7|35
1735305900000|2024-12-27 13:25:00|6896.9|6881.9|6910.3|6895.3|6910.3|6895.3|6896.4|6881.4|67
1735306200000|2024-12-27 13:30:00|6910.7|6895.7|6915|6900|6916.5|6901.5|6905.7|6890.7|142
1735306500000|2024-12-27 13:35:00|6917.2|6902.2|6915.7|6900.7|6920|6905|6909.2|6894.2|131
1735306800000|2024-12-27 13:40:00|6915.9|6900.9|6913.9|6898.9|6919.4|6904.4|6912.4|6897.4|26
1735307100000|2024-12-27 13:45:00|6914.2|6899.2|6916.4|6901.4|6916.4|6901.4|6911.9|6896.9|10
1735307400000|2024-12-27 13:50:00|6916.2|6901.2|6923|6908|6923|6908|6916.2|6901.2|50
1735307700000|2024-12-27 13:55:00|6923.5|6908.5|6927.4|6912.4|6927.9|6912.9|6922.4|6907.4|44
1735308000000|2024-12-27 14:00:00|6927.6|6912.6|6915.8|6900.8|6929.4|6914.4|6915.8|6900.8|30
1735308300000|2024-12-27 14:05:00|6915.6|6900.6|6911.1|6896.1|6915.6|6900.6|6907.6|6892.6|34
1735308600000|2024-12-27 14:10:00|6910.3|6895.3|6913.6|6898.6|6915.1|6900.1|6909.8|6894.8|17
1735308900000|2024-12-27 14:15:00|6912.6|6897.6|6915|6900|6917.8|6902.8|6911.6|6896.6|12
1735309200000|2024-12-27 14:20:00|6914.6|6899.6|6913.8|6898.8|6914.6|6899.6|6909.5|6894.5|21
1735309500000|2024-12-27 14:25:00|6913.2|6898.2|6912.8|6897.8|6914.5|6899.5|6910|6895|14
1735309800000|2024-12-27 14:30:00|6911.7|6896.7|6910.3|6895.3|6915.5|6900.5|6909.3|6894.3|37
1735310100000|2024-12-27 14:35:00|6910.5|6895.5|6913|6898|6914.4|6899.4|6910.5|6895.5|40
1735310400000|2024-12-27 14:40:00|6912.7|6897.7|6911.6|6896.6|6912.7|6897.7|6909.1|6894.1|37
1735310700000|2024-12-27 14:45:00|6913.6|6898.6|6916.3|6901.3|6916.5|6901.5|6910.6|6895.6|34
1735311000000|2024-12-27 14:50:00|6915.6|6900.6|6917.3|6902.3|6922.6|6907.6|6915.6|6900.6|32
1735311300000|2024-12-27 14:55:00|6918.1|6903.1|6918.1|6903.1|6919.6|6904.6|6914.1|6899.1|29
1735311600000|2024-12-27 15:00:00|6917.6|6902.6|6921.3|6906.3|6924.4|6909.4|6914.6|6899.6|68
1735311900000|2024-12-27 15:05:00|6920.3|6905.3|6918.1|6903.1|6921.1|6906.1|6916.6|6901.6|35
1735312200000|2024-12-27 15:10:00|6919.8|6904.8|6919.1|6904.1|6920.1|6905.1|6916.3|6901.3|33
1735312500000|2024-12-27 15:15:00|6918.6|6903.6|6919.9|6904.9|6920.1|6905.1|6916.9|6901.9|24
1735312800000|2024-12-27 15:20:00|6919.4|6904.4|6917.6|6902.6|6919.4|6904.4|6916.6|6901.6|23
1735313100000|2024-12-27 15:25:00|6917.4|6902.4|6919.1|6904.1|6919.6|6904.6|6916.9|6901.9|17
1735313400000|2024-12-27 15:30:00|6918.4|6903.4|6919.4|6904.4|6930.1|6915.1|6917.4|6902.4|130
1735313700000|2024-12-27 15:35:00|6920.8|6905.8|6919.4|6904.4|6921.4|6906.4|6912.6|6897.6|36
1735314000000|2024-12-27 15:40:00|6919.2|6904.2|6934.2|6919.2|6935|6920|6917.9|6902.9|102
1735314300000|2024-12-27 15:45:00|6935|6920|6937.2|6922.2|6937.2|6922.2|6927.4|6912.4|55
1735314600000|2024-12-27 15:50:00|6936|6921|6938.5|6923.5|6942.8|6927.8|6933.3|6918.3|60
1735314900000|2024-12-27 15:55:00|6938|6923|6936.5|6921.5|6948.3|6933.3|6934.7|6919.7|82
1735315200000|2024-12-27 16:00:00|6937|6922|6944|6929|6946.8|6931.8|6937|6922|56
1735315500000|2024-12-27 16:05:00|6944.3|6929.3|6949.5|6934.5|6951.3|6936.3|6942.3|6927.3|78
1735315800000|2024-12-27 16:10:00|6949|6934|6950.6|6935.6|6953.8|6938.8|6948|6933|73
1735316100000|2024-12-27 16:15:00|6950.9|6935.9|6941.4|6926.4|6951.4|6936.4|6937.6|6922.6|56
1735316400000|2024-12-27 16:20:00|6941.1|6926.1|6936.6|6921.6|6941.1|6926.1|6933.3|6918.3|46
1735316700000|2024-12-27 16:25:00|6935.7|6920.7|6936.6|6921.6|6937.6|6922.6|6932.3|6917.3|24
1735317000000|2024-12-27 16:30:00|6937|6922|6937.6|6922.6|6938.6|6923.6|6935.6|6920.6|11
1735317300000|2024-12-27 16:35:00|6937.9|6922.9|6947.4|6932.4|6947.6|6932.6|6937.3|6922.3|46
1735317600000|2024-12-27 16:40:00|6946.9|6931.9|6946.1|6931.1|6946.9|6931.9|6942|6927|41
1735317900000|2024-12-27 16:45:00|6945.9|6930.9|6945.4|6930.4|6948.4|6933.4|6943.6|6928.6|60
1735318200000|2024-12-27 16:50:00|6945.6|6930.6|6941.8|6926.8|6946.9|6931.9|6938.3|6923.3|23
1735318500000|2024-12-27 16:55:00|6942.1|6927.1|6942.8|6927.8|6945.6|6930.6|6938.8|6923.8|40
1735318800000|2024-12-27 17:00:00|6942.1|6927.1|6935.1|6920.1|6943.3|6928.3|6935.1|6920.1|20
1735319100000|2024-12-27 17:05:00|6935.3|6920.3|6933.5|6918.5|6935.3|6920.3|6930.8|6915.8|22
1735319400000|2024-12-27 17:10:00|6934.1|6919.1|6928.1|6913.1|6934.1|6919.1|6927.3|6912.3|41
1735319700000|2024-12-27 17:15:00|6929.4|6914.4|6931.1|6916.1|6934.6|6919.6|6928.1|6913.1|31
1735320000000|2024-12-27 17:20:00|6930.9|6915.9|6930.8|6915.8|6931.3|6916.3|6926.8|6911.8|12
1735320300000|2024-12-27 17:25:00|6931.1|6916.1|6932.9|6917.9|6935.9|6920.9|6931.1|6916.1|33
1735320600000|2024-12-27 17:30:00|6935.9|6920.9|6935.9|6920.9|6937.9|6922.9|6933.8|6918.8|42
1735320900000|2024-12-27 17:35:00|6935.7|6920.7|6934.1|6919.1|6936.9|6921.9|6931.6|6916.6|40
1735321200000|2024-12-27 17:40:00|6934.3|6919.3|6937.6|6922.6|6938.9|6923.9|6933.6|6918.6|33
1735321500000|2024-12-27 17:45:00|6938.1|6923.1|6935.1|6920.1|6939.9|6924.9|6934.1|6919.1|37
1735321800000|2024-12-27 17:50:00|6936.1|6921.1|6937.6|6922.6|6938.1|6923.1|6932.1|6917.1|44
1735322100000|2024-12-27 17:55:00|6937.2|6922.2|6932.9|6917.9|6937.2|6922.2|6931.3|6916.3|26
1735322400000|2024-12-27 18:00:00|6932.1|6917.1|6931.6|6916.6|6933.1|6918.1|6931.6|6916.6|20
1735322700000|2024-12-27 18:05:00|6929.8|6914.8|6926.6|6911.6|6929.8|6914.8|6925.3|6910.3|27
1735323000000|2024-12-27 18:10:00|6926.3|6911.3|6928.3|6913.3|6928.3|6913.3|6925.8|6910.8|19
1735323300000|2024-12-27 18:15:00|6926.1|6911.1|6926.1|6911.1|6928.1|6913.1|6922.6|6907.6|43
1735323600000|2024-12-27 18:20:00|6924.6|6909.6|6925.4|6910.4|6926.9|6911.9|6923.1|6908.1|15
1735323900000|2024-12-27 18:25:00|6925.1|6910.1|6924.4|6909.4|6925.6|6910.6|6923.4|6908.4|18
1735324200000|2024-12-27 18:30:00|6924.9|6909.9|6925.4|6910.4|6930.1|6915.1|6924.9|6909.9|14
1735324500000|2024-12-27 18:35:00|6925.6|6910.6|6933.9|6918.9|6933.9|6918.9|6925.6|6910.6|20
1735324800000|2024-12-27 18:40:00|6934.2|6919.2|6934.7|6919.7|6935.9|6920.9|6933.9|6918.9|12
1735325100000|2024-12-27 18:45:00|6934.4|6919.4|6931.7|6916.7|6935.9|6920.9|6931.4|6916.4|46
1735325400000|2024-12-27 18:50:00|6931.4|6916.4|6932.4|6917.4|6932.7|6917.7|6928.9|6913.9|22
1735325700000|2024-12-27 18:55:00|6932.2|6917.2|6933.7|6918.7|6933.7|6918.7|6931.2|6916.2|29
1735326000000|2024-12-27 19:00:00|6934.6|6919.6|6942.5|6927.5|6942.5|6927.5|6932|6917|28
1735326300000|2024-12-27 19:05:00|6941.7|6926.7|6942|6927|6944.7|6929.7|6939.5|6924.5|81
1735326600000|2024-12-27 19:10:00|6941.5|6926.5|6942|6927|6949|6934|6941|6926|334
1735326900000|2024-12-27 19:15:00|6941.5|6926.5|6935.7|6920.7|6941.5|6926.5|6934.7|6919.7|116
1735327200000|2024-12-27 19:20:00|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|0
1735524000000|2024-12-30 02:00:00|6929|6914|6889.5|6874.5|6930|6915|6888.7|6873.7|155
1735524300000|2024-12-30 02:05:00|6889.7|6874.7|6896.7|6881.7|6896.7|6881.7|6888.5|6873.5|24
1735524600000|2024-12-30 02:10:00|6897.5|6882.5|6905.2|6890.2|6911.8|6896.8|6897.5|6882.5|29
1735524900000|2024-12-30 02:15:00|6903.7|6888.7|6902.2|6887.2|6903.7|6888.7|6902.2|6887.2|1
1735525200000|2024-12-30 02:20:00|6902.5|6887.5|6903.5|6888.5|6907|6892|6902.5|6887.5|7
1735525500000|2024-12-30 02:25:00|6903.7|6888.7|6899|6884|6903.7|6888.7|6895.2|6880.2|40
1735525800000|2024-12-30 02:30:00|6899.7|6884.7|6885.7|6870.7|6901.5|6886.5|6885.7|6870.7|73
1735526100000|2024-12-30 02:35:00|6885.2|6870.2|6893.4|6878.4|6893.4|6878.4|6885.2|6870.2|7
1735526400000|2024-12-30 02:40:00|6893.7|6878.7|6894.7|6879.7|6895.2|6880.2|6893.7|6878.7|4
1735526700000|2024-12-30 02:45:00|6895|6880|6905.2|6890.2|6905.7|6890.7|6894.7|6879.7|13
1735527000000|2024-12-30 02:50:00|6905.5|6890.5|6907.7|6892.7|6911.5|6896.5|6905.5|6890.5|6
1735527300000|2024-12-30 02:55:00|6907.5|6892.5|6907.7|6892.7|6908|6893|6907.5|6892.5|1
1735527600000|2024-12-30 03:00:00|6908.3|6893.3|6909.7|6894.7|6914.2|6899.2|6908.3|6893.3|6
1735527900000|2024-12-30 03:05:00|6910|6895|6915|6900|6915.5|6900.5|6910|6895|4
1735528200000|2024-12-30 03:10:00|6914.7|6899.7|6914.5|6899.5|6914.7|6899.7|6914.5|6899.5|2
1735528500000|2024-12-30 03:15:00|6914|6899|6913|6898|6914|6899|6913|6898|0
1735528800000|2024-12-30 03:20:00|6912.8|6897.8|6912.5|6897.5|6912.8|6897.8|6912.5|6897.5|0
1735529100000|2024-12-30 03:25:00|6912.3|6897.3|6899.8|6884.8|6912.3|6897.3|6899.3|6884.3|20
1735529400000|2024-12-30 03:30:00|6899.5|6884.5|6906.1|6891.1|6906.1|6891.1|6899.5|6884.5|3
1735529700000|2024-12-30 03:35:00|6905.8|6890.8|6908.7|6893.7|6911.5|6896.5|6905.8|6890.8|29
1735530000000|2024-12-30 03:40:00|6909|6894|6909|6894|6909|6894|6909|6894|0
1735530300000|2024-12-30 03:45:00|6908.5|6893.5|6908.3|6893.3|6908.5|6893.5|6908.3|6893.3|0
1735530900000|2024-12-30 03:55:00|6909|6894|6903.5|6888.5|6909|6894|6903.5|6888.5|3
1735531200000|2024-12-30 04:00:00|6903.3|6888.3|6903.3|6888.3|6903.5|6888.5|6901.5|6886.5|4
1735531500000|2024-12-30 04:05:00|6902.3|6887.3|6902.1|6887.1|6902.3|6887.3|6902.1|6887.1|1
1735531800000|2024-12-30 04:10:00|6901.8|6886.8|6901.3|6886.3|6901.8|6886.8|6900.5|6885.5|3
1735532100000|2024-12-30 04:15:00|6903.3|6888.3|6907.8|6892.8|6908.3|6893.3|6903.3|6888.3|5
1735532700000|2024-12-30 04:25:00|6907.3|6892.3|6907.3|6892.3|6907.3|6892.3|6907.3|6892.3|0
1735533000000|2024-12-30 04:30:00|6907.5|6892.5|6907.5|6892.5|6907.5|6892.5|6907.5|6892.5|0
1735533900000|2024-12-30 04:45:00|6907.6|6892.6|6907.3|6892.3|6907.6|6892.6|6907.3|6892.3|0
1735534500000|2024-12-30 04:55:00|6912.1|6897.1|6911.6|6896.6|6912.1|6897.1|6911.3|6896.3|11
1735534800000|2024-12-30 05:00:00|6910.8|6895.8|6917.3|6902.3|6917.3|6902.3|6907.6|6892.6|10
1735535100000|2024-12-30 05:05:00|6917.8|6902.8|6919.5|6904.5|6921.6|6906.6|6917.8|6902.8|9
1735535700000|2024-12-30 05:15:00|6919.3|6904.3|6919.3|6904.3|6919.3|6904.3|6919.3|6904.3|1
1735536000000|2024-12-30 05:20:00|6918.8|6903.8|6915.3|6900.3|6918.8|6903.8|6915.3|6900.3|1
1735536300000|2024-12-30 05:25:00|6909|6894|6912.6|6897.6|6912.6|6897.6|6907.3|6892.3|17
1735536600000|2024-12-30 05:30:00|6912.3|6897.3|6911.8|6896.8|6912.6|6897.6|6911.8|6896.8|0
1735536900000|2024-12-30 05:35:00|6912.1|6897.1|6912.8|6897.8|6913|6898|6912.1|6897.1|1
1735537200000|2024-12-30 05:40:00|6912.5|6897.5|6912.8|6897.8|6912.8|6897.8|6912.5|6897.5|0
1735537500000|2024-12-30 05:45:00|6912.5|6897.5|6912|6897|6914.1|6899.1|6912|6897|3
1735537800000|2024-12-30 05:50:00|6912.3|6897.3|6913.1|6898.1|6913.1|6898.1|6912|6897|2
1735538100000|2024-12-30 05:55:00|6912.6|6897.6|6912.8|6897.8|6912.8|6897.8|6912.1|6897.1|1
1735538400000|2024-12-30 06:00:00|6912.6|6897.6|6916.6|6901.6|6916.6|6901.6|6912.3|6897.3|1
1735538700000|2024-12-30 06:05:00|6916.8|6901.8|6918.4|6903.4|6918.4|6903.4|6915.1|6900.1|5
1735539000000|2024-12-30 06:10:00|6918.6|6903.6|6921.1|6906.1|6921.6|6906.6|6918.6|6903.6|2
1735539300000|2024-12-30 06:15:00|6920.8|6905.8|6916.1|6901.1|6920.8|6905.8|6916.1|6901.1|0
1735539600000|2024-12-30 06:20:00|6916.4|6901.4|6916.1|6901.1|6916.4|6901.4|6916.1|6901.1|0
1735539900000|2024-12-30 06:25:00|6916.4|6901.4|6918.1|6903.1|6918.1|6903.1|6916.1|6901.1|2
1735540200000|2024-12-30 06:30:00|6918.9|6903.9|6917.1|6902.1|6918.9|6903.9|6916.8|6901.8|2
1735540500000|2024-12-30 06:35:00|6917.3|6902.3|6917.6|6902.6|6917.9|6902.9|6917.3|6902.3|1
1735540800000|2024-12-30 06:40:00|6916.3|6901.3|6913.6|6898.6|6916.3|6901.3|6913.6|6898.6|1
1735541100000|2024-12-30 06:45:00|6913.8|6898.8|6913.4|6898.4|6914.1|6899.1|6913.4|6898.4|1
1735541400000|2024-12-30 06:50:00|6914.1|6899.1|6915.1|6900.1|6915.1|6900.1|6914.1|6899.1|2
1735541700000|2024-12-30 06:55:00|6914.1|6899.1|6916.9|6901.9|6917.4|6902.4|6913.4|6898.4|5
1735542000000|2024-12-30 07:00:00|6917.2|6902.2|6920.4|6905.4|6920.7|6905.7|6914.7|6899.7|27
1735542300000|2024-12-30 07:05:00|6920.6|6905.6|6923.6|6908.6|6924.2|6909.2|6920.6|6905.6|8
1735542600000|2024-12-30 07:10:00|6923.2|6908.2|6915.5|6900.5|6923.2|6908.2|6915.5|6900.5|4
1735542900000|2024-12-30 07:15:00|6915.2|6900.2|6916.4|6901.4|6917.9|6902.9|6915.2|6900.2|1
1735543200000|2024-12-30 07:20:00|6916|6901|6918|6903|6918.4|6903.4|6915.2|6900.2|13
1735543500000|2024-12-30 07:25:00|6920|6905|6917|6902|6921|6906|6916.3|6901.3|10
1735543800000|2024-12-30 07:30:00|6918.5|6903.5|6924.7|6909.7|6929.5|6914.5|6918.5|6903.5|33
1735544100000|2024-12-30 07:35:00|6924.3|6909.3|6926.5|6911.5|6926.5|6911.5|6919.5|6904.5|10
1735544400000|2024-12-30 07:40:00|6927.2|6912.2|6933|6918|6933.5|6918.5|6925.7|6910.7|26
1735544700000|2024-12-30 07:45:00|6933.2|6918.2|6929.8|6914.8|6933.5|6918.5|6929.8|6914.8|4
1735545000000|2024-12-30 07:50:00|6930|6915|6929.2|6914.2|6932.7|6917.7|6928.7|6913.7|3
1735545300000|2024-12-30 07:55:00|6929.5|6914.5|6929.2|6914.2|6932|6917|6927.5|6912.5|11
1735545600000|2024-12-30 08:00:00|6929|6914|6929.3|6914.3|6929.8|6914.8|6923|6908|23
1735545900000|2024-12-30 08:05:00|6929.5|6914.5|6927|6912|6929.8|6914.8|6923.5|6908.5|6
1735546200000|2024-12-30 08:10:00|6926.8|6911.8|6920.3|6905.3|6926.8|6911.8|6920.3|6905.3|9
1735546500000|2024-12-30 08:15:00|6920.5|6905.5|6919.3|6904.3|6922|6907|6918.8|6903.8|3
1735546800000|2024-12-30 08:20:00|6919.8|6904.8|6921|6906|6922.5|6907.5|6918|6903|9
1735547100000|2024-12-30 08:25:00|6921.5|6906.5|6918|6903|6921.5|6906.5|6918|6903|2
1735547400000|2024-12-30 08:30:00|6918.7|6903.7|6917.8|6902.8|6921.5|6906.5|6917.8|6902.8|5
1735547700000|2024-12-30 08:35:00|6917.5|6902.5|6919.3|6904.3|6921.3|6906.3|6916.8|6901.8|21
1735548000000|2024-12-30 08:40:00|6918.7|6903.7|6918.5|6903.5|6919|6904|6918.3|6903.3|1
1735548300000|2024-12-30 08:45:00|6918.8|6903.8|6917|6902|6920|6905|6917|6902|4
1735548600000|2024-12-30 08:50:00|6917.3|6902.3|6910.8|6895.8|6917.3|6902.3|6910.5|6895.5|15
1735548900000|2024-12-30 08:55:00|6910.5|6895.5|6913.8|6898.8|6916.5|6901.5|6909.8|6894.8|25
1735549200000|2024-12-30 09:00:00|6914.3|6899.3|6931.5|6916.5|6931.5|6916.5|6914.3|6899.3|23
1735549500000|2024-12-30 09:05:00|6930.8|6915.8|6926.8|6911.8|6930.8|6915.8|6926|6911|3
1735549800000|2024-12-30 09:10:00|6927.9|6912.9|6926.1|6911.1|6928.6|6913.6|6926.1|6911.1|0
1735550100000|2024-12-30 09:15:00|6927.3|6912.3|6928.3|6913.3|6928.3|6913.3|6926.8|6911.8|1
1735550400000|2024-12-30 09:20:00|6928.1|6913.1|6928.5|6913.5|6930|6915|6927.5|6912.5|4
1735550700000|2024-12-30 09:25:00|6928|6913|6929.6|6914.6|6930.6|6915.6|6927.3|6912.3|26
1735551000000|2024-12-30 09:30:00|6929.1|6914.1|6928.8|6913.8|6929.1|6914.1|6928.8|6913.8|0
1735551300000|2024-12-30 09:35:00|6927|6912|6927.6|6912.6|6927.8|6912.8|6923.6|6908.6|6
1735551600000|2024-12-30 09:40:00|6926.1|6911.1|6927.3|6912.3|6927.3|6912.3|6926.1|6911.1|3
1735551900000|2024-12-30 09:45:00|6926.6|6911.6|6937.1|6922.1|6937.6|6922.6|6926.3|6911.3|30
1735552200000|2024-12-30 09:50:00|6936.1|6921.1|6932.8|6917.8|6936.1|6921.1|6930.8|6915.8|8
1735552500000|2024-12-30 09:55:00|6933.1|6918.1|6932.1|6917.1|6933.1|6918.1|6931.8|6916.8|2
1735552800000|2024-12-30 10:00:00|6931.6|6916.6|6925.8|6910.8|6933.6|6918.6|6921.8|6906.8|20
1735553100000|2024-12-30 10:05:00|6925.6|6910.6|6922.1|6907.1|6925.6|6910.6|6922.1|6907.1|6
1735553400000|2024-12-30 10:10:00|6922.3|6907.3|6923.1|6908.1|6924.3|6909.3|6922.3|6907.3|5
1735554000000|2024-12-30 10:20:00|6922.6|6907.6|6925.1|6910.1|6925.9|6910.9|6921.6|6906.6|2
1735554300000|2024-12-30 10:25:00|6924.9|6909.9|6932.9|6917.9|6933.1|6918.1|6919.1|6904.1|23
1735554600000|2024-12-30 10:30:00|6934.5|6919.5|6933.9|6918.9|6935.9|6920.9|6933.9|6918.9|3
1735554900000|2024-12-30 10:35:00|6932.4|6917.4|6932.1|6917.1|6932.4|6917.4|6932.1|6917.1|3
1735555200000|2024-12-30 10:40:00|6931.9|6916.9|6932.6|6917.6|6934.4|6919.4|6931.6|6916.6|5
1735555500000|2024-12-30 10:45:00|6932.3|6917.3|6934.6|6919.6|6934.6|6919.6|6931.9|6916.9|2
1735555800000|2024-12-30 10:50:00|6934.1|6919.1|6937.1|6922.1|6937.1|6922.1|6934.1|6919.1|3
1735556100000|2024-12-30 10:55:00|6937.4|6922.4|6943.2|6928.2|6948.7|6933.7|6937.2|6922.2|20
1735556400000|2024-12-30 11:00:00|6943.9|6928.9|6946.2|6931.2|6947.2|6932.2|6943.9|6928.9|16
1735556700000|2024-12-30 11:05:00|6946.7|6931.7|6945.7|6930.7|6947.2|6932.2|6945.7|6930.7|33
1735557000000|2024-12-30 11:10:00|6946.2|6931.2|6956.2|6941.2|6956.4|6941.4|6946.2|6931.2|52
1735557300000|2024-12-30 11:15:00|6955.7|6940.7|6948.6|6933.6|6956.2|6941.2|6948.6|6933.6|27
1735557600000|2024-12-30 11:20:00|6948.4|6933.4|6946.1|6931.1|6949.1|6934.1|6943.4|6928.4|6
1735557900000|2024-12-30 11:25:00|6946.6|6931.6|6948.2|6933.2|6949.2|6934.2|6946.6|6931.6|6
1735558200000|2024-12-30 11:30:00|6949.2|6934.2|6950.2|6935.2|6950.2|6935.2|6949.2|6934.2|2
1735558500000|2024-12-30 11:35:00|6952|6937|6953.4|6938.4|6954.7|6939.7|6952|6937|6
1735558800000|2024-12-30 11:40:00|6953.7|6938.7|6957.2|6942.2|6957.4|6942.4|6953.7|6938.7|49
1735559100000|2024-12-30 11:45:00|6956.5|6941.5|6954.9|6939.9|6956.7|6941.7|6954.7|6939.7|8
1735559400000|2024-12-30 11:50:00|6953.8|6938.8|6957.4|6942.4|6957.4|6942.4|6952.4|6937.4|3
1735559700000|2024-12-30 11:55:00|6957.2|6942.2|6957.2|6942.2|6957.7|6942.7|6955.7|6940.7|10
1735560000000|2024-12-30 12:00:00|6956.9|6941.9|6972.2|6957.2|6975|6960|6956.9|6941.9|41
1735560300000|2024-12-30 12:05:00|6971.9|6956.9|6971.5|6956.5|6974.5|6959.5|6970.2|6955.2|40
1735560600000|2024-12-30 12:10:00|6971.3|6956.3|6974.8|6959.8|6974.8|6959.8|6971.3|6956.3|3
1735560900000|2024-12-30 12:15:00|6975.5|6960.5|6973.2|6958.2|6976.3|6961.3|6972.5|6957.5|7
1735561200000|2024-12-30 12:20:00|6972.5|6957.5|6974.2|6959.2|6976|6961|6971.8|6956.8|11
1735561500000|2024-12-30 12:25:00|6975|6960|6974.7|6959.7|6975.5|6960.5|6972.5|6957.5|12
1735561800000|2024-12-30 12:30:00|6974.5|6959.5|6977.2|6962.2|6977.2|6962.2|6973.8|6958.8|27
1735562100000|2024-12-30 12:35:00|6976.7|6961.7|6976.5|6961.5|6977|6962|6975.5|6960.5|28
1735562400000|2024-12-30 12:40:00|6977|6962|6970.5|6955.5|6977|6962|6970.5|6955.5|21
1735562700000|2024-12-30 12:45:00|6970.8|6955.8|6972|6957|6974|6959|6970.8|6955.8|13
1735563000000|2024-12-30 12:50:00|6972.5|6957.5|6973.5|6958.5|6977|6962|6972.5|6957.5|17
1735563300000|2024-12-30 12:55:00|6973.2|6958.2|6973.5|6958.5|6976.8|6961.8|6971.5|6956.5|13
1735563600000|2024-12-30 13:00:00|6973.7|6958.7|6971|6956|6977.5|6962.5|6967|6952|137
1735563900000|2024-12-30 13:05:00|6970.8|6955.8|6975.8|6960.8|6979.5|6964.5|6970.8|6955.8|90
1735564200000|2024-12-30 13:10:00|6976.3|6961.3|6963.5|6948.5|6979.3|6964.3|6962.2|6947.2|112
1735564500000|2024-12-30 13:15:00|6963|6948|6972|6957|6972|6957|6962.2|6947.2|42
1735564800000|2024-12-30 13:20:00|6972.2|6957.2|6971.8|6956.8|6972.7|6957.7|6969|6954|45
1735565100000|2024-12-30 13:25:00|6971.3|6956.3|6976.8|6961.8|6976.8|6961.8|6968.3|6953.3|63
1735565400000|2024-12-30 13:30:00|6977.3|6962.3|6969.6|6954.6|6981.3|6966.3|6968.8|6953.8|108
1735565700000|2024-12-30 13:35:00|6970.6|6955.6|6969.1|6954.1|6970.6|6955.6|6966.8|6951.8|26
1735566000000|2024-12-30 13:40:00|6968.6|6953.6|6975.6|6960.6|6975.8|6960.8|6967.1|6952.1|31
1735566300000|2024-12-30 13:45:00|6975.3|6960.3|6974.6|6959.6|6976.3|6961.3|6973.8|6958.8|13
1735566600000|2024-12-30 13:50:00|6975|6960|6951.5|6936.5|6975|6960|6951.5|6936.5|56
1735566900000|2024-12-30 13:55:00|6951.2|6936.2|6952.5|6937.5|6955|6940|6947.1|6932.1|45
1735567200000|2024-12-30 14:00:00|6954.3|6939.3|6947.8|6932.8|6962.1|6947.1|6947.8|6932.8|47
1735567500000|2024-12-30 14:05:00|6947.3|6932.3|6945.3|6930.3|6954.6|6939.6|6943.3|6928.3|87
1735567800000|2024-12-30 14:10:00|6945.6|6930.6|6953.6|6938.6|6957.6|6942.6|6944.8|6929.8|55
1735568100000|2024-12-30 14:15:00|6953.4|6938.4|6952.4|6937.4|6954.4|6939.4|6948.6|6933.6|36
1735568400000|2024-12-30 14:20:00|6952.6|6937.6|6958.1|6943.1|6958.1|6943.1|6947.6|6932.6|34
1735568700000|2024-12-30 14:25:00|6958.6|6943.6|6961.4|6946.4|6963.1|6948.1|6957.6|6942.6|50
1735569000000|2024-12-30 14:30:00|6961.9|6946.9|6967.2|6952.2|6968.9|6953.9|6954.8|6939.8|145
1735569300000|2024-12-30 14:35:00|6967.7|6952.7|6954.4|6939.4|6968.2|6953.2|6954.4|6939.4|53
1735569600000|2024-12-30 14:40:00|6954.1|6939.1|6963.9|6948.9|6964.9|6949.9|6954.1|6939.1|62
1735569900000|2024-12-30 14:45:00|6963.6|6948.6|6958.6|6943.6|6963.9|6948.9|6955.9|6940.9|118
1735570200000|2024-12-30 14:50:00|6958.9|6943.9|6961.4|6946.4|6964.4|6949.4|6951.4|6936.4|77
1735570500000|2024-12-30 14:55:00|6959.4|6944.4|6959.4|6944.4|6960.4|6945.4|6955.2|6940.2|58
1735570800000|2024-12-30 15:00:00|6959.2|6944.2|6949.4|6934.4|6961.4|6946.4|6947.9|6932.9|79
1735571100000|2024-12-30 15:05:00|6949.6|6934.6|6948.4|6933.4|6949.9|6934.9|6944.9|6929.9|77
1735571400000|2024-12-30 15:10:00|6948.1|6933.1|6948.6|6933.6|6949.4|6934.4|6941.9|6926.9|47
1735571700000|2024-12-30 15:15:00|6948.9|6933.9|6946.9|6931.9|6953.1|6938.1|6942.1|6927.1|72
1735572000000|2024-12-30 15:20:00|6945.6|6930.6|6944.6|6929.6|6946.1|6931.1|6937.3|6922.3|48
1735572300000|2024-12-30 15:25:00|6945.1|6930.1|6941.9|6926.9|6945.4|6930.4|6937.4|6922.4|76
1735572600000|2024-12-30 15:30:00|6940.9|6925.9|6934.7|6919.7|6940.9|6925.9|6928.7|6913.7|139
1735572900000|2024-12-30 15:35:00|6934.9|6919.9|6936.7|6921.7|6938.4|6923.4|6933.2|6918.2|76
1735573200000|2024-12-30 15:40:00|6936.9|6921.9|6941.7|6926.7|6941.9|6926.9|6936.9|6921.9|54
1735573500000|2024-12-30 15:45:00|6941.4|6926.4|6937.2|6922.2|6944.4|6929.4|6937.2|6922.2|61
1735573800000|2024-12-30 15:50:00|6938.2|6923.2|6939.4|6924.4|6941.2|6926.2|6938.2|6923.2|46
1735574100000|2024-12-30 15:55:00|6938.2|6923.2|6933.7|6918.7|6944.7|6929.7|6931.2|6916.2|88
1735574400000|2024-12-30 16:00:00|6933.4|6918.4|6935.7|6920.7|6938.2|6923.2|6930.5|6915.5|57
1735574700000|2024-12-30 16:05:00|6935.4|6920.4|6922.9|6907.9|6935.4|6920.4|6920.7|6905.7|39
1735575000000|2024-12-30 16:10:00|6924.2|6909.2|6923.7|6908.7|6928.7|6913.7|6921.2|6906.2|50
1735575300000|2024-12-30 16:15:00|6923.2|6908.2|6922.9|6907.9|6927.7|6912.7|6920.7|6905.7|48
1735575600000|2024-12-30 16:20:00|6921.9|6906.9|6920.2|6905.2|6924.5|6909.5|6920.2|6905.2|97
1735575900000|2024-12-30 16:25:00|6920.9|6905.9|6920.7|6905.7|6922.2|6907.2|6920|6905|55
1735576200000|2024-12-30 16:30:00|6921.2|6906.2|6914.7|6899.7|6922.4|6907.4|6914.4|6899.4|72
1735576500000|2024-12-30 16:35:00|6914.9|6899.9|6923.9|6908.9|6925.7|6910.7|6914.9|6899.9|78
1735576800000|2024-12-30 16:40:00|6924.2|6909.2|6928.7|6913.7|6932.7|6917.7|6923.5|6908.5|86
1735577100000|2024-12-30 16:45:00|6928.5|6913.5|6923.7|6908.7|6928.5|6913.5|6922.2|6907.2|34
1735577400000|2024-12-30 16:50:00|6923.5|6908.5|6919.2|6904.2|6925.2|6910.2|6918.2|6903.2|49
1735577700000|2024-12-30 16:55:00|6920|6905|6920.8|6905.8|6921.3|6906.3|6918|6903|91
1735578000000|2024-12-30 17:00:00|6921.3|6906.3|6937.6|6922.6|6937.6|6922.6|6920.3|6905.3|88
1735578300000|2024-12-30 17:05:00|6936.8|6921.8|6933.8|6918.8|6938.5|6923.5|6933.8|6918.8|60
1735578600000|2024-12-30 17:10:00|6934|6919|6930.8|6915.8|6936.6|6921.6|6930.8|6915.8|18
1735578900000|2024-12-30 17:15:00|6932.3|6917.3|6929.3|6914.3|6932.6|6917.6|6929|6914|27
1735579200000|2024-12-30 17:20:00|6929.5|6914.5|6927.3|6912.3|6930.5|6915.5|6925.3|6910.3|28
1735579500000|2024-12-30 17:25:00|6927|6912|6927.5|6912.5|6929|6914|6924.7|6909.7|34
1735579800000|2024-12-30 17:30:00|6927.2|6912.2|6927.5|6912.5|6928.7|6913.7|6923.5|6908.5|32
1735580100000|2024-12-30 17:35:00|6927.3|6912.3|6924|6909|6927.3|6912.3|6923|6908|28
1735580400000|2024-12-30 17:40:00|6925.3|6910.3|6925|6910|6927.3|6912.3|6923|6908|68
1735580700000|2024-12-30 17:45:00|6924.8|6909.8|6921.5|6906.5|6924.8|6909.8|6920|6905|44
1735581000000|2024-12-30 17:50:00|6921.3|6906.3|6920.5|6905.5|6922|6907|6918.5|6903.5|32
1735581300000|2024-12-30 17:55:00|6920.8|6905.8|6920.5|6905.5|6921.3|6906.3|6918.3|6903.3|41
1735581600000|2024-12-30 18:00:00|6919.8|6904.8|6919.5|6904.5|6920.8|6905.8|6918.5|6903.5|22
1735581900000|2024-12-30 18:05:00|6919.8|6904.8|6916.8|6901.8|6921.3|6906.3|6916.3|6901.3|35
1735582200000|2024-12-30 18:10:00|6915.5|6900.5|6918.8|6903.8|6918.8|6903.8|6915|6900|23
1735582500000|2024-12-30 18:15:00|6919.8|6904.8|6922.8|6907.8|6923.3|6908.3|6919.8|6904.8|44
1735582800000|2024-12-30 18:20:00|6923.3|6908.3|6925.3|6910.3|6925.3|6910.3|6919.6|6904.6|32
1735583100000|2024-12-30 18:25:00|6923.8|6908.8|6915.3|6900.3|6924.3|6909.3|6913.1|6898.1|46
1735583400000|2024-12-30 18:30:00|6915.6|6900.6|6915.6|6900.6|6917.3|6902.3|6913.1|6898.1|91
1735583700000|2024-12-30 18:35:00|6915.1|6900.1|6914|6899|6915.8|6900.8|6913.6|6898.6|91
1735584000000|2024-12-30 18:40:00|6915.3|6900.3|6910.8|6895.8|6915.5|6900.5|6910.8|6895.8|93
1735584300000|2024-12-30 18:45:00|6910.3|6895.3|6914.3|6899.3|6916.3|6901.3|6910|6895|114
1735584600000|2024-12-30 18:50:00|6914|6899|6912.3|6897.3|6915|6900|6910.3|6895.3|97
1735584900000|2024-12-30 18:55:00|6912|6897|6909|6894|6912.6|6897.6|6907|6892|61
1735585200000|2024-12-30 19:00:00|6909.8|6894.8|6911|6896|6917.3|6902.3|6904.3|6889.3|220
1735585500000|2024-12-30 19:05:00|6912|6897|6910.2|6895.2|6913.5|6898.5|6909.7|6894.7|55
1735585800000|2024-12-30 19:10:00|6909.9|6894.9|6907.2|6892.2|6910.7|6895.7|6905.9|6890.9|604
1735586100000|2024-12-30 19:15:00|6907.7|6892.7|6906.7|6891.7|6910.9|6895.9|6905.5|6890.5|141
1735610400000|2024-12-31 02:00:00|6922.5|6897.5|6928.3|6913.3|6929.6|6914.6|6908.1|6893.1|78
1735610700000|2024-12-31 02:05:00|6928.6|6913.6|6927.8|6912.8|6930.6|6915.6|6927.8|6912.8|17
1735611000000|2024-12-31 02:10:00|6929.3|6914.3|6932.6|6917.6|6932.8|6917.8|6929.3|6914.3|13
1735611300000|2024-12-31 02:15:00|6932.3|6917.3|6932.6|6917.6|6932.6|6917.6|6931.3|6916.3|1
1735611600000|2024-12-31 02:20:00|6932.8|6917.8|6928.3|6913.3|6932.8|6917.8|6928.3|6913.3|6
1735611900000|2024-12-31 02:25:00|||||||||1
1735612200000|2024-12-31 02:30:00|6928.6|6913.6|6934.3|6919.3|6939.3|6924.3|6928.6|6913.6|36
1735612500000|2024-12-31 02:35:00|6934.4|6919.4|6937.4|6922.4|6937.4|6922.4|6934.4|6919.4|1
1735612800000|2024-12-31 02:40:00|6936.8|6921.8|6935.9|6920.9|6936.8|6921.8|6935.9|6920.9|0
1735613100000|2024-12-31 02:45:00|6934.9|6919.9|6931.4|6916.4|6938.4|6923.4|6931.4|6916.4|8
1735613400000|2024-12-31 02:50:00|6932.9|6917.9|6935.9|6920.9|6935.9|6920.9|6932.4|6917.4|2
1735613700000|2024-12-31 02:55:00|6936.4|6921.4|6938.4|6923.4|6938.4|6923.4|6936.4|6921.4|3
1735614000000|2024-12-31 03:00:00|6938.9|6923.9|6924.9|6909.9|6938.9|6923.9|6924.1|6909.1|30
1735614300000|2024-12-31 03:05:00|6925.7|6910.7|6931.1|6916.1|6931.1|6916.1|6925.7|6910.7|2
1735614600000|2024-12-31 03:10:00|6931.6|6916.6|6935.1|6920.1|6935.1|6920.1|6931.6|6916.6|2
1735614900000|2024-12-31 03:15:00|6934.9|6919.9|6935.2|6920.2|6935.2|6920.2|6934.6|6919.6|1
1735615200000|2024-12-31 03:20:00|6935.7|6920.7|6930.7|6915.7|6935.9|6920.9|6926.2|6911.2|18
1735615500000|2024-12-31 03:25:00|6931.2|6916.2|6928.2|6913.2|6931.2|6916.2|6928.2|6913.2|2
1735615800000|2024-12-31 03:30:00|6927.9|6912.9|6931.4|6916.4|6931.7|6916.7|6926.2|6911.2|2
1735616100000|2024-12-31 03:35:00|6933.2|6918.2|6931.2|6916.2|6935.7|6920.7|6930.9|6915.9|2
1735616400000|2024-12-31 03:40:00|6929.7|6914.7|6924.7|6909.7|6929.7|6914.7|6924.2|6909.2|7
1735616700000|2024-12-31 03:45:00|6928.2|6913.2|6932.9|6917.9|6932.9|6917.9|6928.2|6913.2|5
1735617000000|2024-12-31 03:50:00|6933.7|6918.7|6931.9|6916.9|6936.2|6921.2|6931.9|6916.9|4
1735617300000|2024-12-31 03:55:00|6931.4|6916.4|6927.2|6912.2|6932.2|6917.2|6927.2|6912.2|12
1735617600000|2024-12-31 04:00:00|6929.4|6914.4|6929.2|6914.2|6929.5|6914.5|6929.2|6914.2|1
1735617900000|2024-12-31 04:05:00|6929.7|6914.7|6931.7|6916.7|6931.7|6916.7|6929.7|6914.7|0
1735618500000|2024-12-31 04:15:00|||||||||1
1735618800000|2024-12-31 04:20:00|6931.4|6916.4|6936.9|6921.9|6936.9|6921.9|6931.2|6916.2|2
1735619100000|2024-12-31 04:25:00|6936.7|6921.7|6937.7|6922.7|6937.7|6922.7|6936.7|6921.7|0
1735619400000|2024-12-31 04:30:00|6938.2|6923.2|6938.2|6923.2|6938.2|6923.2|6938.2|6923.2|0
1735619700000|2024-12-31 04:35:00|6938.5|6923.5|6938.5|6923.5|6938.5|6923.5|6938.5|6923.5|2
1735620000000|2024-12-31 04:40:00|6937.7|6922.7|6935.2|6920.2|6937.7|6922.7|6935.2|6920.2|1
1735620300000|2024-12-31 04:45:00|6935.5|6920.5|6930.2|6915.2|6935.5|6920.5|6927.5|6912.5|24
1735620600000|2024-12-31 04:50:00|6930.7|6915.7|6924.2|6909.2|6930.7|6915.7|6924.2|6909.2|6
1735620900000|2024-12-31 04:55:00|6924.7|6909.7|6928.7|6913.7|6928.7|6913.7|6924.7|6909.7|8
1735621200000|2024-12-31 05:00:00|6928.5|6913.5|6930.2|6915.2|6930.2|6915.2|6928.5|6913.5|2
1735621800000|2024-12-31 05:10:00|6930.7|6915.7|6931.7|6916.7|6931.7|6916.7|6930.7|6915.7|1
1735622100000|2024-12-31 05:15:00|6932|6917|6935.8|6920.8|6935.8|6920.8|6932|6917|1
1735622400000|2024-12-31 05:20:00|6936|6921|6936|6921|6936|6921|6936|6921|0
1735622700000|2024-12-31 05:25:00|6936.3|6921.3|6938.2|6923.2|6938.2|6923.2|6936.3|6921.3|0
1735623000000|2024-12-31 05:30:00|6937.7|6922.7|6938.7|6923.7|6938.7|6923.7|6937.7|6922.7|0
1735623300000|2024-12-31 05:35:00|6939|6924|6936.5|6921.5|6939|6924|6932.5|6917.5|2
1735623900000|2024-12-31 05:45:00|6936.3|6921.3|6937.3|6922.3|6937.5|6922.5|6936.3|6921.3|0
1735624200000|2024-12-31 05:50:00|6937.5|6922.5|6935.3|6920.3|6938.8|6923.8|6935.3|6920.3|13
1735624500000|2024-12-31 05:55:00|6935|6920|6936.5|6921.5|6936.5|6921.5|6935|6920|1
1735624800000|2024-12-31 06:00:00|6935.8|6920.8|6937.3|6922.3|6939.3|6924.3|6935.8|6920.8|3
1735625100000|2024-12-31 06:05:00|6937|6922|6933.8|6918.8|6937|6922|6933.8|6918.8|1
1735625400000|2024-12-31 06:10:00|6932.8|6917.8|6932.8|6917.8|6933.1|6918.1|6932.8|6917.8|0
1735625700000|2024-12-31 06:15:00|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|0
1735626000000|2024-12-31 06:20:00|6933.5|6918.5|6933.3|6918.3|6933.5|6918.5|6933.3|6918.3|0
1735626300000|2024-12-31 06:25:00|6933.5|6918.5|6932.8|6917.8|6933.5|6918.5|6932.8|6917.8|0
1735626600000|2024-12-31 06:30:00|6933.1|6918.1|6937.6|6922.6|6938.3|6923.3|6933.1|6918.1|4
1735626900000|2024-12-31 06:35:00|6937.8|6922.8|6938.1|6923.1|6938.3|6923.3|6937.6|6922.6|0
1735627200000|2024-12-31 06:40:00|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|6938.8|6923.8|1
1735627500000|2024-12-31 06:45:00|6939.3|6924.3|6945.8|6930.8|6948.8|6933.8|6939.3|6924.3|59
1735627800000|2024-12-31 06:50:00|6945.6|6930.6|6941.1|6926.1|6945.6|6930.6|6939.6|6924.6|25
1735628100000|2024-12-31 06:55:00|6941.6|6926.6|6940.6|6925.6|6941.6|6926.6|6940.1|6925.1|5
1735628400000|2024-12-31 07:00:00|6940.3|6925.3|6941.1|6926.1|6944.1|6929.1|6940.3|6925.3|2
1735628700000|2024-12-31 07:05:00|6940.8|6925.8|6935.1|6920.1|6940.8|6925.8|6934.3|6919.3|11
1735629000000|2024-12-31 07:10:00|6936.6|6921.6|6930.6|6915.6|6937.1|6922.1|6930.6|6915.6|5
1735629300000|2024-12-31 07:15:00|6931.3|6916.3|6935.9|6920.9|6935.9|6920.9|6931.3|6916.3|2
1735629600000|2024-12-31 07:20:00|6935.6|6920.6|6935.4|6920.4|6935.6|6920.6|6934.9|6919.9|1
1735629900000|2024-12-31 07:25:00|6936.6|6921.6|6934.1|6919.1|6936.6|6921.6|6933.4|6918.4|2
1735630200000|2024-12-31 07:30:00|6934.6|6919.6|6930.6|6915.6|6934.6|6919.6|6930.6|6915.6|3
1735630500000|2024-12-31 07:35:00|6930.3|6915.3|6931.6|6916.6|6933.9|6918.9|6924.6|6909.6|43
1735630800000|2024-12-31 07:40:00|6931.4|6916.4|6934.1|6919.1|6934.6|6919.6|6930.9|6915.9|1
1735631100000|2024-12-31 07:45:00|6932.1|6917.1|6935.4|6920.4|6935.9|6920.9|6931.6|6916.6|4
1735631400000|2024-12-31 07:50:00|6934.9|6919.9|6933.6|6918.6|6934.9|6919.9|6932.9|6917.9|2
1735631700000|2024-12-31 07:55:00|6933.9|6918.9|6932.1|6917.1|6936.1|6921.1|6932.1|6917.1|7
1735632000000|2024-12-31 08:00:00|6930.9|6915.9|6936.6|6921.6|6937.4|6922.4|6930.4|6915.4|5
1735632300000|2024-12-31 08:05:00|6936.9|6921.9|6938.9|6923.9|6939.4|6924.4|6936.9|6921.9|6
1735632600000|2024-12-31 08:10:00|6939.4|6924.4|6936.1|6921.1|6939.4|6924.4|6935.4|6920.4|22
1735632900000|2024-12-31 08:15:00|6936.9|6921.9|6937.9|6922.9|6939.4|6924.4|6935.4|6920.4|8
1735633200000|2024-12-31 08:20:00|6937.6|6922.6|6938.6|6923.6|6938.6|6923.6|6934.1|6919.1|3
1735633500000|2024-12-31 08:25:00|6938.4|6923.4|6935.4|6920.4|6938.4|6923.4|6932.6|6917.6|5
1735633800000|2024-12-31 08:30:00|6935.9|6920.9|6935.9|6920.9|6936.7|6921.7|6934.9|6919.9|5
1735634100000|2024-12-31 08:35:00|6934.7|6919.7|6939.2|6924.2|6939.2|6924.2|6934.7|6919.7|13
1735634400000|2024-12-31 08:40:00|6938.9|6923.9|6939.2|6924.2|6939.2|6924.2|6936.2|6921.2|6
1735634700000|2024-12-31 08:45:00|6937.4|6922.4|6938.7|6923.7|6939.2|6924.2|6935.4|6920.4|11
1735635000000|2024-12-31 08:50:00|6938.4|6923.4|6939.2|6924.2|6939.2|6924.2|6938.4|6923.4|7
1735635300000|2024-12-31 08:55:00|6939.4|6924.4|6937.9|6922.9|6939.4|6924.4|6937.4|6922.4|18
1735635600000|2024-12-31 09:00:00|6938.7|6923.7|6933.9|6918.9|6938.7|6923.7|6933.7|6918.7|8
1735635900000|2024-12-31 09:05:00|6933.2|6918.2|6932.7|6917.7|6933.7|6918.7|6931.4|6916.4|8
1735636200000|2024-12-31 09:10:00|6932.2|6917.2|6927.9|6912.9|6933.4|6918.4|6927.9|6912.9|17
1735636500000|2024-12-31 09:15:00|6928.9|6913.9|6929.5|6914.5|6931|6916|6928.4|6913.4|14
1735636800000|2024-12-31 09:20:00|6929.2|6914.2|6928.5|6913.5|6931|6916|6925.5|6910.5|20
1735637100000|2024-12-31 09:25:00|6929|6914|6929|6914|6931|6916|6926.5|6911.5|23
1735637400000|2024-12-31 09:30:00|6926.5|6911.5|6925|6910|6927.2|6912.2|6924.5|6909.5|20
1735637700000|2024-12-31 09:35:00|6925.9|6910.9|6925.5|6910.5|6927|6912|6925|6910|4
1735638000000|2024-12-31 09:40:00|6925|6910|6933.2|6918.2|6933.7|6918.7|6925|6910|21
1735638300000|2024-12-31 09:45:00|6932.7|6917.7|6936.2|6921.2|6936.2|6921.2|6932.5|6917.5|10
1735638600000|2024-12-31 09:50:00|6937|6922|6933.5|6918.5|6937.5|6922.5|6933.5|6918.5|1
1735638900000|2024-12-31 09:55:00|6933.2|6918.2|6934.2|6919.2|6935.7|6920.7|6932.2|6917.2|27
1735639200000|2024-12-31 10:00:00|6934|6919|6933|6918|6934|6919|6928.2|6913.2|28
1735639500000|2024-12-31 10:05:00|6933.2|6918.2|6937.2|6922.2|6937.5|6922.5|6930.5|6915.5|15
1735639800000|2024-12-31 10:10:00|6937.5|6922.5|6938|6923|6938.5|6923.5|6935.5|6920.5|7
1735640100000|2024-12-31 10:15:00|6938.2|6923.2|6938.2|6923.2|6939.5|6924.5|6936.2|6921.2|20
1735640400000|2024-12-31 10:20:00|6938.5|6923.5|6932.5|6917.5|6938.5|6923.5|6932.5|6917.5|7
1735640700000|2024-12-31 10:25:00|6931|6916|6931|6916|6931.2|6916.2|6929.2|6914.2|12
1735641000000|2024-12-31 10:30:00|6931.8|6916.8|6927.8|6912.8|6932.3|6917.3|6926.3|6911.3|20
1735641300000|2024-12-31 10:35:00|6927|6912|6928.8|6913.8|6928.8|6913.8|6925.3|6910.3|12
1735641600000|2024-12-31 10:40:00|6927.8|6912.8|6924.3|6909.3|6927.8|6912.8|6922.3|6907.3|12
1735641900000|2024-12-31 10:45:00|6923.8|6908.8|6919.8|6904.8|6923.8|6908.8|6917.8|6902.8|12
1735642200000|2024-12-31 10:50:00|6920|6905|6921.8|6906.8|6922.3|6907.3|6920|6905|1
1735642500000|2024-12-31 10:55:00|6920.8|6905.8|6918|6903|6921.8|6906.8|6917.5|6902.5|11
1735642800000|2024-12-31 11:00:00|6918.3|6903.3|6918.8|6903.8|6920.3|6905.3|6918.3|6903.3|5
1735643100000|2024-12-31 11:05:00|6919|6904|6922.5|6907.5|6922.8|6907.8|6919|6904|2
1735643400000|2024-12-31 11:10:00|6922.3|6907.3|6922.3|6907.3|6923.3|6908.3|6921.8|6906.8|1
1735643700000|2024-12-31 11:15:00|6922.8|6907.8|6921.3|6906.3|6923.3|6908.3|6921.3|6906.3|6
1735644000000|2024-12-31 11:20:00|6922.3|6907.3|6920.3|6905.3|6922.3|6907.3|6920.3|6905.3|5
1735644300000|2024-12-31 11:25:00|6919.8|6904.8|6917.8|6902.8|6919.8|6904.8|6917.3|6902.3|4
1735644600000|2024-12-31 11:30:00|6917.3|6902.3|6922.1|6907.1|6922.3|6907.3|6916.8|6901.8|6
1735644900000|2024-12-31 11:35:00|6922.3|6907.3|6922.1|6907.1|6922.3|6907.3|6920.3|6905.3|1
1735645200000|2024-12-31 11:40:00|6921.3|6906.3|6920.3|6905.3|6921.3|6906.3|6920.3|6905.3|1
1735645500000|2024-12-31 11:45:00|6921.5|6906.5|6924.3|6909.3|6924.6|6909.6|6921.5|6906.5|2
1735645800000|2024-12-31 11:50:00|6924.9|6909.9|6927.1|6912.1|6928.6|6913.6|6924.9|6909.9|3
1735646100000|2024-12-31 11:55:00|6926.6|6911.6|6927.1|6912.1|6927.3|6912.3|6926.6|6911.6|1
1735646400000|2024-12-31 12:00:00|6926.6|6911.6|6928.3|6913.3|6929.1|6914.1|6926.6|6911.6|1
1735646700000|2024-12-31 12:05:00|6927.3|6912.3|6926.3|6911.3|6927.3|6912.3|6925.1|6910.1|2
1735647000000|2024-12-31 12:10:00|6925.6|6910.6|6925.6|6910.6|6925.8|6910.8|6925.6|6910.6|1
1735647300000|2024-12-31 12:15:00|6924.6|6909.6|6923.8|6908.8|6929.1|6914.1|6923.8|6908.8|10
1735647600000|2024-12-31 12:20:00|6924.6|6909.6|6925.8|6910.8|6929.3|6914.3|6924.6|6909.6|19
1735647900000|2024-12-31 12:25:00|6924.6|6909.6|6922.8|6907.8|6924.6|6909.6|6921.3|6906.3|3
1735648200000|2024-12-31 12:30:00|6922.6|6907.6|6921.6|6906.6|6922.6|6907.6|6917.8|6902.8|14
1735648500000|2024-12-31 12:35:00|6921.1|6906.1|6921.1|6906.1|6921.3|6906.3|6921.1|6906.1|2
1735648800000|2024-12-31 12:40:00|6920.6|6905.6|6917.3|6902.3|6920.6|6905.6|6917.3|6902.3|27
1735649100000|2024-12-31 12:45:00|6915.3|6900.3|6915.8|6900.8|6919.3|6904.3|6914.8|6899.8|13
1735649400000|2024-12-31 12:50:00|6915.6|6900.6|6907.6|6892.6|6915.6|6900.6|6906.4|6891.4|56
1735649700000|2024-12-31 12:55:00|6908.6|6893.6|6901.4|6886.4|6908.6|6893.6|6900.9|6885.9|42
1735650000000|2024-12-31 13:00:00|6901.6|6886.6|6897.9|6882.9|6911.4|6896.4|6897.4|6882.4|135
1735650300000|2024-12-31 13:05:00|6899.6|6884.6|6898.3|6883.3|6905.6|6890.6|6897.4|6882.4|88
1735650600000|2024-12-31 13:10:00|6898.6|6883.6|6902.3|6887.3|6903.4|6888.4|6898.6|6883.6|29
1735650900000|2024-12-31 13:15:00|6903.4|6888.4|6897.6|6882.6|6903.9|6888.9|6893.6|6878.6|83
1735651200000|2024-12-31 13:20:00|6897.4|6882.4|6897.1|6882.1|6897.4|6882.4|6893.4|6878.4|34
1735651500000|2024-12-31 13:25:00|6896.6|6881.6|6896.4|6881.4|6900.6|6885.6|6895.4|6880.4|26
1735651800000|2024-12-31 13:30:00|6896.1|6881.1|6903.1|6888.1|6903.1|6888.1|6893.6|6878.6|18
1735652100000|2024-12-31 13:35:00|6903.9|6888.9|6902.4|6887.4|6906.9|6891.9|6901.9|6886.9|16
1735652400000|2024-12-31 13:40:00|6902.6|6887.6|6908.2|6893.2|6909.7|6894.7|6902.4|6887.4|25
1735652700000|2024-12-31 13:45:00|6907.9|6892.9|6898.1|6883.1|6910.4|6895.4|6898.1|6883.1|19
1735653000000|2024-12-31 13:50:00|6899.1|6884.1|6888.4|6873.4|6899.1|6884.1|6888.4|6873.4|122
1735653300000|2024-12-31 13:55:00|6889.9|6874.9|6893.4|6878.4|6895.1|6880.1|6889.4|6874.4|94
1735653600000|2024-12-31 14:00:00|6894.4|6879.4|6892.2|6877.2|6897.6|6882.6|6891.6|6876.6|28
1735653900000|2024-12-31 14:05:00|6891.7|6876.7|6893.9|6878.9|6893.9|6878.9|6891.7|6876.7|56
1735654200000|2024-12-31 14:10:00|6893.4|6878.4|6897.4|6882.4|6898.9|6883.9|6892.2|6877.2|25
1735654500000|2024-12-31 14:15:00|6898.7|6883.7|6896.4|6881.4|6899.4|6884.4|6896.2|6881.2|23
1735654800000|2024-12-31 14:20:00|6893.9|6878.9|6893.4|6878.4|6895.7|6880.7|6891.2|6876.2|63
1735655100000|2024-12-31 14:25:00|6893.7|6878.7|6898.2|6883.2|6899.7|6884.7|6893.7|6878.7|22
1735655400000|2024-12-31 14:30:00|6899.4|6884.4|6893.7|6878.7|6901.7|6886.7|6891|6876|64
1735655700000|2024-12-31 14:35:00|6893.2|6878.2|6890.2|6875.2|6894.2|6879.2|6889.2|6874.2|77
1735656000000|2024-12-31 14:40:00|6890|6875|6895.5|6880.5|6904|6889|6889|6874|111
1735656300000|2024-12-31 14:45:00|6895.7|6880.7|6890.7|6875.7|6897.2|6882.2|6890.2|6875.2|23
1735656600000|2024-12-31 14:50:00|6891|6876|6889|6874|6891|6876|6888.2|6873.2|51
1735656900000|2024-12-31 14:55:00|6889.7|6874.7|6889|6874|6891.7|6876.7|6887.7|6872.7|96
1735657200000|2024-12-31 15:00:00|6888.7|6873.7|6894|6879|6895|6880|6888.7|6873.7|58
1735657500000|2024-12-31 15:05:00|6894.2|6879.2|6914.5|6899.5|6914.5|6899.5|6894.2|6879.2|56
1735657800000|2024-12-31 15:10:00|6914.7|6899.7|6907|6892|6914.7|6899.7|6905|6890|35
1735658100000|2024-12-31 15:15:00|6907.5|6892.5|6909|6894|6912|6897|6907.5|6892.5|44
1735658400000|2024-12-31 15:20:00|6909.3|6894.3|6907.5|6892.5|6911.5|6896.5|6906|6891|63
1735658700000|2024-12-31 15:25:00|6906.5|6891.5|6911.5|6896.5|6911.5|6896.5|6904.5|6889.5|46
1735659000000|2024-12-31 15:30:00|6912.8|6897.8|6928.3|6913.3|6939.3|6924.3|6912.8|6897.8|215
1735659300000|2024-12-31 15:35:00|6928.6|6913.6|6928.5|6913.5|6933.1|6918.1|6926.6|6911.6|89
1735659600000|2024-12-31 15:40:00|6928.8|6913.8|6926.8|6911.8|6932.3|6917.3|6925|6910|70
1735659900000|2024-12-31 15:45:00|6926.6|6911.6|6932|6917|6935.5|6920.5|6926.6|6911.6|117
1735660200000|2024-12-31 15:50:00|6931.8|6916.8|6925.8|6910.8|6933.5|6918.5|6922.8|6907.8|53
1735660500000|2024-12-31 15:55:00|6928.8|6913.8|6924.8|6909.8|6935.5|6920.5|6919|6904|90
1735660800000|2024-12-31 16:00:00|6923.5|6908.5|6917|6902|6923.8|6908.8|6916.8|6901.8|40
1735661100000|2024-12-31 16:05:00|6920|6905|6921|6906|6922.3|6907.3|6918|6903|24
1735661400000|2024-12-31 16:10:00|6920.5|6905.5|6923.8|6908.8|6924.8|6909.8|6920|6905|60
1735661700000|2024-12-31 16:15:00|6924.5|6909.5|6923|6908|6926.3|6911.3|6916.5|6901.5|36
1735662000000|2024-12-31 16:20:00|6920.5|6905.5|6924.3|6909.3|6926.5|6911.5|6917.5|6902.5|26
1735662300000|2024-12-31 16:25:00|6924|6909|6923.3|6908.3|6924.3|6909.3|6921.3|6906.3|23
1735662600000|2024-12-31 16:30:00|6922.8|6907.8|6917.8|6902.8|6926|6911|6917.5|6902.5|52
1735662900000|2024-12-31 16:35:00|6917|6902|6920|6905|6924|6909|6917|6902|39
1735663200000|2024-12-31 16:40:00|6919.5|6904.5|6919.5|6904.5|6921.3|6906.3|6913.5|6898.5|122
1735663500000|2024-12-31 16:45:00|6920.8|6905.8|6920.5|6905.5|6923.3|6908.3|6919|6904|47
1735663800000|2024-12-31 16:50:00|6920.3|6905.3|6925.8|6910.8|6929.8|6914.8|6918|6903|52
1735664100000|2024-12-31 16:55:00|6926|6911|6930.8|6915.8|6935.5|6920.5|6925.8|6910.8|72
1735664400000|2024-12-31 17:00:00|6930.5|6915.5|6929.5|6914.5|6931.3|6916.3|6927|6912|20
1735664700000|2024-12-31 17:05:00|6929.3|6914.3|6927.5|6912.5|6930.8|6915.8|6927|6912|53
1735665000000|2024-12-31 17:10:00|6927.8|6912.8|6926.6|6911.6|6932.1|6917.1|6926.6|6911.6|34
1735665300000|2024-12-31 17:15:00|6927.1|6912.1|6923.3|6908.3|6929.1|6914.1|6920.5|6905.5|65
1735665600000|2024-12-31 17:20:00|6924.1|6909.1|6922|6907|6925.3|6910.3|6921|6906|36
1735665900000|2024-12-31 17:25:00|6923.1|6908.1|6916.8|6901.8|6925.6|6910.6|6916.3|6901.3|72
1735666200000|2024-12-31 17:30:00|6915|6900|6915.6|6900.6|6916.6|6901.6|6908.8|6893.8|84
1735666500000|2024-12-31 17:35:00|6914.1|6899.1|6910.1|6895.1|6914.1|6899.1|6908.1|6893.1|67
1735666800000|2024-12-31 17:40:00|6910.3|6895.3|6905.1|6890.1|6911.1|6896.1|6903.8|6888.8|40
1735667100000|2024-12-31 17:45:00|6904.1|6889.1|6903.3|6888.3|6906.8|6891.8|6901.6|6886.6|98
1735667400000|2024-12-31 17:50:00|6903.1|6888.1|6908.6|6893.6|6908.8|6893.8|6902.8|6887.8|72
1735667700000|2024-12-31 17:55:00|6909.1|6894.1|6900.8|6885.8|6912.6|6897.6|6900.8|6885.8|85
1735668000000|2024-12-31 18:00:00|6898.1|6883.1|6900.8|6885.8|6905.1|6890.1|6897.8|6882.8|56
1735668300000|2024-12-31 18:05:00|6900.3|6885.3|6903.9|6888.9|6903.9|6888.9|6897.6|6882.6|65
1735668600000|2024-12-31 18:10:00|6903.6|6888.6|6899.6|6884.6|6904.4|6889.4|6899.1|6884.1|28
1735668900000|2024-12-31 18:15:00|6899.1|6884.1|6898.1|6883.1|6902.3|6887.3|6896.8|6881.8|59
1735669200000|2024-12-31 18:20:00|6897.3|6882.3|6903.1|6888.1|6904.1|6889.1|6897.3|6882.3|43
1735669500000|2024-12-31 18:25:00|6902.9|6887.9|6897.6|6882.6|6903.9|6888.9|6897.4|6882.4|22
1735669800000|2024-12-31 18:30:00|6897.9|6882.9|6901.1|6886.1|6901.1|6886.1|6897.9|6882.9|27
1735670100000|2024-12-31 18:35:00|6901.4|6886.4|6897.1|6882.1|6901.6|6886.6|6896.9|6881.9|67
1735670400000|2024-12-31 18:40:00|6897.4|6882.4|6897.6|6882.6|6899.1|6884.1|6897.1|6882.1|105
1735670700000|2024-12-31 18:45:00|6897.9|6882.9|6899.4|6884.4|6900.4|6885.4|6897.9|6882.9|39
1735671000000|2024-12-31 18:50:00|6899.1|6884.1|6899.7|6884.7|6900.4|6885.4|6899.1|6884.1|87
1735671300000|2024-12-31 18:55:00|6899.9|6884.9|6901.4|6886.4|6903.4|6888.4|6899.9|6884.9|111
1735671600000|2024-12-31 19:00:00|6901.1|6886.1|6906|6891|6907.7|6892.7|6900.9|6885.9|91
1735671900000|2024-12-31 19:05:00|6905.7|6890.7|6903.2|6888.2|6905.7|6890.7|6901.2|6886.2|153
1735672200000|2024-12-31 19:10:00|6903.5|6888.5|6901.7|6886.7|6904.2|6889.2|6898.7|6883.7|568
1735672500000|2024-12-31 19:15:00|6901.2|6886.2|6898.5|6883.5|6905.2|6890.2|6898.2|6883.2|167
1735672800000|2024-12-31 19:20:00|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|0
1735803900000|2025-01-02 07:45:00|6941.5|6926.5|6940.8|6925.8|6941.5|6926.5|6940.8|6925.8|0
1735804200000|2025-01-02 07:50:00|6941|6926|6940.8|6925.8|6941|6926|6940.8|6925.8|4
1735804500000|2025-01-02 07:55:00|6941|6926|6938.3|6923.3|6942.3|6927.3|6938.3|6923.3|6
1735804800000|2025-01-02 08:00:00|6937.1|6922.1|6938.8|6923.8|6939.3|6924.3|6934.3|6919.3|14
1735805100000|2025-01-02 08:05:00|6939.1|6924.1|6940.1|6925.1|6941.3|6926.3|6939.1|6924.1|15
1735805400000|2025-01-02 08:10:00|6940.3|6925.3|6937.3|6922.3|6940.3|6925.3|6936.8|6921.8|3
1735805700000|2025-01-02 08:15:00|6938.1|6923.1|6937.3|6922.3|6938.1|6923.1|6935.8|6920.8|2
1735806000000|2025-01-02 08:20:00|6937.1|6922.1|6935.8|6920.8|6937.1|6922.1|6934.6|6919.6|1
1735806300000|2025-01-02 08:25:00|6936.3|6921.3|6933.8|6918.8|6936.8|6921.8|6933.8|6918.8|4
1735806600000|2025-01-02 08:30:00|6933.6|6918.6|6930.6|6915.6|6933.6|6918.6|6929.3|6914.3|4
1735806900000|2025-01-02 08:35:00|6932.3|6917.3|6931.3|6916.3|6933.8|6918.8|6931.3|6916.3|0
1735807200000|2025-01-02 08:40:00|6930.8|6915.8|6934.8|6919.8|6934.8|6919.8|6928.6|6913.6|7
1735807500000|2025-01-02 08:45:00|6934.6|6919.6|6936.6|6921.6|6940.3|6925.3|6934.6|6919.6|19
1735807800000|2025-01-02 08:50:00|6936.8|6921.8|6958.9|6943.9|6958.9|6943.9|6936.8|6921.8|122
1735808100000|2025-01-02 08:55:00|6958.4|6943.4|6957.9|6942.9|6959.6|6944.6|6956.4|6941.4|9
1735808400000|2025-01-02 09:00:00|6955.4|6940.4|6958.9|6943.9|6959.4|6944.4|6954.9|6939.9|41
1735808700000|2025-01-02 09:05:00|6959.1|6944.1|6965.6|6950.6|6965.6|6950.6|6959.1|6944.1|38
1735809000000|2025-01-02 09:10:00|6965.9|6950.9|6966.1|6951.1|6966.4|6951.4|6963.1|6948.1|26
1735809300000|2025-01-02 09:15:00|6965.9|6950.9|6965.4|6950.4|6965.9|6950.9|6962.6|6947.6|23
1735809600000|2025-01-02 09:20:00|6965.9|6950.9|6964.9|6949.9|6966.4|6951.4|6962.4|6947.4|5
1735809900000|2025-01-02 09:25:00|6965.1|6950.1|6963.4|6948.4|6966.4|6951.4|6962.9|6947.9|33
1735810200000|2025-01-02 09:30:00|6963.1|6948.1|6965.4|6950.4|6966.1|6951.1|6963.1|6948.1|31
1735810500000|2025-01-02 09:35:00|6962.9|6947.9|6957.4|6942.4|6963.4|6948.4|6956.9|6941.9|11
1735810800000|2025-01-02 09:40:00|6957.6|6942.6|6960.4|6945.4|6961.1|6946.1|6957.6|6942.6|6
1735811100000|2025-01-02 09:45:00|6960.9|6945.9|6959.9|6944.9|6963.9|6948.9|6959.9|6944.9|9
1735811400000|2025-01-02 09:50:00|6958.4|6943.4|6962.2|6947.2|6964.4|6949.4|6957.6|6942.6|18
1735811700000|2025-01-02 09:55:00|6961.9|6946.9|6960.9|6945.9|6963.4|6948.4|6960.4|6945.4|7
1735812000000|2025-01-02 10:00:00|6958.4|6943.4|6963.9|6948.9|6965.7|6950.7|6958.4|6943.4|23
1735812300000|2025-01-02 10:05:00|6964.2|6949.2|6964.9|6949.9|6964.9|6949.9|6963.7|6948.7|11
1735812600000|2025-01-02 10:10:00|6966.2|6951.2|6961.4|6946.4|6966.2|6951.2|6958.9|6943.9|38
1735812900000|2025-01-02 10:15:00|6959.4|6944.4|6965.9|6950.9|6966.9|6951.9|6959.4|6944.4|44
1735813200000|2025-01-02 10:20:00|6966.4|6951.4|6961.9|6946.9|6966.4|6951.4|6961.7|6946.7|13
1735813500000|2025-01-02 10:25:00|6963.9|6948.9|6960.9|6945.9|6965.7|6950.7|6959.9|6944.9|19
1735813800000|2025-01-02 10:30:00|6960.4|6945.4|6957.7|6942.7|6961.4|6946.4|6957.7|6942.7|14
1735814100000|2025-01-02 10:35:00|6957.9|6942.9|6959.9|6944.9|6960.4|6945.4|6957.4|6942.4|18
1735814400000|2025-01-02 10:40:00|6960.2|6945.2|6961.2|6946.2|6961.2|6946.2|6960.2|6945.2|1
1735814700000|2025-01-02 10:45:00|6959.9|6944.9|6958.2|6943.2|6959.9|6944.9|6958.2|6943.2|11
1735815000000|2025-01-02 10:50:00|6958.4|6943.4|6960.7|6945.7|6960.7|6945.7|6957.9|6942.9|6
1735815300000|2025-01-02 10:55:00|6960.5|6945.5|6959.7|6944.7|6960.5|6945.5|6958.2|6943.2|7
1735815600000|2025-01-02 11:00:00|6957|6942|6950.7|6935.7|6957.7|6942.7|6949.5|6934.5|21
1735815900000|2025-01-02 11:05:00|6950.5|6935.5|6953|6938|6953.5|6938.5|6949.7|6934.7|7
1735816200000|2025-01-02 11:10:00|6953.5|6938.5|6957.5|6942.5|6959.2|6944.2|6952|6937|27
1735816500000|2025-01-02 11:15:00|6957.2|6942.2|6960.7|6945.7|6960.7|6945.7|6956.2|6941.2|8
1735816800000|2025-01-02 11:20:00|6961.5|6946.5|6961.5|6946.5|6962|6947|6958.5|6943.5|6
1735817100000|2025-01-02 11:25:00|6961|6946|6959|6944|6961|6946|6956.5|6941.5|19
1735817400000|2025-01-02 11:30:00|6959.5|6944.5|6960|6945|6964.5|6949.5|6959.5|6944.5|47
1735817700000|2025-01-02 11:35:00|6960.5|6945.5|6960.5|6945.5|6960.7|6945.7|6960.5|6945.5|2
1735818000000|2025-01-02 11:40:00|6959|6944|6960.5|6945.5|6963|6948|6959|6944|17
1735818300000|2025-01-02 11:45:00|6960.2|6945.2|6961.5|6946.5|6962|6947|6959.2|6944.2|12
1735818600000|2025-01-02 11:50:00|6957.5|6942.5|6960.5|6945.5|6961|6946|6957|6942|8
1735818900000|2025-01-02 11:55:00|6961.3|6946.3|6958.5|6943.5|6962|6947|6958.5|6943.5|7
1735819200000|2025-01-02 12:00:00|6959|6944|6957.3|6942.3|6960.5|6945.5|6956|6941|10
1735819500000|2025-01-02 12:05:00|6955.3|6940.3|6954.5|6939.5|6955.3|6940.3|6950|6935|14
1735819800000|2025-01-02 12:10:00|6955|6940|6959|6944|6961.8|6946.8|6955|6940|18
1735820100000|2025-01-02 12:15:00|6960.5|6945.5|6956|6941|6962|6947|6954.5|6939.5|17
1735820400000|2025-01-02 12:20:00|6956.5|6941.5|6958.5|6943.5|6959.8|6944.8|6953.8|6938.8|11
1735820700000|2025-01-02 12:25:00|6958|6943|6959.3|6944.3|6960|6945|6957.5|6942.5|8
1735821000000|2025-01-02 12:30:00|6959.8|6944.8|6969.3|6954.3|6975.8|6960.8|6959.8|6944.8|123
1735821300000|2025-01-02 12:35:00|6969.8|6954.8|6968.5|6953.5|6972.3|6957.3|6967|6952|23
1735821600000|2025-01-02 12:40:00|6968.8|6953.8|6971|6956|6971.5|6956.5|6968.3|6953.3|25
1735821900000|2025-01-02 12:45:00|6973|6958|6969.5|6954.5|6973.3|6958.3|6967.8|6952.8|16
1735822200000|2025-01-02 12:50:00|6969|6954|6970.6|6955.6|6971|6956|6969|6954|6
1735822500000|2025-01-02 12:55:00|6970.8|6955.8|6964.8|6949.8|6970.8|6955.8|6964.8|6949.8|12
1735822800000|2025-01-02 13:00:00|6966.3|6951.3|6973.1|6958.1|6976.3|6961.3|6959.6|6944.6|149
1735823100000|2025-01-02 13:05:00|6973.6|6958.6|6977.1|6962.1|6984.3|6969.3|6973.1|6958.1|198
1735823400000|2025-01-02 13:10:00|6977.3|6962.3|6991.8|6976.8|6992.3|6977.3|6977.1|6962.1|168
1735823700000|2025-01-02 13:15:00|6992.3|6977.3|6998.6|6983.6|6999.6|6984.6|6991.1|6976.1|204
1735824000000|2025-01-02 13:20:00|6999.1|6984.1|7001.3|6986.3|7003.1|6988.1|6997.8|6982.8|180
1735824300000|2025-01-02 13:25:00|7001.8|6986.8|6991.8|6976.8|7002.3|6987.3|6991.8|6976.8|71
1735824600000|2025-01-02 13:30:00|6991.3|6976.3|7001.1|6986.1|7001.1|6986.1|6991.1|6976.1|187
1735824900000|2025-01-02 13:35:00|7001.3|6986.3|6998.6|6983.6|7002.8|6987.8|6997.3|6982.3|219
1735825200000|2025-01-02 13:40:00|6997.6|6982.6|6993.1|6978.1|6997.8|6982.8|6993.1|6978.1|39
1735825500000|2025-01-02 13:45:00|6993.3|6978.3|6993.6|6978.6|6994.8|6979.8|6989.1|6974.1|52
1735825800000|2025-01-02 13:50:00|6992.8|6977.8|6986.6|6971.6|6992.8|6977.8|6982.3|6967.3|116
1735826100000|2025-01-02 13:55:00|6986.1|6971.1|6988.4|6973.4|6991.1|6976.1|6983.1|6968.1|57
1735826400000|2025-01-02 14:00:00|6986.6|6971.6|6977.1|6962.1|6987.1|6972.1|6975.6|6960.6|84
1735826700000|2025-01-02 14:05:00|6977.6|6962.6|6988.9|6973.9|6988.9|6973.9|6974.6|6959.6|61
1735827000000|2025-01-02 14:10:00|6988.4|6973.4|6991.1|6976.1|6992.6|6977.6|6985.4|6970.4|72
1735827300000|2025-01-02 14:15:00|6990.9|6975.9|6991.4|6976.4|6992.9|6977.9|6989.1|6974.1|54
1735827600000|2025-01-02 14:20:00|6991.9|6976.9|7004.4|6989.4|7004.6|6989.6|6991.9|6976.9|146
1735827900000|2025-01-02 14:25:00|7004.1|6989.1|6999.9|6984.9|7004.9|6989.9|6998.4|6983.4|73
1735828200000|2025-01-02 14:30:00|6999.6|6984.6|6979.6|6964.6|6999.9|6984.9|6973.4|6958.4|239
1735828500000|2025-01-02 14:35:00|6979.9|6964.9|6975.1|6960.1|6989.4|6974.4|6974.6|6959.6|90
1735828800000|2025-01-02 14:40:00|6975.4|6960.4|6969.9|6954.9|6975.4|6960.4|6967.4|6952.4|90
1735829100000|2025-01-02 14:45:00|6969.4|6954.4|6964.6|6949.6|6976.6|6961.6|6963.9|6948.9|103
1735829400000|2025-01-02 14:50:00|6964.4|6949.4|6968.9|6953.9|6971.1|6956.1|6964.4|6949.4|88
1735829700000|2025-01-02 14:55:00|6968.6|6953.6|6970.4|6955.4|6971.6|6956.6|6965.9|6950.9|39
1735830000000|2025-01-02 15:00:00|6970.9|6955.9|6956.9|6941.9|6970.9|6955.9|6953.7|6938.7|177
1735830300000|2025-01-02 15:05:00|6957.9|6942.9|6967.4|6952.4|6969.2|6954.2|6954.4|6939.4|137
1735830600000|2025-01-02 15:10:00|6967.2|6952.2|6968.2|6953.2|6971.4|6956.4|6965.4|6950.4|58
1735830900000|2025-01-02 15:15:00|6967.9|6952.9|6960.9|6945.9|6969.4|6954.4|6960.2|6945.2|81
1735831200000|2025-01-02 15:20:00|6961.2|6946.2|6963.9|6948.9|6966.9|6951.9|6961.2|6946.2|71
1735831500000|2025-01-02 15:25:00|6964.2|6949.2|6973.4|6958.4|6973.7|6958.7|6963.7|6948.7|88
1735831800000|2025-01-02 15:30:00|6974.4|6959.4|6993.7|6978.7|6997.7|6982.7|6974.4|6959.4|289
1735832100000|2025-01-02 15:35:00|6994.9|6979.9|6988.4|6973.4|6996.7|6981.7|6987.7|6972.7|72
1735832400000|2025-01-02 15:40:00|6988.2|6973.2|6975.2|6960.2|6990.4|6975.4|6972.2|6957.2|129
1735832700000|2025-01-02 15:45:00|6974.4|6959.4|6975.7|6960.7|6978.4|6963.4|6972.9|6957.9|121
1735833000000|2025-01-02 15:50:00|6975.9|6960.9|6982.4|6967.4|6982.9|6967.9|6973.7|6958.7|120
1735833300000|2025-01-02 15:55:00|6982.7|6967.7|6984|6969|6988.4|6973.4|6982.2|6967.2|161
1735833600000|2025-01-02 16:00:00|6983.7|6968.7|6981.2|6966.2|6990|6975|6981.2|6966.2|90
1735833900000|2025-01-02 16:05:00|6980.7|6965.7|6984.2|6969.2|6984.5|6969.5|6978.2|6963.2|80
1735834200000|2025-01-02 16:10:00|6985|6970|6981.2|6966.2|6985|6970|6979.7|6964.7|80
1735834500000|2025-01-02 16:15:00|6981.5|6966.5|6972.2|6957.2|6981.7|6966.7|6972.2|6957.2|95
1735834800000|2025-01-02 16:20:00|6972.7|6957.7|6968.7|6953.7|6975.7|6960.7|6967.5|6952.5|166
1735835100000|2025-01-02 16:25:00|6969|6954|6972|6957|6972|6957|6968.2|6953.2|143
1735835400000|2025-01-02 16:30:00|6971.7|6956.7|6970|6955|6972.5|6957.5|6967.5|6952.5|73
1735835700000|2025-01-02 16:35:00|6969.7|6954.7|6969.7|6954.7|6973|6958|6964.2|6949.2|79
1735836000000|2025-01-02 16:40:00|6968.2|6953.2|6975.3|6960.3|6975.5|6960.5|6968.2|6953.2|54
1735836300000|2025-01-02 16:45:00|6974.8|6959.8|6971|6956|6975|6960|6969.5|6954.5|54
1735836600000|2025-01-02 16:50:00|6971.3|6956.3|6974.5|6959.5|6975.8|6960.8|6971.3|6956.3|54
1735836900000|2025-01-02 16:55:00|6974.3|6959.3|6975.3|6960.3|6980.5|6965.5|6974.3|6959.3|99
1735837200000|2025-01-02 17:00:00|6975.5|6960.5|6976.8|6961.8|6979.3|6964.3|6974.3|6959.3|67
1735837500000|2025-01-02 17:05:00|6976.5|6961.5|6973.3|6958.3|6977.5|6962.5|6973.3|6958.3|99
1735837800000|2025-01-02 17:10:00|6973.5|6958.5|6972.3|6957.3|6975.5|6960.5|6971.8|6956.8|51
1735838100000|2025-01-02 17:15:00|6971.8|6956.8|6971.3|6956.3|6973.5|6958.5|6969.8|6954.8|55
1735838400000|2025-01-02 17:20:00|6970.8|6955.8|6985.5|6970.5|6987.8|6972.8|6970.8|6955.8|86
1735838700000|2025-01-02 17:25:00|6985.3|6970.3|6984.8|6969.8|6985.3|6970.3|6981.5|6966.5|81
1735839000000|2025-01-02 17:30:00|6984.3|6969.3|6982.8|6967.8|6986.8|6971.8|6978.5|6963.5|81
1735839300000|2025-01-02 17:35:00|6983.3|6968.3|6978.8|6963.8|6988.3|6973.3|6978|6963|74
1735839600000|2025-01-02 17:40:00|6978.3|6963.3|6972.3|6957.3|6978.3|6963.3|6972.3|6957.3|48
1735839900000|2025-01-02 17:45:00|6971.8|6956.8|6966.6|6951.6|6972.3|6957.3|6965.3|6950.3|111
1735840200000|2025-01-02 17:50:00|6966.8|6951.8|6962.6|6947.6|6966.8|6951.8|6960.6|6945.6|174
1735840500000|2025-01-02 17:55:00|6962.3|6947.3|6960.3|6945.3|6963.8|6948.8|6958.6|6943.6|86
1735840800000|2025-01-02 18:00:00|6960.1|6945.1|6949.6|6934.6|6960.1|6945.1|6946.3|6931.3|136
1735841100000|2025-01-02 18:05:00|6949.3|6934.3|6944.3|6929.3|6949.3|6934.3|6944.1|6929.1|90
1735841400000|2025-01-02 18:10:00|6943.8|6928.8|6948.1|6933.1|6950.8|6935.8|6942.6|6927.6|201
1735841700000|2025-01-02 18:15:00|6948.6|6933.6|6949.8|6934.8|6951.3|6936.3|6948.6|6933.6|73
1735842000000|2025-01-02 18:20:00|6950.1|6935.1|6950.3|6935.3|6952.1|6937.1|6946.8|6931.8|52
1735842300000|2025-01-02 18:25:00|6950.1|6935.1|6955.1|6940.1|6957.6|6942.6|6948.6|6933.6|71
1735842600000|2025-01-02 18:30:00|6954.8|6939.8|6944.6|6929.6|6954.8|6939.8|6943.4|6928.4|51
1735842900000|2025-01-02 18:35:00|6944.9|6929.9|6951.9|6936.9|6952.1|6937.1|6943.9|6928.9|71
1735843200000|2025-01-02 18:40:00|6952.4|6937.4|6951.9|6936.9|6954.6|6939.6|6949.1|6934.1|52
1735843500000|2025-01-02 18:45:00|6951.6|6936.6|6945.4|6930.4|6954.4|6939.4|6944.1|6929.1|51
1735843800000|2025-01-02 18:50:00|6945.6|6930.6|6942.9|6927.9|6946.4|6931.4|6942.9|6927.9|59
1735844100000|2025-01-02 18:55:00|6943.4|6928.4|6941.4|6926.4|6945.4|6930.4|6937.9|6922.9|175
1735844400000|2025-01-02 19:00:00|6943.1|6928.1|6940.6|6925.6|6944.1|6929.1|6938.1|6923.1|162
1735844700000|2025-01-02 19:05:00|6940.1|6925.1|6926.6|6911.6|6940.1|6925.1|6926.6|6911.6|234
1735845000000|2025-01-02 19:10:00|6926.9|6911.9|6921.1|6906.1|6927.1|6912.1|6920.9|6905.9|713
1735845300000|2025-01-02 19:15:00|6921.4|6906.4|6918.1|6903.1|6921.6|6906.6|6916.4|6901.4|298
1735869600000|2025-01-03 02:00:00|6917.7|6902.7|6907.3|6892.3|6917.7|6902.7|6903|6888|120
1735869900000|2025-01-03 02:05:00|6907|6892|6916|6901|6918|6903|6907|6892|28
1735870200000|2025-01-03 02:10:00|6914.3|6899.3|6921|6906|6921.3|6906.3|6913.5|6898.5|19
1735870500000|2025-01-03 02:15:00|6920.5|6905.5|6922|6907|6922|6907|6920.5|6905.5|14
1735870800000|2025-01-03 02:20:00|6921|6906|6929|6914|6931.8|6916.8|6921|6906|17
1735871100000|2025-01-03 02:25:00|6930|6915|6930|6915|6930.5|6915.5|6929|6914|8
1735871400000|2025-01-03 02:30:00|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|6930|6915|3
1735871700000|2025-01-03 02:35:00|6929.8|6914.8|6927.5|6912.5|6929.8|6914.8|6927|6912|10
1735872000000|2025-01-03 02:40:00|6928.3|6913.3|6931|6916|6932|6917|6928.3|6913.3|5
1735872300000|2025-01-03 02:45:00|6932.5|6917.5|6922.8|6907.8|6933.8|6918.8|6922.8|6907.8|4
1735872600000|2025-01-03 02:50:00|6923|6908|6925.5|6910.5|6925.5|6910.5|6923|6908|0
1735872900000|2025-01-03 02:55:00|6926|6911|6927.5|6912.5|6931.5|6916.5|6926|6911|26
1735873200000|2025-01-03 03:00:00|6927.8|6912.8|6929.1|6914.1|6929.1|6914.1|6927|6912|3
1735873500000|2025-01-03 03:05:00|6929.6|6914.6|6934.6|6919.6|6934.6|6919.6|6929.6|6914.6|4
1735873800000|2025-01-03 03:10:00|6935.3|6920.3|6928.6|6913.6|6936.8|6921.8|6927.3|6912.3|33
1735874100000|2025-01-03 03:15:00|6928.3|6913.3|6922.3|6907.3|6928.6|6913.6|6921.6|6906.6|6
1735874400000|2025-01-03 03:20:00|6922.6|6907.6|6918.3|6903.3|6923.1|6908.1|6911.1|6896.1|11
1735874700000|2025-01-03 03:25:00|6918.6|6903.6|6926.1|6911.1|6926.1|6911.1|6918.6|6903.6|1
1735875000000|2025-01-03 03:30:00|6925.1|6910.1|6921.8|6906.8|6925.1|6910.1|6921.8|6906.8|4
1735875300000|2025-01-03 03:35:00|6921.6|6906.6|6919.3|6904.3|6921.6|6906.6|6919.1|6904.1|1
1735875600000|2025-01-03 03:40:00|6918.8|6903.8|6918.8|6903.8|6918.8|6903.8|6918.6|6903.6|0
1735875900000|2025-01-03 03:45:00|6920.1|6905.1|6917.1|6902.1|6921.8|6906.8|6917.1|6902.1|9
1735876200000|2025-01-03 03:50:00|6917.6|6902.6|6917.8|6902.8|6918.6|6903.6|6917.6|6902.6|2
1735876500000|2025-01-03 03:55:00|6918.1|6903.1|6917.3|6902.3|6918.6|6903.6|6917.3|6902.3|1
1735876800000|2025-01-03 04:00:00|6917.6|6902.6|6918.6|6903.6|6918.6|6903.6|6917.6|6902.6|0
1735877100000|2025-01-03 04:05:00|6919.1|6904.1|6920.1|6905.1|6920.6|6905.6|6919.1|6904.1|0
1735877400000|2025-01-03 04:10:00|6920.6|6905.6|6922.1|6907.1|6922.1|6907.1|6920.6|6905.6|0
1735878000000|2025-01-03 04:20:00|6921.1|6906.1|6922.1|6907.1|6922.1|6907.1|6921.1|6906.1|1
1735878300000|2025-01-03 04:25:00|6922.6|6907.6|6928.1|6913.1|6928.1|6913.1|6922.6|6907.6|4
1735878600000|2025-01-03 04:30:00|6929.4|6914.4|6929.9|6914.9|6930.1|6915.1|6929.4|6914.4|1
1735878900000|2025-01-03 04:35:00|6929.6|6914.6|6924.9|6909.9|6929.6|6914.6|6922.9|6907.9|2
1735879200000|2025-01-03 04:40:00|6925.1|6910.1|6923.1|6908.1|6928.4|6913.4|6923.1|6908.1|3
1735879500000|2025-01-03 04:45:00|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|0
1735880400000|2025-01-03 05:00:00|6922.9|6907.9|6922.9|6907.9|6922.9|6907.9|6922.9|6907.9|0
1735880700000|2025-01-03 05:05:00|6922.7|6907.7|6922.4|6907.4|6922.7|6907.7|6922.4|6907.4|0
1735881000000|2025-01-03 05:10:00|6922.7|6907.7|6922.9|6907.9|6922.9|6907.9|6922.4|6907.4|0
1735881300000|2025-01-03 05:15:00|6922.7|6907.7|6924.9|6909.9|6924.9|6909.9|6922.7|6907.7|0
1735881600000|2025-01-03 05:20:00|6925.2|6910.2|6925.2|6910.2|6925.2|6910.2|6924.9|6909.9|0
1735881900000|2025-01-03 05:25:00|6924.7|6909.7|6925.7|6910.7|6925.7|6910.7|6924.7|6909.7|0
1735882200000|2025-01-03 05:30:00|6925.2|6910.2|6926.7|6911.7|6926.9|6911.9|6925.2|6910.2|0
1735882500000|2025-01-03 05:35:00|6926.4|6911.4|6922.4|6907.4|6926.9|6911.9|6921.4|6906.4|3
1735882800000|2025-01-03 05:40:00|6921.4|6906.4|6919.7|6904.7|6921.4|6906.4|6918.7|6903.7|4
1735883100000|2025-01-03 05:45:00|6919.4|6904.4|6911.7|6896.7|6920.7|6905.7|6909.7|6894.7|5
1735883400000|2025-01-03 05:50:00|6912.7|6897.7|6912.7|6897.7|6912.7|6897.7|6911.2|6896.2|1
1735883700000|2025-01-03 05:55:00|6912.2|6897.2|6904.5|6889.5|6912.2|6897.2|6904.5|6889.5|11
1735884000000|2025-01-03 06:00:00|6903.7|6888.7|6904.7|6889.7|6905.2|6890.2|6903.7|6888.7|35
1735884300000|2025-01-03 06:05:00|6904.5|6889.5|6903.2|6888.2|6904.5|6889.5|6903.2|6888.2|2
1735884600000|2025-01-03 06:10:00|6904.7|6889.7|6904.7|6889.7|6904.7|6889.7|6903.7|6888.7|5
1735884900000|2025-01-03 06:15:00|6905|6890|6904.7|6889.7|6905.2|6890.2|6903.2|6888.2|30
1735885200000|2025-01-03 06:20:00|6906|6891|6908.2|6893.2|6908.2|6893.2|6906|6891|5
1735885500000|2025-01-03 06:25:00|6907.7|6892.7|6907.7|6892.7|6908.2|6893.2|6907.7|6892.7|3
1735885800000|2025-01-03 06:30:00|6906.7|6891.7|6905|6890|6906.7|6891.7|6905|6890|1
1735886100000|2025-01-03 06:35:00|6903.7|6888.7|6905.2|6890.2|6907.2|6892.2|6903.7|6888.7|4
1735886400000|2025-01-03 06:40:00|6906.2|6891.2|6906.7|6891.7|6908.7|6893.7|6905.7|6890.7|7
1735886700000|2025-01-03 06:45:00|6906.2|6891.2|6907.8|6892.8|6907.8|6892.8|6906|6891|0
1735887000000|2025-01-03 06:50:00|6906|6891|6905.3|6890.3|6906.5|6891.5|6905|6890|3
1735887300000|2025-01-03 06:55:00|6905|6890|6898.8|6883.8|6905.2|6890.2|6898.8|6883.8|32
1735887600000|2025-01-03 07:00:00|6899.8|6884.8|6901.8|6886.8|6901.8|6886.8|6899.3|6884.3|9
1735887900000|2025-01-03 07:05:00|6901.5|6886.5|6898.8|6883.8|6901.5|6886.5|6898.8|6883.8|5
1735888200000|2025-01-03 07:10:00|6899.8|6884.8|6897.3|6882.3|6900.3|6885.3|6896.8|6881.8|18
1735888500000|2025-01-03 07:15:00|6897.5|6882.5|6899.3|6884.3|6899.3|6884.3|6896.8|6881.8|9
1735888800000|2025-01-03 07:20:00|6899|6884|6894.3|6879.3|6899|6884|6893.3|6878.3|105
1735889100000|2025-01-03 07:25:00|6893.3|6878.3|6893.3|6878.3|6894.3|6879.3|6892.5|6877.5|37
1735889400000|2025-01-03 07:30:00|6893.8|6878.8|6894.3|6879.3|6894.8|6879.8|6893.8|6878.8|2
1735889700000|2025-01-03 07:35:00|6894|6879|6894.3|6879.3|6895.3|6880.3|6893|6878|5
1735890000000|2025-01-03 07:40:00|6894.6|6879.6|6888.3|6873.3|6894.6|6879.6|6888|6873|130
1735890300000|2025-01-03 07:45:00|6889.3|6874.3|6888.1|6873.1|6889.3|6874.3|6887.8|6872.8|30
1735890600000|2025-01-03 07:50:00|6888.3|6873.3|6887.3|6872.3|6888.3|6873.3|6887.3|6872.3|14
1735890900000|2025-01-03 07:55:00|6889.3|6874.3|6888.8|6873.8|6889.8|6874.8|6887.8|6872.8|14
1735891200000|2025-01-03 08:00:00|6888.1|6873.1|6888.3|6873.3|6889.3|6874.3|6886.8|6871.8|20
1735891500000|2025-01-03 08:05:00|6888.8|6873.8|6888.1|6873.1|6889.3|6874.3|6887.6|6872.6|33
1735891800000|2025-01-03 08:10:00|6888.3|6873.3|6884.3|6869.3|6888.3|6873.3|6883.8|6868.8|85
1735892100000|2025-01-03 08:15:00|6884.8|6869.8|6883.8|6868.8|6885.6|6870.6|6883.8|6868.8|15
1735892400000|2025-01-03 08:20:00|6885.6|6870.6|6884.3|6869.3|6885.8|6870.8|6884.1|6869.1|24
1735892700000|2025-01-03 08:25:00|6884.1|6869.1|6883.1|6868.1|6885.8|6870.8|6882.6|6867.6|49
1735893000000|2025-01-03 08:30:00|6883.3|6868.3|6880.1|6865.1|6883.3|6868.3|6879.8|6864.8|51
1735893300000|2025-01-03 08:35:00|6879.8|6864.8|6877.6|6862.6|6879.8|6864.8|6874.8|6859.8|135
1735893600000|2025-01-03 08:40:00|6877.8|6862.8|6882.9|6867.9|6883.4|6868.4|6877.3|6862.3|39
1735893900000|2025-01-03 08:45:00|6882.6|6867.6|6875.4|6860.4|6882.6|6867.6|6874.9|6859.9|11
1735894200000|2025-01-03 08:50:00|6875.1|6860.1|6879.1|6864.1|6879.1|6864.1|6873.9|6858.9|20
1735894500000|2025-01-03 08:55:00|6878.9|6863.9|6877.9|6862.9|6882.9|6867.9|6877.4|6862.4|80
1735894800000|2025-01-03 09:00:00|6877.6|6862.6|6877.4|6862.4|6879.1|6864.1|6876.4|6861.4|33
1735895100000|2025-01-03 09:05:00|6877.1|6862.1|6874.6|6859.6|6877.1|6862.1|6873.6|6858.6|36
1735895400000|2025-01-03 09:10:00|6875.4|6860.4|6873.6|6858.6|6875.4|6860.4|6873.4|6858.4|14
1735895700000|2025-01-03 09:15:00|6873.9|6858.9|6875.1|6860.1|6875.4|6860.4|6873.6|6858.6|34
1735896000000|2025-01-03 09:20:00|6874.1|6859.1|6874.1|6859.1|6876.1|6861.1|6874.1|6859.1|16
1735896300000|2025-01-03 09:25:00|6875.1|6860.1|6872.4|6857.4|6875.1|6860.1|6872.4|6857.4|22
1735896600000|2025-01-03 09:30:00|6872.6|6857.6|6877.1|6862.1|6877.1|6862.1|6872.4|6857.4|24
1735896900000|2025-01-03 09:35:00|6876.9|6861.9|6877.9|6862.9|6879.4|6864.4|6875.9|6860.9|32
1735897200000|2025-01-03 09:40:00|6877.4|6862.4|6875.7|6860.7|6877.4|6862.4|6874.4|6859.4|42
1735897500000|2025-01-03 09:45:00|6875.2|6860.2|6874.9|6859.9|6876.9|6861.9|6874.4|6859.4|20
1735897800000|2025-01-03 09:50:00|6874.4|6859.4|6875.9|6860.9|6875.9|6860.9|6874.4|6859.4|22
1735898100000|2025-01-03 09:55:00|6874.9|6859.9|6875.2|6860.2|6876.4|6861.4|6874.4|6859.4|27
1735898400000|2025-01-03 10:00:00|6874.9|6859.9|6874.9|6859.9|6875.9|6860.9|6874.4|6859.4|22
1735898700000|2025-01-03 10:05:00|6874.4|6859.4|6879.7|6864.7|6879.7|6864.7|6874.4|6859.4|103
1735899000000|2025-01-03 10:10:00|6879.4|6864.4|6877.7|6862.7|6879.9|6864.9|6877.2|6862.2|19
1735899300000|2025-01-03 10:15:00|6878.4|6863.4|6878.9|6863.9|6879.9|6864.9|6877.4|6862.4|17
1735899600000|2025-01-03 10:20:00|6878.7|6863.7|6877.9|6862.9|6879.2|6864.2|6877.9|6862.9|8
1735899900000|2025-01-03 10:25:00|6878.4|6863.4|6878.9|6863.9|6880.2|6865.2|6877.9|6862.9|21
1735900200000|2025-01-03 10:30:00|||||||||1
1735900500000|2025-01-03 10:35:00|6879.2|6864.2|6880.4|6865.4|6881.2|6866.2|6878.4|6863.4|23
1735900800000|2025-01-03 10:40:00|6882.9|6867.9|6881.9|6866.9|6883.4|6868.4|6880.2|6865.2|30
1735901100000|2025-01-03 10:45:00|6882.2|6867.2|6882.5|6867.5|6883.5|6868.5|6880.9|6865.9|8
1735901400000|2025-01-03 10:50:00|6882.4|6867.4|6882.2|6867.2|6883|6868|6881|6866|5
1735901700000|2025-01-03 10:55:00|6882.5|6867.5|6882|6867|6883.5|6868.5|6880.9|6865.9|17
1735902000000|2025-01-03 11:00:00|6881.7|6866.7|6881|6866|6881.7|6866.7|6880.2|6865.2|32
1735902300000|2025-01-03 11:05:00|6880.5|6865.5|6881.2|6866.2|6882|6867|6880.5|6865.5|34
1735902600000|2025-01-03 11:10:00|6881|6866|6882.5|6867.5|6882.7|6867.7|6881|6866|11
1735902900000|2025-01-03 11:15:00|6882.2|6867.2|6880.5|6865.5|6882.2|6867.2|6880.5|6865.5|15
1735903200000|2025-01-03 11:20:00|6881|6866|6877.5|6862.5|6881|6866|6877.5|6862.5|33
1735903500000|2025-01-03 11:25:00|6877.7|6862.7|6878.5|6863.5|6880.5|6865.5|6877.5|6862.5|15
1735903800000|2025-01-03 11:30:00|6878.8|6863.8|6878.5|6863.5|6878.8|6863.8|6878.5|6863.5|3
1735904100000|2025-01-03 11:35:00|6878.8|6863.8|6878|6863|6879|6864|6877.5|6862.5|4
1735904400000|2025-01-03 11:40:00|6880|6865|6879|6864|6880|6865|6879|6864|14
1735904700000|2025-01-03 11:45:00|6878.5|6863.5|6878.3|6863.3|6878.5|6863.5|6878|6863|9
1735905000000|2025-01-03 11:50:00|6877.5|6862.5|6877|6862|6877.5|6862.5|6875.5|6860.5|11
1735905300000|2025-01-03 11:55:00|6877.5|6862.5|6876|6861|6877.5|6862.5|6876|6861|6
1735905600000|2025-01-03 12:00:00|6875.5|6860.5|6874.5|6859.5|6876|6861|6873.5|6858.5|11
1735905900000|2025-01-03 12:05:00|6874.3|6859.3|6872.8|6857.8|6874.5|6859.5|6872.8|6857.8|30
1735906200000|2025-01-03 12:10:00|6872.5|6857.5|6873.3|6858.3|6874|6859|6872|6857|16
1735906500000|2025-01-03 12:15:00|6873.5|6858.5|6873|6858|6874|6859|6872|6857|32
1735906800000|2025-01-03 12:20:00|6872.8|6857.8|6874.8|6859.8|6876.5|6861.5|6872.8|6857.8|39
1735907100000|2025-01-03 12:25:00|6873.8|6858.8|6873.8|6858.8|6874.3|6859.3|6873.3|6858.3|27
1735907400000|2025-01-03 12:30:00|6873.6|6858.6|6873.3|6858.3|6876.8|6861.8|6872.6|6857.6|19
1735907700000|2025-01-03 12:35:00|6873.1|6858.1|6869.1|6854.1|6873.1|6858.1|6869.1|6854.1|102
1735908000000|2025-01-03 12:40:00|6869.6|6854.6|6868.6|6853.6|6869.8|6854.8|6868.6|6853.6|43
1735908300000|2025-01-03 12:45:00|6869.3|6854.3|6863.8|6848.8|6869.8|6854.8|6863.6|6848.6|103
1735908600000|2025-01-03 12:50:00|6862.6|6847.6|6862.1|6847.1|6867.1|6852.1|6861.3|6846.3|80
1735908900000|2025-01-03 12:55:00|6862.6|6847.6|6864.1|6849.1|6865.1|6850.1|6861.8|6846.8|45
1735909200000|2025-01-03 13:00:00|6864.3|6849.3|6876.1|6861.1|6879.1|6864.1|6864.3|6849.3|100
1735909500000|2025-01-03 13:05:00|6876.3|6861.3|6876.8|6861.8|6879.6|6864.6|6874.1|6859.1|84
1735909800000|2025-01-03 13:10:00|6876.6|6861.6|6872.6|6857.6|6877.1|6862.1|6872.3|6857.3|28
1735910100000|2025-01-03 13:15:00|6873.6|6858.6|6875.3|6860.3|6885.6|6870.6|6873.6|6858.6|95
1735910400000|2025-01-03 13:20:00|6874.6|6859.6|6868.9|6853.9|6874.6|6859.6|6867.6|6852.6|80
1735910700000|2025-01-03 13:25:00|6868.6|6853.6|6867.1|6852.1|6870.1|6855.1|6866.9|6851.9|69
1735911000000|2025-01-03 13:30:00|6867.4|6852.4|6853.6|6838.6|6876.1|6861.1|6853.1|6838.1|331
1735911300000|2025-01-03 13:35:00|6853.9|6838.9|6853.9|6838.9|6858.9|6843.9|6848.4|6833.4|174
1735911600000|2025-01-03 13:40:00|6853.1|6838.1|6857.1|6842.1|6859.1|6844.1|6851.4|6836.4|59
1735911900000|2025-01-03 13:45:00|6856.9|6841.9|6869.1|6854.1|6872.6|6857.6|6856.1|6841.1|99
1735912200000|2025-01-03 13:50:00|6868.9|6853.9|6867.4|6852.4|6869.6|6854.6|6865.1|6850.1|46
1735912500000|2025-01-03 13:55:00|6867.6|6852.6|6866.4|6851.4|6867.6|6852.6|6861.9|6846.9|24
1735912800000|2025-01-03 14:00:00|6866.1|6851.1|6870.1|6855.1|6870.9|6855.9|6861.9|6846.9|51
1735913100000|2025-01-03 14:05:00|6869.9|6854.9|6874.9|6859.9|6876.2|6861.2|6868.9|6853.9|139
1735913400000|2025-01-03 14:10:00|6878.6|6863.6|6874.6|6859.6|6878.6|6863.6|6872.6|6857.6|96
1735913700000|2025-01-03 14:15:00|6874.4|6859.4|6874.6|6859.6|6879.6|6864.6|6874.4|6859.4|13
1735914000000|2025-01-03 14:20:00|6874.9|6859.9|6874.4|6859.4|6875.9|6860.9|6874.1|6859.1|41
1735914300000|2025-01-03 14:25:00|6874.2|6859.2|6864.2|6849.2|6875.9|6860.9|6862.9|6847.9|92
1735914600000|2025-01-03 14:30:00|6864.4|6849.4|6863.7|6848.7|6867.2|6852.2|6858.9|6843.9|184
1735914900000|2025-01-03 14:35:00|6865.2|6850.2|6866.2|6851.2|6866.2|6851.2|6858.9|6843.9|65
1735915200000|2025-01-03 14:40:00|6865.7|6850.7|6866.2|6851.2|6869.2|6854.2|6863.7|6848.7|68
1735915500000|2025-01-03 14:45:00|6865.7|6850.7|6860.7|6845.7|6871.2|6856.2|6859.7|6844.7|128
1735915800000|2025-01-03 14:50:00|6861.2|6846.2|6860.2|6845.2|6863.4|6848.4|6854.2|6839.2|78
1735916100000|2025-01-03 14:55:00|6859.7|6844.7|6856.7|6841.7|6860.4|6845.4|6854.7|6839.7|65
1735916400000|2025-01-03 15:00:00|6857.4|6842.4|6862.9|6847.9|6862.9|6847.9|6853.9|6838.9|81
1735916700000|2025-01-03 15:05:00|6862.7|6847.7|6855.9|6840.9|6862.7|6847.7|6854.4|6839.4|68
1735917000000|2025-01-03 15:10:00|6856.2|6841.2|6864.2|6849.2|6867.2|6852.2|6856.2|6841.2|93
1735917300000|2025-01-03 15:15:00|6864.7|6849.7|6853.4|6838.4|6867.2|6852.2|6852.7|6837.7|88
1735917600000|2025-01-03 15:20:00|6852.9|6837.9|6853.4|6838.4|6854.2|6839.2|6849.9|6834.9|144
1735917900000|2025-01-03 15:25:00|6853.7|6838.7|6854.7|6839.7|6856.2|6841.2|6850.9|6835.9|83
1735918200000|2025-01-03 15:30:00|6854.4|6839.4|6858.2|6843.2|6874.2|6859.2|6854.4|6839.4|253
1735918500000|2025-01-03 15:35:00|6857.7|6842.7|6862.9|6847.9|6862.9|6847.9|6853.4|6838.4|141
1735918800000|2025-01-03 15:40:00|6863.2|6848.2|6855.4|6840.4|6864.2|6849.2|6855.2|6840.2|90
1735919100000|2025-01-03 15:45:00|6855.2|6840.2|6854.7|6839.7|6855.2|6840.2|6852.7|6837.7|109
1735919400000|2025-01-03 15:50:00|6854.2|6839.2|6853.7|6838.7|6856.4|6841.4|6852.2|6837.2|167
1735919700000|2025-01-03 15:55:00|6853.9|6838.9|6853.7|6838.7|6855.2|6840.2|6851.2|6836.2|53
1735920000000|2025-01-03 16:00:00|6854|6839|6850.2|6835.2|6854.2|6839.2|6850|6835|90
1735920300000|2025-01-03 16:05:00|6849.5|6834.5|6848|6833|6850|6835|6847.5|6832.5|209
1735920600000|2025-01-03 16:10:00|6848.2|6833.2|6848.2|6833.2|6849|6834|6846.7|6831.7|73
1735920900000|2025-01-03 16:15:00|6849|6834|6846.7|6831.7|6851.5|6836.5|6846.7|6831.7|55
1735921200000|2025-01-03 16:20:00|6845.3|6830.3|6843.7|6828.7|6845.3|6830.3|6842.7|6827.7|220
1735921500000|2025-01-03 16:25:00|6843.2|6828.2|6843|6828|6844.7|6829.7|6841.7|6826.7|132
1735921800000|2025-01-03 16:30:00|6843.3|6828.3|6844|6829|6846.3|6831.3|6842.3|6827.3|110
1735922100000|2025-01-03 16:35:00|6844.3|6829.3|6840.8|6825.8|6845|6830|6839.3|6824.3|199
1735922400000|2025-01-03 16:40:00|6841|6826|6839.3|6824.3|6841.5|6826.5|6838.8|6823.8|74
1735922700000|2025-01-03 16:45:00|6838.8|6823.8|6840|6825|6841|6826|6838.5|6823.5|78
1735923000000|2025-01-03 16:50:00|6840.3|6825.3|6840.3|6825.3|6841.5|6826.5|6839.5|6824.5|57
1735923300000|2025-01-03 16:55:00|6839.8|6824.8|6841|6826|6841.3|6826.3|6839.5|6824.5|116
1735923600000|2025-01-03 17:00:00|6840.8|6825.8|6840.3|6825.3|6841.5|6826.5|6839.5|6824.5|112
1735923900000|2025-01-03 17:05:00|6840.8|6825.8|6841.3|6826.3|6841.6|6826.6|6840.3|6825.3|74
1735924200000|2025-01-03 17:10:00|6841.6|6826.6|6841.3|6826.3|6841.6|6826.6|6840.3|6825.3|126
1735924500000|2025-01-03 17:15:00|6840.8|6825.8|6839.8|6824.8|6841.6|6826.6|6838.8|6823.8|287
1735924800000|2025-01-03 17:20:00|6839.6|6824.6|6839.1|6824.1|6839.8|6824.8|6836.8|6821.8|119
1735925100000|2025-01-03 17:25:00|6838.8|6823.8|6842.8|6827.8|6846.6|6831.6|6837.8|6822.8|87
1735925400000|2025-01-03 17:30:00|6843.6|6828.6|6855.8|6840.8|6855.8|6840.8|6843.6|6828.6|80
1735925700000|2025-01-03 17:35:00|6856.1|6841.1|6850.3|6835.3|6856.1|6841.1|6848.6|6833.6|89
1735926000000|2025-01-03 17:40:00|6848.8|6833.8|6858.6|6843.6|6861.8|6846.8|6848.6|6833.6|135
1735926300000|2025-01-03 17:45:00|6858.1|6843.1|6856.6|6841.6|6858.1|6843.1|6851.8|6836.8|89
1735926600000|2025-01-03 17:50:00|6855.8|6840.8|6850.1|6835.1|6856.8|6841.8|6850.1|6835.1|165
1735926900000|2025-01-03 17:55:00|6849.6|6834.6|6843.6|6828.6|6850.3|6835.3|6843.6|6828.6|66
1735927200000|2025-01-03 18:00:00|6844.1|6829.1|6846.3|6831.3|6847.3|6832.3|6844.1|6829.1|66
1735927500000|2025-01-03 18:05:00|6846.1|6831.1|6846.8|6831.8|6847.3|6832.3|6843.6|6828.6|44
1735927800000|2025-01-03 18:10:00|6846.1|6831.1|6846.1|6831.1|6847.3|6832.3|6844.6|6829.6|49
1735928100000|2025-01-03 18:15:00|6847.6|6832.6|6846.8|6831.8|6848.3|6833.3|6846.8|6831.8|30
1735928400000|2025-01-03 18:20:00|6847.1|6832.1|6844.4|6829.4|6848.8|6833.8|6843.6|6828.6|96
1735928700000|2025-01-03 18:25:00|6844.8|6829.8|6839.6|6824.6|6846.4|6831.4|6839.1|6824.1|167
1735929000000|2025-01-03 18:30:00|6839.4|6824.4|6837.9|6822.9|6840.4|6825.4|6836.6|6821.6|83
1735929300000|2025-01-03 18:35:00|6837.4|6822.4|6834.9|6819.9|6837.4|6822.4|6834.9|6819.9|79
1735929600000|2025-01-03 18:40:00|6835.1|6820.1|6832.6|6817.6|6836.6|6821.6|6832.4|6817.4|131
1735929900000|2025-01-03 18:45:00|6833.6|6818.6|6835.4|6820.4|6835.6|6820.6|6832.4|6817.4|80
1735930200000|2025-01-03 18:50:00|6836.6|6821.6|6837.4|6822.4|6837.4|6822.4|6834.6|6819.6|118
1735930500000|2025-01-03 18:55:00|6837.1|6822.1|6838.1|6823.1|6838.9|6823.9|6836.1|6821.1|79
1735930800000|2025-01-03 19:00:00|6837.9|6822.9|6835.6|6820.6|6837.9|6822.9|6833.6|6818.6|141
1735931100000|2025-01-03 19:05:00|6835.4|6820.4|6837.6|6822.6|6838.1|6823.1|6834.9|6819.9|118
1735931400000|2025-01-03 19:10:00|6837.9|6822.9|6834.6|6819.6|6839.1|6824.1|6830.7|6815.7|909
1735931700000|2025-01-03 19:15:00|6834.4|6819.4|6838.9|6823.9|6842.9|6827.9|6832.9|6817.9|362
1736128800000|2025-01-06 02:00:00|6854.5|6839.5|6855.5|6840.5|6861.5|6846.5|6850.5|6835.5|79
1736129100000|2025-01-06 02:05:00|6856|6841|6860|6845|6864|6849|6851.5|6836.5|40
1736129400000|2025-01-06 02:10:00|6860.5|6845.5|6867|6852|6867.2|6852.2|6858|6843|64
1736129700000|2025-01-06 02:15:00|6866.5|6851.5|6867.7|6852.7|6867.7|6852.7|6864.5|6849.5|71
1736130000000|2025-01-06 02:20:00|6866|6851|6865.7|6850.7|6866|6851|6865.7|6850.7|65
1736130300000|2025-01-06 02:25:00|6864.6|6849.6|6872.4|6857.4|6872.9|6857.9|6862.7|6847.7|30
1736130600000|2025-01-06 02:30:00|6872.9|6857.9|6866.9|6851.9|6874.2|6859.2|6866.9|6851.9|28
1736130900000|2025-01-06 02:35:00|6866.2|6851.2|6869.4|6854.4|6869.9|6854.9|6866.2|6851.2|16
1736131200000|2025-01-06 02:40:00|6868.4|6853.4|6868|6853|6869.5|6854.5|6867.4|6852.4|5
1736131500000|2025-01-06 02:45:00|6868.2|6853.2|6867.2|6852.2|6868.7|6853.7|6867|6852|4
1736131800000|2025-01-06 02:50:00|6867.4|6852.4|6867.9|6852.9|6867.9|6852.9|6866.7|6851.7|5
1736132100000|2025-01-06 02:55:00|6867.4|6852.4|6867.9|6852.9|6867.9|6852.9|6866.7|6851.7|5
1736132400000|2025-01-06 03:00:00|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|0
1736132700000|2025-01-06 03:05:00|6867.9|6852.9|6867.7|6852.7|6868.4|6853.4|6866.9|6851.9|2
1736133000000|2025-01-06 03:10:00|6867.9|6852.9|6866.7|6851.7|6867.9|6852.9|6866.5|6851.5|1
1736133300000|2025-01-06 03:15:00|6866.5|6851.5|6859.4|6844.4|6866.7|6851.7|6858.7|6843.7|6
1736133600000|2025-01-06 03:20:00|6859.2|6844.2|6863|6848|6863.5|6848.5|6858.9|6843.9|4
1736133900000|2025-01-06 03:25:00|6863.5|6848.5|6864.5|6849.5|6867.2|6852.2|6863.5|6848.5|5
1736134200000|2025-01-06 03:30:00|6863.3|6848.3|6862|6847|6864.5|6849.5|6861.5|6846.5|2
1736134500000|2025-01-06 03:35:00|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|1
1736134800000|2025-01-06 03:40:00|6863.5|6848.5|6864.2|6849.2|6864.2|6849.2|6863.5|6848.5|1
1736135100000|2025-01-06 03:45:00|6864|6849|6864|6849|6864.2|6849.2|6864|6849|1
1736135400000|2025-01-06 03:50:00|6863.5|6848.5|6861|6846|6863.5|6848.5|6861|6846|1
1736136000000|2025-01-06 04:00:00|6861.2|6846.2|6861|6846|6861.5|6846.5|6861|6846|2
1736136300000|2025-01-06 04:05:00|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|0
1736136600000|2025-01-06 04:10:00|6861.8|6846.8|6862.3|6847.3|6862.3|6847.3|6861.8|6846.8|0
1736136900000|2025-01-06 04:15:00|6860|6845|6860|6845|6860.5|6845.5|6859.8|6844.8|10
1736137200000|2025-01-06 04:20:00|6860.3|6845.3|6860|6845|6860.3|6845.3|6859.5|6844.5|1
1736137500000|2025-01-06 04:25:00|6860.3|6845.3|6860|6845|6860.8|6845.8|6860|6845|0
1736137800000|2025-01-06 04:30:00|6860.3|6845.3|6860|6845|6860.3|6845.3|6860|6845|0
1736138100000|2025-01-06 04:35:00|6859.8|6844.8|6859.8|6844.8|6860|6845|6859.3|6844.3|2
1736138400000|2025-01-06 04:40:00|6859.3|6844.3|6859.1|6844.1|6859.3|6844.3|6859.1|6844.1|0
1736138700000|2025-01-06 04:45:00|6859.3|6844.3|6860.6|6845.6|6860.6|6845.6|6859.3|6844.3|2
1736139000000|2025-01-06 04:50:00|6860.3|6845.3|6859.8|6844.8|6860.3|6845.3|6859.6|6844.6|0
1736139300000|2025-01-06 04:55:00|6859.6|6844.6|6860.3|6845.3|6862.8|6847.8|6859.6|6844.6|7
1736139600000|2025-01-06 05:00:00|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|0
1736140200000|2025-01-06 05:10:00|6861.1|6846.1|6861.4|6846.4|6861.6|6846.6|6861.1|6846.1|2
1736140500000|2025-01-06 05:15:00|6860.5|6845.5|6860.4|6845.4|6860.5|6845.5|6859.1|6844.1|2
1736140800000|2025-01-06 05:20:00|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|0
1736141700000|2025-01-06 05:35:00|6860.9|6845.9|6860.6|6845.6|6860.9|6845.9|6860.6|6845.6|0
1736142000000|2025-01-06 05:40:00|6860.9|6845.9|6862.1|6847.1|6862.4|6847.4|6860.9|6845.9|2
1736142300000|2025-01-06 05:45:00|6861.4|6846.4|6856.3|6841.3|6861.4|6846.4|6852.4|6837.4|8
1736142600000|2025-01-06 05:50:00|6855.5|6840.5|6857.1|6842.1|6857.1|6842.1|6853.9|6838.9|9
1736142900000|2025-01-06 05:55:00|6856.8|6841.8|6853.8|6838.8|6856.8|6841.8|6853.8|6838.8|2
1736143200000|2025-01-06 06:00:00|6853.9|6838.9|6855.4|6840.4|6856.1|6841.1|6853.9|6838.9|1
1736143500000|2025-01-06 06:05:00|6855.9|6840.9|6854.6|6839.6|6855.9|6840.9|6854.6|6839.6|1
1736143800000|2025-01-06 06:10:00|6851.4|6836.4|6851.6|6836.6|6851.6|6836.6|6851.4|6836.4|5
1736144100000|2025-01-06 06:15:00|6851.2|6836.2|6851.9|6836.9|6853.4|6838.4|6850.4|6835.4|6
1736144400000|2025-01-06 06:20:00|6852.4|6837.4|6850.4|6835.4|6852.6|6837.6|6850.2|6835.2|2
1736144700000|2025-01-06 06:25:00|6849.4|6834.4|6850.4|6835.4|6850.4|6835.4|6848.9|6833.9|16
1736145000000|2025-01-06 06:30:00|6850.1|6835.1|6855.2|6840.2|6855.4|6840.4|6850.1|6835.1|10
1736145300000|2025-01-06 06:35:00|6855.4|6840.4|6856.7|6841.7|6856.9|6841.9|6855.4|6840.4|2
1736145600000|2025-01-06 06:40:00|6856.9|6841.9|6857.1|6842.1|6857.4|6842.4|6856.1|6841.1|9
1736145900000|2025-01-06 06:45:00|6856.9|6841.9|6855.4|6840.4|6858.8|6843.8|6855.4|6840.4|12
1736146200000|2025-01-06 06:50:00|6856.2|6841.2|6853.2|6838.2|6856.2|6841.2|6849.4|6834.4|37
1736146500000|2025-01-06 06:55:00|6853.9|6838.9|6853.7|6838.7|6857.7|6842.7|6853.7|6838.7|28
1736146800000|2025-01-06 07:00:00|6852.9|6837.9|6851.2|6836.2|6854.2|6839.2|6850.7|6835.7|4
1736147100000|2025-01-06 07:05:00|6851.9|6836.9|6854|6839|6854|6839|6851.4|6836.4|21
1736147400000|2025-01-06 07:10:00|6853.5|6838.5|6853.7|6838.7|6853.7|6838.7|6852.7|6837.7|2
1736147700000|2025-01-06 07:15:00|6853.2|6838.2|6855.4|6840.4|6855.4|6840.4|6849.7|6834.7|5
1736148000000|2025-01-06 07:20:00|6857.9|6842.9|6855.7|6840.7|6857.9|6842.9|6855.7|6840.7|2
1736148300000|2025-01-06 07:25:00|6857.7|6842.7|6850.7|6835.7|6857.9|6842.9|6850.5|6835.5|2
1736148600000|2025-01-06 07:30:00|6850|6835|6850|6835|6853.4|6838.4|6850|6835|16
1736148900000|2025-01-06 07:35:00|6850.2|6835.2|6853.4|6838.4|6853.4|6838.4|6850.2|6835.2|1
1736149500000|2025-01-06 07:45:00|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|0
1736149800000|2025-01-06 07:50:00|6854.2|6839.2|6857.4|6842.4|6857.4|6842.4|6854.2|6839.2|1
1736150100000|2025-01-06 07:55:00|6855.7|6840.7|6857|6842|6857|6842|6855.7|6840.7|2
1736150400000|2025-01-06 08:00:00|6855.6|6840.6|6854.5|6839.5|6855.6|6840.6|6848.5|6833.5|40
1736150700000|2025-01-06 08:05:00|6853.7|6838.7|6859.5|6844.5|6859.5|6844.5|6853|6838|4
1736151000000|2025-01-06 08:10:00|6860.7|6845.7|6861.5|6846.5|6861.5|6846.5|6856.7|6841.7|21
1736151300000|2025-01-06 08:15:00|6861.2|6846.2|6862.2|6847.2|6862.2|6847.2|6859.2|6844.2|3
1736151600000|2025-01-06 08:20:00|6862|6847|6868.4|6853.4|6869.2|6854.2|6862|6847|57
1736151900000|2025-01-06 08:25:00|6869.2|6854.2|6867|6852|6870.9|6855.9|6865.5|6850.5|27
1736152200000|2025-01-06 08:30:00|6867.7|6852.7|6869.9|6854.9|6870.7|6855.7|6867.7|6852.7|6
1736152500000|2025-01-06 08:35:00|6869.7|6854.7|6865|6850|6869.9|6854.9|6863.5|6848.5|3
1736152800000|2025-01-06 08:40:00|6864.8|6849.8|6865.3|6850.3|6865.3|6850.3|6864|6849|1
1736153100000|2025-01-06 08:45:00|6866.5|6851.5|6866.7|6851.7|6866.7|6851.7|6866.5|6851.5|1
1736153400000|2025-01-06 08:50:00|6869.2|6854.2|6882|6867|6882|6867|6869.2|6854.2|36
1736153700000|2025-01-06 08:55:00|6880.2|6865.2|6881|6866|6883.5|6868.5|6878.7|6863.7|23
1736154000000|2025-01-06 09:00:00|6881.2|6866.2|6888|6873|6890.2|6875.2|6881.2|6866.2|45
1736154300000|2025-01-06 09:05:00|6888.5|6873.5|6894|6879|6895|6880|6886.5|6871.5|32
1736154600000|2025-01-06 09:10:00|6893.3|6878.3|6896.2|6881.2|6898|6883|6889|6874|86
1736154900000|2025-01-06 09:15:00|6896|6881|6896.7|6881.7|6897.5|6882.5|6891|6876|11
1736155200000|2025-01-06 09:20:00|6895.7|6880.7|6896|6881|6898.7|6883.7|6892.7|6877.7|57
1736155500000|2025-01-06 09:25:00|6896.5|6881.5|6900.2|6885.2|6902.7|6887.7|6896.5|6881.5|82
1736155800000|2025-01-06 09:30:00|6899.9|6884.9|6895.5|6880.5|6900.6|6885.6|6894|6879|37
1736156100000|2025-01-06 09:35:00|6899.2|6884.2|6899.4|6884.4|6901.2|6886.2|6896.7|6881.7|23
1736156400000|2025-01-06 09:40:00|6898.9|6883.9|6896.2|6881.2|6899.4|6884.4|6896.2|6881.2|16
1736156700000|2025-01-06 09:45:00|6896.5|6881.5|6896.7|6881.7|6897.4|6882.4|6892.4|6877.4|49
1736157000000|2025-01-06 09:50:00|6896.4|6881.4|6892.5|6877.5|6897.6|6882.6|6891.2|6876.2|52
1736157300000|2025-01-06 09:55:00|6892|6877|6888.7|6873.7|6892|6877|6887.7|6872.7|11
1736157600000|2025-01-06 10:00:00|6889|6874|6889|6874|6889.2|6874.2|6888|6873|7
1736157900000|2025-01-06 10:05:00|6886|6871|6890.7|6875.7|6891|6876|6886|6871|6
1736158200000|2025-01-06 10:10:00|6891|6876|6885.5|6870.5|6892.5|6877.5|6885.5|6870.5|33
1736158500000|2025-01-06 10:15:00|6886|6871|6884.5|6869.5|6887|6872|6881.5|6866.5|67
1736158800000|2025-01-06 10:20:00|6885.1|6870.1|6885.5|6870.5|6885.5|6870.5|6884.5|6869.5|3
1736159100000|2025-01-06 10:25:00|6885.3|6870.3|6879.3|6864.3|6885.3|6870.3|6876.8|6861.8|58
1736159400000|2025-01-06 10:30:00|6878.7|6863.7|6879.3|6864.3|6879.3|6864.3|6875.3|6860.3|20
1736159700000|2025-01-06 10:35:00|6879|6864|6882.3|6867.3|6884|6869|6878|6863|15
1736160000000|2025-01-06 10:40:00|6882|6867|6881.1|6866.1|6882.3|6867.3|6878.6|6863.6|13
1736160300000|2025-01-06 10:45:00|6880.9|6865.9|6882.1|6867.1|6882.6|6867.6|6880.6|6865.6|5
1736160600000|2025-01-06 10:50:00|6880.7|6865.7|6882.6|6867.6|6884.8|6869.8|6879.6|6864.6|23
1736160900000|2025-01-06 10:55:00|6882.3|6867.3|6882.6|6867.6|6882.6|6867.6|6881.3|6866.3|6
1736161200000|2025-01-06 11:00:00|6882.3|6867.3|6883.6|6868.6|6884.8|6869.8|6881.6|6866.6|10
1736161500000|2025-01-06 11:05:00|6884|6869|6884.3|6869.3|6887.1|6872.1|6884|6869|9
1736161800000|2025-01-06 11:10:00|6885.3|6870.3|6888.8|6873.8|6888.8|6873.8|6885.3|6870.3|2
1736162100000|2025-01-06 11:15:00|6889.7|6874.7|6889.1|6874.1|6891.1|6876.1|6888.8|6873.8|16
1736162400000|2025-01-06 11:20:00|6889.6|6874.6|6897.3|6882.3|6897.3|6882.3|6889.6|6874.6|56
1736162700000|2025-01-06 11:25:00|6898.3|6883.3|6900.3|6885.3|6900.3|6885.3|6893.1|6878.1|40
1736163000000|2025-01-06 11:30:00|6900.1|6885.1|6912.3|6897.3|6913|6898|6900.1|6885.1|157
1736163300000|2025-01-06 11:35:00|6912|6897|6911|6896|6914.5|6899.5|6909.3|6894.3|106
1736163600000|2025-01-06 11:40:00|6912.3|6897.3|6914.5|6899.5|6914.5|6899.5|6909.3|6894.3|68
1736163900000|2025-01-06 11:45:00|6915|6900|6910.5|6895.5|6915|6900|6909.8|6894.8|43
1736164200000|2025-01-06 11:50:00|6910.8|6895.8|6912.3|6897.3|6914.2|6899.2|6910.5|6895.5|28
1736164500000|2025-01-06 11:55:00|6911.8|6896.8|6915|6900|6915|6900|6910.3|6895.3|60
1736164800000|2025-01-06 12:00:00|6916.3|6901.3|6914.3|6899.3|6921.7|6906.7|6912.3|6897.3|90
1736165100000|2025-01-06 12:05:00|6914.8|6899.8|6914.5|6899.5|6916|6901|6910.6|6895.6|20
1736165400000|2025-01-06 12:10:00|6915|6900|6916.3|6901.3|6918.3|6903.3|6915|6900|21
1736165700000|2025-01-06 12:15:00|6916|6901|6916|6901|6916.3|6901.3|6913.8|6898.8|25
1736166000000|2025-01-06 12:20:00|6915.5|6900.5|6909.1|6894.1|6915.5|6900.5|6908.4|6893.4|65
1736166300000|2025-01-06 12:25:00|6908.3|6893.3|6913.1|6898.1|6915.4|6900.4|6908.3|6893.3|19
1736166600000|2025-01-06 12:30:00|6913.6|6898.6|6911.9|6896.9|6916.1|6901.1|6911.4|6896.4|18
1736166900000|2025-01-06 12:35:00|6913.1|6898.1|6910.4|6895.4|6914.4|6899.4|6909.7|6894.7|45
1736167200000|2025-01-06 12:40:00|6912.4|6897.4|6914.2|6899.2|6914.2|6899.2|6907.2|6892.2|30
1736167500000|2025-01-06 12:45:00|6913.9|6898.9|6907.4|6892.4|6915.9|6900.9|6906.9|6891.9|34
1736167800000|2025-01-06 12:50:00|6907.2|6892.2|6911.7|6896.7|6912.2|6897.2|6906.9|6891.9|31
1736168100000|2025-01-06 12:55:00|6912.2|6897.2|6906.4|6891.4|6914.2|6899.2|6904.6|6889.6|15
1736168400000|2025-01-06 13:00:00|6909.1|6894.1|6922.1|6907.1|6925.3|6910.3|6906.2|6891.2|357
1736168700000|2025-01-06 13:05:00|6923.1|6908.1|6918.6|6903.6|6926.4|6911.4|6914.7|6899.7|148
1736169000000|2025-01-06 13:10:00|6919.4|6904.4|6920.9|6905.9|6924.9|6909.9|6916.7|6901.7|65
1736169300000|2025-01-06 13:15:00|6918.7|6903.7|6908.4|6893.4|6923.4|6908.4|6885.1|6870.1|157
1736169600000|2025-01-06 13:20:00|6908.1|6893.1|6910|6895|6914.7|6899.7|6905.7|6890.7|165
1736169900000|2025-01-06 13:25:00|6909.7|6894.7|6914.2|6899.2|6916.7|6901.7|6909.5|6894.5|246
1736170200000|2025-01-06 13:30:00|6914.5|6899.5|6925.7|6910.7|6926.4|6911.4|6913.7|6898.7|122
1736170500000|2025-01-06 13:35:00|6925.1|6910.1|6922.7|6907.7|6925.5|6910.5|6919|6904|93
1736170800000|2025-01-06 13:40:00|6922.5|6907.5|6920|6905|6922.5|6907.5|6918.7|6903.7|28
1736171100000|2025-01-06 13:45:00|6920.2|6905.2|6903.8|6888.8|6921|6906|6903.8|6888.8|181
1736171400000|2025-01-06 13:50:00|6904|6889|6904|6889|6904.3|6889.3|6900.3|6885.3|34
1736171700000|2025-01-06 13:55:00|6903.8|6888.8|6898.3|6883.3|6904.8|6889.8|6893.3|6878.3|73
1736172000000|2025-01-06 14:00:00|6898.5|6883.5|6889.1|6874.1|6898.8|6883.8|6889.1|6874.1|33
1736172300000|2025-01-06 14:05:00|6890.1|6875.1|6881.4|6866.4|6891.1|6876.1|6878.4|6863.4|139
1736172600000|2025-01-06 14:10:00|6881.6|6866.6|6879.4|6864.4|6884.6|6869.6|6877.4|6862.4|53
1736172900000|2025-01-06 14:15:00|6879.6|6864.6|6864.4|6849.4|6879.6|6864.6|6860.9|6845.9|302
1736173200000|2025-01-06 14:20:00|6864.9|6849.9|6858.7|6843.7|6866.2|6851.2|6857.4|6842.4|126
1736173500000|2025-01-06 14:25:00|6858.5|6843.5|6866.4|6851.4|6867.9|6852.9|6856.7|6841.7|144
1736173800000|2025-01-06 14:30:00|6866.1|6851.1|6872.1|6857.1|6873.1|6858.1|6862.9|6847.9|201
1736174100000|2025-01-06 14:35:00|6872.3|6857.3|6876.9|6861.9|6879.8|6864.8|6870.7|6855.7|51
1736174400000|2025-01-06 14:40:00|6876.7|6861.7|6879.4|6864.4|6885.6|6870.6|6875.2|6860.2|116
1736174700000|2025-01-06 14:45:00|6879.1|6864.1|6887.3|6872.3|6887.6|6872.6|6876.6|6861.6|53
1736175000000|2025-01-06 14:50:00|6887.6|6872.6|6889.4|6874.4|6892.9|6877.9|6885.8|6870.8|69
1736175300000|2025-01-06 14:55:00|6889.1|6874.1|6896.4|6881.4|6899.6|6884.6|6889.1|6874.1|86
1736175600000|2025-01-06 15:00:00|6896.6|6881.6|6899.4|6884.4|6902.4|6887.4|6896.6|6881.6|73
1736175900000|2025-01-06 15:05:00|6895.6|6880.6|6896.9|6881.9|6899.6|6884.6|6891.6|6876.6|66
1736176200000|2025-01-06 15:10:00|6897.4|6882.4|6897.4|6882.4|6897.4|6882.4|6886.6|6871.6|68
1736176500000|2025-01-06 15:15:00|6897.1|6882.1|6903.6|6888.6|6903.6|6888.6|6893.6|6878.6|59
1736176800000|2025-01-06 15:20:00|6904.6|6889.6|6910.3|6895.3|6910.6|6895.6|6901.4|6886.4|109
1736177100000|2025-01-06 15:25:00|6910.1|6895.1|6906.3|6891.3|6910.1|6895.1|6904.6|6889.6|56
1736177400000|2025-01-06 15:30:00|6913.3|6898.3|6917.1|6902.1|6917.8|6902.8|6908.3|6893.3|241
1736177700000|2025-01-06 15:35:00|6916.8|6901.8|6913.6|6898.6|6916.8|6901.8|6910.6|6895.6|96
1736178000000|2025-01-06 15:40:00|6914.3|6899.3|6914.6|6899.6|6916.8|6901.8|6913.3|6898.3|60
1736178300000|2025-01-06 15:45:00|6914.8|6899.8|6912.1|6897.1|6921.3|6906.3|6911.1|6896.1|78
1736178600000|2025-01-06 15:50:00|6913.4|6898.4|6916.8|6901.8|6917.9|6902.9|6912.4|6897.4|55
1736178900000|2025-01-06 15:55:00|6917.1|6902.1|6912.1|6897.1|6919.9|6904.9|6910.9|6895.9|52
1736179200000|2025-01-06 16:00:00|6910.4|6895.4|6910.8|6895.8|6914.3|6899.3|6905.4|6890.4|74
1736179500000|2025-01-06 16:05:00|6911.1|6896.1|6915.8|6900.8|6919.8|6904.8|6905.9|6890.9|75
1736179800000|2025-01-06 16:10:00|6916.3|6901.3|6929.3|6914.3|6929.6|6914.6|6915.3|6900.3|157
1736180100000|2025-01-06 16:15:00|6929.8|6914.8|6931.6|6916.6|6933.3|6918.3|6922.8|6907.8|131
1736180400000|2025-01-06 16:20:00|6931.8|6916.8|6930.8|6915.8|6932.3|6917.3|6927.1|6912.1|79
1736180700000|2025-01-06 16:25:00|6930.6|6915.6|6930.8|6915.8|6931.3|6916.3|6923.8|6908.8|136
1736181000000|2025-01-06 16:30:00|6930.6|6915.6|6934.1|6919.1|6935.8|6920.8|6930.6|6915.6|157
1736181300000|2025-01-06 16:35:00|6934.3|6919.3|6936.3|6921.3|6936.3|6921.3|6932.9|6917.9|89
1736181600000|2025-01-06 16:40:00|6936.9|6921.9|6938.4|6923.4|6942.6|6927.6|6932.1|6917.1|99
1736181900000|2025-01-06 16:45:00|6937.4|6922.4|6926.5|6911.5|6941.1|6926.1|6924.8|6909.8|139
1736182200000|2025-01-06 16:50:00|6925.8|6910.8|6926.5|6911.5|6930.5|6915.5|6924.3|6909.3|82
1736182500000|2025-01-06 16:55:00|6926|6911|6924|6909|6929.5|6914.5|6921.3|6906.3|82
1736182800000|2025-01-06 17:00:00|6925|6910|6915.3|6900.3|6929.5|6914.5|6915.3|6900.3|90
1736183100000|2025-01-06 17:05:00|6915|6900|6920.3|6905.3|6921.6|6906.6|6914.8|6899.8|81
1736183400000|2025-01-06 17:10:00|6921.1|6906.1|6923.3|6908.3|6925.3|6910.3|6919.8|6904.8|24
1736183700000|2025-01-06 17:15:00|6923.1|6908.1|6924.8|6909.8|6925.6|6910.6|6921.1|6906.1|34
1736184000000|2025-01-06 17:20:00|6925.1|6910.1|6927.1|6912.1|6928.5|6913.5|6924.3|6909.3|66
1736184300000|2025-01-06 17:25:00|6926.8|6911.8|6926.5|6911.5|6927|6912|6924.8|6909.8|72
1736184600000|2025-01-06 17:30:00|6926.8|6911.8|6927.5|6912.5|6930|6915|6924.5|6909.5|97
1736184900000|2025-01-06 17:35:00|6927.3|6912.3|6917.1|6902.1|6928.3|6913.3|6916.6|6901.6|97
1736185200000|2025-01-06 17:40:00|6917.4|6902.4|6924.9|6909.9|6924.9|6909.9|6917.4|6902.4|65
1736185500000|2025-01-06 17:45:00|6925.6|6910.6|6932.1|6917.1|6933.1|6918.1|6923.4|6908.4|101
1736185800000|2025-01-06 17:50:00|6931.5|6916.5|6931.1|6916.1|6933.9|6918.9|6929.6|6914.6|80
1736186100000|2025-01-06 17:55:00|6930.9|6915.9|6931.2|6916.2|6931.6|6916.6|6929.4|6914.4|52
1736186400000|2025-01-06 18:00:00|6931.4|6916.4|6925.6|6910.6|6932.4|6917.4|6925.4|6910.4|34
1736186700000|2025-01-06 18:05:00|6927.4|6912.4|6933.7|6918.7|6936.1|6921.1|6927.4|6912.4|92
1736187000000|2025-01-06 18:10:00|6933.9|6918.9|6933.4|6918.4|6934.4|6919.4|6931.9|6916.9|100
1736187300000|2025-01-06 18:15:00|6936.7|6921.7|6932.4|6917.4|6937.2|6922.2|6932.4|6917.4|79
1736187600000|2025-01-06 18:20:00|6931.4|6916.4|6934.4|6919.4|6934.4|6919.4|6931.4|6916.4|48
1736187900000|2025-01-06 18:25:00|6934.7|6919.7|6934.9|6919.9|6937.9|6922.9|6934.2|6919.2|63
1736188200000|2025-01-06 18:30:00|6935.1|6920.1|6936.9|6921.9|6936.9|6921.9|6934.7|6919.7|57
1736188500000|2025-01-06 18:35:00|6937.2|6922.2|6931.4|6916.4|6937.4|6922.4|6931.4|6916.4|33
1736188800000|2025-01-06 18:40:00|6931.2|6916.2|6933.5|6918.5|6933.5|6918.5|6931|6916|51
1736189100000|2025-01-06 18:45:00|6934.5|6919.5|6931.2|6916.2|6934.7|6919.7|6931.2|6916.2|115
1736189400000|2025-01-06 18:50:00|6930.7|6915.7|6931.2|6916.2|6932.5|6917.5|6925.5|6910.5|103
1736189700000|2025-01-06 18:55:00|6931|6916|6931.5|6916.5|6932.2|6917.2|6929.8|6914.8|94
1736190000000|2025-01-06 19:00:00|6931.2|6916.2|6927.6|6912.6|6933.5|6918.5|6924.3|6909.3|319
1736190300000|2025-01-06 19:05:00|6927.8|6912.8|6928.2|6913.2|6928.7|6913.7|6924.4|6909.4|244
1736190600000|2025-01-06 19:10:00|6927.9|6912.9|6939.4|6924.4|6939.9|6924.9|6927.7|6912.7|1142
1736190900000|2025-01-06 19:15:00|6939.6|6924.6|6940.4|6925.4|6943.3|6928.3|6939.1|6924.1|462
1736215200000|2025-01-07 02:00:00|6933.2|6918.2|6952.8|6937.8|6954.8|6939.8|6919.7|6904.7|359
1736215500000|2025-01-07 02:05:00|6951.4|6936.4|6948.2|6933.2|6951.4|6936.4|6948.2|6933.2|28
1736215800000|2025-01-07 02:10:00|6946.2|6931.2|6946.5|6931.5|6946.7|6931.7|6946|6931|9
1736216100000|2025-01-07 02:15:00|6947|6932|6950.1|6935.1|6952.6|6937.6|6947|6932|9
1736216400000|2025-01-07 02:20:00|6950.3|6935.3|6951.3|6936.3|6951.3|6936.3|6949.8|6934.8|3
1736216700000|2025-01-07 02:25:00|6950.8|6935.8|6949.3|6934.3|6951.3|6936.3|6949.3|6934.3|19
1736217000000|2025-01-07 02:30:00|6950.8|6935.8|6949.1|6934.1|6950.8|6935.8|6946|6931|8
1736217300000|2025-01-07 02:35:00|6948.5|6933.5|6949.3|6934.3|6949.3|6934.3|6947.1|6932.1|4
1736217600000|2025-01-07 02:40:00|6948.4|6933.4|6947.8|6932.8|6949.3|6934.3|6946.9|6931.9|7
1736217900000|2025-01-07 02:45:00|6948.6|6933.6|6948.9|6933.9|6950.9|6935.9|6947.9|6932.9|5
1736218200000|2025-01-07 02:50:00|6948.4|6933.4|6946.4|6931.4|6948.4|6933.4|6945.6|6930.6|21
1736218500000|2025-01-07 02:55:00|6946.9|6931.9|6945.3|6930.3|6948.4|6933.4|6945.3|6930.3|4
1736218800000|2025-01-07 03:00:00|6946.1|6931.1|6946.4|6931.4|6946.9|6931.9|6945.9|6930.9|6
1736219100000|2025-01-07 03:05:00|6945.9|6930.9|6943.2|6928.2|6945.9|6930.9|6942.9|6927.9|9
1736219400000|2025-01-07 03:10:00|6942.9|6927.9|6946.4|6931.4|6946.6|6931.6|6942.9|6927.9|2
1736219700000|2025-01-07 03:15:00|6945.9|6930.9|6945.1|6930.1|6945.9|6930.9|6944.9|6929.9|0
1736220000000|2025-01-07 03:20:00|6945.9|6930.9|6945.9|6930.9|6946.2|6931.2|6945.7|6930.7|0
1736220300000|2025-01-07 03:25:00|6948.2|6933.2|6947.6|6932.6|6948.4|6933.4|6945.9|6930.9|19
1736220600000|2025-01-07 03:30:00|6947.8|6932.8|6947.4|6932.4|6947.8|6932.8|6947.4|6932.4|3
1736220900000|2025-01-07 03:35:00|6946.9|6931.9|6946.9|6931.9|6947.1|6932.1|6946.9|6931.9|0
1736221200000|2025-01-07 03:40:00|6946.6|6931.6|6946.6|6931.6|6947.1|6932.1|6946.4|6931.4|1
1736221500000|2025-01-07 03:45:00|6946.9|6931.9|6947.1|6932.1|6947.1|6932.1|6946.9|6931.9|0
1736222100000|2025-01-07 03:55:00|6948.7|6933.7|6948.7|6933.7|6948.7|6933.7|6948.7|6933.7|5
1736222400000|2025-01-07 04:00:00|6945.4|6930.4|6945.6|6930.6|6945.6|6930.6|6945.4|6930.4|15
1736222700000|2025-01-07 04:05:00|6945.7|6930.7|6942.9|6927.9|6945.7|6930.7|6942.4|6927.4|2
1736223000000|2025-01-07 04:10:00|6943.2|6928.2|6942.9|6927.9|6943.2|6928.2|6942.9|6927.9|0
1736223300000|2025-01-07 04:15:00|6942.4|6927.4|6942.4|6927.4|6942.4|6927.4|6942.4|6927.4|0
1736223600000|2025-01-07 04:20:00|6942.6|6927.6|6942.6|6927.6|6942.6|6927.6|6942.4|6927.4|1
1736223900000|2025-01-07 04:25:00|6943.6|6928.6|6944.6|6929.6|6944.6|6929.6|6943.6|6928.6|1
1736224200000|2025-01-07 04:30:00|6944.8|6929.8|6945.1|6930.1|6945.1|6930.1|6944.8|6929.8|0
1736224500000|2025-01-07 04:35:00|6944.8|6929.8|6947.6|6932.6|6947.6|6932.6|6944.8|6929.8|7
1736224800000|2025-01-07 04:40:00|||||||||1
1736225700000|2025-01-07 04:55:00|6947.9|6932.9|6946.9|6931.9|6948.1|6933.1|6946.1|6931.1|1
1736226000000|2025-01-07 05:00:00|6946.4|6931.4|6947.1|6932.1|6947.1|6932.1|6946.1|6931.1|0
1736226300000|2025-01-07 05:05:00|6946.9|6931.9|6945.7|6930.7|6948.2|6933.2|6945.7|6930.7|5
1736226600000|2025-01-07 05:10:00|6946.2|6931.2|6945.9|6930.9|6946.2|6931.2|6945.9|6930.9|0
1736226900000|2025-01-07 05:15:00|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|6945.7|6930.7|0
1736227200000|2025-01-07 05:20:00|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|0
1736227500000|2025-01-07 05:25:00|6945.9|6930.9|6947.2|6932.2|6947.2|6932.2|6945.7|6930.7|5
1736227800000|2025-01-07 05:30:00|6947.7|6932.7|6948.4|6933.4|6948.4|6933.4|6946.4|6931.4|3
1736228100000|2025-01-07 05:35:00|6948.5|6933.5|6960.3|6945.3|6960.3|6945.3|6948.5|6933.5|33
1736228400000|2025-01-07 05:40:00|6960.4|6945.4|6957.6|6942.6|6960.4|6945.4|6957.6|6942.6|2
1736228700000|2025-01-07 05:45:00|6957.4|6942.4|6950.4|6935.4|6957.4|6942.4|6950.4|6935.4|3
1736229000000|2025-01-07 05:50:00|6950.1|6935.1|6951.1|6936.1|6952.1|6937.1|6948.6|6933.6|2
1736229300000|2025-01-07 05:55:00|6951.4|6936.4|6950.6|6935.6|6952.4|6937.4|6950.6|6935.6|1
1736229600000|2025-01-07 06:00:00|6950.1|6935.1|6949.1|6934.1|6951.9|6936.9|6947.5|6932.5|5
1736229900000|2025-01-07 06:05:00|6949.6|6934.6|6951.2|6936.2|6951.2|6936.2|6949.6|6934.6|10
1736230200000|2025-01-07 06:10:00|6951.4|6936.4|6957.5|6942.5|6957.5|6942.5|6951.4|6936.4|7
1736230500000|2025-01-07 06:15:00|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|6957.3|6942.3|0
1736230800000|2025-01-07 06:20:00|6957.3|6942.3|6954.4|6939.4|6957.3|6942.3|6954.4|6939.4|6
1736231100000|2025-01-07 06:25:00|6954.2|6939.2|6954.4|6939.4|6954.4|6939.4|6954.2|6939.2|0
1736231400000|2025-01-07 06:30:00|6954.7|6939.7|6955.4|6940.4|6955.7|6940.7|6954.7|6939.7|0
1736231700000|2025-01-07 06:35:00|6955.2|6940.2|6955.7|6940.7|6956|6941|6954.4|6939.4|7
1736232000000|2025-01-07 06:40:00|6956|6941|6956.5|6941.5|6956.7|6941.7|6954.7|6939.7|10
1736232300000|2025-01-07 06:45:00|6956.7|6941.7|6954.7|6939.7|6956.7|6941.7|6954.7|6939.7|5
1736232600000|2025-01-07 06:50:00|6956.4|6941.4|6958|6943|6958.5|6943.5|6956.4|6941.4|14
1736232900000|2025-01-07 06:55:00|6958.2|6943.2|6961.9|6946.9|6961.9|6946.9|6958.2|6943.2|7
1736233200000|2025-01-07 07:00:00|6962.1|6947.1|6960.4|6945.4|6962.1|6947.1|6960.4|6945.4|5
1736233500000|2025-01-07 07:05:00|6960.2|6945.2|6958.4|6943.4|6960.2|6945.2|6956.7|6941.7|6
1736233800000|2025-01-07 07:10:00|6956.3|6941.3|6960.7|6945.7|6960.7|6945.7|6955.3|6940.3|4
1736234100000|2025-01-07 07:15:00|6960.2|6945.2|6960.7|6945.7|6961.2|6946.2|6960|6945|7
1736234400000|2025-01-07 07:20:00|6960.2|6945.2|6960.4|6945.4|6960.4|6945.4|6960.2|6945.2|0
1736234700000|2025-01-07 07:25:00|6960.2|6945.2|6958.2|6943.2|6960.2|6945.2|6958.2|6943.2|4
1736235000000|2025-01-07 07:30:00|6959|6944|6954.8|6939.8|6960.5|6945.5|6954.8|6939.8|8
1736235300000|2025-01-07 07:35:00|6953.6|6938.6|6950.2|6935.2|6953.8|6938.8|6947.4|6932.4|64
1736235600000|2025-01-07 07:40:00|6949.9|6934.9|6948.9|6933.9|6951.8|6936.8|6946.9|6931.9|19
1736235900000|2025-01-07 07:45:00|6949.9|6934.9|6949.9|6934.9|6949.9|6934.9|6948.4|6933.4|4
1736236200000|2025-01-07 07:50:00|6949.2|6934.2|6947.4|6932.4|6949.4|6934.4|6947.2|6932.2|2
1736236500000|2025-01-07 07:55:00|6947.5|6932.5|6941.7|6926.7|6948.4|6933.4|6941.7|6926.7|10
1736236800000|2025-01-07 08:00:00|6945|6930|6950.2|6935.2|6951.4|6936.4|6945|6930|13
1736237100000|2025-01-07 08:05:00|6950.7|6935.7|6948.4|6933.4|6950.9|6935.9|6947.7|6932.7|1
1736237400000|2025-01-07 08:10:00|6949.2|6934.2|6950.9|6935.9|6951.4|6936.4|6948|6933|3
1736237700000|2025-01-07 08:15:00|6952.4|6937.4|6953.4|6938.4|6953.4|6938.4|6952.4|6937.4|4
1736238000000|2025-01-07 08:20:00|6955.6|6940.6|6955.6|6940.6|6956.9|6941.9|6955.2|6940.2|6
1736238300000|2025-01-07 08:25:00|6955.9|6940.9|6956.4|6941.4|6956.4|6941.4|6955.9|6940.9|1
1736238600000|2025-01-07 08:30:00|6956.6|6941.6|6960.4|6945.4|6960.7|6945.7|6956.5|6941.5|56
1736238900000|2025-01-07 08:35:00|6960.2|6945.2|6960.1|6945.1|6960.9|6945.9|6959.4|6944.4|6
1736239200000|2025-01-07 08:40:00|6959.9|6944.9|6960.8|6945.8|6960.8|6945.8|6959.7|6944.7|0
1736239500000|2025-01-07 08:45:00|6960.4|6945.4|6958.7|6943.7|6960.4|6945.4|6958.7|6943.7|4
1736239800000|2025-01-07 08:50:00|6957.7|6942.7|6953.4|6938.4|6957.7|6942.7|6953.4|6938.4|5
1736240100000|2025-01-07 08:55:00|6953.7|6938.7|6956.6|6941.6|6956.8|6941.8|6953.7|6938.7|3
1736240400000|2025-01-07 09:00:00|6956.8|6941.8|6958.2|6943.2|6958.2|6943.2|6955.7|6940.7|1
1736240700000|2025-01-07 09:05:00|6958.4|6943.4|6957|6942|6958.9|6943.9|6956.5|6941.5|7
1736241000000|2025-01-07 09:10:00|6957.2|6942.2|6955.7|6940.7|6958.2|6943.2|6955.4|6940.4|2
1736241300000|2025-01-07 09:15:00|6955.2|6940.2|6961.9|6946.9|6962.1|6947.1|6955.2|6940.2|50
1736241600000|2025-01-07 09:20:00|6961.4|6946.4|6962.7|6947.7|6962.7|6947.7|6961.4|6946.4|0
1736241900000|2025-01-07 09:25:00|6965.4|6950.4|6965.4|6950.4|6966.1|6951.1|6964.4|6949.4|15
1736242200000|2025-01-07 09:30:00|6965.2|6950.2|6963.3|6948.3|6965.9|6950.9|6962.1|6947.1|18
1736242500000|2025-01-07 09:35:00|6963|6948|6961.3|6946.3|6963|6948|6960.5|6945.5|10
1736242800000|2025-01-07 09:40:00|6961|6946|6959.3|6944.3|6961.8|6946.8|6957.8|6942.8|19
1736243100000|2025-01-07 09:45:00|6959.5|6944.5|6958.3|6943.3|6959.8|6944.8|6958.3|6943.3|5
1736243400000|2025-01-07 09:50:00|6957.3|6942.3|6953.5|6938.5|6958.3|6943.3|6953.5|6938.5|9
1736243700000|2025-01-07 09:55:00|6953.3|6938.3|6956.8|6941.8|6957.8|6942.8|6953.3|6938.3|7
1736244000000|2025-01-07 10:00:00|6957|6942|6955.8|6940.8|6957|6942|6955.6|6940.6|8
1736244300000|2025-01-07 10:05:00|6956.5|6941.5|6955|6940|6957|6942|6954.8|6939.8|3
1736244600000|2025-01-07 10:10:00|6955.3|6940.3|6960|6945|6961.5|6946.5|6954.5|6939.5|21
1736244900000|2025-01-07 10:15:00|6960.5|6945.5|6960.8|6945.8|6961.5|6946.5|6960.5|6945.5|3
1736245200000|2025-01-07 10:20:00|6961|6946|6963|6948|6963.3|6948.3|6961|6946|1
1736245500000|2025-01-07 10:25:00|6963.3|6948.3|6961.8|6946.8|6963.5|6948.5|6961.8|6946.8|4
1736245800000|2025-01-07 10:30:00|6962|6947|6962|6947|6963.5|6948.5|6961.8|6946.8|5
1736246100000|2025-01-07 10:35:00|6962.3|6947.3|6963|6948|6963|6948|6962.3|6947.3|2
1736246400000|2025-01-07 10:40:00|6963.5|6948.5|6965.5|6950.5|6968.3|6953.3|6960.3|6945.3|52
1736246700000|2025-01-07 10:45:00|6966|6951|6967|6952|6967|6952|6965.5|6950.5|26
1736247000000|2025-01-07 10:50:00|6967.5|6952.5|6967.3|6952.3|6968.3|6953.3|6967|6952|2
1736247300000|2025-01-07 10:55:00|6966.8|6951.8|6967.8|6952.8|6967.8|6952.8|6966.8|6951.8|6
1736247600000|2025-01-07 11:00:00|6967.3|6952.3|6968.3|6953.3|6968.3|6953.3|6967.3|6952.3|26
1736247900000|2025-01-07 11:05:00|6968.6|6953.6|6971.6|6956.6|6972.6|6957.6|6967.6|6952.6|53
1736248200000|2025-01-07 11:10:00|6971.8|6956.8|6972.8|6957.8|6973.6|6958.6|6971.6|6956.6|9
1736248500000|2025-01-07 11:15:00|6971.8|6956.8|6969.8|6954.8|6971.8|6956.8|6967.6|6952.6|34
1736248800000|2025-01-07 11:20:00|6970.1|6955.1|6966.6|6951.6|6970.5|6955.5|6964.4|6949.4|11
1736249100000|2025-01-07 11:25:00|6967|6952|6961.9|6946.9|6967.9|6952.9|6959.1|6944.1|10
1736249400000|2025-01-07 11:30:00|6962.3|6947.3|6963.1|6948.1|6963.1|6948.1|6961.9|6946.9|2
1736249700000|2025-01-07 11:35:00|6962.9|6947.9|6964.3|6949.3|6964.3|6949.3|6962.1|6947.1|2
1736250000000|2025-01-07 11:40:00|6965.3|6950.3|6969.3|6954.3|6969.3|6954.3|6964.1|6949.1|6
1736250300000|2025-01-07 11:45:00|6969|6954|6971.3|6956.3|6971.8|6956.8|6968.8|6953.8|7
1736250600000|2025-01-07 11:50:00|6971.8|6956.8|6973.1|6958.1|6973.1|6958.1|6971.8|6956.8|3
1736250900000|2025-01-07 11:55:00|6973.6|6958.6|6976.3|6961.3|6977.8|6962.8|6973.6|6958.6|73
1736251200000|2025-01-07 12:00:00|6976|6961|6979|6964|6979.5|6964.5|6975.5|6960.5|102
1736251500000|2025-01-07 12:05:00|6977.6|6962.6|6979|6964|6979.1|6964.1|6977.6|6962.6|45
1736251800000|2025-01-07 12:10:00|6978.8|6963.8|6979.6|6964.6|6979.6|6964.6|6977.3|6962.3|23
1736252100000|2025-01-07 12:15:00|6980.1|6965.1|6982.3|6967.3|6983.1|6968.1|6980.1|6965.1|28
1736252400000|2025-01-07 12:20:00|6982.6|6967.6|6976.1|6961.1|6982.6|6967.6|6975.8|6960.8|36
1736252700000|2025-01-07 12:25:00|6976.8|6961.8|6974.6|6959.6|6980.3|6965.3|6974.6|6959.6|33
1736253000000|2025-01-07 12:30:00|6974.8|6959.8|6971.6|6956.6|6977.4|6962.4|6971.6|6956.6|23
1736253300000|2025-01-07 12:35:00|6973.1|6958.1|6966.6|6951.6|6973.1|6958.1|6965.1|6950.1|48
1736253600000|2025-01-07 12:40:00|6967.1|6952.1|6968.1|6953.1|6968.6|6953.6|6966.4|6951.4|180
1736253900000|2025-01-07 12:45:00|6968.6|6953.6|6972.6|6957.6|6973.1|6958.1|6968.6|6953.6|25
1736254200000|2025-01-07 12:50:00|6974.1|6959.1|6973.2|6958.2|6974.1|6959.1|6972.4|6957.4|13
1736254500000|2025-01-07 12:55:00|6972.4|6957.4|6970.5|6955.5|6972.9|6957.9|6970.5|6955.5|29
1736254800000|2025-01-07 13:00:00|6970.2|6955.2|6965.9|6950.9|6970.2|6955.2|6961.5|6946.5|118
1736255100000|2025-01-07 13:05:00|6966.4|6951.4|6951|6936|6966.4|6951.4|6950|6935|92
1736255400000|2025-01-07 13:10:00|6951.5|6936.5|6960|6945|6962.3|6947.3|6950.3|6935.3|137
1736255700000|2025-01-07 13:15:00|6960.3|6945.3|6968.3|6953.3|6968.3|6953.3|6959|6944|72
1736256000000|2025-01-07 13:20:00|6967.6|6952.6|6966.3|6951.3|6968.8|6953.8|6966.1|6951.1|97
1736256300000|2025-01-07 13:25:00|6966.6|6951.6|6965.6|6950.6|6968.1|6953.1|6964|6949|84
1736256600000|2025-01-07 13:30:00|6965.3|6950.3|6957|6942|6965.3|6950.3|6956.8|6941.8|75
1736256900000|2025-01-07 13:35:00|6955.9|6940.9|6940.2|6925.2|6955.9|6940.9|6936.7|6921.7|181
1736257200000|2025-01-07 13:40:00|6939.7|6924.7|6941.9|6926.9|6945.6|6930.6|6936.7|6921.7|90
1736257500000|2025-01-07 13:45:00|6942.1|6927.1|6940.1|6925.1|6942.1|6927.1|6935.1|6920.1|64
1736257800000|2025-01-07 13:50:00|6939.8|6924.8|6932|6917|6939.8|6924.8|6931.6|6916.6|47
1736258100000|2025-01-07 13:55:00|6932.6|6917.6|6933.7|6918.7|6935.6|6920.6|6931.6|6916.6|67
1736258400000|2025-01-07 14:00:00|6933.2|6918.2|6939.6|6924.6|6942.8|6927.8|6933.2|6918.2|93
1736258700000|2025-01-07 14:05:00|6938.9|6923.9|6938.6|6923.6|6939.6|6924.6|6935.6|6920.6|43
1736259000000|2025-01-07 14:10:00|6939.1|6924.1|6932.6|6917.6|6939.1|6924.1|6932.1|6917.1|71
1736259300000|2025-01-07 14:15:00|6932.1|6917.1|6932.9|6917.9|6936.6|6921.6|6931.6|6916.6|17
1736259600000|2025-01-07 14:20:00|6933.4|6918.4|6928.2|6913.2|6934.6|6919.6|6928.2|6913.2|53
1736259900000|2025-01-07 14:25:00|6927.7|6912.7|6928.2|6913.2|6930.2|6915.2|6927.7|6912.7|31
1736260200000|2025-01-07 14:30:00|6927.7|6912.7|6928.7|6913.7|6930.2|6915.2|6923.7|6908.7|191
1736260500000|2025-01-07 14:35:00|6928.5|6913.5|6919|6904|6928.5|6913.5|6919|6904|81
1736260800000|2025-01-07 14:40:00|6918.2|6903.2|6920|6905|6922.2|6907.2|6913.2|6898.2|143
1736261100000|2025-01-07 14:45:00|6918.7|6903.7|6924.2|6909.2|6927|6912|6915|6900|211
1736261400000|2025-01-07 14:50:00|6924.7|6909.7|6950.1|6935.1|6951.9|6936.9|6923|6908|221
1736261700000|2025-01-07 14:55:00|6950.6|6935.6|6956.4|6941.4|6957.2|6942.2|6949.6|6934.6|212
1736262000000|2025-01-07 15:00:00|6956.6|6941.6|6957.9|6942.9|6962.9|6947.9|6954.9|6939.9|220
1736262300000|2025-01-07 15:05:00|6957.7|6942.7|6959.2|6944.2|6960.9|6945.9|6955.9|6940.9|76
1736262600000|2025-01-07 15:10:00|6959.4|6944.4|6964.4|6949.4|6964.4|6949.4|6957.9|6942.9|127
1736262900000|2025-01-07 15:15:00|6965.4|6950.4|6966.7|6951.7|6968.2|6953.2|6963.9|6948.9|128
1736263200000|2025-01-07 15:20:00|6966.4|6951.4|6967.9|6952.9|6968.4|6953.4|6965.2|6950.2|115
1736263500000|2025-01-07 15:25:00|6967.7|6952.7|6961|6946|6968.2|6953.2|6961|6946|91
1736263800000|2025-01-07 15:30:00|6959.5|6944.5|6953.2|6938.2|6962.9|6947.9|6950.2|6935.2|161
1736264100000|2025-01-07 15:35:00|6953.6|6938.6|6953.4|6938.4|6956.9|6941.9|6949.7|6934.7|55
1736264400000|2025-01-07 15:40:00|6953|6938|6962|6947|6963.2|6948.2|6952.2|6937.2|89
1736264700000|2025-01-07 15:45:00|6962.2|6947.2|6962.9|6947.9|6965.2|6950.2|6961.2|6946.2|67
1736265000000|2025-01-07 15:50:00|6963.9|6948.9|6968.7|6953.7|6969.2|6954.2|6963.7|6948.7|59
1736265300000|2025-01-07 15:55:00|6968.2|6953.2|6969|6954|6972.2|6957.2|6968.2|6953.2|112
1736265600000|2025-01-07 16:00:00|6970.4|6955.4|6964.8|6949.8|6978|6963|6964.8|6949.8|175
1736265900000|2025-01-07 16:05:00|6964.5|6949.5|6967.3|6952.3|6967.3|6952.3|6959|6944|92
1736266200000|2025-01-07 16:10:00|6967|6952|6962.8|6947.8|6968.8|6953.8|6960.8|6945.8|66
1736266500000|2025-01-07 16:15:00|6962.5|6947.5|6964.6|6949.6|6966.5|6951.5|6961|6946|62
1736266800000|2025-01-07 16:20:00|6964.8|6949.8|6957.3|6942.3|6966.1|6951.1|6957.3|6942.3|135
1736267100000|2025-01-07 16:25:00|6957.1|6942.1|6952.9|6937.9|6957.3|6942.3|6952.6|6937.6|171
1736267400000|2025-01-07 16:30:00|6954.7|6939.7|6946.2|6931.2|6954.7|6939.7|6942.2|6927.2|226
1736267700000|2025-01-07 16:35:00|6946.4|6931.4|6949.4|6934.4|6950.9|6935.9|6940.9|6925.9|127
1736268000000|2025-01-07 16:40:00|6950.7|6935.7|6962.4|6947.4|6962.9|6947.9|6950.7|6935.7|110
1736268300000|2025-01-07 16:45:00|6961.9|6946.9|6958.4|6943.4|6962.7|6947.7|6955.7|6940.7|124
1736268600000|2025-01-07 16:50:00|6958.6|6943.6|6951.7|6936.7|6958.6|6943.6|6950.2|6935.2|65
1736268900000|2025-01-07 16:55:00|6951.2|6936.2|6946.7|6931.7|6952.4|6937.4|6945.9|6930.9|95
1736269200000|2025-01-07 17:00:00|6944.7|6929.7|6942.7|6927.7|6948.4|6933.4|6942.7|6927.7|89
1736269500000|2025-01-07 17:05:00|6942.9|6927.9|6946.4|6931.4|6947.4|6932.4|6940.9|6925.9|70
1736269800000|2025-01-07 17:10:00|6946.2|6931.2|6942.7|6927.7|6946.7|6931.7|6941.4|6926.4|60
1736270100000|2025-01-07 17:15:00|6942.9|6927.9|6946|6931|6946.3|6931.3|6941.5|6926.5|65
1736270400000|2025-01-07 17:20:00|6946.6|6931.6|6948.2|6933.2|6950.9|6935.9|6946.2|6931.2|134
1736270700000|2025-01-07 17:25:00|6948.4|6933.4|6946.7|6931.7|6948.7|6933.7|6946.2|6931.2|52
1736271000000|2025-01-07 17:30:00|6946.9|6931.9|6938.5|6923.5|6946.9|6931.9|6936.2|6921.2|174
1736271300000|2025-01-07 17:35:00|6938.7|6923.7|6938|6923|6940|6925|6936.5|6921.5|93
1736271600000|2025-01-07 17:40:00|6938.2|6923.2|6945.5|6930.5|6945.5|6930.5|6937.2|6922.2|70
1736271900000|2025-01-07 17:45:00|6944.5|6929.5|6941.7|6926.7|6945.2|6930.2|6940.8|6925.8|74
1736272200000|2025-01-07 17:50:00|6942|6927|6941.5|6926.5|6942.7|6927.7|6935.8|6920.8|134
1736272500000|2025-01-07 17:55:00|6941.8|6926.8|6943.5|6928.5|6944.5|6929.5|6940.5|6925.5|62
1736272800000|2025-01-07 18:00:00|6943.7|6928.7|6945.2|6930.2|6946.7|6931.7|6941.3|6926.3|51
1736273100000|2025-01-07 18:05:00|6945.8|6930.8|6943.8|6928.8|6947|6932|6943.5|6928.5|57
1736273400000|2025-01-07 18:10:00|6944|6929|6943.3|6928.3|6945.8|6930.8|6941.3|6926.3|85
1736273700000|2025-01-07 18:15:00|6943|6928|6940.3|6925.3|6944.8|6929.8|6939.1|6924.1|82
1736274000000|2025-01-07 18:20:00|6940.1|6925.1|6939.3|6924.3|6942.1|6927.1|6938.6|6923.6|122
1736274300000|2025-01-07 18:25:00|6939.6|6924.6|6940.8|6925.8|6942.1|6927.1|6939.3|6924.3|56
1736274600000|2025-01-07 18:30:00|6940.6|6925.6|6936.3|6921.3|6940.6|6925.6|6936.3|6921.3|189
1736274900000|2025-01-07 18:35:00|6936.6|6921.6|6933|6918|6937.8|6922.8|6932.6|6917.6|80
1736275200000|2025-01-07 18:40:00|6933.6|6918.6|6935.8|6920.8|6936.6|6921.6|6933.6|6918.6|67
1736275500000|2025-01-07 18:45:00|6936|6921|6934.6|6919.6|6936|6921|6932.8|6917.8|71
1736275800000|2025-01-07 18:50:00|6934.3|6919.3|6936|6921|6936|6921|6933.1|6918.1|90
1736276100000|2025-01-07 18:55:00|6935|6920|6931.5|6916.5|6935|6920|6931.5|6916.5|57
1736276400000|2025-01-07 19:00:00|6931.8|6916.8|6928|6913|6934.8|6919.8|6924.4|6909.4|192
1736276700000|2025-01-07 19:05:00|6927.6|6912.6|6925.8|6910.8|6928.8|6913.8|6925.3|6910.3|220
1736277000000|2025-01-07 19:10:00|6926|6911|6921|6906|6931|6916|6921|6906|729
1736277300000|2025-01-07 19:15:00|6921.3|6906.3|6924.1|6909.1|6926.1|6911.1|6921.3|6906.3|98
1736301600000|2025-01-08 02:00:00|6931.7|6916.7|6929|6914|6934.7|6919.7|6924.2|6909.2|49
1736301900000|2025-01-08 02:05:00|6928.7|6913.7|6925.7|6910.7|6929|6914|6925.7|6910.7|20
1736302200000|2025-01-08 02:10:00|6925.5|6910.5|6925.2|6910.2|6926.7|6911.7|6924.2|6909.2|10
1736302500000|2025-01-08 02:15:00|6925.7|6910.7|6927.7|6912.7|6928.2|6913.2|6924|6909|9
1736302800000|2025-01-08 02:20:00|6928.5|6913.5|6930.7|6915.7|6932.2|6917.2|6928.5|6913.5|8
1736303100000|2025-01-08 02:25:00|6930.4|6915.4|6923|6908|6930.4|6915.4|6922|6907|20
1736303400000|2025-01-08 02:30:00|6924.7|6909.7|6920.8|6905.8|6925.2|6910.2|6918.8|6903.8|22
1736303700000|2025-01-08 02:35:00|6921|6906|6919.7|6904.7|6921|6906|6919.2|6904.2|0
1736304000000|2025-01-08 02:40:00|6919.9|6904.9|6919.7|6904.7|6920|6905|6919.7|6904.7|0
1736304300000|2025-01-08 02:45:00|6919.3|6904.3|6917.4|6902.4|6920.3|6905.3|6916|6901|12
1736304600000|2025-01-08 02:50:00|6917.7|6902.7|6911.5|6896.5|6917.7|6902.7|6908.8|6893.8|17
1736304900000|2025-01-08 02:55:00|6911.8|6896.8|6909.3|6894.3|6911.8|6896.8|6909.3|6894.3|3
1736305200000|2025-01-08 03:00:00|6909.6|6894.6|6910.1|6895.1|6910.3|6895.3|6908.8|6893.8|2
1736305500000|2025-01-08 03:05:00|6910.4|6895.4|6909.1|6894.1|6910.6|6895.6|6906.1|6891.1|13
1736305800000|2025-01-08 03:10:00|6909.4|6894.4|6911.9|6896.9|6913.4|6898.4|6909.1|6894.1|34
1736306100000|2025-01-08 03:15:00|6911.6|6896.6|6911.8|6896.8|6912.3|6897.3|6911.6|6896.6|16
1736306400000|2025-01-08 03:20:00|6912.3|6897.3|6911.8|6896.8|6912.5|6897.5|6911.8|6896.8|17
1736306700000|2025-01-08 03:25:00|6911.5|6896.5|6911.8|6896.8|6911.8|6896.8|6911.3|6896.3|2
1736307000000|2025-01-08 03:30:00|6911.3|6896.3|6911.3|6896.3|6911.8|6896.8|6911.3|6896.3|6
1736307300000|2025-01-08 03:35:00|6911.6|6896.6|6911.8|6896.8|6911.8|6896.8|6911.6|6896.6|1
1736307600000|2025-01-08 03:40:00|6910.8|6895.8|6911|6896|6911|6896|6910.8|6895.8|0
1736307900000|2025-01-08 03:45:00|6911.3|6896.3|6911.3|6896.3|6911.3|6896.3|6911.3|6896.3|0
1736308200000|2025-01-08 03:50:00|6912.5|6897.5|6911.5|6896.5|6912.5|6897.5|6911.3|6896.3|3
1736308500000|2025-01-08 03:55:00|6911.3|6896.3|6911.5|6896.5|6911.5|6896.5|6911.3|6896.3|1
1736308800000|2025-01-08 04:00:00|6911.3|6896.3|6910.8|6895.8|6911.5|6896.5|6910.8|6895.8|1
1736309100000|2025-01-08 04:05:00|6911|6896|6911|6896|6911|6896|6911|6896|0
1736309400000|2025-01-08 04:10:00|6910.8|6895.8|6910.8|6895.8|6911|6896|6910.8|6895.8|5
1736309700000|2025-01-08 04:15:00|6911.2|6896.2|6910.8|6895.8|6911.2|6896.2|6910.8|6895.8|1
1736310000000|2025-01-08 04:20:00|6911|6896|6911.5|6896.5|6912|6897|6911|6896|2
1736310300000|2025-01-08 04:25:00|6911.8|6896.8|6912|6897|6912.5|6897.5|6911.5|6896.5|1
1736310600000|2025-01-08 04:30:00|6911.5|6896.5|6910.8|6895.8|6911.5|6896.5|6910.8|6895.8|1
1736310900000|2025-01-08 04:35:00|||||||||2
1736311500000|2025-01-08 04:45:00|6911.1|6896.1|6910.8|6895.8|6911.1|6896.1|6910.8|6895.8|0
1736311800000|2025-01-08 04:50:00|6910.6|6895.6|6905.1|6890.1|6910.6|6895.6|6905.1|6890.1|11
1736312100000|2025-01-08 04:55:00|6904.8|6889.8|6907.6|6892.6|6907.6|6892.6|6904.6|6889.6|8
1736312400000|2025-01-08 05:00:00|6908.3|6893.3|6906.8|6891.8|6908.3|6893.3|6905.8|6890.8|2
1736312700000|2025-01-08 05:05:00|6907.1|6892.1|6910.1|6895.1|6910.3|6895.3|6907.1|6892.1|11
1736313000000|2025-01-08 05:10:00|6910.4|6895.4|6911.1|6896.1|6911.1|6896.1|6910.4|6895.4|0
1736313300000|2025-01-08 05:15:00|6911.3|6896.3|6911.9|6896.9|6911.9|6896.9|6911.3|6896.3|0
1736313600000|2025-01-08 05:20:00|6912.1|6897.1|6912.9|6897.9|6912.9|6897.9|6912.1|6897.1|9
1736313900000|2025-01-08 05:25:00|6912.4|6897.4|6911.6|6896.6|6912.4|6897.4|6910.6|6895.6|4
1736314200000|2025-01-08 05:30:00|6911.1|6896.1|6911.6|6896.6|6911.9|6896.9|6911.1|6896.1|0
1736314800000|2025-01-08 05:40:00|6911.4|6896.4|6910.3|6895.3|6911.4|6896.4|6909.1|6894.1|15
1736315100000|2025-01-08 05:45:00|6910.5|6895.5|6912.4|6897.4|6912.9|6897.9|6910.5|6895.5|8
1736315400000|2025-01-08 05:50:00|6912.1|6897.1|6912.1|6897.1|6912.1|6897.1|6912.1|6897.1|0
1736315700000|2025-01-08 05:55:00|6912.4|6897.4|6914.3|6899.3|6914.3|6899.3|6912.4|6897.4|29
1736316000000|2025-01-08 06:00:00|6914.1|6899.1|6920.1|6905.1|6920.6|6905.6|6912.4|6897.4|57
1736316300000|2025-01-08 06:05:00|6919.8|6904.8|6919.1|6904.1|6920.6|6905.6|6919.1|6904.1|7
1736316600000|2025-01-08 06:10:00|6922.1|6907.1|6915.3|6900.3|6922.1|6907.1|6914.8|6899.8|51
1736316900000|2025-01-08 06:15:00|6915.6|6900.6|6915.4|6900.4|6915.6|6900.6|6915.1|6900.1|2
1736317200000|2025-01-08 06:20:00|6915.1|6900.1|6914.6|6899.6|6915.1|6900.1|6914.6|6899.6|0
1736317500000|2025-01-08 06:25:00|6913.6|6898.6|6913.1|6898.1|6913.9|6898.9|6913.1|6898.1|0
1736317800000|2025-01-08 06:30:00|6912.4|6897.4|6908.4|6893.4|6912.4|6897.4|6908.4|6893.4|2
1736318100000|2025-01-08 06:35:00|6907.9|6892.9|6911.2|6896.2|6912.7|6897.7|6907.9|6892.9|15
1736318400000|2025-01-08 06:40:00|6910.9|6895.9|6908.7|6893.7|6910.9|6895.9|6908.4|6893.4|3
1736318700000|2025-01-08 06:45:00|6908.9|6893.9|6906.7|6891.7|6908.9|6893.9|6906.7|6891.7|2
1736319000000|2025-01-08 06:50:00|6906.4|6891.4|6908.7|6893.7|6909.4|6894.4|6906.4|6891.4|6
1736319300000|2025-01-08 06:55:00|6908.9|6893.9|6906.5|6891.5|6909.4|6894.4|6904.4|6889.4|7
1736319600000|2025-01-08 07:00:00|6907.3|6892.3|6905.5|6890.5|6909.2|6894.2|6905.2|6890.2|15
1736319900000|2025-01-08 07:05:00|6905.2|6890.2|6907.7|6892.7|6907.7|6892.7|6905.2|6890.2|2
1736320200000|2025-01-08 07:10:00|6907.2|6892.2|6906.7|6891.7|6907.2|6892.2|6906.2|6891.2|1
1736320500000|2025-01-08 07:15:00|6907.2|6892.2|6907.8|6892.8|6908.8|6893.8|6907.2|6892.2|4
1736320800000|2025-01-08 07:20:00|6908|6893|6906.3|6891.3|6908|6893|6904.8|6889.8|4
1736321100000|2025-01-08 07:25:00|6906.5|6891.5|6904.8|6889.8|6906.5|6891.5|6904.8|6889.8|0
1736321400000|2025-01-08 07:30:00|6902.3|6887.3|6902.8|6887.8|6902.8|6887.8|6900.3|6885.3|23
1736321700000|2025-01-08 07:35:00|6903|6888|6907.6|6892.6|6908|6893|6902.5|6887.5|7
1736322000000|2025-01-08 07:40:00|6906.8|6891.8|6905.3|6890.3|6906.8|6891.8|6905.3|6890.3|2
1736322300000|2025-01-08 07:45:00|6905.7|6890.7|6906.5|6891.5|6906.5|6891.5|6904.8|6889.8|4
1736322600000|2025-01-08 07:50:00|6906.7|6891.7|6909.6|6894.6|6909.6|6894.6|6906.3|6891.3|3
1736322900000|2025-01-08 07:55:00|6909.1|6894.1|6907|6892|6909.3|6894.3|6906.3|6891.3|3
1736323200000|2025-01-08 08:00:00|6907.5|6892.5|6910.8|6895.8|6911|6896|6907.5|6892.5|4
1736323500000|2025-01-08 08:05:00|6909.7|6894.7|6911.5|6896.5|6911.7|6896.7|6908.5|6893.5|5
1736323800000|2025-01-08 08:10:00|6909|6894|6914.7|6899.7|6914.7|6899.7|6909|6894|6
1736324100000|2025-01-08 08:15:00|6914.5|6899.5|6915.5|6900.5|6915.5|6900.5|6914.5|6899.5|0
1736324400000|2025-01-08 08:20:00|6915.3|6900.3|6916|6901|6916|6901|6915.3|6900.3|0
1736324700000|2025-01-08 08:25:00|6915.5|6900.5|6911.5|6896.5|6915.5|6900.5|6911.5|6896.5|6
1736325000000|2025-01-08 08:30:00|6912.9|6897.9|6916.3|6901.3|6916.8|6901.8|6912.9|6897.9|16
1736325300000|2025-01-08 08:35:00|6916.5|6901.5|6915.5|6900.5|6916.5|6901.5|6914.8|6899.8|10
1736325600000|2025-01-08 08:40:00|6916|6901|6915|6900|6916|6901|6915|6900|2
1736325900000|2025-01-08 08:45:00|6915.3|6900.3|6912.3|6897.3|6915.5|6900.5|6912|6897|15
1736326200000|2025-01-08 08:50:00|6911.5|6896.5|6914.8|6899.8|6914.8|6899.8|6911.3|6896.3|12
1736326500000|2025-01-08 08:55:00|6913.1|6898.1|6913.1|6898.1|6915.1|6900.1|6912.1|6897.1|6
1736326800000|2025-01-08 09:00:00|6913.6|6898.6|6912.3|6897.3|6914.1|6899.1|6911.3|6896.3|4
1736327100000|2025-01-08 09:05:00|6913.8|6898.8|6912.1|6897.1|6913.8|6898.8|6911.3|6896.3|10
1736327400000|2025-01-08 09:10:00|6911.6|6896.6|6909.1|6894.1|6912.1|6897.1|6909.1|6894.1|15
1736327700000|2025-01-08 09:15:00|6907.6|6892.6|6904.8|6889.8|6908.1|6893.1|6904.6|6889.6|4
1736328000000|2025-01-08 09:20:00|6905|6890|6904.6|6889.6|6905.1|6890.1|6904.3|6889.3|3
1736328300000|2025-01-08 09:25:00|6905.1|6890.1|6906.1|6891.1|6907.6|6892.6|6904.6|6889.6|31
1736328600000|2025-01-08 09:30:00|6906.6|6891.6|6902.6|6887.6|6906.6|6891.6|6902.6|6887.6|9
1736328900000|2025-01-08 09:35:00|6902.1|6887.1|6900.6|6885.6|6902.8|6887.8|6900.1|6885.1|17
1736329200000|2025-01-08 09:40:00|6901.1|6886.1|6899.8|6884.8|6901.1|6886.1|6899.1|6884.1|4
1736329500000|2025-01-08 09:45:00|6899.6|6884.6|6899.1|6884.1|6899.6|6884.6|6899.1|6884.1|6
1736329800000|2025-01-08 09:50:00|6899.3|6884.3|6899.6|6884.6|6900.9|6885.9|6899.3|6884.3|18
1736330100000|2025-01-08 09:55:00|6899.1|6884.1|6900.6|6885.6|6900.6|6885.6|6899.1|6884.1|17
1736330400000|2025-01-08 10:00:00|6900.4|6885.4|6899.6|6884.6|6900.6|6885.6|6899.1|6884.1|8
1736330700000|2025-01-08 10:05:00|6899.8|6884.8|6899.1|6884.1|6900.1|6885.1|6899.1|6884.1|2
1736331000000|2025-01-08 10:10:00|6899.6|6884.6|6899.1|6884.1|6900.1|6885.1|6899.1|6884.1|16
1736331300000|2025-01-08 10:15:00|6899.6|6884.6|6899.1|6884.1|6900.4|6885.4|6899.1|6884.1|7
1736331600000|2025-01-08 10:20:00|||||||||21
1736331900000|2025-01-08 10:25:00|6899.7|6884.7|6901.1|6886.1|6901.1|6886.1|6899.7|6884.7|5
1736332200000|2025-01-08 10:30:00|6900.9|6885.9|6900.4|6885.4|6901.1|6886.1|6900.2|6885.2|10
1736332500000|2025-01-08 10:35:00|6900.2|6885.2|6901.6|6886.6|6901.9|6886.9|6900.2|6885.2|11
1736332800000|2025-01-08 10:40:00|6901.9|6886.9|6901.2|6886.2|6901.9|6886.9|6901.1|6886.1|5
1736333100000|2025-01-08 10:45:00|6900.9|6885.9|6903.1|6888.1|6903.1|6888.1|6900.9|6885.9|27
1736333400000|2025-01-08 10:50:00|6903.4|6888.4|6903.4|6888.4|6904.4|6889.4|6901.9|6886.9|13
1736333700000|2025-01-08 10:55:00|6902.6|6887.6|6904.4|6889.4|6905.9|6890.9|6902.2|6887.2|7
1736334000000|2025-01-08 11:00:00|6905.9|6890.9|6903.7|6888.7|6905.9|6890.9|6903.7|6888.7|6
1736334300000|2025-01-08 11:05:00|6903.1|6888.1|6902.7|6887.7|6904.2|6889.2|6900.9|6885.9|28
1736334600000|2025-01-08 11:10:00|6902.5|6887.5|6903.9|6888.9|6904.5|6889.5|6902.2|6887.2|10
1736334900000|2025-01-08 11:15:00|6904.2|6889.2|6906.2|6891.2|6906.4|6891.4|6904.2|6889.2|1
1736335200000|2025-01-08 11:20:00|6906|6891|6908.4|6893.4|6908.4|6893.4|6905.7|6890.7|7
1736335500000|2025-01-08 11:25:00|6907.4|6892.4|6906.6|6891.6|6907.9|6892.9|6906.4|6891.4|3
1736335800000|2025-01-08 11:30:00|6906.4|6891.4|6901.8|6886.8|6906.6|6891.6|6901.8|6886.8|8
1736336100000|2025-01-08 11:35:00|6902.1|6887.1|6899.6|6884.6|6903.4|6888.4|6899.6|6884.6|36
1736336400000|2025-01-08 11:40:00|6898.4|6883.4|6899.6|6884.6|6899.6|6884.6|6898.4|6883.4|51
1736336700000|2025-01-08 11:45:00|6899.4|6884.4|6899.4|6884.4|6900.6|6885.6|6898.6|6883.6|15
1736337000000|2025-01-08 11:50:00|6899.6|6884.6|6903.4|6888.4|6904.9|6889.9|6899.4|6884.4|9
1736337300000|2025-01-08 11:55:00|6903.2|6888.2|6905.7|6890.7|6905.7|6890.7|6903.2|6888.2|5
1736337600000|2025-01-08 12:00:00|6908.4|6893.4|6910.2|6895.2|6910.4|6895.4|6906.2|6891.2|26
1736337900000|2025-01-08 12:05:00|6907.7|6892.7|6910.4|6895.4|6910.4|6895.4|6905.9|6890.9|29
1736338200000|2025-01-08 12:10:00|6910.7|6895.7|6909.2|6894.2|6911.7|6896.7|6908.2|6893.2|38
1736338500000|2025-01-08 12:15:00|6908.9|6893.9|6904.2|6889.2|6909|6894|6904.2|6889.2|38
1736338800000|2025-01-08 12:20:00|6903.7|6888.7|6901|6886|6903.7|6888.7|6901|6886|14
1736339100000|2025-01-08 12:25:00|6901.5|6886.5|6901.2|6886.2|6901.7|6886.7|6899.2|6884.2|56
1736339400000|2025-01-08 12:30:00|6900.7|6885.7|6900.7|6885.7|6902|6887|6899.2|6884.2|31
1736339700000|2025-01-08 12:35:00|6901.5|6886.5|6900.5|6885.5|6902.2|6887.2|6900.5|6885.5|6
1736340000000|2025-01-08 12:40:00|6900.7|6885.7|6900|6885|6901.5|6886.5|6898.7|6883.7|23
1736340300000|2025-01-08 12:45:00|6899.8|6884.8|6890.3|6875.3|6899.8|6884.8|6890|6875|47
1736340600000|2025-01-08 12:50:00|6890|6875|6891.3|6876.3|6892|6877|6889.3|6874.3|48
1736340900000|2025-01-08 12:55:00|6891.8|6876.8|6892.6|6877.6|6895.5|6880.5|6891.8|6876.8|27
1736341200000|2025-01-08 13:00:00|6892.3|6877.3|6901.3|6886.3|6909.2|6894.2|6891.5|6876.5|86
1736341500000|2025-01-08 13:05:00|6900.8|6885.8|6908.8|6893.8|6909.8|6894.8|6900.8|6885.8|61
1736341800000|2025-01-08 13:10:00|6909|6894|6911.2|6896.2|6911.2|6896.2|6907.5|6892.5|42
1736342100000|2025-01-08 13:15:00|6913|6898|6914.2|6899.2|6918.9|6903.9|6911.9|6896.9|74
1736342400000|2025-01-08 13:20:00|6914.4|6899.4|6914|6899|6916.4|6901.4|6910|6895|96
1736342700000|2025-01-08 13:25:00|6917.5|6902.5|6921.5|6906.5|6921.7|6906.7|6912.5|6897.5|70
1736343000000|2025-01-08 13:30:00|6922|6907|6924.7|6909.7|6930.4|6915.4|6920.4|6905.4|65
1736343300000|2025-01-08 13:35:00|6924.5|6909.5|6914.5|6899.5|6924.5|6909.5|6914.5|6899.5|82
1736343600000|2025-01-08 13:40:00|6915|6900|6909.1|6894.1|6918.5|6903.5|6906.1|6891.1|108
1736343900000|2025-01-08 13:45:00|6909.3|6894.3|6906.6|6891.6|6913|6898|6906.6|6891.6|64
1736344200000|2025-01-08 13:50:00|6906.1|6891.1|6901.7|6886.7|6907.1|6892.1|6901.7|6886.7|51
1736344500000|2025-01-08 13:55:00|6902.1|6887.1|6897.4|6882.4|6902.1|6887.1|6895.7|6880.7|221
1736344800000|2025-01-08 14:00:00|6899.4|6884.4|6897.1|6882.1|6904.3|6889.3|6897.1|6882.1|100
1736345100000|2025-01-08 14:05:00|6896.8|6881.8|6890.1|6875.1|6897.4|6882.4|6890.1|6875.1|56
1736345400000|2025-01-08 14:10:00|6889.8|6874.8|6885.3|6870.3|6889.8|6874.8|6879.4|6864.4|364
1736345700000|2025-01-08 14:15:00|6886.1|6871.1|6885.6|6870.6|6889.1|6874.1|6884.3|6869.3|69
1736346000000|2025-01-08 14:20:00|6885.1|6870.1|6889.6|6874.6|6891.1|6876.1|6885.1|6870.1|67
1736346300000|2025-01-08 14:25:00|6890.3|6875.3|6894.1|6879.1|6896.1|6881.1|6889.1|6874.1|33
1736346600000|2025-01-08 14:30:00|6893.1|6878.1|6892.1|6877.1|6896.4|6881.4|6885.1|6870.1|216
1736346900000|2025-01-08 14:35:00|6891.9|6876.9|6891.6|6876.6|6893.9|6878.9|6889.6|6874.6|148
1736347200000|2025-01-08 14:40:00|6891.9|6876.9|6903|6888|6903|6888|6891.6|6876.6|110
1736347500000|2025-01-08 14:45:00|6903.8|6888.8|6904.6|6889.6|6908.8|6893.8|6903|6888|98
1736347800000|2025-01-08 14:50:00|6904.3|6889.3|6905|6890|6911.5|6896.5|6904.1|6889.1|98
1736348100000|2025-01-08 14:55:00|6904.7|6889.7|6902.5|6887.5|6905.5|6890.5|6902.5|6887.5|68
1736348400000|2025-01-08 15:00:00|6901.5|6886.5|6917.7|6902.7|6918.1|6903.1|6900.2|6885.2|104
1736348700000|2025-01-08 15:05:00|6918.5|6903.5|6921.2|6906.2|6927|6912|6916.5|6901.5|177
1736349000000|2025-01-08 15:10:00|6920.2|6905.2|6919.2|6904.2|6921.5|6906.5|6916.7|6901.7|45
1736349300000|2025-01-08 15:15:00|6920.5|6905.5|6926|6911|6926|6911|6919.7|6904.7|83
1736349600000|2025-01-08 15:20:00|6924.2|6909.2|6929.2|6914.2|6930.2|6915.2|6921.7|6906.7|101
1736349900000|2025-01-08 15:25:00|6929.7|6914.7|6926.7|6911.7|6930.2|6915.2|6926.7|6911.7|64
1736350200000|2025-01-08 15:30:00|6927.3|6912.3|6921|6906|6929.2|6914.2|6916.5|6901.5|110
1736350500000|2025-01-08 15:35:00|6920.8|6905.8|6925.2|6910.2|6925.5|6910.5|6920.3|6905.3|87
1736350800000|2025-01-08 15:40:00|6924.2|6909.2|6926.8|6911.8|6929|6914|6924.2|6909.2|102
1736351100000|2025-01-08 15:45:00|6926.6|6911.6|6927.9|6912.9|6928.6|6913.6|6924.8|6909.8|91
1736351400000|2025-01-08 15:50:00|6927.4|6912.4|6925.4|6910.4|6931.6|6916.6|6925.3|6910.3|112
1736351700000|2025-01-08 15:55:00|6925.6|6910.6|6933.6|6918.6|6933.6|6918.6|6925.4|6910.4|84
1736352000000|2025-01-08 16:00:00|6933.4|6918.4|6932.2|6917.2|6933.4|6918.4|6930.9|6915.9|149
1736352300000|2025-01-08 16:05:00|6931.9|6916.9|6931.9|6916.9|6934.7|6919.7|6930.2|6915.2|87
1736352600000|2025-01-08 16:10:00|6932.2|6917.2|6930.1|6915.1|6932.9|6917.9|6926.4|6911.4|76
1736352900000|2025-01-08 16:15:00|6930.4|6915.4|6931|6916|6934.3|6919.3|6929.6|6914.6|66
1736353200000|2025-01-08 16:20:00|6931.3|6916.3|6919.6|6904.6|6933.3|6918.3|6919.6|6904.6|91
1736353500000|2025-01-08 16:25:00|6919.4|6904.4|6917.6|6902.6|6920.4|6905.4|6912.1|6897.1|117
1736353800000|2025-01-08 16:30:00|6917.4|6902.4|6920.7|6905.7|6920.7|6905.7|6917.4|6902.4|164
1736354100000|2025-01-08 16:35:00|6919.9|6904.9|6913.2|6898.2|6919.9|6904.9|6913|6898|105
1736354400000|2025-01-08 16:40:00|6913.5|6898.5|6914|6899|6917.2|6902.2|6913|6898|79
1736354700000|2025-01-08 16:45:00|6914.2|6899.2|6924|6909|6925.9|6910.9|6914.2|6899.2|52
1736355000000|2025-01-08 16:50:00|6923.2|6908.2|6925.7|6910.7|6925.9|6910.9|6921.7|6906.7|67
1736355300000|2025-01-08 16:55:00|6924.2|6909.2|6923.6|6908.6|6928.2|6913.2|6923.4|6908.4|89
1736355600000|2025-01-08 17:00:00|6923.9|6908.9|6920.4|6905.4|6924.9|6909.9|6919|6904|73
1736355900000|2025-01-08 17:05:00|6920.7|6905.7|6919.4|6904.4|6920.7|6905.7|6918.2|6903.2|61
1736356200000|2025-01-08 17:10:00|6920.7|6905.7|6924.6|6909.6|6924.6|6909.6|6919.7|6904.7|56
1736356500000|2025-01-08 17:15:00|6924.9|6909.9|6924.9|6909.9|6926.6|6911.6|6922.7|6907.7|109
1736356800000|2025-01-08 17:20:00|6925.2|6910.2|6922.2|6907.2|6925.7|6910.7|6921.6|6906.6|40
1736357100000|2025-01-08 17:25:00|6921.7|6906.7|6920.2|6905.2|6924.2|6909.2|6919.9|6904.9|88
1736357400000|2025-01-08 17:30:00|6919.7|6904.7|6918.2|6903.2|6921.9|6906.9|6917.4|6902.4|83
1736357700000|2025-01-08 17:35:00|6917.7|6902.7|6916.7|6901.7|6919.7|6904.7|6915.2|6900.2|75
1736358000000|2025-01-08 17:40:00|6917.4|6902.4|6918.5|6903.5|6918.7|6903.7|6915.5|6900.5|82
1736358300000|2025-01-08 17:45:00|6918.2|6903.2|6916.7|6901.7|6918.7|6903.7|6915|6900|56
1736358600000|2025-01-08 17:50:00|6917.5|6902.5|6917.2|6902.2|6921.2|6906.2|6916.7|6901.7|57
1736358900000|2025-01-08 17:55:00|6917.4|6902.4|6917.2|6902.2|6918.7|6903.7|6915.5|6900.5|43
1736359200000|2025-01-08 18:00:00|6917.7|6902.7|6915.7|6900.7|6918.5|6903.5|6913|6898|111
1736359500000|2025-01-08 18:05:00|6915.5|6900.5|6915.5|6900.5|6915.7|6900.7|6914|6899|46
1736359800000|2025-01-08 18:10:00|6915.7|6900.7|6913|6898|6915.7|6900.7|6910.5|6895.5|49
1736360100000|2025-01-08 18:15:00|6913.5|6898.5|6915.7|6900.7|6915.7|6900.7|6912.5|6897.5|38
1736360400000|2025-01-08 18:20:00|6916|6901|6913.2|6898.2|6917.2|6902.2|6913|6898|58
1736360700000|2025-01-08 18:25:00|6913.5|6898.5|6910.5|6895.5|6915|6900|6909.2|6894.2|73
1736361000000|2025-01-08 18:30:00|6910.7|6895.7|6908.6|6893.6|6912.7|6897.7|6908.6|6893.6|63
1736361300000|2025-01-08 18:35:00|6908.9|6893.9|6907.9|6892.9|6911.2|6896.2|6905.9|6890.9|85
1736361600000|2025-01-08 18:40:00|6908.4|6893.4|6906.7|6891.7|6908.9|6893.9|6904.7|6889.7|73
1736361900000|2025-01-08 18:45:00|6906.9|6891.9|6906.2|6891.2|6907.4|6892.4|6905.2|6890.2|131
1736362200000|2025-01-08 18:50:00|6905.9|6890.9|6904.8|6889.8|6906.1|6891.1|6904.1|6889.1|103
1736362500000|2025-01-08 18:55:00|6905|6890|6906.1|6891.1|6908.8|6893.8|6904.6|6889.6|131
1736362800000|2025-01-08 19:00:00|6905.6|6890.6|6910.5|6895.5|6911|6896|6905.6|6890.6|252
1736363100000|2025-01-08 19:05:00|6911|6896|6911.4|6896.4|6915|6900|6909.5|6894.5|418
1736363400000|2025-01-08 19:10:00|6911.1|6896.1|6891.4|6876.4|6912.1|6897.1|6890|6875|977
1736363700000|2025-01-08 19:15:00|6891.2|6876.2|6891.5|6876.5|6892.5|6877.5|6889.5|6874.5|405
1736389500000|2025-01-09 02:25:00|6887.4|6872.4|6887.6|6872.6|6887.6|6872.6|6886.3|6871.3|5
1736389800000|2025-01-09 02:30:00|6887.1|6872.1|6886.4|6871.4|6887.6|6872.6|6885.1|6870.1|29
1736390100000|2025-01-09 02:35:00|6886.6|6871.6|6886.4|6871.4|6886.9|6871.9|6885.9|6870.9|2
1736390400000|2025-01-09 02:40:00|6886.8|6871.8|6891.9|6876.9|6894.4|6879.4|6886.8|6871.8|9
1736390700000|2025-01-09 02:45:00|6891.4|6876.4|6892.4|6877.4|6893.1|6878.1|6890.9|6875.9|2
1736391000000|2025-01-09 02:50:00|6893.2|6878.2|6891.9|6876.9|6893.9|6878.9|6891.4|6876.4|2
1736391300000|2025-01-09 02:55:00|6892.6|6877.6|6894.9|6879.9|6895.7|6880.7|6892.6|6877.6|11
1736391600000|2025-01-09 03:00:00|6895.4|6880.4|6899.9|6884.9|6900.1|6885.1|6895.4|6880.4|30
1736391900000|2025-01-09 03:05:00|6900.1|6885.1|6896.7|6881.7|6900.1|6885.1|6895.5|6880.5|4
1736392200000|2025-01-09 03:10:00|6896.5|6881.5|6894.9|6879.9|6896.5|6881.5|6894.9|6879.9|1
1736392500000|2025-01-09 03:15:00|6894.7|6879.7|6895.4|6880.4|6895.4|6880.4|6894.7|6879.7|3
1736392800000|2025-01-09 03:20:00|6895.2|6880.2|6894.4|6879.4|6895.2|6880.2|6894.4|6879.4|7
1736393100000|2025-01-09 03:25:00|6894.9|6879.9|6894.4|6879.4|6894.9|6879.9|6894.4|6879.4|1
1736393400000|2025-01-09 03:30:00|6893.7|6878.7|6891.2|6876.2|6893.7|6878.7|6891.2|6876.2|3
1736393700000|2025-01-09 03:35:00|6890|6875|6891.5|6876.5|6891.5|6876.5|6889.5|6874.5|10
1736394000000|2025-01-09 03:40:00|6891.3|6876.3|6892.7|6877.7|6892.7|6877.7|6891.3|6876.3|1
1736394300000|2025-01-09 03:45:00|6892.5|6877.5|6891.9|6876.9|6892.5|6877.5|6891.9|6876.9|0
1736394600000|2025-01-09 03:50:00|6892.4|6877.4|6891.9|6876.9|6892.4|6877.4|6891.9|6876.9|0
1736394900000|2025-01-09 03:55:00|6893.1|6878.1|6892.7|6877.7|6894.1|6879.1|6890.5|6875.5|34
1736395200000|2025-01-09 04:00:00|6892.9|6877.9|6891.5|6876.5|6894.5|6879.5|6891.5|6876.5|1
1736396400000|2025-01-09 04:20:00|6891.7|6876.7|6892|6877|6892|6877|6891.5|6876.5|1
1736396700000|2025-01-09 04:25:00|6891.8|6876.8|6891.5|6876.5|6891.8|6876.8|6891.5|6876.5|0
1736397000000|2025-01-09 04:30:00|6891.7|6876.7|6891.7|6876.7|6891.7|6876.7|6891.5|6876.5|0
1736397300000|2025-01-09 04:35:00|6892|6877|6890.3|6875.3|6892|6877|6890.2|6875.2|5
1736397600000|2025-01-09 04:40:00|6890.8|6875.8|6891|6876|6891|6876|6890.8|6875.8|0
1736398200000|2025-01-09 04:50:00|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|0
1736398500000|2025-01-09 04:55:00|6890.8|6875.8|6891.1|6876.1|6891.1|6876.1|6890.8|6875.8|0
1736398800000|2025-01-09 05:00:00|6890.8|6875.8|6890.8|6875.8|6891.1|6876.1|6890.6|6875.6|0
1736399100000|2025-01-09 05:05:00|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|6890.9|6875.9|0
1736400000000|2025-01-09 05:20:00|6890.6|6875.6|6890.8|6875.8|6890.8|6875.8|6890.6|6875.6|0
1736400300000|2025-01-09 05:25:00|6890.6|6875.6|6890.8|6875.8|6890.8|6875.8|6890.6|6875.6|0
1736400600000|2025-01-09 05:30:00|6889.7|6874.7|6891.6|6876.6|6891.6|6876.6|6885.5|6870.5|22
1736400900000|2025-01-09 05:35:00|6890.9|6875.9|6888.1|6873.1|6890.9|6875.9|6886.1|6871.1|45
1736401200000|2025-01-09 05:40:00|6887.9|6872.9|6888.8|6873.8|6888.8|6873.8|6887.6|6872.6|0
1736401500000|2025-01-09 05:45:00|6887.6|6872.6|6888|6873|6888.1|6873.1|6887.6|6872.6|0
1736401800000|2025-01-09 05:50:00|6887.8|6872.8|6889.3|6874.3|6889.3|6874.3|6887.8|6872.8|0
1736402100000|2025-01-09 05:55:00|6888.8|6873.8|6889|6874|6889.3|6874.3|6887.8|6872.8|0
1736402400000|2025-01-09 06:00:00|6888.6|6873.6|6886.8|6871.8|6888.8|6873.8|6886.3|6871.3|0
1736402700000|2025-01-09 06:05:00|6887|6872|6886.8|6871.8|6888.1|6873.1|6886.3|6871.3|3
1736403000000|2025-01-09 06:10:00|6886.5|6871.5|6890|6875|6890|6875|6886.5|6871.5|1
1736403300000|2025-01-09 06:15:00|6890.6|6875.6|6893.4|6878.4|6894.6|6879.6|6890.6|6875.6|21
1736403600000|2025-01-09 06:20:00|6891.9|6876.9|6891.4|6876.4|6891.9|6876.9|6891.4|6876.4|2
1736403900000|2025-01-09 06:25:00|6891|6876|6891.6|6876.6|6892.3|6877.3|6890.4|6875.4|7
1736404200000|2025-01-09 06:30:00|6893.6|6878.6|6897.6|6882.6|6898.6|6883.6|6893.6|6878.6|46
1736404500000|2025-01-09 06:35:00|6897.9|6882.9|6906.4|6891.4|6910.1|6895.1|6897.9|6882.9|126
1736404800000|2025-01-09 06:40:00|6905.1|6890.1|6912.9|6897.9|6913.1|6898.1|6905.1|6890.1|18
1736405100000|2025-01-09 06:45:00|6912.4|6897.4|6909.9|6894.9|6912.6|6897.6|6909.2|6894.2|13
1736405400000|2025-01-09 06:50:00|6909.8|6894.8|6919.4|6904.4|6919.6|6904.6|6909.6|6894.6|16
1736405700000|2025-01-09 06:55:00|6914.7|6899.7|6919.2|6904.2|6923.5|6908.5|6912.6|6897.6|43
1736406000000|2025-01-09 07:00:00|6919|6904|6914.5|6899.5|6919|6904|6914|6899|4
1736406300000|2025-01-09 07:05:00|6913.6|6898.6|6908.5|6893.5|6913.6|6898.6|6908.2|6893.2|8
1736406600000|2025-01-09 07:10:00|6909.3|6894.3|6905.3|6890.3|6910.2|6895.2|6905.2|6890.2|10
1736406900000|2025-01-09 07:15:00|6905|6890|6909|6894|6909.3|6894.3|6905|6890|3
1736407200000|2025-01-09 07:20:00|6908.7|6893.7|6907|6892|6908.7|6893.7|6906|6891|1
1736407500000|2025-01-09 07:25:00|6907.2|6892.2|6909.2|6894.2|6909.2|6894.2|6904.7|6889.7|1
1736407800000|2025-01-09 07:30:00|6907.5|6892.5|6910.2|6895.2|6910.7|6895.7|6907|6892|4
1736408100000|2025-01-09 07:35:00|6908.7|6893.7|6912.7|6897.7|6912.7|6897.7|6908.7|6893.7|4
1736408400000|2025-01-09 07:40:00|6912.5|6897.5|6913.7|6898.7|6920.2|6905.2|6912|6897|27
1736408700000|2025-01-09 07:45:00|6913.5|6898.5|6914.9|6899.9|6914.9|6899.9|6913.2|6898.2|4
1736409000000|2025-01-09 07:50:00|6914.7|6899.7|6912.7|6897.7|6914.7|6899.7|6911.9|6896.9|3
1736409300000|2025-01-09 07:55:00|6913|6898|6912.2|6897.2|6913.7|6898.7|6912.2|6897.2|4
1736409600000|2025-01-09 08:00:00|6910.5|6895.5|6909.2|6894.2|6912|6897|6908.7|6893.7|10
1736409900000|2025-01-09 08:05:00|6909.5|6894.5|6911.5|6896.5|6912.4|6897.4|6909.5|6894.5|7
1736410200000|2025-01-09 08:10:00|6911.7|6896.7|6910|6895|6911.7|6896.7|6910|6895|0
1736410500000|2025-01-09 08:15:00|6910.5|6895.5|6910.5|6895.5|6910.5|6895.5|6910.5|6895.5|0
1736410800000|2025-01-09 08:20:00|6912.2|6897.2|6911|6896|6914.2|6899.2|6911|6896|16
1736411100000|2025-01-09 08:25:00|6910.6|6895.6|6908|6893|6910.6|6895.6|6908|6893|4
1736411400000|2025-01-09 08:30:00|6908.5|6893.5|6909.7|6894.7|6910|6895|6908.5|6893.5|2
1736411700000|2025-01-09 08:35:00|6910.3|6895.3|6911.5|6896.5|6912.2|6897.2|6910.3|6895.3|2
1736412000000|2025-01-09 08:40:00|6912|6897|6916.5|6901.5|6917|6902|6912|6897|2
1736412300000|2025-01-09 08:45:00|6916.3|6901.3|6913.5|6898.5|6916.8|6901.8|6912|6897|4
1736412600000|2025-01-09 08:50:00|6915.8|6900.8|6912.8|6897.8|6916|6901|6912.8|6897.8|11
1736412900000|2025-01-09 08:55:00|6912.3|6897.3|6907.8|6892.8|6912.3|6897.3|6907.1|6892.1|4
1736413200000|2025-01-09 09:00:00|6908.2|6893.2|6908.6|6893.6|6911.3|6896.3|6906.6|6891.6|13
1736413500000|2025-01-09 09:05:00|6907.8|6892.8|6905.7|6890.7|6907.8|6892.8|6905.3|6890.3|1
1736413800000|2025-01-09 09:10:00|6906|6891|6904.8|6889.8|6906|6891|6904.6|6889.6|0
1736414100000|2025-01-09 09:15:00|6905.6|6890.6|6908.8|6893.8|6909.8|6894.8|6905.6|6890.6|10
1736414400000|2025-01-09 09:20:00|6908.6|6893.6|6903.5|6888.5|6908.8|6893.8|6902.6|6887.6|4
1736414700000|2025-01-09 09:25:00|6903.8|6888.8|6902.1|6887.1|6903.8|6888.8|6901.8|6886.8|3
1736415000000|2025-01-09 09:30:00|6902.6|6887.6|6908.4|6893.4|6910.6|6895.6|6902.6|6887.6|12
1736415300000|2025-01-09 09:35:00|6906.9|6891.9|6909.6|6894.6|6910.1|6895.1|6904.6|6889.6|9
1736415600000|2025-01-09 09:40:00|6909.1|6894.1|6908.6|6893.6|6909.9|6894.9|6908.6|6893.6|4
1736415900000|2025-01-09 09:45:00|6906.6|6891.6|6906.6|6891.6|6908.6|6893.6|6904.1|6889.1|24
1736416200000|2025-01-09 09:50:00|||||||||5
1736416500000|2025-01-09 09:55:00|6907.1|6892.1|6909.6|6894.6|6909.6|6894.6|6906.6|6891.6|14
1736416800000|2025-01-09 10:00:00|6909.9|6894.9|6907.4|6892.4|6909.9|6894.9|6906.6|6891.6|6
1736417100000|2025-01-09 10:05:00|6906.9|6891.9|6906.4|6891.4|6907.1|6892.1|6906.4|6891.4|2
1736417400000|2025-01-09 10:10:00|6907.6|6892.6|6906.9|6891.9|6908.6|6893.6|6906.9|6891.9|5
1736417700000|2025-01-09 10:15:00|6907.1|6892.1|6907.1|6892.1|6908|6893|6905.1|6890.1|12
1736418000000|2025-01-09 10:20:00|6906.6|6891.6|6905.1|6890.1|6906.6|6891.6|6905.1|6890.1|4
1736418300000|2025-01-09 10:25:00|6906.1|6891.1|6906.1|6891.1|6906.1|6891.1|6906.1|6891.1|8
1736418600000|2025-01-09 10:30:00|6906.9|6891.9|6899.9|6884.9|6906.9|6891.9|6899.9|6884.9|12
1736418900000|2025-01-09 10:35:00|6899.1|6884.1|6897.1|6882.1|6899.1|6884.1|6897.1|6882.1|1
1736419200000|2025-01-09 10:40:00|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|1
1736419500000|2025-01-09 10:45:00|6897.7|6882.7|6896.7|6881.7|6897.7|6882.7|6896.4|6881.4|2
1736419800000|2025-01-09 10:50:00|6896.4|6881.4|6896.7|6881.7|6896.9|6881.9|6895.4|6880.4|12
1736420100000|2025-01-09 10:55:00|6895.9|6880.9|6896.5|6881.5|6896.7|6881.7|6895.5|6880.5|19
1736420400000|2025-01-09 11:00:00|6896.2|6881.2|6896.5|6881.5|6896.5|6881.5|6895.5|6880.5|12
1736420700000|2025-01-09 11:05:00|6898.7|6883.7|6895|6880|6898.7|6883.7|6895|6880|12
1736421000000|2025-01-09 11:10:00|6895.2|6880.2|6892|6877|6896.5|6881.5|6891.3|6876.3|13
1736421300000|2025-01-09 11:15:00|6891.8|6876.8|6892.5|6877.5|6895.5|6880.5|6890.7|6875.7|21
1736421600000|2025-01-09 11:20:00|6892.8|6877.8|6892.6|6877.6|6893.3|6878.3|6892.5|6877.5|4
1736421900000|2025-01-09 11:25:00|6892.3|6877.3|6890.7|6875.7|6892.5|6877.5|6890.5|6875.5|8
1736422200000|2025-01-09 11:30:00|6891|6876|6891|6876|6891|6876|6890.7|6875.7|4
1736422500000|2025-01-09 11:35:00|6888.3|6873.3|6885.7|6870.7|6888.3|6873.3|6885.7|6870.7|25
1736422800000|2025-01-09 11:40:00|6885.5|6870.5|6888.7|6873.7|6889.3|6874.3|6885.5|6870.5|49
1736423100000|2025-01-09 11:45:00|6888.5|6873.5|6887.7|6872.7|6888.5|6873.5|6887.7|6872.7|2
1736423400000|2025-01-09 11:50:00|6887|6872|6887.3|6872.3|6887.3|6872.3|6887|6872|3
1736423700000|2025-01-09 11:55:00|6887.5|6872.5|6885.5|6870.5|6887.5|6872.5|6885.5|6870.5|63
1736424000000|2025-01-09 12:00:00|6883.1|6868.1|6881.3|6866.3|6883.5|6868.5|6876.8|6861.8|188
1736424300000|2025-01-09 12:05:00|6879.5|6864.5|6882.9|6867.9|6884.5|6869.5|6879.5|6864.5|17
1736424600000|2025-01-09 12:10:00|6883.4|6868.4|6887.2|6872.2|6889.9|6874.9|6883.2|6868.2|13
1736424900000|2025-01-09 12:15:00|6885.5|6870.5|6885.3|6870.3|6889.5|6874.5|6885.3|6870.3|37
1736425200000|2025-01-09 12:20:00|6885.1|6870.1|6879.6|6864.6|6885.3|6870.3|6879.1|6864.1|77
1736425500000|2025-01-09 12:25:00|6880.4|6865.4|6880.4|6865.4|6881.1|6866.1|6878.9|6863.9|14
1736425800000|2025-01-09 12:30:00|6879.9|6864.9|6879.2|6864.2|6880.1|6865.1|6878.9|6863.9|15
1736426100000|2025-01-09 12:35:00|6878.4|6863.4|6878.7|6863.7|6881.9|6866.9|6878.4|6863.4|46
1736426400000|2025-01-09 12:40:00|6878.2|6863.2|6876.4|6861.4|6878.2|6863.2|6876.4|6861.4|31
1736426700000|2025-01-09 12:45:00|6872.4|6857.4|6875.2|6860.2|6875.4|6860.4|6869.4|6854.4|91
1736427000000|2025-01-09 12:50:00|6875.5|6860.5|6876.4|6861.4|6877.5|6862.5|6875.5|6860.5|18
1736427300000|2025-01-09 12:55:00|6876.2|6861.2|6873.9|6858.9|6876.2|6861.2|6873.2|6858.2|28
1736427600000|2025-01-09 13:00:00|6873.2|6858.2|6875.6|6860.6|6882.3|6867.3|6873.2|6858.2|112
1736427900000|2025-01-09 13:05:00|6875.4|6860.4|6876.7|6861.7|6877.5|6862.5|6872.7|6857.7|86
1736428200000|2025-01-09 13:10:00|6877.1|6862.1|6876.5|6861.5|6882.9|6867.9|6876|6861|221
1736428500000|2025-01-09 13:15:00|6876.8|6861.8|6870.5|6855.5|6877.5|6862.5|6870.5|6855.5|133
1736428800000|2025-01-09 13:20:00|6870.8|6855.8|6867|6852|6871.3|6856.3|6867|6852|157
1736429100000|2025-01-09 13:25:00|6866.4|6851.4|6868|6853|6868|6853|6863.3|6848.3|133
1736429400000|2025-01-09 13:30:00|6868.5|6853.5|6865.8|6850.8|6868.5|6853.5|6864.3|6849.3|40
1736429700000|2025-01-09 13:35:00|6865.5|6850.5|6868.3|6853.3|6869.5|6854.5|6863.8|6848.8|89
1736430000000|2025-01-09 13:40:00|6868.5|6853.5|6878.5|6863.5|6878.5|6863.5|6868.5|6853.5|83
1736430300000|2025-01-09 13:45:00|6877.5|6862.5|6885.3|6870.3|6885.3|6870.3|6877.5|6862.5|71
1736430600000|2025-01-09 13:50:00|6885.5|6870.5|6885.9|6870.9|6892.4|6877.4|6885.5|6870.5|67
1736430900000|2025-01-09 13:55:00|6885.7|6870.7|6888.4|6873.4|6888.4|6873.4|6884.7|6869.7|26
1736431200000|2025-01-09 14:00:00|6888.9|6873.9|6887|6872|6888.9|6873.9|6881.9|6866.9|30
1736431500000|2025-01-09 14:05:00|6886.5|6871.5|6882|6867|6886.5|6871.5|6881.5|6866.5|16
1736431800000|2025-01-09 14:10:00|6881.7|6866.7|6888.5|6873.5|6888.5|6873.5|6881.7|6866.7|21
1736432100000|2025-01-09 14:15:00|6888.2|6873.2|6882.4|6867.4|6888.5|6873.5|6882.4|6867.4|53
1736432400000|2025-01-09 14:20:00|6882.1|6867.1|6881.1|6866.1|6884.7|6869.7|6879.5|6864.5|46
1736432700000|2025-01-09 14:25:00|6880|6865|6885.8|6870.8|6886.4|6871.4|6878.6|6863.6|44
1736433000000|2025-01-09 14:30:00|6886.3|6871.3|6877.6|6862.6|6887.3|6872.3|6877.6|6862.6|62
1736433300000|2025-01-09 14:35:00|6878.1|6863.1|6875.3|6860.3|6882.1|6867.1|6875.3|6860.3|96
1736433600000|2025-01-09 14:40:00|6874.8|6859.8|6879.7|6864.7|6882.4|6867.4|6873.5|6858.5|76
1736433900000|2025-01-09 14:45:00|6879.4|6864.4|6878.4|6863.4|6879.9|6864.9|6875.9|6860.9|22
1736434200000|2025-01-09 14:50:00|6877.9|6862.9|6883.9|6868.9|6885.2|6870.2|6877.9|6862.9|73
1736434500000|2025-01-09 14:55:00|6884.2|6869.2|6885.4|6870.4|6888.4|6873.4|6884.2|6869.2|80
1736434800000|2025-01-09 15:00:00|6884.3|6869.3|6885.2|6870.2|6886.4|6871.4|6878.7|6863.7|155
1736435100000|2025-01-09 15:05:00|6886.9|6871.9|6884.4|6869.4|6886.9|6871.9|6881.9|6866.9|47
1736435400000|2025-01-09 15:10:00|6884.7|6869.7|6889.9|6874.9|6889.9|6874.9|6883.2|6868.2|49
1736435700000|2025-01-09 15:15:00|6892.7|6877.7|6899|6884|6900.8|6885.8|6891.7|6876.7|116
1736436000000|2025-01-09 15:20:00|6897.9|6882.9|6901.3|6886.3|6902.3|6887.3|6896.3|6881.3|94
1736436300000|2025-01-09 15:25:00|6901|6886|6897.5|6882.5|6901|6886|6893.3|6878.3|116
1736436600000|2025-01-09 15:30:00|6897.2|6882.2|6901.5|6886.5|6905.5|6890.5|6897.2|6882.2|140
1736436900000|2025-01-09 15:35:00|6900.9|6885.9|6908.2|6893.2|6909|6894|6900|6885|133
1736437200000|2025-01-09 15:40:00|6910.5|6895.5|6908|6893|6910.5|6895.5|6905|6890|83
1736437500000|2025-01-09 15:45:00|6908.5|6893.5|6908.7|6893.7|6912.4|6897.4|6908.5|6893.5|94
1736437800000|2025-01-09 15:50:00|6908.2|6893.2|6908.9|6893.9|6910.2|6895.2|6907.7|6892.7|44
1736438100000|2025-01-09 15:55:00|6909.4|6894.4|6906.4|6891.4|6910.7|6895.7|6905.4|6890.4|67
1736438400000|2025-01-09 16:00:00|6905.7|6890.7|6906.7|6891.7|6911.6|6896.6|6902.9|6887.9|98
1736438700000|2025-01-09 16:05:00|6906.9|6891.9|6908.2|6893.2|6909.4|6894.4|6906.5|6891.5|78
1736439000000|2025-01-09 16:10:00|6908.5|6893.5|6908.7|6893.7|6909.6|6894.6|6906.6|6891.6|58
1736439300000|2025-01-09 16:15:00|6909.9|6894.9|6915.1|6900.1|6916.1|6901.1|6909.9|6894.9|123
1736439600000|2025-01-09 16:20:00|6914.6|6899.6|6916.6|6901.6|6919.1|6904.1|6914.6|6899.6|94
1736439900000|2025-01-09 16:25:00|6917.1|6902.1|6910.2|6895.2|6918.1|6903.1|6909.7|6894.7|115
1736440200000|2025-01-09 16:30:00|6910.4|6895.4|6910.7|6895.7|6914.4|6899.4|6909.7|6894.7|47
1736440500000|2025-01-09 16:35:00|6911.3|6896.3|6915.7|6900.7|6918.7|6903.7|6910.7|6895.7|77
1736440800000|2025-01-09 16:40:00|6916|6901|6920.2|6905.2|6922.6|6907.6|6916|6901|90
1736441100000|2025-01-09 16:45:00|6920.6|6905.6|6920.2|6905.2|6922.2|6907.2|6916.2|6901.2|85
1736441400000|2025-01-09 16:50:00|6919.9|6904.9|6921.4|6906.4|6921.4|6906.4|6916.7|6901.7|42
1736441700000|2025-01-09 16:55:00|6921.7|6906.7|6918.7|6903.7|6922.4|6907.4|6918.2|6903.2|54
1736442000000|2025-01-09 17:00:00|6918.4|6903.4|6914.8|6899.8|6919.2|6904.2|6914.3|6899.3|70
1736442300000|2025-01-09 17:05:00|6914.5|6899.5|6913.8|6898.8|6915|6900|6912.3|6897.3|200
1736442600000|2025-01-09 17:10:00|6914.3|6899.3|6919|6904|6920.5|6905.5|6914.3|6899.3|77
1736442900000|2025-01-09 17:15:00|6918.8|6903.8|6921.4|6906.4|6921.9|6906.9|6918.5|6903.5|52
1736443200000|2025-01-09 17:20:00|6922.9|6907.9|6927.1|6912.1|6928.9|6913.9|6920.9|6905.9|129
1736443500000|2025-01-09 17:25:00|6927.4|6912.4|6927.4|6912.4|6931.4|6916.4|6924.9|6909.9|159
1736443800000|2025-01-09 17:30:00|6926.9|6911.9|6917.5|6902.5|6926.9|6911.9|6917.3|6902.3|145
1736444100000|2025-01-09 17:35:00|6917.8|6902.8|6922.8|6907.8|6922.8|6907.8|6917.8|6902.8|123
1736444400000|2025-01-09 17:40:00|6922.5|6907.5|6927.2|6912.2|6927.2|6912.2|6922.2|6907.2|122
1736444700000|2025-01-09 17:45:00|6928.1|6913.1|6931.4|6916.4|6931.9|6916.9|6927.9|6912.9|75
1736445000000|2025-01-09 17:50:00|6930.4|6915.4|6927.2|6912.2|6931.9|6916.9|6927|6912|65
1736445300000|2025-01-09 17:55:00|6927.4|6912.4|6943.8|6928.8|6944.6|6929.6|6923.7|6908.7|182
1736445600000|2025-01-09 18:00:00|6944.3|6929.3|6938.9|6923.9|6944.4|6929.4|6934.7|6919.7|218
1736445900000|2025-01-09 18:05:00|6940.1|6925.1|6937.7|6922.7|6942.9|6927.9|6937.7|6922.7|160
1736446200000|2025-01-09 18:10:00|6937.4|6922.4|6938.5|6923.5|6941.5|6926.5|6936.6|6921.6|143
1736446500000|2025-01-09 18:15:00|6937.6|6922.6|6933.8|6918.8|6938.5|6923.5|6932.7|6917.7|133
1736446800000|2025-01-09 18:20:00|6933.3|6918.3|6928.1|6913.1|6933.3|6918.3|6927.3|6912.3|69
1736447100000|2025-01-09 18:25:00|6927.6|6912.6|6927.4|6912.4|6929.1|6914.1|6923.9|6908.9|81
1736447400000|2025-01-09 18:30:00|6926.9|6911.9|6934.1|6919.1|6934.6|6919.6|6926.9|6911.9|89
1736447700000|2025-01-09 18:35:00|6933.9|6918.9|6924.7|6909.7|6933.9|6918.9|6924.7|6909.7|53
1736448000000|2025-01-09 18:40:00|6924.5|6909.5|6919.7|6904.7|6924.5|6909.5|6917.9|6902.9|89
1736448300000|2025-01-09 18:45:00|6919.5|6904.5|6919.5|6904.5|6921.7|6906.7|6918.2|6903.2|79
1736448600000|2025-01-09 18:50:00|6920.5|6905.5|6922.2|6907.2|6922.7|6907.7|6918.2|6903.2|85
1736448900000|2025-01-09 18:55:00|6922.5|6907.5|6927.7|6912.7|6929.4|6914.4|6922.2|6907.2|120
1736449200000|2025-01-09 19:00:00|6928.2|6913.2|6934|6919|6936.5|6921.5|6927.7|6912.7|87
1736449500000|2025-01-09 19:05:00|6934.5|6919.5|6930.3|6915.3|6938.8|6923.8|6928.8|6913.8|80
1736449800000|2025-01-09 19:10:00|6929.8|6914.8|6926.7|6911.7|6929.8|6914.8|6921.3|6906.3|769
1736450100000|2025-01-09 19:15:00|6926.9|6911.9|6930.1|6915.1|6930.1|6915.1|6924.2|6909.2|89
1736474400000|2025-01-10 02:00:00|6927.9|6912.9|6941|6926|6941.5|6926.5|6927.4|6912.4|88
1736474700000|2025-01-10 02:05:00|6941.7|6926.7|6944.2|6929.2|6944.7|6929.7|6940|6925|96
1736475000000|2025-01-10 02:10:00|6943.3|6928.3|6943.5|6928.5|6944.7|6929.7|6941|6926|27
1736475300000|2025-01-10 02:15:00|6943.7|6928.7|6943|6928|6945|6930|6943|6928|52
1736475600000|2025-01-10 02:20:00|6943.5|6928.5|6940|6925|6943.5|6928.5|6938.8|6923.8|8
1736475900000|2025-01-10 02:25:00|6940.3|6925.3|6939.6|6924.6|6940.3|6925.3|6939.6|6924.6|7
1736476200000|2025-01-10 02:30:00|6939.3|6924.3|6935.3|6920.3|6939.5|6924.5|6935.3|6920.3|4
1736476500000|2025-01-10 02:35:00|6935|6920|6933|6918|6935|6920|6933|6918|8
1736476800000|2025-01-10 02:40:00|6932.8|6917.8|6929.5|6914.5|6932.8|6917.8|6929.5|6914.5|4
1736477100000|2025-01-10 02:45:00|6928.3|6913.3|6922|6907|6928.3|6913.3|6922|6907|15
1736477400000|2025-01-10 02:50:00|6921.7|6906.7|6918|6903|6923|6908|6918|6903|9
1736477700000|2025-01-10 02:55:00|6922|6907|6929.9|6914.9|6932|6917|6922|6907|12
1736478000000|2025-01-10 03:00:00|6929|6914|6926|6911|6929|6914|6926|6911|3
1736478300000|2025-01-10 03:05:00|6926.5|6911.5|6935.2|6920.2|6937.5|6922.5|6926|6911|10
1736478600000|2025-01-10 03:10:00|6935.5|6920.5|6934.8|6919.8|6935.7|6920.7|6934.5|6919.5|2
1736478900000|2025-01-10 03:15:00|6934.5|6919.5|6935.3|6920.3|6936|6921|6933|6918|5
1736479200000|2025-01-10 03:20:00|6935|6920|6936.2|6921.2|6936.3|6921.3|6935|6920|4
1736479500000|2025-01-10 03:25:00|6936.3|6921.3|6935.8|6920.8|6937.3|6922.3|6935.8|6920.8|2
1736479800000|2025-01-10 03:30:00|6936.3|6921.3|6939.8|6924.8|6941.8|6926.8|6935.8|6920.8|11
1736480100000|2025-01-10 03:35:00|6939.5|6924.5|6939.3|6924.3|6941.8|6926.8|6939.3|6924.3|9
1736480400000|2025-01-10 03:40:00|6938.8|6923.8|6939.3|6924.3|6940.3|6925.3|6938.3|6923.3|5
1736480700000|2025-01-10 03:45:00|6938.8|6923.8|6939.1|6924.1|6939.3|6924.3|6938.3|6923.3|2
1736481000000|2025-01-10 03:50:00|6938.8|6923.8|6940.8|6925.8|6940.8|6925.8|6938.8|6923.8|4
1736481300000|2025-01-10 03:55:00|6939.8|6924.8|6939.8|6924.8|6939.8|6924.8|6938.3|6923.3|4
1736481600000|2025-01-10 04:00:00|6940.3|6925.3|6938.6|6923.6|6941.8|6926.8|6938.6|6923.6|1
1736481900000|2025-01-10 04:05:00|6938.3|6923.3|6939.1|6924.1|6941.7|6926.7|6938.3|6923.3|17
1736482200000|2025-01-10 04:10:00|6938.8|6923.8|6939.8|6924.8|6939.8|6924.8|6938.3|6923.3|1
1736482500000|2025-01-10 04:15:00|6939.3|6924.3|6938.6|6923.6|6940.5|6925.5|6938.6|6923.6|4
1736482800000|2025-01-10 04:20:00|6938.3|6923.3|6939|6924|6939.3|6924.3|6938.3|6923.3|4
1736483100000|2025-01-10 04:25:00|6939.3|6924.3|6938.6|6923.6|6939.3|6924.3|6938.3|6923.3|4
1736483400000|2025-01-10 04:30:00|6938.3|6923.3|6934.4|6919.4|6938.6|6923.6|6934.4|6919.4|3
1736483700000|2025-01-10 04:35:00|6934|6919|6934.9|6919.9|6934.9|6919.9|6933.4|6918.4|2
1736484000000|2025-01-10 04:40:00|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|0
1736484300000|2025-01-10 04:45:00|6935.4|6920.4|6935.1|6920.1|6935.4|6920.4|6935.1|6920.1|0
1736484900000|2025-01-10 04:55:00|6935.4|6920.4|6934.9|6919.9|6935.4|6920.4|6934.6|6919.6|1
1736485200000|2025-01-10 05:00:00|6934.6|6919.6|6936.4|6921.4|6936.6|6921.6|6934.6|6919.6|4
1736485500000|2025-01-10 05:05:00|6934.1|6919.1|6933.9|6918.9|6934.4|6919.4|6933.9|6918.9|6
1736485800000|2025-01-10 05:10:00|6932.9|6917.9|6929.4|6914.4|6932.9|6917.9|6929.2|6914.2|2
1736486100000|2025-01-10 05:15:00|6929.2|6914.2|6932.1|6917.1|6932.4|6917.4|6929.2|6914.2|3
1736486400000|2025-01-10 05:20:00|6931.3|6916.3|6932.4|6917.4|6932.4|6917.4|6931.3|6916.3|2
1736486700000|2025-01-10 05:25:00|6933|6918|6929.9|6914.9|6933.4|6918.4|6929.2|6914.2|3
1736487000000|2025-01-10 05:30:00|6929.7|6914.7|6930.4|6915.4|6931.9|6916.9|6929.7|6914.7|2
1736487300000|2025-01-10 05:35:00|6930.7|6915.7|6930.5|6915.5|6931.9|6916.9|6928.5|6913.5|6
1736487600000|2025-01-10 05:40:00|6930.9|6915.9|6930.5|6915.5|6932|6917|6930.5|6915.5|2
1736487900000|2025-01-10 05:45:00|6930.7|6915.7|6931.7|6916.7|6932|6917|6930.7|6915.7|0
1736488200000|2025-01-10 05:50:00|6932|6917|6929.5|6914.5|6932.5|6917.5|6928.8|6913.8|4
1736488500000|2025-01-10 05:55:00|6930.6|6915.6|6931.1|6916.1|6933.5|6918.5|6929.3|6914.3|7
1736488800000|2025-01-10 06:00:00|6931.9|6916.9|6932.9|6917.9|6932.9|6917.9|6931.4|6916.4|2
1736489100000|2025-01-10 06:05:00|6933.2|6918.2|6932.9|6917.9|6933.2|6918.2|6932.5|6917.5|1
1736489400000|2025-01-10 06:10:00|6933.2|6918.2|6933.5|6918.5|6933.7|6918.7|6932.2|6917.2|2
1736489700000|2025-01-10 06:15:00|6932.7|6917.7|6930.9|6915.9|6933.2|6918.2|6929.1|6914.1|9
1736490000000|2025-01-10 06:20:00|6931.2|6916.2|6929.3|6914.3|6931.2|6916.2|6928.6|6913.6|5
1736490300000|2025-01-10 06:25:00|6929.5|6914.5|6933.1|6918.1|6933.1|6918.1|6929.5|6914.5|3
1736490600000|2025-01-10 06:30:00|6933.7|6918.7|6933.9|6918.9|6934.2|6919.2|6933.7|6918.7|3
1736490900000|2025-01-10 06:35:00|6934.2|6919.2|6934.5|6919.5|6934.5|6919.5|6933.5|6918.5|14
1736491200000|2025-01-10 06:40:00|6934.3|6919.3|6934|6919|6934.5|6919.5|6933.5|6918.5|20
1736491500000|2025-01-10 06:45:00|6934.2|6919.2|6933.5|6918.5|6934.8|6919.8|6933.3|6918.3|8
1736491800000|2025-01-10 06:50:00|6934|6919|6931|6916|6934|6919|6931|6916|3
1736492100000|2025-01-10 06:55:00|6931.3|6916.3|6931.8|6916.8|6931.8|6916.8|6927.8|6912.8|2
1736492400000|2025-01-10 07:00:00|6931.5|6916.5|6931.7|6916.7|6932.9|6917.9|6931.5|6916.5|0
1736492700000|2025-01-10 07:05:00|6932|6917|6934|6919|6934|6919|6932|6917|3
1736493000000|2025-01-10 07:10:00|6933.8|6918.8|6934.5|6919.5|6934.5|6919.5|6933.8|6918.8|7
1736493300000|2025-01-10 07:15:00|6934|6919|6933.5|6918.5|6934|6919|6931.3|6916.3|6
1736493600000|2025-01-10 07:20:00|6933.2|6918.2|6934.8|6919.8|6934.8|6919.8|6932.7|6917.7|14
1736493900000|2025-01-10 07:25:00|6934.6|6919.6|6934.8|6919.8|6935.1|6920.1|6934.3|6919.3|11
1736494200000|2025-01-10 07:30:00|6934|6919|6934.3|6919.3|6934.3|6919.3|6932.6|6917.6|5
1736494500000|2025-01-10 07:35:00|6934.6|6919.6|6933.6|6918.6|6934.7|6919.7|6932.7|6917.7|6
1736494800000|2025-01-10 07:40:00|6933.1|6918.1|6933.4|6918.4|6933.4|6918.4|6933.1|6918.1|1
1736495100000|2025-01-10 07:45:00|6932.9|6917.9|6929.9|6914.9|6933.4|6918.4|6928.9|6913.9|6
1736495700000|2025-01-10 07:55:00|6927.4|6912.4|6929.3|6914.3|6930.6|6915.6|6926.1|6911.1|5
1736496000000|2025-01-10 08:00:00|6928.6|6913.6|6925.3|6910.3|6928.8|6913.8|6924.1|6909.1|3
1736496300000|2025-01-10 08:05:00|6924.6|6909.6|6927.3|6912.3|6927.8|6912.8|6924.6|6909.6|3
1736496600000|2025-01-10 08:10:00|6927.5|6912.5|6928.6|6913.6|6929.3|6914.3|6927.4|6912.4|6
1736496900000|2025-01-10 08:15:00|6927.1|6912.1|6926.1|6911.1|6927.6|6912.6|6926.1|6911.1|2
1736497200000|2025-01-10 08:20:00|6926.6|6911.6|6926.3|6911.3|6927.4|6912.4|6926.3|6911.3|2
1736497500000|2025-01-10 08:25:00|6926.6|6911.6|6924.4|6909.4|6926.6|6911.6|6924.4|6909.4|2
1736497800000|2025-01-10 08:30:00|6924.6|6909.6|6931.1|6916.1|6931.1|6916.1|6924.6|6909.6|5
1736498100000|2025-01-10 08:35:00|6931.3|6916.3|6933.8|6918.8|6933.8|6918.8|6931.1|6916.1|4
1736498400000|2025-01-10 08:40:00|6934.6|6919.6|6931.7|6916.7|6934.6|6919.6|6931.7|6916.7|12
1736498700000|2025-01-10 08:45:00|6931.1|6916.1|6930.9|6915.9|6932|6917|6928.1|6913.1|8
1736499000000|2025-01-10 08:50:00|6930.1|6915.1|6933.3|6918.3|6934.1|6919.1|6928.9|6913.9|5
1736499300000|2025-01-10 08:55:00|6933.1|6918.1|6933.3|6918.3|6933.3|6918.3|6932.2|6917.2|5
1736499600000|2025-01-10 09:00:00|6933.6|6918.6|6932.3|6917.3|6934.1|6919.1|6932.3|6917.3|4
1736499900000|2025-01-10 09:05:00|6931.8|6916.8|6932.1|6917.1|6932.3|6917.3|6931.8|6916.8|5
1736500200000|2025-01-10 09:10:00|6932.4|6917.4|6933.6|6918.6|6933.6|6918.6|6932.4|6917.4|2
1736500500000|2025-01-10 09:15:00|6933.9|6918.9|6933.6|6918.6|6934.9|6919.9|6933.6|6918.6|16
1736500800000|2025-01-10 09:20:00|6934.2|6919.2|6934.7|6919.7|6934.9|6919.9|6934.2|6919.2|1
1736501100000|2025-01-10 09:25:00|6933.9|6918.9|6933.9|6918.9|6934.2|6919.2|6932.9|6917.9|10
1736501400000|2025-01-10 09:30:00|6933.7|6918.7|6934.7|6919.7|6934.7|6919.7|6933.7|6918.7|1
1736501700000|2025-01-10 09:35:00|6934.5|6919.5|6936.9|6921.9|6937.7|6922.7|6933.4|6918.4|18
1736502000000|2025-01-10 09:40:00|6936.7|6921.7|6936.9|6921.9|6937.9|6922.9|6936.7|6921.7|4
1736502300000|2025-01-10 09:45:00|6937.5|6922.5|6938.6|6923.6|6938.6|6923.6|6936.9|6921.9|10
1736502600000|2025-01-10 09:50:00|6939.1|6924.1|6937.9|6922.9|6939.4|6924.4|6937.9|6922.9|10
1736502900000|2025-01-10 09:55:00|6937.7|6922.7|6938.2|6923.2|6938.2|6923.2|6937.7|6922.7|2
1736503200000|2025-01-10 10:00:00|6937.9|6922.9|6935.5|6920.5|6938.4|6923.4|6934.5|6919.5|7
1736503500000|2025-01-10 10:05:00|6935.7|6920.7|6929.5|6914.5|6935.7|6920.7|6929.3|6914.3|25
1736503800000|2025-01-10 10:10:00|6930.8|6915.8|6931.7|6916.7|6931.7|6916.7|6929|6914|21
1736504100000|2025-01-10 10:15:00|6931.5|6916.5|6931.5|6916.5|6931.5|6916.5|6930.5|6915.5|7
1736504400000|2025-01-10 10:20:00|6931.3|6916.3|6931.5|6916.5|6931.5|6916.5|6930|6915|10
1736504700000|2025-01-10 10:25:00|6932|6917|6933.5|6918.5|6933.5|6918.5|6931|6916|4
1736505000000|2025-01-10 10:30:00|6933.7|6918.7|6939|6924|6939|6924|6933.7|6918.7|9
1736505300000|2025-01-10 10:35:00|6937|6922|6937.5|6922.5|6937.5|6922.5|6936.5|6921.5|9
1736505600000|2025-01-10 10:40:00|6937|6922|6940|6925|6940|6925|6937|6922|5
1736505900000|2025-01-10 10:45:00|6940.3|6925.3|6944.1|6929.1|6944.8|6929.8|6940|6925|24
1736506200000|2025-01-10 10:50:00|6944.4|6929.4|6946.6|6931.6|6946.6|6931.6|6944.1|6929.1|10
1736506500000|2025-01-10 10:55:00|6946.3|6931.3|6943.5|6928.5|6946.3|6931.3|6941|6926|16
1736506800000|2025-01-10 11:00:00|6944|6929|6945.2|6930.2|6945.2|6930.2|6943.3|6928.3|15
1736507100000|2025-01-10 11:05:00|6945|6930|6941.5|6926.5|6945.7|6930.7|6938|6923|40
1736507400000|2025-01-10 11:10:00|6941.3|6926.3|6941|6926|6941.3|6926.3|6939.8|6924.8|13
1736507700000|2025-01-10 11:15:00|6940.5|6925.5|6942.5|6927.5|6942.7|6927.7|6940|6925|6
1736508000000|2025-01-10 11:20:00|6942|6927|6938|6923|6942|6927|6938|6923|13
1736508300000|2025-01-10 11:25:00|6938.6|6923.6|6938|6923|6939.8|6924.8|6936.4|6921.4|18
1736508600000|2025-01-10 11:30:00|6938.5|6923.5|6938.1|6923.1|6942.4|6927.4|6937.8|6922.8|50
1736508900000|2025-01-10 11:35:00|6937.8|6922.8|6936.5|6921.5|6938.3|6923.3|6933.1|6918.1|54
1736509200000|2025-01-10 11:40:00|6936.8|6921.8|6934|6919|6939.5|6924.5|6934|6919|19
1736509500000|2025-01-10 11:45:00|6933.8|6918.8|6930.6|6915.6|6933.8|6918.8|6930.4|6915.4|11
1736509800000|2025-01-10 11:50:00|6930.1|6915.1|6927.8|6912.8|6932.1|6917.1|6927.8|6912.8|9
1736510100000|2025-01-10 11:55:00|6924.9|6909.9|6917.6|6902.6|6924.9|6909.9|6917.6|6902.6|29
1736510400000|2025-01-10 12:00:00|6918.2|6903.2|6920.3|6905.3|6921.6|6906.6|6917.6|6902.6|21
1736510700000|2025-01-10 12:05:00|6919.8|6904.8|6915.3|6900.3|6919.8|6904.8|6915.3|6900.3|31
1736511000000|2025-01-10 12:10:00|6916.2|6901.2|6918.1|6903.1|6918.6|6903.6|6914.8|6899.8|10
1736511300000|2025-01-10 12:15:00|6917.8|6902.8|6914.2|6899.2|6918.4|6903.4|6913.4|6898.4|14
1736511600000|2025-01-10 12:20:00|6913.4|6898.4|6913.2|6898.2|6913.4|6898.4|6910.5|6895.5|48
1736511900000|2025-01-10 12:25:00|6912.7|6897.7|6909.9|6894.9|6913|6898|6907.2|6892.2|51
1736512200000|2025-01-10 12:30:00|6911.1|6896.1|6908.4|6893.4|6913.1|6898.1|6908.4|6893.4|31
1736512500000|2025-01-10 12:35:00|6910.4|6895.4|6917.2|6902.2|6919.2|6904.2|6909.9|6894.9|16
1736512800000|2025-01-10 12:40:00|6916.9|6901.9|6913.5|6898.5|6916.9|6901.9|6913|6898|19
1736513100000|2025-01-10 12:45:00|6913.7|6898.7|6915|6900|6915.5|6900.5|6913.5|6898.5|30
1736513400000|2025-01-10 12:50:00|6916|6901|6915.2|6900.2|6921.9|6906.9|6915.2|6900.2|37
1736513700000|2025-01-10 12:55:00|6915|6900|6918.7|6903.7|6921.2|6906.2|6915|6900|33
1736514000000|2025-01-10 13:00:00|6918.5|6903.5|6910.2|6895.2|6918.5|6903.5|6908.2|6893.2|123
1736514300000|2025-01-10 13:05:00|6909.7|6894.7|6910.2|6895.2|6912.7|6897.7|6907.7|6892.7|65
1736514600000|2025-01-10 13:10:00|6909.7|6894.7|6905.8|6890.8|6911.9|6896.9|6905.1|6890.1|84
1736514900000|2025-01-10 13:15:00|6906.1|6891.1|6904.5|6889.5|6908.8|6893.8|6901.6|6886.6|171
1736515200000|2025-01-10 13:20:00|6905.1|6890.1|6904.1|6889.1|6905.3|6890.3|6902.6|6887.6|45
1736515500000|2025-01-10 13:25:00|6904.3|6889.3|6904|6889|6904.3|6889.3|6901.3|6886.3|139
1736515800000|2025-01-10 13:30:00|6904.3|6889.3|6894.1|6879.1|6907.3|6892.3|6893.3|6878.3|445
1736516100000|2025-01-10 13:35:00|6893.8|6878.8|6897.1|6882.1|6900.4|6885.4|6893.8|6878.8|69
1736516400000|2025-01-10 13:40:00|6896.9|6881.9|6896.7|6881.7|6899.9|6884.9|6896.1|6881.1|64
1736516700000|2025-01-10 13:45:00|6897.2|6882.2|6900.6|6885.6|6901.2|6886.2|6897.2|6882.2|56
1736517000000|2025-01-10 13:50:00|6900.8|6885.8|6911.1|6896.1|6913.7|6898.7|6899.6|6884.6|132
1736517300000|2025-01-10 13:55:00|6910.8|6895.8|6911.3|6896.3|6911.3|6896.3|6907.3|6892.3|20
1736517600000|2025-01-10 14:00:00|6911.1|6896.1|6907.3|6892.3|6914.1|6899.1|6905.5|6890.5|44
1736517900000|2025-01-10 14:05:00|6908.1|6893.1|6905.3|6890.3|6911.6|6896.6|6905.1|6890.1|47
1736518200000|2025-01-10 14:10:00|6905.1|6890.1|6899.2|6884.2|6905.1|6890.1|6898.4|6883.4|35
1736518500000|2025-01-10 14:15:00|6899.6|6884.6|6907.2|6892.2|6907.2|6892.2|6899.6|6884.6|90
1736518800000|2025-01-10 14:20:00|6908.6|6893.6|6905.5|6890.5|6911.7|6896.7|6904|6889|118
1736519100000|2025-01-10 14:25:00|6905.8|6890.8|6900.9|6885.9|6909.5|6894.5|6899.6|6884.6|79
1736519400000|2025-01-10 14:30:00|6901.3|6886.3|6903.2|6888.2|6904.1|6889.1|6900|6885|192
1736519700000|2025-01-10 14:35:00|6903.4|6888.4|6890.1|6875.1|6905.9|6890.9|6889.8|6874.8|247
1736520000000|2025-01-10 14:40:00|6889.8|6874.8|6890.6|6875.6|6892.1|6877.1|6889.8|6874.8|188
1736520300000|2025-01-10 14:45:00|6890.3|6875.3|6878.6|6863.6|6890.3|6875.3|6869.5|6854.5|401
1736520600000|2025-01-10 14:50:00|6878.9|6863.9|6878.1|6863.1|6884.5|6869.5|6878.1|6863.1|149
1736520900000|2025-01-10 14:55:00|6877.1|6862.1|6884.6|6869.6|6888.5|6873.5|6875.6|6860.6|107
1736521200000|2025-01-10 15:00:00|6884.3|6869.3|6871.7|6856.7|6884.3|6869.3|6870.1|6855.1|256
1736521500000|2025-01-10 15:05:00|6871.9|6856.9|6873.6|6858.6|6873.6|6858.6|6869.8|6854.8|203
1736521800000|2025-01-10 15:10:00|6874|6859|6873.3|6858.3|6877.8|6862.8|6872.8|6857.8|76
1736522100000|2025-01-10 15:15:00|6873.6|6858.6|6871.4|6856.4|6874.3|6859.3|6870.9|6855.9|98
1736522400000|2025-01-10 15:20:00|6870.9|6855.9|6882.7|6867.7|6884.1|6869.1|6870.9|6855.9|82
1736522700000|2025-01-10 15:25:00|6882.4|6867.4|6883|6868|6886.4|6871.4|6880.7|6865.7|120
1736523000000|2025-01-10 15:30:00|6883.2|6868.2|6880.5|6865.5|6883.2|6868.2|6876.2|6861.2|214
1736523300000|2025-01-10 15:35:00|6881.5|6866.5|6881.7|6866.7|6883.9|6868.9|6879.5|6864.5|121
1736523600000|2025-01-10 15:40:00|6881.4|6866.4|6880.9|6865.9|6883.2|6868.2|6880.4|6865.4|68
1736523900000|2025-01-10 15:45:00|6881.2|6866.2|6883.2|6868.2|6883.9|6868.9|6879.3|6864.3|71
1736524200000|2025-01-10 15:50:00|6882.6|6867.6|6890.6|6875.6|6891.2|6876.2|6881.8|6866.8|166
1736524500000|2025-01-10 15:55:00|6890|6875|6898.6|6883.6|6899.3|6884.3|6887.6|6872.6|86
1736524800000|2025-01-10 16:00:00|6900.4|6885.4|6893.7|6878.7|6900.4|6885.4|6893.1|6878.1|160
1736525100000|2025-01-10 16:05:00|6892.8|6877.8|6895.3|6880.3|6896|6881|6888.7|6873.7|59
1736525400000|2025-01-10 16:10:00|6895|6880|6901.3|6886.3|6904.7|6889.7|6894.8|6879.8|294
1736525700000|2025-01-10 16:15:00|6901.1|6886.1|6904.3|6889.3|6906.6|6891.6|6900.6|6885.6|60
1736526000000|2025-01-10 16:20:00|6904.6|6889.6|6906.3|6891.3|6907.1|6892.1|6903.1|6888.1|79
1736526300000|2025-01-10 16:25:00|6906.6|6891.6|6910.4|6895.4|6911.1|6896.1|6905.1|6890.1|107
1736526600000|2025-01-10 16:30:00|6909.8|6894.8|6912.1|6897.1|6917.1|6902.1|6909.4|6894.4|157
1736526900000|2025-01-10 16:35:00|6912.4|6897.4|6913.8|6898.8|6917.3|6902.3|6912.4|6897.4|96
1736527200000|2025-01-10 16:40:00|6914.4|6899.4|6915.2|6900.2|6919.6|6904.6|6913.7|6898.7|151
1736527500000|2025-01-10 16:45:00|6915|6900|6911.5|6896.5|6917.7|6902.7|6910.2|6895.2|121
1736527800000|2025-01-10 16:50:00|6912|6897|6915.5|6900.5|6918.5|6903.5|6912|6897|142
1736528100000|2025-01-10 16:55:00|6915.2|6900.2|6903.1|6888.1|6915.2|6900.2|6901.3|6886.3|201
1736528400000|2025-01-10 17:00:00|6897.8|6882.8|6883|6868|6904.9|6884.9|6871.6|6856.6|697
1736528700000|2025-01-10 17:05:00|6882.5|6867.5|6898.3|6883.3|6898.3|6883.3|6875.3|6860.3|158
1736529000000|2025-01-10 17:10:00|6897.5|6882.5|6887.3|6872.3|6898|6883|6878.5|6863.5|171
1736529300000|2025-01-10 17:15:00|6887|6872|6876.3|6861.3|6888.9|6873.9|6875.3|6860.3|122
1736529600000|2025-01-10 17:20:00|6875.8|6860.8|6875.3|6860.3|6877.3|6862.3|6872.8|6857.8|111
1736529900000|2025-01-10 17:25:00|6875.6|6860.6|6875.4|6860.4|6878.3|6863.3|6873.6|6858.6|101
1736530200000|2025-01-10 17:30:00|6875.6|6860.6|6871.6|6856.6|6879.7|6864.7|6870.1|6855.1|117
1736530500000|2025-01-10 17:35:00|6871.2|6856.2|6862.4|6847.4|6871.2|6856.2|6861.1|6846.1|233
1736530800000|2025-01-10 17:40:00|6862.1|6847.1|6863.8|6848.8|6866.1|6851.1|6861.9|6846.9|184
1736531100000|2025-01-10 17:45:00|6863.5|6848.5|6844|6829|6866.8|6851.8|6843.2|6828.2|444
1736531400000|2025-01-10 17:50:00|6843.7|6828.7|6850.3|6835.3|6850.6|6835.6|6843.3|6828.3|244
1736531700000|2025-01-10 17:55:00|6850|6835|6816.2|6801.2|6854.1|6839.1|6813.3|6798.3|519
1736532000000|2025-01-10 18:00:00|6816.9|6801.9|6803.2|6788.2|6816.9|6801.9|6803|6788|399
1736532300000|2025-01-10 18:05:00|6803.4|6788.4|6834.1|6819.1|6834.9|6819.9|6803|6788|334
1736532600000|2025-01-10 18:10:00|6833.6|6818.6|6832.1|6817.1|6835.4|6820.4|6829.6|6814.6|200
1736532900000|2025-01-10 18:15:00|6831.8|6816.8|6823.8|6808.8|6831.8|6816.8|6823|6808|389
1736533200000|2025-01-10 18:20:00|6824.1|6809.1|6808.8|6793.8|6827.7|6812.7|6808.6|6793.6|549
1736533500000|2025-01-10 18:25:00|6808.6|6793.6|6808.1|6793.1|6811.3|6796.3|6806.8|6791.8|154
1736533800000|2025-01-10 18:30:00|6808.3|6793.3|6802.4|6787.4|6808.6|6793.6|6798.9|6783.9|371
1736534100000|2025-01-10 18:35:00|6802.2|6787.2|6800.5|6785.5|6804.7|6789.7|6799.2|6784.2|192
1736534400000|2025-01-10 18:40:00|6800.2|6785.2|6802|6787|6803.1|6788.1|6800|6785|154
1736534700000|2025-01-10 18:45:00|6801.5|6786.5|6807.4|6792.4|6810.6|6795.6|6801.5|6786.5|76
1736535000000|2025-01-10 18:50:00|6808|6793|6809.3|6794.3|6812.2|6797.2|6807.2|6792.2|328
1736535300000|2025-01-10 18:55:00|6809|6794|6800.8|6785.8|6809|6794|6800.5|6785.5|390
1736535600000|2025-01-10 19:00:00|6801.3|6786.3|6793.4|6778.4|6801.6|6786.6|6793.4|6778.4|435
1736535900000|2025-01-10 19:05:00|6790.4|6775.4|6784.1|6769.1|6792.4|6777.4|6783.3|6768.3|476
1736536200000|2025-01-10 19:10:00|6783.6|6768.6|6779.6|6764.6|6785.4|6770.4|6779.6|6764.6|1818
1736536500000|2025-01-10 19:15:00|6779.3|6764.3|6776.3|6761.3|6783.6|6768.6|6772.6|6757.6|642
1736536800000|2025-01-10 19:20:00|||||||||1
1736733600000|2025-01-13 02:00:00|6795|6780|6805.4|6790.4|6807.6|6792.6|6793.3|6778.3|437
1736733900000|2025-01-13 02:05:00|6805.2|6790.2|6807.6|6792.6|6808.1|6793.1|6798.7|6783.7|137
1736734200000|2025-01-13 02:10:00|6807.1|6792.1|6807.1|6792.1|6807.5|6792.5|6803.1|6788.1|34
1736734500000|2025-01-13 02:15:00|6806.8|6791.8|6806.5|6791.5|6807.3|6792.3|6806|6791|13
1736734800000|2025-01-13 02:20:00|6806.8|6791.8|6794.3|6779.3|6806.8|6791.8|6794.3|6779.3|12
1736735100000|2025-01-13 02:25:00|6794.6|6779.6|6793.8|6778.8|6795|6780|6793.8|6778.8|19
1736735400000|2025-01-13 02:30:00|6794.1|6779.1|6798.8|6783.8|6801.3|6786.3|6792.5|6777.5|29
1736735700000|2025-01-13 02:35:00|6798.7|6783.7|6801.5|6786.5|6801.8|6786.8|6796.3|6781.3|22
1736736000000|2025-01-13 02:40:00|6800.5|6785.5|6801.5|6786.5|6802.6|6787.6|6799.7|6784.7|10
1736736300000|2025-01-13 02:45:00|6801.7|6786.7|6810.7|6795.7|6810.7|6795.7|6801.7|6786.7|39
1736736600000|2025-01-13 02:50:00|6810.5|6795.5|6809.9|6794.9|6814|6799|6809.2|6794.2|26
1736736900000|2025-01-13 02:55:00|6809.7|6794.7|6808.2|6793.2|6810.5|6795.5|6806.3|6791.3|19
1736737200000|2025-01-13 03:00:00|6809.1|6794.1|6808.2|6793.2|6809.1|6794.1|6805|6790|3
1736737500000|2025-01-13 03:05:00|6807|6792|6804|6789|6807|6792|6801.5|6786.5|7
1736737800000|2025-01-13 03:10:00|6804.3|6789.3|6806.7|6791.7|6807.2|6792.2|6802.3|6787.3|35
1736738100000|2025-01-13 03:15:00|6806.9|6791.9|6808.9|6793.9|6809.1|6794.1|6806.9|6791.9|25
1736738400000|2025-01-13 03:20:00|6808.7|6793.7|6807.3|6792.3|6808.7|6793.7|6803.5|6788.5|11
1736738700000|2025-01-13 03:25:00|6807.6|6792.6|6804|6789|6807.6|6792.6|6804|6789|10
1736739000000|2025-01-13 03:30:00|6803.8|6788.8|6805|6790|6806.4|6791.4|6803|6788|33
1736739300000|2025-01-13 03:35:00|6805.3|6790.3|6805.3|6790.3|6805.3|6790.3|6802.7|6787.7|3
1736739600000|2025-01-13 03:40:00|6804.8|6789.8|6805|6790|6805.3|6790.3|6804.8|6789.8|7
1736739900000|2025-01-13 03:45:00|6804.8|6789.8|6805|6790|6805|6790|6804.8|6789.8|0
1736740200000|2025-01-13 03:50:00|6804.8|6789.8|6805|6790|6805|6790|6804.8|6789.8|1
1736740500000|2025-01-13 03:55:00|6804.8|6789.8|6813.3|6798.3|6813.5|6798.5|6804.8|6789.8|20
1736740800000|2025-01-13 04:00:00|6813|6798|6814.7|6799.7|6816.7|6801.7|6811.9|6796.9|100
1736741100000|2025-01-13 04:05:00|6813.7|6798.7|6804.5|6789.5|6813.9|6798.9|6803.4|6788.4|8
1736741400000|2025-01-13 04:10:00|6804.6|6789.6|6803.4|6788.4|6804.6|6789.6|6803.4|6788.4|1
1736741700000|2025-01-13 04:15:00|6802.7|6787.7|6802.9|6787.9|6803.6|6788.6|6802.4|6787.4|3
1736742000000|2025-01-13 04:20:00|6802.7|6787.7|6799.9|6784.9|6802.7|6787.7|6799.4|6784.4|4
1736742300000|2025-01-13 04:25:00|6799.4|6784.4|6800|6785|6800.1|6785.1|6799.4|6784.4|4
1736742600000|2025-01-13 04:30:00|6799.6|6784.6|6797.6|6782.6|6799.6|6784.6|6797.6|6782.6|1
1736742900000|2025-01-13 04:35:00|6797.5|6782.5|6793.8|6778.8|6797.5|6782.5|6793.8|6778.8|1
1736743200000|2025-01-13 04:40:00|6795.1|6780.1|6796.8|6781.8|6799.8|6784.8|6795.1|6780.1|7
1736743500000|2025-01-13 04:45:00|6797.3|6782.3|6796.7|6781.7|6798.4|6783.4|6796.7|6781.7|25
1736743800000|2025-01-13 04:50:00|6795.9|6780.9|6794.5|6779.5|6796.4|6781.4|6793.4|6778.4|13
1736744100000|2025-01-13 04:55:00|6794.2|6779.2|6795.9|6780.9|6795.9|6780.9|6794.1|6779.1|2
1736744400000|2025-01-13 05:00:00|6795.2|6780.2|6794.7|6779.7|6795.2|6780.2|6794.4|6779.4|5
1736744700000|2025-01-13 05:05:00|6794.9|6779.9|6798.4|6783.4|6798.4|6783.4|6794.4|6779.4|5
1736745000000|2025-01-13 05:10:00|6798.2|6783.2|6794.4|6779.4|6798.7|6783.7|6794.3|6779.3|2
1736745300000|2025-01-13 05:15:00|6794.8|6779.8|6794.8|6779.8|6794.8|6779.8|6794.4|6779.4|0
1736745600000|2025-01-13 05:20:00|6795|6780|6795.1|6780.1|6796.1|6781.1|6795|6780|8
1736745900000|2025-01-13 05:25:00|6795.2|6780.2|6797.4|6782.4|6797.4|6782.4|6795.2|6780.2|4
1736746200000|2025-01-13 05:30:00|6797.7|6782.7|6796.4|6781.4|6799.6|6784.6|6795.1|6780.1|13
1736746500000|2025-01-13 05:35:00|6796.9|6781.9|6794.6|6779.6|6796.9|6781.9|6794.4|6779.4|2
1736746800000|2025-01-13 05:40:00|6794.9|6779.9|6795.7|6780.7|6796.2|6781.2|6794.6|6779.6|6
1736747400000|2025-01-13 05:50:00|6797.4|6782.4|6799|6784|6801.6|6786.6|6796.7|6781.7|12
1736747700000|2025-01-13 05:55:00|6798.5|6783.5|6801.4|6786.4|6801.4|6786.4|6797.2|6782.2|15
1736748000000|2025-01-13 06:00:00|6801.2|6786.2|6800.7|6785.7|6802.4|6787.4|6800|6785|12
1736748300000|2025-01-13 06:05:00|6801.7|6786.7|6805.4|6790.4|6811.1|6796.1|6801.7|6786.7|51
1736748600000|2025-01-13 06:10:00|6804.2|6789.2|6805.9|6790.9|6806.3|6791.3|6804.2|6789.2|26
1736748900000|2025-01-13 06:15:00|6806.6|6791.6|6803.4|6788.4|6807.1|6792.1|6802.9|6787.9|8
1736749200000|2025-01-13 06:20:00|6803.2|6788.2|6800.2|6785.2|6803.2|6788.2|6798.4|6783.4|6
1736749500000|2025-01-13 06:25:00|6800.3|6785.3|6800.1|6785.1|6800.9|6785.9|6799.9|6784.9|5
1736749800000|2025-01-13 06:30:00|6799.9|6784.9|6801.9|6786.9|6802.6|6787.6|6799.1|6784.1|5
1736750100000|2025-01-13 06:35:00|6801.8|6786.8|6802.1|6787.1|6802.1|6787.1|6798.6|6783.6|53
1736750400000|2025-01-13 06:40:00|6801.8|6786.8|6800.6|6785.6|6801.8|6786.8|6800.1|6785.1|2
1736750700000|2025-01-13 06:45:00|6800.3|6785.3|6801.5|6786.5|6802.8|6787.8|6800|6785|47
1736751000000|2025-01-13 06:50:00|6801.7|6786.7|6800.6|6785.6|6803.1|6788.1|6800.1|6785.1|10
1736751300000|2025-01-13 06:55:00|6801.1|6786.1|6801.1|6786.1|6801.3|6786.3|6800.4|6785.4|10
1736751600000|2025-01-13 07:00:00|6803.6|6788.6|6796.6|6781.6|6804.2|6789.2|6796.6|6781.6|48
1736751900000|2025-01-13 07:05:00|6796.4|6781.4|6794.6|6779.6|6796.4|6781.4|6793.8|6778.8|23
1736752200000|2025-01-13 07:10:00|6794.1|6779.1|6791.1|6776.1|6794.8|6779.8|6791.1|6776.1|15
1736752500000|2025-01-13 07:15:00|6791.3|6776.3|6790.9|6775.9|6791.3|6776.3|6790.6|6775.6|5
1736752800000|2025-01-13 07:20:00|6789.6|6774.6|6789.8|6774.8|6789.9|6774.9|6789.1|6774.1|19
1736753100000|2025-01-13 07:25:00|6790.7|6775.7|6787.7|6772.7|6790.7|6775.7|6787.4|6772.4|19
1736753400000|2025-01-13 07:30:00|6787.5|6772.5|6780.7|6765.7|6787.5|6772.5|6780.7|6765.7|56
1736753700000|2025-01-13 07:35:00|6780.5|6765.5|6777.4|6762.4|6780.5|6765.5|6777.2|6762.2|26
1736754000000|2025-01-13 07:40:00|6777.1|6762.1|6779.3|6764.3|6780.7|6765.7|6777.1|6762.1|22
1736754300000|2025-01-13 07:45:00|6782.8|6767.8|6788.6|6773.6|6791|6776|6782.8|6767.8|20
1736754600000|2025-01-13 07:50:00|6788.8|6773.8|6786.8|6771.8|6788.8|6773.8|6786.6|6771.6|17
1736754900000|2025-01-13 07:55:00|6785.9|6770.9|6783.1|6768.1|6785.9|6770.9|6782.9|6767.9|9
1736755200000|2025-01-13 08:00:00|6782.9|6767.9|6780.6|6765.6|6782.9|6767.9|6779.6|6764.6|12
1736755500000|2025-01-13 08:05:00|6780.8|6765.8|6780.5|6765.5|6780.8|6765.8|6779.3|6764.3|9
1736755800000|2025-01-13 08:10:00|6780.6|6765.6|6781|6766|6781.5|6766.5|6780|6765|2
1736756100000|2025-01-13 08:15:00|6781.5|6766.5|6782.5|6767.5|6785.3|6770.3|6781.5|6766.5|16
1736756400000|2025-01-13 08:20:00|6782.8|6767.8|6785.7|6770.7|6785.7|6770.7|6779.2|6764.2|20
1736756700000|2025-01-13 08:25:00|6785.9|6770.9|6787.7|6772.7|6788.2|6773.2|6784.4|6769.4|20
1736757000000|2025-01-13 08:30:00|6788.4|6773.4|6794.9|6779.9|6795.1|6780.1|6784.5|6769.5|73
1736757300000|2025-01-13 08:35:00|6794.5|6779.5|6792.1|6777.1|6794.7|6779.7|6787.5|6772.5|34
1736757600000|2025-01-13 08:40:00|6792.7|6777.7|6788|6773|6792.7|6777.7|6787.7|6772.7|18
1736757900000|2025-01-13 08:45:00|6788.6|6773.6|6794.9|6779.9|6796.9|6781.9|6788.6|6773.6|37
1736758200000|2025-01-13 08:50:00|6794.7|6779.7|6794.2|6779.2|6799.4|6784.4|6794.2|6779.2|38
1736758500000|2025-01-13 08:55:00|6793.9|6778.9|6795.1|6780.1|6797.1|6782.1|6793.6|6778.6|54
1736758800000|2025-01-13 09:00:00|6795.3|6780.3|6793.9|6778.9|6795.3|6780.3|6793.9|6778.9|17
1736759100000|2025-01-13 09:05:00|6794.7|6779.7|6796.9|6781.9|6799|6784|6793.9|6778.9|58
1736759400000|2025-01-13 09:10:00|6796.7|6781.7|6794.1|6779.1|6798.7|6783.7|6794.1|6779.1|50
1736759700000|2025-01-13 09:15:00|6797.4|6782.4|6789.9|6774.9|6797.4|6782.4|6789.7|6774.7|77
1736760000000|2025-01-13 09:20:00|6789.7|6774.7|6790.9|6775.9|6796.5|6781.5|6789.7|6774.7|55
1736760300000|2025-01-13 09:25:00|6790.5|6775.5|6792.4|6777.4|6796|6781|6788.9|6773.9|47
1736760600000|2025-01-13 09:30:00|6792.7|6777.7|6793.1|6778.1|6795.9|6780.9|6790.7|6775.7|37
1736760900000|2025-01-13 09:35:00|6793.4|6778.4|6793.4|6778.4|6795|6780|6792.9|6777.9|32
1736761200000|2025-01-13 09:40:00|6793.2|6778.2|6794.4|6779.4|6795.2|6780.2|6792.4|6777.4|26
1736761500000|2025-01-13 09:45:00|6794.7|6779.7|6794.1|6779.1|6794.7|6779.7|6792.7|6777.7|21
1736761800000|2025-01-13 09:50:00|6793.8|6778.8|6792.1|6777.1|6793.8|6778.8|6789.3|6774.3|29
1736762100000|2025-01-13 09:55:00|6792.9|6777.9|6787.8|6772.8|6792.9|6777.9|6786.6|6771.6|22
1736762400000|2025-01-13 10:00:00|6787.1|6772.1|6782.8|6767.8|6787.5|6772.5|6782.1|6767.1|16
1736762700000|2025-01-13 10:05:00|6782.3|6767.3|6785|6770|6785|6770|6782.3|6767.3|39
1736763000000|2025-01-13 10:10:00|6786.1|6771.1|6780.1|6765.1|6786.1|6771.1|6780.1|6765.1|19
1736763300000|2025-01-13 10:15:00|6779.8|6764.8|6781.3|6766.3|6782.3|6767.3|6779.3|6764.3|46
1736763600000|2025-01-13 10:20:00|6780.9|6765.9|6779.8|6764.8|6784|6769|6779.3|6764.3|25
1736763900000|2025-01-13 10:25:00|6779.3|6764.3|6776.6|6761.6|6779.5|6764.5|6776.6|6761.6|26
1736764200000|2025-01-13 10:30:00|6777.3|6762.3|6777.1|6762.1|6779.1|6764.1|6776.6|6761.6|46
1736764500000|2025-01-13 10:35:00|6777.8|6762.8|6779.3|6764.3|6779.3|6764.3|6776.6|6761.6|30
1736764800000|2025-01-13 10:40:00|6778.7|6763.7|6781.3|6766.3|6783.3|6768.3|6778.1|6763.1|160
1736765100000|2025-01-13 10:45:00|6781.1|6766.1|6778.6|6763.6|6781.1|6766.1|6778.1|6763.1|22
1736765400000|2025-01-13 10:50:00|6778.3|6763.3|6777.6|6762.6|6779.6|6764.6|6776.9|6761.9|68
1736765700000|2025-01-13 10:55:00|6778.6|6763.6|6780|6765|6780|6765|6778.1|6763.1|37
1736766000000|2025-01-13 11:00:00|6780.4|6765.4|6780.3|6765.3|6781.3|6766.3|6779|6764|45
1736766300000|2025-01-13 11:05:00|6781.1|6766.1|6779.1|6764.1|6781.3|6766.3|6778.3|6763.3|40
1736766600000|2025-01-13 11:10:00|6778.6|6763.6|6780.6|6765.6|6780.6|6765.6|6778.6|6763.6|12
1736766900000|2025-01-13 11:15:00|6780.3|6765.3|6781.1|6766.1|6784.1|6769.1|6780.3|6765.3|26
1736767200000|2025-01-13 11:20:00|6781|6766|6783.4|6768.4|6783.9|6768.9|6780.3|6765.3|42
1736767500000|2025-01-13 11:25:00|6783.7|6768.7|6783.9|6768.9|6785.1|6770.1|6783.1|6768.1|17
1736767800000|2025-01-13 11:30:00|6783.7|6768.7|6783.1|6768.1|6788.1|6773.1|6783.1|6768.1|51
1736768100000|2025-01-13 11:35:00|6783.8|6768.8|6787.1|6772.1|6787.1|6772.1|6783.8|6768.8|48
1736768400000|2025-01-13 11:40:00|6786.6|6771.6|6784.6|6769.6|6786.9|6771.9|6784.1|6769.1|25
1736768700000|2025-01-13 11:45:00|6784.9|6769.9|6784.6|6769.6|6786.1|6771.1|6784.1|6769.1|12
1736769000000|2025-01-13 11:50:00|6784.9|6769.9|6784.4|6769.4|6786.7|6771.7|6784.1|6769.1|52
1736769300000|2025-01-13 11:55:00|6784.1|6769.1|6781.8|6766.8|6784.7|6769.7|6780.7|6765.7|23
1736769600000|2025-01-13 12:00:00|6780.9|6765.9|6775.9|6760.9|6780.9|6765.9|6775.9|6760.9|79
1736769900000|2025-01-13 12:05:00|6775.8|6760.8|6775.8|6760.8|6776.8|6761.8|6775.8|6760.8|10
1736770200000|2025-01-13 12:10:00|6774.8|6759.8|6774.8|6759.8|6775.4|6760.4|6774.5|6759.5|29
1736770500000|2025-01-13 12:15:00|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|4
1736770800000|2025-01-13 12:20:00|6774.8|6759.8|6777.2|6762.2|6780|6765|6774.8|6759.8|60
1736771100000|2025-01-13 12:25:00|6777|6762|6782.8|6767.8|6782.8|6767.8|6776.5|6761.5|64
1736771400000|2025-01-13 12:30:00|6783.2|6768.2|6782.2|6767.2|6785.3|6770.3|6782.2|6767.2|45
1736771700000|2025-01-13 12:35:00|6782.5|6767.5|6779.6|6764.6|6783.2|6768.2|6779.1|6764.1|73
1736772000000|2025-01-13 12:40:00|6779.1|6764.1|6777.3|6762.3|6779.1|6764.1|6774.8|6759.8|24
1736772300000|2025-01-13 12:45:00|6777.6|6762.6|6776.8|6761.8|6777.8|6762.8|6776.8|6761.8|9
1736772600000|2025-01-13 12:50:00|6777.1|6762.1|6775.6|6760.6|6777.1|6762.1|6774.5|6759.5|24
1736772900000|2025-01-13 12:55:00|6775|6760|6775.5|6760.5|6775.8|6760.8|6774.5|6759.5|53
1736773200000|2025-01-13 13:00:00|6776.5|6761.5|6778.6|6763.6|6785.5|6770.5|6776.5|6761.5|197
1736773500000|2025-01-13 13:05:00|6778.3|6763.3|6774.1|6759.1|6778.3|6763.3|6773.8|6758.8|131
1736773800000|2025-01-13 13:10:00|6772.1|6757.1|6771.6|6756.6|6774.1|6759.1|6770.1|6755.1|125
1736774100000|2025-01-13 13:15:00|6772|6757|6767.8|6752.8|6772.6|6757.6|6766.4|6751.4|142
1736774400000|2025-01-13 13:20:00|6767.4|6752.4|6767|6752|6767.9|6752.9|6764.1|6749.1|100
1736774700000|2025-01-13 13:25:00|6766.3|6751.3|6763.1|6748.1|6766.3|6751.3|6763.1|6748.1|128
1736775000000|2025-01-13 13:30:00|6764.1|6749.1|6767.5|6752.5|6769.2|6754.2|6761.5|6746.5|155
1736775300000|2025-01-13 13:35:00|6767.3|6752.3|6764.3|6749.3|6769.8|6754.8|6764|6749|87
1736775600000|2025-01-13 13:40:00|6763.8|6748.8|6763.3|6748.3|6764|6749|6761.1|6746.1|73
1736775900000|2025-01-13 13:45:00|6763.1|6748.1|6771.5|6756.5|6771.5|6756.5|6761.6|6746.6|113
1736776200000|2025-01-13 13:50:00|6772.7|6757.7|6774.5|6759.5|6778|6763|6772|6757|64
1736776500000|2025-01-13 13:55:00|6774.4|6759.4|6785.1|6770.1|6785.6|6770.6|6774.4|6759.4|101
1736776800000|2025-01-13 14:00:00|6784.9|6769.9|6787.1|6772.1|6790.4|6775.4|6782.9|6767.9|99
1736777100000|2025-01-13 14:05:00|6786.6|6771.6|6789.9|6774.9|6794.9|6779.9|6785.2|6770.2|161
1736777400000|2025-01-13 14:10:00|6791.5|6776.5|6787.7|6772.7|6795.9|6780.9|6786.9|6771.9|97
1736777700000|2025-01-13 14:15:00|6787.2|6772.2|6791.2|6776.2|6799.6|6784.6|6787.2|6772.2|126
1736778000000|2025-01-13 14:20:00|6790.7|6775.7|6797.8|6782.8|6802|6787|6790.7|6775.7|185
1736778300000|2025-01-13 14:25:00|6798|6783|6794.4|6779.4|6801.5|6786.5|6794.4|6779.4|134
1736778600000|2025-01-13 14:30:00|6794.1|6779.1|6774.8|6759.8|6794.4|6779.4|6774.8|6759.8|352
1736778900000|2025-01-13 14:35:00|6775.8|6760.8|6770.7|6755.7|6781.4|6766.4|6770.2|6755.2|299
1736779200000|2025-01-13 14:40:00|6770.4|6755.4|6781.4|6766.4|6786.1|6771.1|6767.2|6752.2|259
1736779500000|2025-01-13 14:45:00|6780.4|6765.4|6781.7|6766.7|6781.9|6766.9|6768.2|6753.2|158
1736779800000|2025-01-13 14:50:00|6782.2|6767.2|6804.7|6789.7|6806.9|6791.9|6780.7|6765.7|484
1736780100000|2025-01-13 14:55:00|6805|6790|6802.3|6787.3|6806.8|6791.8|6798.8|6783.8|339
1736780400000|2025-01-13 15:00:00|6802|6787|6822.6|6807.6|6822.9|6807.9|6801.4|6786.4|342
1736780700000|2025-01-13 15:05:00|6822.3|6807.3|6821.4|6806.4|6828.3|6813.3|6816.6|6801.6|688
1736781000000|2025-01-13 15:10:00|6820.9|6805.9|6807.9|6792.9|6821.1|6806.1|6807.4|6792.4|363
1736781300000|2025-01-13 15:15:00|6808.4|6793.4|6802|6787|6808.5|6793.5|6800.7|6785.7|210
1736781600000|2025-01-13 15:20:00|6803|6788|6800.2|6785.2|6806.6|6791.6|6797.8|6782.8|127
1736781900000|2025-01-13 15:25:00|6801|6786|6798.1|6783.1|6802.6|6787.6|6798.1|6783.1|188
1736782200000|2025-01-13 15:30:00|6799.7|6784.7|6791.1|6776.1|6807.1|6792.1|6789.1|6774.1|350
1736782500000|2025-01-13 15:35:00|6791.6|6776.6|6794.8|6779.8|6795.3|6780.3|6788.6|6773.6|175
1736782800000|2025-01-13 15:40:00|6795|6780|6784.3|6769.3|6795.3|6780.3|6784.3|6769.3|238
1736783100000|2025-01-13 15:45:00|6784.7|6769.7|6793.7|6778.7|6800|6785|6784.7|6769.7|175
1736783400000|2025-01-13 15:50:00|6793.5|6778.5|6798.4|6783.4|6803.2|6788.2|6793|6778|213
1736783700000|2025-01-13 15:55:00|6798.7|6783.7|6801|6786|6802.4|6787.4|6798.7|6783.7|158
1736784000000|2025-01-13 16:00:00|6800|6785|6804.4|6789.4|6808.4|6793.4|6797.5|6782.5|251
1736784300000|2025-01-13 16:05:00|6803.8|6788.8|6811.9|6796.9|6815.4|6800.4|6802.9|6787.9|112
1736784600000|2025-01-13 16:10:00|6812.4|6797.4|6812.9|6797.9|6819.1|6804.1|6810.4|6795.4|159
1736784900000|2025-01-13 16:15:00|6813.4|6798.4|6809.9|6794.9|6819.1|6804.1|6809.9|6794.9|250
1736785200000|2025-01-13 16:20:00|6810.2|6795.2|6818.4|6803.4|6819.4|6804.4|6810.1|6795.1|180
1736785500000|2025-01-13 16:25:00|6818.8|6803.8|6810.6|6795.6|6819.3|6804.3|6809.4|6794.4|122
1736785800000|2025-01-13 16:30:00|6811.1|6796.1|6814.9|6799.9|6815.3|6800.3|6810.6|6795.6|92
1736786100000|2025-01-13 16:35:00|6815.4|6800.4|6816.6|6801.6|6821.3|6806.3|6815.4|6800.4|157
1736786400000|2025-01-13 16:40:00|6816.8|6801.8|6814.7|6799.7|6822.1|6807.1|6813|6798|105
1736786700000|2025-01-13 16:45:00|6815|6800|6818.7|6803.7|6820.9|6805.9|6811.3|6796.3|107
1736787000000|2025-01-13 16:50:00|6820.9|6805.9|6813.8|6798.8|6822.8|6807.8|6812.3|6797.3|251
1736787300000|2025-01-13 16:55:00|6814.3|6799.3|6820.9|6805.9|6821.4|6806.4|6809.8|6794.8|218
1736787600000|2025-01-13 17:00:00|6820.5|6805.5|6809.5|6794.5|6820.9|6805.9|6809.3|6794.3|130
1736787900000|2025-01-13 17:05:00|6810.5|6795.5|6813.6|6798.6|6814.2|6799.2|6810.5|6795.5|171
1736788200000|2025-01-13 17:10:00|6813.1|6798.1|6810.9|6795.9|6813.6|6798.6|6807.4|6792.4|110
1736788500000|2025-01-13 17:15:00|6809.4|6794.4|6816.9|6801.9|6818.4|6803.4|6807.7|6792.7|115
1736788800000|2025-01-13 17:20:00|6815.7|6800.7|6824.9|6809.9|6829.2|6814.2|6815.7|6800.7|146
1736789100000|2025-01-13 17:25:00|6825.2|6810.2|6826.9|6811.9|6828.4|6813.4|6824.2|6809.2|122
1736789400000|2025-01-13 17:30:00|6827.2|6812.2|6828.4|6813.4|6829.6|6814.6|6826.4|6811.4|124
1736789700000|2025-01-13 17:35:00|6828.1|6813.1|6833.8|6818.8|6835.3|6820.3|6827.6|6812.6|233
1736790000000|2025-01-13 17:40:00|6834.4|6819.4|6830.6|6815.6|6834.4|6819.4|6828.6|6813.6|103
1736790300000|2025-01-13 17:45:00|6830.2|6815.2|6848.1|6833.1|6848.3|6833.3|6829.9|6814.9|154
1736790600000|2025-01-13 17:50:00|6847.6|6832.6|6844.5|6829.5|6849.8|6834.8|6844|6829|175
1736790900000|2025-01-13 17:55:00|6844.3|6829.3|6841.6|6826.6|6847.8|6832.8|6839.8|6824.8|202
1736791200000|2025-01-13 18:00:00|6841|6826|6835.3|6820.3|6842|6827|6834.8|6819.8|172
1736791500000|2025-01-13 18:05:00|6835.5|6820.5|6847.5|6832.5|6851.7|6836.7|6834.1|6819.1|189
1736791800000|2025-01-13 18:10:00|6846|6831|6843.5|6828.5|6850.5|6835.5|6840|6825|133
1736792100000|2025-01-13 18:15:00|6843|6828|6844.4|6829.4|6846.7|6831.7|6841.3|6826.3|118
1736792400000|2025-01-13 18:20:00|6845.4|6830.4|6846.4|6831.4|6847.5|6832.5|6843.4|6828.4|127
1736792700000|2025-01-13 18:25:00|6846.2|6831.2|6848.3|6833.3|6850.5|6835.5|6845.5|6830.5|109
1736793000000|2025-01-13 18:30:00|6848|6833|6854.8|6839.8|6854.8|6839.8|6846.1|6831.1|128
1736793300000|2025-01-13 18:35:00|6854|6839|6850|6835|6854.8|6839.8|6846.8|6831.8|195
1736793600000|2025-01-13 18:40:00|6849.5|6834.5|6852.8|6837.8|6854.5|6839.5|6849.4|6834.4|140
1736793900000|2025-01-13 18:45:00|6852|6837|6853.9|6838.9|6855.8|6840.8|6852|6837|205
1736794200000|2025-01-13 18:50:00|6853.7|6838.7|6857.8|6842.8|6857.8|6842.8|6852.4|6837.4|165
1736794500000|2025-01-13 18:55:00|6859|6844|6858.3|6843.3|6860.6|6845.6|6857.1|6842.1|249
1736794800000|2025-01-13 19:00:00|6858.6|6843.6|6856.4|6841.4|6861|6846|6855.2|6840.2|276
1736795100000|2025-01-13 19:05:00|6856.2|6841.2|6862.1|6847.1|6862.3|6847.3|6856.2|6841.2|260
1736795400000|2025-01-13 19:10:00|6861.9|6846.9|6844.3|6829.3|6862.1|6847.1|6844.3|6829.3|1154
1736795700000|2025-01-13 19:15:00|6844.8|6829.8|6844.3|6829.3|6845.7|6830.7|6842.2|6827.2|306
1736820000000|2025-01-14 02:00:00|6847.7|6832.7|6863.2|6848.2|6868.2|6853.2|6847.7|6832.7|121
1736820300000|2025-01-14 02:05:00|6863.3|6848.3|6865.5|6850.5|6867.3|6852.3|6863.3|6848.3|73
1736820600000|2025-01-14 02:10:00|6865.2|6850.2|6868.7|6853.7|6870.7|6855.7|6865.2|6850.2|84
1736820900000|2025-01-14 02:15:00|6868.5|6853.5|6866.7|6851.7|6868.5|6853.5|6864|6849|17
1736821200000|2025-01-14 02:20:00|6865.7|6850.7|6864.2|6849.2|6865.7|6850.7|6862.9|6847.9|44
1736821500000|2025-01-14 02:25:00|6864.4|6849.4|6866.7|6851.7|6866.7|6851.7|6864.4|6849.4|39
1736821800000|2025-01-14 02:30:00|6866.4|6851.4|6865.7|6850.7|6866.7|6851.7|6864.7|6849.7|19
1736822100000|2025-01-14 02:35:00|6865.9|6850.9|6868.1|6853.1|6868.1|6853.1|6864.9|6849.9|34
1736822400000|2025-01-14 02:40:00|6868.7|6853.7|6867.3|6852.3|6869.1|6854.1|6866.7|6851.7|39
1736822700000|2025-01-14 02:45:00|6866.9|6851.9|6868.4|6853.4|6868.4|6853.4|6866.9|6851.9|7
1736823000000|2025-01-14 02:50:00|||||||||27
1736823300000|2025-01-14 02:55:00|6869.8|6854.8|6869.5|6854.5|6869.8|6854.8|6868.8|6853.8|44
1736823600000|2025-01-14 03:00:00|6868.1|6853.1|6870.5|6855.5|6870.8|6855.8|6868.1|6853.1|52
1736823900000|2025-01-14 03:05:00|6869|6854|6872.5|6857.5|6872.5|6857.5|6869|6854|30
1736824200000|2025-01-14 03:10:00|6872.1|6857.1|6874|6859|6875.3|6860.3|6871.6|6856.6|83
1736824500000|2025-01-14 03:15:00|6874.7|6859.7|6875.3|6860.3|6875.8|6860.8|6872.8|6857.8|17
1736824800000|2025-01-14 03:20:00|6875.8|6860.8|6875|6860|6877.3|6862.3|6874.8|6859.8|10
1736825100000|2025-01-14 03:25:00|6875.5|6860.5|6875.7|6860.7|6876.3|6861.3|6875.2|6860.2|13
1736825400000|2025-01-14 03:30:00|6876.2|6861.2|6877.8|6862.8|6878.3|6863.3|6876.2|6861.2|12
1736825700000|2025-01-14 03:35:00|6877.5|6862.5|6875.8|6860.8|6878|6863|6875.8|6860.8|12
1736826000000|2025-01-14 03:40:00|6877|6862|6878|6863|6878.5|6863.5|6877|6862|14
1736826300000|2025-01-14 03:45:00|6877.8|6862.8|6876.5|6861.5|6877.8|6862.8|6876.5|6861.5|6
1736826600000|2025-01-14 03:50:00|6876.8|6861.8|6877.2|6862.2|6878|6863|6876.8|6861.8|6
1736826900000|2025-01-14 03:55:00|6876.9|6861.9|6873.7|6858.7|6876.9|6861.9|6873.7|6858.7|12
1736827200000|2025-01-14 04:00:00|6872.9|6857.9|6873.7|6858.7|6874.9|6859.9|6872|6857|4
1736827500000|2025-01-14 04:05:00|6873.9|6858.9|6871.3|6856.3|6874.2|6859.2|6869.7|6854.7|18
1736827800000|2025-01-14 04:10:00|6871.5|6856.5|6869|6854|6872.3|6857.3|6869|6854|5
1736828100000|2025-01-14 04:15:00|6868.8|6853.8|6871.2|6856.2|6871.2|6856.2|6868.8|6853.8|2
1736828400000|2025-01-14 04:20:00|6872|6857|6872|6857|6872.5|6857.5|6872|6857|2
1736828700000|2025-01-14 04:25:00|6872.2|6857.2|6867.7|6852.7|6872.2|6857.2|6867.7|6852.7|9
1736829000000|2025-01-14 04:30:00|6867.8|6852.8|6865.7|6850.7|6868.8|6853.8|6864.7|6849.7|6
1736829300000|2025-01-14 04:35:00|6867|6852|6864.9|6849.9|6867.2|6852.2|6863.9|6848.9|9
1736829600000|2025-01-14 04:40:00|6864.5|6849.5|6864.9|6849.9|6865|6850|6864|6849|0
1736829900000|2025-01-14 04:45:00|6865|6850|6861.5|6846.5|6865|6850|6860.4|6845.4|3
1736830200000|2025-01-14 04:50:00|6860.5|6845.5|6864.9|6849.9|6864.9|6849.9|6860.4|6845.4|3
1736830500000|2025-01-14 04:55:00|6865.5|6850.5|6866.2|6851.2|6866.5|6851.5|6865.5|6850.5|1
1736830800000|2025-01-14 05:00:00|6866.4|6851.4|6866.1|6851.1|6866.7|6851.7|6865.6|6850.6|6
1736831100000|2025-01-14 05:05:00|6866.2|6851.2|6869.1|6854.1|6869.1|6854.1|6866.1|6851.1|1
1736831400000|2025-01-14 05:10:00|6869.4|6854.4|6866.3|6851.3|6869.4|6854.4|6866.1|6851.1|4
1736831700000|2025-01-14 05:15:00|6866.9|6851.9|6868.8|6853.8|6868.9|6853.9|6866.9|6851.9|9
1736832000000|2025-01-14 05:20:00|6869.3|6854.3|6869.5|6854.5|6869.8|6854.8|6868.8|6853.8|10
1736832300000|2025-01-14 05:25:00|6869.8|6854.8|6869.5|6854.5|6869.8|6854.8|6869|6854|1
1736832600000|2025-01-14 05:30:00|6869|6854|6867.4|6852.4|6869.8|6854.8|6867.4|6852.4|6
1736832900000|2025-01-14 05:35:00|6867.7|6852.7|6868.4|6853.4|6868.4|6853.4|6864.9|6849.9|2
1736833200000|2025-01-14 05:40:00|6869.2|6854.2|6867.9|6852.9|6870.1|6855.1|6867.7|6852.7|10
1736833500000|2025-01-14 05:45:00|6867.7|6852.7|6870.1|6855.1|6870.9|6855.9|6867.7|6852.7|11
1736833800000|2025-01-14 05:50:00|6869.8|6854.8|6870.1|6855.1|6870.1|6855.1|6869.1|6854.1|2
1736834100000|2025-01-14 05:55:00|6869.1|6854.1|6870.4|6855.4|6870.4|6855.4|6869.1|6854.1|5
1736834400000|2025-01-14 06:00:00|6870.7|6855.7|6870.1|6855.1|6870.7|6855.7|6870.1|6855.1|1
1736834700000|2025-01-14 06:05:00|6870.7|6855.7|6871.1|6856.1|6871.6|6856.6|6870.1|6855.1|7
1736835000000|2025-01-14 06:10:00|6870.9|6855.9|6874.4|6859.4|6874.4|6859.4|6870.6|6855.6|24
1736835300000|2025-01-14 06:15:00|6874.3|6859.3|6874.4|6859.4|6874.6|6859.6|6874.3|6859.3|6
1736835600000|2025-01-14 06:20:00|6874.3|6859.3|6874.3|6859.3|6874.4|6859.4|6873.9|6858.9|1
1736835900000|2025-01-14 06:25:00|6874.4|6859.4|6875|6860|6875|6860|6874.3|6859.3|4
1736836200000|2025-01-14 06:30:00|6874.3|6859.3|6874.6|6859.6|6875|6860|6874.3|6859.3|3
1736836500000|2025-01-14 06:35:00|6875|6860|6873.6|6858.6|6875|6860|6872|6857|6
1736836800000|2025-01-14 06:40:00|6873.5|6858.5|6872.5|6857.5|6874|6859|6872.5|6857.5|1
1736837100000|2025-01-14 06:45:00|6872.7|6857.7|6873.8|6858.8|6875|6860|6872.5|6857.5|8
1736837400000|2025-01-14 06:50:00|6874|6859|6873|6858|6874.5|6859.5|6872.8|6857.8|2
1736837700000|2025-01-14 06:55:00|6873.2|6858.2|6872.6|6857.6|6874.3|6859.3|6871.3|6856.3|3
1736838000000|2025-01-14 07:00:00|6873|6858|6874.3|6859.3|6874.3|6859.3|6872.6|6857.6|6
1736838300000|2025-01-14 07:05:00|6871.3|6856.3|6868.9|6853.9|6872.1|6857.1|6866.6|6851.6|100
1736838600000|2025-01-14 07:10:00|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|6867.6|6852.6|2
1736838900000|2025-01-14 07:15:00|6869.8|6854.8|6867.1|6852.1|6871.2|6856.2|6866.8|6851.8|74
1736839200000|2025-01-14 07:20:00|6868.1|6853.1|6862.6|6847.6|6868.1|6853.1|6862.3|6847.3|6
1736839500000|2025-01-14 07:25:00|6862.3|6847.3|6857.8|6842.8|6862.9|6847.9|6857.3|6842.3|23
1736839800000|2025-01-14 07:30:00|6858|6843|6857.8|6842.8|6859.8|6844.8|6854.4|6839.4|25
1736840100000|2025-01-14 07:35:00|6858.3|6843.3|6860.9|6845.9|6863.1|6848.1|6858.3|6843.3|20
1736840400000|2025-01-14 07:40:00|6861.3|6846.3|6861.1|6846.1|6862.3|6847.3|6859.1|6844.1|14
1736840700000|2025-01-14 07:45:00|6861.3|6846.3|6865.3|6850.3|6865.3|6850.3|6861.1|6846.1|8
1736841000000|2025-01-14 07:50:00|6865|6850|6862.8|6847.8|6865|6850|6861.3|6846.3|7
1736841300000|2025-01-14 07:55:00|6862.5|6847.5|6863.8|6848.8|6863.8|6848.8|6861.8|6846.8|5
1736841600000|2025-01-14 08:00:00|6864|6849|6865.5|6850.5|6867.8|6852.8|6863.8|6848.8|15
1736841900000|2025-01-14 08:05:00|6865.3|6850.3|6864.8|6849.8|6865.5|6850.5|6863.3|6848.3|9
1736842200000|2025-01-14 08:10:00|6865.3|6850.3|6868.5|6853.5|6869.5|6854.5|6865|6850|29
1736842500000|2025-01-14 08:15:00|6869|6854|6868.2|6853.2|6869.5|6854.5|6868.2|6853.2|5
1736842800000|2025-01-14 08:20:00|6867.9|6852.9|6868.4|6853.4|6869.9|6854.9|6867.9|6852.9|25
1736843100000|2025-01-14 08:25:00|6868.6|6853.6|6869.9|6854.9|6870.2|6855.2|6867.9|6852.9|10
1736843400000|2025-01-14 08:30:00|6868.9|6853.9|6867.9|6852.9|6870.1|6855.1|6866.9|6851.9|39
1736843700000|2025-01-14 08:35:00|6867.7|6852.7|6868.7|6853.7|6868.7|6853.7|6865.4|6850.4|17
1736844000000|2025-01-14 08:40:00|6869.7|6854.7|6869.2|6854.2|6870.7|6855.7|6868.4|6853.4|28
1736844300000|2025-01-14 08:45:00|6869.7|6854.7|6865.8|6850.8|6870.7|6855.7|6865.3|6850.3|18
1736844600000|2025-01-14 08:50:00|6866.3|6851.3|6864.8|6849.8|6867.3|6852.3|6864.7|6849.7|2
1736844900000|2025-01-14 08:55:00|6865|6850|6864.2|6849.2|6865|6850|6863|6848|6
1736845200000|2025-01-14 09:00:00|6864.7|6849.7|6870|6855|6871.9|6856.9|6864.5|6849.5|58
1736845500000|2025-01-14 09:05:00|6870.4|6855.4|6869.9|6854.9|6870.5|6855.5|6868.9|6853.9|10
1736845800000|2025-01-14 09:10:00|6870|6855|6870.2|6855.2|6870.4|6855.4|6868.2|6853.2|8
1736846100000|2025-01-14 09:15:00|6870.7|6855.7|6870.9|6855.9|6872.4|6857.4|6870.7|6855.7|17
1736846400000|2025-01-14 09:20:00|6870.3|6855.3|6870.4|6855.4|6871.9|6856.9|6869.2|6854.2|13
1736846700000|2025-01-14 09:25:00|6870.9|6855.9|6871.9|6856.9|6872.9|6857.9|6870.4|6855.4|12
1736847000000|2025-01-14 09:30:00|6872.4|6857.4|6870.3|6855.3|6872.9|6857.9|6869.3|6854.3|34
1736847300000|2025-01-14 09:35:00|6870.4|6855.4|6868.3|6853.3|6871.4|6856.4|6867.9|6852.9|18
1736847600000|2025-01-14 09:40:00|6865.9|6850.9|6868.3|6853.3|6868.8|6853.8|6865.6|6850.6|14
1736847900000|2025-01-14 09:45:00|6869.1|6854.1|6870.1|6855.1|6870.1|6855.1|6868.3|6853.3|9
1736848200000|2025-01-14 09:50:00|6870.4|6855.4|6869.8|6854.8|6870.4|6855.4|6869.3|6854.3|12
1736848500000|2025-01-14 09:55:00|6869.5|6854.5|6869.3|6854.3|6869.8|6854.8|6867|6852|12
1736848800000|2025-01-14 10:00:00|6869.8|6854.8|6870.8|6855.8|6872.1|6857.1|6869.8|6854.8|34
1736849100000|2025-01-14 10:05:00|6869.8|6854.8|6869.3|6854.3|6870.3|6855.3|6868.6|6853.6|6
1736849400000|2025-01-14 10:10:00|6869.1|6854.1|6867|6852|6869.6|6854.6|6867|6852|12
1736849700000|2025-01-14 10:15:00|6867.3|6852.3|6864.2|6849.2|6870|6855|6864.1|6849.1|25
1736850000000|2025-01-14 10:20:00|6863.9|6848.9|6864.4|6849.4|6864.9|6849.9|6863.9|6848.9|19
1736850300000|2025-01-14 10:25:00|6863.8|6848.8|6863.9|6848.9|6864.7|6849.7|6863.4|6848.4|13
1736850600000|2025-01-14 10:30:00|6864.1|6849.1|6864.4|6849.4|6864.7|6849.7|6864.1|6849.1|1
1736850900000|2025-01-14 10:35:00|6864.8|6849.8|6860.3|6845.3|6865.4|6850.4|6856.9|6841.9|51
1736851200000|2025-01-14 10:40:00|6860.4|6845.4|6860.1|6845.1|6862.4|6847.4|6859.4|6844.4|10
1736851500000|2025-01-14 10:45:00|6861.3|6846.3|6861.1|6846.1|6861.3|6846.3|6859.1|6844.1|9
1736851800000|2025-01-14 10:50:00|6861.4|6846.4|6860.3|6845.3|6862.1|6847.1|6858.6|6843.6|25
1736852100000|2025-01-14 10:55:00|6860.5|6845.5|6861.8|6846.8|6861.8|6846.8|6860.5|6845.5|4
1736852400000|2025-01-14 11:00:00|6859.1|6844.1|6864.1|6849.1|6864.1|6849.1|6859|6844|11
1736852700000|2025-01-14 11:05:00|6864.8|6849.8|6865.5|6850.5|6865.8|6850.8|6863.1|6848.1|17
1736853000000|2025-01-14 11:10:00|6865.2|6850.2|6863.5|6848.5|6866.2|6851.2|6863.2|6848.2|26
1736853300000|2025-01-14 11:15:00|6863.2|6848.2|6863.5|6848.5|6863.5|6848.5|6863.2|6848.2|2
1736853600000|2025-01-14 11:20:00|6863.2|6848.2|6867.2|6852.2|6867.2|6852.2|6863.2|6848.2|10
1736853900000|2025-01-14 11:25:00|6866.2|6851.2|6866.4|6851.4|6866.5|6851.5|6864.8|6849.8|23
1736854200000|2025-01-14 11:30:00|6863.6|6848.6|6863.7|6848.7|6866.9|6851.9|6862.4|6847.4|30
1736854500000|2025-01-14 11:35:00|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6863.7|6848.7|2
1736854800000|2025-01-14 11:40:00|6864.5|6849.5|6866.4|6851.4|6866.9|6851.9|6864.4|6849.4|16
1736855100000|2025-01-14 11:45:00|6866.2|6851.2|6863.4|6848.4|6867.2|6852.2|6863.4|6848.4|30
1736855400000|2025-01-14 11:50:00|6863.2|6848.2|6866.2|6851.2|6866.2|6851.2|6863.2|6848.2|13
1736855700000|2025-01-14 11:55:00|6866.5|6851.5|6865.9|6850.9|6867.9|6852.9|6864.7|6849.7|35
1736856000000|2025-01-14 12:00:00|6863.7|6848.7|6865.9|6850.9|6865.9|6850.9|6861.9|6846.9|33
1736856300000|2025-01-14 12:05:00|6865.4|6850.4|6860.9|6845.9|6865.7|6850.7|6859.2|6844.2|25
1736856600000|2025-01-14 12:10:00|6861.2|6846.2|6861.9|6846.9|6862.7|6847.7|6860.9|6845.9|11
1736856900000|2025-01-14 12:15:00|6861.6|6846.6|6861.2|6846.2|6861.6|6846.6|6859.2|6844.2|15
1736857200000|2025-01-14 12:20:00|6860|6845|6862.2|6847.2|6862.2|6847.2|6858.9|6843.9|28
1736857500000|2025-01-14 12:25:00|6861.6|6846.6|6861.2|6846.2|6865.2|6850.2|6861.2|6846.2|24
1736857800000|2025-01-14 12:30:00|6861.9|6846.9|6861.9|6846.9|6864.4|6849.4|6861.4|6846.4|7
1736858100000|2025-01-14 12:35:00|6862.9|6847.9|6863.4|6848.4|6866|6851|6862.9|6847.9|25
1736858400000|2025-01-14 12:40:00|6863.9|6848.9|6866.9|6851.9|6867.4|6852.4|6863.9|6848.9|28
1736858700000|2025-01-14 12:45:00|6866.6|6851.6|6868.3|6853.3|6870.6|6855.6|6866.6|6851.6|76
1736859000000|2025-01-14 12:50:00|6868.5|6853.5|6866.7|6851.7|6868.5|6853.5|6865.1|6850.1|54
1736859300000|2025-01-14 12:55:00|6866.1|6851.1|6866.4|6851.4|6867.1|6852.1|6864.6|6849.6|11
1736859600000|2025-01-14 13:00:00|6866.1|6851.1|6871.5|6856.5|6872.8|6857.8|6864.8|6849.8|154
1736859900000|2025-01-14 13:05:00|6871.3|6856.3|6870.9|6855.9|6875.4|6860.4|6867.5|6852.5|189
1736860200000|2025-01-14 13:10:00|6870.7|6855.7|6868.5|6853.5|6874.4|6859.4|6864.3|6849.3|118
1736860500000|2025-01-14 13:15:00|6869|6854|6874.4|6859.4|6875.4|6860.4|6869|6854|220
1736860800000|2025-01-14 13:20:00|6874.2|6859.2|6870.7|6855.7|6874.9|6859.9|6869.9|6854.9|86
1736861100000|2025-01-14 13:25:00|6870.5|6855.5|6871.9|6856.9|6874.4|6859.4|6870.2|6855.2|110
1736861400000|2025-01-14 13:30:00|6872.7|6857.7|6874.3|6859.3|6877.9|6862.9|6872.7|6857.7|204
1736861700000|2025-01-14 13:35:00|6874.5|6859.5|6870.3|6855.3|6875.3|6860.3|6868.8|6853.8|78
1736862000000|2025-01-14 13:40:00|6869.5|6854.5|6863.3|6848.3|6870.3|6855.3|6863.3|6848.3|86
1736862300000|2025-01-14 13:45:00|6863.7|6848.7|6864.4|6849.4|6869.7|6854.7|6863.3|6848.3|150
1736862600000|2025-01-14 13:50:00|6865.2|6850.2|6860|6845|6867.7|6852.7|6859.9|6844.9|82
1736862900000|2025-01-14 13:55:00|6861.2|6846.2|6858.9|6843.9|6862.7|6847.7|6858.9|6843.9|96
1736863200000|2025-01-14 14:00:00|6858.2|6843.2|6858.1|6843.1|6860.7|6845.7|6857.7|6842.7|66
1736863500000|2025-01-14 14:05:00|6858.7|6843.7|6859.4|6844.4|6861.2|6846.2|6858.5|6843.5|59
1736863800000|2025-01-14 14:10:00|6860|6845|6849.5|6834.5|6860.4|6845.4|6849.5|6834.5|156
1736864100000|2025-01-14 14:15:00|6850|6835|6843.2|6828.2|6852.5|6837.5|6843.2|6828.2|119
1736864400000|2025-01-14 14:20:00|6844.2|6829.2|6841.5|6826.5|6845.2|6830.2|6839|6824|57
1736864700000|2025-01-14 14:25:00|6843.2|6828.2|6849.8|6834.8|6850.5|6835.5|6843.2|6828.2|70
1736865000000|2025-01-14 14:30:00|6849.5|6834.5|6847|6832|6852|6837|6847|6832|146
1736865300000|2025-01-14 14:35:00|6846.4|6831.4|6848.6|6833.6|6849.4|6834.4|6844|6829|117
1736865600000|2025-01-14 14:40:00|6847.4|6832.4|6849.9|6834.9|6853.1|6838.1|6846.6|6831.6|92
1736865900000|2025-01-14 14:45:00|6849.4|6834.4|6840.4|6825.4|6849.6|6834.6|6839.4|6824.4|92
1736866200000|2025-01-14 14:50:00|6840.2|6825.2|6840.6|6825.6|6843.6|6828.6|6835.6|6820.6|218
1736866500000|2025-01-14 14:55:00|6839.1|6824.1|6839.6|6824.6|6847.6|6832.6|6837.1|6822.1|106
1736866800000|2025-01-14 15:00:00|6839.9|6824.9|6837.4|6822.4|6843.4|6828.4|6837.4|6822.4|77
1736867100000|2025-01-14 15:05:00|6837.7|6822.7|6839.6|6824.6|6841.6|6826.6|6837.4|6822.4|54
1736867400000|2025-01-14 15:10:00|6839.4|6824.4|6832.9|6817.9|6840.6|6825.6|6830.9|6815.9|235
1736867700000|2025-01-14 15:15:00|6832.7|6817.7|6828.4|6813.4|6834.8|6819.8|6828.4|6813.4|124
1736868000000|2025-01-14 15:20:00|6828.7|6813.7|6828.4|6813.4|6831.6|6816.6|6826.7|6811.7|92
1736868300000|2025-01-14 15:25:00|6828.8|6813.8|6827.6|6812.6|6829.4|6814.4|6824.4|6809.4|65
1736868600000|2025-01-14 15:30:00|6827.1|6812.1|6829.4|6814.4|6829.4|6814.4|6818.8|6803.8|307
1736868900000|2025-01-14 15:35:00|6828.8|6813.8|6827.6|6812.6|6830.8|6815.8|6826.1|6811.1|108
1736869200000|2025-01-14 15:40:00|6827.3|6812.3|6837.3|6822.3|6837.6|6822.6|6827.3|6812.3|119
1736869500000|2025-01-14 15:45:00|6836.9|6821.9|6835.2|6820.2|6837.8|6822.8|6833.2|6818.2|126
1736869800000|2025-01-14 15:50:00|6834.9|6819.9|6830.3|6815.3|6834.9|6819.9|6829.2|6814.2|99
1736870100000|2025-01-14 15:55:00|6829.3|6814.3|6831.3|6816.3|6833.1|6818.1|6828.6|6813.6|85
1736870400000|2025-01-14 16:00:00|6831.5|6816.5|6832.6|6817.6|6832.6|6817.6|6828.1|6813.1|63
1736870700000|2025-01-14 16:05:00|6833.1|6818.1|6823.7|6808.7|6833.1|6818.1|6823.7|6808.7|74
1736871000000|2025-01-14 16:10:00|6824.4|6809.4|6822.6|6807.6|6826.2|6811.2|6821.4|6806.4|96
1736871300000|2025-01-14 16:15:00|6822.9|6807.9|6821.6|6806.6|6825.3|6810.3|6820.4|6805.4|79
1736871600000|2025-01-14 16:20:00|6822.1|6807.1|6820.8|6805.8|6827.3|6812.3|6819.8|6804.8|115
1736871900000|2025-01-14 16:25:00|6820.3|6805.3|6829.1|6814.1|6830.6|6815.6|6819.8|6804.8|85
1736872200000|2025-01-14 16:30:00|6829.3|6814.3|6830.8|6815.8|6831.5|6816.5|6829|6814|125
1736872500000|2025-01-14 16:35:00|6830.5|6815.5|6829.7|6814.7|6835|6820|6827|6812|103
1736872800000|2025-01-14 16:40:00|6829.5|6814.5|6833.5|6818.5|6833.5|6818.5|6829.5|6814.5|65
1736873100000|2025-01-14 16:45:00|6832.5|6817.5|6832.5|6817.5|6833.5|6818.5|6830.5|6815.5|103
1736873400000|2025-01-14 16:50:00|6833|6818|6834.5|6819.5|6834.5|6819.5|6832.5|6817.5|66
1736873700000|2025-01-14 16:55:00|6834|6819|6834|6819|6834.8|6819.8|6832.5|6817.5|77
1736874000000|2025-01-14 17:00:00|6833.8|6818.8|6830.7|6815.7|6834.5|6819.5|6829.2|6814.2|92
1736874300000|2025-01-14 17:05:00|6830.5|6815.5|6833.5|6818.5|6835.5|6820.5|6829.2|6814.2|83
1736874600000|2025-01-14 17:10:00|6833|6818|6832.5|6817.5|6835.5|6820.5|6831.2|6816.2|74
1736874900000|2025-01-14 17:15:00|6832.7|6817.7|6829.9|6814.9|6835.5|6820.5|6829.4|6814.4|77
1736875200000|2025-01-14 17:20:00|6830.2|6815.2|6828.2|6813.2|6830.2|6815.2|6826.9|6811.9|140
1736875500000|2025-01-14 17:25:00|6828.6|6813.6|6828.2|6813.2|6829.4|6814.4|6826.5|6811.5|162
1736875800000|2025-01-14 17:30:00|6828.5|6813.5|6831.7|6816.7|6834.7|6819.7|6828.5|6813.5|59
1736876100000|2025-01-14 17:35:00|6832.2|6817.2|6832.6|6817.6|6834.9|6819.9|6831.6|6816.6|100
1736876400000|2025-01-14 17:40:00|6832.2|6817.2|6833.9|6818.9|6835.6|6820.6|6831.7|6816.7|74
1736876700000|2025-01-14 17:45:00|6834.2|6819.2|6833.9|6818.9|6835.9|6820.9|6831.4|6816.4|97
1736877000000|2025-01-14 17:50:00|6834.6|6819.6|6830.9|6815.9|6835.1|6820.1|6829.9|6814.9|72
1736877300000|2025-01-14 17:55:00|6831.6|6816.6|6832.8|6817.8|6833.6|6818.6|6828.8|6813.8|78
1736877600000|2025-01-14 18:00:00|6832.9|6817.9|6831.3|6816.3|6833.9|6818.9|6829.6|6814.6|59
1736877900000|2025-01-14 18:05:00|6831.4|6816.4|6833.4|6818.4|6833.9|6818.9|6829.6|6814.6|69
1736878200000|2025-01-14 18:10:00|6834.1|6819.1|6833.5|6818.5|6834.4|6819.4|6831.6|6816.6|91
1736878500000|2025-01-14 18:15:00|6833.8|6818.8|6833.1|6818.1|6834.8|6819.8|6829.8|6814.8|72
1736878800000|2025-01-14 18:20:00|6832.1|6817.1|6831.1|6816.1|6833.6|6818.6|6830.6|6815.6|33
1736879100000|2025-01-14 18:25:00|6831.6|6816.6|6828.1|6813.1|6833.1|6818.1|6828.1|6813.1|120
1736879400000|2025-01-14 18:30:00|6827.1|6812.1|6830.5|6815.5|6831.2|6816.2|6827|6812|100
1736879700000|2025-01-14 18:35:00|6831.2|6816.2|6832.7|6817.7|6832.7|6817.7|6829.3|6814.3|66
1736880000000|2025-01-14 18:40:00|6832.3|6817.3|6832|6817|6833.3|6818.3|6830.3|6815.3|116
1736880300000|2025-01-14 18:45:00|6832.2|6817.2|6828.3|6813.3|6832.2|6817.2|6827.1|6812.1|117
1736880600000|2025-01-14 18:50:00|6828.8|6813.8|6831.4|6816.4|6833.5|6818.5|6828.3|6813.3|204
1736880900000|2025-01-14 18:55:00|6831.1|6816.1|6821.1|6806.1|6831.1|6816.1|6820.8|6805.8|229
1736881200000|2025-01-14 19:00:00|6820.8|6805.8|6826.3|6811.3|6827.3|6812.3|6818.6|6803.6|460
1736881500000|2025-01-14 19:05:00|6826.9|6811.9|6825.5|6810.5|6827.3|6812.3|6821.3|6806.3|220
1736881800000|2025-01-14 19:10:00|6825.6|6810.6|6834.7|6819.7|6838.2|6823.2|6825.6|6810.6|1365
1736882100000|2025-01-14 19:15:00|6834.1|6819.1|6829.4|6814.4|6837.9|6822.9|6829.4|6814.4|143
1736906400000|2025-01-15 02:00:00|6831.6|6816.6|6828.9|6813.9|6833.3|6818.3|6826.4|6811.4|61
1736906700000|2025-01-15 02:05:00|6828.6|6813.6|6820.6|6805.6|6830.1|6815.1|6816.5|6801.5|37
1736907000000|2025-01-15 02:10:00|6821.6|6806.6|6819.6|6804.6|6821.6|6806.6|6819.1|6804.1|14
1736907300000|2025-01-15 02:15:00|6818.6|6803.6|6820.6|6805.6|6821.6|6806.6|6818.6|6803.6|16
1736907600000|2025-01-15 02:20:00|6820|6805|6819.6|6804.6|6820|6805|6815.1|6800.1|6
1736907900000|2025-01-15 02:25:00|6818.6|6803.6|6820.6|6805.6|6821.6|6806.6|6818.6|6803.6|3
1736908200000|2025-01-15 02:30:00|6821.6|6806.6|6821.1|6806.1|6821.6|6806.6|6820.6|6805.6|7
1736908500000|2025-01-15 02:35:00|6821|6806|6820.6|6805.6|6821.1|6806.1|6820.6|6805.6|2
1736908800000|2025-01-15 02:40:00|6820.3|6805.3|6818.6|6803.6|6820.3|6805.3|6818.6|6803.6|4
1736909100000|2025-01-15 02:45:00|6818.1|6803.1|6818.1|6803.1|6818.5|6803.5|6815.5|6800.5|8
1736909400000|2025-01-15 02:50:00|6816.9|6801.9|6816.6|6801.6|6816.9|6801.9|6810.6|6795.6|16
1736909700000|2025-01-15 02:55:00|6817.1|6802.1|6818.2|6803.2|6818.2|6803.2|6816.6|6801.6|2
1736910000000|2025-01-15 03:00:00|6819.4|6804.4|6819.7|6804.7|6821.9|6806.9|6819.4|6804.4|7
1736910300000|2025-01-15 03:05:00|6819|6804|6824.5|6809.5|6825.4|6810.4|6819|6804|23
1736910600000|2025-01-15 03:10:00|6824.7|6809.7|6827.7|6812.7|6827.7|6812.7|6824.5|6809.5|10
1736910900000|2025-01-15 03:15:00|6827.4|6812.4|6825.2|6810.2|6827.4|6812.4|6822.4|6807.4|12
1736911200000|2025-01-15 03:20:00|6823.7|6808.7|6821.4|6806.4|6823.7|6808.7|6821.4|6806.4|8
1736911500000|2025-01-15 03:25:00|6821.7|6806.7|6819.9|6804.9|6822.4|6807.4|6819.4|6804.4|2
1736911800000|2025-01-15 03:30:00|6819.4|6804.4|6817.4|6802.4|6819.4|6804.4|6817.4|6802.4|3
1736912100000|2025-01-15 03:35:00|6818.4|6803.4|6820.9|6805.9|6820.9|6805.9|6818.4|6803.4|0
1736912400000|2025-01-15 03:40:00|6821.6|6806.6|6825.6|6810.6|6825.6|6810.6|6821.6|6806.6|21
1736912700000|2025-01-15 03:45:00|6825.2|6810.2|6825.7|6810.7|6825.7|6810.7|6825.2|6810.2|2
1736913000000|2025-01-15 03:50:00|6825.4|6810.4|6826.4|6811.4|6826.9|6811.9|6825.4|6810.4|3
1736913300000|2025-01-15 03:55:00|6825.8|6810.8|6824.2|6809.2|6825.8|6810.8|6822.2|6807.2|1
1736913600000|2025-01-15 04:00:00|6824.3|6809.3|6823.6|6808.6|6824.3|6809.3|6823.6|6808.6|0
1736914200000|2025-01-15 04:10:00|6823.8|6808.8|6824.8|6809.8|6824.8|6809.8|6823.8|6808.8|1
1736914500000|2025-01-15 04:15:00|6824.9|6809.9|6825.9|6810.9|6825.9|6810.9|6824.9|6809.9|0
1736914800000|2025-01-15 04:20:00|6827|6812|6826|6811|6827|6812|6825.8|6810.8|5
1736915100000|2025-01-15 04:25:00|6826.5|6811.5|6826|6811|6826.5|6811.5|6826|6811|2
1736915700000|2025-01-15 04:35:00|6825.8|6810.8|6826|6811|6826|6811|6825.8|6810.8|0
1736916000000|2025-01-15 04:40:00|6826.5|6811.5|6827|6812|6827.8|6812.8|6826.5|6811.5|2
1736916300000|2025-01-15 04:45:00|6826.8|6811.8|6826.8|6811.8|6826.8|6811.8|6826.8|6811.8|0
1736916600000|2025-01-15 04:50:00|6826.5|6811.5|6825.5|6810.5|6826.5|6811.5|6825.5|6810.5|1
1736916900000|2025-01-15 04:55:00|6825.8|6810.8|6825.8|6810.8|6825.8|6810.8|6825.8|6810.8|0
1736917200000|2025-01-15 05:00:00|6825.2|6810.2|6821.3|6806.3|6825.2|6810.2|6820.3|6805.3|6
1736917500000|2025-01-15 05:05:00|6822|6807|6822|6807|6822|6807|6822|6807|0
1736917800000|2025-01-15 05:10:00|6821.6|6806.6|6818.8|6803.8|6821.6|6806.6|6818.8|6803.8|1
1736918100000|2025-01-15 05:15:00|6819.1|6804.1|6819.6|6804.6|6820.8|6805.8|6819.1|6804.1|1
1736918400000|2025-01-15 05:20:00|6820|6805|6821.5|6806.5|6821.5|6806.5|6819.6|6804.6|1
1736918700000|2025-01-15 05:25:00|6821.8|6806.8|6822.3|6807.3|6822.9|6807.9|6821.6|6806.6|18
1736919000000|2025-01-15 05:30:00|6821.3|6806.3|6822.3|6807.3|6823.3|6808.3|6817.8|6802.8|16
1736919300000|2025-01-15 05:35:00|6822.2|6807.2|6821.3|6806.3|6823|6808|6821.3|6806.3|5
1736919600000|2025-01-15 05:40:00|6821.2|6806.2|6817.7|6802.7|6821.2|6806.2|6817.3|6802.3|3
1736919900000|2025-01-15 05:45:00|6817.8|6802.8|6818.7|6803.7|6819|6804|6817.8|6802.8|1
1736920200000|2025-01-15 05:50:00|6817.8|6802.8|6822.7|6807.7|6822.7|6807.7|6817.7|6802.7|1
1736920500000|2025-01-15 05:55:00|6822.4|6807.4|6822.2|6807.2|6822.7|6807.7|6821.9|6806.9|0
1736920800000|2025-01-15 06:00:00|6821.9|6806.9|6823.7|6808.7|6823.9|6808.9|6821.9|6806.9|7
1736921100000|2025-01-15 06:05:00|6823.9|6808.9|6821.9|6806.9|6823.9|6808.9|6821.7|6806.7|3
1736921400000|2025-01-15 06:10:00|6822.2|6807.2|6821.9|6806.9|6822.4|6807.4|6821.9|6806.9|0
1736921700000|2025-01-15 06:15:00|6822.9|6807.9|6823.1|6808.1|6824.2|6809.2|6822.6|6807.6|10
1736922000000|2025-01-15 06:20:00|6822.6|6807.6|6824.7|6809.7|6824.7|6809.7|6822.6|6807.6|6
1736922300000|2025-01-15 06:25:00|6824.4|6809.4|6824.1|6809.1|6824.4|6809.4|6824.1|6809.1|6
1736922600000|2025-01-15 06:30:00|6825|6810|6823.2|6808.2|6825.7|6810.7|6822.9|6807.9|9
1736922900000|2025-01-15 06:35:00|6822.5|6807.5|6821.2|6806.2|6823.6|6808.6|6821.2|6806.2|2
1736923200000|2025-01-15 06:40:00|6821.4|6806.4|6820.5|6805.5|6822.2|6807.2|6820.5|6805.5|1
1736923500000|2025-01-15 06:45:00|6820.7|6805.7|6819.5|6804.5|6821.2|6806.2|6819.4|6804.4|0
1736923800000|2025-01-15 06:50:00|6819.2|6804.2|6825.6|6810.6|6825.6|6810.6|6819.2|6804.2|13
1736924100000|2025-01-15 06:55:00|6826.6|6811.6|6830.6|6815.6|6831.9|6816.9|6825.9|6810.9|45
1736924400000|2025-01-15 07:00:00|6830.2|6815.2|6829.1|6814.1|6830.6|6815.6|6828.4|6813.4|0
1736925000000|2025-01-15 07:10:00|6828.9|6813.9|6832.6|6817.6|6832.9|6817.9|6828.9|6813.9|34
1736925300000|2025-01-15 07:15:00|6831.4|6816.4|6830.4|6815.4|6831.6|6816.6|6829.1|6814.1|30
1736925600000|2025-01-15 07:20:00|6830.3|6815.3|6830.6|6815.6|6832.9|6817.9|6829.8|6814.8|29
1736925900000|2025-01-15 07:25:00|6831.3|6816.3|6831.4|6816.4|6831.6|6816.6|6830.4|6815.4|0
1736926200000|2025-01-15 07:30:00|6831.9|6816.9|6833.6|6818.6|6834.1|6819.1|6831.9|6816.9|14
1736926500000|2025-01-15 07:35:00|6835.6|6820.6|6834.6|6819.6|6837.1|6822.1|6834.4|6819.4|34
1736926800000|2025-01-15 07:40:00|6834.4|6819.4|6835|6820|6838.1|6823.1|6834.1|6819.1|22
1736927100000|2025-01-15 07:45:00|6836.1|6821.1|6836.1|6821.1|6836.1|6821.1|6835.6|6820.6|2
1736927400000|2025-01-15 07:50:00|||||||||5
1736927700000|2025-01-15 07:55:00|6835|6820|6830.6|6815.6|6837.6|6822.6|6830|6815|29
1736928000000|2025-01-15 08:00:00|6831.6|6816.6|6832.8|6817.8|6835.5|6820.5|6830.1|6815.1|18
1736928300000|2025-01-15 08:05:00|6832.5|6817.5|6830.7|6815.7|6832.8|6817.8|6830.5|6815.5|5
1736928600000|2025-01-15 08:10:00|6831|6816|6830.5|6815.5|6832.5|6817.5|6830|6815|4
1736928900000|2025-01-15 08:15:00|6830.2|6815.2|6829.5|6814.5|6830.5|6815.5|6829|6814|10
1736929200000|2025-01-15 08:20:00|6829.3|6814.3|6829.5|6814.5|6830.5|6815.5|6829|6814|17
1736929500000|2025-01-15 08:25:00|6829.7|6814.7|6832|6817|6832|6817|6829.5|6814.5|5
1736929800000|2025-01-15 08:30:00|6831.8|6816.8|6829|6814|6832.3|6817.3|6829|6814|20
1736930100000|2025-01-15 08:35:00|6830|6815|6825|6810|6830|6815|6824|6809|52
1736930400000|2025-01-15 08:40:00|6825.2|6810.2|6826.3|6811.3|6827|6812|6824.5|6809.5|12
1736930700000|2025-01-15 08:45:00|6826.5|6811.5|6825.3|6810.3|6826.5|6811.5|6824.5|6809.5|10
1736931000000|2025-01-15 08:50:00|6825.5|6810.5|6823.5|6808.5|6827.5|6812.5|6823|6808|13
1736931300000|2025-01-15 08:55:00|6823.3|6808.3|6820|6805|6823.3|6808.3|6819|6804|13
1736931600000|2025-01-15 09:00:00|6820.5|6805.5|6820.5|6805.5|6821.3|6806.3|6819|6804|2
1736931900000|2025-01-15 09:05:00|6819.9|6804.9|6820.7|6805.7|6824|6809|6819.5|6804.5|10
1736932200000|2025-01-15 09:10:00|6820.5|6805.5|6830.2|6815.2|6830.2|6815.2|6820.5|6805.5|22
1736932500000|2025-01-15 09:15:00|6830|6815|6830|6815|6830|6815|6829|6814|8
1736932800000|2025-01-15 09:20:00|6830.9|6815.9|6832.5|6817.5|6833|6818|6830.9|6815.9|6
1736933100000|2025-01-15 09:25:00|6832.2|6817.2|6833.7|6818.7|6836.7|6821.7|6832.2|6817.2|16
1736933400000|2025-01-15 09:30:00|6834|6819|6838.6|6823.6|6839.5|6824.5|6834|6819|9
1736933700000|2025-01-15 09:35:00|6838.4|6823.4|6842.6|6827.6|6846.2|6831.2|6838.1|6823.1|49
1736934000000|2025-01-15 09:40:00|6842.7|6827.7|6838.9|6823.9|6843.7|6828.7|6838.4|6823.4|13
1736934300000|2025-01-15 09:45:00|6839.2|6824.2|6839.9|6824.9|6840.9|6825.9|6837.2|6822.2|12
1736934600000|2025-01-15 09:50:00|6840.1|6825.1|6841.9|6826.9|6842.4|6827.4|6840.1|6825.1|6
1736934900000|2025-01-15 09:55:00|6841.7|6826.7|6842.2|6827.2|6842.4|6827.4|6839.7|6824.7|4
1736935200000|2025-01-15 10:00:00|6842.7|6827.7|6845.9|6830.9|6846.1|6831.1|6842.2|6827.2|15
1736935500000|2025-01-15 10:05:00|6845.7|6830.7|6842.9|6827.9|6845.9|6830.9|6841.7|6826.7|35
1736935800000|2025-01-15 10:10:00|6843.4|6828.4|6841.2|6826.2|6845.7|6830.7|6841.1|6826.1|23
1736936100000|2025-01-15 10:15:00|6841.4|6826.4|6836.4|6821.4|6841.7|6826.7|6836.4|6821.4|42
1736936400000|2025-01-15 10:20:00|6836.2|6821.2|6838.2|6823.2|6838.7|6823.7|6836.2|6821.2|10
1736936700000|2025-01-15 10:25:00|6842.2|6827.2|6838.2|6823.2|6842.7|6827.7|6838.2|6823.2|12
1736937000000|2025-01-15 10:30:00|6838.9|6823.9|6839.9|6824.9|6841.4|6826.4|6838.9|6823.9|6
1736937300000|2025-01-15 10:35:00|6840.2|6825.2|6842.8|6827.8|6846.1|6831.1|6840.2|6825.2|11
1736937600000|2025-01-15 10:40:00|6842.4|6827.4|6844.6|6829.6|6845.9|6830.9|6840.4|6825.4|7
1736937900000|2025-01-15 10:45:00|6845.3|6830.3|6845.6|6830.6|6845.8|6830.8|6844.6|6829.6|7
1736938200000|2025-01-15 10:50:00|6845.1|6830.1|6845.8|6830.8|6845.8|6830.8|6845.1|6830.1|4
1736938500000|2025-01-15 10:55:00|6845.6|6830.6|6844.5|6829.5|6845.6|6830.6|6842.4|6827.4|14
1736938800000|2025-01-15 11:00:00|6845|6830|6848.5|6833.5|6849.8|6834.8|6845|6830|17
1736939100000|2025-01-15 11:05:00|6848.1|6833.1|6848.6|6833.6|6849.3|6834.3|6845.5|6830.5|7
1736939400000|2025-01-15 11:10:00|6848.3|6833.3|6849.8|6834.8|6849.8|6834.8|6848.3|6833.3|0
1736939700000|2025-01-15 11:15:00|6848.8|6833.8|6848.8|6833.8|6849.8|6834.8|6847.3|6832.3|17
1736940000000|2025-01-15 11:20:00|6849|6834|6851.5|6836.5|6852.1|6837.1|6849|6834|13
1736940300000|2025-01-15 11:25:00|6851.7|6836.7|6853.5|6838.5|6853.5|6838.5|6851.7|6836.7|1
1736940600000|2025-01-15 11:30:00|6853.8|6838.8|6854.5|6839.5|6855.2|6840.2|6851.7|6836.7|38
1736940900000|2025-01-15 11:35:00|6853.2|6838.2|6852|6837|6854.5|6839.5|6850.5|6835.5|15
1736941200000|2025-01-15 11:40:00|6851.5|6836.5|6852.7|6837.7|6853.5|6838.5|6850.2|6835.2|9
1736941500000|2025-01-15 11:45:00|6852.5|6837.5|6853|6838|6853|6838|6851.2|6836.2|9
1736941800000|2025-01-15 11:50:00|6853.4|6838.4|6852.9|6837.9|6855.2|6840.2|6852.9|6837.9|6
1736942100000|2025-01-15 11:55:00|6853|6838|6858.4|6843.4|6859.2|6844.2|6852.5|6837.5|68
1736942400000|2025-01-15 12:00:00|6858.7|6843.7|6862.2|6847.2|6863.7|6848.7|6857.7|6842.7|86
1736942700000|2025-01-15 12:05:00|6862.4|6847.4|6863.2|6848.2|6863.7|6848.7|6861.4|6846.4|21
1736943000000|2025-01-15 12:10:00|6863.7|6848.7|6862.2|6847.2|6863.7|6848.7|6862.2|6847.2|8
1736943300000|2025-01-15 12:15:00|6861.7|6846.7|6861.2|6846.2|6863.2|6848.2|6860.7|6845.7|5
1736943600000|2025-01-15 12:20:00|6860.7|6845.7|6862.1|6847.1|6863.6|6848.6|6859.4|6844.4|36
1736943900000|2025-01-15 12:25:00|6861.7|6846.7|6855.4|6840.4|6862.6|6847.6|6855.4|6840.4|71
1736944200000|2025-01-15 12:30:00|6855.2|6840.2|6846.7|6831.7|6855.7|6840.7|6846.7|6831.7|38
1736944500000|2025-01-15 12:35:00|6846.9|6831.9|6847.2|6832.2|6851.4|6836.4|6844.7|6829.7|32
1736944800000|2025-01-15 12:40:00|6847.6|6832.6|6851.4|6836.4|6851.4|6836.4|6847.2|6832.2|11
1736945100000|2025-01-15 12:45:00|6848.2|6833.2|6847.4|6832.4|6848.2|6833.2|6844.4|6829.4|37
1736945400000|2025-01-15 12:50:00|6847.1|6832.1|6849.6|6834.6|6849.6|6834.6|6846.9|6831.9|98
1736945700000|2025-01-15 12:55:00|6849.2|6834.2|6848.1|6833.1|6849.6|6834.6|6847.9|6832.9|25
1736946000000|2025-01-15 13:00:00|6848.2|6833.2|6848.1|6833.1|6849.6|6834.6|6845.6|6830.6|114
1736946300000|2025-01-15 13:05:00|6847.1|6832.1|6839.9|6824.9|6847.1|6832.1|6838.4|6823.4|147
1736946600000|2025-01-15 13:10:00|6840.2|6825.2|6837.9|6822.9|6840.4|6825.4|6836.9|6821.9|49
1736946900000|2025-01-15 13:15:00|6838.5|6823.5|6847.9|6832.9|6848.7|6833.7|6838.5|6823.5|152
1736947200000|2025-01-15 13:20:00|6846.9|6831.9|6841.1|6826.1|6847.4|6832.4|6839.4|6824.4|15
1736947500000|2025-01-15 13:25:00|6840.9|6825.9|6833.1|6818.1|6842.6|6827.6|6826.1|6811.1|183
1736947800000|2025-01-15 13:30:00|6832.7|6817.7|6848.9|6833.9|6849.8|6834.8|6832.7|6817.7|178
1736948100000|2025-01-15 13:35:00|6849.3|6834.3|6851.6|6836.6|6851.6|6836.6|6844.1|6829.1|131
1736948400000|2025-01-15 13:40:00|6852|6837|6846.8|6831.8|6856.1|6841.1|6844.4|6829.4|135
1736948700000|2025-01-15 13:45:00|6847.3|6832.3|6863.3|6848.3|6863.3|6848.3|6846.6|6831.6|172
1736949000000|2025-01-15 13:50:00|6862.6|6847.6|6851.1|6836.1|6863.3|6848.3|6850.3|6835.3|155
1736949300000|2025-01-15 13:55:00|6851.6|6836.6|6854.1|6839.1|6854.8|6839.8|6850.6|6835.6|39
1736949600000|2025-01-15 14:00:00|6853.8|6838.8|6855|6840|6857.5|6842.5|6853.8|6838.8|52
1736949900000|2025-01-15 14:05:00|6855.5|6840.5|6855.3|6840.3|6857.7|6842.7|6854|6839|135
1736950200000|2025-01-15 14:10:00|6855.7|6840.7|6858.3|6843.3|6862.3|6847.3|6855.7|6840.7|76
1736950500000|2025-01-15 14:15:00|6858.2|6843.2|6859|6844|6859.3|6844.3|6854.2|6839.2|64
1736950800000|2025-01-15 14:20:00|6859.5|6844.5|6856.7|6841.7|6860.3|6845.3|6855|6840|50
1736951100000|2025-01-15 14:25:00|6856.8|6841.8|6859.9|6844.9|6860.4|6845.4|6856.8|6841.8|91
1736951400000|2025-01-15 14:30:00|6859.7|6844.7|6849.2|6834.2|6859.7|6844.7|6845|6830|134
1736951700000|2025-01-15 14:35:00|6850.1|6835.1|6846.5|6831.5|6852.7|6837.7|6845.2|6830.2|186
1736952000000|2025-01-15 14:40:00|6846.2|6831.2|6847.2|6832.2|6852.4|6837.4|6846.2|6831.2|124
1736952300000|2025-01-15 14:45:00|6847.7|6832.7|6844.8|6829.8|6852.7|6837.7|6843.8|6828.8|228
1736952600000|2025-01-15 14:50:00|6845.2|6830.2|6841.8|6826.8|6849.3|6834.3|6841.8|6826.8|56
1736952900000|2025-01-15 14:55:00|6841.3|6826.3|6841.5|6826.5|6842.7|6827.7|6837.8|6822.8|45
1736953200000|2025-01-15 15:00:00|6841|6826|6842.2|6827.2|6842.7|6827.7|6836.2|6821.2|133
1736953500000|2025-01-15 15:05:00|6842.5|6827.5|6846.7|6831.7|6849.4|6834.4|6842.5|6827.5|166
1736953800000|2025-01-15 15:10:00|6846.4|6831.4|6846.6|6831.6|6850.7|6835.7|6845.2|6830.2|118
1736954100000|2025-01-15 15:15:00|6845.9|6830.9|6848.3|6833.3|6850.8|6835.8|6844.4|6829.4|55
1736954400000|2025-01-15 15:20:00|6848.8|6833.8|6847.1|6832.1|6849.1|6834.1|6846.1|6831.1|81
1736954700000|2025-01-15 15:25:00|6846.4|6831.4|6854.3|6839.3|6855.3|6840.3|6845.1|6830.1|88
1736955000000|2025-01-15 15:30:00|6854.8|6839.8|6855.8|6840.8|6858.8|6843.8|6847.1|6832.1|118
1736955300000|2025-01-15 15:35:00|6856.1|6841.1|6854.3|6839.3|6857.3|6842.3|6852.1|6837.1|53
1736955600000|2025-01-15 15:40:00|6854.4|6839.4|6858.5|6843.5|6861|6846|6851.3|6836.3|117
1736955900000|2025-01-15 15:45:00|6859.1|6844.1|6856|6841|6863.5|6848.5|6855|6840|120
1736956200000|2025-01-15 15:50:00|6856.3|6841.3|6843.8|6828.8|6856.3|6841.3|6843.8|6828.8|118
1736956500000|2025-01-15 15:55:00|6844.1|6829.1|6835.8|6820.8|6845.1|6830.1|6833.6|6818.6|124
1736956800000|2025-01-15 16:00:00|6835.3|6820.3|6847.6|6832.6|6849.1|6834.1|6835.1|6820.1|40
1736957100000|2025-01-15 16:05:00|6847|6832|6852.3|6837.3|6853.3|6838.3|6846.6|6831.6|110
1736957400000|2025-01-15 16:10:00|6852.8|6837.8|6856|6841|6856.2|6841.2|6850.3|6835.3|85
1736957700000|2025-01-15 16:15:00|6856.3|6841.3|6856.3|6841.3|6857.3|6842.3|6853.3|6838.3|73
1736958000000|2025-01-15 16:20:00|6855.8|6840.8|6842.7|6827.7|6856|6841|6842.2|6827.2|344
1736958300000|2025-01-15 16:25:00|6843|6828|6844.3|6829.3|6844.3|6829.3|6836.3|6821.3|95
1736958600000|2025-01-15 16:30:00|6844|6829|6842.7|6827.7|6845|6830|6836.9|6821.9|68
1736958900000|2025-01-15 16:35:00|6842.2|6827.2|6832|6817|6847.2|6832.2|6830.6|6815.6|316
1736959200000|2025-01-15 16:40:00|6833|6818|6837|6822|6837.2|6822.2|6833|6818|43
1736959500000|2025-01-15 16:45:00|6836.9|6821.9|6847.2|6832.2|6847.2|6832.2|6832.9|6817.9|49
1736959800000|2025-01-15 16:50:00|6848|6833|6839.5|6824.5|6848|6833|6837|6822|78
1736960100000|2025-01-15 16:55:00|6840.4|6825.4|6841|6826|6849.7|6834.7|6840.4|6825.4|151
1736960400000|2025-01-15 17:00:00|6840.5|6825.5|6844.2|6829.2|6846.7|6831.7|6839|6824|39
1736960700000|2025-01-15 17:05:00|6844|6829|6846.7|6831.7|6847.2|6832.2|6844|6829|49
1736961000000|2025-01-15 17:10:00|6846.9|6831.9|6847.7|6832.7|6850.5|6835.5|6844.2|6829.2|85
1736961300000|2025-01-15 17:15:00|6846.5|6831.5|6850.7|6835.7|6851.5|6836.5|6846.5|6831.5|56
1736961600000|2025-01-15 17:20:00|6851.2|6836.2|6842|6827|6853.7|6838.7|6842|6827|110
1736961900000|2025-01-15 17:25:00|6840.4|6825.4|6843.4|6828.4|6844.4|6829.4|6837.5|6822.5|49
1736962200000|2025-01-15 17:30:00|6843.9|6828.9|6843.7|6828.7|6847.4|6832.4|6843.7|6828.7|38
1736962500000|2025-01-15 17:35:00|6843.1|6828.1|6844.4|6829.4|6846.9|6831.9|6843.1|6828.1|30
1736962800000|2025-01-15 17:40:00|6844.9|6829.9|6847.7|6832.7|6849.1|6834.1|6844.4|6829.4|96
1736963100000|2025-01-15 17:45:00|6846.9|6831.9|6849.9|6834.9|6851.9|6836.9|6846.9|6831.9|81
1736963400000|2025-01-15 17:50:00|6849.7|6834.7|6846.9|6831.9|6851.2|6836.2|6846.2|6831.2|47
1736963700000|2025-01-15 17:55:00|6847.1|6832.1|6851.5|6836.5|6856.3|6841.3|6846.9|6831.9|206
1736964000000|2025-01-15 18:00:00|6853.1|6838.1|6842.8|6827.8|6855.5|6840.5|6842.8|6827.8|70
1736964300000|2025-01-15 18:05:00|6842.1|6827.1|6849|6834|6849.5|6834.5|6841.8|6826.8|225
1736964600000|2025-01-15 18:10:00|6848.8|6833.8|6847.5|6832.5|6849|6834|6845.8|6830.8|68
1736964900000|2025-01-15 18:15:00|6847.2|6832.2|6856|6841|6856.5|6841.5|6847.2|6832.2|101
1736965200000|2025-01-15 18:20:00|6855.7|6840.7|6851.2|6836.2|6858.3|6843.3|6846.7|6831.7|87
1736965500000|2025-01-15 18:25:00|6851.3|6836.3|6850.7|6835.7|6853.2|6838.2|6850|6835|29
1736965800000|2025-01-15 18:30:00|6851.7|6836.7|6850.3|6835.3|6853.5|6838.5|6849.8|6834.8|47
1736966100000|2025-01-15 18:35:00|6849.5|6834.5|6845|6830|6850.5|6835.5|6845|6830|70
1736966400000|2025-01-15 18:40:00|6845.5|6830.5|6845.5|6830.5|6847.8|6832.8|6843.2|6828.2|58
1736966700000|2025-01-15 18:45:00|6846.3|6831.3|6848.2|6833.2|6849|6834|6845.8|6830.8|87
1736967000000|2025-01-15 18:50:00|6848.5|6833.5|6849.5|6834.5|6850.3|6835.3|6846.8|6831.8|82
1736967300000|2025-01-15 18:55:00|6850|6835|6857.2|6842.2|6860.3|6845.3|6849.7|6834.7|154
1736967600000|2025-01-15 19:00:00|6857.5|6842.5|6856.3|6841.3|6859.5|6844.5|6855.3|6840.3|134
1736967900000|2025-01-15 19:05:00|6857.2|6842.2|6855.5|6840.5|6858.3|6843.3|6854.3|6839.3|138
1736968200000|2025-01-15 19:10:00|6855.3|6840.3|6859.5|6844.5|6860.3|6845.3|6851.3|6836.3|723
1736968500000|2025-01-15 19:15:00|6858.8|6843.8|6859.5|6844.5|6862|6847|6856.3|6841.3|290
1736992800000|2025-01-16 02:00:00|6856.5|6841.5|6854.4|6839.4|6856.5|6841.5|6840|6825|91
1736993100000|2025-01-16 02:05:00|6854.7|6839.7|6851.2|6836.2|6854.7|6839.7|6851.2|6836.2|27
1736993400000|2025-01-16 02:10:00|6851.5|6836.5|6849.5|6834.5|6851.5|6836.5|6847.7|6832.7|10
1736993700000|2025-01-16 02:15:00|6849|6834|6850.7|6835.7|6850.7|6835.7|6849|6834|1
1736994000000|2025-01-16 02:20:00|6851.2|6836.2|6849.7|6834.7|6852.2|6837.2|6849.7|6834.7|3
1736994300000|2025-01-16 02:25:00|6850.4|6835.4|6850.8|6835.8|6852.7|6837.7|6849.4|6834.4|6
1736994600000|2025-01-16 02:30:00|6851.5|6836.5|6853.2|6838.2|6853.7|6838.7|6850.5|6835.5|7
1736994900000|2025-01-16 02:35:00|6853.5|6838.5|6853.7|6838.7|6854.4|6839.4|6852.4|6837.4|11
1736995200000|2025-01-16 02:40:00|6853.1|6838.1|6850.9|6835.9|6853.2|6838.2|6850.4|6835.4|11
1736995500000|2025-01-16 02:45:00|6851.4|6836.4|6853.7|6838.7|6854.2|6839.2|6851.4|6836.4|3
1736995800000|2025-01-16 02:50:00|6853.4|6838.4|6850.9|6835.9|6854.7|6839.7|6849.6|6834.6|3
1736996100000|2025-01-16 02:55:00|6851.2|6836.2|6850|6835|6852.2|6837.2|6850|6835|3
1736996400000|2025-01-16 03:00:00|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|6850|6835|1
1736996700000|2025-01-16 03:05:00|6850.1|6835.1|6853.1|6838.1|6853.1|6838.1|6849.4|6834.4|11
1736997300000|2025-01-16 03:15:00|6855.1|6840.1|6849.4|6834.4|6855.1|6840.1|6849.4|6834.4|4
1736997600000|2025-01-16 03:20:00|6850.1|6835.1|6848.2|6833.2|6850.1|6835.1|6847.7|6832.7|5
1736997900000|2025-01-16 03:25:00|6846.2|6831.2|6845.1|6830.1|6846.2|6831.2|6843.7|6828.7|5
1736998200000|2025-01-16 03:30:00|6845.4|6830.4|6844.6|6829.6|6845.9|6830.9|6844.6|6829.6|0
1736998500000|2025-01-16 03:35:00|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|0
1736998800000|2025-01-16 03:40:00|6844.3|6829.3|6846.6|6831.6|6846.6|6831.6|6844.3|6829.3|1
1736999100000|2025-01-16 03:45:00|6846.4|6831.4|6846.9|6831.9|6846.9|6831.9|6845.8|6830.8|0
1736999400000|2025-01-16 03:50:00|6847.8|6832.8|6847.8|6832.8|6847.8|6832.8|6847.6|6832.6|1
1736999700000|2025-01-16 03:55:00|6847.6|6832.6|6847.9|6832.9|6848.3|6833.3|6847.6|6832.6|0
1737000000000|2025-01-16 04:00:00|6848.3|6833.3|6848.3|6833.3|6848.3|6833.3|6848.3|6833.3|0
1737000300000|2025-01-16 04:05:00|6848.1|6833.1|6848.1|6833.1|6848.3|6833.3|6847.9|6832.9|0
1737000600000|2025-01-16 04:10:00|6848.3|6833.3|6847.9|6832.9|6848.3|6833.3|6847.9|6832.9|0
1737000900000|2025-01-16 04:15:00|6848.1|6833.1|6847.9|6832.9|6848.1|6833.1|6847.9|6832.9|0
1737001200000|2025-01-16 04:20:00|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|0
1737001500000|2025-01-16 04:25:00|6847.9|6832.9|6848|6833|6848|6833|6847.6|6832.6|0
1737002400000|2025-01-16 04:40:00|6848.1|6833.1|6846.8|6831.8|6848.1|6833.1|6846.8|6831.8|0
1737002700000|2025-01-16 04:45:00|6847.1|6832.1|6843.3|6828.3|6847.5|6832.5|6843|6828|6
1737003000000|2025-01-16 04:50:00|6843.5|6828.5|6840.1|6825.1|6844.8|6829.8|6840.1|6825.1|3
1737003300000|2025-01-16 04:55:00|6840.2|6825.2|6840.2|6825.2|6840.2|6825.2|6840.2|6825.2|0
1737003600000|2025-01-16 05:00:00|6840.3|6825.3|6840.2|6825.2|6840.3|6825.3|6840.2|6825.2|0
1737003900000|2025-01-16 05:05:00|6839.7|6824.7|6839.3|6824.3|6839.7|6824.7|6839.3|6824.3|0
1737004200000|2025-01-16 05:10:00|6839.2|6824.2|6839.8|6824.8|6841|6826|6839.2|6824.2|6
1737004500000|2025-01-16 05:15:00|6839.7|6824.7|6839.7|6824.7|6839.7|6824.7|6839.7|6824.7|0
1737004800000|2025-01-16 05:20:00|6840|6825|6839.2|6824.2|6842|6827|6839.2|6824.2|12
1737005100000|2025-01-16 05:25:00|6838.5|6823.5|6834.9|6819.9|6838.5|6823.5|6834.4|6819.4|13
1737005400000|2025-01-16 05:30:00|6834.4|6819.4|6823.7|6808.7|6835.9|6820.9|6823.7|6808.7|74
1737005700000|2025-01-16 05:35:00|6822.8|6807.8|6818.7|6803.7|6822.8|6807.8|6818.2|6803.2|26
1737006000000|2025-01-16 05:40:00|6819.7|6804.7|6820.4|6805.4|6822.2|6807.2|6818.7|6803.7|12
1737006300000|2025-01-16 05:45:00|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|2
1737006600000|2025-01-16 05:50:00|6820.9|6805.9|6822.4|6807.4|6822.5|6807.5|6820.9|6805.9|3
1737006900000|2025-01-16 05:55:00|6822.7|6807.7|6823.7|6808.7|6824.2|6809.2|6822.7|6807.7|11
1737007200000|2025-01-16 06:00:00|||||||||1
1737007500000|2025-01-16 06:05:00|6824|6809|6824|6809|6824|6809|6823.7|6808.7|2
1737007800000|2025-01-16 06:10:00|6824.2|6809.2|6826.2|6811.2|6826.9|6811.9|6824.2|6809.2|12
1737008100000|2025-01-16 06:15:00|6826.9|6811.9|6826.9|6811.9|6829.7|6814.7|6826.2|6811.2|7
1737008400000|2025-01-16 06:20:00|6828.1|6813.1|6827.7|6812.7|6828.2|6813.2|6827.2|6812.2|0
1737008700000|2025-01-16 06:25:00|6827.2|6812.2|6825.2|6810.2|6828.9|6813.9|6825.2|6810.2|4
1737009000000|2025-01-16 06:30:00|6824.9|6809.9|6823.1|6808.1|6825.2|6810.2|6823.1|6808.1|1
1737009300000|2025-01-16 06:35:00|6823.7|6808.7|6825.2|6810.2|6826.7|6811.7|6823.7|6808.7|11
1737009600000|2025-01-16 06:40:00|6824.9|6809.9|6820.6|6805.6|6825.9|6810.9|6820.1|6805.1|41
1737009900000|2025-01-16 06:45:00|6820.1|6805.1|6815.8|6800.8|6821.7|6806.7|6813.7|6798.7|83
1737010200000|2025-01-16 06:50:00|6816.1|6801.1|6813.8|6798.8|6816.3|6801.3|6813.8|6798.8|3
1737010500000|2025-01-16 06:55:00|6814.1|6799.1|6815.8|6800.8|6816.8|6801.8|6813.3|6798.3|16
1737010800000|2025-01-16 07:00:00|6815.6|6800.6|6815.1|6800.1|6815.8|6800.8|6813.3|6798.3|14
1737011100000|2025-01-16 07:05:00|6816.6|6801.6|6821.3|6806.3|6821.4|6806.4|6816.6|6801.6|4
1737011400000|2025-01-16 07:10:00|6821.4|6806.4|6824.4|6809.4|6824.9|6809.9|6821.3|6806.3|4
1737011700000|2025-01-16 07:15:00|6823.3|6808.3|6821.8|6806.8|6823.4|6808.4|6821.1|6806.1|2
1737012000000|2025-01-16 07:20:00|6822|6807|6822.3|6807.3|6823|6808|6821.8|6806.8|1
1737012300000|2025-01-16 07:25:00|6822.5|6807.5|6823.6|6808.6|6825|6810|6822.1|6807.1|1
1737012600000|2025-01-16 07:30:00|6823.4|6808.4|6829.5|6814.5|6830.8|6815.8|6820.8|6805.8|10
1737012900000|2025-01-16 07:35:00|6828.9|6813.9|6827|6812|6828.9|6813.9|6826.3|6811.3|0
1737013200000|2025-01-16 07:40:00|6826.8|6811.8|6827.3|6812.3|6828.3|6813.3|6826.5|6811.5|2
1737013500000|2025-01-16 07:45:00|6827.1|6812.1|6827.3|6812.3|6828.1|6813.1|6826.3|6811.3|0
1737013800000|2025-01-16 07:50:00|6826.6|6811.6|6827.3|6812.3|6827.8|6812.8|6826.3|6811.3|0
1737014100000|2025-01-16 07:55:00|6827.6|6812.6|6819.6|6804.6|6827.6|6812.6|6819.6|6804.6|5
1737014400000|2025-01-16 08:00:00|6819.5|6804.5|6818.8|6803.8|6820.8|6805.8|6818.8|6803.8|9
1737014700000|2025-01-16 08:05:00|6819.3|6804.3|6820.8|6805.8|6820.8|6805.8|6818.3|6803.3|3
1737015000000|2025-01-16 08:10:00|6820.5|6805.5|6814.8|6799.8|6820.8|6805.8|6814.8|6799.8|13
1737015300000|2025-01-16 08:15:00|6814.2|6799.2|6816.8|6801.8|6816.8|6801.8|6814.2|6799.2|12
1737015600000|2025-01-16 08:20:00|6817.8|6802.8|6817.3|6802.3|6817.8|6802.8|6816.2|6801.2|1
1737015900000|2025-01-16 08:25:00|6817|6802|6815.2|6800.2|6817|6802|6814.3|6799.3|55
1737016200000|2025-01-16 08:30:00|6815.7|6800.7|6814.8|6799.8|6817.2|6802.2|6814.3|6799.3|35
1737016500000|2025-01-16 08:35:00|6815.3|6800.3|6817.3|6802.3|6817.3|6802.3|6814.8|6799.8|4
1737016800000|2025-01-16 08:40:00|6817.2|6802.2|6805.2|6790.2|6817.2|6802.2|6803.5|6788.5|73
1737017100000|2025-01-16 08:45:00|6804.9|6789.9|6800.7|6785.7|6809.2|6794.2|6800.2|6785.2|85
1737017400000|2025-01-16 08:50:00|6800.9|6785.9|6800|6785|6801.5|6786.5|6799|6784|41
1737017700000|2025-01-16 08:55:00|6800.5|6785.5|6801.9|6786.9|6801.9|6786.9|6800.2|6785.2|11
1737018000000|2025-01-16 09:00:00|6801.2|6786.2|6801|6786|6801.7|6786.7|6799|6784|18
1737018300000|2025-01-16 09:05:00|6801.5|6786.5|6799|6784|6802|6787|6799|6784|31
1737018600000|2025-01-16 09:10:00|6799.4|6784.4|6801.4|6786.4|6803.1|6788.1|6799.4|6784.4|18
1737018900000|2025-01-16 09:15:00|6801.2|6786.2|6799.1|6784.1|6801.6|6786.6|6798.9|6783.9|39
1737019200000|2025-01-16 09:20:00|6798.9|6783.9|6802.1|6787.1|6802.9|6787.9|6797.7|6782.7|31
1737019500000|2025-01-16 09:25:00|6802.2|6787.2|6802.2|6787.2|6804.5|6789.5|6801.2|6786.2|160
1737019800000|2025-01-16 09:30:00|6801.7|6786.7|6792.4|6777.4|6801.7|6786.7|6792.4|6777.4|48
1737020100000|2025-01-16 09:35:00|6792.2|6777.2|6792.6|6777.6|6793.1|6778.1|6790|6775|66
1737020400000|2025-01-16 09:40:00|6792.9|6777.9|6783.2|6768.2|6792.9|6777.9|6782.5|6767.5|218
1737020700000|2025-01-16 09:45:00|6783|6768|6784.2|6769.2|6788.7|6773.7|6783|6768|34
1737021000000|2025-01-16 09:50:00|6783.7|6768.7|6780|6765|6783.7|6768.7|6778.7|6763.7|66
1737021300000|2025-01-16 09:55:00|6781.2|6766.2|6781.2|6766.2|6783.5|6768.5|6779.2|6764.2|91
1737021600000|2025-01-16 10:00:00|6781.4|6766.4|6781.6|6766.6|6782.7|6767.7|6778.6|6763.6|49
1737021900000|2025-01-16 10:05:00|6781.2|6766.2|6776.2|6761.2|6781.2|6766.2|6776.2|6761.2|68
1737022200000|2025-01-16 10:10:00|6776.6|6761.6|6776.6|6761.6|6778.6|6763.6|6776.2|6761.2|38
1737022500000|2025-01-16 10:15:00|6776.7|6761.7|6773.7|6758.7|6778.7|6763.7|6771.6|6756.6|126
1737022800000|2025-01-16 10:20:00|6773.4|6758.4|6775.2|6760.2|6775.2|6760.2|6771.9|6756.9|101
1737023100000|2025-01-16 10:25:00|6775.6|6760.6|6771.6|6756.6|6775.6|6760.6|6771.1|6756.1|98
1737023400000|2025-01-16 10:30:00|6771.3|6756.3|6773.1|6758.1|6775.3|6760.3|6771.3|6756.3|33
1737023700000|2025-01-16 10:35:00|6773.3|6758.3|6776.1|6761.1|6776.1|6761.1|6771.9|6756.9|26
1737024000000|2025-01-16 10:40:00|6775.3|6760.3|6775.6|6760.6|6776.8|6761.8|6773.8|6758.8|26
1737024300000|2025-01-16 10:45:00|6775.8|6760.8|6773.6|6758.6|6775.8|6760.8|6773.3|6758.3|24
1737024600000|2025-01-16 10:50:00|6773.8|6758.8|6775.8|6760.8|6775.9|6760.9|6771.4|6756.4|30
1737024900000|2025-01-16 10:55:00|6776.1|6761.1|6777.1|6762.1|6778.3|6763.3|6775.9|6760.9|29
1737025200000|2025-01-16 11:00:00|6776.9|6761.9|6773.9|6758.9|6776.9|6761.9|6773.9|6758.9|43
1737025500000|2025-01-16 11:05:00|6773|6758|6774.3|6759.3|6775|6760|6771.4|6756.4|126
1737025800000|2025-01-16 11:10:00|6775.3|6760.3|6774.3|6759.3|6777.5|6762.5|6773.8|6758.8|66
1737026100000|2025-01-16 11:15:00|6774.1|6759.1|6772.5|6757.5|6774.3|6759.3|6771.8|6756.8|43
1737026400000|2025-01-16 11:20:00|6772.8|6757.8|6770.6|6755.6|6773.5|6758.5|6769.1|6754.1|79
1737026700000|2025-01-16 11:25:00|6770|6755|6770.3|6755.3|6771.8|6756.8|6769.5|6754.5|46
1737027000000|2025-01-16 11:30:00|6770|6755|6769.3|6754.3|6770.5|6755.5|6768.8|6753.8|40
1737027300000|2025-01-16 11:35:00|6770.1|6755.1|6768.5|6753.5|6770.3|6755.3|6767.5|6752.5|38
1737027600000|2025-01-16 11:40:00|6768.3|6753.3|6765.8|6750.8|6768.5|6753.5|6763.3|6748.3|95
1737027900000|2025-01-16 11:45:00|6766.1|6751.1|6768|6753|6768.1|6753.1|6763.5|6748.5|46
1737028200000|2025-01-16 11:50:00|6768.2|6753.2|6772|6757|6774|6759|6768.2|6753.2|112
1737028500000|2025-01-16 11:55:00|6773|6758|6771.2|6756.2|6774.2|6759.2|6769|6754|15
1737028800000|2025-01-16 12:00:00|6772|6757|6772|6757|6772.2|6757.2|6768.5|6753.5|41
1737029100000|2025-01-16 12:05:00|6771.8|6756.8|6773.2|6758.2|6776.8|6761.8|6771.7|6756.7|31
1737029400000|2025-01-16 12:10:00|6772.8|6757.8|6773.5|6758.5|6775.2|6760.2|6772.7|6757.7|30
1737029700000|2025-01-16 12:15:00|6773.2|6758.2|6773.5|6758.5|6777.2|6762.2|6771.7|6756.7|106
1737030000000|2025-01-16 12:20:00|6773.8|6758.8|6773|6758|6775.2|6760.2|6773|6758|27
1737030300000|2025-01-16 12:25:00|6773.7|6758.7|6775.4|6760.4|6777.4|6762.4|6771.2|6756.2|53
1737030600000|2025-01-16 12:30:00|6775.7|6760.7|6774.2|6759.2|6775.7|6760.7|6772|6757|30
1737030900000|2025-01-16 12:35:00|6773|6758|6768.4|6753.4|6773.2|6758.2|6768|6753|44
1737031200000|2025-01-16 12:40:00|6768.2|6753.2|6755.7|6740.7|6768.2|6753.2|6755.5|6740.5|314
1737031500000|2025-01-16 12:45:00|6756|6741|6764.2|6749.2|6764.2|6749.2|6756|6741|77
1737031800000|2025-01-16 12:50:00|6764.5|6749.5|6773.4|6758.4|6774.4|6759.4|6764.4|6749.4|40
1737032100000|2025-01-16 12:55:00|6773.9|6758.9|6773.7|6758.7|6774.9|6759.9|6769|6754|39
1737032400000|2025-01-16 13:00:00|6774|6759|6769.6|6754.6|6776.2|6761.2|6756|6741|438
1737032700000|2025-01-16 13:05:00|6770.5|6755.5|6750.7|6735.7|6770.5|6755.5|6747|6732|391
1737033000000|2025-01-16 13:10:00|6751.2|6736.2|6753.4|6738.4|6753.4|6738.4|6747.7|6732.7|109
1737033300000|2025-01-16 13:15:00|6753.7|6738.7|6749|6734|6753.7|6738.7|6746.5|6731.5|103
1737033600000|2025-01-16 13:20:00|6748.7|6733.7|6763.4|6748.4|6763.4|6748.4|6748.5|6733.5|83
1737033900000|2025-01-16 13:25:00|6763.1|6748.1|6766.8|6751.8|6770.1|6755.1|6758.4|6743.4|165
1737034200000|2025-01-16 13:30:00|6766.6|6751.6|6782.1|6767.1|6788.3|6773.3|6766.6|6751.6|290
1737034500000|2025-01-16 13:35:00|6782.3|6767.3|6779.8|6764.8|6783.8|6768.8|6773.8|6758.8|82
1737034800000|2025-01-16 13:40:00|6779.6|6764.6|6799.3|6784.3|6802.1|6787.1|6779.3|6764.3|264
1737035100000|2025-01-16 13:45:00|6799.1|6784.1|6791.8|6776.8|6801.8|6786.8|6791|6776|116
1737035400000|2025-01-16 13:50:00|6792|6777|6792.3|6777.3|6798.3|6783.3|6792|6777|42
1737035700000|2025-01-16 13:55:00|6792.5|6777.5|6799.2|6784.2|6803.7|6788.7|6792.5|6777.5|106
1737036000000|2025-01-16 14:00:00|6799.7|6784.7|6797.2|6782.2|6802.7|6787.7|6796.2|6781.2|116
1737036300000|2025-01-16 14:05:00|6800.2|6785.2|6796|6781|6802.7|6787.7|6796|6781|102
1737036600000|2025-01-16 14:10:00|6795.7|6780.7|6796.5|6781.5|6797.2|6782.2|6793|6778|113
1737036900000|2025-01-16 14:15:00|6796.7|6781.7|6793.8|6778.8|6796.7|6781.7|6793.8|6778.8|32
1737037200000|2025-01-16 14:20:00|6794.2|6779.2|6798.5|6783.5|6800.7|6785.7|6793.8|6778.8|81
1737037500000|2025-01-16 14:25:00|6797.3|6782.3|6799.5|6784.5|6801.8|6786.8|6794.8|6779.8|29
1737037800000|2025-01-16 14:30:00|6799.3|6784.3|6798.5|6783.5|6800|6785|6792.5|6777.5|149
1737038100000|2025-01-16 14:35:00|6799|6784|6798|6783|6800.5|6785.5|6793.2|6778.2|62
1737038400000|2025-01-16 14:40:00|6798.4|6783.4|6800.5|6785.5|6801.4|6786.4|6795|6780|86
1737038700000|2025-01-16 14:45:00|6800.4|6785.4|6789.5|6774.5|6801.4|6786.4|6784|6769|174
1737039000000|2025-01-16 14:50:00|6790|6775|6798.2|6783.2|6800.4|6785.4|6789.5|6774.5|118
1737039300000|2025-01-16 14:55:00|6799.4|6784.4|6806.7|6791.7|6807.9|6792.9|6798.9|6783.9|70
1737039600000|2025-01-16 15:00:00|6806.5|6791.5|6812.9|6797.9|6812.9|6797.9|6800.5|6785.5|107
1737039900000|2025-01-16 15:05:00|6812.6|6797.6|6808.9|6793.9|6813.9|6798.9|6808.4|6793.4|175
1737040200000|2025-01-16 15:10:00|6808.7|6793.7|6803.7|6788.7|6813.1|6798.1|6797.6|6782.6|229
1737040500000|2025-01-16 15:15:00|6805.2|6790.2|6812.4|6797.4|6812.6|6797.6|6804.2|6789.2|109
1737040800000|2025-01-16 15:20:00|6811.9|6796.9|6811.6|6796.6|6816.1|6801.1|6810.9|6795.9|107
1737041100000|2025-01-16 15:25:00|6810.9|6795.9|6816.9|6801.9|6819.1|6804.1|6810.9|6795.9|90
1737041400000|2025-01-16 15:30:00|6817.6|6802.6|6812.1|6797.1|6821.1|6806.1|6811.6|6796.6|106
1737041700000|2025-01-16 15:35:00|6812.2|6797.2|6811.6|6796.6|6820.4|6805.4|6810.2|6795.2|126
1737042000000|2025-01-16 15:40:00|6810.3|6795.3|6796.6|6781.6|6810.3|6795.3|6792.6|6777.6|199
1737042300000|2025-01-16 15:45:00|6795.4|6780.4|6785.9|6770.9|6795.4|6780.4|6784.7|6769.7|117
1737042600000|2025-01-16 15:50:00|6785.6|6770.6|6785.2|6770.2|6790.1|6775.1|6784.2|6769.2|115
1737042900000|2025-01-16 15:55:00|6784.7|6769.7|6785.3|6770.3|6785.9|6770.9|6783.6|6768.6|136
1737043200000|2025-01-16 16:00:00|6785.4|6770.4|6788.1|6773.1|6789.6|6774.6|6785.1|6770.1|116
1737043500000|2025-01-16 16:05:00|6788.4|6773.4|6783.6|6768.6|6788.4|6773.4|6783.1|6768.1|73
1737043800000|2025-01-16 16:10:00|6784.1|6769.1|6790.6|6775.6|6792.1|6777.1|6783.9|6768.9|180
1737044100000|2025-01-16 16:15:00|6790.3|6775.3|6793.9|6778.9|6793.9|6778.9|6786.6|6771.6|103
1737044400000|2025-01-16 16:20:00|6792.9|6777.9|6786.4|6771.4|6794.6|6779.6|6786.4|6771.4|41
1737044700000|2025-01-16 16:25:00|6786.6|6771.6|6781.8|6766.8|6788.4|6773.4|6781.1|6766.1|94
1737045000000|2025-01-16 16:30:00|6782.3|6767.3|6779.6|6764.6|6786.6|6771.6|6779.1|6764.1|109
1737045300000|2025-01-16 16:35:00|6780.1|6765.1|6781.1|6766.1|6783.6|6768.6|6779.4|6764.4|263
1737045600000|2025-01-16 16:40:00|6780.6|6765.6|6781.3|6766.3|6783.3|6768.3|6779.3|6764.3|99
1737045900000|2025-01-16 16:45:00|6781.6|6766.6|6777.1|6762.1|6781.8|6766.8|6776.1|6761.1|110
1737046200000|2025-01-16 16:50:00|6778.1|6763.1|6783.3|6768.3|6783.6|6768.6|6776.1|6761.1|49
1737046500000|2025-01-16 16:55:00|6785.5|6770.5|6786.5|6771.5|6787|6772|6783.3|6768.3|109
1737046800000|2025-01-16 17:00:00|6786.6|6771.6|6790.7|6775.7|6792|6777|6786.5|6771.5|138
1737047100000|2025-01-16 17:05:00|6791.3|6776.3|6797.3|6782.3|6797.8|6782.8|6791.2|6776.2|73
1737047400000|2025-01-16 17:10:00|6798|6783|6789|6774|6798.8|6783.8|6789|6774|196
1737047700000|2025-01-16 17:15:00|6789.3|6774.3|6789.2|6774.2|6792.5|6777.5|6788.7|6773.7|37
1737048000000|2025-01-16 17:20:00|6788.7|6773.7|6784|6769|6788.7|6773.7|6784|6769|46
1737048300000|2025-01-16 17:25:00|6784.5|6769.5|6784.8|6769.8|6787.8|6772.8|6784.5|6769.5|206
1737048600000|2025-01-16 17:30:00|6785|6770|6790.7|6775.7|6790.7|6775.7|6784.8|6769.8|70
1737048900000|2025-01-16 17:35:00|6793|6778|6788.9|6773.9|6793.9|6778.9|6788.9|6773.9|64
1737049200000|2025-01-16 17:40:00|6789.5|6774.5|6792|6777|6792|6777|6787.9|6772.9|76
1737049500000|2025-01-16 17:45:00|6792.5|6777.5|6793.2|6778.2|6794.4|6779.4|6791.5|6776.5|37
1737049800000|2025-01-16 17:50:00|6795.2|6780.2|6792|6777|6796.7|6781.7|6792|6777|73
1737050100000|2025-01-16 17:55:00|6792.2|6777.2|6788.4|6773.4|6792.2|6777.2|6787.5|6772.5|60
1737050400000|2025-01-16 18:00:00|6788.7|6773.7|6785|6770|6789.2|6774.2|6782.2|6767.2|42
1737050700000|2025-01-16 18:05:00|6785.4|6770.4|6785.4|6770.4|6786.7|6771.7|6783.9|6768.9|43
1737051000000|2025-01-16 18:10:00|6785.1|6770.1|6785.1|6770.1|6789.1|6774.1|6785.1|6770.1|62
1737051300000|2025-01-16 18:15:00|6785.4|6770.4|6777|6762|6785.6|6770.6|6777|6762|111
1737051600000|2025-01-16 18:20:00|6776.7|6761.7|6777.5|6762.5|6780.5|6765.5|6775.5|6760.5|203
1737051900000|2025-01-16 18:25:00|6777.2|6762.2|6777.7|6762.7|6781.4|6766.4|6775.1|6760.1|75
1737052200000|2025-01-16 18:30:00|6777.6|6762.6|6770.7|6755.7|6777.6|6762.6|6770.7|6755.7|73
1737052500000|2025-01-16 18:35:00|6771.1|6756.1|6763.6|6748.6|6771.6|6756.6|6763.6|6748.6|179
1737052800000|2025-01-16 18:40:00|6763.9|6748.9|6759.7|6744.7|6764.6|6749.6|6759.7|6744.7|116
1737053100000|2025-01-16 18:45:00|6759.9|6744.9|6759.2|6744.2|6761.7|6746.7|6758.6|6743.6|104
1737053400000|2025-01-16 18:50:00|6758.9|6743.9|6759.2|6744.2|6760.9|6745.9|6758.6|6743.6|160
1737053700000|2025-01-16 18:55:00|6759.6|6744.6|6758.1|6743.1|6759.7|6744.7|6756.6|6741.6|160
1737054000000|2025-01-16 19:00:00|6757.9|6742.9|6760.6|6745.6|6762.3|6747.3|6756.9|6741.9|306
1737054300000|2025-01-16 19:05:00|6760.8|6745.8|6758.1|6743.1|6761.8|6746.8|6757.3|6742.3|126
1737054600000|2025-01-16 19:10:00|6757.8|6742.8|6754.3|6739.3|6760.6|6745.6|6752.6|6737.6|822
1737054900000|2025-01-16 19:15:00|6754.9|6739.9|6755.9|6740.9|6757.9|6742.9|6753.3|6738.3|405
1737079200000|2025-01-17 02:00:00|6761.3|6746.3|6760.6|6745.6|6767.1|6752.1|6757.1|6742.1|93
1737079500000|2025-01-17 02:05:00|6760.9|6745.9|6756.6|6741.6|6763.3|6748.3|6755.8|6740.8|48
1737079800000|2025-01-17 02:10:00|6756.5|6741.5|6756.1|6741.1|6758.6|6743.6|6755.6|6740.6|34
1737080100000|2025-01-17 02:15:00|6756.3|6741.3|6755.6|6740.6|6756.6|6741.6|6755.6|6740.6|27
1737080400000|2025-01-17 02:20:00|6754|6739|6750|6735|6754|6739|6747.6|6732.6|58
1737080700000|2025-01-17 02:25:00|6749.8|6734.8|6749.1|6734.1|6750|6735|6748|6733|23
1737081000000|2025-01-17 02:30:00|6749.3|6734.3|6765.8|6750.8|6766.8|6751.8|6749.3|6734.3|44
1737081300000|2025-01-17 02:35:00|6765.5|6750.5|6761.5|6746.5|6765.5|6750.5|6760.6|6745.6|40
1737081600000|2025-01-17 02:40:00|6761.3|6746.3|6764.7|6749.7|6766.2|6751.2|6760.5|6745.5|30
1737081900000|2025-01-17 02:45:00|6764.3|6749.3|6760.8|6745.8|6764.3|6749.3|6760.2|6745.2|4
1737082200000|2025-01-17 02:50:00|6762.3|6747.3|6759.5|6744.5|6762.3|6747.3|6759.5|6744.5|1
1737082500000|2025-01-17 02:55:00|6761.8|6746.8|6759.3|6744.3|6762.3|6747.3|6759.3|6744.3|5
1737082800000|2025-01-17 03:00:00|6758.8|6743.8|6763.3|6748.3|6763.3|6748.3|6758.2|6743.2|9
1737083100000|2025-01-17 03:05:00|6763|6748|6765.8|6750.8|6767.7|6752.7|6762.5|6747.5|5
1737083400000|2025-01-17 03:10:00|6767.5|6752.5|6765.3|6750.3|6767.5|6752.5|6764.3|6749.3|12
1737083700000|2025-01-17 03:15:00|6765.7|6750.7|6764.3|6749.3|6766|6751|6761.3|6746.3|9
1737084000000|2025-01-17 03:20:00|6767|6752|6767.3|6752.3|6767.3|6752.3|6765|6750|11
1737084300000|2025-01-17 03:25:00|6767.8|6752.8|6776.4|6761.4|6776.5|6761.5|6766.3|6751.3|43
1737084600000|2025-01-17 03:30:00|6774.7|6759.7|6774.2|6759.2|6777.4|6762.4|6774|6759|18
1737084900000|2025-01-17 03:35:00|6774.5|6759.5|6775.4|6760.4|6777.7|6762.7|6773.5|6758.5|31
1737085200000|2025-01-17 03:40:00|6775|6760|6774.7|6759.7|6775|6760|6773.2|6758.2|5
1737085500000|2025-01-17 03:45:00|6775|6760|6775|6760|6775.5|6760.5|6774.9|6759.9|8
1737085800000|2025-01-17 03:50:00|6775.5|6760.5|6777.1|6762.1|6778.1|6763.1|6775.5|6760.5|12
1737086100000|2025-01-17 03:55:00|6779.6|6764.6|6783.4|6768.4|6784.9|6769.9|6779.1|6764.1|126
1737086400000|2025-01-17 04:00:00|6783.7|6768.7|6784.6|6769.6|6785.9|6770.9|6783.7|6768.7|27
1737086700000|2025-01-17 04:05:00|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|0
1737087000000|2025-01-17 04:10:00|6784.6|6769.6|6784.9|6769.9|6785.1|6770.1|6784.6|6769.6|0
1737087300000|2025-01-17 04:15:00|6785.1|6770.1|6785.9|6770.9|6785.9|6770.9|6785.1|6770.1|1
1737087600000|2025-01-17 04:20:00|6785.4|6770.4|6780.9|6765.9|6785.7|6770.7|6779.1|6764.1|61
1737087900000|2025-01-17 04:25:00|6781.2|6766.2|6779.1|6764.1|6781.2|6766.2|6779.1|6764.1|2
1737088200000|2025-01-17 04:30:00|6779.3|6764.3|6777.9|6762.9|6779.3|6764.3|6777.9|6762.9|0
1737088500000|2025-01-17 04:35:00|6777.8|6762.8|6777.4|6762.4|6777.8|6762.8|6777.4|6762.4|1
1737088800000|2025-01-17 04:40:00|6777.1|6762.1|6774.8|6759.8|6777.1|6762.1|6774.8|6759.8|1
1737089100000|2025-01-17 04:45:00|6774.4|6759.4|6774.8|6759.8|6774.8|6759.8|6774.4|6759.4|0
1737089400000|2025-01-17 04:50:00|6774.4|6759.4|6774.4|6759.4|6774.4|6759.4|6774.4|6759.4|0
1737089700000|2025-01-17 04:55:00|6775.3|6760.3|6774.8|6759.8|6775.3|6760.3|6774.8|6759.8|6
1737090000000|2025-01-17 05:00:00|6775.3|6760.3|6774.1|6759.1|6776.4|6761.4|6774.1|6759.1|3
1737090300000|2025-01-17 05:05:00|6774.4|6759.4|6777.6|6762.6|6777.6|6762.6|6774.1|6759.1|3
1737090900000|2025-01-17 05:15:00|6777.8|6762.8|6777.6|6762.6|6777.8|6762.8|6777.6|6762.6|0
1737091200000|2025-01-17 05:20:00|6777.5|6762.5|6777.8|6762.8|6778.3|6763.3|6777.3|6762.3|0
1737091500000|2025-01-17 05:25:00|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|6777.8|6762.8|5
1737091800000|2025-01-17 05:30:00|6778.5|6763.5|6786|6771|6788.5|6773.5|6778.5|6763.5|24
1737092100000|2025-01-17 05:35:00|6786.1|6771.1|6779.3|6764.3|6786.1|6771.1|6779.3|6764.3|13
1737092400000|2025-01-17 05:40:00|6779|6764|6781.1|6766.1|6781.1|6766.1|6777.8|6762.8|11
1737092700000|2025-01-17 05:45:00|6784.3|6769.3|6787.3|6772.3|6788.1|6773.1|6784.3|6769.3|1
1737093000000|2025-01-17 05:50:00|6787|6772|6787|6772|6788.3|6773.3|6787|6772|0
1737093300000|2025-01-17 05:55:00|6787.5|6772.5|6784|6769|6787.5|6772.5|6784|6769|1
1737093600000|2025-01-17 06:00:00|6784.2|6769.2|6784.5|6769.5|6784.5|6769.5|6784.2|6769.2|0
1737093900000|2025-01-17 06:05:00|6784|6769|6783.3|6768.3|6784|6769|6782.8|6767.8|0
1737094200000|2025-01-17 06:10:00|6783.2|6768.2|6786.7|6771.7|6787.2|6772.2|6783.2|6768.2|5
1737094500000|2025-01-17 06:15:00|6787|6772|6786.7|6771.7|6787.5|6772.5|6785.5|6770.5|12
1737094800000|2025-01-17 06:20:00|6786|6771|6788.5|6773.5|6788.5|6773.5|6784.8|6769.8|43
1737095100000|2025-01-17 06:25:00|6787.5|6772.5|6786.7|6771.7|6787.5|6772.5|6786.4|6771.4|0
1737095400000|2025-01-17 06:30:00|6786.9|6771.9|6789.7|6774.7|6790.2|6775.2|6786.7|6771.7|7
1737095700000|2025-01-17 06:35:00|6789.4|6774.4|6785.7|6770.7|6790|6775|6781.2|6766.2|33
1737096000000|2025-01-17 06:40:00|6784.2|6769.2|6786.9|6771.9|6787.2|6772.2|6782.9|6767.9|17
1737096300000|2025-01-17 06:45:00|6787.4|6772.4|6788.2|6773.2|6788.2|6773.2|6787.4|6772.4|0
1737096600000|2025-01-17 06:50:00|6788.9|6773.9|6788.7|6773.7|6790.5|6775.5|6787.5|6772.5|1
1737096900000|2025-01-17 06:55:00|6788.2|6773.2|6792.5|6777.5|6792.5|6777.5|6786.5|6771.5|17
1737097200000|2025-01-17 07:00:00|6791.6|6776.6|6789.9|6774.9|6791.6|6776.6|6789.5|6774.5|6
1737097500000|2025-01-17 07:05:00|6789.5|6774.5|6788|6773|6789.5|6774.5|6788|6773|3
1737097800000|2025-01-17 07:10:00|6788.1|6773.1|6787.6|6772.6|6788.1|6773.1|6784.7|6769.7|3
1737098100000|2025-01-17 07:15:00|6787.4|6772.4|6787.7|6772.7|6787.9|6772.9|6787.4|6772.4|0
1737098400000|2025-01-17 07:20:00|6787.9|6772.9|6786.9|6771.9|6788.1|6773.1|6786.2|6771.2|4
1737098700000|2025-01-17 07:25:00|6786.7|6771.7|6784.7|6769.7|6786.9|6771.9|6784.7|6769.7|3
1737099000000|2025-01-17 07:30:00|6784.6|6769.6|6784.7|6769.7|6785.7|6770.7|6783.6|6768.6|16
1737099300000|2025-01-17 07:35:00|6784.6|6769.6|6784.7|6769.7|6784.7|6769.7|6782.9|6767.9|0
1737099600000|2025-01-17 07:40:00|6784.6|6769.6|6785.9|6770.9|6785.9|6770.9|6781.9|6766.9|4
1737099900000|2025-01-17 07:45:00|6786.3|6771.3|6787.6|6772.6|6787.9|6772.9|6786.1|6771.1|1
1737100200000|2025-01-17 07:50:00|6787.4|6772.4|6786.9|6771.9|6787.4|6772.4|6786.8|6771.8|0
1737100500000|2025-01-17 07:55:00|6789.4|6774.4|6790.3|6775.3|6790.8|6775.8|6788.9|6773.9|8
1737100800000|2025-01-17 08:00:00|6790.6|6775.6|6786.8|6771.8|6790.8|6775.8|6786.6|6771.6|9
1737101100000|2025-01-17 08:05:00|6786.6|6771.6|6787.9|6772.9|6789.1|6774.1|6786.6|6771.6|0
1737101400000|2025-01-17 08:10:00|6787.8|6772.8|6783.9|6768.9|6787.8|6772.8|6783.9|6768.9|2
1737101700000|2025-01-17 08:15:00|6783.8|6768.8|6784.1|6769.1|6784.8|6769.8|6782.4|6767.4|11
1737102000000|2025-01-17 08:20:00|6783.3|6768.3|6782.6|6767.6|6784.3|6769.3|6782.3|6767.3|2
1737102300000|2025-01-17 08:25:00|6783.1|6768.1|6786.8|6771.8|6787.8|6772.8|6783.1|6768.1|17
1737102600000|2025-01-17 08:30:00|6787.1|6772.1|6783.3|6768.3|6787.1|6772.1|6783|6768|5
1737102900000|2025-01-17 08:35:00|6784.3|6769.3|6783|6768|6784.8|6769.8|6782.8|6767.8|3
1737103200000|2025-01-17 08:40:00|6783.3|6768.3|6776|6761|6785.3|6770.3|6776|6761|54
1737103500000|2025-01-17 08:45:00|6775.8|6760.8|6771|6756|6776|6761|6770.8|6755.8|10
1737103800000|2025-01-17 08:50:00|6770|6755|6770.1|6755.1|6772.3|6757.3|6769.5|6754.5|12
1737104100000|2025-01-17 08:55:00|6770.6|6755.6|6768.1|6753.1|6772.1|6757.1|6766.1|6751.1|7
1737104400000|2025-01-17 09:00:00|6768.5|6753.5|6764.5|6749.5|6769.5|6754.5|6764.5|6749.5|6
1737104700000|2025-01-17 09:05:00|6764|6749|6764|6749|6764|6749|6763.7|6748.7|15
1737105000000|2025-01-17 09:10:00|6765.2|6750.2|6766|6751|6766|6751|6765.2|6750.2|1
1737105300000|2025-01-17 09:15:00|6767.5|6752.5|6763.8|6748.8|6767.5|6752.5|6763.7|6748.7|27
1737105600000|2025-01-17 09:20:00|6764.2|6749.2|6766.7|6751.7|6768.5|6753.5|6764.2|6749.2|46
1737105900000|2025-01-17 09:25:00|6766.2|6751.2|6766.7|6751.7|6768.3|6753.3|6766.2|6751.2|6
1737106200000|2025-01-17 09:30:00|6766|6751|6766.5|6751.5|6768.5|6753.5|6765.7|6750.7|8
1737106500000|2025-01-17 09:35:00|6766|6751|6766.7|6751.7|6768.7|6753.7|6765.2|6750.2|6
1737106800000|2025-01-17 09:40:00|6767|6752|6766.5|6751.5|6767|6752|6765.3|6750.3|5
1737107100000|2025-01-17 09:45:00|6769.2|6754.2|6772.5|6757.5|6772.5|6757.5|6769.2|6754.2|9
1737107400000|2025-01-17 09:50:00|6771.5|6756.5|6767.4|6752.4|6772.5|6757.5|6767.4|6752.4|9
1737107700000|2025-01-17 09:55:00|6769|6754|6771.4|6756.4|6771.5|6756.5|6769|6754|9
1737108000000|2025-01-17 10:00:00|6771.2|6756.2|6766.5|6751.5|6771.2|6756.2|6766.5|6751.5|12
1737108300000|2025-01-17 10:05:00|6766.4|6751.4|6769.7|6754.7|6770.5|6755.5|6766|6751|22
1737108600000|2025-01-17 10:10:00|6769.5|6754.5|6774.4|6759.4|6774.4|6759.4|6769.5|6754.5|18
1737108900000|2025-01-17 10:15:00|6774.2|6759.2|6771.2|6756.2|6774.2|6759.2|6770.7|6755.7|6
1737109200000|2025-01-17 10:20:00|6770.5|6755.5|6775.7|6760.7|6775.7|6760.7|6770.5|6755.5|6
1737109500000|2025-01-17 10:25:00|6776|6761|6775.6|6760.6|6776.6|6761.6|6774.6|6759.6|8
1737109800000|2025-01-17 10:30:00|6776.1|6761.1|6776.6|6761.6|6777.1|6762.1|6775.6|6760.6|5
1737110100000|2025-01-17 10:35:00|6776.9|6761.9|6776.7|6761.7|6780.7|6765.7|6776.6|6761.6|15
1737110400000|2025-01-17 10:40:00|6776.2|6761.2|6778.9|6763.9|6779.1|6764.1|6775.4|6760.4|16
1737110700000|2025-01-17 10:45:00|6779.1|6764.1|6784.9|6769.9|6784.9|6769.9|6778.6|6763.6|112
1737111000000|2025-01-17 10:50:00|6783.7|6768.7|6782.6|6767.6|6784.9|6769.9|6780.1|6765.1|15
1737111300000|2025-01-17 10:55:00|6781.1|6766.1|6783.7|6768.7|6783.9|6768.9|6777.1|6762.1|11
1737111600000|2025-01-17 11:00:00|6783.9|6768.9|6781.8|6766.8|6783.9|6768.9|6781.6|6766.6|17
1737111900000|2025-01-17 11:05:00|6782.6|6767.6|6779.6|6764.6|6782.6|6767.6|6779.1|6764.1|2
1737112200000|2025-01-17 11:10:00|6780.1|6765.1|6776.1|6761.1|6781.1|6766.1|6776.1|6761.1|9
1737112500000|2025-01-17 11:15:00|6776.6|6761.6|6773.6|6758.6|6777.9|6762.9|6771.8|6756.8|14
1737112800000|2025-01-17 11:20:00|6773.1|6758.1|6772.4|6757.4|6773.6|6758.6|6767.4|6752.4|28
1737113100000|2025-01-17 11:25:00|6772.1|6757.1|6775.6|6760.6|6776.8|6761.8|6771.1|6756.1|5
1737113400000|2025-01-17 11:30:00|6775.8|6760.8|6776.3|6761.3|6777.3|6762.3|6775.6|6760.6|10
1737113700000|2025-01-17 11:35:00|6773.4|6758.4|6772.1|6757.1|6773.8|6758.8|6772.1|6757.1|6
1737114000000|2025-01-17 11:40:00|6772.3|6757.3|6771.6|6756.6|6772.3|6757.3|6770.8|6755.8|1
1737114300000|2025-01-17 11:45:00|6771.5|6756.5|6770.3|6755.3|6771.6|6756.6|6769.6|6754.6|8
1737114600000|2025-01-17 11:50:00|6770.6|6755.6|6770.6|6755.6|6771|6756|6770.1|6755.1|1
1737114900000|2025-01-17 11:55:00|6769.3|6754.3|6769.6|6754.6|6769.6|6754.6|6768.8|6753.8|3
1737115200000|2025-01-17 12:00:00|6769.5|6754.5|6765.8|6750.8|6769.5|6754.5|6765.5|6750.5|16
1737115500000|2025-01-17 12:05:00|6764.8|6749.8|6767.6|6752.6|6767.6|6752.6|6764|6749|24
1737115800000|2025-01-17 12:10:00|6767.1|6752.1|6766|6751|6769.8|6754.8|6766|6751|16
1737116100000|2025-01-17 12:15:00|6766.1|6751.1|6763.8|6748.8|6766.1|6751.1|6763.1|6748.1|14
1737116400000|2025-01-17 12:20:00|6764.6|6749.6|6765.3|6750.3|6767.2|6752.2|6763.1|6748.1|69
1737116700000|2025-01-17 12:25:00|6765.7|6750.7|6767.3|6752.3|6768.2|6753.2|6765.7|6750.7|7
1737117000000|2025-01-17 12:30:00|6766.3|6751.3|6766.8|6751.8|6766.8|6751.8|6765|6750|10
1737117300000|2025-01-17 12:35:00|6766.7|6751.7|6767.5|6752.5|6768.2|6753.2|6766.7|6751.7|9
1737117600000|2025-01-17 12:40:00|6767|6752|6765|6750|6767.2|6752.2|6765|6750|10
1737117900000|2025-01-17 12:45:00|6765.7|6750.7|6775.7|6760.7|6775.7|6760.7|6765.7|6750.7|51
1737118200000|2025-01-17 12:50:00|6775.5|6760.5|6774.2|6759.2|6775.5|6760.5|6773.5|6758.5|11
1737118500000|2025-01-17 12:55:00|6773.2|6758.2|6776.9|6761.9|6776.9|6761.9|6773.2|6758.2|18
1737118800000|2025-01-17 13:00:00|6777.4|6762.4|6783.4|6768.4|6785.4|6770.4|6773.2|6758.2|110
1737119100000|2025-01-17 13:05:00|6784.4|6769.4|6787|6772|6788.4|6773.4|6779.4|6764.4|97
1737119400000|2025-01-17 13:10:00|6786.7|6771.7|6784.2|6769.2|6791.4|6776.4|6781.2|6766.2|108
1737119700000|2025-01-17 13:15:00|6783.7|6768.7|6786|6771|6789.4|6774.4|6782|6767|70
1737120000000|2025-01-17 13:20:00|6785.7|6770.7|6798.7|6783.7|6800.4|6785.4|6785.7|6770.7|97
1737120300000|2025-01-17 13:25:00|6799.2|6784.2|6790.4|6775.4|6801.7|6786.7|6790|6775|86
1737120600000|2025-01-17 13:30:00|6790|6775|6797.1|6782.1|6797.9|6782.9|6787.4|6772.4|73
1737120900000|2025-01-17 13:35:00|6797.4|6782.4|6803.6|6788.6|6803.6|6788.6|6794.4|6779.4|208
1737121200000|2025-01-17 13:40:00|6803.9|6788.9|6807.7|6792.7|6809.7|6794.7|6799.7|6784.7|216
1737121500000|2025-01-17 13:45:00|6807.4|6792.4|6808.1|6793.1|6809.4|6794.4|6805.6|6790.6|83
1737121800000|2025-01-17 13:50:00|6808.4|6793.4|6829.7|6814.7|6829.7|6814.7|6808.4|6793.4|217
1737122100000|2025-01-17 13:55:00|6830.9|6815.9|6815.7|6800.7|6831.2|6816.2|6815.7|6800.7|330
1737122400000|2025-01-17 14:00:00|6816.4|6801.4|6808.1|6793.1|6818.7|6803.7|6804.6|6789.6|212
1737122700000|2025-01-17 14:05:00|6809.1|6794.1|6808.1|6793.1|6811.1|6796.1|6801.9|6786.9|199
1737123000000|2025-01-17 14:10:00|6808.9|6793.9|6807.6|6792.6|6812.6|6797.6|6799.1|6784.1|195
1737123300000|2025-01-17 14:15:00|6807.3|6792.3|6804.6|6789.6|6807.6|6792.6|6803.6|6788.6|66
1737123600000|2025-01-17 14:20:00|6803.6|6788.6|6802.4|6787.4|6805.3|6790.3|6800.1|6785.1|99
1737123900000|2025-01-17 14:25:00|6802.9|6787.9|6804.8|6789.8|6808.4|6793.4|6802.8|6787.8|54
1737124200000|2025-01-17 14:30:00|6803.9|6788.9|6802.1|6787.1|6806.1|6791.1|6795.8|6780.8|200
1737124500000|2025-01-17 14:35:00|6802.6|6787.6|6802.8|6787.8|6805.4|6790.4|6800.9|6785.9|102
1737124800000|2025-01-17 14:40:00|6802.4|6787.4|6805.3|6790.3|6806.1|6791.1|6800.3|6785.3|120
1737125100000|2025-01-17 14:45:00|6805.4|6790.4|6802.1|6787.1|6812.8|6797.8|6802.1|6787.1|204
1737125400000|2025-01-17 14:50:00|6801.8|6786.8|6805.1|6790.1|6808.6|6793.6|6801.8|6786.8|81
1737125700000|2025-01-17 14:55:00|6805|6790|6800.6|6785.6|6806|6791|6798.5|6783.5|124
1737126000000|2025-01-17 15:00:00|6800.1|6785.1|6799.1|6784.1|6804.8|6789.8|6798.6|6783.6|179
1737126300000|2025-01-17 15:05:00|6799.3|6784.3|6801.5|6786.5|6802.3|6787.3|6797.5|6782.5|65
1737126600000|2025-01-17 15:10:00|6799.5|6784.5|6800.8|6785.8|6801.1|6786.1|6797.5|6782.5|94
1737126900000|2025-01-17 15:15:00|6800.6|6785.6|6800.1|6785.1|6800.8|6785.8|6796.8|6781.8|66
1737127200000|2025-01-17 15:20:00|6799.8|6784.8|6800.3|6785.3|6800.8|6785.8|6796.5|6781.5|64
1737127500000|2025-01-17 15:25:00|6799.6|6784.6|6801.3|6786.3|6801.3|6786.3|6799.3|6784.3|107
1737127800000|2025-01-17 15:30:00|6800.6|6785.6|6790.5|6775.5|6802|6787|6789.5|6774.5|278
1737128100000|2025-01-17 15:35:00|6790.3|6775.3|6788.2|6773.2|6792|6777|6786.3|6771.3|138
1737128400000|2025-01-17 15:40:00|6788|6773|6790.5|6775.5|6790.7|6775.7|6785.5|6770.5|196
1737128700000|2025-01-17 15:45:00|6790.2|6775.2|6796|6781|6798.3|6783.3|6789.2|6774.2|146
1737129000000|2025-01-17 15:50:00|6797|6782|6797.5|6782.5|6802|6787|6796.3|6781.3|212
1737129300000|2025-01-17 15:55:00|6797.7|6782.7|6800|6785|6802|6787|6797.7|6782.7|124
1737129600000|2025-01-17 16:00:00|6799.5|6784.5|6800|6785|6803|6788|6798|6783|166
1737129900000|2025-01-17 16:05:00|6800.5|6785.5|6795.5|6780.5|6801|6786|6795.3|6780.3|125
1737130200000|2025-01-17 16:10:00|6795.3|6780.3|6803|6788|6803|6788|6795.3|6780.3|117
1737130500000|2025-01-17 16:15:00|6802.7|6787.7|6804.4|6789.4|6805.4|6790.4|6801|6786|147
1737130800000|2025-01-17 16:20:00|6805|6790|6823.2|6808.2|6823.5|6808.5|6803.2|6788.2|497
1737131100000|2025-01-17 16:25:00|6823.9|6808.9|6831.5|6816.5|6833.2|6818.2|6818.2|6803.2|741
1737131400000|2025-01-17 16:30:00|6831.7|6816.7|6833.4|6818.4|6833.4|6818.4|6821.4|6806.4|272
1737131700000|2025-01-17 16:35:00|6831.9|6816.9|6824|6809|6834.7|6819.7|6823.5|6808.5|221
1737132000000|2025-01-17 16:40:00|6824.4|6809.4|6826|6811|6827.7|6812.7|6822.5|6807.5|162
1737132300000|2025-01-17 16:45:00|6825.9|6810.9|6825.7|6810.7|6826.4|6811.4|6823.2|6808.2|122
1737132600000|2025-01-17 16:50:00|6826|6811|6831.5|6816.5|6832|6817|6825.2|6810.2|182
1737132900000|2025-01-17 16:55:00|6831.2|6816.2|6831.4|6816.4|6832.7|6817.7|6826.9|6811.9|150
1737133200000|2025-01-17 17:00:00|6831.2|6816.2|6822.7|6807.7|6832.9|6817.9|6822.7|6807.7|121
1737133500000|2025-01-17 17:05:00|6822.9|6807.9|6807.9|6792.9|6823.1|6808.1|6807.4|6792.4|83
1737133800000|2025-01-17 17:10:00|6807.6|6792.6|6812.6|6797.6|6814.4|6799.4|6805.4|6790.4|61
1737134100000|2025-01-17 17:15:00|6812.9|6797.9|6818.6|6803.6|6821.1|6806.1|6812.4|6797.4|96
1737134400000|2025-01-17 17:20:00|6819.1|6804.1|6813.4|6798.4|6819.1|6804.1|6810.2|6795.2|118
1737134700000|2025-01-17 17:25:00|6814.4|6799.4|6823.4|6808.4|6824.4|6809.4|6814.2|6799.2|130
1737135000000|2025-01-17 17:30:00|6823.1|6808.1|6828.7|6813.7|6828.7|6813.7|6820.2|6805.2|116
1737135300000|2025-01-17 17:35:00|6828.2|6813.2|6826.8|6811.8|6828.6|6813.6|6825.4|6810.4|116
1737135600000|2025-01-17 17:40:00|6826.4|6811.4|6828.8|6813.8|6829.8|6814.8|6822.6|6807.6|120
1737135900000|2025-01-17 17:45:00|6828.1|6813.1|6831.1|6816.1|6832.6|6817.6|6827.9|6812.9|113
1737136200000|2025-01-17 17:50:00|6831.4|6816.4|6828.3|6813.3|6832.4|6817.4|6827.4|6812.4|71
1737136500000|2025-01-17 17:55:00|6828.4|6813.4|6824.3|6809.3|6830.8|6815.8|6824.3|6809.3|131
1737136800000|2025-01-17 18:00:00|6823.4|6808.4|6824.9|6809.9|6826.1|6811.1|6818.1|6803.1|53
1737137100000|2025-01-17 18:05:00|6823.9|6808.9|6825.9|6810.9|6827.6|6812.6|6823.6|6808.6|27
1737137400000|2025-01-17 18:10:00|6824.3|6809.3|6828.9|6813.9|6828.9|6813.9|6824.3|6809.3|37
1737137700000|2025-01-17 18:15:00|6828.8|6813.8|6824.9|6809.9|6828.9|6813.9|6824.9|6809.9|67
1737138000000|2025-01-17 18:20:00|6824.8|6809.8|6828|6813|6828|6813|6823.6|6808.6|76
1737138300000|2025-01-17 18:25:00|6828.8|6813.8|6826|6811|6829.8|6814.8|6825.8|6810.8|52
1737138600000|2025-01-17 18:30:00|6825.8|6810.8|6823.6|6808.6|6826|6811|6823|6808|31
1737138900000|2025-01-17 18:35:00|6824|6809|6824|6809|6825.8|6810.8|6823.3|6808.3|35
1737139200000|2025-01-17 18:40:00|6823.6|6808.6|6821.3|6806.3|6823.6|6808.6|6821.1|6806.1|42
1737139500000|2025-01-17 18:45:00|6821.6|6806.6|6822.1|6807.1|6822.1|6807.1|6820.3|6805.3|135
1737139800000|2025-01-17 18:50:00|6824.6|6809.6|6830.3|6815.3|6830.3|6815.3|6824.1|6809.1|152
1737140100000|2025-01-17 18:55:00|6829.3|6814.3|6830.1|6815.1|6831.1|6816.1|6829.1|6814.1|158
1737140400000|2025-01-17 19:00:00|6830.5|6815.5|6832.8|6817.8|6835.5|6820.5|6830.1|6815.1|281
1737140700000|2025-01-17 19:05:00|6833.5|6818.5|6828.5|6813.5|6833.5|6818.5|6824.5|6809.5|488
1737141000000|2025-01-17 19:10:00|6828|6813|6837|6822|6838.2|6823.2|6826.8|6811.8|1367
1737141300000|2025-01-17 19:15:00|6836.8|6821.8|6833.2|6818.2|6836.8|6821.8|6828|6813|477
1737141600000|2025-01-17 19:20:00|6833.5|6818.5|6833.5|6818.5|6833.5|6818.5|6833.5|6818.5|0
1737424800000|2025-01-21 02:00:00|6855.7|6840.7|6866.9|6851.9|6867.9|6852.9|6855.7|6840.7|259
1737425100000|2025-01-21 02:05:00|6866.7|6851.7|6872|6857|6872.8|6857.8|6861.7|6846.7|171
1737425400000|2025-01-21 02:10:00|6872.3|6857.3|6871.9|6856.9|6874.4|6859.4|6870.3|6855.3|31
1737425700000|2025-01-21 02:15:00|6871.8|6856.8|6861.4|6846.4|6871.8|6856.8|6857.8|6842.8|60
1737426000000|2025-01-21 02:20:00|6861.9|6846.9|6864.2|6849.2|6864.2|6849.2|6861.9|6846.9|28
1737426300000|2025-01-21 02:25:00|6863.7|6848.7|6863.7|6848.7|6863.9|6848.9|6862.7|6847.7|9
1737426600000|2025-01-21 02:30:00|6863.6|6848.6|6860.1|6845.1|6863.6|6848.6|6858.8|6843.8|20
1737426900000|2025-01-21 02:35:00|6860.3|6845.3|6860.1|6845.1|6860.8|6845.8|6859.8|6844.8|1
1737427200000|2025-01-21 02:40:00|6861.1|6846.1|6859.6|6844.6|6861.1|6846.1|6859.1|6844.1|2
1737427500000|2025-01-21 02:45:00|6859.8|6844.8|6861.2|6846.2|6861.7|6846.7|6859.8|6844.8|20
1737427800000|2025-01-21 02:50:00|6860.9|6845.9|6861.2|6846.2|6861.2|6846.2|6859.4|6844.4|4
1737428100000|2025-01-21 02:55:00|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|1
1737428400000|2025-01-21 03:00:00|6861.4|6846.4|6863.7|6848.7|6864.2|6849.2|6861.2|6846.2|11
1737428700000|2025-01-21 03:05:00|6863.9|6848.9|6864.2|6849.2|6864.7|6849.7|6863.7|6848.7|3
1737429000000|2025-01-21 03:10:00|6864.4|6849.4|6863.7|6848.7|6864.9|6849.9|6863.1|6848.1|12
1737429300000|2025-01-21 03:15:00|6861.9|6846.9|6863.9|6848.9|6864.4|6849.4|6861.9|6846.9|7
1737429600000|2025-01-21 03:20:00|6864.4|6849.4|6863.9|6848.9|6864.6|6849.6|6862.1|6847.1|14
1737429900000|2025-01-21 03:25:00|6864.4|6849.4|6864.3|6849.3|6864.8|6849.8|6864.3|6849.3|6
1737430200000|2025-01-21 03:30:00|6864.6|6849.6|6867.9|6852.9|6869.9|6854.9|6864.6|6849.6|9
1737430500000|2025-01-21 03:35:00|6867.8|6852.8|6870.1|6855.1|6870.1|6855.1|6867.8|6852.8|7
1737430800000|2025-01-21 03:40:00|6870.6|6855.6|6872.1|6857.1|6873.1|6858.1|6870.6|6855.6|20
1737431100000|2025-01-21 03:45:00|6872.4|6857.4|6870.8|6855.8|6875.5|6860.5|6870.8|6855.8|29
1737431400000|2025-01-21 03:50:00|6869|6854|6867.1|6852.1|6869|6854|6866.3|6851.3|7
1737431700000|2025-01-21 03:55:00|6868|6853|6866.8|6851.8|6868.3|6853.3|6866.5|6851.5|4
1737432000000|2025-01-21 04:00:00|6867|6852|6870.5|6855.5|6871|6856|6866.8|6851.8|3
1737432300000|2025-01-21 04:05:00|6870.2|6855.2|6870.1|6855.1|6870.3|6855.3|6870|6855|0
1737432600000|2025-01-21 04:10:00|6869.9|6854.9|6871.4|6856.4|6871.4|6856.4|6867.3|6852.3|6
1737432900000|2025-01-21 04:15:00|6871.9|6856.9|6872|6857|6872|6857|6871.6|6856.6|1
1737433200000|2025-01-21 04:20:00|6871.9|6856.9|6872.7|6857.7|6873.1|6858.1|6871.9|6856.9|0
1737433500000|2025-01-21 04:25:00|6872.1|6857.1|6871.6|6856.6|6872.1|6857.1|6871.4|6856.4|1
1737433800000|2025-01-21 04:30:00|6871.7|6856.7|6871.4|6856.4|6871.7|6856.7|6871.3|6856.3|2
1737434100000|2025-01-21 04:35:00|6871.6|6856.6|6872.2|6857.2|6872.2|6857.2|6871.6|6856.6|0
1737434400000|2025-01-21 04:40:00|6871.9|6856.9|6872.4|6857.4|6872.4|6857.4|6871.9|6856.9|1
1737434700000|2025-01-21 04:45:00|6872.2|6857.2|6871.6|6856.6|6872.2|6857.2|6871.6|6856.6|0
1737435000000|2025-01-21 04:50:00|6871.4|6856.4|6871.3|6856.3|6871.6|6856.6|6871.3|6856.3|1
1737435300000|2025-01-21 04:55:00|6870.6|6855.6|6868.4|6853.4|6870.6|6855.6|6867.9|6852.9|6
1737435600000|2025-01-21 05:00:00|6868.6|6853.6|6870.1|6855.1|6871.1|6856.1|6868.3|6853.3|6
1737435900000|2025-01-21 05:05:00|6870.2|6855.2|6870.1|6855.1|6870.2|6855.2|6869.6|6854.6|1
1737436200000|2025-01-21 05:10:00|6870|6855|6869.9|6854.9|6870.1|6855.1|6869.1|6854.1|2
1737436500000|2025-01-21 05:15:00|6869.8|6854.8|6869.9|6854.9|6869.9|6854.9|6869.8|6854.8|0
1737436800000|2025-01-21 05:20:00|6874.8|6859.8|6873.8|6858.8|6876.3|6861.3|6873.8|6858.8|9
1737437100000|2025-01-21 05:25:00|6874.4|6859.4|6874.3|6859.3|6875.1|6860.1|6874.1|6859.1|1
1737437400000|2025-01-21 05:30:00|6874.1|6859.1|6872.4|6857.4|6874.4|6859.4|6872.3|6857.3|9
1737437700000|2025-01-21 05:35:00|6872.3|6857.3|6876.1|6861.1|6877.1|6862.1|6872.3|6857.3|13
1737438000000|2025-01-21 05:40:00|6876|6861|6876.6|6861.6|6877.8|6862.8|6875.1|6860.1|5
1737438300000|2025-01-21 05:45:00|6876|6861|6875.6|6860.6|6876.3|6861.3|6875.5|6860.5|10
1737438600000|2025-01-21 05:50:00|6875.8|6860.8|6886.4|6871.4|6890.8|6875.8|6875.5|6860.5|50
1737438900000|2025-01-21 05:55:00|6886.1|6871.1|6884.9|6869.9|6886.1|6871.1|6884.9|6869.9|2
1737439200000|2025-01-21 06:00:00|6882.8|6867.8|6882.8|6867.8|6884.3|6869.3|6879.6|6864.6|13
1737439500000|2025-01-21 06:05:00|6882.4|6867.4|6888.5|6873.5|6889.1|6874.1|6882.4|6867.4|11
1737439800000|2025-01-21 06:10:00|6888.1|6873.1|6888.8|6873.8|6888.8|6873.8|6887.9|6872.9|6
1737440100000|2025-01-21 06:15:00|6888.7|6873.7|6888.4|6873.4|6889.7|6874.7|6886.8|6871.8|7
1737440400000|2025-01-21 06:20:00|6890.3|6875.3|6888.5|6873.5|6890.3|6875.3|6885.8|6870.8|74
1737440700000|2025-01-21 06:25:00|6889.2|6874.2|6888.1|6873.1|6889.5|6874.5|6887.8|6872.8|1
1737441000000|2025-01-21 06:30:00|6888|6873|6888.1|6873.1|6888.1|6873.1|6883.7|6868.7|9
1737441300000|2025-01-21 06:35:00|6888|6873|6888|6873|6888.1|6873.1|6887|6872|0
1737441600000|2025-01-21 06:40:00|6888.1|6873.1|6888.5|6873.5|6889|6874|6887.5|6872.5|6
1737441900000|2025-01-21 06:45:00|6887.5|6872.5|6883.3|6868.3|6887.7|6872.7|6883.3|6868.3|12
1737442200000|2025-01-21 06:50:00|6884.8|6869.8|6883.7|6868.7|6884.8|6869.8|6883.3|6868.3|15
1737442500000|2025-01-21 06:55:00|6883.8|6868.8|6884.8|6869.8|6885|6870|6882.7|6867.7|5
1737442800000|2025-01-21 07:00:00|6886.2|6871.2|6883.7|6868.7|6886.2|6871.2|6882.8|6867.8|5
1737443100000|2025-01-21 07:05:00|6883|6868|6882.8|6867.8|6883.8|6868.8|6881.8|6866.8|10
1737443400000|2025-01-21 07:10:00|6883|6868|6883.8|6868.8|6883.8|6868.8|6882.8|6867.8|0
1737443700000|2025-01-21 07:15:00|6884|6869|6883.9|6868.9|6884|6869|6883.8|6868.8|0
1737444000000|2025-01-21 07:20:00|6883|6868|6882.9|6867.9|6884|6869|6882.9|6867.9|1
1737444300000|2025-01-21 07:25:00|6882.7|6867.7|6883.4|6868.4|6883.9|6868.9|6878.6|6863.6|35
1737444600000|2025-01-21 07:30:00|6883.2|6868.2|6882.7|6867.7|6883.2|6868.2|6878.2|6863.2|6
1737444900000|2025-01-21 07:35:00|6882.6|6867.6|6883.4|6868.4|6885.9|6870.9|6880.6|6865.6|15
1737445200000|2025-01-21 07:40:00|6883.5|6868.5|6889.4|6874.4|6889.5|6874.5|6883.5|6868.5|21
1737445500000|2025-01-21 07:45:00|6889|6874|6886.9|6871.9|6889|6874|6886.9|6871.9|7
1737445800000|2025-01-21 07:50:00|6886.7|6871.7|6888.5|6873.5|6889|6874|6885.9|6870.9|4
1737446100000|2025-01-21 07:55:00|6892|6877|6892.2|6877.2|6893.7|6878.7|6891.2|6876.2|24
1737446400000|2025-01-21 08:00:00|6892|6877|6891|6876|6892.5|6877.5|6889.2|6874.2|44
1737446700000|2025-01-21 08:05:00|6890.9|6875.9|6894.3|6879.3|6894.3|6879.3|6890|6875|3
1737447000000|2025-01-21 08:10:00|6894|6879|6891.7|6876.7|6894|6879|6891.7|6876.7|9
1737447300000|2025-01-21 08:15:00|6890.2|6875.2|6891.5|6876.5|6893|6878|6890.2|6875.2|3
1737447600000|2025-01-21 08:20:00|6891.4|6876.4|6891.7|6876.7|6894|6879|6890.2|6875.2|5
1737447900000|2025-01-21 08:25:00|6891.8|6876.8|6892.7|6877.7|6894.8|6879.8|6891.7|6876.7|13
1737448200000|2025-01-21 08:30:00|6892.8|6877.8|6890.5|6875.5|6893.6|6878.6|6889.2|6874.2|22
1737448500000|2025-01-21 08:35:00|6890.1|6875.1|6886.4|6871.4|6890.1|6875.1|6885.5|6870.5|21
1737448800000|2025-01-21 08:40:00|6885.9|6870.9|6883.2|6868.2|6886.4|6871.4|6880.1|6865.1|65
1737449100000|2025-01-21 08:45:00|6883.4|6868.4|6887.7|6872.7|6887.7|6872.7|6882.7|6867.7|69
1737449400000|2025-01-21 08:50:00|6887.5|6872.5|6889.7|6874.7|6890.4|6875.4|6885.9|6870.9|29
1737449700000|2025-01-21 08:55:00|6888.9|6873.9|6888.7|6873.7|6890.4|6875.4|6887.7|6872.7|8
1737450000000|2025-01-21 09:00:00|6888.9|6873.9|6890.6|6875.6|6892.4|6877.4|6888.1|6873.1|32
1737450300000|2025-01-21 09:05:00|6890.7|6875.7|6893.2|6878.2|6893.2|6878.2|6890.7|6875.7|5
1737450600000|2025-01-21 09:10:00|6891.1|6876.1|6892.2|6877.2|6892.6|6877.6|6891.1|6876.1|40
1737450900000|2025-01-21 09:15:00|6892.4|6877.4|6892.4|6877.4|6892.9|6877.9|6889.9|6874.9|11
1737451200000|2025-01-21 09:20:00|6892.2|6877.2|6895.7|6880.7|6896.4|6881.4|6891.7|6876.7|49
1737451500000|2025-01-21 09:25:00|6894.1|6879.1|6893.9|6878.9|6895.4|6880.4|6892.7|6877.7|23
1737451800000|2025-01-21 09:30:00|6893.7|6878.7|6897.3|6882.3|6897.8|6882.8|6893.7|6878.7|5
1737452100000|2025-01-21 09:35:00|6897.4|6882.4|6902.4|6887.4|6903.4|6888.4|6897.3|6882.3|82
1737452400000|2025-01-21 09:40:00|6902.9|6887.9|6903.4|6888.4|6903.4|6888.4|6902.4|6887.4|58
1737452700000|2025-01-21 09:45:00|6902.9|6887.9|6904.3|6889.3|6904.8|6889.8|6901.8|6886.8|88
1737453000000|2025-01-21 09:50:00|6903.9|6888.9|6904.8|6889.8|6905.1|6890.1|6901.6|6886.6|60
1737453300000|2025-01-21 09:55:00|6905.3|6890.3|6904.4|6889.4|6905.3|6890.3|6902.6|6887.6|25
1737453600000|2025-01-21 10:00:00|6904.6|6889.6|6905.6|6890.6|6907.1|6892.1|6904.4|6889.4|79
1737453900000|2025-01-21 10:05:00|6905.4|6890.4|6906.1|6891.1|6907.1|6892.1|6905.1|6890.1|7
1737454200000|2025-01-21 10:10:00|6906.6|6891.6|6905.8|6890.8|6906.6|6891.6|6905.1|6890.1|5
1737454500000|2025-01-21 10:15:00|6905.4|6890.4|6905.9|6890.9|6905.9|6890.9|6905.3|6890.3|12
1737454800000|2025-01-21 10:20:00|6906.3|6891.3|6908.3|6893.3|6909.8|6894.8|6905.3|6890.3|85
1737455100000|2025-01-21 10:25:00|6907.8|6892.8|6909.1|6894.1|6909.6|6894.6|6906.9|6891.9|46
1737455400000|2025-01-21 10:30:00|6908.3|6893.3|6908.4|6893.4|6911.4|6896.4|6908.1|6893.1|48
1737455700000|2025-01-21 10:35:00|6908.8|6893.8|6907.8|6892.8|6908.8|6893.8|6905.8|6890.8|36
1737456000000|2025-01-21 10:40:00|6907.3|6892.3|6907.1|6892.1|6907.8|6892.8|6906.9|6891.9|2
1737456300000|2025-01-21 10:45:00|6908|6893|6907.1|6892.1|6909|6894|6906.5|6891.5|19
1737456600000|2025-01-21 10:50:00|6905.6|6890.6|6906.6|6891.6|6906.8|6891.8|6905.6|6890.6|7
1737456900000|2025-01-21 10:55:00|6905.6|6890.6|6905.1|6890.1|6906.1|6891.1|6903.6|6888.6|66
1737457200000|2025-01-21 11:00:00|6905|6890|6904.8|6889.8|6906|6891|6904|6889|33
1737457500000|2025-01-21 11:05:00|6904.4|6889.4|6906.8|6891.8|6906.8|6891.8|6903.6|6888.6|9
1737457800000|2025-01-21 11:10:00|6906.1|6891.1|6906.8|6891.8|6906.8|6891.8|6906.1|6891.1|2
1737458100000|2025-01-21 11:15:00|6907.3|6892.3|6904|6889|6907.3|6892.3|6903.6|6888.6|20
1737458400000|2025-01-21 11:20:00|6900.1|6885.1|6902|6887|6904|6889|6900.1|6885.1|27
1737458700000|2025-01-21 11:25:00|6902.1|6887.1|6903.1|6888.1|6903.1|6888.1|6897.5|6882.5|14
1737459000000|2025-01-21 11:30:00|6903.5|6888.5|6901.2|6886.2|6903.5|6888.5|6901.2|6886.2|16
1737459300000|2025-01-21 11:35:00|6900.8|6885.8|6901.8|6886.8|6903.1|6888.1|6900.8|6885.8|9
1737459600000|2025-01-21 11:40:00|6901.3|6886.3|6901.9|6886.9|6903.6|6888.6|6901.3|6886.3|10
1737459900000|2025-01-21 11:45:00|6902.5|6887.5|6901.8|6886.8|6903|6888|6901.1|6886.1|7
1737460200000|2025-01-21 11:50:00|6901.6|6886.6|6900.7|6885.7|6901.8|6886.8|6900.7|6885.7|11
1737460500000|2025-01-21 11:55:00|6901|6886|6900|6885|6901.2|6886.2|6898.9|6883.9|6
1737460800000|2025-01-21 12:00:00|6900.7|6885.7|6897.6|6882.6|6901.2|6886.2|6897.2|6882.2|58
1737461100000|2025-01-21 12:05:00|6897.1|6882.1|6896.1|6881.1|6897.7|6882.7|6894.4|6879.4|45
1737461400000|2025-01-21 12:10:00|6895.9|6880.9|6899.2|6884.2|6899.5|6884.5|6894.1|6879.1|51
1737461700000|2025-01-21 12:15:00|6899.4|6884.4|6900.2|6885.2|6900.7|6885.7|6898.4|6883.4|13
1737462000000|2025-01-21 12:20:00|6900.6|6885.6|6899.9|6884.9|6901.5|6886.5|6899.5|6884.5|24
1737462300000|2025-01-21 12:25:00|6899.7|6884.7|6893.5|6878.5|6900.7|6885.7|6892.5|6877.5|130
1737462600000|2025-01-21 12:30:00|6893.1|6878.1|6895.1|6880.1|6897.2|6882.2|6893.1|6878.1|23
1737462900000|2025-01-21 12:35:00|6890.3|6875.3|6891.6|6876.6|6893.1|6878.1|6890.3|6875.3|14
1737463200000|2025-01-21 12:40:00|6892|6877|6888.3|6873.3|6892|6877|6887.5|6872.5|22
1737463500000|2025-01-21 12:45:00|6888.6|6873.6|6886.3|6871.3|6889|6874|6885|6870|20
1737463800000|2025-01-21 12:50:00|6886|6871|6884.3|6869.3|6887|6872|6883|6868|43
1737464100000|2025-01-21 12:55:00|6884|6869|6883.3|6868.3|6884|6869|6882.8|6867.8|18
1737464400000|2025-01-21 13:00:00|6883|6868|6887.7|6872.7|6890.8|6875.8|6879.5|6864.5|304
1737464700000|2025-01-21 13:05:00|6887.3|6872.3|6886.8|6871.8|6888.5|6873.5|6886.6|6871.6|178
1737465000000|2025-01-21 13:10:00|6885.3|6870.3|6882.7|6867.7|6887|6872|6878.6|6863.6|130
1737465300000|2025-01-21 13:15:00|6882.3|6867.3|6889.7|6874.7|6889.8|6874.8|6881.8|6866.8|73
1737465600000|2025-01-21 13:20:00|6889.8|6874.8|6892.4|6877.4|6894.8|6879.8|6889.7|6874.7|45
1737465900000|2025-01-21 13:25:00|6891.9|6876.9|6879.5|6864.5|6893|6878|6879.4|6864.4|145
1737466200000|2025-01-21 13:30:00|6879.4|6864.4|6882.4|6867.4|6886.4|6871.4|6879.4|6864.4|106
1737466500000|2025-01-21 13:35:00|6881.9|6866.9|6881.4|6866.4|6884.9|6869.9|6879.1|6864.1|101
1737466800000|2025-01-21 13:40:00|6880.7|6865.7|6881.1|6866.1|6882.1|6867.1|6879.9|6864.9|62
1737467100000|2025-01-21 13:45:00|6880.2|6865.2|6861.4|6846.4|6880.7|6865.7|6860.9|6845.9|199
1737467400000|2025-01-21 13:50:00|6860.9|6845.9|6850.1|6835.1|6861.4|6846.4|6849.8|6834.8|181
1737467700000|2025-01-21 13:55:00|6850.3|6835.3|6842.2|6827.2|6851.8|6836.8|6840.5|6825.5|331
1737468000000|2025-01-21 14:00:00|6842.9|6827.9|6840.5|6825.5|6844.4|6829.4|6837.9|6822.9|162
1737468300000|2025-01-21 14:05:00|6841|6826|6845.5|6830.5|6851.7|6836.7|6841|6826|143
1737468600000|2025-01-21 14:10:00|6846|6831|6846.9|6831.9|6849.4|6834.4|6845|6830|39
1737468900000|2025-01-21 14:15:00|6846.5|6831.5|6847.2|6832.2|6847.8|6832.8|6843.4|6828.4|79
1737469200000|2025-01-21 14:20:00|6846.7|6831.7|6841.2|6826.2|6848.7|6833.7|6839.7|6824.7|70
1737469500000|2025-01-21 14:25:00|6840.6|6825.6|6831.6|6816.6|6842.2|6827.2|6829.3|6814.3|240
1737469800000|2025-01-21 14:30:00|6832|6817|6834.3|6819.3|6843|6828|6830.8|6815.8|246
1737470100000|2025-01-21 14:35:00|6834|6819|6831.5|6816.5|6836|6821|6828.5|6813.5|157
1737470400000|2025-01-21 14:40:00|6830.6|6815.6|6830.8|6815.8|6833.3|6818.3|6825.8|6810.8|180
1737470700000|2025-01-21 14:45:00|6831.3|6816.3|6836.5|6821.5|6836.5|6821.5|6828.5|6813.5|123
1737471000000|2025-01-21 14:50:00|6837.2|6822.2|6849.3|6834.3|6849.8|6834.8|6835.8|6820.8|245
1737471300000|2025-01-21 14:55:00|6848.8|6833.8|6848.2|6833.2|6850.5|6835.5|6845.8|6830.8|101
1737471600000|2025-01-21 15:00:00|6847.8|6832.8|6839.2|6824.2|6851.8|6836.8|6837.6|6822.6|94
1737471900000|2025-01-21 15:05:00|6839.4|6824.4|6838.2|6823.2|6842.6|6827.6|6836.6|6821.6|68
1737472200000|2025-01-21 15:10:00|6840.6|6825.6|6851.9|6836.9|6856.9|6841.9|6840.1|6825.1|125
1737472500000|2025-01-21 15:15:00|6853.9|6838.9|6851.5|6836.5|6859|6844|6850.9|6835.9|90
1737472800000|2025-01-21 15:20:00|6851.9|6836.9|6853.6|6838.6|6854.1|6839.1|6847.4|6832.4|63
1737473100000|2025-01-21 15:25:00|6854.1|6839.1|6847.8|6832.8|6854.6|6839.6|6847.3|6832.3|86
1737473400000|2025-01-21 15:30:00|6846.3|6831.3|6840.8|6825.8|6848.3|6833.3|6836.3|6821.3|237
1737473700000|2025-01-21 15:35:00|6839.7|6824.7|6838.4|6823.4|6842.4|6827.4|6837.2|6822.2|136
1737474000000|2025-01-21 15:40:00|6838.5|6823.5|6837.4|6822.4|6843|6828|6833.4|6818.4|96
1737474300000|2025-01-21 15:45:00|6837|6822|6850.7|6835.7|6851.7|6836.7|6836.2|6821.2|147
1737474600000|2025-01-21 15:50:00|6850.6|6835.6|6839.2|6824.2|6850.6|6835.6|6837.2|6822.2|147
1737474900000|2025-01-21 15:55:00|6839.6|6824.6|6844.8|6829.8|6847.6|6832.6|6839.6|6824.6|122
1737475200000|2025-01-21 16:00:00|6845.1|6830.1|6845.5|6830.5|6849|6834|6841.5|6826.5|126
1737475500000|2025-01-21 16:05:00|6847|6832|6843.5|6828.5|6849.5|6834.5|6843|6828|185
1737475800000|2025-01-21 16:10:00|6843.3|6828.3|6844.1|6829.1|6849|6834|6843|6828|105
1737476100000|2025-01-21 16:15:00|6844.5|6829.5|6843.8|6828.8|6848.5|6833.5|6843|6828|96
1737476400000|2025-01-21 16:20:00|6843.7|6828.7|6839.2|6824.2|6843.8|6828.8|6838.7|6823.7|186
1737476700000|2025-01-21 16:25:00|6838.7|6823.7|6837|6822|6840.3|6825.3|6837|6822|207
1737477000000|2025-01-21 16:30:00|6837.7|6822.7|6826.7|6811.7|6838.8|6823.8|6825.8|6810.8|240
1737477300000|2025-01-21 16:35:00|6825.5|6810.5|6826.6|6811.6|6827.8|6812.8|6825|6810|111
1737477600000|2025-01-21 16:40:00|6826.7|6811.7|6830.2|6815.2|6831.7|6816.7|6826.7|6811.7|136
1737477900000|2025-01-21 16:45:00|6830.1|6815.1|6838.2|6823.2|6840.8|6825.8|6829.2|6814.2|159
1737478200000|2025-01-21 16:50:00|6838.1|6823.1|6836.2|6821.2|6840.9|6825.9|6834.1|6819.1|117
1737478500000|2025-01-21 16:55:00|6836.7|6821.7|6852.4|6837.4|6852.9|6837.9|6835.7|6820.7|163
1737478800000|2025-01-21 17:00:00|6851.6|6836.6|6854.5|6839.5|6856|6841|6848.9|6833.9|132
1737479100000|2025-01-21 17:05:00|6854|6839|6846.2|6831.2|6854|6839|6845.2|6830.2|61
1737479400000|2025-01-21 17:10:00|6845.7|6830.7|6847.6|6832.6|6847.7|6832.7|6845.6|6830.6|81
1737479700000|2025-01-21 17:15:00|6847.2|6832.2|6850.2|6835.2|6852.9|6837.9|6846.7|6831.7|88
1737480000000|2025-01-21 17:20:00|6850.1|6835.1|6853.7|6838.7|6853.9|6838.9|6848.6|6833.6|101
1737480300000|2025-01-21 17:25:00|6854.1|6839.1|6852.5|6837.5|6856.2|6841.2|6851.9|6836.9|69
1737480600000|2025-01-21 17:30:00|6853|6838|6851.6|6836.6|6853|6838|6849.2|6834.2|68
1737480900000|2025-01-21 17:35:00|6852|6837|6851.7|6836.7|6853.4|6838.4|6849.2|6834.2|93
1737481200000|2025-01-21 17:40:00|6851.2|6836.2|6857.3|6842.3|6858.3|6843.3|6851.2|6836.2|70
1737481500000|2025-01-21 17:45:00|6856.3|6841.3|6858.9|6843.9|6859.5|6844.5|6854.8|6839.8|96
1737481800000|2025-01-21 17:50:00|6858.8|6843.8|6856.8|6841.8|6861.9|6846.9|6856.8|6841.8|73
1737482100000|2025-01-21 17:55:00|6856.6|6841.6|6855.6|6840.6|6859.9|6844.9|6855.1|6840.1|49
1737482400000|2025-01-21 18:00:00|6855.3|6840.3|6852.6|6837.6|6855.3|6840.3|6852.3|6837.3|72
1737482700000|2025-01-21 18:05:00|6853|6838|6847.8|6832.8|6854.1|6839.1|6847.3|6832.3|58
1737483000000|2025-01-21 18:10:00|6847.5|6832.5|6845.3|6830.3|6848.1|6833.1|6844.5|6829.5|68
1737483300000|2025-01-21 18:15:00|6845.8|6830.8|6850.6|6835.6|6850.6|6835.6|6845.3|6830.3|67
1737483600000|2025-01-21 18:20:00|6850.5|6835.5|6857.9|6842.9|6860.3|6845.3|6848|6833|97
1737483900000|2025-01-21 18:25:00|6858.4|6843.4|6868.5|6853.5|6869.1|6854.1|6857.5|6842.5|101
1737484200000|2025-01-21 18:30:00|6868.4|6853.4|6874|6859|6874.1|6859.1|6866.4|6851.4|144
1737484500000|2025-01-21 18:35:00|6873.7|6858.7|6872.2|6857.2|6873.7|6858.7|6869.5|6854.5|61
1737484800000|2025-01-21 18:40:00|6872|6857|6861.2|6846.2|6873.7|6858.7|6861.2|6846.2|76
1737485100000|2025-01-21 18:45:00|6861.3|6846.3|6863.1|6848.1|6868.9|6853.9|6861.2|6846.2|101
1737485400000|2025-01-21 18:50:00|6863.2|6848.2|6859.4|6844.4|6866.4|6851.4|6859.2|6844.2|86
1737485700000|2025-01-21 18:55:00|6859.7|6844.7|6869.2|6854.2|6870|6855|6859.7|6844.7|186
1737486000000|2025-01-21 19:00:00|6869.5|6854.5|6864.3|6849.3|6871.8|6856.8|6860.6|6845.6|208
1737486300000|2025-01-21 19:05:00|6864|6849|6869.7|6854.7|6871.1|6856.1|6862|6847|220
1737486600000|2025-01-21 19:10:00|6869.4|6854.4|6849.3|6834.3|6869.4|6854.4|6845.4|6830.4|1128
1737486900000|2025-01-21 19:15:00|6848.9|6833.9|6849.4|6834.4|6854.6|6839.6|6848.9|6833.9|247
1737511200000|2025-01-22 02:00:00|6844|6829|6823.3|6808.3|6846.2|6831.2|6815|6800|160
1737511500000|2025-01-22 02:05:00|6823.5|6808.5|6821.2|6806.2|6825.7|6810.7|6818.8|6803.8|7
1737511800000|2025-01-22 02:10:00|6821|6806|6824|6809|6829.5|6814.5|6820.7|6805.7|21
1737512100000|2025-01-22 02:15:00|6824.5|6809.5|6827.9|6812.9|6828.4|6813.4|6824.5|6809.5|6
1737512400000|2025-01-22 02:20:00|6828.1|6813.1|6821.6|6806.6|6828.1|6813.1|6821.6|6806.6|5
1737512700000|2025-01-22 02:25:00|6821.7|6806.7|6822.8|6807.8|6822.8|6807.8|6821.7|6806.7|4
1737513000000|2025-01-22 02:30:00|6822.7|6807.7|6823.9|6808.9|6824.9|6809.9|6822.2|6807.2|23
1737513300000|2025-01-22 02:35:00|6824.4|6809.4|6826.9|6811.9|6826.9|6811.9|6824.4|6809.4|4
1737513600000|2025-01-22 02:40:00|6826.4|6811.4|6829.4|6814.4|6829.9|6814.9|6825.9|6810.9|17
1737513900000|2025-01-22 02:45:00|6829.1|6814.1|6829.1|6814.1|6829.3|6814.3|6828.8|6813.8|24
1737514200000|2025-01-22 02:50:00|6829.2|6814.2|6829.1|6814.1|6829.2|6814.2|6829.1|6814.1|7
1737514500000|2025-01-22 02:55:00|6829.2|6814.2|6830.2|6815.2|6830.2|6815.2|6826.4|6811.4|9
1737514800000|2025-01-22 03:00:00|6830.5|6815.5|6830.4|6815.4|6833.9|6818.9|6830.4|6815.4|2
1737515100000|2025-01-22 03:05:00|6830.2|6815.2|6829.9|6814.9|6830.4|6815.4|6829.9|6814.9|0
1737515400000|2025-01-22 03:10:00|6830.2|6815.2|6832.9|6817.9|6833|6818|6830.2|6815.2|6
1737515700000|2025-01-22 03:15:00|6833|6818|6830.8|6815.8|6835.2|6820.2|6830.7|6815.7|6
1737516000000|2025-01-22 03:20:00|6830.3|6815.3|6830.3|6815.3|6830.3|6815.3|6830.3|6815.3|0
1737516300000|2025-01-22 03:25:00|6830.2|6815.2|6824.9|6809.9|6831.3|6816.3|6824.9|6809.9|6
1737516600000|2025-01-22 03:30:00|6823.8|6808.8|6820.3|6805.3|6824.7|6809.7|6820.3|6805.3|2
1737516900000|2025-01-22 03:35:00|6821.3|6806.3|6818.7|6803.7|6821.3|6806.3|6817.2|6802.2|16
1737517200000|2025-01-22 03:40:00|6818.8|6803.8|6818.7|6803.7|6818.8|6803.8|6818.3|6803.3|1
1737517500000|2025-01-22 03:45:00|6818.8|6803.8|6822.3|6807.3|6822.3|6807.3|6818.8|6803.8|1
1737517800000|2025-01-22 03:50:00|6823.2|6808.2|6821.3|6806.3|6823.3|6808.3|6821.3|6806.3|0
1737518100000|2025-01-22 03:55:00|6821.2|6806.2|6820.7|6805.7|6821.2|6806.2|6819.7|6804.7|1
1737518400000|2025-01-22 04:00:00|6820.2|6805.2|6820.2|6805.2|6820.2|6805.2|6820.2|6805.2|0
1737518700000|2025-01-22 04:05:00|6821.3|6806.3|6823.9|6808.9|6823.9|6808.9|6821.3|6806.3|2
1737519000000|2025-01-22 04:10:00|6823.4|6808.4|6822.7|6807.7|6823.4|6808.4|6822.5|6807.5|1
1737519300000|2025-01-22 04:15:00|6822.4|6807.4|6821.9|6806.9|6822.9|6807.9|6821.4|6806.4|0
1737519600000|2025-01-22 04:20:00|6822|6807|6821.9|6806.9|6822.4|6807.4|6821.9|6806.9|1
1737519900000|2025-01-22 04:25:00|6820.9|6805.9|6821.9|6806.9|6821.9|6806.9|6820.9|6805.9|1
1737520200000|2025-01-22 04:30:00|6821.2|6806.2|6822.9|6807.9|6823.2|6808.2|6820.9|6805.9|7
1737520800000|2025-01-22 04:40:00|6822.4|6807.4|6822.2|6807.2|6822.9|6807.9|6822.2|6807.2|0
1737521100000|2025-01-22 04:45:00|6822.3|6807.3|6822.3|6807.3|6822.3|6807.3|6822.3|6807.3|0
1737521400000|2025-01-22 04:50:00|6821.9|6806.9|6819.9|6804.9|6821.9|6806.9|6819.9|6804.9|1
1737521700000|2025-01-22 04:55:00|6820|6805|6822|6807|6822|6807|6820|6805|5
1737522000000|2025-01-22 05:00:00|6821.9|6806.9|6821.9|6806.9|6822|6807|6821.5|6806.5|0
1737522300000|2025-01-22 05:05:00|6821.6|6806.6|6821.6|6806.6|6821.9|6806.9|6821.6|6806.6|0
1737522600000|2025-01-22 05:10:00|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|0
1737523200000|2025-01-22 05:20:00|6821.5|6806.5|6820.4|6805.4|6821.5|6806.5|6820.4|6805.4|0
1737523500000|2025-01-22 05:25:00|6818.6|6803.6|6817.9|6802.9|6818.6|6803.6|6817.8|6802.8|1
1737523800000|2025-01-22 05:30:00|6816.8|6801.8|6813.3|6798.3|6816.8|6801.8|6804.9|6789.9|32
1737524100000|2025-01-22 05:35:00|6813.4|6798.4|6816.8|6801.8|6817.8|6802.8|6813.4|6798.4|4
1737524400000|2025-01-22 05:40:00|6816.9|6801.9|6822.3|6807.3|6822.3|6807.3|6816.9|6801.9|6
1737524700000|2025-01-22 05:45:00|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|6820.6|6805.6|0
1737525000000|2025-01-22 05:50:00|6821.1|6806.1|6822.4|6807.4|6823.6|6808.6|6820.6|6805.6|4
1737525300000|2025-01-22 05:55:00|6822.1|6807.1|6825.2|6810.2|6825.2|6810.2|6822.1|6807.1|3
1737525600000|2025-01-22 06:00:00|6823.4|6808.4|6822.6|6807.6|6823.4|6808.4|6822.1|6807.1|2
1737525900000|2025-01-22 06:05:00|6821.1|6806.1|6817.5|6802.5|6821.1|6806.1|6817|6802|3
1737526200000|2025-01-22 06:10:00|6817.6|6802.6|6815.5|6800.5|6817.6|6802.6|6815.5|6800.5|2
1737526500000|2025-01-22 06:15:00|6816.8|6801.8|6812.3|6797.3|6816.8|6801.8|6812.3|6797.3|8
1737526800000|2025-01-22 06:20:00|6812.5|6797.5|6809.3|6794.3|6812.8|6797.8|6809.2|6794.2|7
1737527100000|2025-01-22 06:25:00|6809.2|6794.2|6811.7|6796.7|6812.3|6797.3|6809|6794|15
1737527400000|2025-01-22 06:30:00|6811.8|6796.8|6811.1|6796.1|6811.8|6796.8|6810.3|6795.3|4
1737527700000|2025-01-22 06:35:00|6810.9|6795.9|6810.3|6795.3|6814.8|6799.8|6810.3|6795.3|53
1737528000000|2025-01-22 06:40:00|6810.7|6795.7|6813.4|6798.4|6813.9|6798.9|6810.7|6795.7|21
1737528300000|2025-01-22 06:45:00|6813.8|6798.8|6811.4|6796.4|6815.2|6800.2|6811.1|6796.1|47
1737528600000|2025-01-22 06:50:00|6810.4|6795.4|6813.8|6798.8|6814.7|6799.7|6810.4|6795.4|8
1737528900000|2025-01-22 06:55:00|6813.4|6798.4|6809.7|6794.7|6813.6|6798.6|6809.7|6794.7|24
1737529200000|2025-01-22 07:00:00|6810.1|6795.1|6811.4|6796.4|6811.4|6796.4|6810.1|6795.1|2
1737529500000|2025-01-22 07:05:00|6811.6|6796.6|6810.8|6795.8|6811.6|6796.6|6810.1|6795.1|5
1737529800000|2025-01-22 07:10:00|6810.6|6795.6|6807.6|6792.6|6810.6|6795.6|6807.6|6792.6|5
1737530100000|2025-01-22 07:15:00|6807.5|6792.5|6808.6|6793.6|6810.7|6795.7|6806.6|6791.6|27
1737530400000|2025-01-22 07:20:00|6808.5|6793.5|6808.2|6793.2|6808.6|6793.6|6805.6|6790.6|7
1737530700000|2025-01-22 07:25:00|6808.1|6793.1|6807.1|6792.1|6810.7|6795.7|6807.1|6792.1|2
1737531000000|2025-01-22 07:30:00|6806.1|6791.1|6806.1|6791.1|6808.1|6793.1|6805.6|6790.6|11
1737531300000|2025-01-22 07:35:00|6805.6|6790.6|6806.5|6791.5|6807|6792|6804.9|6789.9|6
1737531600000|2025-01-22 07:40:00|6806.6|6791.6|6806|6791|6807|6792|6805.1|6790.1|7
1737531900000|2025-01-22 07:45:00|6805.5|6790.5|6810.1|6795.1|6810.1|6795.1|6805.5|6790.5|17
1737532200000|2025-01-22 07:50:00|6809.8|6794.8|6814|6799|6814|6799|6809.8|6794.8|14
1737532500000|2025-01-22 07:55:00|6814.1|6799.1|6813.8|6798.8|6817.1|6802.1|6813|6798|33
1737532800000|2025-01-22 08:00:00|6813.4|6798.4|6814.9|6799.9|6815.6|6800.6|6813.4|6798.4|5
1737533100000|2025-01-22 08:05:00|6814.8|6799.8|6819.9|6804.9|6820.8|6805.8|6812.8|6797.8|20
1737533400000|2025-01-22 08:10:00|6820.6|6805.6|6822|6807|6827.3|6812.3|6820.6|6805.6|44
1737533700000|2025-01-22 08:15:00|6821.6|6806.6|6819|6804|6821.6|6806.6|6819|6804|4
1737534000000|2025-01-22 08:20:00|6818.5|6803.5|6819.5|6804.5|6820.2|6805.2|6816.7|6801.7|15
1737534300000|2025-01-22 08:25:00|6819.4|6804.4|6819.7|6804.7|6819.7|6804.7|6818.2|6803.2|9
1737534600000|2025-01-22 08:30:00|6819.2|6804.2|6821.7|6806.7|6824.3|6809.3|6819.2|6804.2|14
1737534900000|2025-01-22 08:35:00|6823.3|6808.3|6821.8|6806.8|6823.3|6808.3|6821.7|6806.7|3
1737535200000|2025-01-22 08:40:00|6822.2|6807.2|6819.8|6804.8|6822.2|6807.2|6818.7|6803.7|7
1737535500000|2025-01-22 08:45:00|6819.7|6804.7|6822.3|6807.3|6822.7|6807.7|6819.7|6804.7|8
1737535800000|2025-01-22 08:50:00|6822.7|6807.7|6820.7|6805.7|6822.8|6807.8|6820.2|6805.2|2
1737536100000|2025-01-22 08:55:00|6821.8|6806.8|6824.3|6809.3|6824.7|6809.7|6821.8|6806.8|4
1737536400000|2025-01-22 09:00:00|6824.9|6809.9|6827.7|6812.7|6829.3|6814.3|6824.3|6809.3|15
1737536700000|2025-01-22 09:05:00|6828.8|6813.8|6827.2|6812.2|6829.3|6814.3|6827.2|6812.2|7
1737537000000|2025-01-22 09:10:00|6827.1|6812.1|6829.5|6814.5|6830|6815|6826.7|6811.7|3
1737537300000|2025-01-22 09:15:00|6829.3|6814.3|6831.5|6816.5|6834|6819|6828|6813|45
1737537600000|2025-01-22 09:20:00|6831.3|6816.3|6830.1|6815.1|6831.3|6816.3|6828.8|6813.8|9
1737537900000|2025-01-22 09:25:00|6830.6|6815.6|6833|6818|6833.5|6818.5|6830.6|6815.6|2
1737538200000|2025-01-22 09:30:00|6831.5|6816.5|6829|6814|6831.5|6816.5|6827.4|6812.4|11
1737538500000|2025-01-22 09:35:00|6828.5|6813.5|6834|6819|6834|6819|6828.5|6813.5|7
1737538800000|2025-01-22 09:40:00|6834.1|6819.1|6834|6819|6836.5|6821.5|6834|6819|18
1737539100000|2025-01-22 09:45:00|6833.9|6818.9|6831.5|6816.5|6834|6819|6831.5|6816.5|4
1737539400000|2025-01-22 09:50:00|6832.5|6817.5|6826|6811|6832.5|6817.5|6826|6811|53
1737539700000|2025-01-22 09:55:00|6825.5|6810.5|6822.4|6807.4|6825.5|6810.5|6821|6806|20
1737540000000|2025-01-22 10:00:00|6824|6809|6828.7|6813.7|6828.7|6813.7|6824|6809|15
1737540300000|2025-01-22 10:05:00|6829.2|6814.2|6830|6815|6830|6815|6826.5|6811.5|5
1737540600000|2025-01-22 10:10:00|6829.7|6814.7|6829.5|6814.5|6830|6815|6829.5|6814.5|1
1737540900000|2025-01-22 10:15:00|6829.2|6814.2|6832.7|6817.7|6833.2|6818.2|6829.2|6814.2|5
1737541200000|2025-01-22 10:20:00|6835.7|6820.7|6842.7|6827.7|6842.7|6827.7|6835.7|6820.7|17
1737541500000|2025-01-22 10:25:00|6842.5|6827.5|6841.2|6826.2|6848.8|6833.8|6841.2|6826.2|51
1737541800000|2025-01-22 10:30:00|6841|6826|6843.7|6828.7|6843.7|6828.7|6839.5|6824.5|20
1737542100000|2025-01-22 10:35:00|6844|6829|6843.3|6828.3|6846.2|6831.2|6843|6828|21
1737542400000|2025-01-22 10:40:00|6843|6828|6842.3|6827.3|6843|6828|6840.3|6825.3|9
1737542700000|2025-01-22 10:45:00|6842.5|6827.5|6842.8|6827.8|6843.2|6828.2|6841.8|6826.8|6
1737543000000|2025-01-22 10:50:00|6842.3|6827.3|6844|6829|6845.7|6830.7|6840.8|6825.8|22
1737543300000|2025-01-22 10:55:00|6845|6830|6845.3|6830.3|6845.3|6830.3|6844.3|6829.3|5
1737543600000|2025-01-22 11:00:00|6845.6|6830.6|6848.7|6833.7|6848.9|6833.9|6845|6830|6
1737543900000|2025-01-22 11:05:00|6848.4|6833.4|6848.7|6833.7|6848.9|6833.9|6847.7|6832.7|2
1737544200000|2025-01-22 11:10:00|6848.4|6833.4|6848.4|6833.4|6848.9|6833.9|6847.9|6832.9|2
1737544500000|2025-01-22 11:15:00|6847.9|6832.9|6847.9|6832.9|6848.5|6833.5|6846.8|6831.8|7
1737544800000|2025-01-22 11:20:00|6847|6832|6852.9|6837.9|6853.9|6838.9|6845.4|6830.4|48
1737545100000|2025-01-22 11:25:00|6853|6838|6850.1|6835.1|6857.1|6842.1|6849.5|6834.5|32
1737545400000|2025-01-22 11:30:00|6849.6|6834.6|6848.2|6833.2|6849.6|6834.6|6848.2|6833.2|7
1737545700000|2025-01-22 11:35:00|6849.2|6834.2|6843.2|6828.2|6849.2|6834.2|6843.2|6828.2|15
1737546000000|2025-01-22 11:40:00|6845.3|6830.3|6846.1|6831.1|6846.5|6831.5|6845.2|6830.2|3
1737546300000|2025-01-22 11:45:00|6845.2|6830.2|6846.3|6831.3|6846.9|6831.9|6845.2|6830.2|5
1737546600000|2025-01-22 11:50:00|6847.3|6832.3|6844.3|6829.3|6849|6834|6844.2|6829.2|12
1737546900000|2025-01-22 11:55:00|6844.8|6829.8|6844.4|6829.4|6845.3|6830.3|6843.6|6828.6|7
1737547200000|2025-01-22 12:00:00|6846.8|6831.8|6845.8|6830.8|6846.8|6831.8|6843.8|6828.8|13
1737547500000|2025-01-22 12:05:00|6845.6|6830.6|6838.8|6823.8|6846.1|6831.1|6838.8|6823.8|16
1737547800000|2025-01-22 12:10:00|6836.3|6821.3|6842.3|6827.3|6842.3|6827.3|6834|6819|20
1737548100000|2025-01-22 12:15:00|6841.8|6826.8|6842.1|6827.1|6842.6|6827.6|6837.6|6822.6|12
1737548400000|2025-01-22 12:20:00|6842.3|6827.3|6835.1|6820.1|6842.6|6827.6|6834.3|6819.3|3
1737548700000|2025-01-22 12:25:00|6835.3|6820.3|6834.6|6819.6|6837.8|6822.8|6834.6|6819.6|6
1737549000000|2025-01-22 12:30:00|6834.3|6819.3|6827|6812|6835.5|6820.5|6826.3|6811.3|13
1737549300000|2025-01-22 12:35:00|6826.9|6811.9|6821.5|6806.5|6826.9|6811.9|6821.5|6806.5|16
1737549600000|2025-01-22 12:40:00|6821.9|6806.9|6821.5|6806.5|6824.2|6809.2|6820.9|6805.9|11
1737549900000|2025-01-22 12:45:00|6821.4|6806.4|6820.2|6805.2|6821.4|6806.4|6818.2|6803.2|6
1737550200000|2025-01-22 12:50:00|6820.5|6805.5|6823.5|6808.5|6824.4|6809.4|6820.5|6805.5|9
1737550500000|2025-01-22 12:55:00|6823.2|6808.2|6825.3|6810.3|6825.3|6810.3|6820.2|6805.2|20
1737550800000|2025-01-22 13:00:00|6824.8|6809.8|6819.1|6804.1|6824.8|6809.8|6815.6|6800.6|129
1737551100000|2025-01-22 13:05:00|6819.3|6804.3|6825.1|6810.1|6826.8|6811.8|6818.3|6803.3|51
1737551400000|2025-01-22 13:10:00|6824.8|6809.8|6816.3|6801.3|6824.8|6809.8|6816.3|6801.3|41
1737551700000|2025-01-22 13:15:00|6815.8|6800.8|6810.3|6795.3|6820.3|6805.3|6808.9|6793.9|107
1737552000000|2025-01-22 13:20:00|6809.9|6794.9|6809.3|6794.3|6812.9|6797.9|6808.3|6793.3|43
1737552300000|2025-01-22 13:25:00|6808.9|6793.9|6805.4|6790.4|6809.6|6794.6|6805.4|6790.4|73
1737552600000|2025-01-22 13:30:00|6805.8|6790.8|6811.6|6796.6|6813.3|6798.3|6805.4|6790.4|147
1737552900000|2025-01-22 13:35:00|6811.1|6796.1|6811|6796|6814.1|6799.1|6809|6794|101
1737553200000|2025-01-22 13:40:00|6811.1|6796.1|6818.7|6803.7|6818.7|6803.7|6811|6796|22
1737553500000|2025-01-22 13:45:00|6819|6804|6824|6809|6826.4|6811.4|6818.5|6803.5|34
1737553800000|2025-01-22 13:50:00|6823.7|6808.7|6827|6812|6827.5|6812.5|6822.4|6807.4|35
1737554100000|2025-01-22 13:55:00|6827.2|6812.2|6828|6813|6828.9|6813.9|6825.9|6810.9|21
1737554400000|2025-01-22 14:00:00|6828.2|6813.2|6835.8|6820.8|6836.7|6821.7|6827.5|6812.5|49
1737554700000|2025-01-22 14:05:00|6835.3|6820.3|6834|6819|6840.4|6825.4|6832|6817|74
1737555000000|2025-01-22 14:10:00|6833.9|6818.9|6829.5|6814.5|6838|6823|6828.9|6813.9|22
1737555300000|2025-01-22 14:15:00|6829.2|6814.2|6831.2|6816.2|6831.7|6816.7|6826.9|6811.9|41
1737555600000|2025-01-22 14:20:00|6830.9|6815.9|6827.4|6812.4|6831.5|6816.5|6827|6812|17
1737555900000|2025-01-22 14:25:00|6828|6813|6829.8|6814.8|6829.8|6814.8|6827|6812|93
1737556200000|2025-01-22 14:30:00|6827.9|6812.9|6835.3|6820.3|6843.1|6828.1|6827.6|6812.6|292
1737556500000|2025-01-22 14:35:00|6835.1|6820.1|6834.7|6819.7|6839.4|6824.4|6830.3|6815.3|102
1737556800000|2025-01-22 14:40:00|6834.2|6819.2|6838.9|6823.9|6840.8|6825.8|6833.9|6818.9|81
1737557100000|2025-01-22 14:45:00|6838.6|6823.6|6831.8|6816.8|6840.4|6825.4|6828.7|6813.7|94
1737557400000|2025-01-22 14:50:00|6831.6|6816.6|6837.3|6822.3|6838|6823|6830.8|6815.8|110
1737557700000|2025-01-22 14:55:00|6837.1|6822.1|6842.4|6827.4|6849.1|6834.1|6834.1|6819.1|231
1737558000000|2025-01-22 15:00:00|6842.6|6827.6|6848.8|6833.8|6848.8|6833.8|6836.1|6821.1|142
1737558300000|2025-01-22 15:05:00|6848.7|6833.7|6848.4|6833.4|6858.4|6843.4|6844.1|6829.1|225
1737558600000|2025-01-22 15:10:00|6848.5|6833.5|6852.5|6837.5|6853|6838|6844.1|6829.1|141
1737558900000|2025-01-22 15:15:00|6852.7|6837.7|6855.9|6840.9|6858.7|6843.7|6849|6834|209
1737559200000|2025-01-22 15:20:00|6855.8|6840.8|6860.4|6845.4|6865.2|6850.2|6855.4|6840.4|149
1737559500000|2025-01-22 15:25:00|6861.4|6846.4|6866.6|6851.6|6866.6|6851.6|6859.4|6844.4|148
1737559800000|2025-01-22 15:30:00|6866.2|6851.2|6872|6857|6879|6864|6865.6|6850.6|397
1737560100000|2025-01-22 15:35:00|6871|6856|6877|6862|6877.5|6862.5|6868.3|6853.3|307
1737560400000|2025-01-22 15:40:00|6876.3|6861.3|6870.8|6855.8|6876.8|6861.8|6869.7|6854.7|239
1737560700000|2025-01-22 15:45:00|6870.7|6855.7|6876|6861|6876.5|6861.5|6870.7|6855.7|113
1737561000000|2025-01-22 15:50:00|6876.5|6861.5|6878.4|6863.4|6878.5|6863.5|6875.5|6860.5|144
1737561300000|2025-01-22 15:55:00|6878|6863|6869.1|6854.1|6878.9|6863.9|6869.1|6854.1|141
1737561600000|2025-01-22 16:00:00|6868.7|6853.7|6867.4|6852.4|6868.7|6853.7|6862.9|6847.9|113
1737561900000|2025-01-22 16:05:00|6867.6|6852.6|6856.6|6841.6|6869.4|6854.4|6856.6|6841.6|170
1737562200000|2025-01-22 16:10:00|6859.9|6844.9|6849.1|6834.1|6860.8|6845.8|6849.1|6834.1|151
1737562500000|2025-01-22 16:15:00|6849.6|6834.6|6851.3|6836.3|6853.8|6838.8|6849.3|6834.3|127
1737562800000|2025-01-22 16:20:00|6851.9|6836.9|6847.6|6832.6|6852.3|6837.3|6847.3|6832.3|82
1737563100000|2025-01-22 16:25:00|6847.8|6832.8|6850.9|6835.9|6854|6839|6846.8|6831.8|138
1737563400000|2025-01-22 16:30:00|6851.3|6836.3|6849.3|6834.3|6855.7|6840.7|6848.6|6833.6|80
1737563700000|2025-01-22 16:35:00|6849.6|6834.6|6849.3|6834.3|6849.9|6834.9|6843.3|6828.3|73
1737564000000|2025-01-22 16:40:00|6849.7|6834.7|6835.7|6820.7|6850.3|6835.3|6835.2|6820.2|137
1737564300000|2025-01-22 16:45:00|6835.2|6820.2|6834|6819|6838.3|6823.3|6832|6817|87
1737564600000|2025-01-22 16:50:00|6834.3|6819.3|6839|6824|6840.3|6825.3|6833.9|6818.9|123
1737564900000|2025-01-22 16:55:00|6839.4|6824.4|6843.5|6828.5|6844.5|6829.5|6838|6823|111
1737565200000|2025-01-22 17:00:00|6844.5|6829.5|6847.5|6832.5|6852.8|6837.8|6844.5|6829.5|152
1737565500000|2025-01-22 17:05:00|6847.4|6832.4|6842.6|6827.6|6849.8|6834.8|6840.6|6825.6|116
1737565800000|2025-01-22 17:10:00|6843.1|6828.1|6846.1|6831.1|6846.1|6831.1|6842|6827|64
1737566100000|2025-01-22 17:15:00|6846|6831|6846.1|6831.1|6849.2|6834.2|6845.1|6830.1|66
1737566400000|2025-01-22 17:20:00|6846.3|6831.3|6839.6|6824.6|6846.3|6831.3|6838.2|6823.2|130
1737566700000|2025-01-22 17:25:00|6839.1|6824.1|6848.2|6833.2|6848.5|6833.5|6836.8|6821.8|453
1737567000000|2025-01-22 17:30:00|6847.9|6832.9|6848.6|6833.6|6849.6|6834.6|6843.2|6828.2|112
1737567300000|2025-01-22 17:35:00|6848.5|6833.5|6842.3|6827.3|6850.1|6835.1|6842|6827|89
1737567600000|2025-01-22 17:40:00|6842.6|6827.6|6842.6|6827.6|6844.6|6829.6|6840.6|6825.6|63
1737567900000|2025-01-22 17:45:00|6842.2|6827.2|6841.6|6826.6|6843.1|6828.1|6840.6|6825.6|72
1737568200000|2025-01-22 17:50:00|6842.5|6827.5|6845|6830|6846.3|6831.3|6841.1|6826.1|121
1737568500000|2025-01-22 17:55:00|6845.1|6830.1|6848|6833|6849|6834|6844.3|6829.3|95
1737568800000|2025-01-22 18:00:00|6848.1|6833.1|6834.1|6819.1|6848.5|6833.5|6833.2|6818.2|140
1737569100000|2025-01-22 18:05:00|6833.7|6818.7|6827.4|6812.4|6835.1|6820.1|6824.9|6809.9|175
1737569400000|2025-01-22 18:10:00|6826.9|6811.9|6823.1|6808.1|6827.4|6812.4|6822.4|6807.4|120
1737569700000|2025-01-22 18:15:00|6823.4|6808.4|6821.4|6806.4|6824.4|6809.4|6820.2|6805.2|130
1737570000000|2025-01-22 18:20:00|6821.3|6806.3|6813.5|6798.5|6821.8|6806.8|6813.4|6798.4|121
1737570300000|2025-01-22 18:25:00|6813.9|6798.9|6812.9|6797.9|6816.2|6801.2|6811|6796|178
1737570600000|2025-01-22 18:30:00|6813.2|6798.2|6806.4|6791.4|6813.2|6798.2|6806.4|6791.4|176
1737570900000|2025-01-22 18:35:00|6806.5|6791.5|6806.9|6791.9|6812|6797|6806|6791|169
1737571200000|2025-01-22 18:40:00|6806.5|6791.5|6802.9|6787.9|6807|6792|6801.9|6786.9|153
1737571500000|2025-01-22 18:45:00|6802.6|6787.6|6803.4|6788.4|6805.1|6790.1|6801.9|6786.9|128
1737571800000|2025-01-22 18:50:00|6803.9|6788.9|6804.1|6789.1|6805.1|6790.1|6801.9|6786.9|156
1737572100000|2025-01-22 18:55:00|6804.4|6789.4|6802.2|6787.2|6805.1|6790.1|6801.6|6786.6|203
1737572400000|2025-01-22 19:00:00|6802.7|6787.7|6808.8|6793.8|6809.2|6794.2|6802.7|6787.7|312
1737572700000|2025-01-22 19:05:00|6809.2|6794.2|6805.6|6790.6|6809.2|6794.2|6804.1|6789.1|90
1737573000000|2025-01-22 19:10:00|6806.2|6791.2|6802.1|6787.1|6812.2|6797.2|6801.4|6786.4|891
1737573300000|2025-01-22 19:15:00|6801.9|6786.9|6804.1|6789.1|6806.4|6791.4|6801.4|6786.4|245
1737597600000|2025-01-23 02:00:00|6818.8|6803.8|6794.8|6779.8|6818.9|6803.9|6792.2|6777.2|92
1737597900000|2025-01-23 02:05:00|6795.8|6780.8|6793.8|6778.8|6800.2|6785.2|6793.8|6778.8|25
1737598200000|2025-01-23 02:10:00|6792.7|6777.7|6795.2|6780.2|6798.4|6783.4|6791.2|6776.2|98
1737598500000|2025-01-23 02:15:00|6795.4|6780.4|6792.8|6777.8|6795.9|6780.9|6792.8|6777.8|7
1737598800000|2025-01-23 02:20:00|6792|6777|6786.8|6771.8|6792|6777|6783.9|6768.9|94
1737599100000|2025-01-23 02:25:00|6786.4|6771.4|6784.8|6769.8|6786.9|6771.9|6784|6769|10
1737599400000|2025-01-23 02:30:00|6785|6770|6788.5|6773.5|6791.2|6776.2|6784.8|6769.8|15
1737599700000|2025-01-23 02:35:00|6788.6|6773.6|6785.8|6770.8|6789|6774|6785.3|6770.3|20
1737600000000|2025-01-23 02:40:00|6785.3|6770.3|6787.1|6772.1|6787.1|6772.1|6782.8|6767.8|9
1737600300000|2025-01-23 02:45:00|6786.9|6771.9|6784.2|6769.2|6787.4|6772.4|6784.2|6769.2|23
1737600600000|2025-01-23 02:50:00|6784.7|6769.7|6788.6|6773.6|6788.6|6773.6|6783.3|6768.3|28
1737600900000|2025-01-23 02:55:00|6789.1|6774.1|6786.6|6771.6|6790.1|6775.1|6784.1|6769.1|15
1737601200000|2025-01-23 03:00:00|6786.3|6771.3|6791.7|6776.7|6791.8|6776.8|6785.9|6770.9|35
1737601500000|2025-01-23 03:05:00|6789.1|6774.1|6785.7|6770.7|6789.3|6774.3|6783.2|6768.2|37
1737601800000|2025-01-23 03:10:00|6785.6|6770.6|6786.2|6771.2|6787|6772|6784.4|6769.4|42
1737602100000|2025-01-23 03:15:00|6786.4|6771.4|6786.4|6771.4|6786.7|6771.7|6785.1|6770.1|23
1737602400000|2025-01-23 03:20:00|6786.2|6771.2|6788.6|6773.6|6790.7|6775.7|6786.2|6771.2|4
1737602700000|2025-01-23 03:25:00|6788.7|6773.7|6794.6|6779.6|6794.9|6779.9|6788.7|6773.7|6
1737603000000|2025-01-23 03:30:00|6794.5|6779.5|6790.2|6775.2|6794.5|6779.5|6790.1|6775.1|0
1737603300000|2025-01-23 03:35:00|6790.1|6775.1|6787.1|6772.1|6790.1|6775.1|6786.2|6771.2|4
1737603600000|2025-01-23 03:40:00|6788.6|6773.6|6788|6773|6790|6775|6787.6|6772.6|12
1737603900000|2025-01-23 03:45:00|6788.7|6773.7|6786.8|6771.8|6789|6774|6786.8|6771.8|14
1737604200000|2025-01-23 03:50:00|6787.3|6772.3|6787.8|6772.8|6788.3|6773.3|6787.3|6772.3|3
1737604500000|2025-01-23 03:55:00|6788|6773|6787.3|6772.3|6788|6773|6786.8|6771.8|2
1737604800000|2025-01-23 04:00:00|6788|6773|6788|6773|6789.1|6774.1|6787.4|6772.4|13
1737605100000|2025-01-23 04:05:00|6788.7|6773.7|6789.3|6774.3|6789.3|6774.3|6788.7|6773.7|3
1737605400000|2025-01-23 04:10:00|6789.6|6774.6|6789.8|6774.8|6789.8|6774.8|6789.4|6774.4|1
1737605700000|2025-01-23 04:15:00|6789.6|6774.6|6789.1|6774.1|6789.8|6774.8|6788.6|6773.6|5
1737606000000|2025-01-23 04:20:00|||||||||1
1737606300000|2025-01-23 04:25:00|6789.3|6774.3|6790.6|6775.6|6791|6776|6789.1|6774.1|1
1737606600000|2025-01-23 04:30:00|6790.7|6775.7|6792.2|6777.2|6792.2|6777.2|6790.7|6775.7|1
1737606900000|2025-01-23 04:35:00|6792|6777|6792.7|6777.7|6793.2|6778.2|6791.7|6776.7|4
1737607200000|2025-01-23 04:40:00|6793.7|6778.7|6792.7|6777.7|6793.7|6778.7|6792.7|6777.7|0
1737607800000|2025-01-23 04:50:00|6792.9|6777.9|6791.7|6776.7|6792.9|6777.9|6791.7|6776.7|1
1737608400000|2025-01-23 05:00:00|6791|6776|6787.7|6772.7|6792|6777|6787.7|6772.7|3
1737608700000|2025-01-23 05:05:00|6788|6773|6789.7|6774.7|6789.7|6774.7|6787.4|6772.4|9
1737609000000|2025-01-23 05:10:00|6790|6775|6792.9|6777.9|6792.9|6777.9|6790|6775|1
1737609300000|2025-01-23 05:15:00|6793.1|6778.1|6793.4|6778.4|6793.4|6778.4|6791.1|6776.1|20
1737609600000|2025-01-23 05:20:00|6792.7|6777.7|6792.7|6777.7|6792.7|6777.7|6790.1|6775.1|5
1737609900000|2025-01-23 05:25:00|6792.2|6777.2|6793.1|6778.1|6793.1|6778.1|6789.7|6774.7|8
1737610200000|2025-01-23 05:30:00|6792.6|6777.6|6789.1|6774.1|6792.6|6777.6|6789.1|6774.1|4
1737610500000|2025-01-23 05:35:00|6788.9|6773.9|6792.1|6777.1|6792.1|6777.1|6788.8|6773.8|1
1737610800000|2025-01-23 05:40:00|6791.7|6776.7|6792.1|6777.1|6792.7|6777.7|6790.7|6775.7|4
1737611100000|2025-01-23 05:45:00|6792.2|6777.2|6791.4|6776.4|6793.2|6778.2|6791.2|6776.2|12
1737611400000|2025-01-23 05:50:00|6790.7|6775.7|6793.4|6778.4|6795.2|6780.2|6790.7|6775.7|9
1737611700000|2025-01-23 05:55:00|6792.7|6777.7|6796.4|6781.4|6797|6782|6792.2|6777.2|18
1737612000000|2025-01-23 06:00:00|6795.9|6780.9|6796.4|6781.4|6798.4|6783.4|6795.4|6780.4|6
1737612300000|2025-01-23 06:05:00|6796.5|6781.5|6794.9|6779.9|6796.5|6781.5|6794.5|6779.5|5
1737612600000|2025-01-23 06:10:00|6794.5|6779.5|6796.5|6781.5|6799.6|6784.6|6794.5|6779.5|9
1737612900000|2025-01-23 06:15:00|6796.1|6781.1|6796.4|6781.4|6798|6783|6796|6781|1
1737613200000|2025-01-23 06:20:00|6795.9|6780.9|6791.4|6776.4|6795.9|6780.9|6791.2|6776.2|7
1737613500000|2025-01-23 06:25:00|6791.2|6776.2|6789.3|6774.3|6791.4|6776.4|6789.3|6774.3|1
1737613800000|2025-01-23 06:30:00|6789.4|6774.4|6791.3|6776.3|6791.9|6776.9|6789.3|6774.3|6
1737614100000|2025-01-23 06:35:00|6791.1|6776.1|6790.4|6775.4|6791.1|6776.1|6788.7|6773.7|1
1737614400000|2025-01-23 06:40:00|6790.3|6775.3|6787.8|6772.8|6790.4|6775.4|6787.3|6772.3|7
1737614700000|2025-01-23 06:45:00|6788.2|6773.2|6789.4|6774.4|6789.9|6774.9|6788.2|6773.2|17
1737615000000|2025-01-23 06:50:00|6789.5|6774.5|6788.8|6773.8|6789.5|6774.5|6787.9|6772.9|2
1737615300000|2025-01-23 06:55:00|6788.4|6773.4|6790.4|6775.4|6790.8|6775.8|6787.9|6772.9|23
1737615600000|2025-01-23 07:00:00|6790.6|6775.6|6790.4|6775.4|6791.9|6776.9|6790.4|6775.4|1
1737615900000|2025-01-23 07:05:00|6789.8|6774.8|6787.9|6772.9|6789.8|6774.8|6787.8|6772.8|3
1737616200000|2025-01-23 07:10:00|6787.8|6772.8|6787.3|6772.3|6787.9|6772.9|6787.3|6772.3|1
1737616500000|2025-01-23 07:15:00|6787.4|6772.4|6787.8|6772.8|6788.3|6773.3|6787.3|6772.3|4
1737616800000|2025-01-23 07:20:00|6787.9|6772.9|6787.9|6772.9|6789.1|6774.1|6787.8|6772.8|4
1737617100000|2025-01-23 07:25:00|6788.1|6773.1|6788.9|6773.9|6789.1|6774.1|6788.1|6773.1|4
1737617400000|2025-01-23 07:30:00|6789.1|6774.1|6789.1|6774.1|6789.1|6774.1|6789.1|6774.1|2
1737617700000|2025-01-23 07:35:00|6787.9|6772.9|6785|6770|6787.9|6772.9|6785|6770|5
1737618000000|2025-01-23 07:40:00|6785.1|6770.1|6787.1|6772.1|6787.7|6772.7|6785|6770|5
1737618300000|2025-01-23 07:45:00|6787.5|6772.5|6787|6772|6788.8|6773.8|6786|6771|8
1737618600000|2025-01-23 07:50:00|6786.2|6771.2|6787.1|6772.1|6789.1|6774.1|6785.5|6770.5|20
1737618900000|2025-01-23 07:55:00|6787.7|6772.7|6786.6|6771.6|6788.5|6773.5|6786.6|6771.6|8
1737619200000|2025-01-23 08:00:00|6786.5|6771.5|6787.7|6772.7|6787.7|6772.7|6785.5|6770.5|20
1737619500000|2025-01-23 08:05:00|6787.6|6772.6|6787.1|6772.1|6787.6|6772.6|6785.7|6770.7|7
1737619800000|2025-01-23 08:10:00|6786.7|6771.7|6785.8|6770.8|6786.7|6771.7|6784.3|6769.3|53
1737620100000|2025-01-23 08:15:00|6787.1|6772.1|6784.6|6769.6|6787.1|6772.1|6784.6|6769.6|5
1737620400000|2025-01-23 08:20:00|6785.1|6770.1|6783.6|6768.6|6785.1|6770.1|6781.3|6766.3|36
1737620700000|2025-01-23 08:25:00|6782.3|6767.3|6785.1|6770.1|6785.1|6770.1|6782.3|6767.3|17
1737621000000|2025-01-23 08:30:00|6785.5|6770.5|6783.8|6768.8|6785.5|6770.5|6783.3|6768.3|21
1737621300000|2025-01-23 08:35:00|6784.3|6769.3|6783.6|6768.6|6786|6771|6783.6|6768.6|4
1737621600000|2025-01-23 08:40:00|6783.1|6768.1|6782|6767|6784.5|6769.5|6782|6767|15
1737621900000|2025-01-23 08:45:00|6782.1|6767.1|6778.4|6763.4|6782.1|6767.1|6777.9|6762.9|62
1737622200000|2025-01-23 08:50:00|6777.9|6762.9|6774.4|6759.4|6777.9|6762.9|6774.4|6759.4|65
1737622500000|2025-01-23 08:55:00|6774.5|6759.5|6774.9|6759.9|6776|6761|6772.9|6757.9|89
1737622800000|2025-01-23 09:00:00|6774|6759|6775.5|6760.5|6776.4|6761.4|6773.9|6758.9|19
1737623100000|2025-01-23 09:05:00|6775|6760|6775.5|6760.5|6777.3|6762.3|6774.9|6759.9|58
1737623400000|2025-01-23 09:10:00|6775.9|6760.9|6774.4|6759.4|6775.9|6760.9|6773|6758|19
1737623700000|2025-01-23 09:15:00|6774.3|6759.3|6769.9|6754.9|6774.3|6759.3|6768|6753|37
1737624000000|2025-01-23 09:20:00|6769.4|6754.4|6771|6756|6771.5|6756.5|6769|6754|16
1737624300000|2025-01-23 09:25:00|6771.4|6756.4|6769.5|6754.5|6771.5|6756.5|6769.5|6754.5|21
1737624600000|2025-01-23 09:30:00|6769.8|6754.8|6774.7|6759.7|6776.5|6761.5|6769.8|6754.8|117
1737624900000|2025-01-23 09:35:00|6773.3|6758.3|6773.2|6758.2|6774.3|6759.3|6772.8|6757.8|17
1737625200000|2025-01-23 09:40:00|6772.8|6757.8|6775.6|6760.6|6775.6|6760.6|6772.8|6757.8|16
1737625500000|2025-01-23 09:45:00|6775.7|6760.7|6779.3|6764.3|6779.8|6764.8|6775.6|6760.6|48
1737625800000|2025-01-23 09:50:00|6779.7|6764.7|6778.3|6763.3|6780|6765|6778.1|6763.1|23
1737626100000|2025-01-23 09:55:00|6779.1|6764.1|6778.3|6763.3|6781.6|6766.6|6778.2|6763.2|31
1737626400000|2025-01-23 10:00:00|6778.7|6763.7|6781.3|6766.3|6784.5|6769.5|6778.7|6763.7|50
1737626700000|2025-01-23 10:05:00|6781.6|6766.6|6778.2|6763.2|6782|6767|6776.9|6761.9|27
1737627000000|2025-01-23 10:10:00|6780.1|6765.1|6780.7|6765.7|6780.9|6765.9|6779.4|6764.4|17
1737627300000|2025-01-23 10:15:00|6780.4|6765.4|6778.2|6763.2|6780.4|6765.4|6778.2|6763.2|10
1737627600000|2025-01-23 10:20:00|6777.9|6762.9|6776.7|6761.7|6778.7|6763.7|6775.9|6760.9|6
1737627900000|2025-01-23 10:25:00|6776.9|6761.9|6776|6761|6777.5|6762.5|6775.5|6760.5|7
1737628200000|2025-01-23 10:30:00|6776.9|6761.9|6776.4|6761.4|6776.9|6761.9|6774.9|6759.9|41
1737628500000|2025-01-23 10:35:00|6776.9|6761.9|6777.4|6762.4|6777.7|6762.7|6774.9|6759.9|22
1737628800000|2025-01-23 10:40:00|6777.2|6762.2|6778.5|6763.5|6779.5|6764.5|6776.7|6761.7|40
1737629100000|2025-01-23 10:45:00|6779|6764|6779|6764|6780|6765|6778.5|6763.5|11
1737629400000|2025-01-23 10:50:00|6778.5|6763.5|6784.8|6769.8|6784.8|6769.8|6778.5|6763.5|73
1737629700000|2025-01-23 10:55:00|6784.2|6769.2|6793.7|6778.7|6794.8|6779.8|6784.2|6769.2|117
1737630000000|2025-01-23 11:00:00|6793.6|6778.6|6797.6|6782.6|6797.6|6782.6|6792.8|6777.8|7
1737630300000|2025-01-23 11:05:00|6797.2|6782.2|6797.9|6782.9|6800.2|6785.2|6796.1|6781.1|46
1737630600000|2025-01-23 11:10:00|6797.6|6782.6|6790.9|6775.9|6797.7|6782.7|6790.9|6775.9|8
1737630900000|2025-01-23 11:15:00|6789.7|6774.7|6787.6|6772.6|6789.9|6774.9|6787.6|6772.6|6
1737631200000|2025-01-23 11:20:00|6787.3|6772.3|6786.6|6771.6|6787.3|6772.3|6785.1|6770.1|12
1737631500000|2025-01-23 11:25:00|6786.1|6771.1|6785|6770|6786.1|6771.1|6784.1|6769.1|5
1737631800000|2025-01-23 11:30:00|6784.6|6769.6|6781.7|6766.7|6785.3|6770.3|6781.7|6766.7|34
1737632100000|2025-01-23 11:35:00|6782.1|6767.1|6783.1|6768.1|6784.5|6769.5|6781.3|6766.3|31
1737632400000|2025-01-23 11:40:00|6782.7|6767.7|6781.1|6766.1|6783.2|6768.2|6781.1|6766.1|5
1737632700000|2025-01-23 11:45:00|6780.9|6765.9|6782.1|6767.1|6782.2|6767.2|6780.9|6765.9|3
1737633000000|2025-01-23 11:50:00|6781.7|6766.7|6781.2|6766.2|6782.3|6767.3|6780.2|6765.2|17
1737633300000|2025-01-23 11:55:00|6781.1|6766.1|6781.1|6766.1|6784.6|6769.6|6780.7|6765.7|11
1737633600000|2025-01-23 12:00:00|6782.4|6767.4|6780.1|6765.1|6782.9|6767.9|6778.3|6763.3|30
1737633900000|2025-01-23 12:05:00|6779.6|6764.6|6778.1|6763.1|6780.2|6765.2|6777.6|6762.6|11
1737634200000|2025-01-23 12:10:00|6778.2|6763.2|6780|6765|6780.6|6765.6|6778.2|6763.2|31
1737634500000|2025-01-23 12:15:00|6782|6767|6783.1|6768.1|6783.2|6768.2|6781.1|6766.1|13
1737634800000|2025-01-23 12:20:00|6782.2|6767.2|6778.7|6763.7|6782.2|6767.2|6778.7|6763.7|11
1737635100000|2025-01-23 12:25:00|6779.2|6764.2|6775.7|6760.7|6779.2|6764.2|6775.2|6760.2|7
1737635400000|2025-01-23 12:30:00|6775.9|6760.9|6776.7|6761.7|6778.4|6763.4|6775.7|6760.7|28
1737635700000|2025-01-23 12:35:00|6776.4|6761.4|6774|6759|6776.9|6761.9|6773.9|6758.9|40
1737636000000|2025-01-23 12:40:00|6773.9|6758.9|6776.3|6761.3|6776.3|6761.3|6773.9|6758.9|25
1737636300000|2025-01-23 12:45:00|6774.8|6759.8|6772.6|6757.6|6774.8|6759.8|6772.3|6757.3|38
1737636600000|2025-01-23 12:50:00|6773.5|6758.5|6772.8|6757.8|6774.1|6759.1|6771.6|6756.6|29
1737636900000|2025-01-23 12:55:00|6773.1|6758.1|6773.9|6758.9|6774.5|6759.5|6772.1|6757.1|81
1737637200000|2025-01-23 13:00:00|6773.5|6758.5|6792.5|6777.5|6796|6781|6773|6758|92
1737637500000|2025-01-23 13:05:00|6791.5|6776.5|6794.8|6779.8|6795.9|6780.9|6790.5|6775.5|60
1737637800000|2025-01-23 13:10:00|6794.9|6779.9|6795.5|6780.5|6797|6782|6790.3|6775.3|86
1737638100000|2025-01-23 13:15:00|6794.8|6779.8|6803.8|6788.8|6805.4|6790.4|6792.5|6777.5|171
1737638400000|2025-01-23 13:20:00|6803.7|6788.7|6806.5|6791.5|6806.6|6791.6|6796.8|6781.8|74
1737638700000|2025-01-23 13:25:00|6806.4|6791.4|6783.7|6768.7|6806.4|6791.4|6783|6768|99
1737639000000|2025-01-23 13:30:00|6783.5|6768.5|6787|6772|6788.9|6773.9|6781.5|6766.5|77
1737639300000|2025-01-23 13:35:00|6787.8|6772.8|6791.4|6776.4|6792.4|6777.4|6784.4|6769.4|79
1737639600000|2025-01-23 13:40:00|6791.1|6776.1|6798|6783|6799.8|6784.8|6790.1|6775.1|62
1737639900000|2025-01-23 13:45:00|6798.8|6783.8|6800.9|6785.9|6802.7|6787.7|6795.5|6780.5|41
1737640200000|2025-01-23 13:50:00|6801.4|6786.4|6815.8|6800.8|6815.8|6800.8|6801.4|6786.4|118
1737640500000|2025-01-23 13:55:00|6815.3|6800.3|6809.6|6794.6|6816.5|6801.5|6809.6|6794.6|73
1737640800000|2025-01-23 14:00:00|6809.9|6794.9|6797.9|6782.9|6809.9|6794.9|6794.8|6779.8|62
1737641100000|2025-01-23 14:05:00|6798.8|6783.8|6798.1|6783.1|6802.2|6787.2|6793.9|6778.9|64
1737641400000|2025-01-23 14:10:00|6797.1|6782.1|6796.9|6781.9|6799.6|6784.6|6794.6|6779.6|41
1737641700000|2025-01-23 14:15:00|6796.6|6781.6|6791.7|6776.7|6796.7|6781.7|6791.7|6776.7|39
1737642000000|2025-01-23 14:20:00|6792.1|6777.1|6792.3|6777.3|6794.6|6779.6|6791.1|6776.1|16
1737642300000|2025-01-23 14:25:00|6790.8|6775.8|6794.8|6779.8|6795.8|6780.8|6790.3|6775.3|114
1737642600000|2025-01-23 14:30:00|6795.2|6780.2|6797.2|6782.2|6799.3|6784.3|6790.5|6775.5|120
1737642900000|2025-01-23 14:35:00|6797.1|6782.1|6796.2|6781.2|6797.1|6782.1|6786.9|6771.9|72
1737643200000|2025-01-23 14:40:00|6794.9|6779.9|6794|6779|6799.1|6784.1|6790.9|6775.9|96
1737643500000|2025-01-23 14:45:00|6793.1|6778.1|6788.5|6773.5|6793.1|6778.1|6784.5|6769.5|108
1737643800000|2025-01-23 14:50:00|6788.1|6773.1|6799.4|6784.4|6799.4|6784.4|6787.6|6772.6|249
1737644100000|2025-01-23 14:55:00|6799.5|6784.5|6791.4|6776.4|6800|6785|6791.4|6776.4|45
1737644400000|2025-01-23 15:00:00|6791|6776|6801.6|6786.6|6802.8|6787.8|6790.9|6775.9|188
1737644700000|2025-01-23 15:05:00|6801.7|6786.7|6816.9|6801.9|6820.4|6805.4|6801.7|6786.7|191
1737645000000|2025-01-23 15:10:00|6817.2|6802.2|6822.5|6807.5|6822.5|6807.5|6815.9|6800.9|65
1737645300000|2025-01-23 15:15:00|6822.8|6807.8|6832.9|6817.9|6835.4|6820.4|6822.5|6807.5|259
1737645600000|2025-01-23 15:20:00|6832.8|6817.8|6838.4|6823.4|6842.3|6827.3|6832.3|6817.3|266
1737645900000|2025-01-23 15:25:00|6838.1|6823.1|6844.4|6829.4|6848.4|6833.4|6834.9|6819.9|290
1737646200000|2025-01-23 15:30:00|6843.6|6828.6|6832.6|6817.6|6843.6|6828.6|6826.6|6811.6|270
1737646500000|2025-01-23 15:35:00|6833.8|6818.8|6841.4|6826.4|6846.4|6831.4|6833.6|6818.6|338
1737646800000|2025-01-23 15:40:00|6841.3|6826.3|6849.4|6834.4|6850.3|6835.3|6841.1|6826.1|100
1737647100000|2025-01-23 15:45:00|6849.8|6834.8|6851.8|6836.8|6854.4|6839.4|6847.6|6832.6|185
1737647400000|2025-01-23 15:50:00|6852.3|6837.3|6844.5|6829.5|6853.4|6838.4|6841.5|6826.5|216
1737647700000|2025-01-23 15:55:00|6845|6830|6839.8|6824.8|6850.7|6835.7|6839.4|6824.4|141
1737648000000|2025-01-23 16:00:00|6839.6|6824.6|6836.4|6821.4|6840.1|6825.1|6831.9|6816.9|219
1737648300000|2025-01-23 16:05:00|6836.7|6821.7|6834.9|6819.9|6838.5|6823.5|6833.4|6818.4|118
1737648600000|2025-01-23 16:10:00|6834.5|6819.5|6835.8|6820.8|6837.8|6822.8|6831.7|6816.7|166
1737648900000|2025-01-23 16:15:00|6834|6819|6819.1|6804.1|6836|6821|6819.1|6804.1|173
1737649200000|2025-01-23 16:20:00|6819.5|6804.5|6820.4|6805.4|6822.7|6807.7|6816.7|6801.7|112
1737649500000|2025-01-23 16:25:00|6819.4|6804.4|6821.2|6806.2|6821.7|6806.7|6817.1|6802.1|66
1737649800000|2025-01-23 16:30:00|6821|6806|6805.8|6790.8|6821.7|6806.7|6803.6|6788.6|97
1737650100000|2025-01-23 16:35:00|6806.3|6791.3|6810.1|6795.1|6814.9|6799.9|6806.1|6791.1|74
1737650400000|2025-01-23 16:40:00|6811.8|6796.8|6818.3|6803.3|6818.3|6803.3|6809.3|6794.3|56
1737650700000|2025-01-23 16:45:00|6817.9|6802.9|6826.8|6811.8|6829.3|6814.3|6817.4|6802.4|83
1737651000000|2025-01-23 16:50:00|6825.5|6810.5|6826.9|6811.9|6827.4|6812.4|6824.8|6809.8|62
1737651300000|2025-01-23 16:55:00|6826.8|6811.8|6830.3|6815.3|6832.9|6817.9|6826.8|6811.8|91
1737651600000|2025-01-23 17:00:00|6829.9|6814.9|6830.4|6815.4|6831.9|6816.9|6828.8|6813.8|55
1737651900000|2025-01-23 17:05:00|6831.2|6816.2|6832|6817|6833.4|6818.4|6829.6|6814.6|259
1737652200000|2025-01-23 17:10:00|6833|6818|6832|6817|6833|6818|6830.5|6815.5|26
1737652500000|2025-01-23 17:15:00|6831.8|6816.8|6835.2|6820.2|6838|6823|6831.8|6816.8|94
1737652800000|2025-01-23 17:20:00|6836.2|6821.2|6844.5|6829.5|6844.5|6829.5|6836.2|6821.2|115
1737653100000|2025-01-23 17:25:00|6843.8|6828.8|6846.5|6831.5|6847|6832|6843.8|6828.8|130
1737653400000|2025-01-23 17:30:00|6846.3|6831.3|6839|6824|6847|6832|6834.1|6819.1|91
1737653700000|2025-01-23 17:35:00|6838.6|6823.6|6837.3|6822.3|6843|6828|6836.7|6821.7|37
1737654000000|2025-01-23 17:40:00|6837.8|6822.8|6839|6824|6840.8|6825.8|6835.3|6820.3|47
1737654300000|2025-01-23 17:45:00|6838.8|6823.8|6841.8|6826.8|6843|6828|6838.8|6823.8|42
1737654600000|2025-01-23 17:50:00|6842.2|6827.2|6837.6|6822.6|6842.5|6827.5|6836.6|6821.6|75
1737654900000|2025-01-23 17:55:00|6836.6|6821.6|6838.1|6823.1|6838.1|6823.1|6833.7|6818.7|57
1737655200000|2025-01-23 18:00:00|6839|6824|6842|6827|6844.7|6829.7|6838.6|6823.6|194
1737655500000|2025-01-23 18:05:00|6841.8|6826.8|6843.5|6828.5|6843.5|6828.5|6839.3|6824.3|32
1737655800000|2025-01-23 18:10:00|6844.1|6829.1|6845.1|6830.1|6845.2|6830.2|6843.5|6828.5|82
1737656100000|2025-01-23 18:15:00|6845|6830|6850.3|6835.3|6850.6|6835.6|6843.6|6828.6|167
1737656400000|2025-01-23 18:20:00|6849.4|6834.4|6842.7|6827.7|6849.8|6834.8|6841.6|6826.6|156
1737656700000|2025-01-23 18:25:00|6843.9|6828.9|6848.3|6833.3|6848.6|6833.6|6843.2|6828.2|60
1737657000000|2025-01-23 18:30:00|6848.1|6833.1|6845|6830|6849.3|6834.3|6843.8|6828.8|131
1737657300000|2025-01-23 18:35:00|6844.9|6829.9|6843|6828|6845|6830|6840.8|6825.8|32
1737657600000|2025-01-23 18:40:00|6842.6|6827.6|6843.6|6828.6|6844.8|6829.8|6840.6|6825.6|52
1737657900000|2025-01-23 18:45:00|6842.8|6827.8|6838.5|6823.5|6843|6828|6838.5|6823.5|28
1737658200000|2025-01-23 18:50:00|6838.4|6823.4|6834.4|6819.4|6838.5|6823.5|6834.4|6819.4|55
1737658500000|2025-01-23 18:55:00|6835|6820|6836|6821|6836.5|6821.5|6834.5|6819.5|41
1737658800000|2025-01-23 19:00:00|6835.9|6820.9|6843.3|6828.3|6847.8|6832.8|6834.9|6819.9|145
1737659100000|2025-01-23 19:05:00|6843.1|6828.1|6833.5|6818.5|6843.8|6828.8|6833|6818|144
1737659400000|2025-01-23 19:10:00|6833.4|6818.4|6832.2|6817.2|6836.7|6821.7|6830.2|6815.2|739
1737659700000|2025-01-23 19:15:00|6832.5|6817.5|6834.7|6819.7|6840.3|6825.3|6832.5|6817.5|201
1737684000000|2025-01-24 02:00:00|6835.4|6820.4|6843.3|6828.3|6844.3|6829.3|6834.3|6819.3|124
1737684300000|2025-01-24 02:05:00|6843.4|6828.4|6848.8|6833.8|6848.8|6833.8|6843.3|6828.3|53
1737684600000|2025-01-24 02:10:00|6849.2|6834.2|6864.4|6849.4|6864.4|6849.4|6849.2|6834.2|125
1737684900000|2025-01-24 02:15:00|6864.9|6849.9|6867.4|6852.4|6868.6|6853.6|6864.2|6849.2|69
1737685200000|2025-01-24 02:20:00|6866.7|6851.7|6862.7|6847.7|6867.8|6852.8|6859.2|6844.2|38
1737685500000|2025-01-24 02:25:00|6861.9|6846.9|6865.2|6850.2|6865.2|6850.2|6860.5|6845.5|23
1737685800000|2025-01-24 02:30:00|6864.8|6849.8|6857.5|6842.5|6864.8|6849.8|6857|6842|14
1737686100000|2025-01-24 02:35:00|6855|6840|6854.9|6839.9|6857.7|6842.7|6854.5|6839.5|18
1737686400000|2025-01-24 02:40:00|6854.5|6839.5|6854.2|6839.2|6857.2|6842.2|6853.7|6838.7|13
1737686700000|2025-01-24 02:45:00|6854.3|6839.3|6853.8|6838.8|6857.3|6842.3|6852.9|6837.9|59
1737687000000|2025-01-24 02:50:00|6853.4|6838.4|6861.3|6846.3|6861.8|6846.8|6853.4|6838.4|57
1737687300000|2025-01-24 02:55:00|6861.8|6846.8|6860|6845|6863.7|6848.7|6860|6845|11
1737687600000|2025-01-24 03:00:00|6860.1|6845.1|6868.5|6853.5|6868.5|6853.5|6860|6845|50
1737687900000|2025-01-24 03:05:00|6869.5|6854.5|6864.2|6849.2|6869.5|6854.5|6864.1|6849.1|21
1737688200000|2025-01-24 03:10:00|6864.5|6849.5|6866.1|6851.1|6867.7|6852.7|6864.5|6849.5|8
1737688500000|2025-01-24 03:15:00|6865.7|6850.7|6867.7|6852.7|6869.5|6854.5|6865.7|6850.7|12
1737688800000|2025-01-24 03:20:00|6867.5|6852.5|6867.7|6852.7|6869.2|6854.2|6867.1|6852.1|7
1737689100000|2025-01-24 03:25:00|6868.2|6853.2|6866.1|6851.1|6869.2|6854.2|6866.1|6851.1|3
1737689400000|2025-01-24 03:30:00|6866.7|6851.7|6869.2|6854.2|6869.2|6854.2|6866.6|6851.6|9
1737689700000|2025-01-24 03:35:00|6870.1|6855.1|6868|6853|6870.2|6855.2|6867.5|6852.5|5
1737690000000|2025-01-24 03:40:00|6867.1|6852.1|6869.8|6854.8|6869.8|6854.8|6864.5|6849.5|10
1737690300000|2025-01-24 03:45:00|6869.3|6854.3|6868.8|6853.8|6869.8|6854.8|6868.8|6853.8|1
1737690600000|2025-01-24 03:50:00|6868.4|6853.4|6868.6|6853.6|6869.8|6854.8|6868|6853|4
1737690900000|2025-01-24 03:55:00|6868.8|6853.8|6868.6|6853.6|6868.8|6853.8|6868.5|6853.5|0
1737691200000|2025-01-24 04:00:00|6868.5|6853.5|6875.1|6860.1|6876|6861|6868.5|6853.5|69
1737691500000|2025-01-24 04:05:00|6874.7|6859.7|6875.6|6860.6|6875.6|6860.6|6874.7|6859.7|15
1737691800000|2025-01-24 04:10:00|6875.3|6860.3|6875.3|6860.3|6875.6|6860.6|6875.3|6860.3|18
1737692100000|2025-01-24 04:15:00|6875.8|6860.8|6876.9|6861.9|6877.3|6862.3|6875.8|6860.8|34
1737692400000|2025-01-24 04:20:00|6877.3|6862.3|6877.3|6862.3|6877.6|6862.6|6876.1|6861.1|10
1737692700000|2025-01-24 04:25:00|6877.6|6862.6|6877.3|6862.3|6877.6|6862.6|6877.3|6862.3|14
1737693000000|2025-01-24 04:30:00|6877.6|6862.6|6878.3|6863.3|6878.3|6863.3|6877.6|6862.6|6
1737693300000|2025-01-24 04:35:00|6878|6863|6878.3|6863.3|6878.3|6863.3|6878|6863|6
1737693600000|2025-01-24 04:40:00|6877.9|6862.9|6878.3|6863.3|6878.3|6863.3|6877.3|6862.3|12
1737693900000|2025-01-24 04:45:00|6878.6|6863.6|6878.4|6863.4|6878.9|6863.9|6877.9|6862.9|9
1737694200000|2025-01-24 04:50:00|6878.9|6863.9|6877.9|6862.9|6878.9|6863.9|6877.9|6862.9|1
1737694500000|2025-01-24 04:55:00|6878.4|6863.4|6877.7|6862.7|6878.9|6863.9|6877.2|6862.2|7
1737694800000|2025-01-24 05:00:00|6878|6863|6879.3|6864.3|6880|6865|6877.5|6862.5|6
1737695100000|2025-01-24 05:05:00|6879.8|6864.8|6879.1|6864.1|6879.8|6864.8|6878.3|6863.3|3
1737695400000|2025-01-24 05:10:00|6878.6|6863.6|6879.3|6864.3|6879.6|6864.6|6878.3|6863.3|3
1737695700000|2025-01-24 05:15:00|6879.2|6864.2|6878.8|6863.8|6879.3|6864.3|6878.3|6863.3|1
1737696000000|2025-01-24 05:20:00|6878.4|6863.4|6875.8|6860.8|6879.3|6864.3|6875.7|6860.7|13
1737696300000|2025-01-24 05:25:00|6875.7|6860.7|6877|6862|6877|6862|6873.3|6858.3|5
1737696600000|2025-01-24 05:30:00|6876.7|6861.7|6879.7|6864.7|6880.3|6865.3|6876.5|6861.5|7
1737696900000|2025-01-24 05:35:00|6879.3|6864.3|6879.2|6864.2|6879.3|6864.3|6879.2|6864.2|0
1737697200000|2025-01-24 05:40:00|6879.3|6864.3|6877.5|6862.5|6879.3|6864.3|6877.5|6862.5|0
1737697500000|2025-01-24 05:45:00|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|6877.3|6862.3|0
1737697800000|2025-01-24 05:50:00|6877.2|6862.2|6876.7|6861.7|6878.3|6863.3|6876.2|6861.2|5
1737698100000|2025-01-24 05:55:00|6877.1|6862.1|6877.7|6862.7|6878.2|6863.2|6876.7|6861.7|1
1737698400000|2025-01-24 06:00:00|6877.6|6862.6|6877.8|6862.8|6878.3|6863.3|6876.8|6861.8|5
1737698700000|2025-01-24 06:05:00|6877.5|6862.5|6879.3|6864.3|6880|6865|6877.3|6862.3|8
1737699000000|2025-01-24 06:10:00|6878.6|6863.6|6880.3|6865.3|6880.3|6865.3|6878.5|6863.5|2
1737699300000|2025-01-24 06:15:00|6881.3|6866.3|6880.5|6865.5|6881.5|6866.5|6880|6865|7
1737699600000|2025-01-24 06:20:00|6881|6866|6881|6866|6881.8|6866.8|6880|6865|40
1737699900000|2025-01-24 06:25:00|6880.8|6865.8|6880.5|6865.5|6880.8|6865.8|6880|6865|6
1737700200000|2025-01-24 06:30:00|6880|6865|6880|6865|6880.5|6865.5|6879.5|6864.5|2
1737700500000|2025-01-24 06:35:00|6880.1|6865.1|6879.6|6864.6|6880.1|6865.1|6879.5|6864.5|2
1737700800000|2025-01-24 06:40:00|6880|6865|6880|6865|6881.7|6866.7|6880|6865|10
1737701100000|2025-01-24 06:45:00|6878.9|6863.9|6876.7|6861.7|6878.9|6863.9|6876.1|6861.1|5
1737701400000|2025-01-24 06:50:00|6877.2|6862.2|6878|6863|6879|6864|6876.4|6861.4|9
1737701700000|2025-01-24 06:55:00|6876.9|6861.9|6876.4|6861.4|6878|6863|6876.2|6861.2|7
1737702000000|2025-01-24 07:00:00|6876.7|6861.7|6875.9|6860.9|6877.5|6862.5|6874.7|6859.7|23
1737702300000|2025-01-24 07:05:00|6875.5|6860.5|6876.4|6861.4|6877.6|6862.6|6875.5|6860.5|6
1737702600000|2025-01-24 07:10:00|6876.5|6861.5|6878|6863|6879.1|6864.1|6876.5|6861.5|3
1737702900000|2025-01-24 07:15:00|6877.9|6862.9|6878|6863|6879.4|6864.4|6876.8|6861.8|4
1737703200000|2025-01-24 07:20:00|6878.1|6863.1|6878|6863|6878.5|6863.5|6877|6862|0
1737703500000|2025-01-24 07:25:00|6878.1|6863.1|6878|6863|6879|6864|6877.5|6862.5|1
1737703800000|2025-01-24 07:30:00|6878.4|6863.4|6876.7|6861.7|6878.4|6863.4|6876.2|6861.2|7
1737704100000|2025-01-24 07:35:00|6877|6862|6878.7|6863.7|6878.7|6863.7|6876.2|6861.2|1
1737704400000|2025-01-24 07:40:00|6877.2|6862.2|6878.7|6863.7|6878.7|6863.7|6877.2|6862.2|2
1737704700000|2025-01-24 07:45:00|6878.5|6863.5|6876.6|6861.6|6878.7|6863.7|6874.7|6859.7|8
1737705000000|2025-01-24 07:50:00|6876.4|6861.4|6876.9|6861.9|6876.9|6861.9|6876.4|6861.4|0
1737705300000|2025-01-24 07:55:00|6877.1|6862.1|6878.2|6863.2|6878.9|6863.9|6877.1|6862.1|12
1737705600000|2025-01-24 08:00:00|6878.3|6863.3|6879.1|6864.1|6880.1|6865.1|6878.2|6863.2|25
1737705900000|2025-01-24 08:05:00|6879.4|6864.4|6878.1|6863.1|6879.4|6864.4|6877.3|6862.3|9
1737706200000|2025-01-24 08:10:00|6877.6|6862.6|6877.1|6862.1|6878.6|6863.6|6876.8|6861.8|8
1737706500000|2025-01-24 08:15:00|6878.6|6863.6|6879.6|6864.6|6880.5|6865.5|6878.2|6863.2|35
1737706800000|2025-01-24 08:20:00|6879.7|6864.7|6885.1|6870.1|6885.1|6870.1|6878|6863|20
1737707100000|2025-01-24 08:25:00|6884.1|6869.1|6894.7|6879.7|6894.7|6879.7|6884.1|6869.1|208
1737707400000|2025-01-24 08:30:00|6895.4|6880.4|6896.2|6881.2|6899.4|6884.4|6895.4|6880.4|77
1737707700000|2025-01-24 08:35:00|6896.4|6881.4|6893.2|6878.2|6897.9|6882.9|6893.2|6878.2|14
1737708000000|2025-01-24 08:40:00|6893.9|6878.9|6894|6879|6895|6880|6893.1|6878.1|38
1737708300000|2025-01-24 08:45:00|6894.5|6879.5|6896.9|6881.9|6896.9|6881.9|6894.4|6879.4|14
1737708600000|2025-01-24 08:50:00|6897|6882|6897|6882|6897.7|6882.7|6895.6|6880.6|14
1737708900000|2025-01-24 08:55:00|6896.6|6881.6|6898.1|6883.1|6898.1|6883.1|6896.2|6881.2|29
1737709200000|2025-01-24 09:00:00|6897.7|6882.7|6897.7|6882.7|6898.1|6883.1|6896.2|6881.2|28
1737709500000|2025-01-24 09:05:00|6897.8|6882.8|6904|6889|6905|6890|6897.4|6882.4|66
1737709800000|2025-01-24 09:10:00|6903.5|6888.5|6908|6893|6908.5|6893.5|6901.9|6886.9|83
1737710100000|2025-01-24 09:15:00|6907.9|6892.9|6903.6|6888.6|6909.4|6894.4|6902.1|6887.1|42
1737710400000|2025-01-24 09:20:00|6904|6889|6900.1|6885.1|6904.1|6889.1|6899|6884|25
1737710700000|2025-01-24 09:25:00|6900|6885|6900.6|6885.6|6901.8|6886.8|6898|6883|15
1737711000000|2025-01-24 09:30:00|6900.3|6885.3|6896.5|6881.5|6901.6|6886.6|6895.5|6880.5|30
1737711300000|2025-01-24 09:35:00|6896.8|6881.8|6896.6|6881.6|6897.8|6882.8|6894.5|6879.5|68
1737711600000|2025-01-24 09:40:00|6897|6882|6898.3|6883.3|6899.8|6884.8|6896.1|6881.1|25
1737711900000|2025-01-24 09:45:00|6898.8|6883.8|6897.3|6882.3|6899.3|6884.3|6895.8|6880.8|18
1737712200000|2025-01-24 09:50:00|6898.2|6883.2|6899.2|6884.2|6900.2|6885.2|6898.2|6883.2|16
1737712500000|2025-01-24 09:55:00|6900.2|6885.2|6900.2|6885.2|6902.7|6887.7|6900.2|6885.2|17
1737712800000|2025-01-24 10:00:00|6899.9|6884.9|6901.7|6886.7|6901.9|6886.9|6899.3|6884.3|16
1737713100000|2025-01-24 10:05:00|6901.8|6886.8|6900.3|6885.3|6903.2|6888.2|6899.2|6884.2|14
1737713400000|2025-01-24 10:10:00|6899.8|6884.8|6892.5|6877.5|6899.8|6884.8|6890.4|6875.4|43
1737713700000|2025-01-24 10:15:00|6892.7|6877.7|6895.6|6880.6|6895.6|6880.6|6892.7|6877.7|35
1737714000000|2025-01-24 10:20:00|6895.9|6880.9|6896.7|6881.7|6898.6|6883.6|6895.7|6880.7|8
1737714300000|2025-01-24 10:25:00|6897.7|6882.7|6898.1|6883.1|6898.7|6883.7|6896.7|6881.7|9
1737714600000|2025-01-24 10:30:00|6897.7|6882.7|6897.8|6882.8|6898.5|6883.5|6897.6|6882.6|80
1737714900000|2025-01-24 10:35:00|6898.2|6883.2|6897.3|6882.3|6898.5|6883.5|6895.2|6880.2|15
1737715200000|2025-01-24 10:40:00|6897.2|6882.2|6896.2|6881.2|6897.2|6882.2|6893.5|6878.5|30
1737715500000|2025-01-24 10:45:00|6896.8|6881.8|6895.9|6880.9|6898.6|6883.6|6895.6|6880.6|46
1737715800000|2025-01-24 10:50:00|6895.6|6880.6|6893.7|6878.7|6895.6|6880.6|6892.4|6877.4|22
1737716100000|2025-01-24 10:55:00|6894.1|6879.1|6894.3|6879.3|6894.6|6879.6|6893.1|6878.1|10
1737716400000|2025-01-24 11:00:00|6894.7|6879.7|6896.6|6881.6|6897.6|6882.6|6894.7|6879.7|17
1737716700000|2025-01-24 11:05:00|6895.5|6880.5|6893|6878|6896.6|6881.6|6890|6875|19
1737717000000|2025-01-24 11:10:00|6894|6879|6893.7|6878.7|6894.7|6879.7|6892.7|6877.7|19
1737717300000|2025-01-24 11:15:00|6894.1|6879.1|6893.2|6878.2|6895.6|6880.6|6891.5|6876.5|29
1737717600000|2025-01-24 11:20:00|6892.9|6877.9|6896.7|6881.7|6897.2|6882.2|6892.9|6877.9|31
1737717900000|2025-01-24 11:25:00|6897.2|6882.2|6898.7|6883.7|6898.7|6883.7|6896.2|6881.2|16
1737718200000|2025-01-24 11:30:00|6898.4|6883.4|6896.2|6881.2|6900.9|6885.9|6895.7|6880.7|56
1737718500000|2025-01-24 11:35:00|6895|6880|6892.2|6877.2|6896|6881|6891|6876|32
1737718800000|2025-01-24 11:40:00|6893.7|6878.7|6895.4|6880.4|6895.4|6880.4|6891.6|6876.6|15
1737719100000|2025-01-24 11:45:00|6895.5|6880.5|6895.4|6880.4|6898.9|6883.9|6894.8|6879.8|35
1737719400000|2025-01-24 11:50:00|6896.3|6881.3|6898|6883|6898|6883|6896|6881|15
1737719700000|2025-01-24 11:55:00|6898.1|6883.1|6898.5|6883.5|6898.9|6883.9|6898|6883|21
1737720000000|2025-01-24 12:00:00|6900.6|6885.6|6899.5|6884.5|6900.7|6885.7|6897.9|6882.9|43
1737720300000|2025-01-24 12:05:00|6899.2|6884.2|6898.7|6883.7|6899.5|6884.5|6897.7|6882.7|10
1737720600000|2025-01-24 12:10:00|6899.2|6884.2|6900.7|6885.7|6900.7|6885.7|6899|6884|16
1737720900000|2025-01-24 12:15:00|6901.2|6886.2|6901|6886|6903.5|6888.5|6900.5|6885.5|21
1737721200000|2025-01-24 12:20:00|6900.5|6885.5|6902.5|6887.5|6903.4|6888.4|6900.4|6885.4|10
1737721500000|2025-01-24 12:25:00|6902|6887|6894.3|6879.3|6902.3|6887.3|6893.9|6878.9|24
1737721800000|2025-01-24 12:30:00|6893.5|6878.5|6898.5|6883.5|6899.2|6884.2|6892.2|6877.2|41
1737722100000|2025-01-24 12:35:00|6899|6884|6901.1|6886.1|6903.5|6888.5|6899|6884|23
1737722400000|2025-01-24 12:40:00|6901.2|6886.2|6898.3|6883.3|6901.7|6886.7|6897.3|6882.3|45
1737722700000|2025-01-24 12:45:00|6898.7|6883.7|6896.8|6881.8|6899.4|6884.4|6892.8|6877.8|32
1737723000000|2025-01-24 12:50:00|6896.9|6881.9|6898.4|6883.4|6900.3|6885.3|6896.9|6881.9|9
1737723300000|2025-01-24 12:55:00|6898.6|6883.6|6904.9|6889.9|6904.9|6889.9|6898.6|6883.6|31
1737723600000|2025-01-24 13:00:00|6904.6|6889.6|6906.2|6891.2|6906.7|6891.7|6901.7|6886.7|193
1737723900000|2025-01-24 13:05:00|6905.6|6890.6|6907.8|6892.8|6907.8|6892.8|6902.7|6887.7|65
1737724200000|2025-01-24 13:10:00|6908.2|6893.2|6920.2|6905.2|6921.2|6906.2|6908.2|6893.2|308
1737724500000|2025-01-24 13:15:00|6919.8|6904.8|6924.2|6909.2|6924.6|6909.6|6919.7|6904.7|227
1737724800000|2025-01-24 13:20:00|6926.7|6911.7|6904.6|6889.6|6927.8|6912.8|6904|6889|239
1737725100000|2025-01-24 13:25:00|6904.5|6889.5|6897.8|6882.8|6909.1|6894.1|6891.5|6876.5|215
1737725400000|2025-01-24 13:30:00|6895.6|6880.6|6906.7|6891.7|6908|6893|6894.8|6879.8|155
1737725700000|2025-01-24 13:35:00|6906.9|6891.9|6907.7|6892.7|6912.6|6897.6|6902.1|6887.1|190
1737726000000|2025-01-24 13:40:00|6907.5|6892.5|6906.7|6891.7|6907.5|6892.5|6901.1|6886.1|110
1737726300000|2025-01-24 13:45:00|6907.2|6892.2|6912.3|6897.3|6913.5|6898.5|6906.9|6891.9|262
1737726600000|2025-01-24 13:50:00|6912.5|6897.5|6900.5|6885.5|6918.4|6903.4|6900.5|6885.5|93
1737726900000|2025-01-24 13:55:00|6900.8|6885.8|6890.8|6875.8|6908|6893|6889.8|6874.8|183
1737727200000|2025-01-24 14:00:00|6893.5|6878.5|6881.2|6866.2|6894.6|6879.6|6881.2|6866.2|184
1737727500000|2025-01-24 14:05:00|6880.8|6865.8|6887.4|6872.4|6888.5|6873.5|6880.8|6865.8|117
1737727800000|2025-01-24 14:10:00|6886.9|6871.9|6893.7|6878.7|6897.1|6882.1|6886.9|6871.9|102
1737728100000|2025-01-24 14:15:00|6894.2|6879.2|6887.6|6872.6|6894.6|6879.6|6885.1|6870.1|321
1737728400000|2025-01-24 14:20:00|6889.1|6874.1|6893.2|6878.2|6896.1|6881.1|6889.1|6874.1|33
1737728700000|2025-01-24 14:25:00|6892.1|6877.1|6893.5|6878.5|6895.7|6880.7|6891.8|6876.8|42
1737729000000|2025-01-24 14:30:00|6894.8|6879.8|6891.9|6876.9|6903|6888|6891.4|6876.4|143
1737729300000|2025-01-24 14:35:00|6893|6878|6882.1|6867.1|6893.5|6878.5|6880.6|6865.6|99
1737729600000|2025-01-24 14:40:00|6881.6|6866.6|6880.5|6865.5|6891.5|6876.5|6879.3|6864.3|107
1737729900000|2025-01-24 14:45:00|6880.8|6865.8|6872.3|6857.3|6887.4|6872.4|6870.3|6855.3|210
1737730200000|2025-01-24 14:50:00|6872.1|6857.1|6876.9|6861.9|6878|6863|6869.1|6854.1|230
1737730500000|2025-01-24 14:55:00|6877|6862|6884.3|6869.3|6885.4|6870.4|6874.3|6859.3|122
1737730800000|2025-01-24 15:00:00|6883.4|6868.4|6880.4|6865.4|6885.4|6870.4|6879.4|6864.4|117
1737731100000|2025-01-24 15:05:00|6879.3|6864.3|6879.4|6864.4|6882.8|6867.8|6877.4|6862.4|108
1737731400000|2025-01-24 15:10:00|6878.9|6863.9|6871.5|6856.5|6878.9|6863.9|6868.8|6853.8|81
1737731700000|2025-01-24 15:15:00|6872|6857|6871.4|6856.4|6874|6859|6866.1|6851.1|112
1737732000000|2025-01-24 15:20:00|6870.4|6855.4|6871.4|6856.4|6873.4|6858.4|6867.3|6852.3|75
1737732300000|2025-01-24 15:25:00|6871.9|6856.9|6864.5|6849.5|6875.4|6860.4|6864.5|6849.5|103
1737732600000|2025-01-24 15:30:00|6864.1|6849.1|6853.8|6838.8|6865.8|6850.8|6853.8|6838.8|199
1737732900000|2025-01-24 15:35:00|6854.3|6839.3|6861.3|6846.3|6861.4|6846.4|6848.2|6833.2|269
1737733200000|2025-01-24 15:40:00|6861.4|6846.4|6856.2|6841.2|6864.4|6849.4|6854.2|6839.2|110
1737733500000|2025-01-24 15:45:00|6856|6841|6845.5|6830.5|6857.7|6842.7|6844.8|6829.8|147
1737733800000|2025-01-24 15:50:00|6845.7|6830.7|6844.4|6829.4|6845.7|6830.7|6839.5|6824.5|168
1737734100000|2025-01-24 15:55:00|6844.7|6829.7|6848.6|6833.6|6852.3|6837.3|6842.4|6827.4|187
1737734400000|2025-01-24 16:00:00|6849.4|6834.4|6841.6|6826.6|6850.6|6835.6|6841.6|6826.6|116
1737734700000|2025-01-24 16:05:00|6841.7|6826.7|6845.9|6830.9|6848.9|6833.9|6839.6|6824.6|104
1737735000000|2025-01-24 16:10:00|6845.6|6830.6|6852.9|6837.9|6852.9|6837.9|6845.6|6830.6|54
1737735300000|2025-01-24 16:15:00|6852.4|6837.4|6852.4|6837.4|6853.6|6838.6|6849.6|6834.6|57
1737735600000|2025-01-24 16:20:00|6852.9|6837.9|6858.9|6843.9|6861.1|6846.1|6852.4|6837.4|148
1737735900000|2025-01-24 16:25:00|6858.4|6843.4|6857.2|6842.2|6859.8|6844.8|6851.9|6836.9|92
1737736200000|2025-01-24 16:30:00|6857.7|6842.7|6857.8|6842.8|6859.7|6844.7|6855.2|6840.2|85
1737736500000|2025-01-24 16:35:00|6857.7|6842.7|6863.8|6848.8|6864.2|6849.2|6855.2|6840.2|103
1737736800000|2025-01-24 16:40:00|6861.8|6846.8|6853.8|6838.8|6862.3|6847.3|6853.8|6838.8|103
1737737100000|2025-01-24 16:45:00|6854|6839|6857.6|6842.6|6858.9|6843.9|6853.8|6838.8|86
1737737400000|2025-01-24 16:50:00|6857.1|6842.1|6854.2|6839.2|6858.2|6843.2|6850.5|6835.5|130
1737737700000|2025-01-24 16:55:00|6854.7|6839.7|6848.7|6833.7|6854.7|6839.7|6848.2|6833.2|76
1737738000000|2025-01-24 17:00:00|6846.7|6831.7|6851.5|6836.5|6853.6|6838.6|6846.2|6831.2|68
1737738300000|2025-01-24 17:05:00|6851|6836|6856.7|6841.7|6857.6|6842.6|6849.5|6834.5|98
1737738600000|2025-01-24 17:10:00|6855.6|6840.6|6853.7|6838.7|6856.2|6841.2|6850.7|6835.7|57
1737738900000|2025-01-24 17:15:00|6854.9|6839.9|6847.2|6832.2|6855.7|6840.7|6847.2|6832.2|144
1737739200000|2025-01-24 17:20:00|6846.7|6831.7|6847.7|6832.7|6848.4|6833.4|6845.2|6830.2|69
1737739500000|2025-01-24 17:25:00|6847.4|6832.4|6846.2|6831.2|6847.4|6832.4|6845.2|6830.2|61
1737739800000|2025-01-24 17:30:00|6846.4|6831.4|6850.1|6835.1|6851.3|6836.3|6846.4|6831.4|67
1737740100000|2025-01-24 17:35:00|6849.8|6834.8|6843.4|6828.4|6851.1|6836.1|6843.3|6828.3|130
1737740400000|2025-01-24 17:40:00|6843.8|6828.8|6846.1|6831.1|6846.1|6831.1|6841.4|6826.4|103
1737740700000|2025-01-24 17:45:00|6846.9|6831.9|6846.5|6831.5|6850.5|6835.5|6845.6|6830.6|73
1737741000000|2025-01-24 17:50:00|6846.1|6831.1|6850.8|6835.8|6850.8|6835.8|6843.1|6828.1|74
1737741300000|2025-01-24 17:55:00|6850.1|6835.1|6842.4|6827.4|6850.4|6835.4|6842.3|6827.3|50
1737741600000|2025-01-24 18:00:00|6842.3|6827.3|6846.4|6831.4|6846.4|6831.4|6840.4|6825.4|57
1737741900000|2025-01-24 18:05:00|6846.3|6831.3|6842.4|6827.4|6846.8|6831.8|6842.2|6827.2|62
1737742200000|2025-01-24 18:10:00|6842.3|6827.3|6846.2|6831.2|6847.7|6832.7|6842.3|6827.3|91
1737742500000|2025-01-24 18:15:00|6845.7|6830.7|6844|6829|6846.2|6831.2|6843.2|6828.2|63
1737742800000|2025-01-24 18:20:00|6843.7|6828.7|6848.2|6833.2|6848.7|6833.7|6843.2|6828.2|108
1737743100000|2025-01-24 18:25:00|6849.7|6834.7|6844.9|6829.9|6851.7|6836.7|6844.9|6829.9|124
1737743400000|2025-01-24 18:30:00|6844.6|6829.6|6846.1|6831.1|6847.1|6832.1|6843.9|6828.9|90
1737743700000|2025-01-24 18:35:00|6845.9|6830.9|6846.6|6831.6|6847.7|6832.7|6845.1|6830.1|71
1737744000000|2025-01-24 18:40:00|6846.2|6831.2|6844.2|6829.2|6850.2|6835.2|6844.2|6829.2|89
1737744300000|2025-01-24 18:45:00|6845.2|6830.2|6845|6830|6847.2|6832.2|6844.2|6829.2|142
1737744600000|2025-01-24 18:50:00|6844.8|6829.8|6843.5|6828.5|6847|6832|6843.5|6828.5|100
1737744900000|2025-01-24 18:55:00|6844|6829|6850|6835|6850.3|6835.3|6843.5|6828.5|143
1737745200000|2025-01-24 19:00:00|6848.3|6833.3|6852.2|6837.2|6853.6|6838.6|6846.5|6831.5|176
1737745500000|2025-01-24 19:05:00|6852.1|6837.1|6849.7|6834.7|6853.3|6838.3|6849|6834|364
1737745800000|2025-01-24 19:10:00|6850.2|6835.2|6847|6832|6850.7|6835.7|6847|6832|574
1737746100000|2025-01-24 19:15:00|6847.4|6832.4|6854.4|6839.4|6856.5|6841.5|6847|6832|207
1737943200000|2025-01-27 02:00:00|6857.6|6842.6|6865.1|6850.1|6881.3|6866.3|6857.3|6842.3|178
1737943500000|2025-01-27 02:05:00|6867|6852|6866.5|6851.5|6870.5|6855.5|6864|6849|45
1737943800000|2025-01-27 02:10:00|6866|6851|6863|6848|6866|6851|6862.2|6847.2|8
1737944100000|2025-01-27 02:15:00|6862.7|6847.7|6851.5|6836.5|6863|6848|6851.5|6836.5|66
1737944400000|2025-01-27 02:20:00|6851.7|6836.7|6857.7|6842.7|6858.5|6843.5|6851.5|6836.5|17
1737944700000|2025-01-27 02:25:00|6857.4|6842.4|6855.5|6840.5|6857.4|6842.4|6855.5|6840.5|6
1737945000000|2025-01-27 02:30:00|6855.7|6840.7|6857.6|6842.6|6859.7|6844.7|6855.5|6840.5|17
1737945300000|2025-01-27 02:35:00|6857.1|6842.1|6853.1|6838.1|6857.6|6842.6|6853.1|6838.1|6
1737945600000|2025-01-27 02:40:00|6854.1|6839.1|6856.9|6841.9|6856.9|6841.9|6853.9|6838.9|2
1737945900000|2025-01-27 02:45:00|6856.6|6841.6|6852.5|6837.5|6857.1|6842.1|6851.6|6836.6|11
1737946200000|2025-01-27 02:50:00|6852.1|6837.1|6863.9|6848.9|6864.4|6849.4|6852.1|6837.1|13
1737946500000|2025-01-27 02:55:00|6863.5|6848.5|6859.9|6844.9|6863.9|6848.9|6858.9|6843.9|5
1737946800000|2025-01-27 03:00:00|6859.5|6844.5|6865.9|6850.9|6866.9|6851.9|6859.5|6844.5|10
1737947100000|2025-01-27 03:05:00|6866.4|6851.4|6869.5|6854.5|6869.5|6854.5|6865.4|6850.4|4
1737947400000|2025-01-27 03:10:00|6869.7|6854.7|6873.7|6858.7|6873.7|6858.7|6869.7|6854.7|13
1737947700000|2025-01-27 03:15:00|6873.3|6858.3|6872.2|6857.2|6873.3|6858.3|6872|6857|4
1737948000000|2025-01-27 03:20:00|6872.7|6857.7|6873.1|6858.1|6873.1|6858.1|6872.2|6857.2|0
1737948300000|2025-01-27 03:25:00|6872.7|6857.7|6874.1|6859.1|6874.6|6859.6|6872.7|6857.7|8
1737948600000|2025-01-27 03:30:00|6876.6|6861.6|6879.2|6864.2|6879.2|6864.2|6876.6|6861.6|12
1737948900000|2025-01-27 03:35:00|6879.4|6864.4|6879.6|6864.6|6879.7|6864.7|6878.7|6863.7|0
1737949200000|2025-01-27 03:40:00|6879.1|6864.1|6880.1|6865.1|6880.6|6865.6|6879.1|6864.1|1
1737949500000|2025-01-27 03:45:00|6880.5|6865.5|6880.2|6865.2|6880.5|6865.5|6879.1|6864.1|3
1737949800000|2025-01-27 03:50:00|6880.1|6865.1|6880|6865|6880.1|6865.1|6878.1|6863.1|2
1737950100000|2025-01-27 03:55:00|6880.1|6865.1|6878.6|6863.6|6880.1|6865.1|6878.1|6863.1|2
1737950400000|2025-01-27 04:00:00|6878.5|6863.5|6874|6859|6878.5|6863.5|6874|6859|6
1737951000000|2025-01-27 04:10:00|6875|6860|6874|6859|6875|6860|6874|6859|2
1737951300000|2025-01-27 04:15:00|6874.4|6859.4|6874|6859|6874.6|6859.6|6874|6859|1
1737951600000|2025-01-27 04:20:00|6873|6858|6874|6859|6874.6|6859.6|6873|6858|5
1737951900000|2025-01-27 04:25:00|6874.4|6859.4|6875|6860|6875|6860|6874.4|6859.4|1
1737952200000|2025-01-27 04:30:00|6875.8|6860.8|6868|6853|6876|6861|6867.9|6852.9|6
1737952500000|2025-01-27 04:35:00|6867.5|6852.5|6866|6851|6869|6854|6864.1|6849.1|8
1737952800000|2025-01-27 04:40:00|6866.4|6851.4|6864.4|6849.4|6866.9|6851.9|6864.4|6849.4|3
1737953100000|2025-01-27 04:45:00|6864.5|6849.5|6867.9|6852.9|6867.9|6852.9|6864.5|6849.5|1
1737953700000|2025-01-27 04:55:00|6869.4|6854.4|6869|6854|6873|6858|6869|6854|4
1737954000000|2025-01-27 05:00:00|6868|6853|6869|6854|6869|6854|6866.6|6851.6|1
1737954300000|2025-01-27 05:05:00|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|0
1737954600000|2025-01-27 05:10:00|6869|6854|6870|6855|6871|6856|6868.6|6853.6|0
1737954900000|2025-01-27 05:15:00|6870.3|6855.3|6871.8|6856.8|6871.8|6856.8|6870.3|6855.3|0
1737955200000|2025-01-27 05:20:00|6872.1|6857.1|6872.5|6857.5|6873.5|6858.5|6871.1|6856.1|7
1737955500000|2025-01-27 05:25:00|6871.4|6856.4|6869.7|6854.7|6872|6857|6869.5|6854.5|3
1737955800000|2025-01-27 05:30:00|6870.5|6855.5|6870.2|6855.2|6870.7|6855.7|6869.7|6854.7|0
1737956100000|2025-01-27 05:35:00|6870.3|6855.3|6872.7|6857.7|6873.2|6858.2|6870.3|6855.3|4
1737956400000|2025-01-27 05:40:00|6873.2|6858.2|6870.2|6855.2|6873.5|6858.5|6868.7|6853.7|16
1737956700000|2025-01-27 05:45:00|6870.3|6855.3|6874.1|6859.1|6874.2|6859.2|6870.3|6855.3|18
1737957000000|2025-01-27 05:50:00|6873.6|6858.6|6875.6|6860.6|6876.1|6861.1|6873.6|6858.6|7
1737957300000|2025-01-27 05:55:00|6875.2|6860.2|6876.6|6861.6|6878.1|6863.1|6873.7|6858.7|11
1737957600000|2025-01-27 06:00:00|6876.2|6861.2|6878|6863|6878|6863|6876.2|6861.2|0
1737957900000|2025-01-27 06:05:00|6877.6|6862.6|6874.1|6859.1|6878|6863|6874.1|6859.1|2
1737958200000|2025-01-27 06:10:00|6874.6|6859.6|6879.2|6864.2|6879.2|6864.2|6874.6|6859.6|11
1737958500000|2025-01-27 06:15:00|6879.1|6864.1|6878.7|6863.7|6881.2|6866.2|6878.1|6863.1|29
1737958800000|2025-01-27 06:20:00|6879.1|6864.1|6878.7|6863.7|6879.1|6864.1|6878.6|6863.6|4
1737959100000|2025-01-27 06:25:00|6879.2|6864.2|6881.6|6866.6|6882.8|6867.8|6879.2|6864.2|12
1737959400000|2025-01-27 06:30:00|6881.2|6866.2|6879.7|6864.7|6881.2|6866.2|6878.5|6863.5|8
1737959700000|2025-01-27 06:35:00|6880.2|6865.2|6877.2|6862.2|6880.2|6865.2|6876.1|6861.1|4
1737960000000|2025-01-27 06:40:00|6878.1|6863.1|6880.1|6865.1|6881.1|6866.1|6877.7|6862.7|6
1737960300000|2025-01-27 06:45:00|6882.2|6867.2|6879.6|6864.6|6883.1|6868.1|6877.6|6862.6|13
1737960600000|2025-01-27 06:50:00|6878.5|6863.5|6880|6865|6880.1|6865.1|6877.5|6862.5|4
1737960900000|2025-01-27 06:55:00|6879.6|6864.6|6880.5|6865.5|6884.5|6869.5|6879.6|6864.6|14
1737961200000|2025-01-27 07:00:00|6880.4|6865.4|6879.9|6864.9|6881.1|6866.1|6879.5|6864.5|4
1737961500000|2025-01-27 07:05:00|6879|6864|6879|6864|6880.9|6865.9|6879|6864|6
1737961800000|2025-01-27 07:10:00|6878.3|6863.3|6871.4|6856.4|6878.3|6863.3|6870.9|6855.9|7
1737962100000|2025-01-27 07:15:00|6872.9|6857.9|6871.4|6856.4|6872.9|6857.9|6870.4|6855.4|9
1737962400000|2025-01-27 07:20:00|6873|6858|6873.3|6858.3|6874.5|6859.5|6872.3|6857.3|8
1737962700000|2025-01-27 07:25:00|6872.9|6857.9|6872.8|6857.8|6874.2|6859.2|6870.9|6855.9|7
1737963000000|2025-01-27 07:30:00|6872.4|6857.4|6870.4|6855.4|6873.4|6858.4|6870.3|6855.3|9
1737963300000|2025-01-27 07:35:00|6869.9|6854.9|6873.4|6858.4|6873.4|6858.4|6869.9|6854.9|5
1737963600000|2025-01-27 07:40:00|6873.6|6858.6|6871|6856|6875.9|6860.9|6871|6856|62
1737963900000|2025-01-27 07:45:00|6870.8|6855.8|6873|6858|6874.9|6859.9|6869.5|6854.5|31
1737964200000|2025-01-27 07:50:00|6872.9|6857.9|6873|6858|6873.5|6858.5|6872.5|6857.5|2
1737964500000|2025-01-27 07:55:00|6873.5|6858.5|6870|6855|6873.5|6858.5|6869.5|6854.5|18
1737964800000|2025-01-27 08:00:00|6870.4|6855.4|6872.4|6857.4|6872.8|6857.8|6867|6852|38
1737965100000|2025-01-27 08:05:00|6872.8|6857.8|6872.9|6857.9|6874.1|6859.1|6872.1|6857.1|4
1737965400000|2025-01-27 08:10:00|6873.1|6858.1|6872.9|6857.9|6873.1|6858.1|6870.6|6855.6|16
1737965700000|2025-01-27 08:15:00|6872.3|6857.3|6872.6|6857.6|6873.6|6858.6|6872.3|6857.3|9
1737966000000|2025-01-27 08:20:00|6872.9|6857.9|6871|6856|6873.6|6858.6|6870.6|6855.6|15
1737966300000|2025-01-27 08:25:00|6871.2|6856.2|6871.5|6856.5|6874.5|6859.5|6871.2|6856.2|27
1737966600000|2025-01-27 08:30:00|6872.5|6857.5|6874.6|6859.6|6876.5|6861.5|6872.5|6857.5|17
1737966900000|2025-01-27 08:35:00|6875.1|6860.1|6876.5|6861.5|6877.1|6862.1|6875.1|6860.1|4
1737967200000|2025-01-27 08:40:00|6874.1|6859.1|6876.1|6861.1|6876.2|6861.2|6873.1|6858.1|12
1737967500000|2025-01-27 08:45:00|6876.6|6861.6|6880.6|6865.6|6884.2|6869.2|6876.6|6861.6|40
1737967800000|2025-01-27 08:50:00|6880.5|6865.5|6882.6|6867.6|6882.6|6867.6|6878.5|6863.5|32
1737968100000|2025-01-27 08:55:00|6882.5|6867.5|6883.1|6868.1|6885.2|6870.2|6880.1|6865.1|31
1737968400000|2025-01-27 09:00:00|6884.1|6869.1|6878|6863|6884.1|6869.1|6876.6|6861.6|23
1737968700000|2025-01-27 09:05:00|6877.9|6862.9|6874.2|6859.2|6877.9|6862.9|6873|6858|5
1737969000000|2025-01-27 09:10:00|6874.6|6859.6|6875.1|6860.1|6875.6|6860.6|6872|6857|18
1737969300000|2025-01-27 09:15:00|6875.6|6860.6|6868.6|6853.6|6876.7|6861.7|6868.6|6853.6|17
1737969600000|2025-01-27 09:20:00|6869.5|6854.5|6867.6|6852.6|6870.1|6855.1|6866.6|6851.6|14
1737969900000|2025-01-27 09:25:00|6868|6853|6867.5|6852.5|6870.5|6855.5|6865.5|6850.5|10
1737970200000|2025-01-27 09:30:00|6868|6853|6867.5|6852.5|6868|6853|6865.5|6850.5|9
1737970500000|2025-01-27 09:35:00|6869.1|6854.1|6867.5|6852.5|6869.6|6854.6|6866.5|6851.5|19
1737970800000|2025-01-27 09:40:00|6869|6854|6861|6846|6869.5|6854.5|6860.5|6845.5|31
1737971100000|2025-01-27 09:45:00|6860|6845|6860|6845|6861|6846|6856.1|6841.1|72
1737971400000|2025-01-27 09:50:00|6859.6|6844.6|6857.9|6842.9|6860.6|6845.6|6857|6842|21
1737971700000|2025-01-27 09:55:00|6857.5|6842.5|6857|6842|6857.5|6842.5|6855|6840|42
1737972000000|2025-01-27 10:00:00|6857.8|6842.8|6853.2|6838.2|6859.6|6844.6|6852.8|6837.8|106
1737972300000|2025-01-27 10:05:00|6853.6|6838.6|6854.8|6839.8|6854.8|6839.8|6853.2|6838.2|42
1737972600000|2025-01-27 10:10:00|6854.4|6839.4|6852.8|6837.8|6854.4|6839.4|6851.8|6836.8|62
1737972900000|2025-01-27 10:15:00|6852.4|6837.4|6851.8|6836.8|6852.9|6837.9|6851.8|6836.8|15
1737973200000|2025-01-27 10:20:00|6852.3|6837.3|6859.1|6844.1|6859.2|6844.2|6852.2|6837.2|72
1737973500000|2025-01-27 10:25:00|6859.2|6844.2|6860.1|6845.1|6863.4|6848.4|6858.6|6843.6|26
1737973800000|2025-01-27 10:30:00|6860.2|6845.2|6859.6|6844.6|6861.2|6846.2|6858.6|6843.6|9
1737974100000|2025-01-27 10:35:00|6859.1|6844.1|6860.2|6845.2|6860.2|6845.2|6859.1|6844.1|0
1737974400000|2025-01-27 10:40:00|6860.1|6845.1|6860.6|6845.6|6860.6|6845.6|6859.2|6844.2|19
1737974700000|2025-01-27 10:45:00|6860.1|6845.1|6860.7|6845.7|6861.7|6846.7|6860.1|6845.1|6
1737975000000|2025-01-27 10:50:00|6860.6|6845.6|6859.2|6844.2|6860.6|6845.6|6858.1|6843.1|3
1737975300000|2025-01-27 10:55:00|6860.3|6845.3|6859|6844|6862.2|6847.2|6858.9|6843.9|8
1737975600000|2025-01-27 11:00:00|6859.4|6844.4|6856.9|6841.9|6859.4|6844.4|6853.7|6838.7|27
1737975900000|2025-01-27 11:05:00|6857.6|6842.6|6858.5|6843.5|6859.9|6844.9|6856.5|6841.5|12
1737976200000|2025-01-27 11:10:00|6859|6844|6862.5|6847.5|6864|6849|6859|6844|14
1737976500000|2025-01-27 11:15:00|6863.4|6848.4|6864|6849|6866|6851|6862.9|6847.9|6
1737976800000|2025-01-27 11:20:00|6864.4|6849.4|6864.9|6849.9|6864.9|6849.9|6863|6848|4
1737977100000|2025-01-27 11:25:00|6864.8|6849.8|6864.4|6849.4|6865.6|6850.6|6864|6849|10
1737977400000|2025-01-27 11:30:00|6864.3|6849.3|6864.9|6849.9|6867|6852|6863|6848|15
1737977700000|2025-01-27 11:35:00|6864.4|6849.4|6860.4|6845.4|6865.4|6850.4|6860.4|6845.4|9
1737978000000|2025-01-27 11:40:00|6860.3|6845.3|6858.4|6843.4|6860.3|6845.3|6858.3|6843.3|3
1737978300000|2025-01-27 11:45:00|6858.3|6843.3|6858.4|6843.4|6858.9|6843.9|6856.4|6841.4|7
1737978600000|2025-01-27 11:50:00|6859.4|6844.4|6858.9|6843.9|6859.4|6844.4|6857.9|6842.9|6
1737978900000|2025-01-27 11:55:00|6858.8|6843.8|6856.4|6841.4|6859|6844|6856.4|6841.4|11
1737979200000|2025-01-27 12:00:00|6856.9|6841.9|6856.4|6841.4|6857.8|6842.8|6855.9|6840.9|8
1737979500000|2025-01-27 12:05:00|6856.8|6841.8|6854.4|6839.4|6856.8|6841.8|6853.4|6838.4|9
1737979800000|2025-01-27 12:10:00|6854.8|6839.8|6852.3|6837.3|6856.9|6841.9|6852.3|6837.3|18
1737980100000|2025-01-27 12:15:00|6851.9|6836.9|6852.4|6837.4|6853.9|6838.9|6850.9|6835.9|96
1737980400000|2025-01-27 12:20:00|6852.5|6837.5|6854.6|6839.6|6856.7|6841.7|6852.5|6837.5|54
1737980700000|2025-01-27 12:25:00|6854.5|6839.5|6853|6838|6854.5|6839.5|6852.5|6837.5|69
1737981000000|2025-01-27 12:30:00|6853.1|6838.1|6855.2|6840.2|6855.3|6840.3|6853.1|6838.1|24
1737981300000|2025-01-27 12:35:00|6855.9|6840.9|6857.8|6842.8|6858.3|6843.3|6854.8|6839.8|16
1737981600000|2025-01-27 12:40:00|6857.4|6842.4|6858.9|6843.9|6860|6845|6857.4|6842.4|16
1737981900000|2025-01-27 12:45:00|6859.4|6844.4|6860.8|6845.8|6860.9|6845.9|6859.1|6844.1|44
1737982200000|2025-01-27 12:50:00|6861.2|6846.2|6867.8|6852.8|6867.8|6852.8|6860.3|6845.3|15
1737982500000|2025-01-27 12:55:00|6866.4|6851.4|6871.3|6856.3|6871.3|6856.3|6866.4|6851.4|19
1737982800000|2025-01-27 13:00:00|6871.2|6856.2|6874.7|6859.7|6876.2|6861.2|6869.8|6854.8|84
1737983100000|2025-01-27 13:05:00|6874|6859|6870.2|6855.2|6874.8|6859.8|6869.3|6854.3|28
1737983400000|2025-01-27 13:10:00|6872.3|6857.3|6876.3|6861.3|6877.8|6862.8|6872.3|6857.3|90
1737983700000|2025-01-27 13:15:00|6876.2|6861.2|6884.4|6869.4|6885.9|6870.9|6876.2|6861.2|133
1737984000000|2025-01-27 13:20:00|6883.4|6868.4|6876.6|6861.6|6885.4|6870.4|6876|6861|86
1737984300000|2025-01-27 13:25:00|6877|6862|6868.6|6853.6|6879.6|6864.6|6867.5|6852.5|80
1737984600000|2025-01-27 13:30:00|6868.5|6853.5|6869.6|6854.6|6873.3|6858.3|6868|6853|110
1737984900000|2025-01-27 13:35:00|6870.5|6855.5|6860.8|6845.8|6870.5|6855.5|6856.1|6841.1|82
1737985200000|2025-01-27 13:40:00|6860.6|6845.6|6866|6851|6867|6852|6858.6|6843.6|33
1737985500000|2025-01-27 13:45:00|6866.1|6851.1|6869|6854|6869.2|6854.2|6863.8|6848.8|35
1737985800000|2025-01-27 13:50:00|6868.7|6853.7|6877.4|6862.4|6877.9|6862.9|6867.7|6852.7|86
1737986100000|2025-01-27 13:55:00|6877.8|6862.8|6881.9|6866.9|6883.4|6868.4|6877.4|6862.4|50
1737986400000|2025-01-27 14:00:00|6883.3|6868.3|6883.4|6868.4|6890.4|6875.4|6880.9|6865.9|283
1737986700000|2025-01-27 14:05:00|6882.9|6867.9|6887.9|6872.9|6888.3|6873.3|6882.9|6867.9|47
1737987000000|2025-01-27 14:10:00|6888|6873|6883.9|6868.9|6888|6873|6878.9|6863.9|50
1737987300000|2025-01-27 14:15:00|6882.3|6867.3|6885.9|6870.9|6887.4|6872.4|6881.9|6866.9|75
1737987600000|2025-01-27 14:20:00|6886.4|6871.4|6879.3|6864.3|6889.4|6874.4|6879.3|6864.3|55
1737987900000|2025-01-27 14:25:00|6878.9|6863.9|6883.9|6868.9|6885.4|6870.4|6877.4|6862.4|59
1737988200000|2025-01-27 14:30:00|6885.4|6870.4|6886.4|6871.4|6889.4|6874.4|6884.4|6869.4|113
1737988500000|2025-01-27 14:35:00|6887|6872|6881.6|6866.6|6887.6|6872.6|6881.6|6866.6|110
1737988800000|2025-01-27 14:40:00|6881.8|6866.8|6886|6871|6887.6|6872.6|6880.5|6865.5|111
1737989100000|2025-01-27 14:45:00|6884.9|6869.9|6887.7|6872.7|6889.7|6874.7|6881.6|6866.6|115
1737989400000|2025-01-27 14:50:00|6886.7|6871.7|6898.2|6883.2|6899.7|6884.7|6886.2|6871.2|131
1737989700000|2025-01-27 14:55:00|6898.9|6883.9|6905.4|6890.4|6906.7|6891.7|6898.7|6883.7|273
1737990000000|2025-01-27 15:00:00|6905.5|6890.5|6900.8|6885.8|6906.5|6891.5|6895.7|6880.7|150
1737990300000|2025-01-27 15:05:00|6901.6|6886.6|6897.6|6882.6|6902.3|6887.3|6897.6|6882.6|197
1737990600000|2025-01-27 15:10:00|6897.7|6882.7|6899.7|6884.7|6902.8|6887.8|6897.7|6882.7|209
1737990900000|2025-01-27 15:15:00|6898.1|6883.1|6884.5|6869.5|6898.8|6883.8|6884.5|6869.5|130
1737991200000|2025-01-27 15:20:00|6884.3|6869.3|6886|6871|6887|6872|6884|6869|39
1737991500000|2025-01-27 15:25:00|6886.1|6871.1|6888|6873|6889|6874|6885.5|6870.5|76
1737991800000|2025-01-27 15:30:00|6890.6|6875.6|6878.6|6863.6|6891.1|6876.1|6874|6859|240
1737992100000|2025-01-27 15:35:00|6879|6864|6880.8|6865.8|6884.2|6869.2|6877|6862|64
1737992400000|2025-01-27 15:40:00|6881.2|6866.2|6873.8|6858.8|6881.2|6866.2|6869.7|6854.7|125
1737992700000|2025-01-27 15:45:00|6872.6|6857.6|6869.7|6854.7|6872.7|6857.7|6869.2|6854.2|90
1737993000000|2025-01-27 15:50:00|6869.8|6854.8|6871.7|6856.7|6873.2|6858.2|6868.7|6853.7|68
1737993300000|2025-01-27 15:55:00|6871.2|6856.2|6872.2|6857.2|6872.7|6857.7|6868.2|6853.2|84
1737993600000|2025-01-27 16:00:00|6871.4|6856.4|6869.3|6854.3|6872.7|6857.7|6868.7|6853.7|63
1737993900000|2025-01-27 16:05:00|6869.4|6854.4|6862.1|6847.1|6870.8|6855.8|6860.9|6845.9|83
1737994200000|2025-01-27 16:10:00|6862.4|6847.4|6861.4|6846.4|6865.1|6850.1|6860.9|6845.9|56
1737994500000|2025-01-27 16:15:00|6862.1|6847.1|6860.1|6845.1|6862.9|6847.9|6859.4|6844.4|67
1737994800000|2025-01-27 16:20:00|6858.9|6843.9|6851.8|6836.8|6858.9|6843.9|6851|6836|133
1737995100000|2025-01-27 16:25:00|6851|6836|6852.8|6837.8|6853.1|6838.1|6851|6836|182
1737995400000|2025-01-27 16:30:00|6852.5|6837.5|6852|6837|6857.1|6842.1|6852|6837|192
1737995700000|2025-01-27 16:35:00|6852.3|6837.3|6851|6836|6855.5|6840.5|6851|6836|100
1737996000000|2025-01-27 16:40:00|6851.4|6836.4|6851.7|6836.7|6856|6841|6851.4|6836.4|201
1737996300000|2025-01-27 16:45:00|6851.9|6836.9|6850.7|6835.7|6853.7|6838.7|6850.7|6835.7|93
1737996600000|2025-01-27 16:50:00|6851.4|6836.4|6851.9|6836.9|6854.4|6839.4|6850.4|6835.4|196
1737996900000|2025-01-27 16:55:00|6851.8|6836.8|6856.3|6841.3|6858.8|6843.8|6850.9|6835.9|80
1737997200000|2025-01-27 17:00:00|6856.8|6841.8|6856.6|6841.6|6860.4|6845.4|6856.6|6841.6|88
1737997500000|2025-01-27 17:05:00|6855.9|6840.9|6852.9|6837.9|6857.9|6842.9|6852.9|6837.9|90
1737997800000|2025-01-27 17:10:00|6853.3|6838.3|6852.7|6837.7|6854.2|6839.2|6852.7|6837.7|41
1737998100000|2025-01-27 17:15:00|6852.8|6837.8|6850.6|6835.6|6853.7|6838.7|6849.5|6834.5|517
1737998400000|2025-01-27 17:20:00|6852.2|6837.2|6837.3|6822.3|6853.6|6838.6|6836.6|6821.6|218
1737998700000|2025-01-27 17:25:00|6837.2|6822.2|6830|6815|6837.7|6822.7|6830|6815|247
1737999000000|2025-01-27 17:30:00|6830.4|6815.4|6817.3|6802.3|6831|6816|6817.3|6802.3|185
1737999300000|2025-01-27 17:35:00|6817.7|6802.7|6824.8|6809.8|6826|6811|6816.7|6801.7|334
1737999600000|2025-01-27 17:40:00|6824.4|6809.4|6822.8|6807.8|6829.8|6814.8|6821.3|6806.3|181
1737999900000|2025-01-27 17:45:00|6822.4|6807.4|6824|6809|6824.9|6809.9|6818.9|6803.9|231
1738000200000|2025-01-27 17:50:00|6824.4|6809.4|6819.4|6804.4|6824.9|6809.9|6814.8|6799.8|160
1738000500000|2025-01-27 17:55:00|6819.8|6804.8|6823|6808|6824.4|6809.4|6818.8|6803.8|116
1738000800000|2025-01-27 18:00:00|6822.5|6807.5|6831|6816|6831.6|6816.6|6822.5|6807.5|110
1738001100000|2025-01-27 18:05:00|6830.5|6815.5|6835.3|6820.3|6835.8|6820.8|6830.5|6815.5|50
1738001400000|2025-01-27 18:10:00|6835.1|6820.1|6833.3|6818.3|6835.8|6820.8|6830.3|6815.3|49
1738001700000|2025-01-27 18:15:00|6832.8|6817.8|6830.3|6815.3|6834.8|6819.8|6830.3|6815.3|40
1738002000000|2025-01-27 18:20:00|6829.9|6814.9|6835.3|6820.3|6835.4|6820.4|6829.8|6814.8|39
1738002300000|2025-01-27 18:25:00|6835.8|6820.8|6833|6818|6835.8|6820.8|6831.4|6816.4|122
1738002600000|2025-01-27 18:30:00|6832.9|6817.9|6837.5|6822.5|6837.5|6822.5|6832.5|6817.5|103
1738002900000|2025-01-27 18:35:00|6838|6823|6839.9|6824.9|6841.6|6826.6|6836.6|6821.6|172
1738003200000|2025-01-27 18:40:00|6840.3|6825.3|6836.5|6821.5|6842.1|6827.1|6836.5|6821.5|161
1738003500000|2025-01-27 18:45:00|6836.6|6821.6|6833.5|6818.5|6837|6822|6833|6818|86
1738003800000|2025-01-27 18:50:00|6833.6|6818.6|6834.9|6819.9|6837.7|6822.7|6833.5|6818.5|126
1738004100000|2025-01-27 18:55:00|6834.5|6819.5|6830.5|6815.5|6834.5|6819.5|6829.3|6814.3|196
1738004400000|2025-01-27 19:00:00|6830.4|6815.4|6835.4|6820.4|6836.3|6821.3|6830.4|6815.4|103
1738004700000|2025-01-27 19:05:00|6835.3|6820.3|6830|6815|6835.4|6820.4|6829.5|6814.5|215
1738005000000|2025-01-27 19:10:00|6829.5|6814.5|6820.3|6805.3|6830.4|6815.4|6813.9|6798.9|975
1738005300000|2025-01-27 19:15:00|6820.4|6805.4|6829.1|6814.1|6829.7|6814.7|6817.6|6802.6|593
1738005600000|2025-01-27 19:20:00|6828.7|6813.7|6828.7|6813.7|6828.7|6813.7|6828.7|6813.7|0
1738029600000|2025-01-28 02:00:00|6828.8|6813.8|6829.3|6814.3|6834.7|6819.7|6827.3|6812.3|61
1738029900000|2025-01-28 02:05:00|6829.4|6814.4|6830.4|6815.4|6831.4|6816.4|6826.8|6811.8|8
1738030200000|2025-01-28 02:10:00|6830|6815|6833.3|6818.3|6833.9|6818.9|6830|6815|0
1738030500000|2025-01-28 02:15:00|6833.7|6818.7|6828.9|6813.9|6833.7|6818.7|6828.9|6813.9|1
1738030800000|2025-01-28 02:20:00|6829.3|6814.3|6827.5|6812.5|6829.4|6814.4|6826.4|6811.4|3
1738031100000|2025-01-28 02:25:00|6827.7|6812.7|6829|6814|6829.5|6814.5|6827.7|6812.7|2
1738031400000|2025-01-28 02:30:00|6833|6818|6827|6812|6833|6818|6827|6812|15
1738031700000|2025-01-28 02:35:00|6826.5|6811.5|6827.9|6812.9|6827.9|6812.9|6826.5|6811.5|0
1738032000000|2025-01-28 02:40:00|6827.4|6812.4|6827.4|6812.4|6827.9|6812.9|6827.4|6812.4|23
1738032300000|2025-01-28 02:45:00|6827.6|6812.6|6827.9|6812.9|6828|6813|6826.9|6811.9|50
1738032600000|2025-01-28 02:50:00|6828.1|6813.1|6820.1|6805.1|6828.1|6813.1|6819.5|6804.5|24
1738032900000|2025-01-28 02:55:00|6812.3|6797.3|6806.8|6791.8|6812.3|6797.3|6806.3|6791.3|20
1738033200000|2025-01-28 03:00:00|6807.8|6792.8|6806.8|6791.8|6807.8|6792.8|6806.2|6791.2|9
1738033500000|2025-01-28 03:05:00|6807.4|6792.4|6806|6791|6807.4|6792.4|6805.2|6790.2|9
1738033800000|2025-01-28 03:10:00|6805.9|6790.9|6806|6791|6806.3|6791.3|6805.9|6790.9|2
1738034100000|2025-01-28 03:15:00|6805.4|6790.4|6806|6791|6806|6791|6805.4|6790.4|3
1738034400000|2025-01-28 03:20:00|6806.4|6791.4|6806.5|6791.5|6806.5|6791.5|6806|6791|11
1738034700000|2025-01-28 03:25:00|6809.4|6794.4|6806.6|6791.6|6809.4|6794.4|6805.7|6790.7|15
1738035000000|2025-01-28 03:30:00|6805.3|6790.3|6802.7|6787.7|6805.3|6790.3|6802.7|6787.7|5
1738035300000|2025-01-28 03:35:00|6802.3|6787.3|6803|6788|6803|6788|6801.9|6786.9|9
1738035600000|2025-01-28 03:40:00|6803.8|6788.8|6805.2|6790.2|6808|6793|6803.8|6788.8|4
1738035900000|2025-01-28 03:45:00|6805.7|6790.7|6807.7|6792.7|6808|6793|6805.1|6790.1|10
1738036200000|2025-01-28 03:50:00|6807.2|6792.2|6805.7|6790.7|6807.7|6792.7|6805.3|6790.3|2
1738036500000|2025-01-28 03:55:00|6806.1|6791.1|6804.2|6789.2|6806.1|6791.1|6803.7|6788.7|1
1738036800000|2025-01-28 04:00:00|6804.7|6789.7|6802.2|6787.2|6806.1|6791.1|6801.8|6786.8|14
1738037100000|2025-01-28 04:05:00|6801.8|6786.8|6801.2|6786.2|6802.2|6787.2|6801.2|6786.2|4
1738037400000|2025-01-28 04:10:00|6801.7|6786.7|6803.2|6788.2|6803.8|6788.8|6801.2|6786.2|6
1738037700000|2025-01-28 04:15:00|6804.4|6789.4|6804.7|6789.7|6804.7|6789.7|6803.8|6788.8|4
1738038000000|2025-01-28 04:20:00|6804.1|6789.1|6801.6|6786.6|6804.1|6789.1|6800.7|6785.7|8
1738038300000|2025-01-28 04:25:00|6801.7|6786.7|6802.7|6787.7|6802.7|6787.7|6801.6|6786.6|0
1738038600000|2025-01-28 04:30:00|6803.1|6788.1|6805.2|6790.2|6805.2|6790.2|6802.6|6787.6|2
1738038900000|2025-01-28 04:35:00|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|6805.7|6790.7|0
1738039200000|2025-01-28 04:40:00|6805.8|6790.8|6807.7|6792.7|6808.2|6793.2|6805.8|6790.8|0
1738039500000|2025-01-28 04:45:00|6808.2|6793.2|6808.7|6793.7|6808.7|6793.7|6807.7|6792.7|1
1738039800000|2025-01-28 04:50:00|6809.7|6794.7|6809.8|6794.8|6810.1|6795.1|6807.7|6792.7|6
1738040100000|2025-01-28 04:55:00|6809.9|6794.9|6811.3|6796.3|6811.3|6796.3|6809.9|6794.9|0
1738040400000|2025-01-28 05:00:00|6810.8|6795.8|6811.8|6796.8|6811.8|6796.8|6810.8|6795.8|0
1738040700000|2025-01-28 05:05:00|6811.7|6796.7|6807.9|6792.9|6811.7|6796.7|6807.9|6792.9|2
1738041000000|2025-01-28 05:10:00|6808.9|6793.9|6809.4|6794.4|6809.8|6794.8|6808.9|6793.9|0
1738041300000|2025-01-28 05:15:00|6809.2|6794.2|6807.9|6792.9|6809.2|6794.2|6807.3|6792.3|8
1738041600000|2025-01-28 05:20:00|6808.3|6793.3|6808.3|6793.3|6808.3|6793.3|6808.3|6793.3|0
1738042200000|2025-01-28 05:30:00|6810.3|6795.3|6808.3|6793.3|6810.8|6795.8|6807.3|6792.3|11
1738042500000|2025-01-28 05:35:00|6807.8|6792.8|6807.8|6792.8|6809.3|6794.3|6807.8|6792.8|3
1738042800000|2025-01-28 05:40:00|6807.3|6792.3|6807.4|6792.4|6807.4|6792.4|6807.3|6792.3|0
1738043100000|2025-01-28 05:45:00|6807.8|6792.8|6807.8|6792.8|6807.8|6792.8|6807.8|6792.8|0
1738043400000|2025-01-28 05:50:00|||||||||1
1738043700000|2025-01-28 05:55:00|6807.3|6792.3|6801.8|6786.8|6807.3|6792.3|6801.8|6786.8|7
1738044000000|2025-01-28 06:00:00|6802.3|6787.3|6805.3|6790.3|6805.8|6790.8|6802.3|6787.3|5
1738044300000|2025-01-28 06:05:00|6804.5|6789.5|6803.8|6788.8|6804.8|6789.8|6803.3|6788.3|3
1738044900000|2025-01-28 06:15:00|6804.3|6789.3|6803.8|6788.8|6804.3|6789.3|6803.8|6788.8|0
1738045200000|2025-01-28 06:20:00|6803.9|6788.9|6803.8|6788.8|6804.3|6789.3|6803.8|6788.8|0
1738045500000|2025-01-28 06:25:00|6804.3|6789.3|6804.3|6789.3|6806.3|6791.3|6804.3|6789.3|6
1738045800000|2025-01-28 06:30:00|6802.9|6787.9|6802.9|6787.9|6804.3|6789.3|6802.4|6787.4|9
1738046100000|2025-01-28 06:35:00|6802.8|6787.8|6798.7|6783.7|6802.8|6787.8|6798.7|6783.7|38
1738046400000|2025-01-28 06:40:00|6798.8|6783.8|6797.2|6782.2|6798.8|6783.8|6796.8|6781.8|16
1738046700000|2025-01-28 06:45:00|6797.3|6782.3|6796.8|6781.8|6798.3|6783.3|6796.8|6781.8|10
1738047000000|2025-01-28 06:50:00|6797.2|6782.2|6798.9|6783.9|6798.9|6783.9|6797.2|6782.2|4
1738047300000|2025-01-28 06:55:00|6800.4|6785.4|6795.9|6780.9|6800.4|6785.4|6795.9|6780.9|31
1738047600000|2025-01-28 07:00:00|6796|6781|6797.4|6782.4|6797.9|6782.9|6795.9|6780.9|17
1738047900000|2025-01-28 07:05:00|6797.3|6782.3|6796.9|6781.9|6797.9|6782.9|6796.5|6781.5|3
1738048200000|2025-01-28 07:10:00|6797.3|6782.3|6798.8|6783.8|6798.9|6783.9|6796.9|6781.9|3
1738048500000|2025-01-28 07:15:00|6798.4|6783.4|6801.9|6786.9|6801.9|6786.9|6798.4|6783.4|12
1738048800000|2025-01-28 07:20:00|6801.4|6786.4|6798.8|6783.8|6801.9|6786.9|6798.8|6783.8|18
1738049100000|2025-01-28 07:25:00|6798.3|6783.3|6798.8|6783.8|6799.4|6784.4|6797.3|6782.3|8
1738049400000|2025-01-28 07:30:00|6797.9|6782.9|6798.4|6783.4|6799|6784|6797.9|6782.9|4
1738049700000|2025-01-28 07:35:00|6799.6|6784.6|6798.9|6783.9|6799.9|6784.9|6798.9|6783.9|4
1738050000000|2025-01-28 07:40:00|6799.4|6784.4|6796.9|6781.9|6799.7|6784.7|6796.9|6781.9|8
1738050300000|2025-01-28 07:45:00|6796.4|6781.4|6796.9|6781.9|6797.9|6782.9|6796.4|6781.4|8
1738050600000|2025-01-28 07:50:00|6797.7|6782.7|6797|6782|6798.8|6783.8|6796.9|6781.9|8
1738050900000|2025-01-28 07:55:00|6797.4|6782.4|6797|6782|6797.9|6782.9|6796.9|6781.9|5
1738051200000|2025-01-28 08:00:00|6796.9|6781.9|6795.3|6780.3|6796.9|6781.9|6790.3|6775.3|123
1738051500000|2025-01-28 08:05:00|6795.2|6780.2|6793.4|6778.4|6795.3|6780.3|6793.2|6778.2|10
1738051800000|2025-01-28 08:10:00|6794.3|6779.3|6793.3|6778.3|6795.7|6780.7|6790.7|6775.7|25
1738052100000|2025-01-28 08:15:00|6793.8|6778.8|6795.5|6780.5|6796.1|6781.1|6793.8|6778.8|39
1738052400000|2025-01-28 08:20:00|6795|6780|6796.9|6781.9|6797|6782|6794.4|6779.4|7
1738052700000|2025-01-28 08:25:00|6798.1|6783.1|6790.3|6775.3|6798.5|6783.5|6789.8|6774.8|35
1738053000000|2025-01-28 08:30:00|6789.8|6774.8|6791.8|6776.8|6793.4|6778.4|6788.9|6773.9|49
1738053300000|2025-01-28 08:35:00|6791.3|6776.3|6788.7|6773.7|6791.3|6776.3|6787.2|6772.2|159
1738053600000|2025-01-28 08:40:00|6789.7|6774.7|6790.1|6775.1|6790.2|6775.2|6788.7|6773.7|14
1738053900000|2025-01-28 08:45:00|6790.2|6775.2|6791.2|6776.2|6791.6|6776.6|6789.6|6774.6|89
1738054200000|2025-01-28 08:50:00|6791.3|6776.3|6795.8|6780.8|6796.5|6781.5|6791.2|6776.2|43
1738054500000|2025-01-28 08:55:00|6796.8|6781.8|6799|6784|6799.5|6784.5|6796|6781|13
1738054800000|2025-01-28 09:00:00|6798.6|6783.6|6797.4|6782.4|6801.2|6786.2|6797.4|6782.4|14
1738055100000|2025-01-28 09:05:00|6799|6784|6800.6|6785.6|6801.1|6786.1|6797.4|6782.4|10
1738055400000|2025-01-28 09:10:00|6800.7|6785.7|6800.6|6785.6|6802.1|6787.1|6798.6|6783.6|20
1738055700000|2025-01-28 09:15:00|6800.5|6785.5|6799.2|6784.2|6801.6|6786.6|6798.7|6783.7|43
1738056000000|2025-01-28 09:20:00|6799.1|6784.1|6797.1|6782.1|6799.2|6784.2|6797.1|6782.1|14
1738056300000|2025-01-28 09:25:00|6797.5|6782.5|6797.6|6782.6|6797.7|6782.7|6797.5|6782.5|7
1738056600000|2025-01-28 09:30:00|6797.1|6782.1|6798.2|6783.2|6799.1|6784.1|6797.1|6782.1|10
1738056900000|2025-01-28 09:35:00|6797.7|6782.7|6797.7|6782.7|6798.1|6783.1|6797.1|6782.1|26
1738057200000|2025-01-28 09:40:00|6797.6|6782.6|6797.6|6782.6|6798.6|6783.6|6797.1|6782.1|13
1738057500000|2025-01-28 09:45:00|6797.1|6782.1|6798.7|6783.7|6800.1|6785.1|6797.1|6782.1|16
1738057800000|2025-01-28 09:50:00|6800.1|6785.1|6800.9|6785.9|6801.6|6786.6|6799.7|6784.7|26
1738058100000|2025-01-28 09:55:00|6801.5|6786.5|6800.9|6785.9|6801.5|6786.5|6800.9|6785.9|11
1738058400000|2025-01-28 10:00:00|6801.3|6786.3|6801.2|6786.2|6802.4|6787.4|6800.8|6785.8|18
1738058700000|2025-01-28 10:05:00|6801.3|6786.3|6802.7|6787.7|6802.7|6787.7|6800.8|6785.8|35
1738059000000|2025-01-28 10:10:00|6802.2|6787.2|6801.3|6786.3|6803.2|6788.2|6800.7|6785.7|19
1738059300000|2025-01-28 10:15:00|6801.2|6786.2|6801.2|6786.2|6802.1|6787.1|6800.7|6785.7|8
1738059600000|2025-01-28 10:20:00|6801.3|6786.3|6801.2|6786.2|6802.2|6787.2|6800.7|6785.7|16
1738059900000|2025-01-28 10:25:00|6800.7|6785.7|6800.2|6785.2|6801.2|6786.2|6800.2|6785.2|12
1738060200000|2025-01-28 10:30:00|6799.7|6784.7|6797.2|6782.2|6799.7|6784.7|6796.7|6781.7|48
1738060500000|2025-01-28 10:35:00|6797.3|6782.3|6798.8|6783.8|6799.2|6784.2|6796.8|6781.8|13
1738060800000|2025-01-28 10:40:00|6798.3|6783.3|6798.2|6783.2|6798.3|6783.3|6797.3|6782.3|10
1738061100000|2025-01-28 10:45:00|6797.8|6782.8|6797.8|6782.8|6802.3|6787.3|6797.8|6782.8|26
1738061400000|2025-01-28 10:50:00|6798.2|6783.2|6800.4|6785.4|6801.6|6786.6|6798.2|6783.2|23
1738061700000|2025-01-28 10:55:00|6800.5|6785.5|6800.3|6785.3|6801.3|6786.3|6799.7|6784.7|22
1738062000000|2025-01-28 11:00:00|6800.7|6785.7|6799.7|6784.7|6801.8|6786.8|6799.7|6784.7|15
1738062300000|2025-01-28 11:05:00|6800.1|6785.1|6801.2|6786.2|6801.9|6786.9|6800.1|6785.1|19
1738062600000|2025-01-28 11:10:00|6801.4|6786.4|6813.8|6798.8|6813.8|6798.8|6801|6786|52
1738062900000|2025-01-28 11:15:00|6812.3|6797.3|6817.2|6802.2|6817.3|6802.3|6812.3|6797.3|34
1738063200000|2025-01-28 11:20:00|6815.3|6800.3|6814.7|6799.7|6816.3|6801.3|6814.3|6799.3|6
1738063500000|2025-01-28 11:25:00|6814.3|6799.3|6813.8|6798.8|6820.8|6805.8|6813.8|6798.8|18
1738063800000|2025-01-28 11:30:00|6813.2|6798.2|6809.7|6794.7|6813.2|6798.2|6809.7|6794.7|8
1738064100000|2025-01-28 11:35:00|6809.8|6794.8|6814.3|6799.3|6814.3|6799.3|6808.8|6793.8|9
1738064400000|2025-01-28 11:40:00|6814.2|6799.2|6813.2|6798.2|6815.5|6800.5|6813.2|6798.2|10
1738064700000|2025-01-28 11:45:00|6813.3|6798.3|6819.3|6804.3|6819.7|6804.7|6813.3|6798.3|17
1738065000000|2025-01-28 11:50:00|6818.5|6803.5|6817.2|6802.2|6820.3|6805.3|6816.7|6801.7|17
1738065300000|2025-01-28 11:55:00|6817.3|6802.3|6817.3|6802.3|6817.8|6802.8|6817.2|6802.2|2
1738065600000|2025-01-28 12:00:00|6817.2|6802.2|6816.8|6801.8|6817.8|6802.8|6816.7|6801.7|7
1738065900000|2025-01-28 12:05:00|6816|6801|6814.2|6799.2|6816|6801|6813.7|6798.7|11
1738066200000|2025-01-28 12:10:00|6813.1|6798.1|6811.7|6796.7|6814.3|6799.3|6809.6|6794.6|16
1738066500000|2025-01-28 12:15:00|6811.3|6796.3|6812|6797|6812.2|6797.2|6811.2|6796.2|3
1738066800000|2025-01-28 12:20:00|6813.1|6798.1|6817.1|6802.1|6818.2|6803.2|6813.1|6798.1|13
1738067100000|2025-01-28 12:25:00|6816.7|6801.7|6814.4|6799.4|6816.7|6801.7|6814.4|6799.4|7
1738067400000|2025-01-28 12:30:00|6814.1|6799.1|6818.9|6803.9|6819|6804|6812.1|6797.1|18
1738067700000|2025-01-28 12:35:00|6818.2|6803.2|6820.3|6805.3|6825.4|6810.4|6818.2|6803.2|15
1738068000000|2025-01-28 12:40:00|6820.4|6805.4|6819.5|6804.5|6820.8|6805.8|6819.5|6804.5|27
1738068300000|2025-01-28 12:45:00|6819.7|6804.7|6819.8|6804.8|6820.7|6805.7|6819|6804|20
1738068600000|2025-01-28 12:50:00|6820.2|6805.2|6819.7|6804.7|6820.2|6805.2|6818.1|6803.1|82
1738068900000|2025-01-28 12:55:00|6820.1|6805.1|6820.9|6805.9|6828.2|6813.2|6818.1|6803.1|49
1738069200000|2025-01-28 13:00:00|6821.3|6806.3|6829.2|6814.2|6829.6|6814.6|6820.2|6805.2|115
1738069500000|2025-01-28 13:05:00|6828.7|6813.7|6820.3|6805.3|6829.8|6814.8|6820.2|6805.2|77
1738069800000|2025-01-28 13:10:00|6820.4|6805.4|6825|6810|6825|6810|6819.7|6804.7|29
1738070100000|2025-01-28 13:15:00|6826.3|6811.3|6825.4|6810.4|6831.8|6816.8|6824.8|6809.8|189
1738070400000|2025-01-28 13:20:00|6825.9|6810.9|6821.3|6806.3|6826|6811|6819|6804|30
1738070700000|2025-01-28 13:25:00|6820.5|6805.5|6828.6|6813.6|6830|6815|6819.4|6804.4|37
1738071000000|2025-01-28 13:30:00|6829|6814|6842.6|6827.6|6845.6|6830.6|6826.9|6811.9|70
1738071300000|2025-01-28 13:35:00|6843.1|6828.1|6838.6|6823.6|6843.1|6828.1|6835.7|6820.7|57
1738071600000|2025-01-28 13:40:00|6839.6|6824.6|6837.7|6822.7|6840.2|6825.2|6837.6|6822.6|44
1738071900000|2025-01-28 13:45:00|6838.5|6823.5|6836.1|6821.1|6841.1|6826.1|6835.6|6820.6|37
1738072200000|2025-01-28 13:50:00|6836.7|6821.7|6833|6818|6838|6823|6832.3|6817.3|65
1738072500000|2025-01-28 13:55:00|6832.9|6817.9|6833|6818|6833|6818|6831.4|6816.4|26
1738072800000|2025-01-28 14:00:00|6832.9|6817.9|6836|6821|6836.9|6821.9|6831|6816|22
1738073100000|2025-01-28 14:05:00|6836.5|6821.5|6835.6|6820.6|6839.6|6824.6|6835.6|6820.6|61
1738073400000|2025-01-28 14:10:00|6833.6|6818.6|6839.3|6824.3|6839.3|6824.3|6830.3|6815.3|38
1738073700000|2025-01-28 14:15:00|6839.2|6824.2|6830.7|6815.7|6839.3|6824.3|6830.3|6815.3|33
1738074000000|2025-01-28 14:20:00|6827.7|6812.7|6838|6823|6838|6823|6827.2|6812.2|50
1738074300000|2025-01-28 14:25:00|6838.5|6823.5|6839.9|6824.9|6844.5|6829.5|6838.5|6823.5|82
1738074600000|2025-01-28 14:30:00|6840|6825|6838.3|6823.3|6840.4|6825.4|6829.9|6814.9|169
1738074900000|2025-01-28 14:35:00|6837.5|6822.5|6834.5|6819.5|6837.5|6822.5|6828.9|6813.9|161
1738075200000|2025-01-28 14:40:00|6834.4|6819.4|6830.7|6815.7|6835|6820|6829|6814|194
1738075500000|2025-01-28 14:45:00|6831.6|6816.6|6826.2|6811.2|6832.2|6817.2|6822.1|6807.1|119
1738075800000|2025-01-28 14:50:00|6827.7|6812.7|6833.7|6818.7|6834.2|6819.2|6826.7|6811.7|114
1738076100000|2025-01-28 14:55:00|6833.6|6818.6|6833.1|6818.1|6834.2|6819.2|6831.7|6816.7|98
1738076400000|2025-01-28 15:00:00|6832.8|6817.8|6829.6|6814.6|6834.1|6819.1|6828.6|6813.6|214
1738076700000|2025-01-28 15:05:00|6830.2|6815.2|6827.1|6812.1|6831.7|6816.7|6824.7|6809.7|77
1738077000000|2025-01-28 15:10:00|6826.7|6811.7|6833.4|6818.4|6834.4|6819.4|6826.7|6811.7|263
1738077300000|2025-01-28 15:15:00|6833.8|6818.8|6848.1|6833.1|6848.2|6833.2|6833.7|6818.7|415
1738077600000|2025-01-28 15:20:00|6847.1|6832.1|6840.6|6825.6|6850.1|6835.1|6840.1|6825.1|156
1738077900000|2025-01-28 15:25:00|6841.7|6826.7|6848.5|6833.5|6848.6|6833.6|6841.7|6826.7|100
1738078200000|2025-01-28 15:30:00|6848.6|6833.6|6838.3|6823.3|6848.6|6833.6|6836.3|6821.3|238
1738078500000|2025-01-28 15:35:00|6837.9|6822.9|6833.9|6818.9|6838.9|6823.9|6829.9|6814.9|60
1738078800000|2025-01-28 15:40:00|6833.5|6818.5|6832|6817|6833.9|6818.9|6827.9|6812.9|55
1738079100000|2025-01-28 15:45:00|6831.9|6816.9|6830.4|6815.4|6833.4|6818.4|6830.4|6815.4|32
1738079400000|2025-01-28 15:50:00|6830|6815|6835.1|6820.1|6836.6|6821.6|6827.4|6812.4|76
1738079700000|2025-01-28 15:55:00|6835.9|6820.9|6827.5|6812.5|6836.1|6821.1|6827.5|6812.5|63
1738080000000|2025-01-28 16:00:00|6827.1|6812.1|6826.6|6811.6|6827.1|6812.1|6820.5|6805.5|165
1738080300000|2025-01-28 16:05:00|6826.5|6811.5|6832.1|6817.1|6832.1|6817.1|6825|6810|71
1738080600000|2025-01-28 16:10:00|6832.5|6817.5|6827.5|6812.5|6833.5|6818.5|6821|6806|152
1738080900000|2025-01-28 16:15:00|6827.3|6812.3|6826.5|6811.5|6831.1|6816.1|6825.4|6810.4|84
1738081200000|2025-01-28 16:20:00|6825.6|6810.6|6816.5|6801.5|6830.6|6815.6|6816.5|6801.5|122
1738081500000|2025-01-28 16:25:00|6814.9|6799.9|6815|6800|6816.9|6801.9|6812.5|6797.5|90
1738081800000|2025-01-28 16:30:00|6814.6|6799.6|6819.2|6804.2|6819.2|6804.2|6814.6|6799.6|69
1738082100000|2025-01-28 16:35:00|6818.1|6803.1|6824.3|6809.3|6825.1|6810.1|6816.7|6801.7|63
1738082400000|2025-01-28 16:40:00|6824.7|6809.7|6823.2|6808.2|6827.7|6812.7|6819.7|6804.7|84
1738082700000|2025-01-28 16:45:00|6823.1|6808.1|6821.7|6806.7|6823.2|6808.2|6818.6|6803.6|141
1738083000000|2025-01-28 16:50:00|6822.2|6807.2|6820.7|6805.7|6822.2|6807.2|6820.1|6805.1|34
1738083300000|2025-01-28 16:55:00|6820.6|6805.6|6815.6|6800.6|6820.6|6805.6|6814.6|6799.6|56
1738083600000|2025-01-28 17:00:00|6814.8|6799.8|6813.6|6798.6|6815.6|6800.6|6811.6|6796.6|91
1738083900000|2025-01-28 17:05:00|6813.7|6798.7|6811.7|6796.7|6816.6|6801.6|6811.7|6796.7|57
1738084200000|2025-01-28 17:10:00|6812.1|6797.1|6817.5|6802.5|6819.2|6804.2|6811.7|6796.7|52
1738084500000|2025-01-28 17:15:00|6816.7|6801.7|6812.6|6797.6|6816.7|6801.7|6812.6|6797.6|46
1738084800000|2025-01-28 17:20:00|6812.2|6797.2|6812.6|6797.6|6814.6|6799.6|6811.6|6796.6|56
1738085100000|2025-01-28 17:25:00|6812.7|6797.7|6811.6|6796.6|6814.6|6799.6|6811.1|6796.1|28
1738085400000|2025-01-28 17:30:00|6811.1|6796.1|6807.7|6792.7|6811.6|6796.6|6807.7|6792.7|51
1738085700000|2025-01-28 17:35:00|6808.5|6793.5|6812.4|6797.4|6812.4|6797.4|6806.8|6791.8|233
1738086000000|2025-01-28 17:40:00|6812.8|6797.8|6812|6797|6813.3|6798.3|6811|6796|74
1738086300000|2025-01-28 17:45:00|6812.5|6797.5|6810.4|6795.4|6812.5|6797.5|6810|6795|30
1738086600000|2025-01-28 17:50:00|6810|6795|6810.5|6795.5|6810.5|6795.5|6806.9|6791.9|82
1738086900000|2025-01-28 17:55:00|6809.9|6794.9|6807|6792|6810.4|6795.4|6806.4|6791.4|336
1738087200000|2025-01-28 18:00:00|6807.1|6792.1|6806.4|6791.4|6808.9|6793.9|6806.4|6791.4|69
1738087500000|2025-01-28 18:05:00|6806.3|6791.3|6796.9|6781.9|6806.3|6791.3|6794.8|6779.8|351
1738087800000|2025-01-28 18:10:00|6797.7|6782.7|6795.8|6780.8|6799.3|6784.3|6795.8|6780.8|41
1738088100000|2025-01-28 18:15:00|6796|6781|6796.8|6781.8|6797.8|6782.8|6794.7|6779.7|125
1738088400000|2025-01-28 18:20:00|6796.4|6781.4|6796.2|6781.2|6796.9|6781.9|6793.1|6778.1|116
1738088700000|2025-01-28 18:25:00|6797.1|6782.1|6797.5|6782.5|6798.5|6783.5|6792.9|6777.9|156
1738089000000|2025-01-28 18:30:00|6798.3|6783.3|6797.8|6782.8|6800.1|6785.1|6794.6|6779.6|247
1738089300000|2025-01-28 18:35:00|6799|6784|6801.6|6786.6|6804.8|6789.8|6799|6784|242
1738089600000|2025-01-28 18:40:00|6801.7|6786.7|6802.6|6787.6|6805.2|6790.2|6801.6|6786.6|37
1738089900000|2025-01-28 18:45:00|6803.6|6788.6|6802.6|6787.6|6805.5|6790.5|6802|6787|122
1738090200000|2025-01-28 18:50:00|6803.1|6788.1|6808.6|6793.6|6811.5|6796.5|6802.5|6787.5|143
1738090500000|2025-01-28 18:55:00|6808.8|6793.8|6806.8|6791.8|6808.8|6793.8|6805.1|6790.1|89
1738090800000|2025-01-28 19:00:00|6807.7|6792.7|6809.7|6794.7|6810.9|6795.9|6804.2|6789.2|218
1738091100000|2025-01-28 19:05:00|6808.8|6793.8|6807.3|6792.3|6809.3|6794.3|6805.4|6790.4|221
1738091400000|2025-01-28 19:10:00|6807.2|6792.2|6798.5|6783.5|6807.2|6792.2|6794.1|6779.1|1064
1738091700000|2025-01-28 19:15:00|6798|6783|6798|6783|6800|6785|6795.6|6780.6|552
1738116000000|2025-01-29 02:00:00|6797.4|6782.4|6794|6779|6800.9|6785.9|6794|6779|95
1738116300000|2025-01-29 02:05:00|6792|6777|6796.7|6781.7|6797.3|6782.3|6791.6|6776.6|77
1738116600000|2025-01-29 02:10:00|6796.6|6781.6|6798.8|6783.8|6798.8|6783.8|6792.7|6777.7|4
1738116900000|2025-01-29 02:15:00|6798.7|6783.7|6798|6783|6799|6784|6798|6783|1
1738117200000|2025-01-29 02:20:00|6796.5|6781.5|6795.1|6780.1|6796.6|6781.6|6795.1|6780.1|5
1738117500000|2025-01-29 02:25:00|6794.7|6779.7|6793.7|6778.7|6795.1|6780.1|6793.6|6778.6|3
1738117800000|2025-01-29 02:30:00|6793.9|6778.9|6802.6|6787.6|6803.6|6788.6|6793.9|6778.9|11
1738118100000|2025-01-29 02:35:00|6802.5|6787.5|6802.2|6787.2|6802.7|6787.7|6802.2|6787.2|0
1738118400000|2025-01-29 02:40:00|6802.7|6787.7|6803.1|6788.1|6803.1|6788.1|6802.7|6787.7|2
1738118700000|2025-01-29 02:45:00|6802.6|6787.6|6807.6|6792.6|6810.6|6795.6|6802.6|6787.6|15
1738119000000|2025-01-29 02:50:00|6806.2|6791.2|6805.2|6790.2|6806.2|6791.2|6803.2|6788.2|6
1738119300000|2025-01-29 02:55:00|6804.8|6789.8|6806.1|6791.1|6806.1|6791.1|6804.1|6789.1|2
1738119600000|2025-01-29 03:00:00|6806.8|6791.8|6810.8|6795.8|6810.8|6795.8|6806.8|6791.8|41
1738119900000|2025-01-29 03:05:00|6809.4|6794.4|6810.3|6795.3|6810.3|6795.3|6809.3|6794.3|11
1738120200000|2025-01-29 03:10:00|6809.9|6794.9|6809.3|6794.3|6810.3|6795.3|6809.3|6794.3|10
1738120500000|2025-01-29 03:15:00|6806.8|6791.8|6806.7|6791.7|6806.8|6791.8|6806.6|6791.6|11
1738120800000|2025-01-29 03:20:00|6806.6|6791.6|6805.7|6790.7|6806.7|6791.7|6805.7|6790.7|1
1738121100000|2025-01-29 03:25:00|6805.2|6790.2|6805.7|6790.7|6805.7|6790.7|6805.2|6790.2|5
1738122300000|2025-01-29 03:45:00|||||||||1
1738122600000|2025-01-29 03:50:00|6810.2|6795.2|6805.7|6790.7|6810.2|6795.2|6805.7|6790.7|4
1738122900000|2025-01-29 03:55:00|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|0
1738123200000|2025-01-29 04:00:00|6804.2|6789.2|6804.3|6789.3|6804.3|6789.3|6804.2|6789.2|1
1738123500000|2025-01-29 04:05:00|6804.8|6789.8|6805.8|6790.8|6805.8|6790.8|6804.8|6789.8|1
1738123800000|2025-01-29 04:10:00|6805.7|6790.7|6808.2|6793.2|6808.2|6793.2|6805.7|6790.7|4
1738124100000|2025-01-29 04:15:00|6808.4|6793.4|6807.8|6792.8|6808.8|6793.8|6807.8|6792.8|1
1738124400000|2025-01-29 04:20:00|6808.2|6793.2|6809.2|6794.2|6810.2|6795.2|6808.2|6793.2|0
1738124700000|2025-01-29 04:25:00|6808.7|6793.7|6808.2|6793.2|6808.7|6793.7|6808.2|6793.2|0
1738125000000|2025-01-29 04:30:00|6807.7|6792.7|6808.8|6793.8|6808.9|6793.9|6807.7|6792.7|1
1738125300000|2025-01-29 04:35:00|6808.3|6793.3|6811.3|6796.3|6811.3|6796.3|6808.3|6793.3|2
1738125600000|2025-01-29 04:40:00|6811.2|6796.2|6811.9|6796.9|6811.9|6796.9|6811.2|6796.2|4
1738125900000|2025-01-29 04:45:00|6812.3|6797.3|6809.9|6794.9|6812.3|6797.3|6809.8|6794.8|2
1738126200000|2025-01-29 04:50:00|6810.3|6795.3|6811.7|6796.7|6811.8|6796.8|6810.3|6795.3|3
1738126500000|2025-01-29 04:55:00|6811.3|6796.3|6811.7|6796.7|6811.8|6796.8|6811.3|6796.3|0
1738126800000|2025-01-29 05:00:00|6811.3|6796.3|6811.8|6796.8|6811.8|6796.8|6811.3|6796.3|0
1738127100000|2025-01-29 05:05:00|6811.7|6796.7|6808.3|6793.3|6811.8|6796.8|6808.3|6793.3|5
1738127700000|2025-01-29 05:15:00|6808.4|6793.4|6810.3|6795.3|6810.3|6795.3|6808.4|6793.4|1
1738128000000|2025-01-29 05:20:00|6810.7|6795.7|6809.3|6794.3|6811.8|6796.8|6808.7|6793.7|2
1738128300000|2025-01-29 05:25:00|6808.8|6793.8|6805.9|6790.9|6809.3|6794.3|6805.9|6790.9|16
1738128600000|2025-01-29 05:30:00|6807.7|6792.7|6807.3|6792.3|6807.7|6792.7|6805.9|6790.9|2
1738128900000|2025-01-29 05:35:00|6806.4|6791.4|6807.3|6792.3|6807.3|6792.3|6806.4|6791.4|0
1738129200000|2025-01-29 05:40:00|6807.4|6792.4|6807.3|6792.3|6807.4|6792.4|6807.3|6792.3|0
1738129500000|2025-01-29 05:45:00|6806.8|6791.8|6806.8|6791.8|6807.3|6792.3|6806.8|6791.8|0
1738129800000|2025-01-29 05:50:00|6806.9|6791.9|6806.8|6791.8|6806.9|6791.9|6806.8|6791.8|0
1738130100000|2025-01-29 05:55:00|6806.9|6791.9|6806.3|6791.3|6806.9|6791.9|6806.3|6791.3|0
1738130400000|2025-01-29 06:00:00|6806.8|6791.8|6807.3|6792.3|6807.3|6792.3|6806.8|6791.8|2
1738130700000|2025-01-29 06:05:00|6809.3|6794.3|6807.8|6792.8|6809.3|6794.3|6807.7|6792.7|5
1738131900000|2025-01-29 06:25:00|6807.7|6792.7|6807.7|6792.7|6807.8|6792.8|6807.7|6792.7|0
1738132200000|2025-01-29 06:30:00|6807.9|6792.9|6809.4|6794.4|6809.4|6794.4|6807.7|6792.7|6
1738132500000|2025-01-29 06:35:00|6809.5|6794.5|6809.9|6794.9|6809.9|6794.9|6809.4|6794.4|0
1738132800000|2025-01-29 06:40:00|6809.8|6794.8|6809.4|6794.4|6809.8|6794.8|6808.4|6793.4|1
1738133100000|2025-01-29 06:45:00|6808.6|6793.6|6808.4|6793.4|6809.4|6794.4|6808.4|6793.4|1
1738133400000|2025-01-29 06:50:00|6808.3|6793.3|6807.4|6792.4|6808.4|6793.4|6807.4|6792.4|0
1738133700000|2025-01-29 06:55:00|6807|6792|6807.9|6792.9|6807.9|6792.9|6806.9|6791.9|1
1738134000000|2025-01-29 07:00:00|6807.8|6792.8|6807.4|6792.4|6809.3|6794.3|6806.9|6791.9|14
1738134300000|2025-01-29 07:05:00|6806.9|6791.9|6808.9|6793.9|6808.9|6793.9|6806.9|6791.9|3
1738134600000|2025-01-29 07:10:00|6808.8|6793.8|6808.4|6793.4|6808.9|6793.9|6807.8|6792.8|3
1738134900000|2025-01-29 07:15:00|6808.9|6793.9|6808.9|6793.9|6809|6794|6808|6793|0
1738135200000|2025-01-29 07:20:00|6808.8|6793.8|6808.4|6793.4|6808.9|6793.9|6808|6793|0
1738135500000|2025-01-29 07:25:00|6806.9|6791.9|6806.3|6791.3|6807.9|6792.9|6806.3|6791.3|7
1738135800000|2025-01-29 07:30:00|6806.4|6791.4|6807.8|6792.8|6808|6793|6806.4|6791.4|5
1738136100000|2025-01-29 07:35:00|6807.9|6792.9|6807.8|6792.8|6807.9|6792.9|6807.8|6792.8|0
1738136400000|2025-01-29 07:40:00|6807.9|6792.9|6803.3|6788.3|6807.9|6792.9|6803.3|6788.3|10
1738136700000|2025-01-29 07:45:00|6803.4|6788.4|6804.9|6789.9|6804.9|6789.9|6803.3|6788.3|3
1738137000000|2025-01-29 07:50:00|6805.9|6790.9|6805|6790|6806|6791|6804.4|6789.4|7
1738137300000|2025-01-29 07:55:00|6805.1|6790.1|6802.9|6787.9|6806.4|6791.4|6802.9|6787.9|5
1738137600000|2025-01-29 08:00:00|6803.4|6788.4|6804.5|6789.5|6805|6790|6803.4|6788.4|1
1738137900000|2025-01-29 08:05:00|6804.6|6789.6|6805.9|6790.9|6806|6791|6804.6|6789.6|18
1738138200000|2025-01-29 08:10:00|6805.5|6790.5|6804.5|6789.5|6805.9|6790.9|6804.5|6789.5|2
1738138500000|2025-01-29 08:15:00|6804.9|6789.9|6807|6792|6807.5|6792.5|6804.9|6789.9|4
1738138800000|2025-01-29 08:20:00|6807.8|6792.8|6806.9|6791.9|6807.8|6792.8|6805.6|6790.6|3
1738139100000|2025-01-29 08:25:00|6807.1|6792.1|6804.5|6789.5|6807.1|6792.1|6804.1|6789.1|4
1738139400000|2025-01-29 08:30:00|6804.4|6789.4|6806.5|6791.5|6807|6792|6804|6789|11
1738139700000|2025-01-29 08:35:00|6806.6|6791.6|6807.5|6792.5|6807.6|6792.6|6806.5|6791.5|6
1738140000000|2025-01-29 08:40:00|6806.7|6791.7|6803.9|6788.9|6806.7|6791.7|6803.9|6788.9|44
1738140300000|2025-01-29 08:45:00|6804.3|6789.3|6805.9|6790.9|6807.3|6792.3|6803.3|6788.3|16
1738140600000|2025-01-29 08:50:00|6806|6791|6804|6789|6806|6791|6803.9|6788.9|6
1738140900000|2025-01-29 08:55:00|6804.4|6789.4|6796.8|6781.8|6804.9|6789.9|6796.8|6781.8|21
1738141200000|2025-01-29 09:00:00|6795.4|6780.4|6796.9|6781.9|6797.6|6782.6|6790.7|6775.7|91
1738141500000|2025-01-29 09:05:00|6795.3|6780.3|6794.6|6779.6|6798.2|6783.2|6794.6|6779.6|22
1738141800000|2025-01-29 09:10:00|6794.5|6779.5|6788.4|6773.4|6794.5|6779.5|6788.1|6773.1|111
1738142100000|2025-01-29 09:15:00|6789.4|6774.4|6784.7|6769.7|6789.5|6774.5|6784.7|6769.7|160
1738142400000|2025-01-29 09:20:00|6784.8|6769.8|6783.3|6768.3|6786.2|6771.2|6782.7|6767.7|57
1738142700000|2025-01-29 09:25:00|6783.2|6768.2|6788.2|6773.2|6788.3|6773.3|6783.2|6768.2|42
1738143000000|2025-01-29 09:30:00|6786.8|6771.8|6784.5|6769.5|6786.8|6771.8|6783.2|6768.2|32
1738143300000|2025-01-29 09:35:00|6782.1|6767.1|6781.1|6766.1|6783|6768|6781|6766|41
1738143600000|2025-01-29 09:40:00|6781|6766|6781.3|6766.3|6783.2|6768.2|6780.7|6765.7|70
1738143900000|2025-01-29 09:45:00|6781.7|6766.7|6781.2|6766.2|6782.8|6767.8|6780.7|6765.7|33
1738144200000|2025-01-29 09:50:00|6780.7|6765.7|6779.7|6764.7|6781.2|6766.2|6779.7|6764.7|26
1738144500000|2025-01-29 09:55:00|6780.3|6765.3|6782.3|6767.3|6782.3|6767.3|6780.1|6765.1|40
1738144800000|2025-01-29 10:00:00|6782.7|6767.7|6782.7|6767.7|6784.2|6769.2|6781.7|6766.7|24
1738145100000|2025-01-29 10:05:00|6782.6|6767.6|6779.7|6764.7|6782.6|6767.6|6779.7|6764.7|101
1738145400000|2025-01-29 10:10:00|6779.9|6764.9|6780.6|6765.6|6780.7|6765.7|6778.7|6763.7|206
1738145700000|2025-01-29 10:15:00|6780.2|6765.2|6780.6|6765.6|6780.7|6765.7|6779.7|6764.7|11
1738146000000|2025-01-29 10:20:00|6780.1|6765.1|6779.5|6764.5|6780.1|6765.1|6779.5|6764.5|15
1738146300000|2025-01-29 10:25:00|6779.7|6764.7|6780|6765|6780.1|6765.1|6779.5|6764.5|35
1738146600000|2025-01-29 10:30:00|6779.9|6764.9|6780.3|6765.3|6781.8|6766.8|6779.5|6764.5|117
1738146900000|2025-01-29 10:35:00|6779.9|6764.9|6785|6770|6785.6|6770.6|6779.9|6764.9|44
1738147200000|2025-01-29 10:40:00|6784.5|6769.5|6784.5|6769.5|6786.4|6771.4|6784.4|6769.4|11
1738147500000|2025-01-29 10:45:00|6784|6769|6782.1|6767.1|6784.5|6769.5|6782.1|6767.1|37
1738147800000|2025-01-29 10:50:00|6783.7|6768.7|6782.6|6767.6|6784.7|6769.7|6782.1|6767.1|33
1738148100000|2025-01-29 10:55:00|6782.7|6767.7|6783.7|6768.7|6784.7|6769.7|6781.2|6766.2|32
1738148400000|2025-01-29 11:00:00|6784.2|6769.2|6786.2|6771.2|6786.2|6771.2|6783.7|6768.7|20
1738148700000|2025-01-29 11:05:00|6785.8|6770.8|6788.7|6773.7|6789.2|6774.2|6785.6|6770.6|26
1738149000000|2025-01-29 11:10:00|6790.8|6775.8|6788.9|6773.9|6791.2|6776.2|6788.7|6773.7|64
1738149300000|2025-01-29 11:15:00|6788.4|6773.4|6787|6772|6788.4|6773.4|6786|6771|24
1738149600000|2025-01-29 11:20:00|6786.5|6771.5|6786|6771|6786.6|6771.6|6785.5|6770.5|17
1738149900000|2025-01-29 11:25:00|6785.9|6770.9|6786.5|6771.5|6787|6772|6784.9|6769.9|30
1738150200000|2025-01-29 11:30:00|6786|6771|6785.9|6770.9|6786.6|6771.6|6785.5|6770.5|13
1738150500000|2025-01-29 11:35:00|6785.5|6770.5|6786.2|6771.2|6787.5|6772.5|6785.5|6770.5|19
1738150800000|2025-01-29 11:40:00|6786.6|6771.6|6785|6770|6786.6|6771.6|6784.9|6769.9|15
1738151100000|2025-01-29 11:45:00|6784.9|6769.9|6784.4|6769.4|6785.9|6770.9|6784.4|6769.4|14
1738151400000|2025-01-29 11:50:00|6784.9|6769.9|6783.9|6768.9|6785.4|6770.4|6783.9|6768.9|35
1738151700000|2025-01-29 11:55:00|6784|6769|6781.8|6766.8|6784|6769|6781.2|6766.2|162
1738152000000|2025-01-29 12:00:00|6781.7|6766.7|6781.2|6766.2|6781.7|6766.7|6781.2|6766.2|37
1738152300000|2025-01-29 12:05:00|6781.8|6766.8|6781.7|6766.7|6781.9|6766.9|6781.2|6766.2|74
1738152600000|2025-01-29 12:10:00|6781.6|6766.6|6781.8|6766.8|6783.9|6768.9|6781.2|6766.2|65
1738152900000|2025-01-29 12:15:00|6781.7|6766.7|6782.3|6767.3|6782.3|6767.3|6781.2|6766.2|51
1738153200000|2025-01-29 12:20:00|6782.8|6767.8|6783|6768|6784|6769|6781.9|6766.9|45
1738153500000|2025-01-29 12:25:00|6782.9|6767.9|6781.9|6766.9|6784|6769|6781.4|6766.4|26
1738153800000|2025-01-29 12:30:00|6782.1|6767.1|6782.5|6767.5|6784|6769|6781.9|6766.9|58
1738154100000|2025-01-29 12:35:00|6781.9|6766.9|6781.5|6766.5|6783.1|6768.1|6781.5|6766.5|44
1738154400000|2025-01-29 12:40:00|6781.3|6766.3|6781.3|6766.3|6781.9|6766.9|6781.3|6766.3|18
1738154700000|2025-01-29 12:45:00|6774.1|6759.1|6769.6|6754.6|6774.1|6759.1|6769.1|6754.1|300
1738155000000|2025-01-29 12:50:00|6769.2|6754.2|6769.1|6754.1|6770.7|6755.7|6769.1|6754.1|61
1738155300000|2025-01-29 12:55:00|6769.6|6754.6|6768.9|6753.9|6770.1|6755.1|6768.9|6753.9|75
1738155600000|2025-01-29 13:00:00|6769.1|6754.1|6768.9|6753.9|6772|6757|6768.9|6753.9|249
1738155900000|2025-01-29 13:05:00|6769.4|6754.4|6774.8|6759.8|6774.8|6759.8|6765.5|6750.5|315
1738156200000|2025-01-29 13:10:00|6774.3|6759.3|6774.8|6759.8|6778.8|6763.8|6774.1|6759.1|80
1738156500000|2025-01-29 13:15:00|6775.2|6760.2|6776.4|6761.4|6776.4|6761.4|6769.6|6754.6|72
1738156800000|2025-01-29 13:20:00|6776.9|6761.9|6781.8|6766.8|6786.1|6771.1|6775.3|6760.3|147
1738157100000|2025-01-29 13:25:00|6781.7|6766.7|6780.2|6765.2|6781.8|6766.8|6777.2|6762.2|48
1738157400000|2025-01-29 13:30:00|6779.8|6764.8|6778.1|6763.1|6787.7|6772.7|6774.5|6759.5|91
1738157700000|2025-01-29 13:35:00|6778.2|6763.2|6776.6|6761.6|6778.2|6763.2|6774.6|6759.6|48
1738158000000|2025-01-29 13:40:00|6776.2|6761.2|6778.2|6763.2|6778.2|6763.2|6775.1|6760.1|27
1738158300000|2025-01-29 13:45:00|6778.1|6763.1|6772.5|6757.5|6778.2|6763.2|6770.9|6755.9|38
1738158600000|2025-01-29 13:50:00|6772.6|6757.6|6775.8|6760.8|6776.8|6761.8|6770.9|6755.9|131
1738158900000|2025-01-29 13:55:00|6776.2|6761.2|6771.6|6756.6|6776.2|6761.2|6771.1|6756.1|89
1738159200000|2025-01-29 14:00:00|6771.1|6756.1|6778.8|6763.8|6780.3|6765.3|6769.6|6754.6|107
1738159500000|2025-01-29 14:05:00|6778.3|6763.3|6781.2|6766.2|6785.3|6770.3|6777.3|6762.3|67
1738159800000|2025-01-29 14:10:00|6781.3|6766.3|6783.4|6768.4|6784.2|6769.2|6779.3|6764.3|47
1738160100000|2025-01-29 14:15:00|6783.3|6768.3|6786.8|6771.8|6789.3|6774.3|6783.3|6768.3|77
1738160400000|2025-01-29 14:20:00|6786.7|6771.7|6794.5|6779.5|6794.5|6779.5|6785.5|6770.5|49
1738160700000|2025-01-29 14:25:00|6794.8|6779.8|6797.1|6782.1|6799.9|6784.9|6793.8|6778.8|69
1738161000000|2025-01-29 14:30:00|6796.6|6781.6|6796.5|6781.5|6797.5|6782.5|6786.9|6771.9|218
1738161300000|2025-01-29 14:35:00|6793.4|6778.4|6796.4|6781.4|6799.6|6784.6|6790.5|6775.5|78
1738161600000|2025-01-29 14:40:00|6795.4|6780.4|6798.3|6783.3|6798.9|6783.9|6792.9|6777.9|129
1738161900000|2025-01-29 14:45:00|6800.7|6785.7|6802.5|6787.5|6804.3|6789.3|6794.8|6779.8|229
1738162200000|2025-01-29 14:50:00|6802.4|6787.4|6800.4|6785.4|6807.9|6792.9|6797.9|6782.9|216
1738162500000|2025-01-29 14:55:00|6800.8|6785.8|6797.4|6782.4|6802|6787|6795.9|6780.9|175
1738162800000|2025-01-29 15:00:00|6797.8|6782.8|6798.4|6783.4|6799.5|6784.5|6795.4|6780.4|55
1738163100000|2025-01-29 15:05:00|6797.9|6782.9|6800.5|6785.5|6801.4|6786.4|6796.5|6781.5|135
1738163400000|2025-01-29 15:10:00|6800.4|6785.4|6807.5|6792.5|6807.5|6792.5|6799.4|6784.4|113
1738163700000|2025-01-29 15:15:00|6807.4|6792.4|6807.5|6792.5|6810.4|6795.4|6803.4|6788.4|147
1738164000000|2025-01-29 15:20:00|6807.4|6792.4|6801.5|6786.5|6809.5|6794.5|6799.4|6784.4|113
1738164300000|2025-01-29 15:25:00|6801.4|6786.4|6798.2|6783.2|6802.5|6787.5|6797.1|6782.1|341
1738164600000|2025-01-29 15:30:00|6797.7|6782.7|6787.3|6772.3|6797.7|6782.7|6786.1|6771.1|322
1738164900000|2025-01-29 15:35:00|6787.2|6772.2|6786.9|6771.9|6791.1|6776.1|6786.4|6771.4|217
1738165200000|2025-01-29 15:40:00|6787|6772|6785.1|6770.1|6789.6|6774.6|6784.9|6769.9|290
1738165500000|2025-01-29 15:45:00|6785.9|6770.9|6770.8|6755.8|6785.9|6770.9|6769.8|6754.8|307
1738165800000|2025-01-29 15:50:00|6770.4|6755.4|6771.7|6756.7|6775.8|6760.8|6768.2|6753.2|195
1738166100000|2025-01-29 15:55:00|6770.7|6755.7|6771.8|6756.8|6774.8|6759.8|6769.2|6754.2|55
1738166400000|2025-01-29 16:00:00|6771.3|6756.3|6771.5|6756.5|6771.7|6756.7|6768.1|6753.1|341
1738166700000|2025-01-29 16:05:00|6771.9|6756.9|6779.6|6764.6|6782.6|6767.6|6771.9|6756.9|123
1738167000000|2025-01-29 16:10:00|6779|6764|6781.3|6766.3|6782.8|6767.8|6777.6|6762.6|99
1738167300000|2025-01-29 16:15:00|6780.8|6765.8|6785|6770|6788.3|6773.3|6780.8|6765.8|66
1738167600000|2025-01-29 16:20:00|6785.1|6770.1|6785.9|6770.9|6788.4|6773.4|6781|6766|127
1738167900000|2025-01-29 16:25:00|6786.5|6771.5|6785.9|6770.9|6788|6773|6783.9|6768.9|136
1738168200000|2025-01-29 16:30:00|6786.3|6771.3|6779.6|6764.6|6786.4|6771.4|6779.6|6764.6|381
1738168500000|2025-01-29 16:35:00|6779.1|6764.1|6774.1|6759.1|6780.1|6765.1|6773.7|6758.7|160
1738168800000|2025-01-29 16:40:00|6774|6759|6774|6759|6775.3|6760.3|6771.9|6756.9|114
1738169100000|2025-01-29 16:45:00|6773.9|6758.9|6772.5|6757.5|6774.1|6759.1|6771.9|6756.9|150
1738169400000|2025-01-29 16:50:00|6772.1|6757.1|6773.3|6758.3|6773.3|6758.3|6771.9|6756.9|387
1738169700000|2025-01-29 16:55:00|6773.2|6758.2|6774.5|6759.5|6775.9|6760.9|6772.5|6757.5|174
1738170000000|2025-01-29 17:00:00|6774.6|6759.6|6774.6|6759.6|6778.2|6763.2|6773.5|6758.5|132
1738170300000|2025-01-29 17:05:00|6774.5|6759.5|6773.1|6758.1|6774.9|6759.9|6772.1|6757.1|81
1738170600000|2025-01-29 17:10:00|6773|6758|6774.1|6759.1|6774.1|6759.1|6772.5|6757.5|60
1738170900000|2025-01-29 17:15:00|6774|6759|6774.7|6759.7|6776.1|6761.1|6773.5|6758.5|76
1738171200000|2025-01-29 17:20:00|6774.3|6759.3|6773.7|6758.7|6775.6|6760.6|6772.3|6757.3|110
1738171500000|2025-01-29 17:25:00|6773.6|6758.6|6773.4|6758.4|6773.6|6758.6|6772.1|6757.1|104
1738171800000|2025-01-29 17:30:00|6773.3|6758.3|6775.4|6760.4|6775.9|6760.9|6772.3|6757.3|69
1738172100000|2025-01-29 17:35:00|6775.3|6760.3|6772.5|6757.5|6775.4|6760.4|6772.3|6757.3|85
1738172400000|2025-01-29 17:40:00|6772.3|6757.3|6772.9|6757.9|6773.4|6758.4|6772.3|6757.3|191
1738172700000|2025-01-29 17:45:00|6772.5|6757.5|6772.3|6757.3|6773.5|6758.5|6772.3|6757.3|64
1738173000000|2025-01-29 17:50:00|6773.3|6758.3|6772.1|6757.1|6773.7|6758.7|6772.1|6757.1|80
1738173300000|2025-01-29 17:55:00|6772.6|6757.6|6774.1|6759.1|6774.6|6759.6|6772.1|6757.1|32
1738173600000|2025-01-29 18:00:00|6773.7|6758.7|6773.2|6758.2|6773.7|6758.7|6770.3|6755.3|154
1738173900000|2025-01-29 18:05:00|6773.3|6758.3|6775.8|6760.8|6778.3|6763.3|6773.3|6758.3|64
1738174200000|2025-01-29 18:10:00|6775.7|6760.7|6778.7|6763.7|6779.4|6764.4|6775.7|6760.7|52
1738174500000|2025-01-29 18:15:00|6778.3|6763.3|6774.8|6759.8|6778.3|6763.3|6774.3|6759.3|57
1738174800000|2025-01-29 18:20:00|6774.4|6759.4|6776|6761|6776.6|6761.6|6774.3|6759.3|136
1738175100000|2025-01-29 18:25:00|6775.6|6760.6|6773.6|6758.6|6775.6|6760.6|6773.6|6758.6|68
1738175400000|2025-01-29 18:30:00|6774.1|6759.1|6773.8|6758.8|6774.6|6759.6|6772.8|6757.8|176
1738175700000|2025-01-29 18:35:00|6774.2|6759.2|6775.3|6760.3|6776.3|6761.3|6773.8|6758.8|68
1738176000000|2025-01-29 18:40:00|6775.4|6760.4|6776.3|6761.3|6776.7|6761.7|6774.7|6759.7|37
1738176300000|2025-01-29 18:45:00|6775.2|6760.2|6777.8|6762.8|6777.8|6762.8|6775.2|6760.2|69
1738176600000|2025-01-29 18:50:00|6778.6|6763.6|6776.2|6761.2|6778.7|6763.7|6775.6|6760.6|115
1738176900000|2025-01-29 18:55:00|6776.1|6761.1|6770.7|6755.7|6777.3|6762.3|6770.6|6755.6|168
1738177200000|2025-01-29 19:00:00|6770.6|6755.6|6770.7|6755.7|6771.7|6756.7|6768.6|6753.6|321
1738177500000|2025-01-29 19:05:00|6771.1|6756.1|6769.6|6754.6|6772.7|6757.7|6769|6754|759
1738177800000|2025-01-29 19:10:00|6769.7|6754.7|6764.2|6749.2|6770.2|6755.2|6763.4|6748.4|1292
1738178100000|2025-01-29 19:15:00|6764.3|6749.3|6764.6|6749.6|6768.6|6753.6|6763.2|6748.2|488
1738202400000|2025-01-30 02:00:00|6767.4|6752.4|6759.5|6744.5|6767.9|6752.9|6756.9|6741.9|167
1738202700000|2025-01-30 02:05:00|6759|6744|6764.6|6749.6|6765.6|6750.6|6759|6744|42
1738203000000|2025-01-30 02:10:00|6765|6750|6763.5|6748.5|6765.5|6750.5|6763.5|6748.5|6
1738203300000|2025-01-30 02:15:00|6760.5|6745.5|6759.5|6744.5|6762|6747|6759.5|6744.5|26
1738203600000|2025-01-30 02:20:00|6759|6744|6762.3|6747.3|6762.3|6747.3|6758.1|6743.1|17
1738203900000|2025-01-30 02:25:00|6762.9|6747.9|6763.8|6748.8|6766|6751|6762.9|6747.9|5
1738204200000|2025-01-30 02:30:00|6763.3|6748.3|6762.3|6747.3|6763.3|6748.3|6762.3|6747.3|7
1738204500000|2025-01-30 02:35:00|6762.8|6747.8|6762.1|6747.1|6762.8|6747.8|6762.1|6747.1|20
1738204800000|2025-01-30 02:40:00|6761.6|6746.6|6763.1|6748.1|6763.2|6748.2|6761.6|6746.6|29
1738205100000|2025-01-30 02:45:00|6762.7|6747.7|6758.7|6743.7|6763.1|6748.1|6758.7|6743.7|14
1738205400000|2025-01-30 02:50:00|6759|6744|6759.5|6744.5|6760|6745|6759|6744|6
1738205700000|2025-01-30 02:55:00|6760.3|6745.3|6760.1|6745.1|6761.1|6746.1|6760.1|6745.1|4
1738206000000|2025-01-30 03:00:00|6759.7|6744.7|6759.6|6744.6|6759.7|6744.7|6759.5|6744.5|4
1738206300000|2025-01-30 03:05:00|6761|6746|6761|6746|6761|6746|6760.9|6745.9|2
1738206600000|2025-01-30 03:10:00|6760.9|6745.9|6760.9|6745.9|6761|6746|6760.9|6745.9|0
1738206900000|2025-01-30 03:15:00|6761|6746|6761.1|6746.1|6761.1|6746.1|6760.6|6745.6|2
1738207200000|2025-01-30 03:20:00|6761.2|6746.2|6761.2|6746.2|6761.2|6746.2|6761.2|6746.2|1
1738207500000|2025-01-30 03:25:00|6760.2|6745.2|6759.6|6744.6|6760.6|6745.6|6759.2|6744.2|11
1738207800000|2025-01-30 03:30:00|6759.5|6744.5|6759.8|6744.8|6761.8|6746.8|6758.7|6743.7|27
1738208100000|2025-01-30 03:35:00|6759.7|6744.7|6759.7|6744.7|6759.7|6744.7|6758.3|6743.3|4
1738208700000|2025-01-30 03:45:00|6759.8|6744.8|6759.8|6744.8|6760.3|6745.3|6759.8|6744.8|1
1738209000000|2025-01-30 03:50:00|6760.6|6745.6|6760.7|6745.7|6760.7|6745.7|6760.6|6745.6|0
1738209600000|2025-01-30 04:00:00|6760.3|6745.3|6759.6|6744.6|6760.3|6745.3|6759.6|6744.6|1
1738209900000|2025-01-30 04:05:00|||||||||2
1738210200000|2025-01-30 04:10:00|6758.8|6743.8|6757.7|6742.7|6758.8|6743.8|6757.6|6742.6|11
1738210500000|2025-01-30 04:15:00|6757.3|6742.3|6758.1|6743.1|6758.1|6743.1|6757.2|6742.2|4
1738210800000|2025-01-30 04:20:00|6754.5|6739.5|6754.1|6739.1|6756|6741|6754.1|6739.1|24
1738211100000|2025-01-30 04:25:00|||||||||7
1738211700000|2025-01-30 04:35:00|6754.4|6739.4|6755.2|6740.2|6756.2|6741.2|6754.4|6739.4|25
1738212000000|2025-01-30 04:40:00|6755.1|6740.1|6756.4|6741.4|6756.9|6741.9|6755.1|6740.1|10
1738212300000|2025-01-30 04:45:00|6756.9|6741.9|6756.4|6741.4|6757.4|6742.4|6756|6741|2
1738212600000|2025-01-30 04:50:00|6755.4|6740.4|6756|6741|6756|6741|6755.4|6740.4|2
1738212900000|2025-01-30 04:55:00|6755.9|6740.9|6755.4|6740.4|6755.9|6740.9|6755.4|6740.4|3
1738213200000|2025-01-30 05:00:00|6755.9|6740.9|6755.9|6740.9|6756|6741|6754.4|6739.4|2
1738213500000|2025-01-30 05:05:00|6755.8|6740.8|6756|6741|6756.4|6741.4|6755.4|6740.4|0
1738213800000|2025-01-30 05:10:00|6756.5|6741.5|6756|6741|6756.5|6741.5|6756|6741|0
1738214400000|2025-01-30 05:20:00|6756.1|6741.1|6757.6|6742.6|6757.6|6742.6|6756.1|6741.1|3
1738214700000|2025-01-30 05:25:00|6757.4|6742.4|6757.5|6742.5|6757.5|6742.5|6757|6742|1
1738215000000|2025-01-30 05:30:00|6758|6743|6758|6743|6759.5|6744.5|6757.5|6742.5|1
1738215300000|2025-01-30 05:35:00|6757.6|6742.6|6759.1|6744.1|6759.1|6744.1|6757.6|6742.6|1
1738215600000|2025-01-30 05:40:00|6759|6744|6759|6744|6759.1|6744.1|6759|6744|0
1738215900000|2025-01-30 05:45:00|6758|6743|6758|6743|6758.6|6743.6|6758|6743|0
1738216200000|2025-01-30 05:50:00|6757.6|6742.6|6758.5|6743.5|6758.5|6743.5|6757.6|6742.6|1
1738216500000|2025-01-30 05:55:00|6758.1|6743.1|6758|6743|6758.6|6743.6|6758|6743|6
1738216800000|2025-01-30 06:00:00|6756|6741|6758.1|6743.1|6758.6|6743.6|6755.5|6740.5|7
1738217100000|2025-01-30 06:05:00|6758|6743|6756.1|6741.1|6758|6743|6756|6741|0
1738217400000|2025-01-30 06:10:00|6756|6741|6756|6741|6756.5|6741.5|6756|6741|3
1738217700000|2025-01-30 06:15:00|6756.1|6741.1|6756|6741|6756.1|6741.1|6755.6|6740.6|2
1738218000000|2025-01-30 06:20:00|6755.1|6740.1|6755|6740|6755.5|6740.5|6755|6740|0
1738218300000|2025-01-30 06:25:00|6755.1|6740.1|6752.6|6737.6|6755.1|6740.1|6752.6|6737.6|28
1738218600000|2025-01-30 06:30:00|6752.8|6737.8|6749.1|6734.1|6753.6|6738.6|6749.1|6734.1|51
1738218900000|2025-01-30 06:35:00|6748.6|6733.6|6749.6|6734.6|6750.1|6735.1|6748.6|6733.6|11
1738219200000|2025-01-30 06:40:00|6750.7|6735.7|6749.5|6734.5|6750.7|6735.7|6749.5|6734.5|12
1738219500000|2025-01-30 06:45:00|6749.4|6734.4|6749.5|6734.5|6749.5|6734.5|6748|6733|8
1738219800000|2025-01-30 06:50:00|6749.1|6734.1|6749.6|6734.6|6749.6|6734.6|6748|6733|13
1738220100000|2025-01-30 06:55:00|6749.5|6734.5|6750.6|6735.6|6751.5|6736.5|6749.5|6734.5|9
1738220400000|2025-01-30 07:00:00|6750.2|6735.2|6752.1|6737.1|6752.1|6737.1|6750.1|6735.1|4
1738220700000|2025-01-30 07:05:00|6752|6737|6751.6|6736.6|6752.1|6737.1|6751.1|6736.1|0
1738221000000|2025-01-30 07:10:00|6751.1|6736.1|6750.7|6735.7|6751.1|6736.1|6750.1|6735.1|2
1738221300000|2025-01-30 07:15:00|6750.6|6735.6|6750.7|6735.7|6750.7|6735.7|6750.2|6735.2|10
1738221600000|2025-01-30 07:20:00|6749.7|6734.7|6751.7|6736.7|6751.7|6736.7|6749.7|6734.7|12
1738221900000|2025-01-30 07:25:00|6752.7|6737.7|6752.2|6737.2|6752.7|6737.7|6750.7|6735.7|6
1738222200000|2025-01-30 07:30:00|6750.7|6735.7|6753.3|6738.3|6754.2|6739.2|6750.7|6735.7|29
1738222500000|2025-01-30 07:35:00|6753.2|6738.2|6752.3|6737.3|6753.3|6738.3|6752.2|6737.2|0
1738222800000|2025-01-30 07:40:00|6752.2|6737.2|6752.2|6737.2|6752.3|6737.3|6751.7|6736.7|5
1738223100000|2025-01-30 07:45:00|6752.3|6737.3|6751.3|6736.3|6752.3|6737.3|6751.3|6736.3|0
1738223400000|2025-01-30 07:50:00|6750.5|6735.5|6751.3|6736.3|6751.3|6736.3|6749.7|6734.7|11
1738223700000|2025-01-30 07:55:00|6751.2|6736.2|6749.7|6734.7|6751.6|6736.6|6749.7|6734.7|6
1738224000000|2025-01-30 08:00:00|6750.2|6735.2|6751.6|6736.6|6751.6|6736.6|6749.3|6734.3|21
1738224300000|2025-01-30 08:05:00|6751.1|6736.1|6748.7|6733.7|6751.1|6736.1|6748.6|6733.6|9
1738224600000|2025-01-30 08:10:00|6748.3|6733.3|6749.4|6734.4|6750.5|6735.5|6747.7|6732.7|40
1738224900000|2025-01-30 08:15:00|6749.3|6734.3|6752.3|6737.3|6752.3|6737.3|6749.2|6734.2|7
1738225200000|2025-01-30 08:20:00|6751.9|6736.9|6752.4|6737.4|6752.9|6737.9|6750.3|6735.3|40
1738225500000|2025-01-30 08:25:00|6751.8|6736.8|6754.9|6739.9|6754.9|6739.9|6751.3|6736.3|17
1738225800000|2025-01-30 08:30:00|6754.4|6739.4|6752.3|6737.3|6754.4|6739.4|6750.8|6735.8|42
1738226100000|2025-01-30 08:35:00|6752.2|6737.2|6751.4|6736.4|6752.2|6737.2|6750.8|6735.8|9
1738226400000|2025-01-30 08:40:00|6751.8|6736.8|6749.8|6734.8|6751.8|6736.8|6749.8|6734.8|4
1738226700000|2025-01-30 08:45:00|6749.7|6734.7|6748.4|6733.4|6749.7|6734.7|6747.8|6732.8|9
1738227000000|2025-01-30 08:50:00|6748.5|6733.5|6749.8|6734.8|6749.8|6734.8|6748.4|6733.4|14
1738227300000|2025-01-30 08:55:00|6749.7|6734.7|6749.7|6734.7|6749.7|6734.7|6749.2|6734.2|23
1738227600000|2025-01-30 09:00:00|6749.2|6734.2|6746.6|6731.6|6749.2|6734.2|6746.6|6731.6|112
1738227900000|2025-01-30 09:05:00|6747|6732|6747.7|6732.7|6749.3|6734.3|6746.7|6731.7|47
1738228200000|2025-01-30 09:10:00|6748.1|6733.1|6747.1|6732.1|6748.2|6733.2|6746.7|6731.7|5
1738228500000|2025-01-30 09:15:00|6746.7|6731.7|6746.2|6731.2|6746.7|6731.7|6746.2|6731.2|20
1738228800000|2025-01-30 09:20:00|6745|6730|6742.8|6727.8|6745.6|6730.6|6742.8|6727.8|142
1738229100000|2025-01-30 09:25:00|6741.8|6726.8|6741.8|6726.8|6742.4|6727.4|6740.8|6725.8|191
1738229400000|2025-01-30 09:30:00|6741.4|6726.4|6739|6724|6742.1|6727.1|6738.6|6723.6|139
1738229700000|2025-01-30 09:35:00|6738.6|6723.6|6736.6|6721.6|6738.6|6723.6|6736.6|6721.6|33
1738230000000|2025-01-30 09:40:00|6736.1|6721.1|6736.1|6721.1|6736.6|6721.6|6735.7|6720.7|20
1738230300000|2025-01-30 09:45:00|6736.2|6721.2|6735.6|6720.6|6736.6|6721.6|6735.6|6720.6|38
1738230600000|2025-01-30 09:50:00|6735.5|6720.5|6735.5|6720.5|6735.6|6720.6|6735.4|6720.4|85
1738230900000|2025-01-30 09:55:00|6735.6|6720.6|6734.5|6719.5|6735.6|6720.6|6734.5|6719.5|45
1738231200000|2025-01-30 10:00:00|6735.4|6720.4|6736|6721|6736.4|6721.4|6734.4|6719.4|63
1738231500000|2025-01-30 10:05:00|6736.4|6721.4|6741.1|6726.1|6741.1|6726.1|6736.4|6721.4|39
1738231800000|2025-01-30 10:10:00|6741.7|6726.7|6740.2|6725.2|6741.7|6726.7|6739.6|6724.6|20
1738232100000|2025-01-30 10:15:00|6740.6|6725.6|6742.1|6727.1|6742.2|6727.2|6740.6|6725.6|11
1738232400000|2025-01-30 10:20:00|6742.2|6727.2|6743.6|6728.6|6744.2|6729.2|6741.6|6726.6|34
1738232700000|2025-01-30 10:25:00|6743.2|6728.2|6743.2|6728.2|6744.7|6729.7|6742.7|6727.7|32
1738233000000|2025-01-30 10:30:00|6743.1|6728.1|6743.8|6728.8|6745.2|6730.2|6742.7|6727.7|24
1738233300000|2025-01-30 10:35:00|6743.9|6728.9|6746.8|6731.8|6746.8|6731.8|6743.9|6728.9|25
1738233600000|2025-01-30 10:40:00|6745.9|6730.9|6745.8|6730.8|6746.3|6731.3|6745.4|6730.4|4
1738233900000|2025-01-30 10:45:00|6745.4|6730.4|6744.3|6729.3|6746.3|6731.3|6743.9|6728.9|14
1738234200000|2025-01-30 10:50:00|6745.3|6730.3|6744.3|6729.3|6745.3|6730.3|6743.9|6728.9|19
1738234500000|2025-01-30 10:55:00|6744.9|6729.9|6749.9|6734.9|6750.7|6735.7|6744.5|6729.5|152
1738234800000|2025-01-30 11:00:00|6749.8|6734.8|6746.9|6731.9|6749.8|6734.8|6746.3|6731.3|7
1738235100000|2025-01-30 11:05:00|6746.8|6731.8|6748.8|6733.8|6748.9|6733.9|6746.8|6731.8|21
1738235400000|2025-01-30 11:10:00|6748.4|6733.4|6748|6733|6749.4|6734.4|6747.4|6732.4|26
1738235700000|2025-01-30 11:15:00|6748.5|6733.5|6749.8|6734.8|6750.9|6735.9|6748.5|6733.5|36
1738236000000|2025-01-30 11:20:00|6749.3|6734.3|6749.8|6734.8|6750.9|6735.9|6749.3|6734.3|11
1738236300000|2025-01-30 11:25:00|6750.1|6735.1|6753.1|6738.1|6754.5|6739.5|6750|6735|29
1738236600000|2025-01-30 11:30:00|6753|6738|6754|6739|6755.6|6740.6|6753|6738|21
1738236900000|2025-01-30 11:35:00|6754.1|6739.1|6754|6739|6754.5|6739.5|6754|6739|8
1738237200000|2025-01-30 11:40:00|6753.9|6738.9|6754|6739|6754|6739|6753.5|6738.5|3
1738237500000|2025-01-30 11:45:00|6753.9|6738.9|6751|6736|6753.9|6738.9|6747.8|6732.8|54
1738237800000|2025-01-30 11:50:00|6750.9|6735.9|6749.8|6734.8|6751.4|6736.4|6749.3|6734.3|12
1738238100000|2025-01-30 11:55:00|6749.7|6734.7|6748.3|6733.3|6750.4|6735.4|6748.3|6733.3|13
1738238400000|2025-01-30 12:00:00|6748.8|6733.8|6744.4|6729.4|6748.8|6733.8|6743.8|6728.8|10
1738238700000|2025-01-30 12:05:00|6744.3|6729.3|6744.8|6729.8|6745.8|6730.8|6744.3|6729.3|3
1738239000000|2025-01-30 12:10:00|6744.3|6729.3|6743.4|6728.4|6744.3|6729.3|6743.4|6728.4|7
1738239300000|2025-01-30 12:15:00|6743|6728|6742.4|6727.4|6743|6728|6740.9|6725.9|92
1738239600000|2025-01-30 12:20:00|6742.3|6727.3|6741.8|6726.8|6742.4|6727.4|6740.9|6725.9|10
1738239900000|2025-01-30 12:25:00|6741.9|6726.9|6740.8|6725.8|6743.9|6728.9|6740.3|6725.3|44
1738240200000|2025-01-30 12:30:00|6741.3|6726.3|6740.7|6725.7|6741.8|6726.8|6740.2|6725.2|19
1738240500000|2025-01-30 12:35:00|6740.2|6725.2|6737.7|6722.7|6740.7|6725.7|6736.8|6721.8|28
1738240800000|2025-01-30 12:40:00|6737.3|6722.3|6740|6725|6740.2|6725.2|6737.3|6722.3|72
1738241100000|2025-01-30 12:45:00|6739.9|6724.9|6738.7|6723.7|6740|6725|6738.1|6723.1|52
1738241400000|2025-01-30 12:50:00|6738.2|6723.2|6738.3|6723.3|6738.7|6723.7|6737.2|6722.2|69
1738241700000|2025-01-30 12:55:00|6738.7|6723.7|6740.7|6725.7|6740.8|6725.8|6738.7|6723.7|14
1738242000000|2025-01-30 13:00:00|6740.8|6725.8|6750.8|6735.8|6753.9|6738.9|6735.7|6720.7|85
1738242300000|2025-01-30 13:05:00|6750.7|6735.7|6742.7|6727.7|6750.7|6735.7|6742.7|6727.7|180
1738242600000|2025-01-30 13:10:00|6741.9|6726.9|6740.5|6725.5|6745.9|6730.9|6738.8|6723.8|62
1738242900000|2025-01-30 13:15:00|6740.4|6725.4|6736.9|6721.9|6740.9|6725.9|6736.8|6721.8|116
1738243200000|2025-01-30 13:20:00|6737.4|6722.4|6734.9|6719.9|6737.5|6722.5|6734.8|6719.8|53
1738243500000|2025-01-30 13:25:00|6735.3|6720.3|6737.1|6722.1|6740.1|6725.1|6734.7|6719.7|83
1738243800000|2025-01-30 13:30:00|6737|6722|6736.5|6721.5|6744.3|6729.3|6733|6718|215
1738244100000|2025-01-30 13:35:00|6736.3|6721.3|6731.2|6716.2|6736.5|6721.5|6730.2|6715.2|449
1738244400000|2025-01-30 13:40:00|6731.1|6716.1|6729.6|6714.6|6733.2|6718.2|6727.6|6712.6|210
1738244700000|2025-01-30 13:45:00|6728.7|6713.7|6729.2|6714.2|6733.2|6718.2|6728.1|6713.1|75
1738245000000|2025-01-30 13:50:00|6728.7|6713.7|6737.2|6722.2|6737.2|6722.2|6728.1|6713.1|304
1738245300000|2025-01-30 13:55:00|6738.1|6723.1|6739.5|6724.5|6741.6|6726.6|6736.1|6721.1|138
1738245600000|2025-01-30 14:00:00|6740.1|6725.1|6730.6|6715.6|6742.1|6727.1|6730.6|6715.6|334
1738245900000|2025-01-30 14:05:00|6730.2|6715.2|6715.6|6700.6|6730.2|6715.2|6713.5|6698.5|747
1738246200000|2025-01-30 14:10:00|6715.7|6700.7|6711.7|6696.7|6718.7|6703.7|6710.5|6695.5|438
1738246500000|2025-01-30 14:15:00|6713.2|6698.2|6722.9|6707.9|6722.9|6707.9|6713.2|6698.2|183
1738246800000|2025-01-30 14:20:00|6723.2|6708.2|6713.6|6698.6|6724.4|6709.4|6711.2|6696.2|169
1738247100000|2025-01-30 14:25:00|6713.7|6698.7|6718.6|6703.6|6721.9|6706.9|6711.7|6696.7|243
1738247400000|2025-01-30 14:30:00|6716.6|6701.6|6740.7|6725.7|6743.2|6728.2|6714.6|6699.6|430
1738247700000|2025-01-30 14:35:00|6739.7|6724.7|6747.8|6732.8|6754.2|6739.2|6738.8|6723.8|305
1738248000000|2025-01-30 14:40:00|6748.2|6733.2|6729.7|6714.7|6748.7|6733.7|6729.7|6714.7|129
1738248300000|2025-01-30 14:45:00|6729.2|6714.2|6728.7|6713.7|6729.7|6714.7|6725.3|6710.3|177
1738248600000|2025-01-30 14:50:00|6731.2|6716.2|6743.4|6728.4|6743.6|6728.6|6730.8|6715.8|120
1738248900000|2025-01-30 14:55:00|6743|6728|6740.2|6725.2|6747.6|6732.6|6740.2|6725.2|94
1738249200000|2025-01-30 15:00:00|6740.3|6725.3|6731.9|6716.9|6741.7|6726.7|6729.9|6714.9|189
1738249500000|2025-01-30 15:05:00|6732|6717|6737|6722|6738.8|6723.8|6730.4|6715.4|152
1738249800000|2025-01-30 15:10:00|6737.9|6722.9|6737.9|6722.9|6741.6|6726.6|6737.4|6722.4|50
1738250100000|2025-01-30 15:15:00|6738.4|6723.4|6751|6736|6751|6736|6735.4|6720.4|106
1738250400000|2025-01-30 15:20:00|6751.6|6736.6|6754.1|6739.1|6757.1|6742.1|6750.5|6735.5|161
1738250700000|2025-01-30 15:25:00|6754.2|6739.2|6753.5|6738.5|6755.5|6740.5|6750.5|6735.5|107
1738251000000|2025-01-30 15:30:00|6753.7|6738.7|6755.3|6740.3|6757.5|6742.5|6753.5|6738.5|257
1738251300000|2025-01-30 15:35:00|6755.2|6740.2|6757.3|6742.3|6758.3|6743.3|6754.2|6739.2|128
1738251600000|2025-01-30 15:40:00|6757.8|6742.8|6751.7|6736.7|6761.3|6746.3|6751.1|6736.1|174
1738251900000|2025-01-30 15:45:00|6752.1|6737.1|6747.1|6732.1|6753.2|6738.2|6746.6|6731.6|138
1738252200000|2025-01-30 15:50:00|6748.2|6733.2|6734.1|6719.1|6752.3|6737.3|6733.9|6718.9|203
1738252500000|2025-01-30 15:55:00|6734.9|6719.9|6728.8|6713.8|6737|6722|6728.8|6713.8|155
1738252800000|2025-01-30 16:00:00|6728.3|6713.3|6730.7|6715.7|6731.8|6716.8|6724.8|6709.8|151
1738253100000|2025-01-30 16:05:00|6730.4|6715.4|6728.8|6713.8|6731.8|6716.8|6726.9|6711.9|132
1738253400000|2025-01-30 16:10:00|6728.4|6713.4|6748.5|6733.5|6753.2|6738.2|6728|6713|286
1738253700000|2025-01-30 16:15:00|6748.1|6733.1|6751.2|6736.2|6752.1|6737.1|6741.2|6726.2|126
1738254000000|2025-01-30 16:20:00|6751.3|6736.3|6739.3|6724.3|6751.7|6736.7|6739.3|6724.3|162
1738254300000|2025-01-30 16:25:00|6738.8|6723.8|6738.1|6723.1|6740.4|6725.4|6735.7|6720.7|268
1738254600000|2025-01-30 16:30:00|6737.6|6722.6|6739.6|6724.6|6741.6|6726.6|6736.6|6721.6|157
1738254900000|2025-01-30 16:35:00|6738.8|6723.8|6737|6722|6741.6|6726.6|6736.6|6721.6|108
1738255200000|2025-01-30 16:40:00|6736.6|6721.6|6740.7|6725.7|6741.2|6726.2|6732.5|6717.5|224
1738255500000|2025-01-30 16:45:00|6739.8|6724.8|6740|6725|6740.9|6725.9|6738.7|6723.7|68
1738255800000|2025-01-30 16:50:00|6740.8|6725.8|6743.7|6728.7|6743.7|6728.7|6738.7|6723.7|76
1738256100000|2025-01-30 16:55:00|6744.2|6729.2|6741.3|6726.3|6749.9|6734.9|6741.3|6726.3|142
1738256400000|2025-01-30 17:00:00|6740.8|6725.8|6742.4|6727.4|6743.8|6728.8|6738.8|6723.8|59
1738256700000|2025-01-30 17:05:00|6741.9|6726.9|6740.8|6725.8|6742.4|6727.4|6738.8|6723.8|114
1738257000000|2025-01-30 17:10:00|6740.9|6725.9|6739.8|6724.8|6741.4|6726.4|6739.3|6724.3|52
1738257300000|2025-01-30 17:15:00|6739.9|6724.9|6737.3|6722.3|6740|6725|6737.3|6722.3|53
1738257600000|2025-01-30 17:20:00|6737.9|6722.9|6737.3|6722.3|6739.9|6724.9|6737.3|6722.3|91
1738257900000|2025-01-30 17:25:00|6737.9|6722.9|6740.8|6725.8|6741.3|6726.3|6737.9|6722.9|64
1738258200000|2025-01-30 17:30:00|6740.9|6725.9|6740.1|6725.1|6742.8|6727.8|6739.2|6724.2|118
1738258500000|2025-01-30 17:35:00|6739.7|6724.7|6741.7|6726.7|6743.6|6728.6|6738.6|6723.6|95
1738258800000|2025-01-30 17:40:00|6741.6|6726.6|6742.7|6727.7|6742.7|6727.7|6739.8|6724.8|70
1738259100000|2025-01-30 17:45:00|6742.5|6727.5|6740.6|6725.6|6742.5|6727.5|6739.7|6724.7|45
1738259400000|2025-01-30 17:50:00|6739.8|6724.8|6738.7|6723.7|6739.8|6724.8|6738.7|6723.7|63
1738259700000|2025-01-30 17:55:00|6738.3|6723.3|6734.2|6719.2|6738.3|6723.3|6733.7|6718.7|121
1738260000000|2025-01-30 18:00:00|6733.8|6718.8|6740.3|6725.3|6740.8|6725.8|6733.3|6718.3|98
1738260300000|2025-01-30 18:05:00|6740.7|6725.7|6739.7|6724.7|6744.3|6729.3|6739.7|6724.7|55
1738260600000|2025-01-30 18:10:00|6740.3|6725.3|6743.3|6728.3|6743.3|6728.3|6739.8|6724.8|57
1738260900000|2025-01-30 18:15:00|6744.8|6729.8|6742.3|6727.3|6746.8|6731.8|6741.6|6726.6|78
1738261200000|2025-01-30 18:20:00|6743.7|6728.7|6744.7|6729.7|6746.8|6731.8|6743.3|6728.3|58
1738261500000|2025-01-30 18:25:00|6745.3|6730.3|6756.7|6741.7|6756.7|6741.7|6744.8|6729.8|104
1738261800000|2025-01-30 18:30:00|6753.8|6738.8|6756.2|6741.2|6756.8|6741.8|6752.6|6737.6|165
1738262100000|2025-01-30 18:35:00|6756.3|6741.3|6756.8|6741.8|6760.7|6745.7|6753.8|6738.8|381
1738262400000|2025-01-30 18:40:00|6756.3|6741.3|6754.7|6739.7|6757.6|6742.6|6752.6|6737.6|124
1738262700000|2025-01-30 18:45:00|6754.6|6739.6|6758.1|6743.1|6759|6744|6754.5|6739.5|344
1738263000000|2025-01-30 18:50:00|6757.7|6742.7|6758.3|6743.3|6761.7|6746.7|6757.1|6742.1|208
1738263300000|2025-01-30 18:55:00|6758.2|6743.2|6746.4|6731.4|6758.7|6743.7|6745.2|6730.2|264
1738263600000|2025-01-30 19:00:00|6747.3|6732.3|6743.2|6728.2|6747.5|6732.5|6743.1|6728.1|312
1738263900000|2025-01-30 19:05:00|6742.7|6727.7|6744.3|6729.3|6746.9|6731.9|6742.2|6727.2|606
1738264200000|2025-01-30 19:10:00|6744.8|6729.8|6736.8|6721.8|6745.1|6730.1|6736|6721|1011
1738264500000|2025-01-30 19:15:00|6737.2|6722.2|6737.7|6722.7|6740.2|6725.2|6736.2|6721.2|445
1738288800000|2025-01-31 02:00:00|6736.1|6721.1|6736|6721|6744.6|6729.6|6735|6720|45
1738289100000|2025-01-31 02:05:00|6736.1|6721.1|6733.2|6718.2|6736.1|6721.1|6733.1|6718.1|18
1738289400000|2025-01-31 02:10:00|6733.3|6718.3|6732.9|6717.9|6733.3|6718.3|6732.2|6717.2|14
1738289700000|2025-01-31 02:15:00|6732.8|6717.8|6734.7|6719.7|6734.8|6719.8|6731.6|6716.6|8
1738290000000|2025-01-31 02:20:00|6734.3|6719.3|6735.8|6720.8|6736.3|6721.3|6733.3|6718.3|4
1738290300000|2025-01-31 02:25:00|6736.2|6721.2|6735.7|6720.7|6737.3|6722.3|6735.6|6720.6|0
1738290600000|2025-01-31 02:30:00|6736.3|6721.3|6736.3|6721.3|6736.3|6721.3|6736.2|6721.2|0
1738290900000|2025-01-31 02:35:00|6736.4|6721.4|6737.2|6722.2|6737.4|6722.4|6736.4|6721.4|1
1738291200000|2025-01-31 02:40:00|6737.3|6722.3|6747.7|6732.7|6747.7|6732.7|6737.3|6722.3|5
1738291500000|2025-01-31 02:45:00|6747.8|6732.8|6741.3|6726.3|6747.8|6732.8|6740.8|6725.8|3
1738291800000|2025-01-31 02:50:00|6741.8|6726.8|6737.8|6722.8|6742.7|6727.7|6737.8|6722.8|20
1738292100000|2025-01-31 02:55:00|6737.3|6722.3|6742.9|6727.9|6742.9|6727.9|6737.3|6722.3|3
1738292400000|2025-01-31 03:00:00|6743.3|6728.3|6737.4|6722.4|6743.3|6728.3|6737.4|6722.4|5
1738292700000|2025-01-31 03:05:00|6737.9|6722.9|6738.7|6723.7|6741.1|6726.1|6737.9|6722.9|8
1738293000000|2025-01-31 03:10:00|6738.3|6723.3|6738.3|6723.3|6738.8|6723.8|6738.3|6723.3|0
1738293300000|2025-01-31 03:15:00|6740.3|6725.3|6742.9|6727.9|6742.9|6727.9|6740.3|6725.3|2
1738293600000|2025-01-31 03:20:00|6743.3|6728.3|6743.8|6728.8|6744.7|6729.7|6743.3|6728.3|0
1738293900000|2025-01-31 03:25:00|6744.2|6729.2|6742.8|6727.8|6744.3|6729.3|6742.7|6727.7|3
1738294200000|2025-01-31 03:30:00|6743.3|6728.3|6743.9|6728.9|6744.3|6729.3|6743.3|6728.3|1
1738294500000|2025-01-31 03:35:00|6743.7|6728.7|6746.4|6731.4|6746.4|6731.4|6743.7|6728.7|2
1738294800000|2025-01-31 03:40:00|6746.8|6731.8|6750.8|6735.8|6750.8|6735.8|6746.8|6731.8|3
1738295100000|2025-01-31 03:45:00|6749.8|6734.8|6747.8|6732.8|6749.8|6734.8|6747.8|6732.8|3
1738295400000|2025-01-31 03:50:00|6747.4|6732.4|6747.8|6732.8|6747.8|6732.8|6747|6732|0
1738295700000|2025-01-31 03:55:00|6747.9|6732.9|6748.3|6733.3|6748.3|6733.3|6747.9|6732.9|0
1738296000000|2025-01-31 04:00:00|6748.2|6733.2|6748.7|6733.7|6748.8|6733.8|6747.8|6732.8|3
1738296300000|2025-01-31 04:05:00|6748.3|6733.3|6747.8|6732.8|6748.7|6733.7|6747.8|6732.8|3
1738296600000|2025-01-31 04:10:00|6748.2|6733.2|6743.7|6728.7|6748.2|6733.2|6743.3|6728.3|26
1738296900000|2025-01-31 04:15:00|6742.7|6727.7|6742.8|6727.8|6742.8|6727.8|6741.8|6726.8|1
1738297200000|2025-01-31 04:20:00|6742.7|6727.7|6740.8|6725.8|6742.7|6727.7|6740.3|6725.3|0
1738297500000|2025-01-31 04:25:00|6742.4|6727.4|6744.3|6729.3|6744.6|6729.6|6742.4|6727.4|2
1738298100000|2025-01-31 04:35:00|6744.8|6729.8|6743.8|6728.8|6744.8|6729.8|6743.3|6728.3|3
1738298400000|2025-01-31 04:40:00|6746.3|6731.3|6745.8|6730.8|6747.3|6732.3|6745.8|6730.8|2
1738298700000|2025-01-31 04:45:00|6745.4|6730.4|6747.4|6732.4|6747.4|6732.4|6745.4|6730.4|7
1738299000000|2025-01-31 04:50:00|6747.3|6732.3|6746.3|6731.3|6747.9|6732.9|6746.3|6731.3|3
1738299300000|2025-01-31 04:55:00|6746.4|6731.4|6744.9|6729.9|6746.4|6731.4|6744.9|6729.9|3
1738299600000|2025-01-31 05:00:00|6743.6|6728.6|6743.5|6728.5|6743.6|6728.6|6741.9|6726.9|2
1738299900000|2025-01-31 05:05:00|6743.6|6728.6|6745.9|6730.9|6745.9|6730.9|6743.6|6728.6|1
1738300200000|2025-01-31 05:10:00|6746.8|6731.8|6747.3|6732.3|6747.4|6732.4|6746.8|6731.8|2
1738300500000|2025-01-31 05:15:00|6747.4|6732.4|6747.3|6732.3|6747.4|6732.4|6747.3|6732.3|0
1738300800000|2025-01-31 05:20:00|||||||||1
1738301100000|2025-01-31 05:25:00|||||||||2
1738301400000|2025-01-31 05:30:00|6746.8|6731.8|6743.5|6728.5|6746.8|6731.8|6743|6728|17
1738301700000|2025-01-31 05:35:00|6743.9|6728.9|6744.9|6729.9|6744.9|6729.9|6743.9|6728.9|1
1738302000000|2025-01-31 05:40:00|6745.3|6730.3|6745.3|6730.3|6745.4|6730.4|6744.8|6729.8|1
1738302300000|2025-01-31 05:45:00|6745.4|6730.4|6745.9|6730.9|6745.9|6730.9|6745.4|6730.4|0
1738302600000|2025-01-31 05:50:00|6746.3|6731.3|6742.8|6727.8|6746.3|6731.3|6741.4|6726.4|4
1738302900000|2025-01-31 05:55:00|6743.4|6728.4|6745.4|6730.4|6745.4|6730.4|6743.4|6728.4|1
1738303200000|2025-01-31 06:00:00|6747.4|6732.4|6747.9|6732.9|6747.9|6732.9|6747.4|6732.4|3
1738303500000|2025-01-31 06:05:00|6748|6733|6745.9|6730.9|6748|6733|6745.9|6730.9|4
1738303800000|2025-01-31 06:10:00|6746|6731|6746.4|6731.4|6746.4|6731.4|6745.9|6730.9|0
1738304100000|2025-01-31 06:15:00|6746.6|6731.6|6750.6|6735.6|6751|6736|6746.6|6731.6|2
1738304400000|2025-01-31 06:20:00|6751|6736|6751.5|6736.5|6751.5|6736.5|6751|6736|1
1738304700000|2025-01-31 06:25:00|6753.1|6738.1|6752.5|6737.5|6753.5|6738.5|6752|6737|9
1738305000000|2025-01-31 06:30:00|6753.4|6738.4|6751.6|6736.6|6754.1|6739.1|6750.7|6735.7|2
1738305300000|2025-01-31 06:35:00|6753.2|6738.2|6756|6741|6756.1|6741.1|6751.7|6736.7|17
1738305600000|2025-01-31 06:40:00|6755.6|6740.6|6754.5|6739.5|6755.6|6740.6|6753.5|6738.5|2
1738305900000|2025-01-31 06:45:00|6754.9|6739.9|6750.6|6735.6|6755|6740|6750.6|6735.6|20
1738306200000|2025-01-31 06:50:00|6750.5|6735.5|6749.5|6734.5|6751.1|6736.1|6748.6|6733.6|2
1738306500000|2025-01-31 06:55:00|6749.7|6734.7|6749.4|6734.4|6750.6|6735.6|6748.6|6733.6|4
1738306800000|2025-01-31 07:00:00|6749|6734|6750.6|6735.6|6750.6|6735.6|6748|6733|1
1738307100000|2025-01-31 07:05:00|6750.7|6735.7|6752|6737|6752|6737|6750.5|6735.5|3
1738307400000|2025-01-31 07:10:00|6752.1|6737.1|6755.5|6740.5|6757|6742|6752.1|6737.1|5
1738307700000|2025-01-31 07:15:00|6754.1|6739.1|6754.1|6739.1|6754.5|6739.5|6753.4|6738.4|3
1738308000000|2025-01-31 07:20:00|6754.9|6739.9|6752.9|6737.9|6754.9|6739.9|6752.5|6737.5|2
1738308300000|2025-01-31 07:25:00|6753.3|6738.3|6753.1|6738.1|6755|6740|6752.9|6737.9|14
1738308600000|2025-01-31 07:30:00|6753|6738|6756.1|6741.1|6756.6|6741.6|6753|6738|9
1738308900000|2025-01-31 07:35:00|6756.5|6741.5|6755.1|6740.1|6757.6|6742.6|6755.1|6740.1|27
1738309200000|2025-01-31 07:40:00|6755.7|6740.7|6757.7|6742.7|6757.7|6742.7|6755.7|6740.7|2
1738309500000|2025-01-31 07:45:00|6758.1|6743.1|6757.1|6742.1|6758.1|6743.1|6756.7|6741.7|6
1738309800000|2025-01-31 07:50:00|6756.2|6741.2|6757.3|6742.3|6758.3|6743.3|6756.1|6741.1|21
1738310100000|2025-01-31 07:55:00|6757.8|6742.8|6752.2|6737.2|6757.8|6742.8|6752.2|6737.2|14
1738310400000|2025-01-31 08:00:00|6751.3|6736.3|6752.3|6737.3|6754.2|6739.2|6748.8|6733.8|17
1738310700000|2025-01-31 08:05:00|6752.2|6737.2|6751.8|6736.8|6754.4|6739.4|6751.8|6736.8|26
1738311000000|2025-01-31 08:10:00|6752.3|6737.3|6744.3|6729.3|6753.8|6738.8|6742.8|6727.8|14
1738311300000|2025-01-31 08:15:00|6743.3|6728.3|6739.3|6724.3|6743.3|6728.3|6739.3|6724.3|10
1738311600000|2025-01-31 08:20:00|6738.8|6723.8|6740.3|6725.3|6743.3|6728.3|6738.8|6723.8|64
1738311900000|2025-01-31 08:25:00|6741.2|6726.2|6741.2|6726.2|6741.7|6726.7|6739.7|6724.7|18
1738312200000|2025-01-31 08:30:00|6740.7|6725.7|6744.3|6729.3|6744.4|6729.4|6739.8|6724.8|5
1738312500000|2025-01-31 08:35:00|6744.7|6729.7|6741.5|6726.5|6745.2|6730.2|6740.5|6725.5|39
1738312800000|2025-01-31 08:40:00|6741.4|6726.4|6740.5|6725.5|6741.5|6726.5|6740.5|6725.5|7
1738313100000|2025-01-31 08:45:00|6740|6725|6740.5|6725.5|6740.5|6725.5|6739|6724|18
1738313400000|2025-01-31 08:50:00|6740.4|6725.4|6739.5|6724.5|6742|6727|6738|6723|11
1738313700000|2025-01-31 08:55:00|6739.6|6724.6|6738.5|6723.5|6740.5|6725.5|6738.5|6723.5|8
1738314000000|2025-01-31 09:00:00|6739.5|6724.5|6724.5|6709.5|6739.5|6724.5|6724.4|6709.4|139
1738314300000|2025-01-31 09:05:00|6725.4|6710.4|6723.4|6708.4|6725.4|6710.4|6720.9|6705.9|78
1738314600000|2025-01-31 09:10:00|6722.4|6707.4|6716.4|6701.4|6723.4|6708.4|6716.4|6701.4|61
1738314900000|2025-01-31 09:15:00|6717.3|6702.3|6714.9|6699.9|6717.3|6702.3|6714.9|6699.9|194
1738315200000|2025-01-31 09:20:00|6715.4|6700.4|6716.9|6701.9|6717.9|6702.9|6714.9|6699.9|54
1738315500000|2025-01-31 09:25:00|6717.5|6702.5|6707.8|6692.8|6717.9|6702.9|6704.1|6689.1|187
1738315800000|2025-01-31 09:30:00|6708.9|6693.9|6707.7|6692.7|6711.7|6696.7|6706.6|6691.6|52
1738316100000|2025-01-31 09:35:00|6707.6|6692.6|6707.2|6692.2|6707.9|6692.9|6705.2|6690.2|95
1738316400000|2025-01-31 09:40:00|6706.8|6691.8|6710.8|6695.8|6711.8|6696.8|6706.8|6691.8|73
1738316700000|2025-01-31 09:45:00|6710.7|6695.7|6704.8|6689.8|6710.7|6695.7|6704.8|6689.8|46
1738317000000|2025-01-31 09:50:00|6705.3|6690.3|6707.7|6692.7|6708.4|6693.4|6703.6|6688.6|83
1738317300000|2025-01-31 09:55:00|6706.7|6691.7|6705.3|6690.3|6707.3|6692.3|6705.1|6690.1|10
1738317600000|2025-01-31 10:00:00|6705.1|6690.1|6704.3|6689.3|6706.2|6691.2|6704.2|6689.2|12
1738317900000|2025-01-31 10:05:00|6704.2|6689.2|6703.7|6688.7|6704.2|6689.2|6702.7|6687.7|22
1738318200000|2025-01-31 10:10:00|6704.2|6689.2|6700.1|6685.1|6704.2|6689.2|6699.6|6684.6|36
1738318500000|2025-01-31 10:15:00|6700.2|6685.2|6702.7|6687.7|6704.6|6689.6|6700.2|6685.2|85
1738318800000|2025-01-31 10:20:00|6703.7|6688.7|6706.3|6691.3|6706.8|6691.8|6703.2|6688.2|15
1738319100000|2025-01-31 10:25:00|6706.2|6691.2|6706.6|6691.6|6709.1|6694.1|6705.8|6690.8|17
1738319400000|2025-01-31 10:30:00|6705.7|6690.7|6705.2|6690.2|6705.7|6690.7|6703.6|6688.6|9
1738319700000|2025-01-31 10:35:00|6705.1|6690.1|6700.6|6685.6|6705.2|6690.2|6700.6|6685.6|9
1738320000000|2025-01-31 10:40:00|6700.7|6685.7|6700.7|6685.7|6704.7|6689.7|6700.1|6685.1|45
1738320300000|2025-01-31 10:45:00|6700.6|6685.6|6701.7|6686.7|6701.7|6686.7|6700.1|6685.1|34
1738320600000|2025-01-31 10:50:00|6701.3|6686.3|6701.3|6686.3|6701.4|6686.4|6700.6|6685.6|26
1738320900000|2025-01-31 10:55:00|6700.7|6685.7|6704.1|6689.1|6704.2|6689.2|6700.7|6685.7|12
1738321200000|2025-01-31 11:00:00|6703.6|6688.6|6703.7|6688.7|6705.2|6690.2|6703.6|6688.6|27
1738321500000|2025-01-31 11:05:00|6704.7|6689.7|6704.7|6689.7|6705.7|6690.7|6704.2|6689.2|11
1738321800000|2025-01-31 11:10:00|6705.2|6690.2|6704.2|6689.2|6705.7|6690.7|6704.2|6689.2|74
1738322100000|2025-01-31 11:15:00|6704.1|6689.1|6701.2|6686.2|6704.1|6689.1|6701.2|6686.2|26
1738322400000|2025-01-31 11:20:00|6700.8|6685.8|6698.7|6683.7|6700.8|6685.8|6698.7|6683.7|73
1738322700000|2025-01-31 11:25:00|6697.8|6682.8|6698.2|6683.2|6698.3|6683.3|6697.8|6682.8|33
1738323000000|2025-01-31 11:30:00|6698.3|6683.3|6699.8|6684.8|6700.9|6685.9|6696.3|6681.3|118
1738323300000|2025-01-31 11:35:00|6698.8|6683.8|6697.8|6682.8|6700.7|6685.7|6697.8|6682.8|21
1738323600000|2025-01-31 11:40:00|6697.3|6682.3|6696.3|6681.3|6697.3|6682.3|6696.3|6681.3|1
1738323900000|2025-01-31 11:45:00|6696.2|6681.2|6694.8|6679.8|6697.7|6682.7|6694.7|6679.7|11
1738324200000|2025-01-31 11:50:00|6695.2|6680.2|6693.7|6678.7|6695.2|6680.2|6693.7|6678.7|36
1738324500000|2025-01-31 11:55:00|6693.5|6678.5|6693.7|6678.7|6695.1|6680.1|6693.5|6678.5|76
1738324800000|2025-01-31 12:00:00|6695.2|6680.2|6695.6|6680.6|6696.1|6681.1|6694|6679|39
1738325100000|2025-01-31 12:05:00|6695.1|6680.1|6698.7|6683.7|6701.1|6686.1|6695.1|6680.1|20
1738325400000|2025-01-31 12:10:00|6700.6|6685.6|6697.2|6682.2|6700.7|6685.7|6697.2|6682.2|32
1738325700000|2025-01-31 12:15:00|6696.7|6681.7|6693.7|6678.7|6699.2|6684.2|6693.6|6678.6|34
1738326000000|2025-01-31 12:20:00|6693.6|6678.6|6694.6|6679.6|6695.1|6680.1|6693.6|6678.6|38
1738326300000|2025-01-31 12:25:00|6694.1|6679.1|6691.1|6676.1|6694.1|6679.1|6690|6675|134
1738326600000|2025-01-31 12:30:00|6691|6676|6689.2|6674.2|6691|6676|6689.1|6674.1|79
1738326900000|2025-01-31 12:35:00|6688.2|6673.2|6690.2|6675.2|6691.4|6676.4|6688.2|6673.2|129
1738327200000|2025-01-31 12:40:00|6689.2|6674.2|6691.3|6676.3|6692.8|6677.8|6689.2|6674.2|33
1738327500000|2025-01-31 12:45:00|6690.8|6675.8|6689.2|6674.2|6690.8|6675.8|6689.1|6674.1|26
1738327800000|2025-01-31 12:50:00|6689.1|6674.1|6689.2|6674.2|6690.1|6675.1|6689.1|6674.1|9
1738328100000|2025-01-31 12:55:00|6690.2|6675.2|6694.3|6679.3|6694.8|6679.8|6688.7|6673.7|49
1738328400000|2025-01-31 13:00:00|6696.3|6681.3|6691.3|6676.3|6696.9|6681.9|6690.3|6675.3|71
1738328700000|2025-01-31 13:05:00|6690.3|6675.3|6692.9|6677.9|6697.9|6682.9|6690.3|6675.3|65
1738329000000|2025-01-31 13:10:00|6692.4|6677.4|6695.3|6680.3|6696.3|6681.3|6691.8|6676.8|67
1738329300000|2025-01-31 13:15:00|6694.4|6679.4|6702.5|6687.5|6702.6|6687.6|6693.8|6678.8|69
1738329600000|2025-01-31 13:20:00|6705|6690|6708.9|6693.9|6713.4|6698.4|6704.3|6689.3|146
1738329900000|2025-01-31 13:25:00|6707.2|6692.2|6718.6|6703.6|6718.6|6703.6|6706.5|6691.5|144
1738330200000|2025-01-31 13:30:00|6718.8|6703.8|6713.8|6698.8|6719.8|6704.8|6713.3|6698.3|157
1738330500000|2025-01-31 13:35:00|6712.1|6697.1|6706.1|6691.1|6712.2|6697.2|6706.1|6691.1|70
1738330800000|2025-01-31 13:40:00|6708.1|6693.1|6706.6|6691.6|6709.9|6694.9|6705.1|6690.1|77
1738331100000|2025-01-31 13:45:00|6706.2|6691.2|6704.1|6689.1|6707.1|6692.1|6699.1|6684.1|121
1738331400000|2025-01-31 13:50:00|6703.7|6688.7|6707.7|6692.7|6710.7|6695.7|6702.1|6687.1|61
1738331700000|2025-01-31 13:55:00|6705.9|6690.9|6704.5|6689.5|6710.3|6695.3|6702.7|6687.7|59
1738332000000|2025-01-31 14:00:00|6703.6|6688.6|6702.7|6687.7|6707.7|6692.7|6700.5|6685.5|131
1738332300000|2025-01-31 14:05:00|6702.6|6687.6|6699.9|6684.9|6702.7|6687.7|6699.2|6684.2|64
1738332600000|2025-01-31 14:10:00|6700.3|6685.3|6701.4|6686.4|6702.9|6687.9|6699.2|6684.2|68
1738332900000|2025-01-31 14:15:00|6703|6688|6705.1|6690.1|6705.1|6690.1|6700|6685|79
1738333200000|2025-01-31 14:20:00|6705|6690|6702.1|6687.1|6705.1|6690.1|6700.5|6685.5|62
1738333500000|2025-01-31 14:25:00|6701.6|6686.6|6703.1|6688.1|6705.6|6690.6|6700.2|6685.2|130
1738333800000|2025-01-31 14:30:00|6702.7|6687.7|6693.8|6678.8|6702.7|6687.7|6693.8|6678.8|223
1738334100000|2025-01-31 14:35:00|6693.4|6678.4|6694.8|6679.8|6697.4|6682.4|6689.7|6674.7|232
1738334400000|2025-01-31 14:40:00|6694.7|6679.7|6691.3|6676.3|6694.8|6679.8|6688.3|6673.3|166
1738334700000|2025-01-31 14:45:00|6691.8|6676.8|6690.7|6675.7|6697.8|6682.8|6689|6674|164
1738335000000|2025-01-31 14:50:00|6689.8|6674.8|6689.2|6674.2|6692.8|6677.8|6689.2|6674.2|174
1738335300000|2025-01-31 14:55:00|6688.7|6673.7|6690.9|6675.9|6691.9|6676.9|6686.9|6671.9|83
1738335600000|2025-01-31 15:00:00|6691.2|6676.2|6688.9|6673.9|6694|6679|6686.9|6671.9|158
1738335900000|2025-01-31 15:05:00|6689|6674|6689.6|6674.6|6690.1|6675.1|6688.4|6673.4|140
1738336200000|2025-01-31 15:10:00|6690|6675|6688.4|6673.4|6691|6676|6686.9|6671.9|124
1738336500000|2025-01-31 15:15:00|6688.6|6673.6|6690.2|6675.2|6690.6|6675.6|6686.5|6671.5|309
1738336800000|2025-01-31 15:20:00|6690.1|6675.1|6697.5|6682.5|6702.9|6687.9|6690.1|6675.1|381
1738337100000|2025-01-31 15:25:00|6697.4|6682.4|6702.3|6687.3|6703.9|6688.9|6694.2|6679.2|349
1738337400000|2025-01-31 15:30:00|6701.9|6686.9|6700.7|6685.7|6703.8|6688.8|6698.6|6683.6|196
1738337700000|2025-01-31 15:35:00|6700.5|6685.5|6702.5|6687.5|6704.1|6689.1|6699.3|6684.3|218
1738338000000|2025-01-31 15:40:00|6703.7|6688.7|6697.3|6682.3|6703.7|6688.7|6694.7|6679.7|204
1738338300000|2025-01-31 15:45:00|6696.9|6681.9|6690.5|6675.5|6697.3|6682.3|6690.3|6675.3|166
1738338600000|2025-01-31 15:50:00|6691.3|6676.3|6690.3|6675.3|6691.4|6676.4|6688.7|6673.7|164
1738338900000|2025-01-31 15:55:00|6690.2|6675.2|6691.4|6676.4|6692.9|6677.9|6689.3|6674.3|107
1738339200000|2025-01-31 16:00:00|6691.3|6676.3|6689.9|6674.9|6691.3|6676.3|6688.9|6673.9|157
1738339500000|2025-01-31 16:05:00|6690.4|6675.4|6695.6|6680.6|6697.2|6682.2|6689.9|6674.9|136
1738339800000|2025-01-31 16:10:00|6695.5|6680.5|6690.4|6675.4|6697.6|6682.6|6689.5|6674.5|194
1738340100000|2025-01-31 16:15:00|6690.5|6675.5|6690.7|6675.7|6691.5|6676.5|6690|6675|224
1738340400000|2025-01-31 16:20:00|6690.6|6675.6|6695.8|6680.8|6697.8|6682.8|6690.6|6675.6|207
1738340700000|2025-01-31 16:25:00|6695.9|6680.9|6692.8|6677.8|6695.9|6680.9|6691.7|6676.7|84
1738341000000|2025-01-31 16:30:00|6692.7|6677.7|6691.7|6676.7|6694.7|6679.7|6690.1|6675.1|201
1738341300000|2025-01-31 16:35:00|6691.3|6676.3|6694.3|6679.3|6694.3|6679.3|6690.1|6675.1|97
1738341600000|2025-01-31 16:40:00|6693.8|6678.8|6690.2|6675.2|6693.8|6678.8|6690.2|6675.2|182
1738341900000|2025-01-31 16:45:00|6690.3|6675.3|6689.6|6674.6|6690.3|6675.3|6689.1|6674.1|66
1738342200000|2025-01-31 16:50:00|6689.7|6674.7|6688.1|6673.1|6690.2|6675.2|6688.1|6673.1|122
1738342500000|2025-01-31 16:55:00|6688.7|6673.7|6688.9|6673.9|6688.9|6673.9|6686.9|6671.9|246
1738342800000|2025-01-31 17:00:00|6690.5|6675.5|6687.5|6672.5|6690.5|6675.5|6687.4|6672.4|88
1738343100000|2025-01-31 17:05:00|6687.4|6672.4|6686.9|6671.9|6689.4|6674.4|6686.9|6671.9|61
1738343400000|2025-01-31 17:10:00|6687.5|6672.5|6686.3|6671.3|6688.5|6673.5|6685.9|6670.9|201
1738343700000|2025-01-31 17:15:00|6685.9|6670.9|6687.6|6672.6|6688.2|6673.2|6685.5|6670.5|173
1738344000000|2025-01-31 17:20:00|6688.1|6673.1|6689.2|6674.2|6691.3|6676.3|6688.1|6673.1|64
1738344300000|2025-01-31 17:25:00|6689.3|6674.3|6688.7|6673.7|6689.8|6674.8|6687.2|6672.2|72
1738344600000|2025-01-31 17:30:00|6688.6|6673.6|6690.2|6675.2|6690.3|6675.3|6687.2|6672.2|75
1738344900000|2025-01-31 17:35:00|6689.8|6674.8|6693.4|6678.4|6695.4|6680.4|6689.3|6674.3|90
1738345200000|2025-01-31 17:40:00|6692.8|6677.8|6702.2|6687.2|6702.3|6687.3|6692.4|6677.4|119
1738345500000|2025-01-31 17:45:00|6701.8|6686.8|6703|6688|6705.6|6690.6|6697.3|6682.3|478
1738345800000|2025-01-31 17:50:00|6703.2|6688.2|6704.1|6689.1|6712.2|6697.2|6701.9|6686.9|598
1738346100000|2025-01-31 17:55:00|6705.1|6690.1|6727.4|6712.4|6727.4|6712.4|6705.1|6690.1|396
1738346400000|2025-01-31 18:00:00|6726.4|6711.4|6733.3|6718.3|6736.8|6721.8|6724.3|6709.3|474
1738346700000|2025-01-31 18:05:00|6733.2|6718.2|6731.5|6716.5|6737.9|6722.9|6730.2|6715.2|513
1738347000000|2025-01-31 18:10:00|6731.6|6716.6|6741.8|6726.8|6743.7|6728.7|6731.5|6716.5|148
1738347300000|2025-01-31 18:15:00|6741|6726|6733.6|6718.6|6744.2|6729.2|6732.7|6717.7|176
1738347600000|2025-01-31 18:20:00|6732.8|6717.8|6709.6|6694.6|6732.8|6717.8|6709.6|6694.6|533
1738347900000|2025-01-31 18:25:00|6708.2|6693.2|6707.8|6692.8|6711.8|6696.8|6706.6|6691.6|77
1738348200000|2025-01-31 18:30:00|6707.7|6692.7|6698.4|6683.4|6708.9|6693.9|6697.5|6682.5|297
1738348500000|2025-01-31 18:35:00|6696|6681|6701.6|6686.6|6702.2|6687.2|6690.4|6675.4|235
1738348800000|2025-01-31 18:40:00|6701.8|6686.8|6705.9|6690.9|6706.8|6691.8|6700.3|6685.3|84
1738349100000|2025-01-31 18:45:00|6706.4|6691.4|6705.1|6690.1|6707.9|6692.9|6702.4|6687.4|193
1738349400000|2025-01-31 18:50:00|6704|6689|6691.2|6676.2|6704|6689|6691.2|6676.2|238
1738349700000|2025-01-31 18:55:00|6691.6|6676.6|6693.6|6678.6|6694.6|6679.6|6690.3|6675.3|221
1738350000000|2025-01-31 19:00:00|6694.1|6679.1|6692.4|6677.4|6695.2|6680.2|6690.6|6675.6|280
1738350300000|2025-01-31 19:05:00|6692.5|6677.5|6684|6669|6692.9|6677.9|6683.8|6668.8|612
1738350600000|2025-01-31 19:10:00|6684.1|6669.1|6692.2|6677.2|6693.2|6678.2|6684.1|6669.1|1492
1738350900000|2025-01-31 19:15:00|6692.6|6677.6|6695.5|6680.5|6697.5|6682.5|6690.9|6675.9|447
1738548000000|2025-02-03 02:00:00|6682|6667|6651.9|6636.9|6692.8|6677.8|6649.8|6634.8|418
1738548300000|2025-02-03 02:05:00|6651.4|6636.4|6641.3|6626.3|6651.4|6636.4|6635.7|6620.7|268
1738548600000|2025-02-03 02:10:00|6640.9|6625.9|6657.1|6642.1|6657.2|6642.2|6640.9|6625.9|31
1738548900000|2025-02-03 02:15:00|6653.7|6638.7|6655.9|6640.9|6668|6653|6653.7|6638.7|50
1738549200000|2025-02-03 02:20:00|6654.9|6639.9|6659.6|6644.6|6660.4|6645.4|6654.9|6639.9|41
1738549500000|2025-02-03 02:25:00|6659.1|6644.1|6649|6634|6659.1|6644.1|6649|6634|82
1738549800000|2025-02-03 02:30:00|6647.4|6632.4|6651.7|6636.7|6652.1|6637.1|6646.3|6631.3|38
1738550100000|2025-02-03 02:35:00|6651.5|6636.5|6641.1|6626.1|6651.5|6636.5|6640.8|6625.8|24
1738550400000|2025-02-03 02:40:00|6641.5|6626.5|6640.3|6625.3|6641.5|6626.5|6640.3|6625.3|39
1738550700000|2025-02-03 02:45:00|6640.4|6625.4|6631.6|6616.6|6640.9|6625.9|6629.9|6614.9|492
1738551000000|2025-02-03 02:50:00|6630.2|6615.2|6627.9|6612.9|6630.2|6615.2|6623.3|6608.3|126
1738551300000|2025-02-03 02:55:00|6628|6613|6634.6|6619.6|6639.1|6624.1|6625.1|6610.1|135
1738551600000|2025-02-03 03:00:00|6634.5|6619.5|6631.5|6616.5|6634.6|6619.6|6630.1|6615.1|14
1738551900000|2025-02-03 03:05:00|6631.3|6616.3|6629.6|6614.6|6631.3|6616.3|6627.6|6612.6|19
1738552200000|2025-02-03 03:10:00|6629.7|6614.7|6632.1|6617.1|6632.2|6617.2|6629.6|6614.6|12
1738552500000|2025-02-03 03:15:00|6632.2|6617.2|6635.8|6620.8|6636.1|6621.1|6632.2|6617.2|24
1738552800000|2025-02-03 03:20:00|6635.7|6620.7|6639.8|6624.8|6641.8|6626.8|6635.7|6620.7|8
1738553100000|2025-02-03 03:25:00|6640.2|6625.2|6641.2|6626.2|6641.9|6626.9|6640.2|6625.2|5
1738553400000|2025-02-03 03:30:00|6642.5|6627.5|6638.3|6623.3|6642.7|6627.7|6637.9|6622.9|11
1738553700000|2025-02-03 03:35:00|6637.8|6622.8|6638.3|6623.3|6638.3|6623.3|6637.8|6622.8|0
1738554000000|2025-02-03 03:40:00|6637.8|6622.8|6638.8|6623.8|6638.8|6623.8|6637.2|6622.2|6
1738554300000|2025-02-03 03:45:00|6639.5|6624.5|6641.3|6626.3|6642.3|6627.3|6639.5|6624.5|20
1738554600000|2025-02-03 03:50:00|6640.8|6625.8|6641.5|6626.5|6642.4|6627.4|6640.8|6625.8|6
1738554900000|2025-02-03 03:55:00|6641.9|6626.9|6642.8|6627.8|6642.8|6627.8|6641.9|6626.9|0
1738555200000|2025-02-03 04:00:00|6642.7|6627.7|6658.7|6643.7|6658.7|6643.7|6642.2|6627.2|31
1738555500000|2025-02-03 04:05:00|6659.1|6644.1|6659.1|6644.1|6659.7|6644.7|6651.1|6636.1|42
1738555800000|2025-02-03 04:10:00|6659|6644|6659.6|6644.6|6662.6|6647.6|6658.6|6643.6|16
1738556100000|2025-02-03 04:15:00|6659.5|6644.5|6654.9|6639.9|6660.6|6645.6|6654.2|6639.2|7
1738556400000|2025-02-03 04:20:00|6652.4|6637.4|6652|6637|6652.4|6637.4|6651.1|6636.1|1
1738556700000|2025-02-03 04:25:00|6651.5|6636.5|6651.5|6636.5|6651.5|6636.5|6651.5|6636.5|0
1738557000000|2025-02-03 04:30:00|||||||||1
1738557300000|2025-02-03 04:35:00|6651.3|6636.3|6650.5|6635.5|6651.3|6636.3|6650.5|6635.5|1
1738557600000|2025-02-03 04:40:00|6651|6636|6650.4|6635.4|6651|6636|6650.4|6635.4|2
1738557900000|2025-02-03 04:45:00|6652.5|6637.5|6656.5|6641.5|6656.5|6641.5|6652.5|6637.5|26
1738558200000|2025-02-03 04:50:00|6655.9|6640.9|6655.5|6640.5|6656|6641|6654.5|6639.5|29
1738558500000|2025-02-03 04:55:00|6655.4|6640.4|6655.4|6640.4|6655.5|6640.5|6655.4|6640.4|1
1738558800000|2025-02-03 05:00:00|6654.9|6639.9|6654.1|6639.1|6654.9|6639.9|6654.1|6639.1|17
1738559100000|2025-02-03 05:05:00|6654.5|6639.5|6657.5|6642.5|6658.1|6643.1|6654.5|6639.5|13
1738559400000|2025-02-03 05:10:00|6658|6643|6658.4|6643.4|6658.4|6643.4|6658|6643|3
1738559700000|2025-02-03 05:15:00|6656.5|6641.5|6655.4|6640.4|6656.5|6641.5|6654.1|6639.1|16
1738560000000|2025-02-03 05:20:00|6654.6|6639.6|6655.5|6640.5|6656|6641|6654.1|6639.1|4
1738560600000|2025-02-03 05:30:00|6655.6|6640.6|6654.1|6639.1|6655.9|6640.9|6653.7|6638.7|17
1738560900000|2025-02-03 05:35:00|6655.4|6640.4|6651.2|6636.2|6656|6641|6651.2|6636.2|18
1738561200000|2025-02-03 05:40:00|6651.6|6636.6|6651|6636|6651.6|6636.6|6650.4|6635.4|7
1738561500000|2025-02-03 05:45:00|6650.5|6635.5|6651.5|6636.5|6651.5|6636.5|6650.5|6635.5|1
1738561800000|2025-02-03 05:50:00|||||||||1
1738562100000|2025-02-03 05:55:00|6652|6637|6660.5|6645.5|6660.5|6645.5|6652|6637|21
1738562400000|2025-02-03 06:00:00|6662|6647|6666|6651|6666.6|6651.6|6662|6647|9
1738562700000|2025-02-03 06:05:00|6665.5|6650.5|6659.6|6644.6|6665.5|6650.5|6659.1|6644.1|1
1738563000000|2025-02-03 06:10:00|6660.1|6645.1|6661.6|6646.6|6662.1|6647.1|6659.6|6644.6|5
1738563300000|2025-02-03 06:15:00|6661.7|6646.7|6663.1|6648.1|6663.1|6648.1|6661.7|6646.7|1
1738563600000|2025-02-03 06:20:00|6663|6648|6662.6|6647.6|6663|6648|6662.5|6647.5|1
1738563900000|2025-02-03 06:25:00|6664.3|6649.3|6665.1|6650.1|6666.1|6651.1|6664.3|6649.3|10
1738564200000|2025-02-03 06:30:00|6664.6|6649.6|6667.7|6652.7|6669.2|6654.2|6663.6|6648.6|12
1738564500000|2025-02-03 06:35:00|6666.9|6651.9|6662.7|6647.7|6667.3|6652.3|6662.3|6647.3|5
1738564800000|2025-02-03 06:40:00|6662.8|6647.8|6658.9|6643.9|6662.8|6647.8|6658.4|6643.4|2
1738565100000|2025-02-03 06:45:00|6659.4|6644.4|6658.3|6643.3|6660.8|6645.8|6658.3|6643.3|5
1738565400000|2025-02-03 06:50:00|6658.1|6643.1|6655.3|6640.3|6658.1|6643.1|6650.3|6635.3|6
1738565700000|2025-02-03 06:55:00|6654.7|6639.7|6655.8|6640.8|6655.9|6640.9|6652.4|6637.4|12
1738566000000|2025-02-03 07:00:00|6655.7|6640.7|6658.5|6643.5|6660.9|6645.9|6652|6637|11
1738566300000|2025-02-03 07:05:00|6656.6|6641.6|6658.4|6643.4|6661|6646|6656.6|6641.6|7
1738566600000|2025-02-03 07:10:00|6658.3|6643.3|6656.1|6641.1|6659.3|6644.3|6655.9|6640.9|5
1738566900000|2025-02-03 07:15:00|6656.9|6641.9|6656|6641|6658.4|6643.4|6654.9|6639.9|11
1738567200000|2025-02-03 07:20:00|6655.9|6640.9|6649.8|6634.8|6656.4|6641.4|6649.3|6634.3|4
1738567500000|2025-02-03 07:25:00|6650.3|6635.3|6646.1|6631.1|6650.3|6635.3|6645.6|6630.6|16
1738567800000|2025-02-03 07:30:00|6645.6|6630.6|6645.6|6630.6|6649.1|6634.1|6645.6|6630.6|15
1738568100000|2025-02-03 07:35:00|6645.1|6630.1|6642.1|6627.1|6645.6|6630.6|6642.1|6627.1|20
1738568400000|2025-02-03 07:40:00|6641.2|6626.2|6647.1|6632.1|6647.2|6632.2|6641.1|6626.1|18
1738568700000|2025-02-03 07:45:00|6646.6|6631.6|6646.1|6631.1|6646.6|6631.6|6642.8|6627.8|6
1738569000000|2025-02-03 07:50:00|6645.7|6630.7|6644.7|6629.7|6646.1|6631.1|6643.8|6628.8|15
1738569300000|2025-02-03 07:55:00|6644.2|6629.2|6640.6|6625.6|6644.2|6629.2|6639.1|6624.1|34
1738569600000|2025-02-03 08:00:00|6639.1|6624.1|6630.1|6615.1|6639.1|6624.1|6628.2|6613.2|102
1738569900000|2025-02-03 08:05:00|6630.6|6615.6|6625.2|6610.2|6634.2|6619.2|6623.7|6608.7|124
1738570200000|2025-02-03 08:10:00|6625.6|6610.6|6631.2|6616.2|6631.2|6616.2|6623.6|6608.6|53
1738570500000|2025-02-03 08:15:00|6631.3|6616.3|6634.1|6619.1|6635.7|6620.7|6630.7|6615.7|29
1738570800000|2025-02-03 08:20:00|6634.2|6619.2|6632.7|6617.7|6634.2|6619.2|6628.6|6613.6|38
1738571100000|2025-02-03 08:25:00|6633.2|6618.2|6628.6|6613.6|6633.2|6618.2|6628.6|6613.6|38
1738571400000|2025-02-03 08:30:00|6628.2|6613.2|6638.1|6623.1|6638.3|6623.3|6627.2|6612.2|65
1738571700000|2025-02-03 08:35:00|6638.2|6623.2|6636.8|6621.8|6640.7|6625.7|6636.3|6621.3|17
1738572000000|2025-02-03 08:40:00|6634.6|6619.6|6633.3|6618.3|6635.8|6620.8|6631.2|6616.2|37
1738572300000|2025-02-03 08:45:00|6633.4|6618.4|6633.9|6618.9|6634.4|6619.4|6627.3|6612.3|42
1738572600000|2025-02-03 08:50:00|6633.4|6618.4|6623.6|6608.6|6633.4|6618.4|6621.7|6606.7|69
1738572900000|2025-02-03 08:55:00|6623.2|6608.2|6622.1|6607.1|6623.6|6608.6|6619.6|6604.6|141
1738573200000|2025-02-03 09:00:00|6622.6|6607.6|6622.9|6607.9|6626.4|6611.4|6621.4|6606.4|81
1738573500000|2025-02-03 09:05:00|6622.8|6607.8|6615.9|6600.9|6622.8|6607.8|6614|6599|68
1738573800000|2025-02-03 09:10:00|6614.9|6599.9|6618|6603|6618.5|6603.5|6614.5|6599.5|64
1738574100000|2025-02-03 09:15:00|6619.6|6604.6|6621.1|6606.1|6624.7|6609.7|6619.5|6604.5|39
1738574400000|2025-02-03 09:20:00|6621|6606|6621.2|6606.2|6621.2|6606.2|6619.8|6604.8|17
1738574700000|2025-02-03 09:25:00|6621.3|6606.3|6618.1|6603.1|6621.7|6606.7|6617.6|6602.6|19
1738575000000|2025-02-03 09:30:00|6617.9|6602.9|6618.3|6603.3|6620.7|6605.7|6617|6602|42
1738575300000|2025-02-03 09:35:00|6619.2|6604.2|6619.7|6604.7|6624.7|6609.7|6618.8|6603.8|27
1738575600000|2025-02-03 09:40:00|6619.6|6604.6|6618.2|6603.2|6620.2|6605.2|6617.8|6602.8|17
1738575900000|2025-02-03 09:45:00|6618.3|6603.3|6619.2|6604.2|6619.2|6604.2|6617.2|6602.2|9
1738576200000|2025-02-03 09:50:00|6619.9|6604.9|6618.5|6603.5|6619.9|6604.9|6617.2|6602.2|23
1738576500000|2025-02-03 09:55:00|6618.1|6603.1|6617|6602|6620.5|6605.5|6616.1|6601.1|40
1738576800000|2025-02-03 10:00:00|6616.1|6601.1|6615.1|6600.1|6618.4|6603.4|6614.6|6599.6|34
1738577100000|2025-02-03 10:05:00|6615.5|6600.5|6616.6|6601.6|6617.1|6602.1|6615.1|6600.1|42
1738577400000|2025-02-03 10:10:00|6616.7|6601.7|6618.5|6603.5|6619.5|6604.5|6616.7|6601.7|19
1738577700000|2025-02-03 10:15:00|6618.1|6603.1|6620.1|6605.1|6620.5|6605.5|6618.1|6603.1|21
1738578000000|2025-02-03 10:20:00|6620.7|6605.7|6621.6|6606.6|6624.8|6609.8|6620.2|6605.2|28
1738578300000|2025-02-03 10:25:00|6621.7|6606.7|6621.6|6606.6|6624.1|6609.1|6619.7|6604.7|27
1738578600000|2025-02-03 10:30:00|6620.7|6605.7|6622.7|6607.7|6623.7|6608.7|6620.6|6605.6|19
1738578900000|2025-02-03 10:35:00|6622.6|6607.6|6621.6|6606.6|6622.6|6607.6|6619.7|6604.7|7
1738579200000|2025-02-03 10:40:00|6620.7|6605.7|6624.3|6609.3|6626.3|6611.3|6620.6|6605.6|23
1738579500000|2025-02-03 10:45:00|6624.7|6609.7|6624.7|6609.7|6624.7|6609.7|6624.3|6609.3|19
1738579800000|2025-02-03 10:50:00|6624.3|6609.3|6620.6|6605.6|6624.3|6609.3|6620.6|6605.6|12
1738580100000|2025-02-03 10:55:00|6620.2|6605.2|6623.6|6608.6|6625.1|6610.1|6619.8|6604.8|19
1738580400000|2025-02-03 11:00:00|6623.7|6608.7|6620.6|6605.6|6629.7|6614.7|6620.6|6605.6|59
1738580700000|2025-02-03 11:05:00|6620.3|6605.3|6617.3|6602.3|6620.3|6605.3|6616.9|6601.9|12
1738581000000|2025-02-03 11:10:00|6617.4|6602.4|6618.8|6603.8|6619.3|6604.3|6616.9|6601.9|47
1738581300000|2025-02-03 11:15:00|6618.4|6603.4|6619.7|6604.7|6620.4|6605.4|6616.2|6601.2|33
1738581600000|2025-02-03 11:20:00|6619.3|6604.3|6619.2|6604.2|6620.6|6605.6|6618.4|6603.4|13
1738581900000|2025-02-03 11:25:00|6620|6605|6621.2|6606.2|6621.3|6606.3|6619|6604|47
1738582200000|2025-02-03 11:30:00|6620.8|6605.8|6623.8|6608.8|6624.4|6609.4|6619.7|6604.7|82
1738582500000|2025-02-03 11:35:00|6623.9|6608.9|6623.4|6608.4|6624.4|6609.4|6621.5|6606.5|8
1738582800000|2025-02-03 11:40:00|6623.3|6608.3|6623.9|6608.9|6624.3|6609.3|6622.4|6607.4|5
1738583100000|2025-02-03 11:45:00|6624.4|6609.4|6624.4|6609.4|6627.9|6612.9|6624.4|6609.4|24
1738583400000|2025-02-03 11:50:00|6624.3|6609.3|6627.3|6612.3|6628.5|6613.5|6623.5|6608.5|23
1738583700000|2025-02-03 11:55:00|6626.8|6611.8|6623.2|6608.2|6626.8|6611.8|6622.8|6607.8|42
1738584000000|2025-02-03 12:00:00|6624.1|6609.1|6631.5|6616.5|6634.9|6619.9|6623.7|6608.7|67
1738584300000|2025-02-03 12:05:00|6631.4|6616.4|6636.6|6621.6|6638.1|6623.1|6631.4|6616.4|63
1738584600000|2025-02-03 12:10:00|6637.6|6622.6|6635.6|6620.6|6643|6628|6635.6|6620.6|25
1738584900000|2025-02-03 12:15:00|6636.6|6621.6|6639.7|6624.7|6640.2|6625.2|6633.6|6618.6|24
1738585200000|2025-02-03 12:20:00|6643.2|6628.2|6647.2|6632.2|6648.3|6633.3|6642.2|6627.2|48
1738585500000|2025-02-03 12:25:00|6646.2|6631.2|6643.3|6628.3|6646.3|6631.3|6640.3|6625.3|26
1738585800000|2025-02-03 12:30:00|6644.7|6629.7|6645.2|6630.2|6646.7|6631.7|6644.2|6629.2|84
1738586100000|2025-02-03 12:35:00|6645.3|6630.3|6646.3|6631.3|6646.7|6631.7|6644.3|6629.3|13
1738586400000|2025-02-03 12:40:00|6645.3|6630.3|6655.5|6640.5|6657|6642|6645.3|6630.3|180
1738586700000|2025-02-03 12:45:00|6654.6|6639.6|6649|6634|6655.5|6640.5|6648|6633|84
1738587000000|2025-02-03 12:50:00|6649.5|6634.5|6645|6630|6651|6636|6645|6630|90
1738587300000|2025-02-03 12:55:00|6644.9|6629.9|6649.6|6634.6|6652.3|6637.3|6644.9|6629.9|95
1738587600000|2025-02-03 13:00:00|6646.5|6631.5|6658.4|6643.4|6658.4|6643.4|6646.3|6631.3|277
1738587900000|2025-02-03 13:05:00|6659|6644|6666.4|6651.4|6672.5|6657.5|6659|6644|330
1738588200000|2025-02-03 13:10:00|6666.9|6651.9|6673.3|6658.3|6676.5|6661.5|6663.3|6648.3|146
1738588500000|2025-02-03 13:15:00|6672.4|6657.4|6672.9|6657.9|6680|6665|6668.9|6653.9|279
1738588800000|2025-02-03 13:20:00|6672.5|6657.5|6663.9|6648.9|6672.5|6657.5|6657.7|6642.7|128
1738589100000|2025-02-03 13:25:00|6664.8|6649.8|6655.7|6640.7|6664.8|6649.8|6646.4|6631.4|223
1738589400000|2025-02-03 13:30:00|6655.2|6640.2|6668|6653|6668.4|6653.4|6653.7|6638.7|91
1738589700000|2025-02-03 13:35:00|6668.1|6653.1|6667.5|6652.5|6669.8|6654.8|6661.3|6646.3|110
1738590000000|2025-02-03 13:40:00|6667.2|6652.2|6668.5|6653.5|6675|6660|6666|6651|94
1738590300000|2025-02-03 13:45:00|6669|6654|6663|6648|6669|6654|6656.4|6641.4|77
1738590600000|2025-02-03 13:50:00|6662.5|6647.5|6673|6658|6673.4|6658.4|6661|6646|67
1738590900000|2025-02-03 13:55:00|6672.9|6657.9|6679.9|6664.9|6684|6669|6671.5|6656.5|199
1738591200000|2025-02-03 14:00:00|6679.8|6664.8|6674.9|6659.9|6686.2|6671.2|6673|6658|247
1738591500000|2025-02-03 14:05:00|6674.5|6659.5|6684.7|6669.7|6685.8|6670.8|6671.6|6656.6|101
1738591800000|2025-02-03 14:10:00|6684.3|6669.3|6684.7|6669.7|6690.2|6675.2|6682.1|6667.1|162
1738592100000|2025-02-03 14:15:00|6684.8|6669.8|6678.4|6663.4|6689.3|6674.3|6678.3|6663.3|187
1738592400000|2025-02-03 14:20:00|6678.8|6663.8|6671.9|6656.9|6680.8|6665.8|6667.9|6652.9|109
1738592700000|2025-02-03 14:25:00|6671.6|6656.6|6655.9|6640.9|6672.4|6657.4|6655.9|6640.9|100
1738593000000|2025-02-03 14:30:00|6655.8|6640.8|6655.6|6640.6|6659.9|6644.9|6642.9|6627.9|419
1738593300000|2025-02-03 14:35:00|6655.5|6640.5|6671|6656|6671|6656|6652.1|6637.1|145
1738593600000|2025-02-03 14:40:00|6671.5|6656.5|6673.6|6658.6|6675.2|6660.2|6671.2|6656.2|168
1738593900000|2025-02-03 14:45:00|6674|6659|6662.4|6647.4|6674|6659|6658|6643|256
1738594200000|2025-02-03 14:50:00|6661.4|6646.4|6653.5|6638.5|6662.4|6647.4|6653.1|6638.1|378
1738594500000|2025-02-03 14:55:00|6653.1|6638.1|6656.9|6641.9|6661.2|6646.2|6651.2|6636.2|236
1738594800000|2025-02-03 15:00:00|6656.5|6641.5|6664.7|6649.7|6666.2|6651.2|6649.5|6634.5|198
1738595100000|2025-02-03 15:05:00|6664.2|6649.2|6658|6643|6664.2|6649.2|6653.2|6638.2|199
1738595400000|2025-02-03 15:10:00|6657.2|6642.2|6658.5|6643.5|6665|6650|6655.9|6640.9|135
1738595700000|2025-02-03 15:15:00|6658.9|6643.9|6649.7|6634.7|6662.4|6647.4|6646.6|6631.6|227
1738596000000|2025-02-03 15:20:00|6650.7|6635.7|6666.3|6651.3|6668.3|6653.3|6645.6|6630.6|272
1738596300000|2025-02-03 15:25:00|6666.2|6651.2|6678.8|6663.8|6689.5|6674.5|6665.3|6650.3|607
1738596600000|2025-02-03 15:30:00|6676.2|6661.2|6678.5|6663.5|6687.9|6672.9|6666.3|6651.3|479
1738596900000|2025-02-03 15:35:00|6679|6664|6688.1|6673.1|6691.1|6676.1|6677.5|6662.5|332
1738597200000|2025-02-03 15:40:00|6686.1|6671.1|6701.3|6686.3|6709.3|6694.3|6682.7|6667.7|538
1738597500000|2025-02-03 15:45:00|6701.8|6686.8|6690.8|6675.8|6701.8|6686.8|6681.2|6666.2|170
1738597800000|2025-02-03 15:50:00|6691|6676|6678.1|6663.1|6697.8|6682.8|6677.6|6662.6|154
1738598100000|2025-02-03 15:55:00|6679.1|6664.1|6663.1|6648.1|6681.5|6666.5|6663.1|6648.1|190
1738598400000|2025-02-03 16:00:00|6662.8|6647.8|6679.8|6664.8|6685.9|6670.9|6660.8|6645.8|227
1738598700000|2025-02-03 16:05:00|6679.4|6664.4|6669.5|6654.5|6681.2|6666.2|6664.3|6649.3|201
1738599000000|2025-02-03 16:10:00|6671.5|6656.5|6682|6667|6686|6671|6663.5|6648.5|357
1738599300000|2025-02-03 16:15:00|6682.5|6667.5|6684.8|6669.8|6689.1|6674.1|6679.3|6664.3|299
1738599600000|2025-02-03 16:20:00|6684.4|6669.4|6691.1|6676.1|6696.2|6681.2|6680.4|6665.4|648
1738599900000|2025-02-03 16:25:00|6691.3|6676.3|6672.8|6657.8|6695.8|6680.8|6671.6|6656.6|317
1738600200000|2025-02-03 16:30:00|6672.9|6657.9|6660.6|6645.6|6678.7|6663.7|6658.6|6643.6|286
1738600500000|2025-02-03 16:35:00|6660.4|6645.4|6647.7|6632.7|6660.4|6645.4|6646.1|6631.1|193
1738600800000|2025-02-03 16:40:00|6647.5|6632.5|6639|6624|6647.5|6632.5|6636.6|6621.6|358
1738601100000|2025-02-03 16:45:00|6639.1|6624.1|6641.4|6626.4|6645.4|6630.4|6634.5|6619.5|218
1738601400000|2025-02-03 16:50:00|6641.1|6626.1|6629.5|6614.5|6641.1|6626.1|6628.4|6613.4|207
1738601700000|2025-02-03 16:55:00|6630.6|6615.6|6625.1|6610.1|6635.1|6620.1|6624.6|6609.6|237
1738602000000|2025-02-03 17:00:00|6624.7|6609.7|6632.3|6617.3|6634.2|6619.2|6624.6|6609.6|209
1738602300000|2025-02-03 17:05:00|6632.4|6617.4|6631.7|6616.7|6635.3|6620.3|6629.2|6614.2|88
1738602600000|2025-02-03 17:10:00|6632.7|6617.7|6634.6|6619.6|6639|6624|6629.2|6614.2|120
1738602900000|2025-02-03 17:15:00|6634.1|6619.1|6634.7|6619.7|6640.7|6625.7|6634|6619|113
1738603200000|2025-02-03 17:20:00|6635.1|6620.1|6643.1|6628.1|6644.2|6629.2|6635|6620|162
1738603500000|2025-02-03 17:25:00|6644.2|6629.2|6643.1|6628.1|6647.2|6632.2|6642.2|6627.2|110
1738603800000|2025-02-03 17:30:00|6642.2|6627.2|6651.2|6636.2|6651.2|6636.2|6642.2|6627.2|102
1738604100000|2025-02-03 17:35:00|6649.2|6634.2|6645.5|6630.5|6651.4|6636.4|6644.4|6629.4|155
1738604400000|2025-02-03 17:40:00|6646.5|6631.5|6650.4|6635.4|6651|6636|6646.5|6631.5|55
1738604700000|2025-02-03 17:45:00|6650|6635|6648.5|6633.5|6650.6|6635.6|6646.4|6631.4|166
1738605000000|2025-02-03 17:50:00|6648.7|6633.7|6648.7|6633.7|6655.8|6640.8|6648.7|6633.7|105
1738605300000|2025-02-03 17:55:00|6647.8|6632.8|6650.2|6635.2|6653.7|6638.7|6645.7|6630.7|117
1738605600000|2025-02-03 18:00:00|6650.6|6635.6|6660.6|6645.6|6661.2|6646.2|6650.6|6635.6|226
1738605900000|2025-02-03 18:05:00|6660.8|6645.8|6656.9|6641.9|6664.2|6649.2|6656.9|6641.9|91
1738606200000|2025-02-03 18:10:00|6657|6642|6666.9|6651.9|6666.9|6651.9|6656.9|6641.9|154
1738606500000|2025-02-03 18:15:00|6667.8|6652.8|6661.4|6646.4|6667.8|6652.8|6660.9|6645.9|149
1738606800000|2025-02-03 18:20:00|6660.6|6645.6|6669.5|6654.5|6669.5|6654.5|6658.4|6643.4|380
1738607100000|2025-02-03 18:25:00|6669.8|6654.8|6671.7|6656.7|6674.6|6659.6|6667.6|6652.6|139
1738607400000|2025-02-03 18:30:00|6671.8|6656.8|6676.7|6661.7|6677.7|6662.7|6665.7|6650.7|140
1738607700000|2025-02-03 18:35:00|6676.8|6661.8|6668.8|6653.8|6684.2|6669.2|6666.7|6651.7|178
1738608000000|2025-02-03 18:40:00|6668.3|6653.3|6662|6647|6668.4|6653.4|6656.4|6641.4|134
1738608300000|2025-02-03 18:45:00|6661.6|6646.6|6673|6658|6673.5|6658.5|6660.1|6645.1|105
1738608600000|2025-02-03 18:50:00|6673.5|6658.5|6677.1|6662.1|6678.3|6663.3|6671.1|6656.1|168
1738608900000|2025-02-03 18:55:00|6677.2|6662.2|6669.3|6654.3|6678.2|6663.2|6667.2|6652.2|315
1738609200000|2025-02-03 19:00:00|6669.4|6654.4|6673.7|6658.7|6677.6|6662.6|6667.8|6652.8|197
1738609500000|2025-02-03 19:05:00|6674.1|6659.1|6694.4|6679.4|6694.4|6679.4|6673.8|6658.8|522
1738609800000|2025-02-03 19:10:00|6694.8|6679.8|6702.6|6687.6|6705.1|6690.1|6694.3|6679.3|1722
1738610100000|2025-02-03 19:15:00|6703.1|6688.1|6718.1|6703.1|6719.8|6704.8|6703.1|6688.1|686
1738634400000|2025-02-04 02:00:00|6734.2|6719.2|6755.8|6740.8|6761.6|6746.6|6734.2|6719.2|363
1738634700000|2025-02-04 02:05:00|6756.7|6741.7|6753|6738|6769|6754|6753|6738|88
1738635000000|2025-02-04 02:10:00|6752.9|6737.9|6745.8|6730.8|6752.9|6737.9|6735|6720|101
1738635300000|2025-02-04 02:15:00|6745.7|6730.7|6739.9|6724.9|6745.7|6730.7|6739.9|6724.9|18
1738635600000|2025-02-04 02:20:00|6739.8|6724.8|6741.9|6726.9|6743.6|6728.6|6738.8|6723.8|31
1738635900000|2025-02-04 02:25:00|6742|6727|6758.4|6743.4|6766.3|6751.3|6741.9|6726.9|52
1738636200000|2025-02-04 02:30:00|6758.3|6743.3|6760.4|6745.4|6763|6748|6754.3|6739.3|59
1738636500000|2025-02-04 02:35:00|6761.4|6746.4|6765.5|6750.5|6765.5|6750.5|6761|6746|50
1738636800000|2025-02-04 02:40:00|6765.1|6750.1|6763.9|6748.9|6765.1|6750.1|6762.4|6747.4|7
1738637100000|2025-02-04 02:45:00|6764|6749|6786.6|6771.6|6787.1|6772.1|6763.9|6748.9|100
1738637400000|2025-02-04 02:50:00|6788.1|6773.1|6788.8|6773.8|6789.4|6774.4|6784.1|6769.1|186
1738637700000|2025-02-04 02:55:00|6788.9|6773.9|6792.1|6777.1|6806.9|6791.9|6785.9|6770.9|347
1738638000000|2025-02-04 03:00:00|6792.3|6777.3|6785.8|6770.8|6794.9|6779.9|6785.2|6770.2|110
1738638300000|2025-02-04 03:05:00|6785.7|6770.7|6785.4|6770.4|6787|6772|6785.3|6770.3|79
1738638600000|2025-02-04 03:10:00|6786.3|6771.3|6787.4|6772.4|6788.9|6773.9|6784.9|6769.9|12
1738638900000|2025-02-04 03:15:00|6786.9|6771.9|6787.3|6772.3|6788|6773|6785.4|6770.4|22
1738639200000|2025-02-04 03:20:00|6787|6772|6787.4|6772.4|6787.8|6772.8|6786.9|6771.9|0
1738639500000|2025-02-04 03:25:00|6787.3|6772.3|6792.9|6777.9|6793.4|6778.4|6787.3|6772.3|10
1738639800000|2025-02-04 03:30:00|6793|6778|6786.4|6771.4|6793.9|6778.9|6785.5|6770.5|21
1738640100000|2025-02-04 03:35:00|6785.5|6770.5|6772|6757|6785.5|6770.5|6772|6757|23
1738640400000|2025-02-04 03:40:00|6770.4|6755.4|6780.9|6765.9|6780.9|6765.9|6768.4|6753.4|6
1738640700000|2025-02-04 03:45:00|6780.8|6765.8|6776.8|6761.8|6781.3|6766.3|6776.4|6761.4|4
1738641000000|2025-02-04 03:50:00|6776.5|6761.5|6775.9|6760.9|6776.9|6761.9|6775.9|6760.9|1
1738641300000|2025-02-04 03:55:00|6776.1|6761.1|6776.9|6761.9|6777.4|6762.4|6776.1|6761.1|1
1738641600000|2025-02-04 04:00:00|6777.3|6762.3|6774|6759|6781.3|6766.3|6773.5|6758.5|11
1738641900000|2025-02-04 04:05:00|6774.9|6759.9|6774.5|6759.5|6777.3|6762.3|6774|6759|3
1738642200000|2025-02-04 04:10:00|6774.6|6759.6|6774.5|6759.5|6775|6760|6772.9|6757.9|7
1738642500000|2025-02-04 04:15:00|6774.4|6759.4|6768.2|6753.2|6774.4|6759.4|6768.2|6753.2|7
1738642800000|2025-02-04 04:20:00|6768.1|6753.1|6766.6|6751.6|6768.1|6753.1|6766.6|6751.6|8
1738643100000|2025-02-04 04:25:00|6768.1|6753.1|6771.9|6756.9|6772.2|6757.2|6766.7|6751.7|18
1738643400000|2025-02-04 04:30:00|6772.3|6757.3|6772.3|6757.3|6772.4|6757.4|6771.9|6756.9|3
1738643700000|2025-02-04 04:35:00|6773.4|6758.4|6780.9|6765.9|6780.9|6765.9|6773.4|6758.4|18
1738644000000|2025-02-04 04:40:00|6779.6|6764.6|6775.9|6760.9|6780.4|6765.4|6775.9|6760.9|7
1738644300000|2025-02-04 04:45:00|6776|6761|6775.4|6760.4|6776.2|6761.2|6774.5|6759.5|8
1738644600000|2025-02-04 04:50:00|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|0
1738644900000|2025-02-04 04:55:00|6774|6759|6770.5|6755.5|6776|6761|6770.5|6755.5|7
1738645200000|2025-02-04 05:00:00|6770.7|6755.7|6777|6762|6777|6762|6769.6|6754.6|30
1738645500000|2025-02-04 05:05:00|6775.3|6760.3|6762.5|6747.5|6776|6761|6760.5|6745.5|22
1738645800000|2025-02-04 05:10:00|6763.6|6748.6|6758.5|6743.5|6767.5|6752.5|6757|6742|36
1738646100000|2025-02-04 05:15:00|6758|6743|6764.6|6749.6|6769.5|6754.5|6758|6743|8
1738646400000|2025-02-04 05:20:00|6764.5|6749.5|6760.6|6745.6|6764.6|6749.6|6760|6745|7
1738646700000|2025-02-04 05:25:00|6763.5|6748.5|6763.5|6748.5|6765.6|6750.6|6762.5|6747.5|8
1738647000000|2025-02-04 05:30:00|6763.6|6748.6|6765.1|6750.1|6770.1|6755.1|6763.6|6748.6|8
1738647300000|2025-02-04 05:35:00|6765|6750|6764.1|6749.1|6766.1|6751.1|6759.6|6744.6|26
1738647600000|2025-02-04 05:40:00|6765.8|6750.8|6768.1|6753.1|6769.1|6754.1|6764.6|6749.6|7
1738647900000|2025-02-04 05:45:00|6768.2|6753.2|6767.2|6752.2|6768.2|6753.2|6767.2|6752.2|6
1738648200000|2025-02-04 05:50:00|6766.7|6751.7|6760.6|6745.6|6766.7|6751.7|6758.1|6743.1|37
1738648500000|2025-02-04 05:55:00|6760.5|6745.5|6756.4|6741.4|6760.6|6745.6|6755.1|6740.1|8
1738648800000|2025-02-04 06:00:00|6755.1|6740.1|6760.4|6745.4|6761.9|6746.9|6755|6740|13
1738649100000|2025-02-04 06:05:00|6759.9|6744.9|6758|6743|6759.9|6744.9|6758|6743|2
1738649400000|2025-02-04 06:10:00|6758.5|6743.5|6767.2|6752.2|6767.2|6752.2|6758.1|6743.1|37
1738649700000|2025-02-04 06:15:00|6765.1|6750.1|6765.2|6750.2|6765.2|6750.2|6763.7|6748.7|2
1738650000000|2025-02-04 06:20:00|6765.6|6750.6|6762.2|6747.2|6765.6|6750.6|6761.7|6746.7|1
1738650300000|2025-02-04 06:25:00|6760.9|6745.9|6763.7|6748.7|6763.8|6748.8|6758.2|6743.2|5
1738650600000|2025-02-04 06:30:00|6763.3|6748.3|6763.3|6748.3|6766.8|6751.8|6763.3|6748.3|7
1738650900000|2025-02-04 06:35:00|6763.4|6748.4|6767.4|6752.4|6767.4|6752.4|6763.3|6748.3|7
1738651200000|2025-02-04 06:40:00|6765.8|6750.8|6765.9|6750.9|6766.4|6751.4|6764.8|6749.8|4
1738651500000|2025-02-04 06:45:00|6766.4|6751.4|6764.6|6749.6|6767.8|6752.8|6764.3|6749.3|12
1738651800000|2025-02-04 06:50:00|6763.8|6748.8|6764.1|6749.1|6765.8|6750.8|6763.7|6748.7|4
1738652100000|2025-02-04 06:55:00|6764.2|6749.2|6765.2|6750.2|6766.8|6751.8|6764.1|6749.1|5
1738652400000|2025-02-04 07:00:00|6766.7|6751.7|6765.3|6750.3|6767.3|6752.3|6765.3|6750.3|2
1738652700000|2025-02-04 07:05:00|6764.1|6749.1|6764.3|6749.3|6764.7|6749.7|6763.7|6748.7|2
1738653000000|2025-02-04 07:10:00|6764.7|6749.7|6765.8|6750.8|6765.9|6750.9|6764.1|6749.1|10
1738653300000|2025-02-04 07:15:00|6765.4|6750.4|6768.8|6753.8|6769.2|6754.2|6765.4|6750.4|6
1738653600000|2025-02-04 07:20:00|6768.7|6753.7|6764.3|6749.3|6768.7|6753.7|6763.3|6748.3|24
1738653900000|2025-02-04 07:25:00|6763.8|6748.8|6759|6744|6764.8|6749.8|6755.5|6740.5|62
1738654200000|2025-02-04 07:30:00|6759.1|6744.1|6763.2|6748.2|6767.7|6752.7|6756.3|6741.3|112
1738654500000|2025-02-04 07:35:00|6763.7|6748.7|6765.7|6750.7|6767.6|6752.6|6763.6|6748.6|2
1738654800000|2025-02-04 07:40:00|6765.6|6750.6|6769.3|6754.3|6771.2|6756.2|6765.6|6750.6|54
1738655100000|2025-02-04 07:45:00|6769.4|6754.4|6769.7|6754.7|6770.7|6755.7|6769.3|6754.3|4
1738655400000|2025-02-04 07:50:00|6768.7|6753.7|6772.8|6757.8|6775.8|6760.8|6768.7|6753.7|25
1738655700000|2025-02-04 07:55:00|6772.3|6757.3|6765.8|6750.8|6772.8|6757.8|6764.9|6749.9|14
1738656000000|2025-02-04 08:00:00|6767.3|6752.3|6765.9|6750.9|6771.4|6756.4|6764.9|6749.9|18
1738656300000|2025-02-04 08:05:00|6765.6|6750.6|6766.9|6751.9|6766.9|6751.9|6762.9|6747.9|1
1738656600000|2025-02-04 08:10:00|6766|6751|6762.8|6747.8|6766.3|6751.3|6756.9|6741.9|62
1738656900000|2025-02-04 08:15:00|6762.3|6747.3|6762.9|6747.9|6762.9|6747.9|6760.8|6745.8|3
1738657200000|2025-02-04 08:20:00|6762.8|6747.8|6766.9|6751.9|6766.9|6751.9|6761.8|6746.8|5
1738657500000|2025-02-04 08:25:00|6765.9|6750.9|6765.3|6750.3|6765.9|6750.9|6764.8|6749.8|6
1738657800000|2025-02-04 08:30:00|6765.4|6750.4|6760.8|6745.8|6766.3|6751.3|6760.8|6745.8|18
1738658100000|2025-02-04 08:35:00|6760.9|6745.9|6761.7|6746.7|6765.3|6750.3|6760.8|6745.8|3
1738658400000|2025-02-04 08:40:00|6761.8|6746.8|6757.9|6742.9|6761.8|6746.8|6756.8|6741.8|24
1738658700000|2025-02-04 08:45:00|6757.4|6742.4|6759.9|6744.9|6762.9|6747.9|6757.4|6742.4|6
1738659000000|2025-02-04 08:50:00|6759.7|6744.7|6761.4|6746.4|6762.3|6747.3|6756.3|6741.3|20
1738659300000|2025-02-04 08:55:00|6760.4|6745.4|6766.3|6751.3|6766.4|6751.4|6759.3|6744.3|16
1738659600000|2025-02-04 09:00:00|6765.4|6750.4|6764.4|6749.4|6766.9|6751.9|6762.9|6747.9|15
1738659900000|2025-02-04 09:05:00|6763.1|6748.1|6763.9|6748.9|6766.4|6751.4|6761.7|6746.7|19
1738660200000|2025-02-04 09:10:00|6764.1|6749.1|6766.6|6751.6|6767.5|6752.5|6763.9|6748.9|79
1738660500000|2025-02-04 09:15:00|6766.1|6751.1|6761.5|6746.5|6766.6|6751.6|6760.5|6745.5|24
1738660800000|2025-02-04 09:20:00|6760.6|6745.6|6759|6744|6762|6747|6757.5|6742.5|18
1738661100000|2025-02-04 09:25:00|6758.5|6743.5|6759.5|6744.5|6762|6747|6758.5|6743.5|13
1738661400000|2025-02-04 09:30:00|6761|6746|6759|6744|6761.4|6746.4|6756.4|6741.4|18
1738661700000|2025-02-04 09:35:00|6758.9|6743.9|6760.9|6745.9|6761.9|6746.9|6758.9|6743.9|14
1738662000000|2025-02-04 09:40:00|6760|6745|6772|6757|6772.5|6757.5|6759.4|6744.4|58
1738662300000|2025-02-04 09:45:00|6772.1|6757.1|6776.5|6761.5|6777|6762|6772|6757|25
1738662600000|2025-02-04 09:50:00|6774.9|6759.9|6777.1|6762.1|6777.1|6762.1|6773.1|6758.1|35
1738662900000|2025-02-04 09:55:00|6776.6|6761.6|6772|6757|6777.4|6762.4|6771.9|6756.9|41
1738663200000|2025-02-04 10:00:00|6771.5|6756.5|6775.1|6760.1|6776|6761|6769.9|6754.9|17
1738663500000|2025-02-04 10:05:00|6775|6760|6772.4|6757.4|6775|6760|6771.4|6756.4|13
1738663800000|2025-02-04 10:10:00|6771.9|6756.9|6769.5|6754.5|6771.9|6756.9|6768|6753|22
1738664100000|2025-02-04 10:15:00|6769.6|6754.6|6768.1|6753.1|6769.6|6754.6|6766.9|6751.9|11
1738664400000|2025-02-04 10:20:00|6768.9|6753.9|6763.6|6748.6|6769|6754|6762.4|6747.4|19
1738664700000|2025-02-04 10:25:00|6764.1|6749.1|6765|6750|6767.1|6752.1|6764.1|6749.1|11
1738665000000|2025-02-04 10:30:00|6766.4|6751.4|6763.5|6748.5|6766.5|6751.5|6763.5|6748.5|7
1738665300000|2025-02-04 10:35:00|6763.7|6748.7|6763.9|6748.9|6766|6751|6762.9|6747.9|21
1738665600000|2025-02-04 10:40:00|6764|6749|6761.5|6746.5|6764|6749|6760.5|6745.5|14
1738665900000|2025-02-04 10:45:00|6761|6746|6757.5|6742.5|6761|6746|6756.4|6741.4|20
1738666200000|2025-02-04 10:50:00|6757.9|6742.9|6759|6744|6759|6744|6756|6741|26
1738666500000|2025-02-04 10:55:00|6757.2|6742.2|6757|6742|6758.5|6743.5|6753.4|6738.4|23
1738666800000|2025-02-04 11:00:00|6759.2|6744.2|6758|6743|6759.2|6744.2|6757.4|6742.4|36
1738667100000|2025-02-04 11:05:00|6758.5|6743.5|6757.5|6742.5|6759.5|6744.5|6757.5|6742.5|23
1738667400000|2025-02-04 11:10:00|6757.4|6742.4|6757|6742|6757.4|6742.4|6752.4|6737.4|68
1738667700000|2025-02-04 11:15:00|6757.5|6742.5|6759|6744|6759|6744|6756|6741|22
1738668000000|2025-02-04 11:20:00|6759.1|6744.1|6765.1|6750.1|6766.7|6751.7|6759.1|6744.1|186
1738668300000|2025-02-04 11:25:00|6765.6|6750.6|6764.6|6749.6|6766.6|6751.6|6762.6|6747.6|30
1738668600000|2025-02-04 11:30:00|6763.1|6748.1|6764.6|6749.6|6766.1|6751.1|6762.5|6747.5|24
1738668900000|2025-02-04 11:35:00|6765.6|6750.6|6766.1|6751.1|6766.2|6751.2|6764.6|6749.6|28
1738669200000|2025-02-04 11:40:00|6766.2|6751.2|6755.6|6740.6|6766.7|6751.7|6755.6|6740.6|105
1738669500000|2025-02-04 11:45:00|6755.2|6740.2|6749.1|6734.1|6755.2|6740.2|6749.1|6734.1|30
1738669800000|2025-02-04 11:50:00|6749.2|6734.2|6755.6|6740.6|6756.1|6741.1|6749.2|6734.2|18
1738670100000|2025-02-04 11:55:00|6756.1|6741.1|6761.1|6746.1|6761.1|6746.1|6756.1|6741.1|12
1738670400000|2025-02-04 12:00:00|6761.5|6746.5|6761.1|6746.1|6766.7|6751.7|6761|6746|40
1738670700000|2025-02-04 12:05:00|6761.5|6746.5|6762.5|6747.5|6762.7|6747.7|6758.2|6743.2|25
1738671000000|2025-02-04 12:10:00|6762.1|6747.1|6762|6747|6764.5|6749.5|6759.6|6744.6|10
1738671300000|2025-02-04 12:15:00|6761.6|6746.6|6760.5|6745.5|6762.5|6747.5|6760|6745|22
1738671600000|2025-02-04 12:20:00|6760|6745|6757.4|6742.4|6760|6745|6754.5|6739.5|56
1738671900000|2025-02-04 12:25:00|6756.9|6741.9|6759.5|6744.5|6759.5|6744.5|6754|6739|20
1738672200000|2025-02-04 12:30:00|6759|6744|6759.6|6744.6|6761|6746|6758|6743|18
1738672500000|2025-02-04 12:35:00|6763.1|6748.1|6755.3|6740.3|6763.1|6748.1|6750.8|6735.8|127
1738672800000|2025-02-04 12:40:00|6754.8|6739.8|6755.8|6740.8|6758.3|6743.3|6753.3|6738.3|16
1738673100000|2025-02-04 12:45:00|6755.3|6740.3|6757.8|6742.8|6757.8|6742.8|6750.8|6735.8|45
1738673400000|2025-02-04 12:50:00|6757.4|6742.4|6755.8|6740.8|6757.4|6742.4|6753.3|6738.3|10
1738673700000|2025-02-04 12:55:00|6755.4|6740.4|6753.4|6738.4|6756.3|6741.3|6752.4|6737.4|14
1738674000000|2025-02-04 13:00:00|6759|6744|6769.5|6754.5|6772.3|6757.3|6759|6744|435
1738674300000|2025-02-04 13:05:00|6769.9|6754.9|6768.5|6753.5|6771.9|6756.9|6765.8|6750.8|102
1738674600000|2025-02-04 13:10:00|6769|6754|6771.6|6756.6|6772.6|6757.6|6766.4|6751.4|53
1738674900000|2025-02-04 13:15:00|6772.4|6757.4|6772.6|6757.6|6773.1|6758.1|6769.5|6754.5|90
1738675200000|2025-02-04 13:20:00|6772.5|6757.5|6776.1|6761.1|6778.6|6763.6|6771.6|6756.6|159
1738675500000|2025-02-04 13:25:00|6774.8|6759.8|6757.9|6742.9|6775.7|6760.7|6756.5|6741.5|165
1738675800000|2025-02-04 13:30:00|6758.1|6743.1|6766.9|6751.9|6769.6|6754.6|6755.6|6740.6|164
1738676100000|2025-02-04 13:35:00|6766.3|6751.3|6767.9|6752.9|6769|6754|6763.4|6748.4|20
1738676400000|2025-02-04 13:40:00|6768.9|6753.9|6769.7|6754.7|6771.4|6756.4|6764.9|6749.9|45
1738676700000|2025-02-04 13:45:00|6768.4|6753.4|6764.4|6749.4|6772.4|6757.4|6763.5|6748.5|64
1738677000000|2025-02-04 13:50:00|6763.9|6748.9|6767.9|6752.9|6768.9|6753.9|6762.3|6747.3|87
1738677300000|2025-02-04 13:55:00|6767.4|6752.4|6767.5|6752.5|6770.5|6755.5|6765.5|6750.5|37
1738677600000|2025-02-04 14:00:00|6767|6752|6759.9|6744.9|6769|6754|6758.9|6743.9|92
1738677900000|2025-02-04 14:05:00|6759.5|6744.5|6772.9|6757.9|6772.9|6757.9|6759.5|6744.5|115
1738678200000|2025-02-04 14:10:00|6772.5|6757.5|6766.9|6751.9|6773.9|6758.9|6766.8|6751.8|82
1738678500000|2025-02-04 14:15:00|6766.4|6751.4|6770.9|6755.9|6772|6757|6765.3|6750.3|164
1738678800000|2025-02-04 14:20:00|6771.4|6756.4|6767.2|6752.2|6773.4|6758.4|6766.8|6751.8|117
1738679100000|2025-02-04 14:25:00|6766.8|6751.8|6759.3|6744.3|6766.8|6751.8|6755.6|6740.6|199
1738679400000|2025-02-04 14:30:00|6758.6|6743.6|6753.9|6738.9|6758.6|6743.6|6751.3|6736.3|357
1738679700000|2025-02-04 14:35:00|6754|6739|6764.9|6749.9|6768.4|6753.4|6752.4|6737.4|335
1738680000000|2025-02-04 14:40:00|6764.4|6749.4|6760.4|6745.4|6765.5|6750.5|6757.9|6742.9|320
1738680300000|2025-02-04 14:45:00|6760.8|6745.8|6759.4|6744.4|6765.1|6750.1|6754.7|6739.7|452
1738680600000|2025-02-04 14:50:00|6760.9|6745.9|6751.2|6736.2|6763.4|6748.4|6750.6|6735.6|363
1738680900000|2025-02-04 14:55:00|6751.7|6736.7|6748.2|6733.2|6751.7|6736.7|6741.6|6726.6|338
1738681200000|2025-02-04 15:00:00|6749.2|6734.2|6754.4|6739.4|6754.4|6739.4|6749.2|6734.2|237
1738681500000|2025-02-04 15:05:00|6753.9|6738.9|6752.8|6737.8|6755.4|6740.4|6746.9|6731.9|200
1738681800000|2025-02-04 15:10:00|6752.4|6737.4|6762|6747|6762|6747|6749.3|6734.3|129
1738682100000|2025-02-04 15:15:00|6762.4|6747.4|6771.9|6756.9|6773|6758|6762|6747|235
1738682400000|2025-02-04 15:20:00|6771.5|6756.5|6769.5|6754.5|6773|6758|6766.9|6751.9|168
1738682700000|2025-02-04 15:25:00|6770.5|6755.5|6771.3|6756.3|6772.5|6757.5|6767.1|6752.1|405
1738683000000|2025-02-04 15:30:00|6771.4|6756.4|6771.4|6756.4|6772.4|6757.4|6766.8|6751.8|189
1738683300000|2025-02-04 15:35:00|6771.8|6756.8|6768|6753|6775|6760|6768|6753|211
1738683600000|2025-02-04 15:40:00|6767.5|6752.5|6777.6|6762.6|6778.2|6763.2|6767.4|6752.4|218
1738683900000|2025-02-04 15:45:00|6776.7|6761.7|6774.5|6759.5|6777.2|6762.2|6772.5|6757.5|167
1738684200000|2025-02-04 15:50:00|6773.5|6758.5|6773.1|6758.1|6774.5|6759.5|6768.5|6753.5|186
1738684500000|2025-02-04 15:55:00|6773.5|6758.5|6775.4|6760.4|6775.6|6760.6|6767.5|6752.5|151
1738684800000|2025-02-04 16:00:00|6775.5|6760.5|6776.9|6761.9|6777|6762|6771.4|6756.4|224
1738685100000|2025-02-04 16:05:00|6777|6762|6780.3|6765.3|6784.4|6769.4|6777|6762|190
1738685400000|2025-02-04 16:10:00|6780.4|6765.4|6782.4|6767.4|6783.4|6768.4|6778.9|6763.9|207
1738685700000|2025-02-04 16:15:00|6782.3|6767.3|6798.5|6783.5|6807.6|6792.6|6781.4|6766.4|487
1738686000000|2025-02-04 16:20:00|6799|6784|6796.4|6781.4|6799|6784|6787.9|6772.9|400
1738686300000|2025-02-04 16:25:00|6796.9|6781.9|6803.9|6788.9|6806.9|6791.9|6796.4|6781.4|253
1738686600000|2025-02-04 16:30:00|6803.5|6788.5|6804.4|6789.4|6811.4|6796.4|6801.4|6786.4|252
1738686900000|2025-02-04 16:35:00|6805.4|6790.4|6789.3|6774.3|6807.4|6792.4|6787.7|6772.7|343
1738687200000|2025-02-04 16:40:00|6788.8|6773.8|6797.4|6782.4|6798.4|6783.4|6787.2|6772.2|267
1738687500000|2025-02-04 16:45:00|6797.9|6782.9|6793.2|6778.2|6799.9|6784.9|6788.2|6773.2|300
1738687800000|2025-02-04 16:50:00|6792.3|6777.3|6794.3|6779.3|6795.3|6780.3|6788.2|6773.2|134
1738688100000|2025-02-04 16:55:00|6794.4|6779.4|6796.5|6781.5|6796.5|6781.5|6790.9|6775.9|151
1738688400000|2025-02-04 17:00:00|6796.9|6781.9|6791.4|6776.4|6797.3|6782.3|6790.5|6775.5|102
1738688700000|2025-02-04 17:05:00|6790.5|6775.5|6789.9|6774.9|6791.4|6776.4|6788.9|6773.9|73
1738689000000|2025-02-04 17:10:00|6790|6775|6791.5|6776.5|6791.5|6776.5|6788.5|6773.5|210
1738689300000|2025-02-04 17:15:00|6791.9|6776.9|6785.8|6770.8|6792.9|6777.9|6782.3|6767.3|131
1738689600000|2025-02-04 17:20:00|6786.2|6771.2|6781.2|6766.2|6790.8|6775.8|6780.3|6765.3|122
1738689900000|2025-02-04 17:25:00|6780.3|6765.3|6776.1|6761.1|6781.3|6766.3|6774.1|6759.1|214
1738690200000|2025-02-04 17:30:00|6777.1|6762.1|6777|6762|6777.1|6762.1|6772.5|6757.5|86
1738690500000|2025-02-04 17:35:00|6776.9|6761.9|6777.9|6762.9|6780.1|6765.1|6774.9|6759.9|194
1738690800000|2025-02-04 17:40:00|6778|6763|6783.1|6768.1|6783.1|6768.1|6777.4|6762.4|173
1738691100000|2025-02-04 17:45:00|6783|6768|6790|6775|6790.1|6775.1|6783|6768|121
1738691400000|2025-02-04 17:50:00|6790.5|6775.5|6794.2|6779.2|6794.7|6779.7|6790.1|6775.1|371
1738691700000|2025-02-04 17:55:00|6793.2|6778.2|6789.2|6774.2|6793.7|6778.7|6788.1|6773.1|124
1738692000000|2025-02-04 18:00:00|6789.6|6774.6|6790.2|6775.2|6791.7|6776.7|6789.6|6774.6|150
1738692300000|2025-02-04 18:05:00|6790.7|6775.7|6785.1|6770.1|6791.7|6776.7|6785|6770|142
1738692600000|2025-02-04 18:10:00|6785.6|6770.6|6793|6778|6793.1|6778.1|6783.7|6768.7|135
1738692900000|2025-02-04 18:15:00|6793.5|6778.5|6793.8|6778.8|6795.5|6780.5|6792.3|6777.3|222
1738693200000|2025-02-04 18:20:00|6794|6779|6782.8|6767.8|6794.8|6779.8|6780.8|6765.8|125
1738693500000|2025-02-04 18:25:00|6782.7|6767.7|6788.2|6773.2|6788.2|6773.2|6781.6|6766.6|280
1738693800000|2025-02-04 18:30:00|6787.8|6772.8|6795.7|6780.7|6796.7|6781.7|6787.8|6772.8|84
1738694100000|2025-02-04 18:35:00|6794.9|6779.9|6795.7|6780.7|6796.8|6781.8|6792.8|6777.8|225
1738694400000|2025-02-04 18:40:00|6796.6|6781.6|6801.7|6786.7|6801.7|6786.7|6796.6|6781.6|140
1738694700000|2025-02-04 18:45:00|6801.6|6786.6|6799.7|6784.7|6801.6|6786.6|6799.6|6784.6|291
1738695000000|2025-02-04 18:50:00|6800.2|6785.2|6796.5|6781.5|6801.6|6786.6|6795.6|6780.6|281
1738695300000|2025-02-04 18:55:00|6795.6|6780.6|6795.4|6780.4|6799.5|6784.5|6795|6780|330
1738695600000|2025-02-04 19:00:00|6795.5|6780.5|6799.1|6784.1|6800.4|6785.4|6792.3|6777.3|250
1738695900000|2025-02-04 19:05:00|6799|6784|6794.3|6779.3|6799.8|6784.8|6792.8|6777.8|412
1738696200000|2025-02-04 19:10:00|6793.8|6778.8|6798.8|6783.8|6800.3|6785.3|6781.5|6766.5|2322
1738696500000|2025-02-04 19:15:00|6798.3|6783.3|6798.3|6783.3|6799.8|6784.8|6795.7|6780.7|256
1738720800000|2025-02-05 02:00:00|6795.3|6780.3|6797.8|6782.8|6807.5|6792.5|6795.3|6780.3|95
1738721100000|2025-02-05 02:05:00|6797|6782|6801.4|6786.4|6801.4|6786.4|6796.3|6781.3|70
1738721400000|2025-02-05 02:10:00|6801|6786|6801.9|6786.9|6804.4|6789.4|6801|6786|10
1738721700000|2025-02-05 02:15:00|6801.4|6786.4|6801.9|6786.9|6802.9|6787.9|6800.4|6785.4|5
1738722000000|2025-02-05 02:20:00|6801.4|6786.4|6802.4|6787.4|6802.4|6787.4|6801.4|6786.4|4
1738722300000|2025-02-05 02:25:00|6801.4|6786.4|6800.9|6785.9|6802.4|6787.4|6800.7|6785.7|6
1738722600000|2025-02-05 02:30:00|6801.3|6786.3|6806.3|6791.3|6809.3|6794.3|6801.3|6786.3|42
1738722900000|2025-02-05 02:35:00|6806.8|6791.8|6804.7|6789.7|6808.2|6793.2|6803.7|6788.7|8
1738723200000|2025-02-05 02:40:00|6804.8|6789.8|6804.8|6789.8|6807.3|6792.3|6802.8|6787.8|9
1738723500000|2025-02-05 02:45:00|6804.4|6789.4|6810.7|6795.7|6811.2|6796.2|6803.9|6788.9|66
1738723800000|2025-02-05 02:50:00|6811.1|6796.1|6812.9|6797.9|6814.1|6799.1|6810.1|6795.1|96
1738724100000|2025-02-05 02:55:00|6812.5|6797.5|6811.9|6796.9|6815|6800|6811.9|6796.9|107
1738724400000|2025-02-05 03:00:00|6812.4|6797.4|6809.8|6794.8|6812.4|6797.4|6809.3|6794.3|4
1738724700000|2025-02-05 03:05:00|6809.9|6794.9|6807.9|6792.9|6810.4|6795.4|6807.9|6792.9|4
1738725000000|2025-02-05 03:10:00|6808.9|6793.9|6806.6|6791.6|6809.4|6794.4|6806.6|6791.6|4
1738725300000|2025-02-05 03:15:00|6807|6792|6808|6793|6808|6793|6807|6792|1
1738725600000|2025-02-05 03:20:00|6808.1|6793.1|6808|6793|6808.1|6793.1|6808|6793|0
1738725900000|2025-02-05 03:25:00|6808.1|6793.1|6811.1|6796.1|6811.6|6796.6|6808.1|6793.1|6
1738726200000|2025-02-05 03:30:00|6810|6795|6809.6|6794.6|6810.2|6795.2|6809.6|6794.6|4
1738726500000|2025-02-05 03:35:00|6809.1|6794.1|6811.1|6796.1|6811.1|6796.1|6809.1|6794.1|0
1738726800000|2025-02-05 03:40:00|6810.7|6795.7|6803.2|6788.2|6810.7|6795.7|6803.2|6788.2|8
1738727100000|2025-02-05 03:45:00|6803.6|6788.6|6799|6784|6803.6|6788.6|6798.9|6783.9|6
1738727400000|2025-02-05 03:50:00|6799.5|6784.5|6799|6784|6799.5|6784.5|6799|6784|3
1738727700000|2025-02-05 03:55:00|6798.5|6783.5|6799|6784|6799|6784|6798|6783|1
1738728300000|2025-02-05 04:05:00|6800.6|6785.6|6801|6786|6801|6786|6800.6|6785.6|3
1738728600000|2025-02-05 04:10:00|6801.1|6786.1|6802.2|6787.2|6803.6|6788.6|6801|6786|6
1738728900000|2025-02-05 04:15:00|6802.1|6787.1|6798.6|6783.6|6802.1|6787.1|6798.6|6783.6|4
1738729200000|2025-02-05 04:20:00|6798.7|6783.7|6799.6|6784.6|6800.1|6785.1|6798.7|6783.7|1
1738729500000|2025-02-05 04:25:00|6799.7|6784.7|6799.6|6784.6|6800.1|6785.1|6799.6|6784.6|3
1738729800000|2025-02-05 04:30:00|6800.1|6785.1|6799.8|6784.8|6800.1|6785.1|6799.2|6784.2|17
1738730100000|2025-02-05 04:35:00|6800.2|6785.2|6799.2|6784.2|6800.8|6785.8|6799.1|6784.1|11
1738730400000|2025-02-05 04:40:00|6799.7|6784.7|6800.2|6785.2|6800.2|6785.2|6799.3|6784.3|0
1738730700000|2025-02-05 04:45:00|6801.2|6786.2|6801.3|6786.3|6801.3|6786.3|6801.2|6786.2|0
1738731000000|2025-02-05 04:50:00|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|0
1738731300000|2025-02-05 04:55:00|6801.8|6786.8|6804.8|6789.8|6804.8|6789.8|6801.8|6786.8|1
1738731600000|2025-02-05 05:00:00|6805.7|6790.7|6806.8|6791.8|6806.9|6791.9|6805.7|6790.7|3
1738731900000|2025-02-05 05:05:00|6807|6792|6808.9|6793.9|6809.4|6794.4|6807|6792|1
1738732200000|2025-02-05 05:10:00|6809.4|6794.4|6809.9|6794.9|6810.3|6795.3|6809.3|6794.3|3
1738732500000|2025-02-05 05:15:00|6809.5|6794.5|6810.4|6795.4|6810.4|6795.4|6809.5|6794.5|0
1738732800000|2025-02-05 05:20:00|6810|6795|6808.9|6793.9|6810|6795|6808.9|6793.9|4
1738733100000|2025-02-05 05:25:00|6807.7|6792.7|6804.4|6789.4|6807.7|6792.7|6804.4|6789.4|1
1738733400000|2025-02-05 05:30:00|6804.3|6789.3|6805|6790|6806.9|6791.9|6803.3|6788.3|11
1738733700000|2025-02-05 05:35:00|6805.1|6790.1|6808.8|6793.8|6809.4|6794.4|6805.1|6790.1|13
1738734000000|2025-02-05 05:40:00|6809.3|6794.3|6810|6795|6811|6796|6809.3|6794.3|11
1738734300000|2025-02-05 05:45:00|6810.5|6795.5|6810|6795|6811|6796|6809.5|6794.5|2
1738734600000|2025-02-05 05:50:00|6810.5|6795.5|6810.8|6795.8|6811.7|6796.7|6809.3|6794.3|6
1738734900000|2025-02-05 05:55:00|6810.3|6795.3|6809.8|6794.8|6810.8|6795.8|6809.8|6794.8|2
1738735200000|2025-02-05 06:00:00|6809.4|6794.4|6809.3|6794.3|6809.4|6794.4|6809.3|6794.3|0
1738735500000|2025-02-05 06:05:00|6809.4|6794.4|6810.9|6795.9|6811.4|6796.4|6809.4|6794.4|2
1738735800000|2025-02-05 06:10:00|6811|6796|6810.4|6795.4|6811.4|6796.4|6809.3|6794.3|2
1738736100000|2025-02-05 06:15:00|6810.9|6795.9|6813.9|6798.9|6814|6799|6810.9|6795.9|15
1738736400000|2025-02-05 06:20:00|6813.8|6798.8|6813.9|6798.9|6813.9|6798.9|6813.8|6798.8|3
1738736700000|2025-02-05 06:25:00|6814|6799|6811.9|6796.9|6814.9|6799.9|6811.5|6796.5|29
1738737000000|2025-02-05 06:30:00|6812.3|6797.3|6811.8|6796.8|6812.8|6797.8|6810.9|6795.9|26
1738737300000|2025-02-05 06:35:00|6812.3|6797.3|6814.3|6799.3|6814.8|6799.8|6810.7|6795.7|18
1738737600000|2025-02-05 06:40:00|6814.8|6799.8|6814.3|6799.3|6816.2|6801.2|6814.3|6799.3|3
1738737900000|2025-02-05 06:45:00|6814.8|6799.8|6813.6|6798.6|6816.1|6801.1|6813.6|6798.6|14
1738738200000|2025-02-05 06:50:00|6812.7|6797.7|6816.6|6801.6|6816.6|6801.6|6812.6|6797.6|12
1738738500000|2025-02-05 06:55:00|6815.7|6800.7|6815.1|6800.1|6815.7|6800.7|6814.2|6799.2|16
1738738800000|2025-02-05 07:00:00|6814.7|6799.7|6814.2|6799.2|6815.3|6800.3|6812.8|6797.8|10
1738739100000|2025-02-05 07:05:00|6813.7|6798.7|6810.8|6795.8|6814.2|6799.2|6810.5|6795.5|3
1738739400000|2025-02-05 07:10:00|6810.4|6795.4|6808.9|6793.9|6811.8|6796.8|6808.9|6793.9|3
1738739700000|2025-02-05 07:15:00|6809|6794|6808.9|6793.9|6810.3|6795.3|6808.9|6793.9|10
1738740000000|2025-02-05 07:20:00|6809|6794|6808.4|6793.4|6809.9|6794.9|6808.4|6793.4|12
1738740300000|2025-02-05 07:25:00|6808.5|6793.5|6812.5|6797.5|6812.5|6797.5|6808.4|6793.4|21
1738740600000|2025-02-05 07:30:00|6812.9|6797.9|6812|6797|6813.4|6798.4|6811.9|6796.9|13
1738740900000|2025-02-05 07:35:00|6811.4|6796.4|6812.5|6797.5|6812.5|6797.5|6809.9|6794.9|22
1738741200000|2025-02-05 07:40:00|6811.9|6796.9|6811|6796|6811.9|6796.9|6810.9|6795.9|6
1738741500000|2025-02-05 07:45:00|6811.4|6796.4|6814|6799|6814|6799|6811.4|6796.4|16
1738741800000|2025-02-05 07:50:00|6814.1|6799.1|6815.5|6800.5|6815.9|6800.9|6813.9|6798.9|14
1738742100000|2025-02-05 07:55:00|6815.1|6800.1|6815.5|6800.5|6815.5|6800.5|6813.6|6798.6|13
1738742400000|2025-02-05 08:00:00|6818.6|6803.6|6820.2|6805.2|6822.3|6807.3|6818.2|6803.2|240
1738742700000|2025-02-05 08:05:00|6820.3|6805.3|6821.2|6806.2|6821.3|6806.3|6820.3|6805.3|12
1738743000000|2025-02-05 08:10:00|6820.3|6805.3|6822.2|6807.2|6822.2|6807.2|6820.1|6805.1|56
1738743300000|2025-02-05 08:15:00|6822.8|6807.8|6822.2|6807.2|6823.7|6808.7|6822.1|6807.1|14
1738743600000|2025-02-05 08:20:00|6822.1|6807.1|6822.1|6807.1|6822.1|6807.1|6820.6|6805.6|35
1738743900000|2025-02-05 08:25:00|6821.6|6806.6|6822.5|6807.5|6822.5|6807.5|6820.7|6805.7|30
1738744200000|2025-02-05 08:30:00|6822.1|6807.1|6825.3|6810.3|6825.3|6810.3|6821.6|6806.6|55
1738744500000|2025-02-05 08:35:00|6824.3|6809.3|6823.3|6808.3|6824.8|6809.8|6823.2|6808.2|20
1738744800000|2025-02-05 08:40:00|6823.2|6808.2|6820.2|6805.2|6823.2|6808.2|6818.7|6803.7|44
1738745100000|2025-02-05 08:45:00|6820.3|6805.3|6822.3|6807.3|6823.3|6808.3|6819.7|6804.7|27
1738745400000|2025-02-05 08:50:00|6823.3|6808.3|6823.3|6808.3|6823.8|6808.8|6822.9|6807.9|11
1738745700000|2025-02-05 08:55:00|6822.3|6807.3|6820.3|6805.3|6822.3|6807.3|6819.8|6804.8|46
1738746000000|2025-02-05 09:00:00|6820.8|6805.8|6821.8|6806.8|6823.3|6808.3|6820.3|6805.3|21
1738746300000|2025-02-05 09:05:00|6821.5|6806.5|6822.3|6807.3|6822.8|6807.8|6821.5|6806.5|4
1738746600000|2025-02-05 09:10:00|6823.3|6808.3|6825.8|6810.8|6825.8|6810.8|6822.8|6807.8|68
1738746900000|2025-02-05 09:15:00|6825.3|6810.3|6826|6811|6826|6811|6825|6810|28
1738747200000|2025-02-05 09:20:00|||||||||38
1738747500000|2025-02-05 09:25:00|6825.5|6810.5|6828.3|6813.3|6828.4|6813.4|6825.4|6810.4|18
1738747800000|2025-02-05 09:30:00|6827.3|6812.3|6827.9|6812.9|6827.9|6812.9|6824.5|6809.5|96
1738748100000|2025-02-05 09:35:00|6827.5|6812.5|6829|6814|6830.4|6815.4|6827.5|6812.5|115
1738748400000|2025-02-05 09:40:00|6828.5|6813.5|6825|6810|6828.5|6813.5|6824.4|6809.4|31
1738748700000|2025-02-05 09:45:00|6824.9|6809.9|6827.4|6812.4|6827.4|6812.4|6824.9|6809.9|23
1738749000000|2025-02-05 09:50:00|6827|6812|6821.9|6806.9|6827|6812|6820.9|6805.9|41
1738749300000|2025-02-05 09:55:00|6822.4|6807.4|6819.5|6804.5|6822.4|6807.4|6818.5|6803.5|25
1738749600000|2025-02-05 10:00:00|6819.4|6804.4|6821|6806|6821|6806|6817.7|6802.7|68
1738749900000|2025-02-05 10:05:00|6820.5|6805.5|6820.6|6805.6|6820.6|6805.6|6819.4|6804.4|22
1738750200000|2025-02-05 10:10:00|6821.1|6806.1|6820.6|6805.6|6821.1|6806.1|6820.1|6805.1|16
1738750500000|2025-02-05 10:15:00|6820.1|6805.1|6819.8|6804.8|6820.6|6805.6|6818.1|6803.1|56
1738750800000|2025-02-05 10:20:00|6819.7|6804.7|6820.8|6805.8|6821.3|6806.3|6819.7|6804.7|22
1738751100000|2025-02-05 10:25:00|6821.3|6806.3|6825.3|6810.3|6825.3|6810.3|6821.3|6806.3|45
1738751400000|2025-02-05 10:30:00|6825.7|6810.7|6826.7|6811.7|6826.7|6811.7|6825.7|6810.7|9
1738751700000|2025-02-05 10:35:00|6827.2|6812.2|6827.2|6812.2|6827.2|6812.2|6826.2|6811.2|34
1738752000000|2025-02-05 10:40:00|6827.3|6812.3|6824.7|6809.7|6827.3|6812.3|6824.7|6809.7|16
1738752300000|2025-02-05 10:45:00|6824.8|6809.8|6827.2|6812.2|6827.2|6812.2|6824.7|6809.7|13
1738752600000|2025-02-05 10:50:00|6827.6|6812.6|6820.1|6805.1|6827.7|6812.7|6820.1|6805.1|19
1738752900000|2025-02-05 10:55:00|6819.7|6804.7|6820.7|6805.7|6820.8|6805.8|6818.2|6803.2|59
1738753200000|2025-02-05 11:00:00|6820.8|6805.8|6820.8|6805.8|6821.3|6806.3|6818.7|6803.7|33
1738753500000|2025-02-05 11:05:00|6820.7|6805.7|6820.8|6805.8|6821.3|6806.3|6817.7|6802.7|22
1738753800000|2025-02-05 11:10:00|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|6818.8|6803.8|20
1738754100000|2025-02-05 11:15:00|6820.3|6805.3|6819.8|6804.8|6820.3|6805.3|6816.3|6801.3|25
1738754400000|2025-02-05 11:20:00|6819.9|6804.9|6819.8|6804.8|6820.3|6805.3|6818.8|6803.8|25
1738754700000|2025-02-05 11:25:00|6819.3|6804.3|6817.8|6802.8|6819.8|6804.8|6817.3|6802.3|46
1738755000000|2025-02-05 11:30:00|6818.3|6803.3|6818.8|6803.8|6820.3|6805.3|6817.7|6802.7|32
1738755300000|2025-02-05 11:35:00|6819.2|6804.2|6813.7|6798.7|6819.8|6804.8|6813.3|6798.3|34
1738755600000|2025-02-05 11:40:00|6814.1|6799.1|6814.2|6799.2|6814.7|6799.7|6811.2|6796.2|8
1738755900000|2025-02-05 11:45:00|6814.7|6799.7|6813.1|6798.1|6815.7|6800.7|6810.6|6795.6|123
1738756200000|2025-02-05 11:50:00|6813.5|6798.5|6813.6|6798.6|6814.1|6799.1|6811.6|6796.6|12
1738756500000|2025-02-05 11:55:00|6813.1|6798.1|6808.5|6793.5|6813.1|6798.1|6808.5|6793.5|46
1738756800000|2025-02-05 12:00:00|6808.1|6793.1|6807.5|6792.5|6808.1|6793.1|6806.5|6791.5|11
1738757100000|2025-02-05 12:05:00|6806.5|6791.5|6810.5|6795.5|6810.5|6795.5|6805.5|6790.5|41
1738757400000|2025-02-05 12:10:00|6810.6|6795.6|6803.2|6788.2|6810.6|6795.6|6801.8|6786.8|155
1738757700000|2025-02-05 12:15:00|6804.1|6789.1|6802.7|6787.7|6806.3|6791.3|6800.4|6785.4|98
1738758000000|2025-02-05 12:20:00|6801.8|6786.8|6801.9|6786.9|6803|6788|6800.8|6785.8|37
1738758300000|2025-02-05 12:25:00|6801.4|6786.4|6802.4|6787.4|6802.5|6787.5|6800.4|6785.4|18
1738758600000|2025-02-05 12:30:00|6802.9|6787.9|6806.4|6791.4|6807|6792|6802|6787|43
1738758900000|2025-02-05 12:35:00|6806|6791|6808.4|6793.4|6808.4|6793.4|6804.8|6789.8|18
1738759200000|2025-02-05 12:40:00|6809.3|6794.3|6810|6795|6810.5|6795.5|6807.3|6792.3|25
1738759500000|2025-02-05 12:45:00|6810.5|6795.5|6809.4|6794.4|6811.3|6796.3|6807.9|6792.9|46
1738759800000|2025-02-05 12:50:00|6809.5|6794.5|6813.9|6798.9|6814.9|6799.9|6809.5|6794.5|79
1738760100000|2025-02-05 12:55:00|6813.4|6798.4|6819.9|6804.9|6824.5|6809.5|6812.5|6797.5|257
1738760400000|2025-02-05 13:00:00|6820.4|6805.4|6831.4|6816.4|6832.9|6817.9|6820.3|6805.3|368
1738760700000|2025-02-05 13:05:00|6831|6816|6812|6797|6834.6|6819.6|6811.9|6796.9|273
1738761000000|2025-02-05 13:10:00|6811.5|6796.5|6821.9|6806.9|6821.9|6806.9|6807.8|6792.8|206
1738761300000|2025-02-05 13:15:00|6822|6807|6818.5|6803.5|6823.3|6808.3|6817.3|6802.3|103
1738761600000|2025-02-05 13:20:00|6819|6804|6815.7|6800.7|6823.9|6808.9|6814.5|6799.5|448
1738761900000|2025-02-05 13:25:00|6815.6|6800.6|6817.9|6802.9|6821.3|6806.3|6812.2|6797.2|118
1738762200000|2025-02-05 13:30:00|6818.9|6803.9|6821.9|6806.9|6823.9|6808.9|6815.3|6800.3|162
1738762500000|2025-02-05 13:35:00|6820.9|6805.9|6824.9|6809.9|6826.9|6811.9|6818.9|6803.9|85
1738762800000|2025-02-05 13:40:00|6825|6810|6830.4|6815.4|6831.4|6816.4|6824.9|6809.9|98
1738763100000|2025-02-05 13:45:00|6830.3|6815.3|6829.1|6814.1|6832.9|6817.9|6829.1|6814.1|156
1738763400000|2025-02-05 13:50:00|6829.6|6814.6|6825.9|6810.9|6831.6|6816.6|6821.4|6806.4|218
1738763700000|2025-02-05 13:55:00|6825.8|6810.8|6811.9|6796.9|6826.8|6811.8|6807.1|6792.1|335
1738764000000|2025-02-05 14:00:00|6812.3|6797.3|6811.8|6796.8|6819.3|6804.3|6807.9|6792.9|114
1738764300000|2025-02-05 14:05:00|6812.3|6797.3|6802.6|6787.6|6812.3|6797.3|6801.1|6786.1|252
1738764600000|2025-02-05 14:10:00|6803.6|6788.6|6802.1|6787.1|6805.2|6790.2|6801.6|6786.6|76
1738764900000|2025-02-05 14:15:00|6803.7|6788.7|6797.2|6782.2|6803.7|6788.7|6795.6|6780.6|104
1738765200000|2025-02-05 14:20:00|6796.1|6781.1|6802.3|6787.3|6802.3|6787.3|6791.7|6776.7|119
1738765500000|2025-02-05 14:25:00|6801.3|6786.3|6793.2|6778.2|6802.8|6787.8|6792.8|6777.8|72
1738765800000|2025-02-05 14:30:00|6792.8|6777.8|6793.1|6778.1|6805.2|6790.2|6791.3|6776.3|177
1738766100000|2025-02-05 14:35:00|6793|6778|6794.1|6779.1|6801.7|6786.7|6787.1|6772.1|160
1738766400000|2025-02-05 14:40:00|6793.7|6778.7|6790.2|6775.2|6795.7|6780.7|6786.6|6771.6|117
1738766700000|2025-02-05 14:45:00|6790.6|6775.6|6789.6|6774.6|6793.6|6778.6|6787.1|6772.1|153
1738767000000|2025-02-05 14:50:00|6789.1|6774.1|6782|6767|6789.1|6774.1|6780.1|6765.1|194
1738767300000|2025-02-05 14:55:00|6781.6|6766.6|6778.4|6763.4|6784.1|6769.1|6777.9|6762.9|189
1738767600000|2025-02-05 15:00:00|6777.9|6762.9|6790.1|6775.1|6791.5|6776.5|6775.9|6760.9|390
1738767900000|2025-02-05 15:05:00|6789.6|6774.6|6788.7|6773.7|6796.2|6781.2|6785|6770|236
1738768200000|2025-02-05 15:10:00|6787.1|6772.1|6790.1|6775.1|6791.2|6776.2|6783.6|6768.6|241
1738768500000|2025-02-05 15:15:00|6788.4|6773.4|6791.3|6776.3|6793.8|6778.8|6787.6|6772.6|201
1738768800000|2025-02-05 15:20:00|6792.6|6777.6|6792.9|6777.9|6800.5|6785.5|6787.6|6772.6|296
1738769100000|2025-02-05 15:25:00|6792.8|6777.8|6796.7|6781.7|6801|6786|6791.4|6776.4|280
1738769400000|2025-02-05 15:30:00|6796.8|6781.8|6788.8|6773.8|6800.2|6785.2|6788.8|6773.8|219
1738769700000|2025-02-05 15:35:00|6788|6773|6782|6767|6788.5|6773.5|6778.4|6763.4|309
1738770000000|2025-02-05 15:40:00|6781|6766|6775.9|6760.9|6783.6|6768.6|6775.9|6760.9|266
1738770300000|2025-02-05 15:45:00|6775.5|6760.5|6780.6|6765.6|6782.1|6767.1|6775|6760|129
1738770600000|2025-02-05 15:50:00|6781.2|6766.2|6782.1|6767.1|6785.1|6770.1|6778.2|6763.2|250
1738770900000|2025-02-05 15:55:00|6783.1|6768.1|6791.6|6776.6|6797.6|6782.6|6781.5|6766.5|175
1738771200000|2025-02-05 16:00:00|6791.7|6776.7|6778.9|6763.9|6791.7|6776.7|6778.4|6763.4|187
1738771500000|2025-02-05 16:05:00|6779|6764|6776.1|6761.1|6783.1|6768.1|6776.1|6761.1|158
1738771800000|2025-02-05 16:10:00|6775.6|6760.6|6771.1|6756.1|6777.1|6762.1|6769.2|6754.2|216
1738772100000|2025-02-05 16:15:00|6771.6|6756.6|6765.5|6750.5|6773.2|6758.2|6765.5|6750.5|294
1738772400000|2025-02-05 16:20:00|6765.1|6750.1|6764.1|6749.1|6765.1|6750.1|6760.5|6745.5|284
1738772700000|2025-02-05 16:25:00|6765|6750|6757|6742|6766.6|6751.6|6754.8|6739.8|300
1738773000000|2025-02-05 16:30:00|6755.9|6740.9|6749.9|6734.9|6762.1|6747.1|6747.9|6732.9|158
1738773300000|2025-02-05 16:35:00|6749.5|6734.5|6746.8|6731.8|6750.3|6735.3|6746.3|6731.3|168
1738773600000|2025-02-05 16:40:00|6746.3|6731.3|6748|6733|6750|6735|6745.4|6730.4|192
1738773900000|2025-02-05 16:45:00|6747.9|6732.9|6746|6731|6749|6734|6744|6729|124
1738774200000|2025-02-05 16:50:00|6745.5|6730.5|6745.5|6730.5|6749|6734|6744.6|6729.6|423
1738774500000|2025-02-05 16:55:00|6746.4|6731.4|6737.9|6722.9|6746.4|6731.4|6733.7|6718.7|410
1738774800000|2025-02-05 17:00:00|6738.4|6723.4|6745.9|6730.9|6747|6732|6738.4|6723.4|132
1738775100000|2025-02-05 17:05:00|6746.4|6731.4|6742.7|6727.7|6746.4|6731.4|6739.8|6724.8|162
1738775400000|2025-02-05 17:10:00|6741.8|6726.8|6744.4|6729.4|6744.9|6729.9|6741.8|6726.8|93
1738775700000|2025-02-05 17:15:00|6743.9|6728.9|6740.4|6725.4|6743.9|6728.9|6736.9|6721.9|97
1738776000000|2025-02-05 17:20:00|6739.9|6724.9|6737.9|6722.9|6740.9|6725.9|6737.9|6722.9|81
1738776300000|2025-02-05 17:25:00|6738.4|6723.4|6739|6724|6741.5|6726.5|6737.9|6722.9|83
1738776600000|2025-02-05 17:30:00|6740|6725|6745.4|6730.4|6745.5|6730.5|6737.4|6722.4|316
1738776900000|2025-02-05 17:35:00|6745|6730|6738.5|6723.5|6745.5|6730.5|6736.5|6721.5|238
1738777200000|2025-02-05 17:40:00|6738.9|6723.9|6739|6724|6742.4|6727.4|6738.9|6723.9|53
1738777500000|2025-02-05 17:45:00|6739.5|6724.5|6732|6717|6741.5|6726.5|6731.5|6716.5|281
1738777800000|2025-02-05 17:50:00|6731.5|6716.5|6736|6721|6736.9|6721.9|6731.4|6716.4|139
1738778100000|2025-02-05 17:55:00|6736.4|6721.4|6733.5|6718.5|6738.5|6723.5|6733.4|6718.4|119
1738778400000|2025-02-05 18:00:00|6734|6719|6733|6718|6735.5|6720.5|6732|6717|238
1738778700000|2025-02-05 18:05:00|6733.4|6718.4|6726.4|6711.4|6733.5|6718.5|6726.4|6711.4|101
1738779000000|2025-02-05 18:10:00|6726.5|6711.5|6725.6|6710.6|6729.6|6714.6|6725.6|6710.6|155
1738779300000|2025-02-05 18:15:00|6727.1|6712.1|6725.6|6710.6|6728.1|6713.1|6725.6|6710.6|236
1738779600000|2025-02-05 18:20:00|6724.6|6709.6|6726.1|6711.1|6728.1|6713.1|6724.6|6709.6|110
1738779900000|2025-02-05 18:25:00|6725.6|6710.6|6728.1|6713.1|6729.1|6714.1|6725.1|6710.1|126
1738780200000|2025-02-05 18:30:00|6727.1|6712.1|6724.2|6709.2|6727.1|6712.1|6722.8|6707.8|179
1738780500000|2025-02-05 18:35:00|6724.6|6709.6|6728.3|6713.3|6728.7|6713.7|6724.2|6709.2|126
1738780800000|2025-02-05 18:40:00|6729.2|6714.2|6724.1|6709.1|6730.8|6715.8|6723.6|6708.6|130
1738781100000|2025-02-05 18:45:00|6723.6|6708.6|6706.2|6691.2|6724.6|6709.6|6705.8|6690.8|348
1738781400000|2025-02-05 18:50:00|6708.2|6693.2|6704.7|6689.7|6710.2|6695.2|6704.1|6689.1|252
1738781700000|2025-02-05 18:55:00|6703.7|6688.7|6704.2|6689.2|6708.7|6693.7|6703.7|6688.7|167
1738782000000|2025-02-05 19:00:00|6704.3|6689.3|6704.7|6689.7|6708.2|6693.2|6702.3|6687.3|165
1738782300000|2025-02-05 19:05:00|6704.3|6689.3|6714.3|6699.3|6715.3|6700.3|6704.3|6689.3|286
1738782600000|2025-02-05 19:10:00|6714.8|6699.8|6713.2|6698.2|6716.9|6701.9|6710.2|6695.2|1241
1738782900000|2025-02-05 19:15:00|6713.3|6698.3|6709.7|6694.7|6714.3|6699.3|6709.6|6694.6|777
1738807200000|2025-02-06 02:00:00|6697.9|6682.9|6697.5|6682.5|6700.5|6685.5|6688.9|6673.9|82
1738807500000|2025-02-06 02:05:00|6699.9|6684.9|6692|6677|6701|6686|6691.5|6676.5|20
1738807800000|2025-02-06 02:10:00|6692.5|6677.5|6695.5|6680.5|6696|6681|6686|6671|43
1738808100000|2025-02-06 02:15:00|6695|6680|6693.5|6678.5|6695.5|6680.5|6692|6677|7
1738808400000|2025-02-06 02:20:00|6693.4|6678.4|6688.6|6673.6|6694|6679|6687.5|6672.5|19
1738808700000|2025-02-06 02:25:00|6689|6674|6689.1|6674.1|6689.1|6674.1|6687.5|6672.5|6
1738809000000|2025-02-06 02:30:00|6689|6674|6690.6|6675.6|6690.6|6675.6|6687.9|6672.9|16
1738809300000|2025-02-06 02:35:00|6690.1|6675.1|6693.1|6678.1|6693.6|6678.6|6689.6|6674.6|10
1738809600000|2025-02-06 02:40:00|6694.1|6679.1|6695.1|6680.1|6695.6|6680.6|6691.6|6676.6|6
1738809900000|2025-02-06 02:45:00|6695.6|6680.6|6697.4|6682.4|6697.5|6682.5|6692.1|6677.1|33
1738810200000|2025-02-06 02:50:00|6697|6682|6701.5|6686.5|6701.5|6686.5|6695.5|6680.5|11
1738810500000|2025-02-06 02:55:00|6701.1|6686.1|6700.4|6685.4|6701.1|6686.1|6697.5|6682.5|11
1738810800000|2025-02-06 03:00:00|6700.5|6685.5|6703.8|6688.8|6705|6690|6698|6683|8
1738811100000|2025-02-06 03:05:00|6704.3|6689.3|6708.5|6693.5|6708.5|6693.5|6700.5|6685.5|14
1738811400000|2025-02-06 03:10:00|6709|6694|6708.4|6693.4|6709|6694|6707.9|6692.9|0
1738811700000|2025-02-06 03:15:00|6707.9|6692.9|6699.4|6684.4|6707.9|6692.9|6699.4|6684.4|9
1738812000000|2025-02-06 03:20:00|6701.4|6686.4|6700.9|6685.9|6701.4|6686.4|6699.9|6684.9|6
1738812300000|2025-02-06 03:25:00|6700.8|6685.8|6701.9|6686.9|6702.9|6687.9|6700.4|6685.4|1
1738812600000|2025-02-06 03:30:00|6701|6686|6703|6688|6704|6689|6701|6686|16
1738812900000|2025-02-06 03:35:00|6702.9|6687.9|6702.4|6687.4|6703|6688|6702.4|6687.4|0
1738813200000|2025-02-06 03:40:00|6701.9|6686.9|6699.4|6684.4|6701.9|6686.9|6699.4|6684.4|3
1738813500000|2025-02-06 03:45:00|6699.2|6684.2|6695|6680|6699.2|6684.2|6695|6680|3
1738813800000|2025-02-06 03:50:00|6694.4|6679.4|6692.5|6677.5|6694.4|6679.4|6691|6676|18
1738814100000|2025-02-06 03:55:00|6692.1|6677.1|6691.5|6676.5|6692.5|6677.5|6691.5|6676.5|13
1738814400000|2025-02-06 04:00:00|6691|6676|6689.5|6674.5|6691|6676|6687.4|6672.4|28
1738814700000|2025-02-06 04:05:00|6690|6675|6691.6|6676.6|6691.6|6676.6|6690|6675|12
1738815000000|2025-02-06 04:10:00|6691.5|6676.5|6693.6|6678.6|6693.6|6678.6|6691.5|6676.5|2
1738815300000|2025-02-06 04:15:00|6694|6679|6693.6|6678.6|6694|6679|6693.6|6678.6|0
1738815600000|2025-02-06 04:20:00|6693.5|6678.5|6695.1|6680.1|6695.9|6680.9|6693|6678|4
1738815900000|2025-02-06 04:25:00|6695|6680|6694.6|6679.6|6695|6680|6694.2|6679.2|0
1738816200000|2025-02-06 04:30:00|6695|6680|6696|6681|6696.6|6681.6|6695|6680|1
1738816500000|2025-02-06 04:35:00|6695.9|6680.9|6695.6|6680.6|6695.9|6680.9|6694.5|6679.5|2
1738816800000|2025-02-06 04:40:00|6696.4|6681.4|6701.6|6686.6|6701.6|6686.6|6695.7|6680.7|8
1738817700000|2025-02-06 04:55:00|6702.1|6687.1|6701.7|6686.7|6702.1|6687.1|6701.7|6686.7|1
1738818000000|2025-02-06 05:00:00|6701.6|6686.6|6696.1|6681.1|6701.7|6686.7|6695.6|6680.6|4
1738818300000|2025-02-06 05:05:00|6698.1|6683.1|6704.6|6689.6|6705|6690|6698.1|6683.1|7
1738818600000|2025-02-06 05:10:00|6704.1|6689.1|6699.1|6684.1|6704.6|6689.6|6699.1|6684.1|2
1738818900000|2025-02-06 05:15:00|6701.1|6686.1|6695.1|6680.1|6701.1|6686.1|6695.1|6680.1|12
1738819200000|2025-02-06 05:20:00|6695.7|6680.7|6694.6|6679.6|6696.5|6681.5|6694.5|6679.5|11
1738819500000|2025-02-06 05:25:00|6695.1|6680.1|6695.6|6680.6|6696.6|6681.6|6695.1|6680.1|2
1738819800000|2025-02-06 05:30:00|6696|6681|6701.8|6686.8|6701.8|6686.8|6696|6681|8
1738820100000|2025-02-06 05:35:00|6701.9|6686.9|6705.2|6690.2|6705.8|6690.8|6701.9|6686.9|2
1738820400000|2025-02-06 05:40:00|6705.7|6690.7|6705.6|6690.6|6706.1|6691.1|6704.7|6689.7|3
1738820700000|2025-02-06 05:45:00|6704.7|6689.7|6706.6|6691.6|6706.6|6691.6|6703.2|6688.2|7
1738821000000|2025-02-06 05:50:00|6705.6|6690.6|6704.1|6689.1|6705.6|6690.6|6704.1|6689.1|9
1738821300000|2025-02-06 05:55:00|6704.6|6689.6|6702.7|6687.7|6704.6|6689.6|6702.2|6687.2|9
1738821600000|2025-02-06 06:00:00|6704.4|6689.4|6710.7|6695.7|6714.6|6699.6|6704.4|6689.4|58
1738821900000|2025-02-06 06:05:00|6710.2|6695.2|6708.6|6693.6|6710.2|6695.2|6705.2|6690.2|27
1738822200000|2025-02-06 06:10:00|6708.1|6693.1|6708.7|6693.7|6708.7|6693.7|6706.1|6691.1|3
1738822500000|2025-02-06 06:15:00|6709.1|6694.1|6703.7|6688.7|6709.1|6694.1|6700.7|6685.7|20
1738822800000|2025-02-06 06:20:00|6704.1|6689.1|6702.6|6687.6|6705.3|6690.3|6702.6|6687.6|7
1738823100000|2025-02-06 06:25:00|6702.1|6687.1|6700.2|6685.2|6702.1|6687.1|6699.1|6684.1|5
1738823400000|2025-02-06 06:30:00|6700.4|6685.4|6704.2|6689.2|6706.1|6691.1|6699.7|6684.7|24
1738823700000|2025-02-06 06:35:00|6703.7|6688.7|6708.5|6693.5|6708.5|6693.5|6702.7|6687.7|19
1738824000000|2025-02-06 06:40:00|6708.1|6693.1|6706.6|6691.6|6708.1|6693.1|6703.6|6688.6|18
1738824300000|2025-02-06 06:45:00|6706.5|6691.5|6707.1|6692.1|6707.7|6692.7|6705|6690|3
1738824600000|2025-02-06 06:50:00|6706.7|6691.7|6705.7|6690.7|6706.7|6691.7|6704.6|6689.6|11
1738824900000|2025-02-06 06:55:00|6706.1|6691.1|6705.2|6690.2|6706.1|6691.1|6703.2|6688.2|5
1738825200000|2025-02-06 07:00:00|6705.1|6690.1|6705.2|6690.2|6705.8|6690.8|6704.7|6689.7|3
1738825500000|2025-02-06 07:05:00|6705.8|6690.8|6705.8|6690.8|6705.8|6690.8|6705.8|6690.8|1
1738825800000|2025-02-06 07:10:00|6707.1|6692.1|6706.2|6691.2|6707.1|6692.1|6705.7|6690.7|2
1738826100000|2025-02-06 07:15:00|6705.8|6690.8|6705.2|6690.2|6706.2|6691.2|6705.1|6690.1|1
1738826400000|2025-02-06 07:20:00|6705.1|6690.1|6704.3|6689.3|6705.7|6690.7|6703.8|6688.8|5
1738826700000|2025-02-06 07:25:00|6704.2|6689.2|6705.6|6690.6|6706.1|6691.1|6701.8|6686.8|25
1738827000000|2025-02-06 07:30:00|6705.5|6690.5|6702.7|6687.7|6705.5|6690.5|6701.8|6686.8|4
1738827300000|2025-02-06 07:35:00|6702.2|6687.2|6702.2|6687.2|6703.2|6688.2|6702.2|6687.2|0
1738827600000|2025-02-06 07:40:00|6702.8|6687.8|6703.3|6688.3|6703.8|6688.8|6702.8|6687.8|14
1738827900000|2025-02-06 07:45:00|6705.5|6690.5|6704.3|6689.3|6706.3|6691.3|6704.3|6689.3|7
1738828200000|2025-02-06 07:50:00|6704.2|6689.2|6701.3|6686.3|6704.2|6689.2|6701.3|6686.3|4
1738828500000|2025-02-06 07:55:00|6700.9|6685.9|6695.3|6680.3|6700.9|6685.9|6695.3|6680.3|13
1738828800000|2025-02-06 08:00:00|6695.2|6680.2|6697.4|6682.4|6697.4|6682.4|6694.8|6679.8|12
1738829100000|2025-02-06 08:05:00|6697.9|6682.9|6696.4|6681.4|6699.8|6684.8|6696.4|6681.4|11
1738829400000|2025-02-06 08:10:00|6695.4|6680.4|6694.5|6679.5|6695.9|6680.9|6694.4|6679.4|9
1738829700000|2025-02-06 08:15:00|6695|6680|6697|6682|6698|6683|6694.9|6679.9|8
1738830000000|2025-02-06 08:20:00|6697.4|6682.4|6698.5|6683.5|6698.5|6683.5|6696.4|6681.4|4
1738830300000|2025-02-06 08:25:00|6698.4|6683.4|6699.5|6684.5|6699.5|6684.5|6698.4|6683.4|9
1738830600000|2025-02-06 08:30:00|6698.9|6683.9|6700.4|6685.4|6702.4|6687.4|6697.4|6682.4|14
1738830900000|2025-02-06 08:35:00|6700.9|6685.9|6701.3|6686.3|6702.4|6687.4|6700.3|6685.3|12
1738831200000|2025-02-06 08:40:00|6700.4|6685.4|6701|6686|6702.9|6687.9|6700.4|6685.4|10
1738831500000|2025-02-06 08:45:00|6701.9|6686.9|6701.4|6686.4|6702|6687|6700.9|6685.9|2
1738831800000|2025-02-06 08:50:00|6701.5|6686.5|6701.5|6686.5|6703.4|6688.4|6701.4|6686.4|5
1738832100000|2025-02-06 08:55:00|6701.9|6686.9|6703.1|6688.1|6703.1|6688.1|6701.5|6686.5|2
1738832400000|2025-02-06 09:00:00|6703|6688|6701|6686|6703|6688|6701|6686|5
1738832700000|2025-02-06 09:05:00|6699.9|6684.9|6699.9|6684.9|6700|6685|6696.9|6681.9|19
1738833000000|2025-02-06 09:10:00|6700.8|6685.8|6700.9|6685.9|6703|6688|6700.4|6685.4|28
1738833300000|2025-02-06 09:15:00|6700.4|6685.4|6703.5|6688.5|6703.5|6688.5|6700.4|6685.4|7
1738833600000|2025-02-06 09:20:00|6703.6|6688.6|6700.4|6685.4|6704|6689|6700.4|6685.4|2
1738833900000|2025-02-06 09:25:00|6699.9|6684.9|6700.8|6685.8|6700.8|6685.8|6699.3|6684.3|16
1738834200000|2025-02-06 09:30:00|6700.4|6685.4|6702.9|6687.9|6702.9|6687.9|6699.3|6684.3|26
1738834500000|2025-02-06 09:35:00|6703|6688|6716.9|6701.9|6716.9|6701.9|6703|6688|31
1738834800000|2025-02-06 09:40:00|6716.5|6701.5|6716.5|6701.5|6718.5|6703.5|6715.9|6700.9|26
1738835100000|2025-02-06 09:45:00|6716.4|6701.4|6716.4|6701.4|6717.5|6702.5|6713.4|6698.4|10
1738835400000|2025-02-06 09:50:00|6715.6|6700.6|6716|6701|6717|6702|6714.9|6699.9|7
1738835700000|2025-02-06 09:55:00|6715.8|6700.8|6716.8|6701.8|6716.9|6701.9|6714.8|6699.8|8
1738836000000|2025-02-06 10:00:00|6716.9|6701.9|6723|6708|6725.1|6710.1|6716.9|6701.9|74
1738836300000|2025-02-06 10:05:00|6722.1|6707.1|6719.5|6704.5|6723.5|6708.5|6717.5|6702.5|24
1738836600000|2025-02-06 10:10:00|6719.6|6704.6|6726.6|6711.6|6727.1|6712.1|6719.6|6704.6|18
1738836900000|2025-02-06 10:15:00|6727.1|6712.1|6731.6|6716.6|6731.6|6716.6|6727.1|6712.1|33
1738837200000|2025-02-06 10:20:00|6732.1|6717.1|6730.6|6715.6|6733.1|6718.1|6730.6|6715.6|18
1738837500000|2025-02-06 10:25:00|6731.1|6716.1|6727.1|6712.1|6731.1|6716.1|6726.5|6711.5|22
1738837800000|2025-02-06 10:30:00|6726.7|6711.7|6728.7|6713.7|6729.6|6714.6|6726.5|6711.5|48
1738838100000|2025-02-06 10:35:00|6729.1|6714.1|6732.6|6717.6|6732.6|6717.6|6729.1|6714.1|16
1738838400000|2025-02-06 10:40:00|6732.7|6717.7|6731.1|6716.1|6733|6718|6731.1|6716.1|8
1738838700000|2025-02-06 10:45:00|6731.2|6716.2|6731.1|6716.1|6732.1|6717.1|6731.1|6716.1|4
1738839000000|2025-02-06 10:50:00|6731|6716|6729.5|6714.5|6731.6|6716.6|6727.6|6712.6|18
1738839300000|2025-02-06 10:55:00|6727.7|6712.7|6724|6709|6727.7|6712.7|6721.5|6706.5|62
1738839600000|2025-02-06 11:00:00|6723.5|6708.5|6724|6709|6725.4|6710.4|6723.5|6708.5|11
1738839900000|2025-02-06 11:05:00|6720.4|6705.4|6716.4|6701.4|6723|6708|6716.3|6701.3|243
1738840200000|2025-02-06 11:10:00|6717|6702|6716.3|6701.3|6717|6702|6714.8|6699.8|18
1738840500000|2025-02-06 11:15:00|6715.8|6700.8|6718|6703|6719.4|6704.4|6715.8|6700.8|71
1738840800000|2025-02-06 11:20:00|6717.9|6702.9|6720.9|6705.9|6721.4|6706.4|6716.9|6701.9|37
1738841100000|2025-02-06 11:25:00|6719.4|6704.4|6718.4|6703.4|6719.4|6704.4|6718.4|6703.4|4
1738841400000|2025-02-06 11:30:00|6718.3|6703.3|6717.3|6702.3|6718.7|6703.7|6714.4|6699.4|70
1738841700000|2025-02-06 11:35:00|6716.8|6701.8|6721.5|6706.5|6722|6707|6715.4|6700.4|96
1738842000000|2025-02-06 11:40:00|6721.6|6706.6|6721|6706|6721.6|6706.6|6720.4|6705.4|23
1738842300000|2025-02-06 11:45:00|6721.5|6706.5|6722.1|6707.1|6724.1|6709.1|6720.5|6705.5|11
1738842600000|2025-02-06 11:50:00|6720.9|6705.9|6724.5|6709.5|6725.6|6710.6|6720.9|6705.9|62
1738842900000|2025-02-06 11:55:00|6724.3|6709.3|6724.6|6709.6|6724.6|6709.6|6719.4|6704.4|39
1738843200000|2025-02-06 12:00:00|6725.1|6710.1|6719|6704|6725.1|6710.1|6719|6704|24
1738843500000|2025-02-06 12:05:00|6718.5|6703.5|6719.6|6704.6|6723.4|6708.4|6718|6703|48
1738843800000|2025-02-06 12:10:00|6719.3|6704.3|6715|6700|6721.6|6706.6|6715|6700|40
1738844100000|2025-02-06 12:15:00|6714.5|6699.5|6717|6702|6717|6702|6714.5|6699.5|31
1738844400000|2025-02-06 12:20:00|6717.6|6702.6|6714.1|6699.1|6720|6705|6712.8|6697.8|34
1738844700000|2025-02-06 12:25:00|6714|6699|6718.1|6703.1|6718.1|6703.1|6713.1|6698.1|33
1738845000000|2025-02-06 12:30:00|6718|6703|6715.2|6700.2|6718.1|6703.1|6714.7|6699.7|16
1738845300000|2025-02-06 12:35:00|6715|6700|6709.1|6694.1|6717.2|6702.2|6709.1|6694.1|28
1738845600000|2025-02-06 12:40:00|6709|6694|6711.7|6696.7|6715.1|6700.1|6708.7|6693.7|27
1738845900000|2025-02-06 12:45:00|6711.6|6696.6|6719.1|6704.1|6720.7|6705.7|6711.1|6696.1|65
1738846200000|2025-02-06 12:50:00|6719.6|6704.6|6718.6|6703.6|6722.7|6707.7|6718.6|6703.6|19
1738846500000|2025-02-06 12:55:00|6719.1|6704.1|6730.7|6715.7|6730.7|6715.7|6719.1|6704.1|119
1738846800000|2025-02-06 13:00:00|6732.5|6717.5|6735.3|6720.3|6739.8|6724.8|6732.5|6717.5|281
1738847100000|2025-02-06 13:05:00|6735.7|6720.7|6736.9|6721.9|6740.8|6725.8|6733.7|6718.7|142
1738847400000|2025-02-06 13:10:00|6737.9|6722.9|6743.3|6728.3|6743.4|6728.4|6737.9|6722.9|40
1738847700000|2025-02-06 13:15:00|6746.3|6731.3|6734.4|6719.4|6746.3|6731.3|6734|6719|283
1738848000000|2025-02-06 13:20:00|6734.6|6719.6|6732.4|6717.4|6738.5|6723.5|6731.5|6716.5|167
1738848300000|2025-02-06 13:25:00|6733.4|6718.4|6738.9|6723.9|6738.9|6723.9|6731.9|6716.9|126
1738848600000|2025-02-06 13:30:00|6738.8|6723.8|6744.5|6729.5|6750.4|6735.4|6737.4|6722.4|222
1738848900000|2025-02-06 13:35:00|6746.5|6731.5|6749|6734|6757|6742|6742|6727|176
1738849200000|2025-02-06 13:40:00|6749.1|6734.1|6744.4|6729.4|6750|6735|6743.5|6728.5|38
1738849500000|2025-02-06 13:45:00|6744|6729|6737|6722|6747|6732|6737|6722|170
1738849800000|2025-02-06 13:50:00|6734.9|6719.9|6737.8|6722.8|6738.4|6723.4|6730.7|6715.7|197
1738850100000|2025-02-06 13:55:00|6737.3|6722.3|6738.8|6723.8|6739.9|6724.9|6731.8|6716.8|136
1738850400000|2025-02-06 14:00:00|6738.3|6723.3|6740.5|6725.5|6741.8|6726.8|6735.3|6720.3|85
1738850700000|2025-02-06 14:05:00|6741.5|6726.5|6739.3|6724.3|6742.5|6727.5|6735.8|6720.8|137
1738851000000|2025-02-06 14:10:00|6739.5|6724.5|6740.9|6725.9|6742.4|6727.4|6735.9|6720.9|112
1738851300000|2025-02-06 14:15:00|6740|6725|6740.9|6725.9|6743.9|6728.9|6739.4|6724.4|101
1738851600000|2025-02-06 14:20:00|6741|6726|6754.4|6739.4|6757.4|6742.4|6740|6725|267
1738851900000|2025-02-06 14:25:00|6753.5|6738.5|6736.9|6721.9|6753.9|6738.9|6734.3|6719.3|196
1738852200000|2025-02-06 14:30:00|6737.8|6722.8|6725.2|6710.2|6746.8|6731.8|6723.6|6708.6|362
1738852500000|2025-02-06 14:35:00|6725.1|6710.1|6722.1|6707.1|6732.7|6717.7|6720.6|6705.6|404
1738852800000|2025-02-06 14:40:00|6722|6707|6733.7|6718.7|6733.8|6718.8|6719.6|6704.6|131
1738853100000|2025-02-06 14:45:00|6733.3|6718.3|6727.2|6712.2|6733.3|6718.3|6725.7|6710.7|97
1738853400000|2025-02-06 14:50:00|6727.7|6712.7|6722.7|6707.7|6731.3|6716.3|6722.7|6707.7|92
1738853700000|2025-02-06 14:55:00|6721.3|6706.3|6722.7|6707.7|6723.8|6708.8|6714.2|6699.2|139
1738854000000|2025-02-06 15:00:00|6722.8|6707.8|6728.2|6713.2|6733.7|6718.7|6722.8|6707.8|141
1738854300000|2025-02-06 15:05:00|6727.7|6712.7|6730.7|6715.7|6733.8|6718.8|6723.3|6708.3|132
1738854600000|2025-02-06 15:10:00|6731.2|6716.2|6721.6|6706.6|6731.2|6716.2|6719.6|6704.6|136
1738854900000|2025-02-06 15:15:00|6721.1|6706.1|6718|6703|6724.1|6709.1|6716.1|6701.1|184
1738855200000|2025-02-06 15:20:00|6716|6701|6719.5|6704.5|6719.5|6704.5|6716|6701|134
1738855500000|2025-02-06 15:25:00|6719.9|6704.9|6721|6706|6722.1|6707.1|6717.6|6702.6|164
1738855800000|2025-02-06 15:30:00|6720.6|6705.6|6716.5|6701.5|6723.1|6708.1|6715.5|6700.5|214
1738856100000|2025-02-06 15:35:00|6717.5|6702.5|6720|6705|6721|6706|6715.5|6700.5|110
1738856400000|2025-02-06 15:40:00|6720.1|6705.1|6720.7|6705.7|6722.1|6707.1|6718|6703|107
1738856700000|2025-02-06 15:45:00|6721.1|6706.1|6721.1|6706.1|6725.2|6710.2|6719.7|6704.7|110
1738857000000|2025-02-06 15:50:00|6721.2|6706.2|6728.2|6713.2|6729.4|6714.4|6720.2|6705.2|112
1738857300000|2025-02-06 15:55:00|6728.3|6713.3|6723.1|6708.1|6731.2|6716.2|6722.7|6707.7|87
1738857600000|2025-02-06 16:00:00|6723.2|6708.2|6719.2|6704.2|6726.3|6711.3|6719.2|6704.2|164
1738857900000|2025-02-06 16:05:00|6719.7|6704.7|6722.1|6707.1|6722.8|6707.8|6717.1|6702.1|179
1738858200000|2025-02-06 16:10:00|6722|6707|6721.2|6706.2|6722.7|6707.7|6719.2|6704.2|77
1738858500000|2025-02-06 16:15:00|6720.7|6705.7|6719.1|6704.1|6721.2|6706.2|6716.7|6701.7|225
1738858800000|2025-02-06 16:20:00|6718.6|6703.6|6724.7|6709.7|6725.2|6710.2|6716.1|6701.1|141
1738859100000|2025-02-06 16:25:00|6725.2|6710.2|6718.1|6703.1|6726.2|6711.2|6718.1|6703.1|351
1738859400000|2025-02-06 16:30:00|6718.6|6703.6|6710.7|6695.7|6719.1|6704.1|6710.7|6695.7|117
1738859700000|2025-02-06 16:35:00|6710.6|6695.6|6720.1|6705.1|6720.1|6705.1|6710.5|6695.5|185
1738860000000|2025-02-06 16:40:00|6720.2|6705.2|6726.6|6711.6|6729.1|6714.1|6720.2|6705.2|372
1738860300000|2025-02-06 16:45:00|6726.1|6711.1|6726.7|6711.7|6728.1|6713.1|6722.6|6707.6|190
1738860600000|2025-02-06 16:50:00|6728.2|6713.2|6727.2|6712.2|6729.7|6714.7|6724.2|6709.2|122
1738860900000|2025-02-06 16:55:00|6727.7|6712.7|6728.7|6713.7|6731.2|6716.2|6726.7|6711.7|128
1738861200000|2025-02-06 17:00:00|6728.2|6713.2|6723.2|6708.2|6728.3|6713.3|6723.2|6708.2|70
1738861500000|2025-02-06 17:05:00|6722.7|6707.7|6726.6|6711.6|6726.6|6711.6|6720.1|6705.1|200
1738861800000|2025-02-06 17:10:00|6725.6|6710.6|6728.1|6713.1|6730.1|6715.1|6724.6|6709.6|115
1738862100000|2025-02-06 17:15:00|6727.6|6712.6|6726.7|6711.7|6731.2|6716.2|6726.7|6711.7|103
1738862400000|2025-02-06 17:20:00|6727.2|6712.2|6722.6|6707.6|6728.7|6713.7|6722.1|6707.1|211
1738862700000|2025-02-06 17:25:00|6722.1|6707.1|6720|6705|6722.1|6707.1|6716.5|6701.5|357
1738863000000|2025-02-06 17:30:00|6719.5|6704.5|6719|6704|6721.5|6706.5|6718.6|6703.6|130
1738863300000|2025-02-06 17:35:00|6718.9|6703.9|6715.2|6700.2|6719|6704|6715.2|6700.2|73
1738863600000|2025-02-06 17:40:00|6715.6|6700.6|6715.6|6700.6|6718.1|6703.1|6715.1|6700.1|170
1738863900000|2025-02-06 17:45:00|6715.5|6700.5|6717|6702|6717.9|6702.9|6714.6|6699.6|89
1738864200000|2025-02-06 17:50:00|6716.1|6701.1|6716|6701|6718.5|6703.5|6713.1|6698.1|267
1738864500000|2025-02-06 17:55:00|6716.1|6701.1|6715.5|6700.5|6717|6702|6715.5|6700.5|121
1738864800000|2025-02-06 18:00:00|6716.5|6701.5|6721.1|6706.1|6723|6708|6715.5|6700.5|249
1738865100000|2025-02-06 18:05:00|6721.6|6706.6|6723.5|6708.5|6723.6|6708.6|6720.1|6705.1|74
1738865400000|2025-02-06 18:10:00|6723.6|6708.6|6723.6|6708.6|6724.6|6709.6|6723.5|6708.5|97
1738865700000|2025-02-06 18:15:00|6722.5|6707.5|6724.1|6709.1|6725|6710|6721.6|6706.6|141
1738866000000|2025-02-06 18:20:00|6724|6709|6720|6705|6724.1|6709.1|6720|6705|89
1738866300000|2025-02-06 18:25:00|6720.1|6705.1|6729|6714|6729.6|6714.6|6718.5|6703.5|159
1738866600000|2025-02-06 18:30:00|6728|6713|6726|6711|6729.6|6714.6|6726|6711|102
1738866900000|2025-02-06 18:35:00|6727.3|6712.3|6727.6|6712.6|6728.1|6713.1|6727.3|6712.3|134
1738867200000|2025-02-06 18:40:00|6728.1|6713.1|6729.5|6714.5|6729.6|6714.6|6727.5|6712.5|122
1738867500000|2025-02-06 18:45:00|6729.1|6714.1|6728.6|6713.6|6731.1|6716.1|6728.1|6713.1|204
1738867800000|2025-02-06 18:50:00|6727.7|6712.7|6724.6|6709.6|6728.6|6713.6|6724.6|6709.6|119
1738868100000|2025-02-06 18:55:00|6725.6|6710.6|6727.1|6712.1|6728.2|6713.2|6724.6|6709.6|281
1738868400000|2025-02-06 19:00:00|6727.2|6712.2|6728.8|6713.8|6729.7|6714.7|6727|6712|463
1738868700000|2025-02-06 19:05:00|6728.3|6713.3|6722.8|6707.8|6728.3|6713.3|6722.8|6707.8|266
1738869000000|2025-02-06 19:10:00|6722.9|6707.9|6715.2|6700.2|6722.9|6707.9|6712.1|6697.1|1943
1738869300000|2025-02-06 19:15:00|6716.6|6701.6|6718.7|6703.7|6721.3|6706.3|6715.7|6700.7|314
1738893600000|2025-02-07 02:00:00|6716.1|6701.1|6750.2|6735.2|6754.8|6739.8|6716|6701|43
1738893900000|2025-02-07 02:05:00|6749.3|6734.3|6745.7|6730.7|6754.2|6739.2|6745.3|6730.3|143
1738894200000|2025-02-07 02:10:00|6744.8|6729.8|6746.8|6731.8|6748.2|6733.2|6744.8|6729.8|11
1738894500000|2025-02-07 02:15:00|6747.3|6732.3|6747.3|6732.3|6747.3|6732.3|6747.3|6732.3|1
1738894800000|2025-02-07 02:20:00|6746.8|6731.8|6740.8|6725.8|6747.8|6732.8|6740.3|6725.3|4
1738895100000|2025-02-07 02:25:00|6741.3|6726.3|6741.3|6726.3|6741.3|6726.3|6740.3|6725.3|12
1738895400000|2025-02-07 02:30:00|6740.3|6725.3|6739.3|6724.3|6740.3|6725.3|6734.8|6719.8|12
1738895700000|2025-02-07 02:35:00|6738.8|6723.8|6757.2|6742.2|6759.7|6744.7|6738.8|6723.8|66
1738896000000|2025-02-07 02:40:00|6757.1|6742.1|6753.2|6738.2|6759.6|6744.6|6753.2|6738.2|19
1738896300000|2025-02-07 02:45:00|6752.7|6737.7|6754.2|6739.2|6754.2|6739.2|6752.2|6737.2|0
1738896600000|2025-02-07 02:50:00|6754.7|6739.7|6751.7|6736.7|6754.7|6739.7|6751.7|6736.7|3
1738896900000|2025-02-07 02:55:00|6752.2|6737.2|6750.8|6735.8|6752.2|6737.2|6750.3|6735.3|2
1738897200000|2025-02-07 03:00:00|6751.3|6736.3|6752.3|6737.3|6752.3|6737.3|6751.3|6736.3|3
1738897500000|2025-02-07 03:05:00|6751.2|6736.2|6750.3|6735.3|6751.2|6736.2|6746.8|6731.8|14
1738897800000|2025-02-07 03:10:00|6750.2|6735.2|6755.2|6740.2|6755.3|6740.3|6750.2|6735.2|13
1738898100000|2025-02-07 03:15:00|6754.8|6739.8|6753.2|6738.2|6755.2|6740.2|6752.3|6737.3|6
1738898400000|2025-02-07 03:20:00|6753.7|6738.7|6766.4|6751.4|6769.4|6754.4|6752.3|6737.3|130
1738898700000|2025-02-07 03:25:00|6765.4|6750.4|6765.9|6750.9|6766.4|6751.4|6764.9|6749.9|11
1738899000000|2025-02-07 03:30:00|6766.4|6751.4|6765.9|6750.9|6766.4|6751.4|6765.9|6750.9|13
1738899300000|2025-02-07 03:35:00|6765.7|6750.7|6757.3|6742.3|6765.7|6750.7|6756.8|6741.8|23
1738899600000|2025-02-07 03:40:00|6756.8|6741.8|6754.8|6739.8|6756.8|6741.8|6754.8|6739.8|3
1738899900000|2025-02-07 03:45:00|6756.8|6741.8|6754.7|6739.7|6757.3|6742.3|6754.7|6739.7|7
1738900200000|2025-02-07 03:50:00|6757.7|6742.7|6755.7|6740.7|6757.7|6742.7|6755.2|6740.2|13
1738900500000|2025-02-07 03:55:00|6755.8|6740.8|6759.3|6744.3|6759.6|6744.6|6755.8|6740.8|4
1738900800000|2025-02-07 04:00:00|6758.8|6743.8|6759.3|6744.3|6761.3|6746.3|6757.3|6742.3|19
1738901100000|2025-02-07 04:05:00|6759.2|6744.2|6757.8|6742.8|6759.2|6744.2|6757.3|6742.3|3
1738901400000|2025-02-07 04:10:00|6757.7|6742.7|6759.4|6744.4|6759.4|6744.4|6756.8|6741.8|13
1738901700000|2025-02-07 04:15:00|6759.8|6744.8|6760.8|6745.8|6760.8|6745.8|6759.8|6744.8|0
1738902300000|2025-02-07 04:25:00|6760.3|6745.3|6760.8|6745.8|6760.8|6745.8|6760.3|6745.3|2
1738902600000|2025-02-07 04:30:00|6760.9|6745.9|6758.3|6743.3|6761.3|6746.3|6758.3|6743.3|28
1738902900000|2025-02-07 04:35:00|6758.8|6743.8|6757.8|6742.8|6758.8|6743.8|6757.8|6742.8|7
1738903200000|2025-02-07 04:40:00|6759.3|6744.3|6760.8|6745.8|6760.8|6745.8|6758.8|6743.8|2
1738903500000|2025-02-07 04:45:00|6760.9|6745.9|6760.8|6745.8|6760.9|6745.9|6760.8|6745.8|0
1738903800000|2025-02-07 04:50:00|6760.9|6745.9|6760.9|6745.9|6760.9|6745.9|6759.9|6744.9|3
1738904100000|2025-02-07 04:55:00|6760.4|6745.4|6759.9|6744.9|6760.9|6745.9|6759.9|6744.9|1
1738904400000|2025-02-07 05:00:00|6758.9|6743.9|6764.3|6749.3|6764.4|6749.4|6758.9|6743.9|13
1738904700000|2025-02-07 05:05:00|6764.2|6749.2|6760.9|6745.9|6764.2|6749.2|6760.4|6745.4|1
1738905000000|2025-02-07 05:10:00|6760.8|6745.8|6759.4|6744.4|6760.8|6745.8|6757.8|6742.8|1
1738905300000|2025-02-07 05:15:00|6759.9|6744.9|6761.4|6746.4|6762.4|6747.4|6759.9|6744.9|0
1738905600000|2025-02-07 05:20:00|6761.9|6746.9|6763.4|6748.4|6763.4|6748.4|6761.8|6746.8|0
1738905900000|2025-02-07 05:25:00|6762.9|6747.9|6758.8|6743.8|6762.9|6747.9|6757.8|6742.8|14
1738906200000|2025-02-07 05:30:00|6758.3|6743.3|6750.4|6735.4|6759.9|6744.9|6748.4|6733.4|17
1738906500000|2025-02-07 05:35:00|6749.9|6734.9|6753.5|6738.5|6754.4|6739.4|6748.9|6733.9|8
1738906800000|2025-02-07 05:40:00|6754.5|6739.5|6754.5|6739.5|6754.5|6739.5|6753.5|6738.5|3
1738907100000|2025-02-07 05:45:00|6754|6739|6753.8|6738.8|6754|6739|6751.5|6736.5|2
1738907400000|2025-02-07 05:50:00|6752.9|6737.9|6754|6739|6754.9|6739.9|6752.4|6737.4|5
1738907700000|2025-02-07 05:55:00|6753.9|6738.9|6752.4|6737.4|6753.9|6738.9|6751.5|6736.5|0
1738908000000|2025-02-07 06:00:00|6751.5|6736.5|6751|6736|6751.5|6736.5|6751|6736|1
1738908300000|2025-02-07 06:05:00|6751.4|6736.4|6759.5|6744.5|6759.5|6744.5|6751|6736|19
1738908600000|2025-02-07 06:10:00|6760.5|6745.5|6762.4|6747.4|6764.9|6749.9|6760.4|6745.4|34
1738908900000|2025-02-07 06:15:00|6762.5|6747.5|6760|6745|6763.5|6748.5|6760|6745|0
1738909200000|2025-02-07 06:20:00|6759.5|6744.5|6753.4|6738.4|6759.9|6744.9|6751.9|6736.9|19
1738909500000|2025-02-07 06:25:00|6759.4|6744.4|6763.9|6748.9|6763.9|6748.9|6758.9|6743.9|4
1738909800000|2025-02-07 06:30:00|6763.4|6748.4|6760.9|6745.9|6763.9|6748.9|6759.4|6744.4|5
1738910100000|2025-02-07 06:35:00|6760.4|6745.4|6760.8|6745.8|6760.9|6745.9|6757.8|6742.8|12
1738910400000|2025-02-07 06:40:00|6761.3|6746.3|6762.8|6747.8|6762.8|6747.8|6761.3|6746.3|5
1738910700000|2025-02-07 06:45:00|6762.6|6747.6|6760.4|6745.4|6762.6|6747.6|6759.4|6744.4|8
1738911000000|2025-02-07 06:50:00|6761.9|6746.9|6765|6750|6766|6751|6761.4|6746.4|21
1738911300000|2025-02-07 06:55:00|6764.5|6749.5|6760.4|6745.4|6764.5|6749.5|6760.4|6745.4|4
1738911600000|2025-02-07 07:00:00|6760.3|6745.3|6759.9|6744.9|6761.9|6746.9|6758.9|6743.9|2
1738911900000|2025-02-07 07:05:00|6759.4|6744.4|6758.5|6743.5|6759.9|6744.9|6758.5|6743.5|0
1738912200000|2025-02-07 07:10:00|6758|6743|6754.9|6739.9|6758.5|6743.5|6754.9|6739.9|5
1738912500000|2025-02-07 07:15:00|6756.9|6741.9|6759.4|6744.4|6759.4|6744.4|6756.9|6741.9|4
1738912800000|2025-02-07 07:20:00|6758.9|6743.9|6758.4|6743.4|6758.9|6743.9|6757.4|6742.4|1
1738913100000|2025-02-07 07:25:00|6758.8|6743.8|6753.4|6738.4|6758.9|6743.9|6753.4|6738.4|7
1738913400000|2025-02-07 07:30:00|6753.6|6738.6|6755.8|6740.8|6757.5|6742.5|6753.6|6738.6|9
1738913700000|2025-02-07 07:35:00|6754.9|6739.9|6757|6742|6757.4|6742.4|6754.8|6739.8|3
1738914000000|2025-02-07 07:40:00|6757.5|6742.5|6758|6743|6758.5|6743.5|6757|6742|4
1738914300000|2025-02-07 07:45:00|6758.1|6743.1|6760.4|6745.4|6760.5|6745.5|6758.1|6743.1|5
1738914600000|2025-02-07 07:50:00|6761|6746|6754.4|6739.4|6761|6746|6752.4|6737.4|45
1738914900000|2025-02-07 07:55:00|6755.9|6740.9|6752|6737|6757.4|6742.4|6752|6737|4
1738915200000|2025-02-07 08:00:00|6752.1|6737.1|6750.4|6735.4|6753.4|6738.4|6749.5|6734.5|22
1738915500000|2025-02-07 08:05:00|6753.1|6738.1|6753.5|6738.5|6755.4|6740.4|6752.5|6737.5|10
1738915800000|2025-02-07 08:10:00|6754|6739|6753.5|6738.5|6755|6740|6753|6738|15
1738916100000|2025-02-07 08:15:00|6753|6738|6750.6|6735.6|6754.5|6739.5|6750.6|6735.6|9
1738916400000|2025-02-07 08:20:00|6750.5|6735.5|6750|6735|6751|6736|6749.5|6734.5|1
1738916700000|2025-02-07 08:25:00|6750.2|6735.2|6746.4|6731.4|6750.6|6735.6|6746|6731|54
1738917000000|2025-02-07 08:30:00|6746.5|6731.5|6748.4|6733.4|6748.4|6733.4|6746.5|6731.5|12
1738917300000|2025-02-07 08:35:00|6748.2|6733.2|6743|6728|6748.5|6733.5|6742.9|6727.9|27
1738917600000|2025-02-07 08:40:00|6743.5|6728.5|6743.9|6728.9|6744.5|6729.5|6742.5|6727.5|10
1738917900000|2025-02-07 08:45:00|6743.4|6728.4|6738.5|6723.5|6743.4|6728.4|6738.4|6723.4|1
1738918200000|2025-02-07 08:50:00|6739.4|6724.4|6739|6724|6739.9|6724.9|6737.4|6722.4|18
1738918500000|2025-02-07 08:55:00|6739.5|6724.5|6742.9|6727.9|6744.5|6729.5|6739.5|6724.5|34
1738918800000|2025-02-07 09:00:00|6743.5|6728.5|6738.5|6723.5|6744.5|6729.5|6738.4|6723.4|5
1738919100000|2025-02-07 09:05:00|6739.9|6724.9|6738.5|6723.5|6740.9|6725.9|6735.9|6720.9|30
1738919400000|2025-02-07 09:10:00|6739|6724|6737|6722|6739|6724|6732|6717|60
1738919700000|2025-02-07 09:15:00|6736.5|6721.5|6736|6721|6738|6723|6735.4|6720.4|12
1738920000000|2025-02-07 09:20:00|6735.7|6720.7|6735.5|6720.5|6736.5|6721.5|6733.4|6718.4|14
1738920300000|2025-02-07 09:25:00|6735|6720|6737.5|6722.5|6737.9|6722.9|6733.5|6718.5|12
1738920600000|2025-02-07 09:30:00|6738.5|6723.5|6736.5|6721.5|6741.1|6726.1|6735.1|6720.1|49
1738920900000|2025-02-07 09:35:00|6737|6722|6743.6|6728.6|6743.6|6728.6|6737|6722|5
1738921200000|2025-02-07 09:40:00|6743.5|6728.5|6741.5|6726.5|6743.5|6728.5|6740|6725|8
1738921500000|2025-02-07 09:45:00|6742|6727|6741.5|6726.5|6743|6728|6741.1|6726.1|6
1738921800000|2025-02-07 09:50:00|6742|6727|6743.5|6728.5|6743.5|6728.5|6741.5|6726.5|2
1738922100000|2025-02-07 09:55:00|6743.1|6728.1|6742|6727|6743.5|6728.5|6741|6726|10
1738922400000|2025-02-07 10:00:00|6742.5|6727.5|6740.5|6725.5|6742.5|6727.5|6739|6724|20
1738922700000|2025-02-07 10:05:00|6740|6725|6741.1|6726.1|6741.6|6726.6|6738.5|6723.5|14
1738923000000|2025-02-07 10:10:00|6741|6726|6739.5|6724.5|6741.1|6726.1|6738.5|6723.5|6
1738923300000|2025-02-07 10:15:00|6739|6724|6740.1|6725.1|6740.1|6725.1|6739|6724|2
1738923600000|2025-02-07 10:20:00|6740.6|6725.6|6740.5|6725.5|6741|6726|6739.5|6724.5|8
1738923900000|2025-02-07 10:25:00|6741|6726|6745.1|6730.1|6745.6|6730.6|6741|6726|9
1738924200000|2025-02-07 10:30:00|6748.1|6733.1|6749.6|6734.6|6751.2|6736.2|6748.1|6733.1|21
1738924500000|2025-02-07 10:35:00|6751.1|6736.1|6748.1|6733.1|6751.1|6736.1|6746|6731|46
1738924800000|2025-02-07 10:40:00|6746.7|6731.7|6741.1|6726.1|6746.7|6731.7|6739.5|6724.5|20
1738925100000|2025-02-07 10:45:00|6740.6|6725.6|6742.6|6727.6|6742.6|6727.6|6740.6|6725.6|9
1738925400000|2025-02-07 10:50:00|6742.7|6727.7|6746.1|6731.1|6746.1|6731.1|6742.6|6727.6|10
1738925700000|2025-02-07 10:55:00|6745.6|6730.6|6744.1|6729.1|6747.5|6732.5|6744.1|6729.1|5
1738926000000|2025-02-07 11:00:00|6742.6|6727.6|6746.7|6731.7|6746.7|6731.7|6742.6|6727.6|22
1738926300000|2025-02-07 11:05:00|6746.3|6731.3|6743.7|6728.7|6746.3|6731.3|6743.6|6728.6|5
1738926600000|2025-02-07 11:10:00|6744.2|6729.2|6743.1|6728.1|6744.6|6729.6|6743.1|6728.1|3
1738926900000|2025-02-07 11:15:00|6743.6|6728.6|6744.1|6729.1|6744.6|6729.6|6741.6|6726.6|7
1738927200000|2025-02-07 11:20:00|6744.2|6729.2|6741.2|6726.2|6744.6|6729.6|6741.1|6726.1|8
1738927500000|2025-02-07 11:25:00|6742.6|6727.6|6742.2|6727.2|6743.1|6728.1|6742.2|6727.2|3
1738927800000|2025-02-07 11:30:00|6742.6|6727.6|6741.1|6726.1|6742.6|6727.6|6740.6|6725.6|12
1738928100000|2025-02-07 11:35:00|6742.6|6727.6|6739.1|6724.1|6743.7|6728.7|6738.6|6723.6|18
1738928400000|2025-02-07 11:40:00|6739.2|6724.2|6740.7|6725.7|6740.7|6725.7|6736.6|6721.6|36
1738928700000|2025-02-07 11:45:00|6739.7|6724.7|6740.7|6725.7|6740.7|6725.7|6739.7|6724.7|2
1738929000000|2025-02-07 11:50:00|6740.2|6725.2|6739.1|6724.1|6740.2|6725.2|6739.1|6724.1|16
1738929300000|2025-02-07 11:55:00|6739.2|6724.2|6739.1|6724.1|6739.2|6724.2|6736.6|6721.6|8
1738929600000|2025-02-07 12:00:00|6739.2|6724.2|6739.7|6724.7|6739.7|6724.7|6736.1|6721.1|37
1738929900000|2025-02-07 12:05:00|6737.7|6722.7|6735.6|6720.6|6739.2|6724.2|6734.1|6719.1|78
1738930200000|2025-02-07 12:10:00|6739|6724|6737.1|6722.1|6739|6724|6735.6|6720.6|27
1738930500000|2025-02-07 12:15:00|6737.2|6722.2|6737.2|6722.2|6737.2|6722.2|6736.7|6721.7|4
1738930800000|2025-02-07 12:20:00|6737.6|6722.6|6732.1|6717.1|6737.7|6722.7|6731.7|6716.7|22
1738931100000|2025-02-07 12:25:00|6731.7|6716.7|6733.7|6718.7|6734.2|6719.2|6731.7|6716.7|12
1738931400000|2025-02-07 12:30:00|6731.7|6716.7|6732.2|6717.2|6733.7|6718.7|6731.7|6716.7|5
1738931700000|2025-02-07 12:35:00|6732.7|6717.7|6735.2|6720.2|6735.2|6720.2|6731.6|6716.6|9
1738932000000|2025-02-07 12:40:00|6735|6720|6734.1|6719.1|6735.7|6720.7|6734.1|6719.1|25
1738932300000|2025-02-07 12:45:00|6734.2|6719.2|6735.2|6720.2|6736.2|6721.2|6734.2|6719.2|9
1738932600000|2025-02-07 12:50:00|6734.7|6719.7|6734.7|6719.7|6736.2|6721.2|6734.2|6719.2|4
1738932900000|2025-02-07 12:55:00|6734.8|6719.8|6735.1|6720.1|6736.2|6721.2|6734.7|6719.7|7
1738933200000|2025-02-07 13:00:00|6735.2|6720.2|6745.8|6730.8|6749.8|6734.8|6735.2|6720.2|109
1738933500000|2025-02-07 13:05:00|6746.2|6731.2|6743.7|6728.7|6746.8|6731.8|6738.1|6723.1|65
1738933800000|2025-02-07 13:10:00|6743.6|6728.6|6749.3|6734.3|6749.3|6734.3|6740.7|6725.7|111
1738934100000|2025-02-07 13:15:00|6750.3|6735.3|6751.8|6736.8|6754.8|6739.8|6748.2|6733.2|112
1738934400000|2025-02-07 13:20:00|6751.4|6736.4|6753.8|6738.8|6754.4|6739.4|6749.3|6734.3|129
1738934700000|2025-02-07 13:25:00|6752.8|6737.8|6753.2|6738.2|6755.2|6740.2|6748.7|6733.7|114
1738935000000|2025-02-07 13:30:00|6755.3|6740.3|6751.8|6736.8|6760.8|6745.8|6750.7|6735.7|381
1738935300000|2025-02-07 13:35:00|6752.3|6737.3|6750.9|6735.9|6759|6744|6749.4|6734.4|120
1738935600000|2025-02-07 13:40:00|6751.4|6736.4|6757.4|6742.4|6757.4|6742.4|6750.4|6735.4|55
1738935900000|2025-02-07 13:45:00|6756.4|6741.4|6752.4|6737.4|6758.9|6743.9|6751.4|6736.4|93
1738936200000|2025-02-07 13:50:00|6752.9|6737.9|6754.5|6739.5|6758|6743|6752.9|6737.9|216
1738936500000|2025-02-07 13:55:00|6755|6740|6756|6741|6756.4|6741.4|6751.9|6736.9|125
1738936800000|2025-02-07 14:00:00|6756.5|6741.5|6766.5|6751.5|6767.5|6752.5|6756.5|6741.5|655
1738937100000|2025-02-07 14:05:00|6766.9|6751.9|6759|6744|6767.5|6752.5|6753.8|6738.8|348
1738937400000|2025-02-07 14:10:00|6759.5|6744.5|6765.4|6750.4|6766|6751|6759.5|6744.5|224
1738937700000|2025-02-07 14:15:00|6765.5|6750.5|6761.9|6746.9|6768|6753|6759.4|6744.4|194
1738938000000|2025-02-07 14:20:00|6761.8|6746.8|6763.4|6748.4|6763.9|6748.9|6758.8|6743.8|131
1738938300000|2025-02-07 14:25:00|6763.3|6748.3|6754.3|6739.3|6764.9|6749.9|6753.8|6738.8|267
1738938600000|2025-02-07 14:30:00|6754.1|6739.1|6749.1|6734.1|6760.4|6745.4|6747.1|6732.1|722
1738938900000|2025-02-07 14:35:00|6749.6|6734.6|6748.4|6733.4|6749.6|6734.6|6742|6727|338
1738939200000|2025-02-07 14:40:00|6748.5|6733.5|6749.3|6734.3|6750.4|6735.4|6746.3|6731.3|151
1738939500000|2025-02-07 14:45:00|6749.4|6734.4|6738.2|6723.2|6749.9|6734.9|6738.2|6723.2|524
1738939800000|2025-02-07 14:50:00|6738.7|6723.7|6742.7|6727.7|6742.7|6727.7|6738.2|6723.2|168
1738940100000|2025-02-07 14:55:00|6742.2|6727.2|6740.4|6725.4|6743.3|6728.3|6739.3|6724.3|234
1738940400000|2025-02-07 15:00:00|6740.3|6725.3|6734.8|6719.8|6740.3|6725.3|6733.7|6718.7|221
1738940700000|2025-02-07 15:05:00|6734.7|6719.7|6734.3|6719.3|6735.4|6720.4|6727.3|6712.3|231
1738941000000|2025-02-07 15:10:00|6733.9|6718.9|6731.5|6716.5|6735.4|6720.4|6730.8|6715.8|214
1738941300000|2025-02-07 15:15:00|6731.9|6716.9|6736.5|6721.5|6740.9|6725.9|6731.9|6716.9|418
1738941600000|2025-02-07 15:20:00|6736.4|6721.4|6736.4|6721.4|6738.4|6723.4|6732.4|6717.4|392
1738941900000|2025-02-07 15:25:00|6735.4|6720.4|6731.4|6716.4|6738.4|6723.4|6731.4|6716.4|284
1738942200000|2025-02-07 15:30:00|6730.9|6715.9|6728|6713|6730.9|6715.9|6726.5|6711.5|247
1738942500000|2025-02-07 15:35:00|6728.5|6713.5|6727|6712|6730.6|6715.6|6727|6712|204
1738942800000|2025-02-07 15:40:00|6727.5|6712.5|6726.5|6711.5|6729.5|6714.5|6726.5|6711.5|153
1738943100000|2025-02-07 15:45:00|6726.4|6711.4|6719.5|6704.5|6726.5|6711.5|6719.5|6704.5|195
1738943400000|2025-02-07 15:50:00|6719.6|6704.6|6712.4|6697.4|6726.4|6711.4|6712.4|6697.4|527
1738943700000|2025-02-07 15:55:00|6712|6697|6719.1|6704.1|6719.1|6704.1|6712|6697|293
1738944000000|2025-02-07 16:00:00|6719.5|6704.5|6714.7|6699.7|6720.6|6705.6|6708.6|6693.6|590
1738944300000|2025-02-07 16:05:00|6713.4|6698.4|6721.7|6706.7|6723.3|6708.3|6711.6|6696.6|284
1738944600000|2025-02-07 16:10:00|6720.7|6705.7|6711.8|6696.8|6724.8|6709.8|6711.8|6696.8|309
1738944900000|2025-02-07 16:15:00|6712.3|6697.3|6713.3|6698.3|6715.9|6700.9|6710.8|6695.8|469
1738945200000|2025-02-07 16:20:00|6714.3|6699.3|6715.8|6700.8|6719.2|6704.2|6712.7|6697.7|469
1738945500000|2025-02-07 16:25:00|6715.7|6700.7|6709.9|6694.9|6715.8|6700.8|6707.7|6692.7|271
1738945800000|2025-02-07 16:30:00|6711.4|6696.4|6707.7|6692.7|6711.4|6696.4|6704.7|6689.7|364
1738946100000|2025-02-07 16:35:00|6707.3|6692.3|6705.8|6690.8|6708.8|6693.8|6704.2|6689.2|274
1738946400000|2025-02-07 16:40:00|6705.9|6690.9|6702.9|6687.9|6706|6691|6701.9|6686.9|324
1738946700000|2025-02-07 16:45:00|6703.8|6688.8|6706.9|6691.9|6707|6692|6701.9|6686.9|334
1738947000000|2025-02-07 16:50:00|6707.8|6692.8|6710.9|6695.9|6713.9|6698.9|6706.9|6691.9|398
1738947300000|2025-02-07 16:55:00|6709.9|6694.9|6707.8|6692.8|6711.9|6696.9|6707.8|6692.8|290
1738947600000|2025-02-07 17:00:00|6707.7|6692.7|6707.8|6692.8|6707.9|6692.9|6704.8|6689.8|355
1738947900000|2025-02-07 17:05:00|6707.4|6692.4|6715.3|6700.3|6715.8|6700.8|6705.8|6690.8|456
1738948200000|2025-02-07 17:10:00|6714.8|6699.8|6709.9|6694.9|6714.8|6699.8|6708.8|6693.8|264
1738948500000|2025-02-07 17:15:00|6709.8|6694.8|6699.8|6684.8|6709.9|6694.9|6699.8|6684.8|297
1738948800000|2025-02-07 17:20:00|6698.8|6683.8|6698.9|6683.9|6706.9|6691.9|6696.9|6681.9|329
1738949100000|2025-02-07 17:25:00|6697.9|6682.9|6699.9|6684.9|6701|6686|6697.9|6682.9|220
1738949400000|2025-02-07 17:30:00|6700.4|6685.4|6699.3|6684.3|6701.8|6686.8|6697.3|6682.3|350
1738949700000|2025-02-07 17:35:00|6699.8|6684.8|6703|6688|6705.4|6690.4|6699.8|6684.8|157
1738950000000|2025-02-07 17:40:00|6703.4|6688.4|6704.9|6689.9|6706|6691|6703.4|6688.4|251
1738950300000|2025-02-07 17:45:00|6704|6689|6706|6691|6707.5|6692.5|6703|6688|243
1738950600000|2025-02-07 17:50:00|6705.9|6690.9|6704|6689|6706|6691|6703.1|6688.1|214
1738950900000|2025-02-07 17:55:00|6703.6|6688.6|6701.9|6686.9|6703.6|6688.6|6698.9|6683.9|424
1738951200000|2025-02-07 18:00:00|6703.7|6688.7|6700.7|6685.7|6704.8|6689.8|6699.3|6684.3|451
1738951500000|2025-02-07 18:05:00|6699.8|6684.8|6698.3|6683.3|6700.8|6685.8|6697.7|6682.7|232
1738951800000|2025-02-07 18:10:00|6699.6|6684.6|6700.2|6685.2|6702.3|6687.3|6699.2|6684.2|169
1738952100000|2025-02-07 18:15:00|6700.1|6685.1|6691.7|6676.7|6700.1|6685.1|6690.2|6675.2|293
1738952400000|2025-02-07 18:20:00|6690.2|6675.2|6694.6|6679.6|6694.6|6679.6|6690.2|6675.2|184
1738952700000|2025-02-07 18:25:00|6694.1|6679.1|6687.5|6672.5|6695.2|6680.2|6685.1|6670.1|370
1738953000000|2025-02-07 18:30:00|6686.6|6671.6|6683.6|6668.6|6686.6|6671.6|6682|6667|253
1738953300000|2025-02-07 18:35:00|6683.1|6668.1|6679.1|6664.1|6685.1|6670.1|6678.5|6663.5|176
1738953600000|2025-02-07 18:40:00|6679|6664|6678.2|6663.2|6680|6665|6678.1|6663.1|158
1738953900000|2025-02-07 18:45:00|6678.7|6663.7|6678.1|6663.1|6679.3|6664.3|6677.1|6662.1|147
1738954200000|2025-02-07 18:50:00|6678.2|6663.2|6684.6|6669.6|6685.2|6670.2|6677.1|6662.1|252
1738954500000|2025-02-07 18:55:00|6685.1|6670.1|6687.6|6672.6|6690.1|6675.1|6685.1|6670.1|297
1738954800000|2025-02-07 19:00:00|6687.1|6672.1|6675.1|6660.1|6687.1|6672.1|6675.1|6660.1|396
1738955100000|2025-02-07 19:05:00|6675.6|6660.6|6671.1|6656.1|6677.2|6662.2|6669.1|6654.1|744
1738955400000|2025-02-07 19:10:00|6672.6|6657.6|6683.5|6668.5|6686|6671|6670.5|6655.5|2138
1738955700000|2025-02-07 19:15:00|6683|6668|6688.6|6673.6|6691.1|6676.1|6680|6665|775
1739152800000|2025-02-10 02:00:00|6710.5|6695.5|6709.2|6694.2|6727.8|6712.8|6697.8|6682.8|598
1739153100000|2025-02-10 02:05:00|6708.7|6693.7|6713.7|6698.7|6714.2|6699.2|6705.7|6690.7|75
1739153400000|2025-02-10 02:10:00|6713.2|6698.2|6712.7|6697.7|6713.7|6698.7|6710.1|6695.1|22
1739153700000|2025-02-10 02:15:00|6713.2|6698.2|6711.7|6696.7|6714.2|6699.2|6711.7|6696.7|14
1739154000000|2025-02-10 02:20:00|6711.2|6696.2|6705.3|6690.3|6711.2|6696.2|6705.3|6690.3|5
1739154300000|2025-02-10 02:25:00|6705.2|6690.2|6703.2|6688.2|6705.2|6690.2|6702.7|6687.7|17
1739154600000|2025-02-10 02:30:00|6704.7|6689.7|6720.1|6705.1|6722.1|6707.1|6704.3|6689.3|56
1739154900000|2025-02-10 02:35:00|6717.8|6702.8|6719.6|6704.6|6719.6|6704.6|6717.1|6702.1|10
1739155200000|2025-02-10 02:40:00|6717.6|6702.6|6710.1|6695.1|6717.6|6702.6|6710.1|6695.1|10
1739155500000|2025-02-10 02:45:00|6710.6|6695.6|6710.6|6695.6|6710.6|6695.6|6710.6|6695.6|1
1739155800000|2025-02-10 02:50:00|6710.5|6695.5|6714.6|6699.6|6714.6|6699.6|6710.1|6695.1|6
1739156100000|2025-02-10 02:55:00|6715.1|6700.1|6718.2|6703.2|6718.6|6703.6|6715.1|6700.1|2
1739156400000|2025-02-10 03:00:00|6718.1|6703.1|6715.6|6700.6|6718.1|6703.1|6714.6|6699.6|10
1739156700000|2025-02-10 03:05:00|6715.7|6700.7|6715.6|6700.6|6717.2|6702.2|6714.6|6699.6|11
1739157000000|2025-02-10 03:10:00|6715.7|6700.7|6717.7|6702.7|6720.1|6705.1|6715.6|6700.6|40
1739157300000|2025-02-10 03:15:00|6717.1|6702.1|6713.1|6698.1|6717.1|6702.1|6712.1|6697.1|3
1739157600000|2025-02-10 03:20:00|6712.7|6697.7|6716.7|6701.7|6716.7|6701.7|6712.2|6697.2|14
1739157900000|2025-02-10 03:25:00|6715.7|6700.7|6717.2|6702.2|6718.2|6703.2|6714.7|6699.7|6
1739158200000|2025-02-10 03:30:00|6716.7|6701.7|6711.2|6696.2|6716.7|6701.7|6711.2|6696.2|8
1739158500000|2025-02-10 03:35:00|6709.7|6694.7|6710.7|6695.7|6710.7|6695.7|6709.7|6694.7|3
1739158800000|2025-02-10 03:40:00|6711.2|6696.2|6710.6|6695.6|6711.7|6696.7|6710.6|6695.6|2
1739159100000|2025-02-10 03:45:00|6710.1|6695.1|6709.6|6694.6|6710.6|6695.6|6709.1|6694.1|1
1739159400000|2025-02-10 03:50:00|6709.7|6694.7|6709.7|6694.7|6709.7|6694.7|6709.7|6694.7|1
1739159700000|2025-02-10 03:55:00|6710.2|6695.2|6721.7|6706.7|6726.3|6711.3|6710.2|6695.2|94
1739160000000|2025-02-10 04:00:00|6721.1|6706.1|6723.2|6708.2|6723.2|6708.2|6720.2|6705.2|5
1739160300000|2025-02-10 04:05:00|6723.7|6708.7|6723.7|6708.7|6723.8|6708.8|6723.7|6708.7|3
1739160600000|2025-02-10 04:10:00|6723.8|6708.8|6727.8|6712.8|6727.8|6712.8|6723.7|6708.7|2
1739160900000|2025-02-10 04:15:00|6727.7|6712.7|6726.3|6711.3|6727.7|6712.7|6726.3|6711.3|2
1739161200000|2025-02-10 04:20:00|6727.3|6712.3|6725.2|6710.2|6727.8|6712.8|6724.7|6709.7|20
1739161500000|2025-02-10 04:25:00|6723.7|6708.7|6722.7|6707.7|6723.7|6708.7|6722.7|6707.7|1
1739161800000|2025-02-10 04:30:00|6722.3|6707.3|6723.2|6708.2|6723.3|6708.3|6721.7|6706.7|4
1739162100000|2025-02-10 04:35:00|6722.7|6707.7|6722.3|6707.3|6722.7|6707.7|6721.7|6706.7|0
1739162400000|2025-02-10 04:40:00|6722.2|6707.2|6722.3|6707.3|6722.3|6707.3|6722.2|6707.2|0
1739163000000|2025-02-10 04:50:00|6722.2|6707.2|6724.8|6709.8|6725.3|6710.3|6721.8|6706.8|3
1739163300000|2025-02-10 04:55:00|6725.2|6710.2|6724.8|6709.8|6725.2|6710.2|6724.8|6709.8|0
1739163600000|2025-02-10 05:00:00|6724.3|6709.3|6721.8|6706.8|6724.3|6709.3|6721.7|6706.7|2
1739163900000|2025-02-10 05:05:00|6722.7|6707.7|6722.8|6707.8|6722.8|6707.8|6722.4|6707.4|1
1739164200000|2025-02-10 05:10:00|6722.7|6707.7|6723.2|6708.2|6723.2|6708.2|6722.7|6707.7|1
1739164500000|2025-02-10 05:15:00|6723.7|6708.7|6722.8|6707.8|6723.7|6708.7|6722.3|6707.3|1
1739164800000|2025-02-10 05:20:00|6723.2|6708.2|6725.3|6710.3|6725.3|6710.3|6723.2|6708.2|6
1739165100000|2025-02-10 05:25:00|6724.8|6709.8|6721.3|6706.3|6724.8|6709.8|6720.8|6705.8|13
1739165400000|2025-02-10 05:30:00|6724.1|6709.1|6724.8|6709.8|6725.3|6710.3|6724.1|6709.1|10
1739165700000|2025-02-10 05:35:00|6723.2|6708.2|6721.3|6706.3|6723.2|6708.2|6720.3|6705.3|26
1739166000000|2025-02-10 05:40:00|6720.9|6705.9|6719.5|6704.5|6721.3|6706.3|6718.8|6703.8|2
1739166300000|2025-02-10 05:45:00|6719.4|6704.4|6718.3|6703.3|6719.4|6704.4|6718.3|6703.3|82
1739166600000|2025-02-10 05:50:00|6718.4|6703.4|6717.9|6702.9|6720.3|6705.3|6717.9|6702.9|5
1739166900000|2025-02-10 05:55:00|6718.8|6703.8|6717.8|6702.8|6718.8|6703.8|6717.8|6702.8|4
1739167200000|2025-02-10 06:00:00|6719.3|6704.3|6715.4|6700.4|6719.3|6704.3|6715.3|6700.3|4
1739167500000|2025-02-10 06:05:00|6715.3|6700.3|6721.9|6706.9|6722.3|6707.3|6714.9|6699.9|15
1739167800000|2025-02-10 06:10:00|6719.6|6704.6|6716.9|6701.9|6719.6|6704.6|6716.9|6701.9|4
1739168100000|2025-02-10 06:15:00|6717.9|6702.9|6720.8|6705.8|6720.8|6705.8|6717.9|6702.9|11
1739168400000|2025-02-10 06:20:00|6720.9|6705.9|6721.4|6706.4|6721.9|6706.9|6720.9|6705.9|0
1739168700000|2025-02-10 06:25:00|6720.9|6705.9|6717.4|6702.4|6720.9|6705.9|6717.4|6702.4|3
1739169000000|2025-02-10 06:30:00|6716.9|6701.9|6715.9|6700.9|6716.9|6701.9|6715.9|6700.9|1
1739169300000|2025-02-10 06:35:00|6716.9|6701.9|6716.9|6701.9|6716.9|6701.9|6716.4|6701.4|3
1739169600000|2025-02-10 06:40:00|6716.4|6701.4|6716.4|6701.4|6716.4|6701.4|6715.9|6700.9|1
1739169900000|2025-02-10 06:45:00|6717.4|6702.4|6716.9|6701.9|6718.4|6703.4|6716.9|6701.9|21
1739170200000|2025-02-10 06:50:00|6717.3|6702.3|6718.3|6703.3|6719.3|6704.3|6717.3|6702.3|2
1739170500000|2025-02-10 06:55:00|6718.4|6703.4|6720.4|6705.4|6720.4|6705.4|6718.4|6703.4|2
1739170800000|2025-02-10 07:00:00|6721.4|6706.4|6724.9|6709.9|6725.4|6710.4|6721.4|6706.4|10
1739171100000|2025-02-10 07:05:00|6724.8|6709.8|6723.9|6708.9|6724.8|6709.8|6723.3|6708.3|2
1739171400000|2025-02-10 07:10:00|6723.4|6708.4|6721.3|6706.3|6723.4|6708.4|6721.3|6706.3|5
1739171700000|2025-02-10 07:15:00|6721.4|6706.4|6722.4|6707.4|6722.4|6707.4|6721.3|6706.3|55
1739172000000|2025-02-10 07:20:00|||||||||2
1739172300000|2025-02-10 07:25:00|6722.9|6707.9|6732.9|6717.9|6739.5|6724.5|6722.9|6707.9|87
1739172600000|2025-02-10 07:30:00|6734.4|6719.4|6737.4|6722.4|6738.9|6723.9|6734.4|6719.4|45
1739172900000|2025-02-10 07:35:00|6737.9|6722.9|6736.4|6721.4|6739.4|6724.4|6735.9|6720.9|14
1739173200000|2025-02-10 07:40:00|6735.5|6720.5|6738.5|6723.5|6739.5|6724.5|6735.4|6720.4|4
1739173500000|2025-02-10 07:45:00|6738.4|6723.4|6738.9|6723.9|6739.9|6724.9|6738|6723|2
1739173800000|2025-02-10 07:50:00|6737.9|6722.9|6742|6727|6742.4|6727.4|6737|6722|15
1739174100000|2025-02-10 07:55:00|6742.5|6727.5|6736|6721|6742.5|6727.5|6736|6721|12
1739174400000|2025-02-10 08:00:00|6735.9|6720.9|6751.4|6736.4|6751.5|6736.5|6734.9|6719.9|76
1739174700000|2025-02-10 08:05:00|6750.9|6735.9|6752.4|6737.4|6752.9|6737.9|6749.9|6734.9|17
1739175000000|2025-02-10 08:10:00|6752.8|6737.8|6754.9|6739.9|6755.4|6740.4|6752.4|6737.4|18
1739175300000|2025-02-10 08:15:00|6757.4|6742.4|6760.4|6745.4|6760.8|6745.8|6755.4|6740.4|33
1739175600000|2025-02-10 08:20:00|6760.9|6745.9|6760|6745|6760.9|6745.9|6757.9|6742.9|8
1739175900000|2025-02-10 08:25:00|6759.9|6744.9|6763.4|6748.4|6763.4|6748.4|6759|6744|95
1739176200000|2025-02-10 08:30:00|6763|6748|6764.5|6749.5|6765.5|6750.5|6761.5|6746.5|128
1739176500000|2025-02-10 08:35:00|6765|6750|6767|6752|6767.5|6752.5|6763.5|6748.5|11
1739176800000|2025-02-10 08:40:00|6766|6751|6763|6748|6769|6754|6763|6748|40
1739177100000|2025-02-10 08:45:00|6759.5|6744.5|6758.1|6743.1|6759.5|6744.5|6754.5|6739.5|49
1739177400000|2025-02-10 08:50:00|6758|6743|6755|6740|6758.1|6743.1|6754.5|6739.5|23
1739177700000|2025-02-10 08:55:00|6757.4|6742.4|6754.5|6739.5|6757.5|6742.5|6750.4|6735.4|29
1739178000000|2025-02-10 09:00:00|6755.5|6740.5|6765|6750|6765|6750|6755.5|6740.5|57
1739178300000|2025-02-10 09:05:00|6763|6748|6770.5|6755.5|6770.9|6755.9|6763|6748|26
1739178600000|2025-02-10 09:10:00|6770|6755|6770.5|6755.5|6772|6757|6769|6754|41
1739178900000|2025-02-10 09:15:00|6770|6755|6769.5|6754.5|6770.5|6755.5|6768|6753|12
1739179200000|2025-02-10 09:20:00|6770|6755|6776.9|6761.9|6784.5|6769.5|6769.5|6754.5|61
1739179500000|2025-02-10 09:25:00|6777|6762|6778.1|6763.1|6779|6764|6775|6760|55
1739179800000|2025-02-10 09:30:00|6779.6|6764.6|6776.1|6761.1|6782.2|6767.2|6776.1|6761.1|268
1739180100000|2025-02-10 09:35:00|6777.2|6762.2|6778.6|6763.6|6783.1|6768.1|6777.2|6762.2|31
1739180400000|2025-02-10 09:40:00|6777.7|6762.7|6773.1|6758.1|6778.6|6763.6|6771.1|6756.1|48
1739180700000|2025-02-10 09:45:00|6773.6|6758.6|6780.1|6765.1|6780.7|6765.7|6772.6|6757.6|27
1739181000000|2025-02-10 09:50:00|6780.2|6765.2|6775.1|6760.1|6781.1|6766.1|6774.6|6759.6|24
1739181300000|2025-02-10 09:55:00|6774.2|6759.2|6776.2|6761.2|6776.7|6761.7|6773.6|6758.6|11
1739181600000|2025-02-10 10:00:00|6776.6|6761.6|6777.2|6762.2|6778.6|6763.6|6776.2|6761.2|6
1739181900000|2025-02-10 10:05:00|6778.2|6763.2|6780.7|6765.7|6780.7|6765.7|6778.2|6763.2|116
1739182200000|2025-02-10 10:10:00|6780.3|6765.3|6780.7|6765.7|6780.7|6765.7|6780.2|6765.2|9
1739182500000|2025-02-10 10:15:00|6783.2|6768.2|6786.8|6771.8|6787.3|6772.3|6782.2|6767.2|351
1739182800000|2025-02-10 10:20:00|6786.3|6771.3|6787.3|6772.3|6788.3|6773.3|6785.3|6770.3|189
1739183100000|2025-02-10 10:25:00|6787.8|6772.8|6790.3|6775.3|6792.3|6777.3|6786.9|6771.9|176
1739183400000|2025-02-10 10:30:00|6790.4|6775.4|6793.3|6778.3|6793.9|6778.9|6790.3|6775.3|108
1739183700000|2025-02-10 10:35:00|6792.8|6777.8|6790.8|6775.8|6793.8|6778.8|6789.3|6774.3|94
1739184000000|2025-02-10 10:40:00|6791.8|6776.8|6793.3|6778.3|6793.9|6778.9|6789.3|6774.3|29
1739184300000|2025-02-10 10:45:00|6792.3|6777.3|6788.3|6773.3|6793.3|6778.3|6787.9|6772.9|52
1739184600000|2025-02-10 10:50:00|6787.8|6772.8|6784.8|6769.8|6787.8|6772.8|6783.8|6768.8|90
1739184900000|2025-02-10 10:55:00|6785.3|6770.3|6785.2|6770.2|6787.2|6772.2|6784.3|6769.3|17
1739185200000|2025-02-10 11:00:00|6785.3|6770.3|6787.2|6772.2|6787.3|6772.3|6785.3|6770.3|43
1739185500000|2025-02-10 11:05:00|6788.2|6773.2|6789.2|6774.2|6789.3|6774.3|6788.2|6773.2|14
1739185800000|2025-02-10 11:10:00|6788.7|6773.7|6790.3|6775.3|6791.3|6776.3|6787.7|6772.7|48
1739186100000|2025-02-10 11:15:00|6789.3|6774.3|6790.3|6775.3|6790.3|6775.3|6788.3|6773.3|57
1739186400000|2025-02-10 11:20:00|6789.3|6774.3|6791.3|6776.3|6791.3|6776.3|6789.3|6774.3|18
1739186700000|2025-02-10 11:25:00|6790.4|6775.4|6793.3|6778.3|6793.8|6778.8|6790.3|6775.3|98
1739187000000|2025-02-10 11:30:00|6792.4|6777.4|6791.3|6776.3|6792.4|6777.4|6790.3|6775.3|112
1739187300000|2025-02-10 11:35:00|6790.3|6775.3|6793.8|6778.8|6793.8|6778.8|6790.3|6775.3|47
1739187600000|2025-02-10 11:40:00|6794.3|6779.3|6791.3|6776.3|6794.3|6779.3|6791.3|6776.3|188
1739187900000|2025-02-10 11:45:00|6790.3|6775.3|6789.2|6774.2|6790.3|6775.3|6786.2|6771.2|72
1739188200000|2025-02-10 11:50:00|6788.3|6773.3|6789.2|6774.2|6789.2|6774.2|6787.2|6772.2|16
1739188500000|2025-02-10 11:55:00|6788.8|6773.8|6793.3|6778.3|6793.8|6778.8|6788.8|6773.8|59
1739188800000|2025-02-10 12:00:00|6793.8|6778.8|6792.8|6777.8|6795.7|6780.7|6792.7|6777.7|50
1739189100000|2025-02-10 12:05:00|6792.7|6777.7|6788.2|6773.2|6792.7|6777.7|6788.2|6773.2|127
1739189400000|2025-02-10 12:10:00|6787.7|6772.7|6790.7|6775.7|6791.2|6776.2|6786.2|6771.2|35
1739189700000|2025-02-10 12:15:00|6790.3|6775.3|6791.2|6776.2|6792.2|6777.2|6790.3|6775.3|10
1739190000000|2025-02-10 12:20:00|6790.3|6775.3|6792.8|6777.8|6792.8|6777.8|6790.3|6775.3|47
1739190300000|2025-02-10 12:25:00|6792.7|6777.7|6793.3|6778.3|6793.8|6778.8|6792.7|6777.7|35
1739190600000|2025-02-10 12:30:00|6793.4|6778.4|6796.4|6781.4|6797.9|6782.9|6792.8|6777.8|126
1739190900000|2025-02-10 12:35:00|6796.3|6781.3|6798.8|6783.8|6799.4|6784.4|6796.3|6781.3|27
1739191200000|2025-02-10 12:40:00|6799.3|6784.3|6800.3|6785.3|6801.3|6786.3|6798.4|6783.4|17
1739191500000|2025-02-10 12:45:00|6799.4|6784.4|6797.3|6782.3|6799.4|6784.4|6797.3|6782.3|27
1739191800000|2025-02-10 12:50:00|6795.3|6780.3|6792.8|6777.8|6795.3|6780.3|6791.8|6776.8|28
1739192100000|2025-02-10 12:55:00|6793.3|6778.3|6797.3|6782.3|6798.3|6783.3|6793.3|6778.3|65
1739192400000|2025-02-10 13:00:00|6797.5|6782.5|6806.2|6791.2|6821.3|6806.3|6797.5|6782.5|689
1739192700000|2025-02-10 13:05:00|6806.7|6791.7|6807.2|6792.2|6809.7|6794.7|6801.7|6786.7|223
1739193000000|2025-02-10 13:10:00|6807.3|6792.3|6807.3|6792.3|6812.3|6797.3|6805.4|6790.4|162
1739193300000|2025-02-10 13:15:00|6808.8|6793.8|6797.2|6782.2|6812.3|6797.3|6790.2|6775.2|161
1739193600000|2025-02-10 13:20:00|6796.3|6781.3|6798.2|6783.2|6803.7|6788.7|6795.2|6780.2|108
1739193900000|2025-02-10 13:25:00|6798.3|6783.3|6803.3|6788.3|6805.2|6790.2|6798.3|6783.3|74
1739194200000|2025-02-10 13:30:00|6800.2|6785.2|6793.2|6778.2|6802.2|6787.2|6793.2|6778.2|151
1739194500000|2025-02-10 13:35:00|6793.3|6778.3|6788.2|6773.2|6794.3|6779.3|6787.3|6772.3|106
1739194800000|2025-02-10 13:40:00|6788.3|6773.3|6785.2|6770.2|6790.2|6775.2|6778.7|6763.7|75
1739195100000|2025-02-10 13:45:00|6785.7|6770.7|6784.3|6769.3|6786.7|6771.7|6783.3|6768.3|101
1739195400000|2025-02-10 13:50:00|6785.3|6770.3|6786.2|6771.2|6786.2|6771.2|6782.3|6767.3|244
1739195700000|2025-02-10 13:55:00|6785.8|6770.8|6788.3|6773.3|6789.3|6774.3|6784.3|6769.3|79
1739196000000|2025-02-10 14:00:00|6787.8|6772.8|6791.3|6776.3|6791.3|6776.3|6787.8|6772.8|54
1739196300000|2025-02-10 14:05:00|6790.8|6775.8|6783.3|6768.3|6791.3|6776.3|6782.3|6767.3|119
1739196600000|2025-02-10 14:10:00|6782.3|6767.3|6781.3|6766.3|6784.8|6769.8|6780.3|6765.3|106
1739196900000|2025-02-10 14:15:00|6780.8|6765.8|6787.9|6772.9|6787.9|6772.9|6780.8|6765.8|215
1739197200000|2025-02-10 14:20:00|6787.3|6772.3|6792.4|6777.4|6792.4|6777.4|6783.3|6768.3|108
1739197500000|2025-02-10 14:25:00|6793.3|6778.3|6792.4|6777.4|6793.9|6778.9|6790.9|6775.9|835
1739197800000|2025-02-10 14:30:00|6792.3|6777.3|6790.5|6775.5|6792.4|6777.4|6786|6771|290
1739198100000|2025-02-10 14:35:00|6790.9|6775.9|6794.4|6779.4|6796.5|6781.5|6790.5|6775.5|199
1739198400000|2025-02-10 14:40:00|6794.5|6779.5|6798|6783|6798.5|6783.5|6793.5|6778.5|233
1739198700000|2025-02-10 14:45:00|6801.3|6786.3|6800.1|6785.1|6803.9|6788.9|6797|6782|600
1739199000000|2025-02-10 14:50:00|6800.6|6785.6|6801.1|6786.1|6803|6788|6799.5|6784.5|511
1739199300000|2025-02-10 14:55:00|6801|6786|6797.6|6782.6|6801.1|6786.1|6795.7|6780.7|647
1739199600000|2025-02-10 15:00:00|6796.7|6781.7|6795.5|6780.5|6799.1|6784.1|6792.1|6777.1|471
1739199900000|2025-02-10 15:05:00|6795.6|6780.6|6796.6|6781.6|6797.1|6782.1|6789.1|6774.1|159
1739200200000|2025-02-10 15:10:00|6797.1|6782.1|6797.6|6782.6|6800.1|6785.1|6795.6|6780.6|169
1739200500000|2025-02-10 15:15:00|6798.1|6783.1|6804.2|6789.2|6804.2|6789.2|6798.1|6783.1|266
1739200800000|2025-02-10 15:20:00|6804.6|6789.6|6796.1|6781.1|6805.1|6790.1|6796.1|6781.1|143
1739201100000|2025-02-10 15:25:00|6796.2|6781.2|6794.2|6779.2|6797.2|6782.2|6793.2|6778.2|199
1739201400000|2025-02-10 15:30:00|6794.1|6779.1|6800.7|6785.7|6802.2|6787.2|6793.2|6778.2|290
1739201700000|2025-02-10 15:35:00|6801.1|6786.1|6806.1|6791.1|6808.7|6793.7|6801.1|6786.1|249
1739202000000|2025-02-10 15:40:00|6806.2|6791.2|6808.2|6793.2|6808.2|6793.2|6804.6|6789.6|312
1739202300000|2025-02-10 15:45:00|6808.3|6793.3|6809.7|6794.7|6810.7|6795.7|6808.2|6793.2|269
1739202600000|2025-02-10 15:50:00|6810.2|6795.2|6802.2|6787.2|6810.2|6795.2|6801.2|6786.2|1166
1739202900000|2025-02-10 15:55:00|6802.1|6787.1|6798.7|6783.7|6803.2|6788.2|6797.3|6782.3|63
1739203200000|2025-02-10 16:00:00|6798.6|6783.6|6796.1|6781.1|6798.6|6783.6|6792.1|6777.1|201
1739203500000|2025-02-10 16:05:00|6795.7|6780.7|6787.6|6772.6|6797.6|6782.6|6786.6|6771.6|172
1739203800000|2025-02-10 16:10:00|6788.1|6773.1|6786.6|6771.6|6790.2|6775.2|6786.6|6771.6|211
1739204100000|2025-02-10 16:15:00|6786.1|6771.1|6782.6|6767.6|6786.1|6771.1|6782|6767|250
1739204400000|2025-02-10 16:20:00|6782.7|6767.7|6781.6|6766.6|6786|6771|6781.1|6766.1|157
1739204700000|2025-02-10 16:25:00|6782.5|6767.5|6783.1|6768.1|6786.1|6771.1|6781.6|6766.6|147
1739205000000|2025-02-10 16:30:00|6782.6|6767.6|6781.5|6766.5|6783.1|6768.1|6779.5|6764.5|242
1739205300000|2025-02-10 16:35:00|6782|6767|6781.9|6766.9|6783|6768|6781|6766|275
1739205600000|2025-02-10 16:40:00|6781.5|6766.5|6778|6763|6782|6767|6778|6763|42
1739205900000|2025-02-10 16:45:00|6776.6|6761.6|6779.5|6764.5|6779.5|6764.5|6776|6761|246
1739206200000|2025-02-10 16:50:00|6779.4|6764.4|6782.5|6767.5|6783|6768|6778|6763|59
1739206500000|2025-02-10 16:55:00|6783|6768|6770.1|6755.1|6783|6768|6770.1|6755.1|153
1739206800000|2025-02-10 17:00:00|6770|6755|6768|6753|6771|6756|6765.1|6750.1|199
1739207100000|2025-02-10 17:05:00|6768.4|6753.4|6756.9|6741.9|6768.5|6753.5|6756|6741|223
1739207400000|2025-02-10 17:10:00|6757|6742|6762|6747|6763.5|6748.5|6753.5|6738.5|127
1739207700000|2025-02-10 17:15:00|6761.5|6746.5|6761.4|6746.4|6764|6749|6759.9|6744.9|90
1739208000000|2025-02-10 17:20:00|6760.9|6745.9|6762.6|6747.6|6763.9|6748.9|6760.4|6745.4|95
1739208300000|2025-02-10 17:25:00|6763|6748|6763|6748|6765.4|6750.4|6762.4|6747.4|74
1739208600000|2025-02-10 17:30:00|6763.5|6748.5|6764|6749|6765.5|6750.5|6763.5|6748.5|76
1739208900000|2025-02-10 17:35:00|6763|6748|6764.5|6749.5|6765|6750|6762.5|6747.5|94
1739209200000|2025-02-10 17:40:00|6764|6749|6759.5|6744.5|6764|6749|6758|6743|77
1739209500000|2025-02-10 17:45:00|6759|6744|6763.5|6748.5|6763.5|6748.5|6759|6744|100
1739209800000|2025-02-10 17:50:00|6763|6748|6766|6751|6766|6751|6761.5|6746.5|97
1739210100000|2025-02-10 17:55:00|6764.5|6749.5|6767|6752|6767.5|6752.5|6763.6|6748.6|140
1739210400000|2025-02-10 18:00:00|6766.5|6751.5|6768.5|6753.5|6768.5|6753.5|6766.5|6751.5|105
1739210700000|2025-02-10 18:05:00|6768.4|6753.4|6763.4|6748.4|6769|6754|6762.9|6747.9|239
1739211000000|2025-02-10 18:10:00|6763.5|6748.5|6764.5|6749.5|6765|6750|6759.9|6744.9|216
1739211300000|2025-02-10 18:15:00|6764|6749|6761|6746|6764.5|6749.5|6761|6746|89
1739211600000|2025-02-10 18:20:00|6761.5|6746.5|6767.1|6752.1|6767.1|6752.1|6761.5|6746.5|71
1739211900000|2025-02-10 18:25:00|6767.6|6752.6|6763.5|6748.5|6767.6|6752.6|6763.1|6748.1|110
1739212200000|2025-02-10 18:30:00|6763.1|6748.1|6759.5|6744.5|6764|6749|6759.5|6744.5|73
1739212500000|2025-02-10 18:35:00|6759|6744|6755|6740|6759|6744|6754.5|6739.5|83
1739212800000|2025-02-10 18:40:00|6755.2|6740.2|6755.6|6740.6|6760.6|6745.6|6755.2|6740.2|192
1739213100000|2025-02-10 18:45:00|6756.1|6741.1|6754|6739|6756.6|6741.6|6751.6|6736.6|118
1739213400000|2025-02-10 18:50:00|6754.5|6739.5|6756.6|6741.6|6758.6|6743.6|6753.5|6738.5|212
1739213700000|2025-02-10 18:55:00|6756.1|6741.1|6754.6|6739.6|6756.1|6741.1|6753.1|6738.1|237
1739214000000|2025-02-10 19:00:00|6755.1|6740.1|6760.5|6745.5|6760.6|6745.6|6751|6736|266
1739214300000|2025-02-10 19:05:00|6760.6|6745.6|6760.6|6745.6|6762.1|6747.1|6759.1|6744.1|206
1739214600000|2025-02-10 19:10:00|6759.6|6744.6|6773.5|6758.5|6774|6759|6759|6744|2688
1739214900000|2025-02-10 19:15:00|6774|6759|6782.5|6767.5|6785.6|6770.6|6772.1|6757.1|744
1739239200000|2025-02-11 02:00:00|6793.3|6778.3|6798.5|6783.5|6799|6784|6789.3|6774.3|250
1739239500000|2025-02-11 02:05:00|6799|6784|6799.9|6784.9|6803|6788|6794.5|6779.5|47
1739239800000|2025-02-11 02:10:00|6800.4|6785.4|6802|6787|6804|6789|6797|6782|126
1739240100000|2025-02-11 02:15:00|6801.5|6786.5|6798.5|6783.5|6803.5|6788.5|6797|6782|54
1739240400000|2025-02-11 02:20:00|6799|6784|6805.5|6790.5|6806.5|6791.5|6799|6784|27
1739240700000|2025-02-11 02:25:00|6805|6790|6806|6791|6808|6793|6805|6790|32
1739241000000|2025-02-11 02:30:00|6805.1|6790.1|6789.5|6774.5|6805.1|6790.1|6788.5|6773.5|21
1739241300000|2025-02-11 02:35:00|6790|6775|6797.6|6782.6|6798|6783|6787.5|6772.5|48
1739241600000|2025-02-11 02:40:00|6798|6783|6796.6|6781.6|6800|6785|6795|6780|12
1739241900000|2025-02-11 02:45:00|6796.5|6781.5|6806.5|6791.5|6807|6792|6796.1|6781.1|17
1739242200000|2025-02-11 02:50:00|6807.5|6792.5|6805.6|6790.6|6807.6|6792.6|6805.1|6790.1|10
1739242500000|2025-02-11 02:55:00|6805.1|6790.1|6801.5|6786.5|6805.1|6790.1|6799.6|6784.6|10
1739242800000|2025-02-11 03:00:00|6801.6|6786.6|6798.6|6783.6|6803.1|6788.1|6798.1|6783.1|13
1739243100000|2025-02-11 03:05:00|6798.1|6783.1|6804.1|6789.1|6804.6|6789.6|6798.1|6783.1|3
1739243400000|2025-02-11 03:10:00|6803.6|6788.6|6804.1|6789.1|6804.6|6789.6|6802.1|6787.1|3
1739243700000|2025-02-11 03:15:00|6802.7|6787.7|6802.6|6787.6|6802.7|6787.7|6799.6|6784.6|11
1739244000000|2025-02-11 03:20:00|6802.7|6787.7|6803.6|6788.6|6804.1|6789.1|6802.1|6787.1|6
1739244300000|2025-02-11 03:25:00|6804.1|6789.1|6806.1|6791.1|6806.6|6791.6|6803.6|6788.6|4
1739244600000|2025-02-11 03:30:00|6806.6|6791.6|6805.6|6790.6|6806.6|6791.6|6805.6|6790.6|2
1739244900000|2025-02-11 03:35:00|6806.6|6791.6|6801.6|6786.6|6806.6|6791.6|6801.6|6786.6|3
1739245200000|2025-02-11 03:40:00|6803.1|6788.1|6805.1|6790.1|6805.1|6790.1|6802.6|6787.6|0
1739245500000|2025-02-11 03:45:00|6804.6|6789.6|6803.6|6788.6|6806.1|6791.1|6803.6|6788.6|36
1739245800000|2025-02-11 03:50:00|6804.1|6789.1|6803.6|6788.6|6804.5|6789.5|6802.1|6787.1|33
1739246100000|2025-02-11 03:55:00|6802.6|6787.6|6803.6|6788.6|6804.1|6789.1|6802.6|6787.6|2
1739246400000|2025-02-11 04:00:00|6804.1|6789.1|6805.6|6790.6|6806.1|6791.1|6804.1|6789.1|6
1739246700000|2025-02-11 04:05:00|6805.1|6790.1|6804.7|6789.7|6805.6|6790.6|6804.6|6789.6|1
1739247000000|2025-02-11 04:10:00|6805.6|6790.6|6806.7|6791.7|6808.7|6793.7|6805.6|6790.6|6
1739247300000|2025-02-11 04:15:00|6807.1|6792.1|6807.7|6792.7|6807.7|6792.7|6806.7|6791.7|0
1739247600000|2025-02-11 04:20:00|6808.1|6793.1|6808.1|6793.1|6808.1|6793.1|6808.1|6793.1|0
1739247900000|2025-02-11 04:25:00|||||||||1
1739248200000|2025-02-11 04:30:00|6808.6|6793.6|6807.7|6792.7|6809.7|6794.7|6807.7|6792.7|11
1739248500000|2025-02-11 04:35:00|6807.1|6792.1|6806.7|6791.7|6808.7|6793.7|6806.7|6791.7|6
1739248800000|2025-02-11 04:40:00|6807.2|6792.2|6807.6|6792.6|6807.7|6792.7|6805.7|6790.7|3
1739249100000|2025-02-11 04:45:00|6807.2|6792.2|6806.7|6791.7|6807.7|6792.7|6806.7|6791.7|0
1739249400000|2025-02-11 04:50:00|6806.6|6791.6|6807.1|6792.1|6807.1|6792.1|6805.7|6790.7|2
1739249700000|2025-02-11 04:55:00|6807.2|6792.2|6807.2|6792.2|6807.6|6792.6|6807.2|6792.2|0
1739250000000|2025-02-11 05:00:00|6807.7|6792.7|6808.2|6793.2|6808.7|6793.7|6807.7|6792.7|1
1739250300000|2025-02-11 05:05:00|6808.7|6793.7|6807.7|6792.7|6809.2|6794.2|6806.2|6791.2|0
1739250600000|2025-02-11 05:10:00|6808.2|6793.2|6807.7|6792.7|6808.2|6793.2|6807.2|6792.2|0
1739250900000|2025-02-11 05:15:00|6808.2|6793.2|6808.7|6793.7|6808.7|6793.7|6808.2|6793.2|0
1739251200000|2025-02-11 05:20:00|6809.2|6794.2|6809.2|6794.2|6809.2|6794.2|6809.2|6794.2|0
1739251500000|2025-02-11 05:25:00|6808.2|6793.2|6809.2|6794.2|6809.7|6794.7|6807.7|6792.7|0
1739251800000|2025-02-11 05:30:00|6808.7|6793.7|6811.7|6796.7|6813.7|6798.7|6808.7|6793.7|26
1739252100000|2025-02-11 05:35:00|6812.2|6797.2|6813.2|6798.2|6813.2|6798.2|6812.2|6797.2|7
1739252400000|2025-02-11 05:40:00|6812.7|6797.7|6814.2|6799.2|6814.2|6799.2|6812.7|6797.7|26
1739252700000|2025-02-11 05:45:00|6813.3|6798.3|6812.7|6797.7|6814.7|6799.7|6812.7|6797.7|19
1739253000000|2025-02-11 05:50:00|6812.2|6797.2|6811.3|6796.3|6812.3|6797.3|6808.3|6793.3|22
1739253300000|2025-02-11 05:55:00|6811.7|6796.7|6812.3|6797.3|6812.3|6797.3|6811.3|6796.3|0
1739253600000|2025-02-11 06:00:00|6811.8|6796.8|6811.8|6796.8|6812.3|6797.3|6808.3|6793.3|9
1739253900000|2025-02-11 06:05:00|6812.2|6797.2|6810.7|6795.7|6812.8|6797.8|6810.7|6795.7|44
1739254200000|2025-02-11 06:10:00|6810.3|6795.3|6813.2|6798.2|6813.3|6798.3|6810.2|6795.2|15
1739254500000|2025-02-11 06:15:00|6813.3|6798.3|6812.8|6797.8|6813.8|6798.8|6812.2|6797.2|0
1739254800000|2025-02-11 06:20:00|6813.2|6798.2|6814.7|6799.7|6815.2|6800.2|6813.2|6798.2|207
1739255100000|2025-02-11 06:25:00|6815.1|6800.1|6812.1|6797.1|6815.1|6800.1|6811.7|6796.7|20
1739255400000|2025-02-11 06:30:00|6811.7|6796.7|6811.6|6796.6|6813.1|6798.1|6811.1|6796.1|24
1739255700000|2025-02-11 06:35:00|6809.8|6794.8|6808.1|6793.1|6809.8|6794.8|6807.1|6792.1|18
1739256000000|2025-02-11 06:40:00|6808.2|6793.2|6807.7|6792.7|6808.6|6793.6|6805.7|6790.7|17
1739256300000|2025-02-11 06:45:00|6805.2|6790.2|6808.2|6793.2|6809.7|6794.7|6805.2|6790.2|40
1739256600000|2025-02-11 06:50:00|6808.7|6793.7|6805.7|6790.7|6809.2|6794.2|6805.2|6790.2|5
1739256900000|2025-02-11 06:55:00|6806.2|6791.2|6804.7|6789.7|6808.2|6793.2|6804.7|6789.7|8
1739257200000|2025-02-11 07:00:00|6805.2|6790.2|6807.2|6792.2|6807.2|6792.2|6804.8|6789.8|4
1739257500000|2025-02-11 07:05:00|6807.3|6792.3|6807.8|6792.8|6808.2|6793.2|6807.2|6792.2|30
1739257800000|2025-02-11 07:10:00|6808.2|6793.2|6808.2|6793.2|6808.7|6793.7|6807.8|6792.8|10
1739258100000|2025-02-11 07:15:00|6808.3|6793.3|6812.3|6797.3|6812.3|6797.3|6808.3|6793.3|9
1739258400000|2025-02-11 07:20:00|6813.7|6798.7|6810.8|6795.8|6815.2|6800.2|6810.2|6795.2|38
1739258700000|2025-02-11 07:25:00|6811.3|6796.3|6812.3|6797.3|6813.3|6798.3|6811.3|6796.3|22
1739259000000|2025-02-11 07:30:00|6811.8|6796.8|6808.8|6793.8|6812.3|6797.3|6808.3|6793.3|2
1739259300000|2025-02-11 07:35:00|6809.8|6794.8|6807.8|6792.8|6809.8|6794.8|6807.8|6792.8|5
1739259600000|2025-02-11 07:40:00|6807.3|6792.3|6807.8|6792.8|6809.3|6794.3|6807.3|6792.3|22
1739259900000|2025-02-11 07:45:00|6808.8|6793.8|6809.8|6794.8|6810.3|6795.3|6808.8|6793.8|4
1739260200000|2025-02-11 07:50:00|6809.3|6794.3|6809.3|6794.3|6809.8|6794.8|6809.3|6794.3|14
1739260500000|2025-02-11 07:55:00|6810.8|6795.8|6810.8|6795.8|6813.4|6798.4|6810.4|6795.4|12
1739260800000|2025-02-11 08:00:00|6809.9|6794.9|6813.3|6798.3|6813.3|6798.3|6809.9|6794.9|49
1739261100000|2025-02-11 08:05:00|6812.8|6797.8|6812.9|6797.9|6813.4|6798.4|6811.9|6796.9|10
1739261400000|2025-02-11 08:10:00|6813.4|6798.4|6814.4|6799.4|6814.4|6799.4|6812.4|6797.4|11
1739261700000|2025-02-11 08:15:00|6814.9|6799.9|6813.9|6798.9|6814.9|6799.9|6813.4|6798.4|18
1739262000000|2025-02-11 08:20:00|6814.4|6799.4|6813.9|6798.9|6814.4|6799.4|6812.4|6797.4|6
1739262300000|2025-02-11 08:25:00|6813.4|6798.4|6813.9|6798.9|6813.9|6798.9|6812.9|6797.9|4
1739262600000|2025-02-11 08:30:00|6814.4|6799.4|6812.9|6797.9|6814.4|6799.4|6811.9|6796.9|60
1739262900000|2025-02-11 08:35:00|6811.4|6796.4|6813.4|6798.4|6813.4|6798.4|6810.9|6795.9|58
1739263200000|2025-02-11 08:40:00|6813.9|6798.9|6821.6|6806.6|6827.5|6812.5|6812.5|6797.5|437
1739263500000|2025-02-11 08:45:00|6821.4|6806.4|6820|6805|6824|6809|6818.5|6803.5|17
1739263800000|2025-02-11 08:50:00|6820.5|6805.5|6817.5|6802.5|6822|6807|6817.5|6802.5|18
1739264100000|2025-02-11 08:55:00|6818|6803|6818.6|6803.6|6821|6806|6817.5|6802.5|7
1739264400000|2025-02-11 09:00:00|6817.6|6802.6|6820.5|6805.5|6821.5|6806.5|6817.6|6802.6|95
1739264700000|2025-02-11 09:05:00|6821.5|6806.5|6820.5|6805.5|6821.5|6806.5|6818.5|6803.5|12
1739265000000|2025-02-11 09:10:00|6820|6805|6821.5|6806.5|6822.5|6807.5|6820|6805|39
1739265300000|2025-02-11 09:15:00|6821.6|6806.6|6826.6|6811.6|6826.6|6811.6|6821.6|6806.6|302
1739265600000|2025-02-11 09:20:00|6826.1|6811.1|6827.6|6812.6|6828.1|6813.1|6826.1|6811.1|19
1739265900000|2025-02-11 09:25:00|6827.1|6812.1|6829.1|6814.1|6829.1|6814.1|6826.1|6811.1|68
1739266200000|2025-02-11 09:30:00|6828.6|6813.6|6827.6|6812.6|6829.1|6814.1|6827.6|6812.6|162
1739266500000|2025-02-11 09:35:00|6828.1|6813.1|6828.6|6813.6|6828.6|6813.6|6828.1|6813.1|7
1739266800000|2025-02-11 09:40:00|6829.1|6814.1|6830.2|6815.2|6830.2|6815.2|6828.6|6813.6|90
1739267100000|2025-02-11 09:45:00|6829.7|6814.7|6827.7|6812.7|6829.7|6814.7|6827.7|6812.7|12
1739267400000|2025-02-11 09:50:00|6827.2|6812.2|6827.8|6812.8|6827.8|6812.8|6823.2|6808.2|166
1739267700000|2025-02-11 09:55:00|6828.3|6813.3|6827.8|6812.8|6828.8|6813.8|6827.8|6812.8|123
1739268000000|2025-02-11 10:00:00|6827.3|6812.3|6826.2|6811.2|6828.7|6813.7|6823.7|6808.7|20
1739268300000|2025-02-11 10:05:00|6825.8|6810.8|6826.2|6811.2|6826.2|6811.2|6824.7|6809.7|9
1739268600000|2025-02-11 10:10:00|6827.2|6812.2|6828.7|6813.7|6828.7|6813.7|6827.2|6812.2|11
1739268900000|2025-02-11 10:15:00|6828.8|6813.8|6830.7|6815.7|6831.2|6816.2|6828.8|6813.8|78
1739269200000|2025-02-11 10:20:00|6829.7|6814.7|6830.2|6815.2|6831.2|6816.2|6828.7|6813.7|62
1739269500000|2025-02-11 10:25:00|6829.8|6814.8|6829.3|6814.3|6831.2|6816.2|6829.2|6814.2|10
1739269800000|2025-02-11 10:30:00|6829.2|6814.2|6828.8|6813.8|6829.2|6814.2|6828.3|6813.3|13
1739270100000|2025-02-11 10:35:00|6829.2|6814.2|6827.2|6812.2|6830.2|6815.2|6827.2|6812.2|35
1739270400000|2025-02-11 10:40:00|6826.7|6811.7|6826.8|6811.8|6828.7|6813.7|6826.3|6811.3|4
1739270700000|2025-02-11 10:45:00|6828.7|6813.7|6821.3|6806.3|6828.7|6813.7|6821.3|6806.3|18
1739271000000|2025-02-11 10:50:00|6821.2|6806.2|6824.3|6809.3|6824.3|6809.3|6816.2|6801.2|93
1739271300000|2025-02-11 10:55:00|6824.2|6809.2|6826.3|6811.3|6826.7|6811.7|6823.3|6808.3|26
1739271600000|2025-02-11 11:00:00|6826.2|6811.2|6823.8|6808.8|6826.2|6811.2|6823.8|6808.8|4
1739271900000|2025-02-11 11:05:00|6824.3|6809.3|6823.8|6808.8|6824.3|6809.3|6821.8|6806.8|43
1739272200000|2025-02-11 11:10:00|6823.3|6808.3|6816.7|6801.7|6823.3|6808.3|6816.3|6801.3|49
1739272500000|2025-02-11 11:15:00|6815.8|6800.8|6819.3|6804.3|6820.3|6805.3|6812.8|6797.8|71
1739272800000|2025-02-11 11:20:00|6819.2|6804.2|6819.8|6804.8|6821.3|6806.3|6817.8|6802.8|19
1739273100000|2025-02-11 11:25:00|6818.8|6803.8|6813.8|6798.8|6818.8|6803.8|6812.3|6797.3|70
1739273400000|2025-02-11 11:30:00|6812.3|6797.3|6808.3|6793.3|6814.3|6799.3|6807.7|6792.7|57
1739273700000|2025-02-11 11:35:00|6809.2|6794.2|6807.7|6792.7|6810.6|6795.6|6805.7|6790.7|11
1739274000000|2025-02-11 11:40:00|6807.8|6792.8|6810.8|6795.8|6810.8|6795.8|6807.8|6792.8|11
1739274300000|2025-02-11 11:45:00|6811.2|6796.2|6811.2|6796.2|6811.7|6796.7|6809.7|6794.7|7
1739274600000|2025-02-11 11:50:00|6811.7|6796.7|6811.3|6796.3|6813.8|6798.8|6809.8|6794.8|157
1739274900000|2025-02-11 11:55:00|6811.4|6796.4|6814.9|6799.9|6814.9|6799.9|6811.4|6796.4|2
1739275200000|2025-02-11 12:00:00|6815.3|6800.3|6814.3|6799.3|6815.8|6800.8|6811.8|6796.8|8
1739275500000|2025-02-11 12:05:00|6814.2|6799.2|6813.3|6798.3|6816.4|6801.4|6812.3|6797.3|296
1739275800000|2025-02-11 12:10:00|6813.8|6798.8|6812.3|6797.3|6814.8|6799.8|6811.8|6796.8|50
1739276100000|2025-02-11 12:15:00|6811.3|6796.3|6814.3|6799.3|6814.3|6799.3|6809.3|6794.3|6
1739276400000|2025-02-11 12:20:00|6813.8|6798.8|6816.8|6801.8|6817.8|6802.8|6813.3|6798.3|18
1739276700000|2025-02-11 12:25:00|6816.3|6801.3|6819.8|6804.8|6819.8|6804.8|6816.3|6801.3|16
1739277000000|2025-02-11 12:30:00|6820.8|6805.8|6826.9|6811.9|6826.9|6811.9|6820.8|6805.8|83
1739277300000|2025-02-11 12:35:00|6826|6811|6820.8|6805.8|6827.9|6812.9|6820.8|6805.8|118
1739277600000|2025-02-11 12:40:00|6820.4|6805.4|6823.5|6808.5|6823.5|6808.5|6817.9|6802.9|342
1739277900000|2025-02-11 12:45:00|6825|6810|6828.1|6813.1|6830.1|6815.1|6825|6810|608
1739278200000|2025-02-11 12:50:00|6828.6|6813.6|6829.1|6814.1|6829.1|6814.1|6828.6|6813.6|10
1739278500000|2025-02-11 12:55:00|6829.6|6814.6|6828.9|6813.9|6830.1|6815.1|6825.5|6810.5|223
1739278800000|2025-02-11 13:00:00|6828.5|6813.5|6824.6|6809.6|6829|6814|6818.5|6803.5|389
1739279100000|2025-02-11 13:05:00|6824.5|6809.5|6813.5|6798.5|6824.5|6809.5|6808.6|6793.6|230
1739279400000|2025-02-11 13:10:00|6812.6|6797.6|6821|6806|6821.6|6806.6|6812.6|6797.6|75
1739279700000|2025-02-11 13:15:00|6821.1|6806.1|6818.1|6803.1|6822.6|6807.6|6816.6|6801.6|23
1739280000000|2025-02-11 13:20:00|6818|6803|6814|6799|6818|6803|6813.5|6798.5|36
1739280300000|2025-02-11 13:25:00|6813.1|6798.1|6813.6|6798.6|6816.1|6801.1|6812.6|6797.6|47
1739280600000|2025-02-11 13:30:00|6813.1|6798.1|6810.1|6795.1|6813.6|6798.6|6809.1|6794.1|136
1739280900000|2025-02-11 13:35:00|6809.6|6794.6|6813.6|6798.6|6815.2|6800.2|6809.6|6794.6|159
1739281200000|2025-02-11 13:40:00|6812.2|6797.2|6818.1|6803.1|6819.6|6804.6|6812.2|6797.2|61
1739281500000|2025-02-11 13:45:00|6817.6|6802.6|6815.6|6800.6|6818.1|6803.1|6815.6|6800.6|41
1739281800000|2025-02-11 13:50:00|6814.6|6799.6|6818.1|6803.1|6819.6|6804.6|6812.6|6797.6|82
1739282100000|2025-02-11 13:55:00|6819.1|6804.1|6814.1|6799.1|6819.1|6804.1|6812.1|6797.1|426
1739282400000|2025-02-11 14:00:00|6814.6|6799.6|6809.1|6794.1|6820.1|6805.1|6809.1|6794.1|107
1739282700000|2025-02-11 14:05:00|6809.6|6794.6|6811.6|6796.6|6816.1|6801.1|6809.6|6794.6|70
1739283000000|2025-02-11 14:10:00|6812.1|6797.1|6808.7|6793.7|6812.6|6797.6|6808.6|6793.6|198
1739283300000|2025-02-11 14:15:00|6808.6|6793.6|6802.2|6787.2|6809.1|6794.1|6801.6|6786.6|123
1739283600000|2025-02-11 14:20:00|6802.6|6787.6|6801.6|6786.6|6807.6|6792.6|6801.6|6786.6|209
1739283900000|2025-02-11 14:25:00|6801.1|6786.1|6799.1|6784.1|6804|6789|6798.6|6783.6|72
1739284200000|2025-02-11 14:30:00|6799.2|6784.2|6800.1|6785.1|6801.6|6786.6|6793.1|6778.1|200
1739284500000|2025-02-11 14:35:00|6803|6788|6800.1|6785.1|6808.1|6793.1|6799.1|6784.1|132
1739284800000|2025-02-11 14:40:00|6799.2|6784.2|6799.1|6784.1|6806.6|6791.6|6798.6|6783.6|326
1739285100000|2025-02-11 14:45:00|6798.1|6783.1|6802.1|6787.1|6802.1|6787.1|6796.1|6781.1|187
1739285400000|2025-02-11 14:50:00|6801.6|6786.6|6814.7|6799.7|6814.7|6799.7|6801.1|6786.1|293
1739285700000|2025-02-11 14:55:00|6815.1|6800.1|6817.6|6802.6|6818.2|6803.2|6814.7|6799.7|135
1739286000000|2025-02-11 15:00:00|6817.7|6802.7|6818.6|6803.6|6820.6|6805.6|6814.1|6799.1|380
1739286300000|2025-02-11 15:05:00|6818.7|6803.7|6821.1|6806.1|6822.6|6807.6|6816.2|6801.2|187
1739286600000|2025-02-11 15:10:00|6821.2|6806.2|6827.1|6812.1|6827.1|6812.1|6819.7|6804.7|248
1739286900000|2025-02-11 15:15:00|6826.6|6811.6|6827.1|6812.1|6828.1|6813.1|6821.7|6806.7|176
1739287200000|2025-02-11 15:20:00|6828.1|6813.1|6828.7|6813.7|6830.2|6815.2|6825.1|6810.1|310
1739287500000|2025-02-11 15:25:00|6829.2|6814.2|6828.7|6813.7|6830.6|6815.6|6827.7|6812.7|504
1739287800000|2025-02-11 15:30:00|6828.2|6813.2|6821.7|6806.7|6829.2|6814.2|6821.7|6806.7|343
1739288100000|2025-02-11 15:35:00|6821.8|6806.8|6821.7|6806.7|6824.2|6809.2|6819.7|6804.7|238
1739288400000|2025-02-11 15:40:00|6821.8|6806.8|6821.8|6806.8|6823.7|6808.7|6820.2|6805.2|1152
1739288700000|2025-02-11 15:45:00|6822.7|6807.7|6822.8|6807.8|6825.8|6810.8|6819.8|6804.8|366
1739289000000|2025-02-11 15:50:00|6823.3|6808.3|6824.3|6809.3|6824.8|6809.8|6822.3|6807.3|237
1739289300000|2025-02-11 15:55:00|6824.8|6809.8|6827.8|6812.8|6827.8|6812.8|6824.8|6809.8|222
1739289600000|2025-02-11 16:00:00|6827.9|6812.9|6844.8|6829.8|6851.9|6836.9|6827.9|6812.9|930
1739289900000|2025-02-11 16:05:00|6844.3|6829.3|6840.9|6825.9|6845.3|6830.3|6840.3|6825.3|277
1739290200000|2025-02-11 16:10:00|6840.8|6825.8|6842.7|6827.7|6842.8|6827.8|6840.2|6825.2|156
1739290500000|2025-02-11 16:15:00|6844.2|6829.2|6844.3|6829.3|6846.2|6831.2|6841.8|6826.8|266
1739290800000|2025-02-11 16:20:00|6844.4|6829.4|6844.3|6829.3|6845.9|6830.9|6842.8|6827.8|244
1739291100000|2025-02-11 16:25:00|6843.8|6828.8|6842.4|6827.4|6844.9|6829.9|6842.4|6827.4|135
1739291400000|2025-02-11 16:30:00|6841.4|6826.4|6845.5|6830.5|6845.6|6830.6|6839.4|6824.4|1117
1739291700000|2025-02-11 16:35:00|6846.5|6831.5|6842|6827|6848.5|6833.5|6842|6827|263
1739292000000|2025-02-11 16:40:00|6843|6828|6846|6831|6847|6832|6843|6828|164
1739292300000|2025-02-11 16:45:00|6846.1|6831.1|6860.1|6845.1|6860.1|6845.1|6845|6830|157
1739292600000|2025-02-11 16:50:00|6860.6|6845.6|6856.6|6841.6|6866.1|6851.1|6853.5|6838.5|805
1739292900000|2025-02-11 16:55:00|6857.1|6842.1|6854.6|6839.6|6858.6|6843.6|6850.6|6835.6|497
1739293200000|2025-02-11 17:00:00|6854.5|6839.5|6835.5|6820.5|6854.5|6839.5|6831|6816|351
1739293500000|2025-02-11 17:05:00|6835.9|6820.9|6849.5|6834.5|6850.5|6835.5|6835.5|6820.5|172
1739293800000|2025-02-11 17:10:00|6850|6835|6846|6831|6850.5|6835.5|6844.5|6829.5|85
1739294100000|2025-02-11 17:15:00|6845|6830|6838.9|6823.9|6845.5|6830.5|6837.4|6822.4|120
1739294400000|2025-02-11 17:20:00|6839.4|6824.4|6838|6823|6839.4|6824.4|6833.9|6818.9|287
1739294700000|2025-02-11 17:25:00|6838.5|6823.5|6836|6821|6841|6826|6834.4|6819.4|175
1739295000000|2025-02-11 17:30:00|6836.5|6821.5|6835|6820|6838|6823|6833|6818|189
1739295300000|2025-02-11 17:35:00|6835.5|6820.5|6840.4|6825.4|6840.9|6825.9|6835.5|6820.5|145
1739295600000|2025-02-11 17:40:00|6839.9|6824.9|6830|6815|6839.9|6824.9|6827.4|6812.4|123
1739295900000|2025-02-11 17:45:00|6831.5|6816.5|6834|6819|6834|6819|6830.5|6815.5|57
1739296200000|2025-02-11 17:50:00|6832.4|6817.4|6833.4|6818.4|6835|6820|6831.4|6816.4|164
1739296500000|2025-02-11 17:55:00|6833.5|6818.5|6835.5|6820.5|6839.9|6824.9|6833.5|6818.5|234
1739296800000|2025-02-11 18:00:00|6836|6821|6837|6822|6837|6822|6834.4|6819.4|240
1739297100000|2025-02-11 18:05:00|6837.1|6822.1|6845.1|6830.1|6845.1|6830.1|6837.1|6822.1|212
1739297400000|2025-02-11 18:10:00|6844.6|6829.6|6843.5|6828.5|6845.6|6830.6|6841.1|6826.1|178
1739297700000|2025-02-11 18:15:00|6843.6|6828.6|6836|6821|6843.6|6828.6|6836|6821|132
1739298000000|2025-02-11 18:20:00|6836.5|6821.5|6832.5|6817.5|6836.5|6821.5|6832.5|6817.5|59
1739298300000|2025-02-11 18:25:00|6834.5|6819.5|6833.3|6818.3|6836|6821|6832.9|6817.9|331
1739298600000|2025-02-11 18:30:00|6832.4|6817.4|6832.4|6817.4|6832.4|6817.4|6831.3|6816.3|129
1739298900000|2025-02-11 18:35:00|6831.9|6816.9|6832.4|6817.4|6833.4|6818.4|6830.8|6815.8|186
1739299200000|2025-02-11 18:40:00|6831.4|6816.4|6831.4|6816.4|6832.4|6817.4|6830.9|6815.9|146
1739299500000|2025-02-11 18:45:00|6829.4|6814.4|6829.4|6814.4|6832.4|6817.4|6827.9|6812.9|217
1739299800000|2025-02-11 18:50:00|6829|6814|6829.4|6814.4|6834.5|6819.5|6828.4|6813.4|378
1739300100000|2025-02-11 18:55:00|6828.9|6813.9|6828.9|6813.9|6832.4|6817.4|6827.4|6812.4|151
1739300400000|2025-02-11 19:00:00|6828.4|6813.4|6840.4|6825.4|6840.9|6825.9|6828.4|6813.4|507
1739300700000|2025-02-11 19:05:00|6839.9|6824.9|6841|6826|6841.5|6826.5|6837.5|6822.5|424
1739301000000|2025-02-11 19:10:00|6841.1|6826.1|6846.5|6831.5|6848|6833|6841.1|6826.1|1802
1739301300000|2025-02-11 19:15:00|6846|6831|6849.6|6834.6|6852|6837|6846|6831|232
1739325600000|2025-02-12 02:00:00|6845.3|6830.3|6866.3|6851.3|6878.2|6863.2|6845.3|6830.3|213
1739325900000|2025-02-12 02:05:00|6866.4|6851.4|6870.3|6855.3|6871.3|6856.3|6866.4|6851.4|19
1739326200000|2025-02-12 02:10:00|6870.8|6855.8|6870.3|6855.3|6872.2|6857.2|6870.2|6855.2|41
1739326500000|2025-02-12 02:15:00|6869.8|6854.8|6863.7|6848.7|6869.8|6854.8|6862.2|6847.2|4
1739326800000|2025-02-12 02:20:00|6864.7|6849.7|6859.2|6844.2|6864.7|6849.7|6858.7|6843.7|22
1739327100000|2025-02-12 02:25:00|6859.3|6844.3|6852.8|6837.8|6859.7|6844.7|6852.8|6837.8|13
1739327400000|2025-02-12 02:30:00|6853.3|6838.3|6853.3|6838.3|6856.3|6841.3|6850.2|6835.2|18
1739327700000|2025-02-12 02:35:00|6853.8|6838.8|6853.3|6838.3|6855.3|6840.3|6851.9|6836.9|6
1739328000000|2025-02-12 02:40:00|6854.3|6839.3|6858.3|6843.3|6858.8|6843.8|6854.3|6839.3|2
1739328300000|2025-02-12 02:45:00|6857.8|6842.8|6862.8|6847.8|6862.8|6847.8|6857.8|6842.8|11
1739328600000|2025-02-12 02:50:00|6862.7|6847.7|6858.3|6843.3|6863.2|6848.2|6857.8|6842.8|0
1739328900000|2025-02-12 02:55:00|6857.3|6842.3|6855.3|6840.3|6858.7|6843.7|6854.8|6839.8|0
1739329200000|2025-02-12 03:00:00|6855.8|6840.8|6855.8|6840.8|6858.7|6843.7|6855.3|6840.3|0
1739329500000|2025-02-12 03:05:00|6857.3|6842.3|6857.8|6842.8|6858.3|6843.3|6857.3|6842.3|0
1739329800000|2025-02-12 03:10:00|6858.3|6843.3|6857.3|6842.3|6858.3|6843.3|6857.3|6842.3|26
1739330100000|2025-02-12 03:15:00|6857.8|6842.8|6853.3|6838.3|6857.8|6842.8|6853.3|6838.3|0
1739330400000|2025-02-12 03:20:00|6852.3|6837.3|6852.8|6837.8|6855.8|6840.8|6851.3|6836.3|0
1739330700000|2025-02-12 03:25:00|6853.3|6838.3|6850.3|6835.3|6853.3|6838.3|6848.8|6833.8|45
1739331000000|2025-02-12 03:30:00|6850.9|6835.9|6853.9|6838.9|6854.3|6839.3|6850.9|6835.9|2
1739331300000|2025-02-12 03:35:00|6852.4|6837.4|6849.9|6834.9|6852.4|6837.4|6849.4|6834.4|2
1739331600000|2025-02-12 03:40:00|6850.4|6835.4|6850.3|6835.3|6851.3|6836.3|6850.3|6835.3|0
1739331900000|2025-02-12 03:45:00|6849.4|6834.4|6850.3|6835.3|6851.3|6836.3|6849.3|6834.3|5
1739332200000|2025-02-12 03:50:00|6849.9|6834.9|6850.3|6835.3|6850.8|6835.8|6849.9|6834.9|0
1739332500000|2025-02-12 03:55:00|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|0
1739332800000|2025-02-12 04:00:00|6850.9|6835.9|6850.9|6835.9|6850.9|6835.9|6849.9|6834.9|1
1739333400000|2025-02-12 04:10:00|6851.4|6836.4|6851.9|6836.9|6853.9|6838.9|6851.4|6836.4|1
1739333700000|2025-02-12 04:15:00|6852.4|6837.4|6851.9|6836.9|6852.4|6837.4|6851.9|6836.9|0
1739334000000|2025-02-12 04:20:00|6852.4|6837.4|6853.4|6838.4|6853.4|6838.4|6851.9|6836.9|51
1739334300000|2025-02-12 04:25:00|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|27
1739334600000|2025-02-12 04:30:00|6853|6838|6854.4|6839.4|6854.4|6839.4|6852.5|6837.5|0
1739334900000|2025-02-12 04:35:00|6856.4|6841.4|6854.9|6839.9|6857.4|6842.4|6854.9|6839.9|4
1739335200000|2025-02-12 04:40:00|6855|6840|6855.4|6840.4|6855.9|6840.9|6854.9|6839.9|0
1739335500000|2025-02-12 04:45:00|6854.9|6839.9|6860.4|6845.4|6860.4|6845.4|6854.9|6839.9|55
1739335800000|2025-02-12 04:50:00|6859.4|6844.4|6858.9|6843.9|6860.4|6845.4|6858.9|6843.9|0
1739336100000|2025-02-12 04:55:00|6859|6844|6857.9|6842.9|6859.9|6844.9|6857.5|6842.5|0
1739336400000|2025-02-12 05:00:00|6857.4|6842.4|6858|6843|6858.5|6843.5|6856.9|6841.9|0
1739336700000|2025-02-12 05:05:00|6858.5|6843.5|6853.5|6838.5|6858.5|6843.5|6853.5|6838.5|40
1739337000000|2025-02-12 05:10:00|6854|6839|6854|6839|6854|6839|6852.5|6837.5|48
1739337300000|2025-02-12 05:15:00|6853.5|6838.5|6854|6839|6854|6839|6853.5|6838.5|0
1739337600000|2025-02-12 05:20:00|6853.5|6838.5|6853.5|6838.5|6854.5|6839.5|6851.5|6836.5|7
1739337900000|2025-02-12 05:25:00|6854|6839|6850.5|6835.5|6854.5|6839.5|6850|6835|0
1739338200000|2025-02-12 05:30:00|6850|6835|6849.5|6834.5|6850.5|6835.5|6846.5|6831.5|22
1739338500000|2025-02-12 05:35:00|6850|6835|6848.5|6833.5|6850.5|6835.5|6846.5|6831.5|0
1739338800000|2025-02-12 05:40:00|6848|6833|6853.5|6838.5|6853.5|6838.5|6848|6833|0
1739339100000|2025-02-12 05:45:00|6853|6838|6849.5|6834.5|6853|6838|6849.5|6834.5|0
1739339400000|2025-02-12 05:50:00|6850|6835|6851.5|6836.5|6851.5|6836.5|6849.5|6834.5|0
1739339700000|2025-02-12 05:55:00|6852|6837|6848|6833|6852|6837|6848|6833|3
1739340000000|2025-02-12 06:00:00|6847.6|6832.6|6850.5|6835.5|6850.5|6835.5|6847.6|6832.6|0
1739340300000|2025-02-12 06:05:00|6851.5|6836.5|6853.1|6838.1|6854.6|6839.6|6851.5|6836.5|19
1739340600000|2025-02-12 06:10:00|6854.1|6839.1|6851.5|6836.5|6854.6|6839.6|6851.1|6836.1|0
1739340900000|2025-02-12 06:15:00|6851.6|6836.6|6853.1|6838.1|6853.1|6838.1|6851.5|6836.5|24
1739341200000|2025-02-12 06:20:00|6853.6|6838.6|6851.6|6836.6|6853.6|6838.6|6849.6|6834.6|39
1739341500000|2025-02-12 06:25:00|6851.1|6836.1|6848.1|6833.1|6852.1|6837.1|6848.1|6833.1|0
1739341800000|2025-02-12 06:30:00|6850.1|6835.1|6848.6|6833.6|6852|6837|6848.1|6833.1|0
1739342100000|2025-02-12 06:35:00|6848.7|6833.7|6855.1|6840.1|6855.1|6840.1|6848.7|6833.7|0
1739342400000|2025-02-12 06:40:00|6855.5|6840.5|6857|6842|6857.5|6842.5|6855.5|6840.5|0
1739342700000|2025-02-12 06:45:00|6857.5|6842.5|6856|6841|6857.5|6842.5|6856|6841|34
1739343000000|2025-02-12 06:50:00|6854.5|6839.5|6856|6841|6856.5|6841.5|6854.5|6839.5|1
1739343300000|2025-02-12 06:55:00|6855.5|6840.5|6852.5|6837.5|6855.5|6840.5|6851.6|6836.6|3
1739343600000|2025-02-12 07:00:00|6853|6838|6853.6|6838.6|6853.6|6838.6|6851.1|6836.1|3
1739343900000|2025-02-12 07:05:00|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|1
1739344200000|2025-02-12 07:10:00|6855.6|6840.6|6856.5|6841.5|6856.6|6841.6|6855.1|6840.1|13
1739344500000|2025-02-12 07:15:00|6856.6|6841.6|6857|6842|6857.1|6842.1|6856|6841|5
1739344800000|2025-02-12 07:20:00|6856.5|6841.5|6856.1|6841.1|6857|6842|6856.1|6841.1|1
1739345100000|2025-02-12 07:25:00|6856.6|6841.6|6856.5|6841.5|6857|6842|6855.6|6840.6|6
1739345400000|2025-02-12 07:30:00|6856.6|6841.6|6856.1|6841.1|6857.5|6842.5|6855.6|6840.6|11
1739345700000|2025-02-12 07:35:00|6856.5|6841.5|6852.1|6837.1|6856.5|6841.5|6852.1|6837.1|0
1739346000000|2025-02-12 07:40:00|6852.6|6837.6|6853.6|6838.6|6855.6|6840.6|6850.6|6835.6|18
1739346300000|2025-02-12 07:45:00|6854.1|6839.1|6853.1|6838.1|6854.6|6839.6|6852.6|6837.6|0
1739346600000|2025-02-12 07:50:00|6851.1|6836.1|6852.6|6837.6|6852.6|6837.6|6849.1|6834.1|0
1739346900000|2025-02-12 07:55:00|6851.1|6836.1|6851.6|6836.6|6853.1|6838.1|6850.6|6835.6|19
1739347200000|2025-02-12 08:00:00|6851.1|6836.1|6852.1|6837.1|6852.6|6837.6|6849.1|6834.1|2
1739347500000|2025-02-12 08:05:00|6853.1|6838.1|6854.2|6839.2|6854.2|6839.2|6853.1|6838.1|4
1739347800000|2025-02-12 08:10:00|6854.1|6839.1|6854.2|6839.2|6854.7|6839.7|6851.7|6836.7|33
1739348100000|2025-02-12 08:15:00|6854.7|6839.7|6851.7|6836.7|6855.2|6840.2|6851.7|6836.7|0
1739348400000|2025-02-12 08:20:00|6852.2|6837.2|6853.7|6838.7|6856.1|6841.1|6852.2|6837.2|1
1739348700000|2025-02-12 08:25:00|6854.6|6839.6|6853.6|6838.6|6855.1|6840.1|6853.6|6838.6|0
1739349000000|2025-02-12 08:30:00|6853.7|6838.7|6850.6|6835.6|6854.1|6839.1|6849.2|6834.2|1
1739349300000|2025-02-12 08:35:00|6849.7|6834.7|6847.7|6832.7|6850.2|6835.2|6845.7|6830.7|47
1739349600000|2025-02-12 08:40:00|6848.2|6833.2|6847.7|6832.7|6849.2|6834.2|6847.2|6832.2|5
1739349900000|2025-02-12 08:45:00|6848.2|6833.2|6848.2|6833.2|6849.2|6834.2|6846.7|6831.7|12
1739350200000|2025-02-12 08:50:00|6848.7|6833.7|6855.7|6840.7|6855.7|6840.7|6848.7|6833.7|49
1739350500000|2025-02-12 08:55:00|6855.2|6840.2|6854.2|6839.2|6855.2|6840.2|6851.7|6836.7|61
1739350800000|2025-02-12 09:00:00|6854.7|6839.7|6855.7|6840.7|6856.7|6841.7|6854.7|6839.7|17
1739351100000|2025-02-12 09:05:00|6856.2|6841.2|6855.7|6840.7|6856.2|6841.2|6854.2|6839.2|30
1739351400000|2025-02-12 09:10:00|6857.3|6842.3|6859.3|6844.3|6862.8|6847.8|6856.8|6841.8|8
1739351700000|2025-02-12 09:15:00|6859.8|6844.8|6861.3|6846.3|6863.3|6848.3|6859.3|6844.3|33
1739352000000|2025-02-12 09:20:00|6861.8|6846.8|6864.8|6849.8|6864.8|6849.8|6861.8|6846.8|69
1739352300000|2025-02-12 09:25:00|6863.8|6848.8|6870.3|6855.3|6870.3|6855.3|6863.8|6848.8|41
1739352600000|2025-02-12 09:30:00|6870.8|6855.8|6870.2|6855.2|6870.8|6855.8|6867.3|6852.3|6
1739352900000|2025-02-12 09:35:00|6870.7|6855.7|6873.3|6858.3|6873.8|6858.8|6870.7|6855.7|38
1739353200000|2025-02-12 09:40:00|6873.8|6858.8|6872.3|6857.3|6873.8|6858.8|6870.4|6855.4|12
1739353500000|2025-02-12 09:45:00|6871.8|6856.8|6872.8|6857.8|6873.3|6858.3|6871.8|6856.8|51
1739353800000|2025-02-12 09:50:00|6871.9|6856.9|6871.8|6856.8|6873.3|6858.3|6871.8|6856.8|7
1739354100000|2025-02-12 09:55:00|6869.8|6854.8|6871.8|6856.8|6873.3|6858.3|6869.3|6854.3|36
1739354400000|2025-02-12 10:00:00|6872.8|6857.8|6874.9|6859.9|6875.4|6860.4|6872.3|6857.3|16
1739354700000|2025-02-12 10:05:00|6873.4|6858.4|6870.4|6855.4|6873.4|6858.4|6867.4|6852.4|42
1739355000000|2025-02-12 10:10:00|6871.4|6856.4|6868.4|6853.4|6871.4|6856.4|6867.9|6852.9|62
1739355300000|2025-02-12 10:15:00|6869.4|6854.4|6870.4|6855.4|6871.9|6856.9|6869.4|6854.4|24
1739355600000|2025-02-12 10:20:00|6870.9|6855.9|6875.9|6860.9|6875.9|6860.9|6870.9|6855.9|94
1739355900000|2025-02-12 10:25:00|6874.4|6859.4|6872.9|6857.9|6875.9|6860.9|6872.9|6857.9|5
1739356200000|2025-02-12 10:30:00|6873.4|6858.4|6875.9|6860.9|6875.9|6860.9|6873.4|6858.4|64
1739356500000|2025-02-12 10:35:00|6876.9|6861.9|6877.4|6862.4|6877.4|6862.4|6875.4|6860.4|39
1739356800000|2025-02-12 10:40:00|6876.9|6861.9|6877.4|6862.4|6878.9|6863.9|6876.9|6861.9|68
1739357100000|2025-02-12 10:45:00|6876.9|6861.9|6877.4|6862.4|6878.9|6863.9|6876.9|6861.9|12
1739357400000|2025-02-12 10:50:00|6877.9|6862.9|6879.4|6864.4|6879.9|6864.9|6877.9|6862.9|7
1739357700000|2025-02-12 10:55:00|6879.9|6864.9|6880.5|6865.5|6882.9|6867.9|6879.9|6864.9|74
1739358000000|2025-02-12 11:00:00|6880.4|6865.4|6881.9|6866.9|6881.9|6866.9|6880.4|6865.4|6
1739358300000|2025-02-12 11:05:00|6882.9|6867.9|6884.4|6869.4|6885.9|6870.9|6881.9|6866.9|9
1739358600000|2025-02-12 11:10:00|6884.9|6869.9|6884|6869|6886.9|6871.9|6882.5|6867.5|10
1739358900000|2025-02-12 11:15:00|6882.5|6867.5|6885.4|6870.4|6885.4|6870.4|6882.5|6867.5|12
1739359200000|2025-02-12 11:20:00|6885.5|6870.5|6891.1|6876.1|6891.5|6876.5|6885.5|6870.5|106
1739359500000|2025-02-12 11:25:00|6891.5|6876.5|6895.1|6880.1|6896.2|6881.2|6891.5|6876.5|668
1739359800000|2025-02-12 11:30:00|6894.6|6879.6|6892.1|6877.1|6894.6|6879.6|6889.6|6874.6|82
1739360100000|2025-02-12 11:35:00|6891.6|6876.6|6893.7|6878.7|6894.2|6879.2|6891.6|6876.6|28
1739360400000|2025-02-12 11:40:00|6892.7|6877.7|6893.6|6878.6|6896.1|6881.1|6892.1|6877.1|12
1739360700000|2025-02-12 11:45:00|6892.1|6877.1|6891.6|6876.6|6892.1|6877.1|6888.6|6873.6|4
1739361000000|2025-02-12 11:50:00|6893|6878|6890.2|6875.2|6894.2|6879.2|6888.7|6873.7|17
1739361300000|2025-02-12 11:55:00|6889.2|6874.2|6891.2|6876.2|6891.2|6876.2|6886.7|6871.7|5
1739361600000|2025-02-12 12:00:00|6891.7|6876.7|6894.2|6879.2|6894.2|6879.2|6890.7|6875.7|10
1739361900000|2025-02-12 12:05:00|6894.7|6879.7|6893.2|6878.2|6896.2|6881.2|6891.7|6876.7|66
1739362200000|2025-02-12 12:10:00|6893.1|6878.1|6887.7|6872.7|6893.2|6878.2|6887.2|6872.2|74
1739362500000|2025-02-12 12:15:00|6888.2|6873.2|6890.2|6875.2|6890.7|6875.7|6888.2|6873.2|16
1739362800000|2025-02-12 12:20:00|6890.7|6875.7|6890.8|6875.8|6894.7|6879.7|6890.2|6875.2|68
1739363100000|2025-02-12 12:25:00|6891.2|6876.2|6892.3|6877.3|6894.7|6879.7|6891.2|6876.2|13
1739363400000|2025-02-12 12:30:00|6892.8|6877.8|6891.3|6876.3|6894.3|6879.3|6889.3|6874.3|245
1739363700000|2025-02-12 12:35:00|6891.8|6876.8|6890.6|6875.6|6891.8|6876.8|6887.6|6872.6|158
1739364000000|2025-02-12 12:40:00|6890.7|6875.7|6890.6|6875.6|6891.2|6876.2|6888.2|6873.2|0
1739364300000|2025-02-12 12:45:00|6890.7|6875.7|6892.1|6877.1|6892.1|6877.1|6889.2|6874.2|93
1739364600000|2025-02-12 12:50:00|6891.6|6876.6|6890.6|6875.6|6894.6|6879.6|6890.1|6875.1|12
1739364900000|2025-02-12 12:55:00|6890.1|6875.1|6893.6|6878.6|6895.6|6880.6|6888.6|6873.6|94
1739365200000|2025-02-12 13:00:00|6894.1|6879.1|6896.1|6881.1|6896.1|6881.1|6890.1|6875.1|76
1739365500000|2025-02-12 13:05:00|6895.1|6880.1|6887.6|6872.6|6896.1|6881.1|6885.1|6870.1|54
1739365800000|2025-02-12 13:10:00|6887.1|6872.1|6893.6|6878.6|6893.6|6878.6|6887.1|6872.1|54
1739366100000|2025-02-12 13:15:00|6893.1|6878.1|6896.1|6881.1|6896.1|6881.1|6891.6|6876.6|104
1739366400000|2025-02-12 13:20:00|6898.6|6883.6|6894.6|6879.6|6899.6|6884.6|6894.6|6879.6|101
1739366700000|2025-02-12 13:25:00|6894.1|6879.1|6895.1|6880.1|6896.6|6881.6|6893.6|6878.6|57
1739367000000|2025-02-12 13:30:00|6894.6|6879.6|6870.6|6855.6|6894.6|6879.6|6869.1|6854.1|373
1739367300000|2025-02-12 13:35:00|6870.5|6855.5|6872.6|6857.6|6873.1|6858.1|6865.1|6850.1|78
1739367600000|2025-02-12 13:40:00|6871.6|6856.6|6870.1|6855.1|6872.1|6857.1|6864.6|6849.6|99
1739367900000|2025-02-12 13:45:00|6869.6|6854.6|6873.6|6858.6|6875.6|6860.6|6869.6|6854.6|202
1739368200000|2025-02-12 13:50:00|6874.6|6859.6|6876.1|6861.1|6878.1|6863.1|6872.6|6857.6|24
1739368500000|2025-02-12 13:55:00|6874.6|6859.6|6878.6|6863.6|6878.6|6863.6|6873.1|6858.1|112
1739368800000|2025-02-12 14:00:00|6878.1|6863.1|6870.1|6855.1|6879.1|6864.1|6869.6|6854.6|116
1739369100000|2025-02-12 14:05:00|6872.1|6857.1|6872.6|6857.6|6874|6859|6869.6|6854.6|52
1739369400000|2025-02-12 14:10:00|6873|6858|6877.5|6862.5|6878.5|6863.5|6868.5|6853.5|124
1739369700000|2025-02-12 14:15:00|6877|6862|6874.6|6859.6|6878.5|6863.5|6872.5|6857.5|257
1739370000000|2025-02-12 14:20:00|6874.7|6859.7|6875.7|6860.7|6877.1|6862.1|6871.7|6856.7|112
1739370300000|2025-02-12 14:25:00|6876.2|6861.2|6881.7|6866.7|6882.7|6867.7|6874.7|6859.7|113
1739370600000|2025-02-12 14:30:00|6881.2|6866.2|6884.8|6869.8|6885.3|6870.3|6877.7|6862.7|339
1739370900000|2025-02-12 14:35:00|6885.3|6870.3|6887.3|6872.3|6889.3|6874.3|6883.8|6868.8|214
1739371200000|2025-02-12 14:40:00|6886.8|6871.8|6884.3|6869.3|6887.3|6872.3|6880.8|6865.8|97
1739371500000|2025-02-12 14:45:00|6884.7|6869.7|6873.7|6858.7|6886.2|6871.2|6873.7|6858.7|361
1739371800000|2025-02-12 14:50:00|6873.2|6858.2|6859.2|6844.2|6874.7|6859.7|6859.1|6844.1|295
1739372100000|2025-02-12 14:55:00|6859.7|6844.7|6866.7|6851.7|6871.6|6856.6|6859.6|6844.6|116
1739372400000|2025-02-12 15:00:00|6867.2|6852.2|6866.1|6851.1|6873.7|6858.7|6861.6|6846.6|221
1739372700000|2025-02-12 15:05:00|6867.1|6852.1|6858|6843|6869|6854|6857|6842|700
1739373000000|2025-02-12 15:10:00|6857.5|6842.5|6848.9|6833.9|6862|6847|6848.9|6833.9|230
1739373300000|2025-02-12 15:15:00|6848|6833|6857.5|6842.5|6861.1|6846.1|6845.9|6830.9|189
1739373600000|2025-02-12 15:20:00|6858|6843|6858.5|6843.5|6862.6|6847.6|6854.1|6839.1|333
1739373900000|2025-02-12 15:25:00|6858.1|6843.1|6854.6|6839.6|6860.5|6845.5|6853.1|6838.1|93
1739374200000|2025-02-12 15:30:00|6855.5|6840.5|6850.1|6835.1|6860|6845|6847.1|6832.1|158
1739374500000|2025-02-12 15:35:00|6849.1|6834.1|6856.7|6841.7|6859.1|6844.1|6848|6833|490
1739374800000|2025-02-12 15:40:00|6857.2|6842.2|6854.8|6839.8|6860.3|6845.3|6853.8|6838.8|345
1739375100000|2025-02-12 15:45:00|6855.3|6840.3|6857.7|6842.7|6862.2|6847.2|6855.3|6840.3|144
1739375400000|2025-02-12 15:50:00|6857.6|6842.6|6861.6|6846.6|6862.2|6847.2|6854.7|6839.7|78
1739375700000|2025-02-12 15:55:00|6861.2|6846.2|6859.2|6844.2|6864.1|6849.1|6856.2|6841.2|358
1739376000000|2025-02-12 16:00:00|6859.7|6844.7|6860.7|6845.7|6862.2|6847.2|6858.2|6843.2|113
1739376300000|2025-02-12 16:05:00|6859.7|6844.7|6859.7|6844.7|6862.2|6847.2|6857.2|6842.2|191
1739376600000|2025-02-12 16:10:00|6859.2|6844.2|6860.6|6845.6|6860.7|6845.7|6856.7|6841.7|87
1739376900000|2025-02-12 16:15:00|6860.7|6845.7|6853.6|6838.6|6860.7|6845.7|6850.6|6835.6|141
1739377200000|2025-02-12 16:20:00|6854.6|6839.6|6854.6|6839.6|6858.1|6843.1|6853.6|6838.6|83
1739377500000|2025-02-12 16:25:00|6854.1|6839.1|6855.6|6840.6|6856.6|6841.6|6852.6|6837.6|142
1739377800000|2025-02-12 16:30:00|6856.6|6841.6|6848.6|6833.6|6858.1|6843.1|6847.1|6832.1|139
1739378100000|2025-02-12 16:35:00|6849.1|6834.1|6851|6836|6851.4|6836.4|6844|6829|143
1739378400000|2025-02-12 16:40:00|6851.4|6836.4|6854.4|6839.4|6854.5|6839.5|6848.4|6833.4|176
1739378700000|2025-02-12 16:45:00|6854.9|6839.9|6855|6840|6855.4|6840.4|6850.5|6835.5|196
1739379000000|2025-02-12 16:50:00|6854.5|6839.5|6855.5|6840.5|6858|6843|6852.5|6837.5|111
1739379300000|2025-02-12 16:55:00|6856|6841|6855.4|6840.4|6859|6844|6853.9|6838.9|255
1739379600000|2025-02-12 17:00:00|6856.9|6841.9|6859.4|6844.4|6859.9|6844.9|6855.3|6840.3|209
1739379900000|2025-02-12 17:05:00|6858.9|6843.9|6861.5|6846.5|6861.5|6846.5|6857.9|6842.9|404
1739380200000|2025-02-12 17:10:00|6862|6847|6859.6|6844.6|6862.5|6847.5|6859.1|6844.1|291
1739380500000|2025-02-12 17:15:00|6860.6|6845.6|6854.5|6839.5|6861.1|6846.1|6854.5|6839.5|273
1739380800000|2025-02-12 17:20:00|6854|6839|6854.5|6839.5|6858|6843|6854|6839|74
1739381100000|2025-02-12 17:25:00|6855.5|6840.5|6858|6843|6858|6843|6855.5|6840.5|131
1739381400000|2025-02-12 17:30:00|6861.5|6846.5|6864.5|6849.5|6864.5|6849.5|6859.5|6844.5|194
1739381700000|2025-02-12 17:35:00|6864.9|6849.9|6858|6843|6864.9|6849.9|6857.9|6842.9|111
1739382000000|2025-02-12 17:40:00|6858.4|6843.4|6857.4|6842.4|6860.4|6845.4|6855.9|6840.9|109
1739382300000|2025-02-12 17:45:00|6858.4|6843.4|6862.9|6847.9|6863.4|6848.4|6858.4|6843.4|105
1739382600000|2025-02-12 17:50:00|6863.4|6848.4|6861.4|6846.4|6865.9|6850.9|6860.4|6845.4|129
1739382900000|2025-02-12 17:55:00|6860.4|6845.4|6859.9|6844.9|6861.4|6846.4|6858.4|6843.4|135
1739383200000|2025-02-12 18:00:00|6860.4|6845.4|6863.4|6848.4|6863.9|6848.9|6859.9|6844.9|122
1739383500000|2025-02-12 18:05:00|6862.9|6847.9|6862.4|6847.4|6864.4|6849.4|6861.9|6846.9|68
1739383800000|2025-02-12 18:10:00|6862.9|6847.9|6863.4|6848.4|6863.9|6848.9|6860.9|6845.9|101
1739384100000|2025-02-12 18:15:00|6863|6848|6854.4|6839.4|6863|6848|6854.4|6839.4|151
1739384400000|2025-02-12 18:20:00|6855.4|6840.4|6855.4|6840.4|6857.4|6842.4|6852.4|6837.4|179
1739384700000|2025-02-12 18:25:00|6855.9|6840.9|6850.8|6835.8|6858.4|6843.4|6850.3|6835.3|158
1739385000000|2025-02-12 18:30:00|6849.4|6834.4|6850.3|6835.3|6853.3|6838.3|6849.3|6834.3|142
1739385300000|2025-02-12 18:35:00|6850.4|6835.4|6849.8|6834.8|6850.8|6835.8|6846.8|6831.8|195
1739385600000|2025-02-12 18:40:00|6849.3|6834.3|6853.8|6838.8|6853.8|6838.8|6849.3|6834.3|184
1739385900000|2025-02-12 18:45:00|6852.3|6837.3|6852.3|6837.3|6854.3|6839.3|6850.8|6835.8|181
1739386200000|2025-02-12 18:50:00|6851.8|6836.8|6854.3|6839.3|6854.3|6839.3|6849.8|6834.8|226
1739386500000|2025-02-12 18:55:00|6855.3|6840.3|6849.3|6834.3|6857.8|6842.8|6849.3|6834.3|162
1739386800000|2025-02-12 19:00:00|6850.3|6835.3|6852.3|6837.3|6852.3|6837.3|6848.3|6833.3|327
1739387100000|2025-02-12 19:05:00|6851.3|6836.3|6860.4|6845.4|6861.4|6846.4|6850.8|6835.8|303
1739387400000|2025-02-12 19:10:00|6861.4|6846.4|6858.5|6843.5|6864|6849|6856.5|6841.5|1642
1739387700000|2025-02-12 19:15:00|6859|6844|6851.5|6836.5|6859.5|6844.5|6851|6836|336
1739412000000|2025-02-13 02:00:00|6854.8|6839.8|6849.9|6834.9|6855.8|6840.8|6845.9|6830.9|88
1739412300000|2025-02-13 02:05:00|6850.4|6835.4|6850.4|6835.4|6855.3|6840.3|6848.4|6833.4|8
1739412600000|2025-02-13 02:10:00|6850.9|6835.9|6847.8|6832.8|6855.8|6840.8|6847.8|6832.8|8
1739412900000|2025-02-13 02:15:00|6849.3|6834.3|6850.3|6835.3|6852.8|6837.8|6849.3|6834.3|23
1739413200000|2025-02-13 02:20:00|6850.4|6835.4|6849.3|6834.3|6851.3|6836.3|6847.8|6832.8|0
1739413500000|2025-02-13 02:25:00|6848.8|6833.8|6849.3|6834.3|6850.3|6835.3|6847.3|6832.3|27
1739413800000|2025-02-13 02:30:00|6849.8|6834.8|6851.9|6836.9|6853.9|6838.9|6849.8|6834.8|70
1739414100000|2025-02-13 02:35:00|6852.4|6837.4|6853.4|6838.4|6853.4|6838.4|6851.4|6836.4|0
1739414400000|2025-02-13 02:40:00|6852.9|6837.9|6852.9|6837.9|6853.9|6838.9|6851.4|6836.4|3
1739414700000|2025-02-13 02:45:00|6852.4|6837.4|6852.4|6837.4|6853.4|6838.4|6851.9|6836.9|2
1739415000000|2025-02-13 02:50:00|6851.5|6836.5|6849.4|6834.4|6851.9|6836.9|6849.4|6834.4|12
1739415300000|2025-02-13 02:55:00|6848.9|6833.9|6852.4|6837.4|6852.4|6837.4|6848.9|6833.9|0
1739415600000|2025-02-13 03:00:00|6851.9|6836.9|6851.4|6836.4|6852.4|6837.4|6850.9|6835.9|0
1739415900000|2025-02-13 03:05:00|6851.9|6836.9|6858.9|6843.9|6859.4|6844.4|6851.9|6836.9|28
1739416200000|2025-02-13 03:10:00|6859.4|6844.4|6859.9|6844.9|6859.9|6844.9|6858.9|6843.9|0
1739416500000|2025-02-13 03:15:00|6859.4|6844.4|6862.4|6847.4|6862.4|6847.4|6859.4|6844.4|16
1739416800000|2025-02-13 03:20:00|6861.5|6846.5|6860.4|6845.4|6861.9|6846.9|6856.9|6841.9|4
1739417100000|2025-02-13 03:25:00|6860.9|6845.9|6859.4|6844.4|6860.9|6845.9|6858.4|6843.4|1
1739417400000|2025-02-13 03:30:00|6859.9|6844.9|6859.9|6844.9|6860.4|6845.4|6859.4|6844.4|0
1739417700000|2025-02-13 03:35:00|6860|6845|6860.4|6845.4|6860.4|6845.4|6859.9|6844.9|0
1739418000000|2025-02-13 03:40:00|6860.9|6845.9|6860.4|6845.4|6862.4|6847.4|6860.4|6845.4|2
1739418300000|2025-02-13 03:45:00|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|6860.9|6845.9|0
1739418600000|2025-02-13 03:50:00|6860.9|6845.9|6860.9|6845.9|6861.4|6846.4|6860.4|6845.4|6
1739418900000|2025-02-13 03:55:00|6861.4|6846.4|6856.9|6841.9|6861.4|6846.4|6855.9|6840.9|15
1739419200000|2025-02-13 04:00:00|6857.4|6842.4|6856.9|6841.9|6857.4|6842.4|6855.4|6840.4|5
1739419500000|2025-02-13 04:05:00|6856.4|6841.4|6855.4|6840.4|6857.4|6842.4|6855.4|6840.4|1
1739419800000|2025-02-13 04:10:00|6855.5|6840.5|6855.9|6840.9|6856.9|6841.9|6855.5|6840.5|0
1739420100000|2025-02-13 04:15:00|6856.4|6841.4|6856.5|6841.5|6856.9|6841.9|6856.4|6841.4|0
1739420400000|2025-02-13 04:20:00|6856.4|6841.4|6856.5|6841.5|6856.9|6841.9|6855|6840|0
1739420700000|2025-02-13 04:25:00|6856.9|6841.9|6856|6841|6856.9|6841.9|6855.5|6840.5|0
1739421000000|2025-02-13 04:30:00|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|6856|6841|0
1739421300000|2025-02-13 04:35:00|6856|6841|6855.5|6840.5|6856.5|6841.5|6855.5|6840.5|0
1739421600000|2025-02-13 04:40:00|6856|6841|6856|6841|6856.9|6841.9|6855.5|6840.5|0
1739421900000|2025-02-13 04:45:00|6856.5|6841.5|6855.5|6840.5|6856.5|6841.5|6855|6840|0
1739422200000|2025-02-13 04:50:00|6856|6841|6857|6842|6857|6842|6856|6841|0
1739422500000|2025-02-13 04:55:00|6855|6840|6854.5|6839.5|6855|6840|6854.5|6839.5|3
1739422800000|2025-02-13 05:00:00|6854|6839|6854.5|6839.5|6855|6840|6854|6839|0
1739423100000|2025-02-13 05:05:00|6855|6840|6854|6839|6855.5|6840.5|6854|6839|0
1739423400000|2025-02-13 05:10:00|6855|6840|6855|6840|6855|6840|6853.5|6838.5|0
1739423700000|2025-02-13 05:15:00|6855.5|6840.5|6854|6839|6856|6841|6854|6839|0
1739424000000|2025-02-13 05:20:00|6854.5|6839.5|6855|6840|6855|6840|6854|6839|0
1739424300000|2025-02-13 05:25:00|6855.5|6840.5|6857|6842|6857|6842|6855.5|6840.5|1
1739424600000|2025-02-13 05:30:00|6856.5|6841.5|6857|6842|6857|6842|6856.5|6841.5|4
1739424900000|2025-02-13 05:35:00|6856.5|6841.5|6857|6842|6857.5|6842.5|6856.5|6841.5|11
1739425200000|2025-02-13 05:40:00|6857.5|6842.5|6852.1|6837.1|6857.5|6842.5|6851.6|6836.6|30
1739425500000|2025-02-13 05:45:00|6852.5|6837.5|6853|6838|6854|6839|6852.5|6837.5|3
1739425800000|2025-02-13 05:50:00|6853.5|6838.5|6852.1|6837.1|6855|6840|6852|6837|2
1739426100000|2025-02-13 05:55:00|6851.6|6836.6|6854.5|6839.5|6855|6840|6849.1|6834.1|4
1739426400000|2025-02-13 06:00:00|6855|6840|6853.6|6838.6|6857|6842|6853.6|6838.6|15
1739426700000|2025-02-13 06:05:00|6854.1|6839.1|6857|6842|6857|6842|6854.1|6839.1|3
1739427000000|2025-02-13 06:10:00|6857.5|6842.5|6852.5|6837.5|6857.5|6842.5|6852|6837|7
1739427300000|2025-02-13 06:15:00|6853|6838|6853|6838|6854.5|6839.5|6852.5|6837.5|3
1739427600000|2025-02-13 06:20:00|6851.6|6836.6|6847.5|6832.5|6852.1|6837.1|6846|6831|19
1739427900000|2025-02-13 06:25:00|6848.5|6833.5|6847.6|6832.6|6848.5|6833.5|6846.5|6831.5|4
1739428200000|2025-02-13 06:30:00|6848.1|6833.1|6848.6|6833.6|6849.1|6834.1|6845.6|6830.6|0
1739428500000|2025-02-13 06:35:00|6848.1|6833.1|6835.5|6820.5|6849|6834|6833.6|6818.6|7
1739428800000|2025-02-13 06:40:00|6835|6820|6829.1|6814.1|6835|6820|6827.1|6812.1|14
1739429100000|2025-02-13 06:45:00|6829.6|6814.6|6827.1|6812.1|6832.1|6817.1|6827.1|6812.1|5
1739429400000|2025-02-13 06:50:00|6827.2|6812.2|6834|6819|6835.5|6820.5|6827.2|6812.2|1
1739429700000|2025-02-13 06:55:00|6834.1|6819.1|6834.5|6819.5|6835.5|6820.5|6833.5|6818.5|1
1739430000000|2025-02-13 07:00:00|6835|6820|6833.6|6818.6|6835|6820|6831.6|6816.6|0
1739430300000|2025-02-13 07:05:00|6833.5|6818.5|6838.5|6823.5|6838.5|6823.5|6832.6|6817.6|2
1739430600000|2025-02-13 07:10:00|6838.6|6823.6|6842.1|6827.1|6843|6828|6835.6|6820.6|7
1739430900000|2025-02-13 07:15:00|6840.1|6825.1|6840.1|6825.1|6841.5|6826.5|6840.1|6825.1|3
1739431200000|2025-02-13 07:20:00|6840.5|6825.5|6839|6824|6840.5|6825.5|6837.6|6822.6|25
1739431500000|2025-02-13 07:25:00|6839.1|6824.1|6836.5|6821.5|6840.5|6825.5|6836|6821|24
1739431800000|2025-02-13 07:30:00|6837|6822|6836.5|6821.5|6837|6822|6835.6|6820.6|27
1739432100000|2025-02-13 07:35:00|6836|6821|6837.1|6822.1|6837.1|6822.1|6834|6819|35
1739432400000|2025-02-13 07:40:00|6837|6822|6839|6824|6841|6826|6836.1|6821.1|18
1739432700000|2025-02-13 07:45:00|6839.5|6824.5|6832.6|6817.6|6839.5|6824.5|6832.5|6817.5|22
1739433000000|2025-02-13 07:50:00|6833|6818|6832.5|6817.5|6833|6818|6831|6816|23
1739433300000|2025-02-13 07:55:00|6833|6818|6833.6|6818.6|6834.1|6819.1|6831.6|6816.6|3
1739433600000|2025-02-13 08:00:00|6832.6|6817.6|6832.6|6817.6|6834.6|6819.6|6830.6|6815.6|2
1739433900000|2025-02-13 08:05:00|6832.1|6817.1|6829.1|6814.1|6832.1|6817.1|6829.1|6814.1|1
1739434200000|2025-02-13 08:10:00|6829.6|6814.6|6830.1|6815.1|6830.6|6815.6|6828.1|6813.1|5
1739434500000|2025-02-13 08:15:00|6830.6|6815.6|6831.1|6816.1|6831.1|6816.1|6830.6|6815.6|1
1739434800000|2025-02-13 08:20:00|6830.1|6815.1|6830.1|6815.1|6830.6|6815.6|6829.1|6814.1|1
1739435100000|2025-02-13 08:25:00|6831.1|6816.1|6834.1|6819.1|6834.1|6819.1|6830.1|6815.1|26
1739435400000|2025-02-13 08:30:00|6832.6|6817.6|6831.1|6816.1|6832.6|6817.6|6831.1|6816.1|10
1739435700000|2025-02-13 08:35:00|6831.6|6816.6|6828.6|6813.6|6832.1|6817.1|6828.2|6813.2|1
1739436000000|2025-02-13 08:40:00|6829.1|6814.1|6830.6|6815.6|6830.6|6815.6|6829.1|6814.1|16
1739436300000|2025-02-13 08:45:00|6829.7|6814.7|6834.2|6819.2|6835.7|6820.7|6829.6|6814.6|98
1739436600000|2025-02-13 08:50:00|6833.2|6818.2|6833.2|6818.2|6833.2|6818.2|6832.7|6817.7|4
1739436900000|2025-02-13 08:55:00|6833.7|6818.7|6837.2|6822.2|6838.6|6823.6|6833.7|6818.7|54
1739437200000|2025-02-13 09:00:00|6837.7|6822.7|6836.2|6821.2|6838.2|6823.2|6835.2|6820.2|9
1739437500000|2025-02-13 09:05:00|6835.7|6820.7|6836.7|6821.7|6836.7|6821.7|6834.7|6819.7|50
1739437800000|2025-02-13 09:10:00|6837.2|6822.2|6835.2|6820.2|6839.7|6824.7|6835.2|6820.2|51
1739438100000|2025-02-13 09:15:00|6835.7|6820.7|6837.7|6822.7|6837.7|6822.7|6835.7|6820.7|1
1739438400000|2025-02-13 09:20:00|6837.2|6822.2|6834.2|6819.2|6837.2|6822.2|6833.2|6818.2|14
1739438700000|2025-02-13 09:25:00|6833.2|6818.2|6829.2|6814.2|6833.2|6818.2|6829.2|6814.2|59
1739439000000|2025-02-13 09:30:00|6827.7|6812.7|6827.3|6812.3|6828.2|6813.2|6827.2|6812.2|13
1739439300000|2025-02-13 09:35:00|6827.8|6812.8|6823.8|6808.8|6827.8|6812.8|6822.3|6807.3|58
1739439600000|2025-02-13 09:40:00|6823.7|6808.7|6822.3|6807.3|6824.3|6809.3|6822.2|6807.2|9
1739439900000|2025-02-13 09:45:00|6821.8|6806.8|6823.2|6808.2|6823.2|6808.2|6821.8|6806.8|8
1739440200000|2025-02-13 09:50:00|6824.3|6809.3|6823.3|6808.3|6827.8|6812.8|6823.3|6808.3|62
1739440500000|2025-02-13 09:55:00|6822.8|6807.8|6824.3|6809.3|6825.3|6810.3|6822.8|6807.8|7
1739440800000|2025-02-13 10:00:00|6824.8|6809.8|6824.8|6809.8|6825.3|6810.3|6824.3|6809.3|12
1739441100000|2025-02-13 10:05:00|6824.3|6809.3|6823.3|6808.3|6825.3|6810.3|6823.3|6808.3|0
1739441400000|2025-02-13 10:10:00|6825.3|6810.3|6823.3|6808.3|6825.3|6810.3|6821.8|6806.8|59
1739441700000|2025-02-13 10:15:00|6822.8|6807.8|6817.8|6802.8|6823.3|6808.3|6817.8|6802.8|66
1739442000000|2025-02-13 10:20:00|6817.3|6802.3|6819.3|6804.3|6820.3|6805.3|6816.3|6801.3|10
1739442300000|2025-02-13 10:25:00|6819.8|6804.8|6820.3|6805.3|6821.4|6806.4|6819.4|6804.4|15
1739442600000|2025-02-13 10:30:00|6819.3|6804.3|6817.4|6802.4|6819.8|6804.8|6817.4|6802.4|49
1739442900000|2025-02-13 10:35:00|6818.4|6803.4|6815.4|6800.4|6819.4|6804.4|6815.4|6800.4|64
1739443200000|2025-02-13 10:40:00|6814.4|6799.4|6817.4|6802.4|6817.4|6802.4|6814.4|6799.4|19
1739443500000|2025-02-13 10:45:00|6816.9|6801.9|6814.9|6799.9|6816.9|6801.9|6813.9|6798.9|49
1739443800000|2025-02-13 10:50:00|6814.4|6799.4|6814.4|6799.4|6814.9|6799.9|6810.4|6795.4|23
1739444100000|2025-02-13 10:55:00|6813.9|6798.9|6812.9|6797.9|6815.8|6800.8|6812.9|6797.9|2
1739444400000|2025-02-13 11:00:00|6813.4|6798.4|6814.4|6799.4|6817.4|6802.4|6811.9|6796.9|29
1739444700000|2025-02-13 11:05:00|6814.9|6799.9|6812.4|6797.4|6816.4|6801.4|6812.4|6797.4|11
1739445000000|2025-02-13 11:10:00|6811.4|6796.4|6811.9|6796.9|6812.9|6797.9|6810.4|6795.4|20
1739445300000|2025-02-13 11:15:00|6810.4|6795.4|6807.9|6792.9|6810.9|6795.9|6806.9|6791.9|161
1739445600000|2025-02-13 11:20:00|6807.4|6792.4|6810.4|6795.4|6812.4|6797.4|6807.4|6792.4|19
1739445900000|2025-02-13 11:25:00|6811.4|6796.4|6808.4|6793.4|6812.4|6797.4|6808.4|6793.4|12
1739446200000|2025-02-13 11:30:00|6807.4|6792.4|6805.9|6790.9|6807.9|6792.9|6804.4|6789.4|106
1739446500000|2025-02-13 11:35:00|6806.4|6791.4|6808.9|6793.9|6809.4|6794.4|6804.4|6789.4|52
1739446800000|2025-02-13 11:40:00|6807.9|6792.9|6807.8|6792.8|6808.3|6793.3|6805.9|6790.9|8
1739447100000|2025-02-13 11:45:00|6806.9|6791.9|6804.4|6789.4|6807.3|6792.3|6803.9|6788.9|22
1739447400000|2025-02-13 11:50:00|6804.9|6789.9|6798.4|6783.4|6804.9|6789.9|6798.4|6783.4|45
1739447700000|2025-02-13 11:55:00|6798.9|6783.9|6801.9|6786.9|6803.4|6788.4|6798.9|6783.9|24
1739448000000|2025-02-13 12:00:00|6802.4|6787.4|6796.9|6781.9|6802.9|6787.9|6796.9|6781.9|38
1739448300000|2025-02-13 12:05:00|6799.3|6784.3|6803.9|6788.9|6805.9|6790.9|6797.4|6782.4|148
1739448600000|2025-02-13 12:10:00|6802.9|6787.9|6807|6792|6810.4|6795.4|6802.5|6787.5|69
1739448900000|2025-02-13 12:15:00|6806.9|6791.9|6800.5|6785.5|6806.9|6791.9|6799.5|6784.5|11
1739449200000|2025-02-13 12:20:00|6800|6785|6800.5|6785.5|6803.4|6788.4|6800|6785|28
1739449500000|2025-02-13 12:25:00|6800.9|6785.9|6799.5|6784.5|6802.5|6787.5|6799.5|6784.5|22
1739449800000|2025-02-13 12:30:00|6800.5|6785.5|6804.5|6789.5|6806.5|6791.5|6800.5|6785.5|19
1739450100000|2025-02-13 12:35:00|6804|6789|6807.5|6792.5|6808|6793|6803.5|6788.5|8
1739450400000|2025-02-13 12:40:00|6806.5|6791.5|6805|6790|6807.5|6792.5|6804|6789|23
1739450700000|2025-02-13 12:45:00|6804|6789|6801.5|6786.5|6804|6789|6800.5|6785.5|48
1739451000000|2025-02-13 12:50:00|6801|6786|6797.5|6782.5|6801.5|6786.5|6796.5|6781.5|38
1739451300000|2025-02-13 12:55:00|6797|6782|6798|6783|6798.9|6783.9|6796|6781|30
1739451600000|2025-02-13 13:00:00|6798.4|6783.4|6795.9|6780.9|6804|6789|6795.9|6780.9|99
1739451900000|2025-02-13 13:05:00|6796.4|6781.4|6791.3|6776.3|6797.9|6782.9|6786.4|6771.4|162
1739452200000|2025-02-13 13:10:00|6791.4|6776.4|6792.4|6777.4|6796.4|6781.4|6789.9|6774.9|165
1739452500000|2025-02-13 13:15:00|6795.4|6780.4|6790.4|6775.4|6795.9|6780.9|6789.8|6774.8|176
1739452800000|2025-02-13 13:20:00|6790.8|6775.8|6788.9|6773.9|6793.4|6778.4|6787.4|6772.4|290
1739453100000|2025-02-13 13:25:00|6788.4|6773.4|6790.5|6775.5|6790.9|6775.9|6787.4|6772.4|119
1739453400000|2025-02-13 13:30:00|6792.5|6777.5|6790.5|6775.5|6799|6784|6790|6775|98
1739453700000|2025-02-13 13:35:00|6790|6775|6791.5|6776.5|6793.5|6778.5|6785|6770|297
1739454000000|2025-02-13 13:40:00|6791|6776|6793.4|6778.4|6794|6779|6789|6774|221
1739454300000|2025-02-13 13:45:00|6793.5|6778.5|6801|6786|6801.4|6786.4|6788|6773|44
1739454600000|2025-02-13 13:50:00|6799.5|6784.5|6801.5|6786.5|6804.5|6789.5|6798.9|6783.9|193
1739454900000|2025-02-13 13:55:00|6802|6787|6801.5|6786.5|6805|6790|6801|6786|127
1739455200000|2025-02-13 14:00:00|6801|6786|6801.5|6786.5|6801.5|6786.5|6799|6784|47
1739455500000|2025-02-13 14:05:00|6801|6786|6807.5|6792.5|6809|6794|6799.5|6784.5|19
1739455800000|2025-02-13 14:10:00|6812.5|6797.5|6807|6792|6812.5|6797.5|6804.5|6789.5|149
1739456100000|2025-02-13 14:15:00|6807.5|6792.5|6805|6790|6811|6796|6804.5|6789.5|61
1739456400000|2025-02-13 14:20:00|6806|6791|6800.5|6785.5|6806.5|6791.5|6800|6785|30
1739456700000|2025-02-13 14:25:00|6801|6786|6805.5|6790.5|6805.5|6790.5|6799.5|6784.5|53
1739457000000|2025-02-13 14:30:00|6806.5|6791.5|6813.5|6798.5|6823.5|6808.5|6806.5|6791.5|301
1739457300000|2025-02-13 14:35:00|6814.5|6799.5|6802.5|6787.5|6815.5|6800.5|6801.5|6786.5|264
1739457600000|2025-02-13 14:40:00|6803|6788|6806.5|6791.5|6809|6794|6802.5|6787.5|62
1739457900000|2025-02-13 14:45:00|6807.5|6792.5|6815.5|6800.5|6819.5|6804.5|6807.5|6792.5|261
1739458200000|2025-02-13 14:50:00|6817|6802|6825.6|6810.6|6825.6|6810.6|6817|6802|260
1739458500000|2025-02-13 14:55:00|6826.1|6811.1|6825.5|6810.5|6831.5|6816.5|6821.6|6806.6|173
1739458800000|2025-02-13 15:00:00|6826|6811|6827|6812|6832|6817|6823.5|6808.5|386
1739459100000|2025-02-13 15:05:00|6827.5|6812.5|6828|6813|6829.9|6814.9|6824.5|6809.5|130
1739459400000|2025-02-13 15:10:00|6828.9|6813.9|6834.9|6819.9|6838.5|6823.5|6828.9|6813.9|125
1739459700000|2025-02-13 15:15:00|6834.5|6819.5|6829|6814|6836|6821|6826.5|6811.5|272
1739460000000|2025-02-13 15:20:00|6828.9|6813.9|6820.5|6805.5|6828.9|6813.9|6819.5|6804.5|108
1739460300000|2025-02-13 15:25:00|6820.4|6805.4|6820|6805|6822|6807|6819.5|6804.5|133
1739460600000|2025-02-13 15:30:00|6819.5|6804.5|6816.5|6801.5|6824.5|6809.5|6814|6799|129
1739460900000|2025-02-13 15:35:00|6815.5|6800.5|6818.5|6803.5|6821|6806|6815.5|6800.5|417
1739461200000|2025-02-13 15:40:00|6818.6|6803.6|6820.5|6805.5|6823|6808|6818.5|6803.5|180
1739461500000|2025-02-13 15:45:00|6820.6|6805.6|6818|6803|6821.5|6806.5|6817|6802|182
1739461800000|2025-02-13 15:50:00|6817.6|6802.6|6810.6|6795.6|6817.6|6802.6|6810.5|6795.5|128
1739462100000|2025-02-13 15:55:00|6812.1|6797.1|6813.5|6798.5|6817.1|6802.1|6811.1|6796.1|132
1739462400000|2025-02-13 16:00:00|6813.6|6798.6|6814.6|6799.6|6817.1|6802.1|6811.6|6796.6|169
1739462700000|2025-02-13 16:05:00|6813.6|6798.6|6813.1|6798.1|6814.1|6799.1|6811.1|6796.1|263
1739463000000|2025-02-13 16:10:00|6813.6|6798.6|6817.1|6802.1|6820.6|6805.6|6812.6|6797.6|235
1739463300000|2025-02-13 16:15:00|6817.6|6802.6|6816|6801|6817.6|6802.6|6814.6|6799.6|201
1739463600000|2025-02-13 16:20:00|6816.1|6801.1|6806|6791|6816.1|6801.1|6805|6790|215
1739463900000|2025-02-13 16:25:00|6805.5|6790.5|6801.5|6786.5|6807.5|6792.5|6798|6783|187
1739464200000|2025-02-13 16:30:00|6801.6|6786.6|6804|6789|6809.5|6794.5|6801.6|6786.6|196
1739464500000|2025-02-13 16:35:00|6804.5|6789.5|6804|6789|6807|6792|6803|6788|81
1739464800000|2025-02-13 16:40:00|6802.5|6787.5|6802|6787|6805.5|6790.5|6801.5|6786.5|123
1739465100000|2025-02-13 16:45:00|6802.5|6787.5|6801.4|6786.4|6803|6788|6800|6785|267
1739465400000|2025-02-13 16:50:00|6801.9|6786.9|6801|6786|6804|6789|6800.9|6785.9|164
1739465700000|2025-02-13 16:55:00|6800.9|6785.9|6799.5|6784.5|6802|6787|6799|6784|114
1739466000000|2025-02-13 17:00:00|6800|6785|6805|6790|6805|6790|6799|6784|164
1739466300000|2025-02-13 17:05:00|6805.5|6790.5|6807.5|6792.5|6808.5|6793.5|6804.5|6789.5|115
1739466600000|2025-02-13 17:10:00|6808|6793|6807.5|6792.5|6809.5|6794.5|6806.5|6791.5|98
1739466900000|2025-02-13 17:15:00|6807|6792|6803|6788|6807|6792|6801|6786|210
1739467200000|2025-02-13 17:20:00|6803.5|6788.5|6804|6789|6805.5|6790.5|6802.5|6787.5|88
1739467500000|2025-02-13 17:25:00|6804.5|6789.5|6803.6|6788.6|6806|6791|6803.1|6788.1|109
1739467800000|2025-02-13 17:30:00|6803.5|6788.5|6803|6788|6805.6|6790.6|6801|6786|525
1739468100000|2025-02-13 17:35:00|6803.5|6788.5|6806|6791|6808.5|6793.5|6800.5|6785.5|95
1739468400000|2025-02-13 17:40:00|6806.5|6791.5|6805.5|6790.5|6808.6|6793.6|6805.5|6790.5|129
1739468700000|2025-02-13 17:45:00|6806|6791|6805|6790|6806.5|6791.5|6803|6788|73
1739469000000|2025-02-13 17:50:00|6805.5|6790.5|6804.1|6789.1|6807.1|6792.1|6804.1|6789.1|198
1739469300000|2025-02-13 17:55:00|6805.5|6790.5|6813.1|6798.1|6814.1|6799.1|6805.1|6790.1|177
1739469600000|2025-02-13 18:00:00|6813.6|6798.6|6814.6|6799.6|6819.1|6804.1|6813|6798|61
1739469900000|2025-02-13 18:05:00|6815.6|6800.6|6815.6|6800.6|6816.6|6801.6|6814.1|6799.1|42
1739470200000|2025-02-13 18:10:00|6816.1|6801.1|6818.1|6803.1|6818.1|6803.1|6815.1|6800.1|59
1739470500000|2025-02-13 18:15:00|6816.6|6801.6|6810.6|6795.6|6816.6|6801.6|6810.1|6795.1|103
1739470800000|2025-02-13 18:20:00|6810.5|6795.5|6810.6|6795.6|6812.6|6797.6|6809.1|6794.1|190
1739471100000|2025-02-13 18:25:00|6810.1|6795.1|6815.6|6800.6|6816.6|6801.6|6810.1|6795.1|192
1739471400000|2025-02-13 18:30:00|6815.1|6800.1|6816.6|6801.6|6816.6|6801.6|6811.6|6796.6|62
1739471700000|2025-02-13 18:35:00|6816.1|6801.1|6812.1|6797.1|6818.1|6803.1|6810.6|6795.6|96
1739472000000|2025-02-13 18:40:00|6813.1|6798.1|6811.6|6796.6|6813.1|6798.1|6805.6|6790.6|105
1739472300000|2025-02-13 18:45:00|6812.1|6797.1|6810.1|6795.1|6814.6|6799.6|6809.1|6794.1|73
1739472600000|2025-02-13 18:50:00|6810.6|6795.6|6808.1|6793.1|6810.6|6795.6|6805.6|6790.6|68
1739472900000|2025-02-13 18:55:00|6808.6|6793.6|6808.1|6793.1|6810.6|6795.6|6808.1|6793.1|41
1739473200000|2025-02-13 19:00:00|6807.6|6792.6|6812.1|6797.1|6812.6|6797.6|6807.6|6792.6|51
1739473500000|2025-02-13 19:05:00|6811.6|6796.6|6808.6|6793.6|6811.6|6796.6|6805.6|6790.6|188
1739473800000|2025-02-13 19:10:00|6808.1|6793.1|6804|6789|6814.1|6799.1|6798|6783|1754
1739474100000|2025-02-13 19:15:00|6804.4|6789.4|6810.9|6795.9|6813.9|6798.9|6803.9|6788.9|354
1739474400000|2025-02-13 19:20:00|6810.5|6795.5|6810.5|6795.5|6810.5|6795.5|6810.5|6795.5|0
1739498400000|2025-02-14 02:00:00|6825.8|6810.8|6817.3|6802.3|6831.8|6816.8|6816.8|6801.8|28
1739498700000|2025-02-14 02:05:00|6817.4|6802.4|6826.4|6811.4|6827.9|6812.9|6817.4|6802.4|16
1739499000000|2025-02-14 02:10:00|6826.9|6811.9|6824.3|6809.3|6826.9|6811.9|6822.8|6807.8|12
1739499300000|2025-02-14 02:15:00|6822.8|6807.8|6818.8|6803.8|6823.3|6808.3|6817.8|6802.8|4
1739499600000|2025-02-14 02:20:00|6819.3|6804.3|6817.8|6802.8|6819.8|6804.8|6817.8|6802.8|1
1739499900000|2025-02-14 02:25:00|6816.3|6801.3|6817.8|6802.8|6818.3|6803.3|6815.8|6800.8|0
1739500200000|2025-02-14 02:30:00|6817.9|6802.9|6820.8|6805.8|6824.4|6809.4|6817.9|6802.9|2
1739500500000|2025-02-14 02:35:00|6820.9|6805.9|6821.4|6806.4|6823.3|6808.3|6820.9|6805.9|2
1739500800000|2025-02-14 02:40:00|6821.3|6806.3|6822.4|6807.4|6822.9|6807.9|6820.4|6805.4|1
1739501100000|2025-02-14 02:45:00|6821.4|6806.4|6825.9|6810.9|6825.9|6810.9|6821.4|6806.4|1
1739501400000|2025-02-14 02:50:00|6826.4|6811.4|6823.4|6808.4|6827.4|6812.4|6823.4|6808.4|60
1739501700000|2025-02-14 02:55:00|6822.9|6807.9|6824.4|6809.4|6825.9|6810.9|6822.9|6807.9|5
1739502000000|2025-02-14 03:00:00|6825.9|6810.9|6825.9|6810.9|6828.8|6813.8|6824.4|6809.4|10
1739502300000|2025-02-14 03:05:00|6825.4|6810.4|6825.4|6810.4|6825.9|6810.9|6824.9|6809.9|0
1739502600000|2025-02-14 03:10:00|6825.9|6810.9|6828.4|6813.4|6828.9|6813.9|6825.4|6810.4|3
1739502900000|2025-02-14 03:15:00|6828.9|6813.9|6832.4|6817.4|6833.9|6818.9|6826.4|6811.4|11
1739503200000|2025-02-14 03:20:00|6832.9|6817.9|6830.4|6815.4|6833.9|6818.9|6829.4|6814.4|1
1739503500000|2025-02-14 03:25:00|6831.4|6816.4|6834.9|6819.9|6835.9|6820.9|6830.4|6815.4|58
1739503800000|2025-02-14 03:30:00|6835.4|6820.4|6834.4|6819.4|6835.4|6820.4|6834.4|6819.4|0
1739504100000|2025-02-14 03:35:00|6833.9|6818.9|6834.4|6819.4|6834.5|6819.5|6833.9|6818.9|0
1739504400000|2025-02-14 03:40:00|6833.9|6818.9|6832.4|6817.4|6833.9|6818.9|6831.4|6816.4|23
1739504700000|2025-02-14 03:45:00|6832.5|6817.5|6831|6816|6832.9|6817.9|6830.5|6815.5|71
1739505000000|2025-02-14 03:50:00|6831.1|6816.1|6835.5|6820.5|6835.5|6820.5|6831.1|6816.1|0
1739505300000|2025-02-14 03:55:00|6836.4|6821.4|6837|6822|6837|6822|6835|6820|3
1739505600000|2025-02-14 04:00:00|6836.5|6821.5|6835.5|6820.5|6837.5|6822.5|6835|6820|2
1739505900000|2025-02-14 04:05:00|6835|6820|6833.5|6818.5|6835|6820|6831.5|6816.5|1
1739506200000|2025-02-14 04:10:00|6834|6819|6835.5|6820.5|6835.5|6820.5|6834|6819|0
1739506500000|2025-02-14 04:15:00|6835|6820|6838|6823|6838|6823|6835|6820|0
1739506800000|2025-02-14 04:20:00|6837|6822|6837.5|6822.5|6838|6823|6833.5|6818.5|0
1739507100000|2025-02-14 04:25:00|6838|6823|6837.5|6822.5|6838.5|6823.5|6837|6822|0
1739507400000|2025-02-14 04:30:00|6836.5|6821.5|6837.5|6822.5|6838.5|6823.5|6836.5|6821.5|0
1739507700000|2025-02-14 04:35:00|6838|6823|6840.5|6825.5|6840.5|6825.5|6838|6823|0
1739508000000|2025-02-14 04:40:00|6841|6826|6842|6827|6844|6829|6841|6826|15
1739508300000|2025-02-14 04:45:00|6841.5|6826.5|6841.5|6826.5|6841.5|6826.5|6841.5|6826.5|0
1739508600000|2025-02-14 04:50:00|6840.5|6825.5|6841|6826|6841|6826|6840.5|6825.5|0
1739508900000|2025-02-14 04:55:00|6841.5|6826.5|6842.5|6827.5|6842.5|6827.5|6841.5|6826.5|0
1739509200000|2025-02-14 05:00:00|6842|6827|6843|6828|6843|6828|6842|6827|12
1739509500000|2025-02-14 05:05:00|6842.5|6827.5|6840|6825|6842.5|6827.5|6840|6825|2
1739509800000|2025-02-14 05:10:00|6839.5|6824.5|6839.5|6824.5|6839.5|6824.5|6838|6823|0
1739510100000|2025-02-14 05:15:00|6840.5|6825.5|6839.5|6824.5|6840.5|6825.5|6839.5|6824.5|0
1739510400000|2025-02-14 05:20:00|6840|6825|6840|6825|6840|6825|6840|6825|0
1739510700000|2025-02-14 05:25:00|6840.5|6825.5|6840.5|6825.5|6840.5|6825.5|6840.5|6825.5|0
1739511000000|2025-02-14 05:30:00|6841.5|6826.5|6839|6824|6842.5|6827.5|6838.5|6823.5|1
1739511300000|2025-02-14 05:35:00|6838.5|6823.5|6835|6820|6838.5|6823.5|6835|6820|1
1739511600000|2025-02-14 05:40:00|6835.1|6820.1|6837.5|6822.5|6837.5|6822.5|6835.1|6820.1|0
1739511900000|2025-02-14 05:45:00|6838|6823|6837.6|6822.6|6838.5|6823.5|6836|6821|13
1739512200000|2025-02-14 05:50:00|6837.5|6822.5|6844.6|6829.6|6845|6830|6837.1|6822.1|6
1739512500000|2025-02-14 05:55:00|6845|6830|6842.6|6827.6|6845|6830|6842.6|6827.6|1
1739512800000|2025-02-14 06:00:00|6843.5|6828.5|6843.6|6828.6|6844.6|6829.6|6843.5|6828.5|0
1739513100000|2025-02-14 06:05:00|6844.5|6829.5|6845.1|6830.1|6845.5|6830.5|6844.1|6829.1|0
1739513400000|2025-02-14 06:10:00|6845|6830|6843.1|6828.1|6845|6830|6843.1|6828.1|0
1739513700000|2025-02-14 06:15:00|6843.6|6828.6|6850.6|6835.6|6851.1|6836.1|6843.6|6828.6|13
1739514000000|2025-02-14 06:20:00|6849.6|6834.6|6854.1|6839.1|6854.1|6839.1|6849.6|6834.6|5
1739514300000|2025-02-14 06:25:00|6852.6|6837.6|6848.6|6833.6|6853.1|6838.1|6848.1|6833.1|5
1739514600000|2025-02-14 06:30:00|6849.6|6834.6|6851.6|6836.6|6854.6|6839.6|6848.1|6833.1|5
1739514900000|2025-02-14 06:35:00|6851.1|6836.1|6852.1|6837.1|6852.6|6837.6|6850.1|6835.1|4
1739515200000|2025-02-14 06:40:00|6853.1|6838.1|6857.1|6842.1|6857.1|6842.1|6853.1|6838.1|1
1739515500000|2025-02-14 06:45:00|6857.6|6842.6|6855.6|6840.6|6860.6|6845.6|6854.6|6839.6|3
1739515800000|2025-02-14 06:50:00|6855.1|6840.1|6854.1|6839.1|6855.1|6840.1|6853.1|6838.1|0
1739516100000|2025-02-14 06:55:00|6854.6|6839.6|6859.1|6844.1|6859.1|6844.1|6854.6|6839.6|5
1739516400000|2025-02-14 07:00:00|6859.6|6844.6|6861.1|6846.1|6861.1|6846.1|6858.6|6843.6|5
1739516700000|2025-02-14 07:05:00|6861.6|6846.6|6865.1|6850.1|6867.1|6852.1|6861.6|6846.6|9
1739517000000|2025-02-14 07:10:00|6865.6|6850.6|6865.1|6850.1|6866.1|6851.1|6863.1|6848.1|10
1739517300000|2025-02-14 07:15:00|6865.6|6850.6|6867.1|6852.1|6868.6|6853.6|6865.6|6850.6|4
1739517600000|2025-02-14 07:20:00|6866.6|6851.6|6865.1|6850.1|6867.1|6852.1|6865.1|6850.1|4
1739517900000|2025-02-14 07:25:00|6865.6|6850.6|6867.1|6852.1|6867.6|6852.6|6864.1|6849.1|4
1739518200000|2025-02-14 07:30:00|6866.1|6851.1|6866.6|6851.6|6866.6|6851.6|6866.1|6851.1|2
1739518500000|2025-02-14 07:35:00|6867.1|6852.1|6867.1|6852.1|6868.6|6853.6|6866.6|6851.6|7
1739518800000|2025-02-14 07:40:00|6866.1|6851.1|6866.1|6851.1|6869.1|6854.1|6866.1|6851.1|3
1739519100000|2025-02-14 07:45:00|6865.6|6850.6|6867.6|6852.6|6869.1|6854.1|6865.6|6850.6|18
1739519400000|2025-02-14 07:50:00|6869.1|6854.1|6863.1|6848.1|6871.6|6856.6|6862.1|6847.1|80
1739519700000|2025-02-14 07:55:00|6865.1|6850.1|6861.1|6846.1|6865.1|6850.1|6861.1|6846.1|8
1739520000000|2025-02-14 08:00:00|6862.1|6847.1|6863.6|6848.6|6865.1|6850.1|6862.1|6847.1|30
1739520300000|2025-02-14 08:05:00|6864.6|6849.6|6866.6|6851.6|6868.1|6853.1|6862.1|6847.1|0
1739520600000|2025-02-14 08:10:00|6865.6|6850.6|6862.1|6847.1|6868.1|6853.1|6859.6|6844.6|9
1739520900000|2025-02-14 08:15:00|6862.6|6847.6|6864.1|6849.1|6866.1|6851.1|6860.1|6845.1|34
1739521200000|2025-02-14 08:20:00|6862.6|6847.6|6860.1|6845.1|6864.1|6849.1|6859.1|6844.1|9
1739521500000|2025-02-14 08:25:00|6860.6|6845.6|6860.1|6845.1|6861.6|6846.6|6860.1|6845.1|0
1739521800000|2025-02-14 08:30:00|6859.6|6844.6|6860.1|6845.1|6860.1|6845.1|6859.6|6844.6|1
1739522100000|2025-02-14 08:35:00|6857.1|6842.1|6853.1|6838.1|6857.6|6842.6|6850.1|6835.1|58
1739522400000|2025-02-14 08:40:00|6853.6|6838.6|6852.1|6837.1|6854.1|6839.1|6851.1|6836.1|2
1739522700000|2025-02-14 08:45:00|6852.6|6837.6|6851.6|6836.6|6853.1|6838.1|6851.6|6836.6|3
1739523000000|2025-02-14 08:50:00|6850.6|6835.6|6852.2|6837.2|6853.1|6838.1|6848.6|6833.6|3
1739523300000|2025-02-14 08:55:00|6852.6|6837.6|6850.1|6835.1|6853.1|6838.1|6848.6|6833.6|6
1739523600000|2025-02-14 09:00:00|6850.6|6835.6|6854.1|6839.1|6854.6|6839.6|6850.6|6835.6|3
1739523900000|2025-02-14 09:05:00|6854.2|6839.2|6853.2|6838.2|6854.7|6839.7|6852.7|6837.7|0
1739524200000|2025-02-14 09:10:00|6855.2|6840.2|6859.1|6844.1|6859.6|6844.6|6855.2|6840.2|12
1739524500000|2025-02-14 09:15:00|6859.2|6844.2|6859.7|6844.7|6860.1|6845.1|6858.2|6843.2|3
1739524800000|2025-02-14 09:20:00|6860.1|6845.1|6860.7|6845.7|6862.2|6847.2|6859.7|6844.7|30
1739525100000|2025-02-14 09:25:00|6862.2|6847.2|6864.2|6849.2|6864.2|6849.2|6861.7|6846.7|4
1739525400000|2025-02-14 09:30:00|6863.7|6848.7|6863.2|6848.2|6865.2|6850.2|6863.2|6848.2|10
1739525700000|2025-02-14 09:35:00|6863.7|6848.7|6865.2|6850.2|6865.2|6850.2|6862.2|6847.2|5
1739526000000|2025-02-14 09:40:00|6864.2|6849.2|6858.7|6843.7|6865.2|6850.2|6856.7|6841.7|10
1739526300000|2025-02-14 09:45:00|6858.2|6843.2|6855.2|6840.2|6858.7|6843.7|6855.2|6840.2|9
1739526600000|2025-02-14 09:50:00|6855.7|6840.7|6860.2|6845.2|6860.2|6845.2|6855.7|6840.7|186
1739526900000|2025-02-14 09:55:00|6860.7|6845.7|6861.2|6846.2|6862.7|6847.7|6860.2|6845.2|12
1739527200000|2025-02-14 10:00:00|6862.2|6847.2|6865.2|6850.2|6865.2|6850.2|6861.7|6846.7|15
1739527500000|2025-02-14 10:05:00|6865.7|6850.7|6864.7|6849.7|6866.2|6851.2|6863.2|6848.2|14
1739527800000|2025-02-14 10:10:00|6866.2|6851.2|6864.7|6849.7|6867.2|6852.2|6864.7|6849.7|15
1739528100000|2025-02-14 10:15:00|6865.2|6850.2|6866.2|6851.2|6867.7|6852.7|6865.2|6850.2|54
1739528400000|2025-02-14 10:20:00|6865.7|6850.7|6861.2|6846.2|6867.2|6852.2|6859.2|6844.2|40
1739528700000|2025-02-14 10:25:00|6860.7|6845.7|6862.2|6847.2|6863.2|6848.2|6860.2|6845.2|19
1739529000000|2025-02-14 10:30:00|6861.7|6846.7|6861.2|6846.2|6862.2|6847.2|6859.2|6844.2|2
1739529300000|2025-02-14 10:35:00|6860.7|6845.7|6859.2|6844.2|6861.7|6846.7|6859.2|6844.2|3
1739529600000|2025-02-14 10:40:00|6859.3|6844.3|6859.2|6844.2|6861.2|6846.2|6859.2|6844.2|2
1739529900000|2025-02-14 10:45:00|6857.2|6842.2|6856.7|6841.7|6857.2|6842.2|6855.7|6840.7|5
1739530200000|2025-02-14 10:50:00|6856.8|6841.8|6858.2|6843.2|6859.2|6844.2|6856.2|6841.2|6
1739530500000|2025-02-14 10:55:00|6857.8|6842.8|6858.3|6843.3|6859.8|6844.8|6857.2|6842.2|1
1739530800000|2025-02-14 11:00:00|6858.2|6843.2|6850.7|6835.7|6858.2|6843.2|6850.7|6835.7|28
1739531100000|2025-02-14 11:05:00|6851.2|6836.2|6847.7|6832.7|6851.2|6836.2|6847.2|6832.2|35
1739531400000|2025-02-14 11:10:00|6848.3|6833.3|6847.7|6832.7|6851.7|6836.7|6847.3|6832.3|29
1739531700000|2025-02-14 11:15:00|6848.2|6833.2|6846.2|6831.2|6848.2|6833.2|6846.2|6831.2|17
1739532000000|2025-02-14 11:20:00|6846.7|6831.7|6845.8|6830.8|6846.8|6831.8|6845.8|6830.8|10
1739532300000|2025-02-14 11:25:00|6845.7|6830.7|6840.8|6825.8|6845.7|6830.7|6840.8|6825.8|6
1739532600000|2025-02-14 11:30:00|6841.8|6826.8|6841.8|6826.8|6845.3|6830.3|6840.8|6825.8|37
1739532900000|2025-02-14 11:35:00|6842.8|6827.8|6840.8|6825.8|6842.8|6827.8|6840.8|6825.8|0
1739533200000|2025-02-14 11:40:00|6840.7|6825.7|6828.8|6813.8|6840.7|6825.7|6825.3|6810.3|42
1739533500000|2025-02-14 11:45:00|6828.7|6813.7|6829.3|6814.3|6829.3|6814.3|6824.3|6809.3|2
1739533800000|2025-02-14 11:50:00|6827.8|6812.8|6830.3|6815.3|6830.3|6815.3|6825.3|6810.3|8
1739534100000|2025-02-14 11:55:00|6829.8|6814.8|6831.3|6816.3|6831.8|6816.8|6825.3|6810.3|9
1739534400000|2025-02-14 12:00:00|6829.8|6814.8|6829.3|6814.3|6831.8|6816.8|6826.8|6811.8|32
1739534700000|2025-02-14 12:05:00|6830.3|6815.3|6834.3|6819.3|6838.8|6823.8|6830.3|6815.3|4
1739535000000|2025-02-14 12:10:00|6833.8|6818.8|6834.8|6819.8|6836.8|6821.8|6833.8|6818.8|7
1739535300000|2025-02-14 12:15:00|6834.3|6819.3|6834.3|6819.3|6835.3|6820.3|6834.3|6819.3|0
1739535600000|2025-02-14 12:20:00|6834.8|6819.8|6835.3|6820.3|6835.8|6820.8|6832.8|6817.8|26
1739535900000|2025-02-14 12:25:00|6835.8|6820.8|6835.3|6820.3|6837.3|6822.3|6834.8|6819.8|189
1739536200000|2025-02-14 12:30:00|6835.8|6820.8|6827.3|6812.3|6835.8|6820.8|6826.4|6811.4|78
1739536500000|2025-02-14 12:35:00|6826.8|6811.8|6823.9|6808.9|6827.3|6812.3|6823.4|6808.4|10
1739536800000|2025-02-14 12:40:00|6824.9|6809.9|6819.3|6804.3|6824.9|6809.9|6815.4|6800.4|64
1739537100000|2025-02-14 12:45:00|6819.4|6804.4|6820.3|6805.3|6821.3|6806.3|6818.4|6803.4|23
1739537400000|2025-02-14 12:50:00|6820.8|6805.8|6820.8|6805.8|6821.8|6806.8|6819.9|6804.9|10
1739537700000|2025-02-14 12:55:00|6821.3|6806.3|6815.8|6800.8|6821.3|6806.3|6815.8|6800.8|6
1739538000000|2025-02-14 13:00:00|6815.9|6800.9|6825.4|6810.4|6835.4|6820.4|6814.9|6799.9|204
1739538300000|2025-02-14 13:05:00|6824.9|6809.9|6825.4|6810.4|6825.4|6810.4|6819.4|6804.4|28
1739538600000|2025-02-14 13:10:00|6824.9|6809.9|6835.5|6820.5|6836|6821|6824.9|6809.9|100
1739538900000|2025-02-14 13:15:00|6836|6821|6842.4|6827.4|6843.4|6828.4|6834|6819|82
1739539200000|2025-02-14 13:20:00|6842.9|6827.9|6843.4|6828.4|6851.4|6836.4|6842.9|6827.9|59
1739539500000|2025-02-14 13:25:00|6845.4|6830.4|6841.4|6826.4|6848.4|6833.4|6841.4|6826.4|30
1739539800000|2025-02-14 13:30:00|6842.9|6827.9|6849.4|6834.4|6851.9|6836.9|6842.9|6827.9|60
1739540100000|2025-02-14 13:35:00|6849.9|6834.9|6850.9|6835.9|6851.9|6836.9|6848.4|6833.4|49
1739540400000|2025-02-14 13:40:00|6851.4|6836.4|6851.4|6836.4|6853.9|6838.9|6851.4|6836.4|35
1739540700000|2025-02-14 13:45:00|6850.9|6835.9|6852.9|6837.9|6852.9|6837.9|6848.9|6833.9|23
1739541000000|2025-02-14 13:50:00|6853.4|6838.4|6851.4|6836.4|6853.4|6838.4|6850.4|6835.4|110
1739541300000|2025-02-14 13:55:00|6852.4|6837.4|6849.4|6834.4|6852.9|6837.9|6846.9|6831.9|29
1739541600000|2025-02-14 14:00:00|6850.4|6835.4|6850.4|6835.4|6853.4|6838.4|6845.5|6830.5|74
1739541900000|2025-02-14 14:05:00|6850.9|6835.9|6856.9|6841.9|6857.4|6842.4|6850.9|6835.9|20
1739542200000|2025-02-14 14:10:00|6855.4|6840.4|6855|6840|6855.9|6840.9|6853|6838|238
1739542500000|2025-02-14 14:15:00|6854.5|6839.5|6848.5|6833.5|6854.5|6839.5|6848.5|6833.5|10
1739542800000|2025-02-14 14:20:00|6848.4|6833.4|6855.5|6840.5|6855.5|6840.5|6847.5|6832.5|61
1739543100000|2025-02-14 14:25:00|6855|6840|6852|6837|6856.9|6841.9|6852|6837|76
1739543400000|2025-02-14 14:30:00|6852.4|6837.4|6856|6841|6858.4|6843.4|6852.4|6837.4|123
1739543700000|2025-02-14 14:35:00|6856.9|6841.9|6855|6840|6858|6843|6854.5|6839.5|23
1739544000000|2025-02-14 14:40:00|6856.5|6841.5|6864|6849|6865|6850|6855.5|6840.5|52
1739544300000|2025-02-14 14:45:00|6864.5|6849.5|6865.5|6850.5|6866.5|6851.5|6863.5|6848.5|117
1739544600000|2025-02-14 14:50:00|6864|6849|6870|6855|6870|6855|6863.5|6848.5|119
1739544900000|2025-02-14 14:55:00|6869|6854|6866.5|6851.5|6870|6855|6865|6850|28
1739545200000|2025-02-14 15:00:00|6867.5|6852.5|6865.5|6850.5|6868.5|6853.5|6859|6844|189
1739545500000|2025-02-14 15:05:00|6866.5|6851.5|6867.1|6852.1|6871.5|6856.5|6864.5|6849.5|160
1739545800000|2025-02-14 15:10:00|6867.6|6852.6|6866.6|6851.6|6867.6|6852.6|6865.1|6850.1|55
1739546100000|2025-02-14 15:15:00|6865.6|6850.6|6862.6|6847.6|6867.1|6852.1|6861.1|6846.1|42
1739546400000|2025-02-14 15:20:00|6861.6|6846.6|6865.6|6850.6|6867.6|6852.6|6860.6|6845.6|34
1739546700000|2025-02-14 15:25:00|6868.1|6853.1|6870.6|6855.6|6876.1|6861.1|6868.1|6853.1|87
1739547000000|2025-02-14 15:30:00|6871.1|6856.1|6877.6|6862.6|6879.1|6864.1|6870.6|6855.6|214
1739547300000|2025-02-14 15:35:00|6877.7|6862.7|6885.1|6870.1|6888.6|6873.6|6877.7|6862.7|95
1739547600000|2025-02-14 15:40:00|6885.6|6870.6|6868.1|6853.1|6885.6|6870.6|6867.1|6852.1|46
1739547900000|2025-02-14 15:45:00|6867.6|6852.6|6865.1|6850.1|6867.6|6852.6|6858.1|6843.1|87
1739548200000|2025-02-14 15:50:00|6864.1|6849.1|6851.1|6836.1|6867.6|6852.6|6849.6|6834.6|23
1739548500000|2025-02-14 15:55:00|6850.6|6835.6|6845.6|6830.6|6850.6|6835.6|6844.1|6829.1|15
1739548800000|2025-02-14 16:00:00|6845.1|6830.1|6843.7|6828.7|6847.1|6832.1|6841.2|6826.2|24
1739549100000|2025-02-14 16:05:00|6844.2|6829.2|6843.7|6828.7|6845.1|6830.1|6840.2|6825.2|20
1739549400000|2025-02-14 16:10:00|6843.2|6828.2|6842.7|6827.7|6844.7|6829.7|6840.2|6825.2|9
1739549700000|2025-02-14 16:15:00|6840.7|6825.7|6833.7|6818.7|6840.7|6825.7|6832.2|6817.2|120
1739550000000|2025-02-14 16:20:00|6834.2|6819.2|6837.7|6822.7|6841.7|6826.7|6830.7|6815.7|106
1739550300000|2025-02-14 16:25:00|6837.2|6822.2|6842.7|6827.7|6842.7|6827.7|6835.2|6820.2|27
1739550600000|2025-02-14 16:30:00|6843.7|6828.7|6835.7|6820.7|6843.7|6828.7|6830.2|6815.2|37
1739550900000|2025-02-14 16:35:00|6837.2|6822.2|6839.2|6824.2|6842.7|6827.7|6836.7|6821.7|28
1739551200000|2025-02-14 16:40:00|6838.7|6823.7|6835.7|6820.7|6839.2|6824.2|6834.2|6819.2|33
1739551500000|2025-02-14 16:45:00|6835.2|6820.2|6834.7|6819.7|6835.2|6820.2|6831.7|6816.7|37
1739551800000|2025-02-14 16:50:00|6833.7|6818.7|6833.7|6818.7|6837.7|6822.7|6833.7|6818.7|188
1739552100000|2025-02-14 16:55:00|6834.7|6819.7|6838.2|6823.2|6839.2|6824.2|6834.7|6819.7|53
1739552400000|2025-02-14 17:00:00|6837.7|6822.7|6832.7|6817.7|6837.7|6822.7|6830.7|6815.7|34
1739552700000|2025-02-14 17:05:00|6833.7|6818.7|6831.7|6816.7|6834.2|6819.2|6831.2|6816.2|117
1739553000000|2025-02-14 17:10:00|6831.2|6816.2|6831.2|6816.2|6832.7|6817.7|6830.2|6815.2|46
1739553300000|2025-02-14 17:15:00|6830.7|6815.7|6830.7|6815.7|6832.2|6817.2|6830.2|6815.2|33
1739553600000|2025-02-14 17:20:00|6830.2|6815.2|6832.7|6817.7|6832.7|6817.7|6828.2|6813.2|21
1739553900000|2025-02-14 17:25:00|6833.7|6818.7|6826.2|6811.2|6833.7|6818.7|6826.2|6811.2|164
1739554200000|2025-02-14 17:30:00|6827.7|6812.7|6827.7|6812.7|6831.7|6816.7|6827.7|6812.7|54
1739554500000|2025-02-14 17:35:00|6827.2|6812.2|6827.7|6812.7|6828.7|6813.7|6826.2|6811.2|83
1739554800000|2025-02-14 17:40:00|6827.2|6812.2|6825.1|6810.1|6828.2|6813.2|6824.2|6809.2|335
1739555100000|2025-02-14 17:45:00|6824.6|6809.6|6830.1|6815.1|6830.1|6815.1|6823.1|6808.1|79
1739555400000|2025-02-14 17:50:00|6828.7|6813.7|6836.1|6821.1|6836.6|6821.6|6828.6|6813.6|93
1739555700000|2025-02-14 17:55:00|6835.6|6820.6|6828.6|6813.6|6841.6|6826.6|6828.6|6813.6|142
1739556000000|2025-02-14 18:00:00|6828.1|6813.1|6832.6|6817.6|6833.1|6818.1|6828.1|6813.1|266
1739556300000|2025-02-14 18:05:00|6832.1|6817.1|6825.1|6810.1|6832.6|6817.6|6825.1|6810.1|80
1739556600000|2025-02-14 18:10:00|6825.6|6810.6|6824.6|6809.6|6828.1|6813.1|6824.1|6809.1|498
1739556900000|2025-02-14 18:15:00|6824.1|6809.1|6820.1|6805.1|6824.6|6809.6|6818.1|6803.1|96
1739557200000|2025-02-14 18:20:00|6820.6|6805.6|6821.1|6806.1|6823.1|6808.1|6819.6|6804.6|122
1739557500000|2025-02-14 18:25:00|6821.6|6806.6|6820.6|6805.6|6823.1|6808.1|6820.1|6805.1|124
1739557800000|2025-02-14 18:30:00|6821.1|6806.1|6823.6|6808.6|6827.1|6812.1|6820.6|6805.6|173
1739558100000|2025-02-14 18:35:00|6824.1|6809.1|6826|6811|6827.5|6812.5|6823.6|6808.6|301
1739558400000|2025-02-14 18:40:00|6825.6|6810.6|6828.6|6813.6|6829.5|6814.5|6825.1|6810.1|231
1739558700000|2025-02-14 18:45:00|6828.5|6813.5|6831|6816|6832.5|6817.5|6827|6812|158
1739559000000|2025-02-14 18:50:00|6830.5|6815.5|6832.6|6817.6|6833.1|6818.1|6829|6814|110
1739559300000|2025-02-14 18:55:00|6833.1|6818.1|6836.6|6821.6|6838.6|6823.6|6830.6|6815.6|159
1739559600000|2025-02-14 19:00:00|6834.6|6819.6|6841.6|6826.6|6842.1|6827.1|6834.6|6819.6|156
1739559900000|2025-02-14 19:05:00|6842.1|6827.1|6837.1|6822.1|6842.1|6827.1|6837.1|6822.1|182
1739560200000|2025-02-14 19:10:00|6837.6|6822.6|6839.1|6824.1|6839.1|6824.1|6832.1|6817.1|956
1739560500000|2025-02-14 19:15:00|6839.2|6824.2|6838.7|6823.7|6841.7|6826.7|6835.7|6820.7|302
1739844000000|2025-02-18 02:00:00|6878.9|6863.9|6873.5|6858.5|6886.4|6871.4|6873|6858|523
1739844300000|2025-02-18 02:05:00|6874|6859|6868|6853|6874|6859|6866|6851|117
1739844600000|2025-02-18 02:10:00|6867.5|6852.5|6877.5|6862.5|6879|6864|6867|6852|426
1739844900000|2025-02-18 02:15:00|6880.5|6865.5|6876|6861|6880.5|6865.5|6875.5|6860.5|25
1739845200000|2025-02-18 02:20:00|6875.6|6860.6|6868.5|6853.5|6875.6|6860.6|6867|6852|78
1739845500000|2025-02-18 02:25:00|6869|6854|6871.6|6856.6|6872.1|6857.1|6869|6854|52
1739845800000|2025-02-18 02:30:00|6872|6857|6879|6864|6879.5|6864.5|6871.5|6856.5|121
1739846100000|2025-02-18 02:35:00|6880|6865|6884|6869|6884.5|6869.5|6878.6|6863.6|36
1739846400000|2025-02-18 02:40:00|6884.5|6869.5|6887.5|6872.5|6889|6874|6884.5|6869.5|31
1739846700000|2025-02-18 02:45:00|6887|6872|6890|6875|6890.5|6875.5|6886|6871|18
1739847000000|2025-02-18 02:50:00|6889.5|6874.5|6887.5|6872.5|6890.5|6875.5|6885|6870|21
1739847300000|2025-02-18 02:55:00|6887.6|6872.6|6886.5|6871.5|6889|6874|6883.1|6868.1|125
1739847600000|2025-02-18 03:00:00|6886.6|6871.6|6884.1|6869.1|6886.6|6871.6|6883.1|6868.1|72
1739847900000|2025-02-18 03:05:00|6885.6|6870.6|6888.1|6873.1|6889.1|6874.1|6884.6|6869.6|24
1739848200000|2025-02-18 03:10:00|6887.6|6872.6|6890.6|6875.6|6891.1|6876.1|6884.1|6869.1|32
1739848500000|2025-02-18 03:15:00|6891.1|6876.1|6899|6884|6901.5|6886.5|6891.1|6876.1|47
1739848800000|2025-02-18 03:20:00|6898.5|6883.5|6900|6885|6902|6887|6897.5|6882.5|25
1739849100000|2025-02-18 03:25:00|6900.1|6885.1|6903|6888|6903.5|6888.5|6900.1|6885.1|132
1739849400000|2025-02-18 03:30:00|6903.5|6888.5|6903.5|6888.5|6903.5|6888.5|6902|6887|22
1739849700000|2025-02-18 03:35:00|6903.6|6888.6|6903.6|6888.6|6903.6|6888.6|6900.6|6885.6|11
1739850000000|2025-02-18 03:40:00|6913|6898|6907.1|6892.1|6913|6898|6903.1|6888.1|54
1739850300000|2025-02-18 03:45:00|6905.1|6890.1|6907.6|6892.6|6907.6|6892.6|6899.6|6884.6|112
1739850600000|2025-02-18 03:50:00|6908|6893|6907.6|6892.6|6909.1|6894.1|6907.1|6892.1|18
1739850900000|2025-02-18 03:55:00|6908.1|6893.1|6909.1|6894.1|6910.1|6895.1|6907.6|6892.6|29
1739851200000|2025-02-18 04:00:00|6910.1|6895.1|6910.6|6895.6|6912|6897|6909.1|6894.1|8
1739851500000|2025-02-18 04:05:00|6910.1|6895.1|6911.5|6896.5|6911.5|6896.5|6908.1|6893.1|18
1739851800000|2025-02-18 04:10:00|6912|6897|6913|6898|6915|6900|6911.5|6896.5|53
1739852100000|2025-02-18 04:15:00|6913.5|6898.5|6912.5|6897.5|6914|6899|6910.6|6895.6|17
1739852400000|2025-02-18 04:20:00|6911.6|6896.6|6911.6|6896.6|6912.6|6897.6|6911.1|6896.1|15
1739852700000|2025-02-18 04:25:00|6911.1|6896.1|6913.1|6898.1|6914.5|6899.5|6908.1|6893.1|25
1739853000000|2025-02-18 04:30:00|6913.6|6898.6|6913.1|6898.1|6914|6899|6912.1|6897.1|8
1739853300000|2025-02-18 04:35:00|6914.1|6899.1|6914.6|6899.6|6914.6|6899.6|6914.1|6899.1|6
1739853600000|2025-02-18 04:40:00|6915.5|6900.5|6913.1|6898.1|6915.5|6900.5|6911.1|6896.1|41
1739853900000|2025-02-18 04:45:00|6913|6898|6916.1|6901.1|6917.6|6902.6|6913|6898|16
1739854200000|2025-02-18 04:50:00|6915.6|6900.6|6916.1|6901.1|6917.1|6902.1|6914.1|6899.1|24
1739854500000|2025-02-18 04:55:00|6916.6|6901.6|6918.1|6903.1|6918.1|6903.1|6916.1|6901.1|9
1739854800000|2025-02-18 05:00:00|6917.6|6902.6|6915.1|6900.1|6917.6|6902.6|6915.1|6900.1|17
1739855100000|2025-02-18 05:05:00|6914.6|6899.6|6914.6|6899.6|6915.1|6900.1|6913.6|6898.6|4
1739855400000|2025-02-18 05:10:00|6915.1|6900.1|6914.1|6899.1|6915.6|6900.6|6914.1|6899.1|3
1739855700000|2025-02-18 05:15:00|6914.6|6899.6|6915.1|6900.1|6915.1|6900.1|6912.6|6897.6|3
1739856000000|2025-02-18 05:20:00|6915.6|6900.6|6914.7|6899.7|6915.7|6900.7|6914.1|6899.1|13
1739856300000|2025-02-18 05:25:00|6913.7|6898.7|6912.2|6897.2|6913.7|6898.7|6912.2|6897.2|7
1739856600000|2025-02-18 05:30:00|6911.7|6896.7|6916.7|6901.7|6918.1|6903.1|6908.2|6893.2|81
1739856900000|2025-02-18 05:35:00|6917.1|6902.1|6916.2|6901.2|6917.2|6902.2|6915.7|6900.7|25
1739857200000|2025-02-18 05:40:00|6916.7|6901.7|6918.2|6903.2|6919.7|6904.7|6916.7|6901.7|19
1739857500000|2025-02-18 05:45:00|6918.7|6903.7|6915.7|6900.7|6919.2|6904.2|6915.2|6900.2|24
1739857800000|2025-02-18 05:50:00|6916.2|6901.2|6916.2|6901.2|6916.7|6901.7|6915.2|6900.2|10
1739858100000|2025-02-18 05:55:00|6915.7|6900.7|6914.2|6899.2|6916.2|6901.2|6913.2|6898.2|18
1739858400000|2025-02-18 06:00:00|6914.7|6899.7|6912.7|6897.7|6914.7|6899.7|6907.7|6892.7|66
1739858700000|2025-02-18 06:05:00|6913.2|6898.2|6920.2|6905.2|6920.2|6905.2|6913.2|6898.2|32
1739859000000|2025-02-18 06:10:00|6919.7|6904.7|6919.7|6904.7|6920.2|6905.2|6919.7|6904.7|10
1739859300000|2025-02-18 06:15:00|6920.2|6905.2|6919.7|6904.7|6920.2|6905.2|6919.7|6904.7|6
1739859600000|2025-02-18 06:20:00|6920.2|6905.2|6919.7|6904.7|6920.7|6905.7|6919.7|6904.7|40
1739859900000|2025-02-18 06:25:00|6920.7|6905.7|6919.7|6904.7|6920.7|6905.7|6919.7|6904.7|18
1739860200000|2025-02-18 06:30:00|6920.2|6905.2|6919.7|6904.7|6920.7|6905.7|6919.7|6904.7|10
1739860500000|2025-02-18 06:35:00|6920.7|6905.7|6919.7|6904.7|6920.7|6905.7|6919.7|6904.7|24
1739860800000|2025-02-18 06:40:00|6920.2|6905.2|6921.2|6906.2|6921.7|6906.7|6919.7|6904.7|42
1739861100000|2025-02-18 06:45:00|6920.7|6905.7|6923.7|6908.7|6923.7|6908.7|6920.2|6905.2|95
1739861400000|2025-02-18 06:50:00|6922.7|6907.7|6923.7|6908.7|6923.7|6908.7|6922.2|6907.2|18
1739861700000|2025-02-18 06:55:00|6924.7|6909.7|6925.2|6910.2|6927.7|6912.7|6924.7|6909.7|145
1739862000000|2025-02-18 07:00:00|6924.7|6909.7|6927.7|6912.7|6928.2|6913.2|6924.7|6909.7|15
1739862300000|2025-02-18 07:05:00|6928.2|6913.2|6923.2|6908.2|6928.2|6913.2|6922.2|6907.2|52
1739862600000|2025-02-18 07:10:00|6922.7|6907.7|6925.7|6910.7|6926.7|6911.7|6922.7|6907.7|11
1739862900000|2025-02-18 07:15:00|6926.2|6911.2|6926.2|6911.2|6926.3|6911.3|6925.7|6910.7|4
1739863200000|2025-02-18 07:20:00|6926.3|6911.3|6924.7|6909.7|6926.7|6911.7|6922.8|6907.8|25
1739863500000|2025-02-18 07:25:00|6923.7|6908.7|6923.7|6908.7|6924.7|6909.7|6923.7|6908.7|25
1739863800000|2025-02-18 07:30:00|6923.2|6908.2|6924.2|6909.2|6924.2|6909.2|6923.2|6908.2|26
1739864100000|2025-02-18 07:35:00|6924.3|6909.3|6923.8|6908.8|6925.2|6910.2|6923.8|6908.8|15
1739864400000|2025-02-18 07:40:00|6923.7|6908.7|6924.2|6909.2|6925.8|6910.8|6923.7|6908.7|59
1739864700000|2025-02-18 07:45:00|6924.7|6909.7|6922.8|6907.8|6924.7|6909.7|6922.3|6907.3|33
1739865000000|2025-02-18 07:50:00|6923.3|6908.3|6923.8|6908.8|6926.3|6911.3|6922.8|6907.8|25
1739865300000|2025-02-18 07:55:00|6923.3|6908.3|6925.3|6910.3|6925.8|6910.8|6923.3|6908.3|16
1739865600000|2025-02-18 08:00:00|6926.3|6911.3|6923.3|6908.3|6927.8|6912.8|6921.3|6906.3|295
1739865900000|2025-02-18 08:05:00|6924.3|6909.3|6915.8|6900.8|6924.3|6909.3|6915.8|6900.8|87
1739866200000|2025-02-18 08:10:00|6915.3|6900.3|6915.8|6900.8|6919.3|6904.3|6911.8|6896.8|61
1739866500000|2025-02-18 08:15:00|6913.8|6898.8|6912.3|6897.3|6916.3|6901.3|6911.8|6896.8|104
1739866800000|2025-02-18 08:20:00|6911.8|6896.8|6906.3|6891.3|6912.3|6897.3|6906.3|6891.3|65
1739867100000|2025-02-18 08:25:00|6905.8|6890.8|6906.8|6891.8|6906.8|6891.8|6901.4|6886.4|35
1739867400000|2025-02-18 08:30:00|6907.3|6892.3|6914.3|6899.3|6917.3|6902.3|6907.3|6892.3|53
1739867700000|2025-02-18 08:35:00|6913.3|6898.3|6913.3|6898.3|6916.3|6901.3|6912.3|6897.3|21
1739868000000|2025-02-18 08:40:00|6913.8|6898.8|6915.3|6900.3|6915.3|6900.3|6911.3|6896.3|13
1739868300000|2025-02-18 08:45:00|6915.8|6900.8|6921.3|6906.3|6921.8|6906.8|6915.3|6900.3|37
1739868600000|2025-02-18 08:50:00|6921.8|6906.8|6923.8|6908.8|6923.8|6908.8|6921.8|6906.8|33
1739868900000|2025-02-18 08:55:00|6922.8|6907.8|6932.3|6917.3|6933.3|6918.3|6921.8|6906.8|160
1739869200000|2025-02-18 09:00:00|6931.8|6916.8|6931.8|6916.8|6933.8|6918.8|6930.8|6915.8|53
1739869500000|2025-02-18 09:05:00|6930.8|6915.8|6930.3|6915.3|6932.3|6917.3|6928.8|6913.8|36
1739869800000|2025-02-18 09:10:00|6929.8|6914.8|6927.3|6912.3|6930.8|6915.8|6926.3|6911.3|50
1739870100000|2025-02-18 09:15:00|6928.3|6913.3|6926.8|6911.8|6929.3|6914.3|6926.8|6911.8|35
1739870400000|2025-02-18 09:20:00|6927.3|6912.3|6929.3|6914.3|6929.3|6914.3|6927.3|6912.3|31
1739870700000|2025-02-18 09:25:00|6930.3|6915.3|6926.4|6911.4|6930.3|6915.3|6926.3|6911.3|24
1739871000000|2025-02-18 09:30:00|6926.3|6911.3|6921.4|6906.4|6928.3|6913.3|6920.4|6905.4|21
1739871300000|2025-02-18 09:35:00|6921.9|6906.9|6926.3|6911.3|6926.3|6911.3|6921.9|6906.9|10
1739871600000|2025-02-18 09:40:00|6926.8|6911.8|6925.4|6910.4|6926.8|6911.8|6923.8|6908.8|30
1739871900000|2025-02-18 09:45:00|6924.9|6909.9|6926.4|6911.4|6926.4|6911.4|6924.9|6909.9|2
1739872200000|2025-02-18 09:50:00|6925.9|6910.9|6924.4|6909.4|6926.4|6911.4|6922.9|6907.9|32
1739872500000|2025-02-18 09:55:00|6924.9|6909.9|6918.4|6903.4|6924.9|6909.9|6917.9|6902.9|39
1739872800000|2025-02-18 10:00:00|6917.9|6902.9|6913.4|6898.4|6918.4|6903.4|6909.4|6894.4|26
1739873100000|2025-02-18 10:05:00|6913.9|6898.9|6913.4|6898.4|6914.9|6899.9|6913.4|6898.4|30
1739873400000|2025-02-18 10:10:00|6914.4|6899.4|6917.9|6902.9|6919.9|6904.9|6913.9|6898.9|18
1739873700000|2025-02-18 10:15:00|6919.4|6904.4|6919.4|6904.4|6920.4|6905.4|6918.9|6903.9|15
1739874000000|2025-02-18 10:20:00|6918.9|6903.9|6917.9|6902.9|6921.4|6906.4|6917.9|6902.9|15
1739874300000|2025-02-18 10:25:00|6918.4|6903.4|6920.9|6905.9|6921.9|6906.9|6918.4|6903.4|4
1739874600000|2025-02-18 10:30:00|6918|6903|6918.9|6903.9|6919.4|6904.4|6917.9|6902.9|42
1739874900000|2025-02-18 10:35:00|6919.9|6904.9|6919.4|6904.4|6919.9|6904.9|6917.4|6902.4|169
1739875200000|2025-02-18 10:40:00|6918.9|6903.9|6920.9|6905.9|6920.9|6905.9|6917.9|6902.9|11
1739875500000|2025-02-18 10:45:00|6921.4|6906.4|6922.4|6907.4|6922.9|6907.9|6918.9|6903.9|64
1739875800000|2025-02-18 10:50:00|6920.4|6905.4|6921.9|6906.9|6921.9|6906.9|6918.9|6903.9|38
1739876100000|2025-02-18 10:55:00|6922.9|6907.9|6920.9|6905.9|6924.9|6909.9|6920.4|6905.4|28
1739876400000|2025-02-18 11:00:00|6920.4|6905.4|6912.5|6897.5|6921.9|6906.9|6912|6897|126
1739876700000|2025-02-18 11:05:00|6912.4|6897.4|6913|6898|6918.4|6903.4|6912.4|6897.4|34
1739877000000|2025-02-18 11:10:00|6913.5|6898.5|6912.9|6897.9|6914.9|6899.9|6910.9|6895.9|10
1739877300000|2025-02-18 11:15:00|6912.4|6897.4|6912.9|6897.9|6913.4|6898.4|6911.4|6896.4|6
1739877600000|2025-02-18 11:20:00|6913.9|6898.9|6914.5|6899.5|6915.9|6900.9|6913.9|6898.9|38
1739877900000|2025-02-18 11:25:00|6914.4|6899.4|6917.4|6902.4|6917.5|6902.5|6914|6899|19
1739878200000|2025-02-18 11:30:00|6917.5|6902.5|6917|6902|6918|6903|6917|6902|8
1739878500000|2025-02-18 11:35:00|6917.5|6902.5|6923.4|6908.4|6924|6909|6917|6902|66
1739878800000|2025-02-18 11:40:00|6923.9|6908.9|6925.4|6910.4|6925.4|6910.4|6923|6908|55
1739879100000|2025-02-18 11:45:00|6927|6912|6926|6911|6927|6912|6924.4|6909.4|72
1739879400000|2025-02-18 11:50:00|6925.5|6910.5|6925.5|6910.5|6926|6911|6925|6910|58
1739879700000|2025-02-18 11:55:00|6925|6910|6928.9|6913.9|6929|6914|6925|6910|59
1739880000000|2025-02-18 12:00:00|6929|6914|6928.5|6913.5|6929|6914|6928|6913|17
1739880300000|2025-02-18 12:05:00|6929|6914|6928|6913|6929|6914|6928|6913|56
1739880600000|2025-02-18 12:10:00|6927|6912|6922.5|6907.5|6928|6913|6921|6906|95
1739880900000|2025-02-18 12:15:00|6922|6907|6919|6904|6924.5|6909.5|6919|6904|29
1739881200000|2025-02-18 12:20:00|6919.5|6904.5|6913|6898|6919.5|6904.5|6912.5|6897.5|59
1739881500000|2025-02-18 12:25:00|6914|6899|6914|6899|6915|6900|6912.5|6897.5|56
1739881800000|2025-02-18 12:30:00|6915.5|6900.5|6920.5|6905.5|6922|6907|6915|6900|49
1739882100000|2025-02-18 12:35:00|6920|6905|6917|6902|6920.5|6905.5|6913.1|6898.1|90
1739882400000|2025-02-18 12:40:00|6917.5|6902.5|6912.1|6897.1|6919.1|6904.1|6912.1|6897.1|107
1739882700000|2025-02-18 12:45:00|6913.1|6898.1|6914.1|6899.1|6919.1|6904.1|6912.6|6897.6|62
1739883000000|2025-02-18 12:50:00|6913.6|6898.6|6911.1|6896.1|6915.1|6900.1|6910.1|6895.1|242
1739883300000|2025-02-18 12:55:00|6911.6|6896.6|6910.6|6895.6|6913.1|6898.1|6908.6|6893.6|100
1739883600000|2025-02-18 13:00:00|6910.1|6895.1|6920.1|6905.1|6923.1|6908.1|6910.1|6895.1|324
1739883900000|2025-02-18 13:05:00|6920.6|6905.6|6916.6|6901.6|6921.1|6906.1|6911.1|6896.1|250
1739884200000|2025-02-18 13:10:00|6917.1|6902.1|6916.6|6901.6|6918.6|6903.6|6914.1|6899.1|103
1739884500000|2025-02-18 13:15:00|6915.6|6900.6|6916.1|6901.1|6917.6|6902.6|6913.1|6898.1|303
1739884800000|2025-02-18 13:20:00|6917.1|6902.1|6917.1|6902.1|6918.6|6903.6|6914.1|6899.1|594
1739885100000|2025-02-18 13:25:00|6916.6|6901.6|6905.7|6890.7|6918.1|6903.1|6905.2|6890.2|196
1739885400000|2025-02-18 13:30:00|6905.2|6890.2|6900.2|6885.2|6909.1|6894.1|6900.2|6885.2|140
1739885700000|2025-02-18 13:35:00|6899.2|6884.2|6893.7|6878.7|6899.2|6884.2|6892.2|6877.2|244
1739886000000|2025-02-18 13:40:00|6894.7|6879.7|6886.7|6871.7|6894.7|6879.7|6885.2|6870.2|277
1739886300000|2025-02-18 13:45:00|6885.7|6870.7|6881.7|6866.7|6885.7|6870.7|6881.2|6866.2|126
1739886600000|2025-02-18 13:50:00|6881.2|6866.2|6886.2|6871.2|6889.7|6874.7|6881.2|6866.2|133
1739886900000|2025-02-18 13:55:00|6884.7|6869.7|6888.7|6873.7|6888.7|6873.7|6884.7|6869.7|120
1739887200000|2025-02-18 14:00:00|6889.7|6874.7|6899.7|6884.7|6901.2|6886.2|6889.7|6874.7|193
1739887500000|2025-02-18 14:05:00|6898.7|6883.7|6896.7|6881.7|6899.2|6884.2|6893.2|6878.2|251
1739887800000|2025-02-18 14:10:00|6897.2|6882.2|6898.7|6883.7|6898.7|6883.7|6895.2|6880.2|85
1739888100000|2025-02-18 14:15:00|6898.2|6883.2|6895.7|6880.7|6898.7|6883.7|6895.2|6880.2|97
1739888400000|2025-02-18 14:20:00|6895.2|6880.2|6887.8|6872.8|6896.7|6881.7|6887.3|6872.3|144
1739888700000|2025-02-18 14:25:00|6887.3|6872.3|6890.8|6875.8|6891.8|6876.8|6886.3|6871.3|101
1739889000000|2025-02-18 14:30:00|6891.3|6876.3|6885.3|6870.3|6897.8|6882.8|6885.3|6870.3|522
1739889300000|2025-02-18 14:35:00|6885.8|6870.8|6885.8|6870.8|6887.3|6872.3|6882.8|6867.8|203
1739889600000|2025-02-18 14:40:00|6886.8|6871.8|6894.3|6879.3|6899.3|6884.3|6885.8|6870.8|474
1739889900000|2025-02-18 14:45:00|6892.8|6877.8|6883.3|6868.3|6896.3|6881.3|6881.8|6866.8|395
1739890200000|2025-02-18 14:50:00|6882.8|6867.8|6866.8|6851.8|6883.8|6868.8|6866.8|6851.8|404
1739890500000|2025-02-18 14:55:00|6868.3|6853.3|6875.8|6860.8|6875.8|6860.8|6865.3|6850.3|284
1739890800000|2025-02-18 15:00:00|6875.3|6860.3|6866.8|6851.8|6876.3|6861.3|6861.8|6846.8|402
1739891100000|2025-02-18 15:05:00|6865.3|6850.3|6866.8|6851.8|6866.8|6851.8|6862.8|6847.8|196
1739891400000|2025-02-18 15:10:00|6867.3|6852.3|6873.8|6858.8|6873.8|6858.8|6865.3|6850.3|208
1739891700000|2025-02-18 15:15:00|6872.3|6857.3|6874.3|6859.3|6876.8|6861.8|6870.8|6855.8|487
1739892000000|2025-02-18 15:20:00|6874.8|6859.8|6882.8|6867.8|6885.3|6870.3|6872.3|6857.3|269
1739892300000|2025-02-18 15:25:00|6883.3|6868.3|6882.3|6867.3|6884.3|6869.3|6881.3|6866.3|385
1739892600000|2025-02-18 15:30:00|6883.3|6868.3|6879.8|6864.8|6892.3|6877.3|6879.8|6864.8|294
1739892900000|2025-02-18 15:35:00|6879.3|6864.3|6878.8|6863.8|6882.8|6867.8|6878.8|6863.8|79
1739893200000|2025-02-18 15:40:00|6880.8|6865.8|6883.8|6868.8|6886.3|6871.3|6879.3|6864.3|221
1739893500000|2025-02-18 15:45:00|6883.3|6868.3|6879.8|6864.8|6883.3|6868.3|6876.3|6861.3|240
1739893800000|2025-02-18 15:50:00|6879.3|6864.3|6881.3|6866.3|6884.8|6869.8|6876.8|6861.8|212
1739894100000|2025-02-18 15:55:00|6881.8|6866.8|6885.8|6870.8|6887.3|6872.3|6881.3|6866.3|248
1739894400000|2025-02-18 16:00:00|6887.3|6872.3|6890.3|6875.3|6896.3|6881.3|6886.3|6871.3|205
1739894700000|2025-02-18 16:05:00|6890.8|6875.8|6893.3|6878.3|6894.8|6879.8|6888.3|6873.3|171
1739895000000|2025-02-18 16:10:00|6893.8|6878.8|6892.8|6877.8|6895.8|6880.8|6892.8|6877.8|189
1739895300000|2025-02-18 16:15:00|6893.3|6878.3|6894.8|6879.8|6896.3|6881.3|6891.8|6876.8|120
1739895600000|2025-02-18 16:20:00|6895.3|6880.3|6902.3|6887.3|6902.3|6887.3|6894.8|6879.8|178
1739895900000|2025-02-18 16:25:00|6903.3|6888.3|6907.8|6892.8|6908.3|6893.3|6902.3|6887.3|213
1739896200000|2025-02-18 16:30:00|6908.3|6893.3|6907.3|6892.3|6909.3|6894.3|6906.8|6891.8|182
1739896500000|2025-02-18 16:35:00|6906.3|6891.3|6905.4|6890.4|6906.3|6891.3|6901.9|6886.9|186
1739896800000|2025-02-18 16:40:00|6905.8|6890.8|6908.3|6893.3|6909.3|6894.3|6903.4|6888.4|200
1739897100000|2025-02-18 16:45:00|6907.8|6892.8|6909.3|6894.3|6910.8|6895.8|6906.3|6891.3|223
1739897400000|2025-02-18 16:50:00|6909.4|6894.4|6909.3|6894.3|6912.8|6897.8|6906.9|6891.9|244
1739897700000|2025-02-18 16:55:00|6908.4|6893.4|6910.4|6895.4|6911.9|6896.9|6907.4|6892.4|265
1739898000000|2025-02-18 17:00:00|6910.9|6895.9|6911.9|6896.9|6912.4|6897.4|6906.9|6891.9|220
1739898300000|2025-02-18 17:05:00|6910.9|6895.9|6909.9|6894.9|6911.9|6896.9|6906.4|6891.4|92
1739898600000|2025-02-18 17:10:00|6909.4|6894.4|6908.9|6893.9|6909.4|6894.4|6906.4|6891.4|124
1739898900000|2025-02-18 17:15:00|6909.4|6894.4|6913.9|6898.9|6914.4|6899.4|6908.4|6893.4|94
1739899200000|2025-02-18 17:20:00|6913.4|6898.4|6917.9|6902.9|6917.9|6902.9|6912.4|6897.4|204
1739899500000|2025-02-18 17:25:00|6918.4|6903.4|6914.4|6899.4|6918.4|6903.4|6913.4|6898.4|181
1739899800000|2025-02-18 17:30:00|6914.9|6899.9|6913.4|6898.4|6915.4|6900.4|6913.4|6898.4|284
1739900100000|2025-02-18 17:35:00|6913.9|6898.9|6914.9|6899.9|6915.9|6900.9|6913.4|6898.4|238
1739900400000|2025-02-18 17:40:00|6915.4|6900.4|6911.9|6896.9|6917.4|6902.4|6911.9|6896.9|58
1739900700000|2025-02-18 17:45:00|6912.4|6897.4|6909.4|6894.4|6913.9|6898.9|6907.4|6892.4|201
1739901000000|2025-02-18 17:50:00|6909.9|6894.9|6907.9|6892.9|6910.4|6895.4|6903.9|6888.9|154
1739901300000|2025-02-18 17:55:00|6907.4|6892.4|6903.9|6888.9|6907.4|6892.4|6903.4|6888.4|250
1739901600000|2025-02-18 18:00:00|6903.4|6888.4|6899|6884|6903.4|6888.4|6898.4|6883.4|123
1739901900000|2025-02-18 18:05:00|6899.4|6884.4|6898.9|6883.9|6901.4|6886.4|6897.4|6882.4|124
1739902200000|2025-02-18 18:10:00|6899.9|6884.9|6902.9|6887.9|6902.9|6887.9|6898.4|6883.4|121
1739902500000|2025-02-18 18:15:00|6901.4|6886.4|6898.5|6883.5|6901.5|6886.5|6898.4|6883.4|86
1739902800000|2025-02-18 18:20:00|6899|6884|6899|6884|6900|6885|6898|6883|130
1739903100000|2025-02-18 18:25:00|6898.5|6883.5|6898|6883|6899.9|6884.9|6896|6881|179
1739903400000|2025-02-18 18:30:00|6897.5|6882.5|6896.5|6881.5|6898|6883|6895.4|6880.4|115
1739903700000|2025-02-18 18:35:00|6896.4|6881.4|6892.5|6877.5|6896.5|6881.5|6892.5|6877.5|122
1739904000000|2025-02-18 18:40:00|6893|6878|6893|6878|6896.5|6881.5|6892.5|6877.5|222
1739904300000|2025-02-18 18:45:00|6892.5|6877.5|6892.5|6877.5|6893.5|6878.5|6891.5|6876.5|121
1739904600000|2025-02-18 18:50:00|6892|6877|6891.5|6876.5|6894.5|6879.5|6890.5|6875.5|179
1739904900000|2025-02-18 18:55:00|6891|6876|6892.5|6877.5|6895.5|6880.5|6890.5|6875.5|157
1739905200000|2025-02-18 19:00:00|6892|6877|6894.1|6879.1|6896|6881|6890.5|6875.5|297
1739905500000|2025-02-18 19:05:00|6894.6|6879.6|6888.6|6873.6|6895.6|6880.6|6887.6|6872.6|630
1739905800000|2025-02-18 19:10:00|6886.6|6871.6|6892.1|6877.1|6901.5|6886.5|6882.6|6867.6|1511
1739906100000|2025-02-18 19:15:00|6892|6877|6900.5|6885.5|6908|6893|6892|6877|762
1739930400000|2025-02-19 02:00:00|6892|6877|6899|6884|6901|6886|6888|6873|181
1739930700000|2025-02-19 02:05:00|6898.5|6883.5|6896|6881|6899|6884|6889.6|6874.6|38
1739931000000|2025-02-19 02:10:00|6895.1|6880.1|6891.5|6876.5|6895.5|6880.5|6887.5|6872.5|37
1739931300000|2025-02-19 02:15:00|6891.1|6876.1|6890.5|6875.5|6893|6878|6890|6875|15
1739931600000|2025-02-19 02:20:00|6890.6|6875.6|6892|6877|6893|6878|6890.6|6875.6|6
1739931900000|2025-02-19 02:25:00|6892.5|6877.5|6890|6875|6892.5|6877.5|6889.1|6874.1|8
1739932200000|2025-02-19 02:30:00|6889.6|6874.6|6885.1|6870.1|6889.6|6874.6|6883.1|6868.1|30
1739932500000|2025-02-19 02:35:00|6885.6|6870.6|6887.1|6872.1|6887.6|6872.6|6885.6|6870.6|1
1739932800000|2025-02-19 02:40:00|6888.1|6873.1|6884.6|6869.6|6888.1|6873.1|6881.6|6866.6|57
1739933100000|2025-02-19 02:45:00|6885.1|6870.1|6883.6|6868.6|6885.1|6870.1|6883.1|6868.1|2
1739933400000|2025-02-19 02:50:00|6883.1|6868.1|6883.1|6868.1|6885.1|6870.1|6882.1|6867.1|12
1739933700000|2025-02-19 02:55:00|6882.6|6867.6|6883.1|6868.1|6884.1|6869.1|6882.6|6867.6|1
1739934000000|2025-02-19 03:00:00|6884.6|6869.6|6879.6|6864.6|6884.6|6869.6|6879.6|6864.6|33
1739934300000|2025-02-19 03:05:00|6880.1|6865.1|6881.6|6866.6|6882.1|6867.1|6879.6|6864.6|12
1739934600000|2025-02-19 03:10:00|6881.1|6866.1|6883.1|6868.1|6883.6|6868.6|6881.1|6866.1|14
1739934900000|2025-02-19 03:15:00|6883.6|6868.6|6886.1|6871.1|6887.1|6872.1|6882.6|6867.6|5
1739935200000|2025-02-19 03:20:00|6886.6|6871.6|6885.1|6870.1|6886.6|6871.6|6883.6|6868.6|3
1739935500000|2025-02-19 03:25:00|6885.6|6870.6|6881.7|6866.7|6885.6|6870.6|6881.7|6866.7|5
1739935800000|2025-02-19 03:30:00|6883.2|6868.2|6886.2|6871.2|6887.6|6872.6|6883.2|6868.2|11
1739936100000|2025-02-19 03:35:00|6885.2|6870.2|6885.2|6870.2|6885.2|6870.2|6884.2|6869.2|2
1739936400000|2025-02-19 03:40:00|6886.1|6871.1|6885.2|6870.2|6886.1|6871.1|6885.2|6870.2|1
1739936700000|2025-02-19 03:45:00|6884.7|6869.7|6883.2|6868.2|6885.2|6870.2|6883.2|6868.2|11
1739937000000|2025-02-19 03:50:00|6884.7|6869.7|6884.7|6869.7|6884.7|6869.7|6883.7|6868.7|37
1739937300000|2025-02-19 03:55:00|6885.1|6870.1|6885.2|6870.2|6885.2|6870.2|6884.2|6869.2|5
1739937600000|2025-02-19 04:00:00|6884.7|6869.7|6884.7|6869.7|6884.7|6869.7|6884.7|6869.7|0
1739937900000|2025-02-19 04:05:00|6884.2|6869.2|6883.7|6868.7|6884.7|6869.7|6883.7|6868.7|0
1739938200000|2025-02-19 04:10:00|6883.2|6868.2|6883.7|6868.7|6883.7|6868.7|6883.2|6868.2|2
1739938500000|2025-02-19 04:15:00|6882.7|6867.7|6881.7|6866.7|6882.7|6867.7|6880.7|6865.7|19
1739938800000|2025-02-19 04:20:00|6882.2|6867.2|6880.7|6865.7|6882.2|6867.2|6879.2|6864.2|13
1739939100000|2025-02-19 04:25:00|6880.8|6865.8|6879.8|6864.8|6880.8|6865.8|6879.7|6864.7|1
1739939400000|2025-02-19 04:30:00|6876.8|6861.8|6877.8|6862.8|6878.3|6863.3|6876.3|6861.3|4
1739939700000|2025-02-19 04:35:00|6878.3|6863.3|6877.3|6862.3|6878.3|6863.3|6875.8|6860.8|4
1739940000000|2025-02-19 04:40:00|6876.3|6861.3|6877.3|6862.3|6878.3|6863.3|6875.8|6860.8|47
1739940300000|2025-02-19 04:45:00|6876.8|6861.8|6876.3|6861.3|6877.3|6862.3|6876.3|6861.3|0
1739940600000|2025-02-19 04:50:00|6875.8|6860.8|6876.8|6861.8|6877.8|6862.8|6875.3|6860.3|244
1739940900000|2025-02-19 04:55:00|6877.8|6862.8|6878.3|6863.3|6879.3|6864.3|6875.9|6860.9|38
1739941200000|2025-02-19 05:00:00|6877.8|6862.8|6870.9|6855.9|6877.8|6862.8|6870.9|6855.9|24
1739941500000|2025-02-19 05:05:00|6871.4|6856.4|6869.9|6854.9|6871.9|6856.9|6869.9|6854.9|11
1739941800000|2025-02-19 05:10:00|6867.9|6852.9|6866.9|6851.9|6867.9|6852.9|6866.9|6851.9|11
1739942100000|2025-02-19 05:15:00|6867.9|6852.9|6866.9|6851.9|6867.9|6852.9|6866.9|6851.9|2
1739942400000|2025-02-19 05:20:00|6867.4|6852.4|6867.9|6852.9|6868.4|6853.4|6866.9|6851.9|7
1739942700000|2025-02-19 05:25:00|||||||||1
1739943000000|2025-02-19 05:30:00|6867.4|6852.4|6867.9|6852.9|6868.4|6853.4|6865.9|6850.9|10
1739943300000|2025-02-19 05:35:00|6868.4|6853.4|6868.5|6853.5|6868.5|6853.5|6867.9|6852.9|7
1739943600000|2025-02-19 05:40:00|6868|6853|6866|6851|6868|6853|6865.5|6850.5|18
1739943900000|2025-02-19 05:45:00|6865.5|6850.5|6864|6849|6865.5|6850.5|6863|6848|49
1739944200000|2025-02-19 05:50:00|6863|6848|6864.5|6849.5|6865|6850|6863|6848|12
1739944500000|2025-02-19 05:55:00|6865|6850|6865|6850|6866|6851|6863|6848|11
1739944800000|2025-02-19 06:00:00|6864.5|6849.5|6863|6848|6866|6851|6863|6848|23
1739945100000|2025-02-19 06:05:00|6862.5|6847.5|6864.9|6849.9|6865.4|6850.4|6862|6847|30
1739945400000|2025-02-19 06:10:00|6864.5|6849.5|6863|6848|6865.4|6850.4|6862.5|6847.5|21
1739945700000|2025-02-19 06:15:00|6862.5|6847.5|6858|6843|6863|6848|6857|6842|36
1739946000000|2025-02-19 06:20:00|6857.5|6842.5|6859.5|6844.5|6860|6845|6857.5|6842.5|5
1739946300000|2025-02-19 06:25:00|6859|6844|6862.5|6847.5|6862.5|6847.5|6859|6844|4
1739946600000|2025-02-19 06:30:00|6862|6847|6860|6845|6862.5|6847.5|6860|6845|10
1739946900000|2025-02-19 06:35:00|6860.5|6845.5|6864|6849|6864|6849|6860.5|6845.5|16
1739947200000|2025-02-19 06:40:00|6865|6850|6864.5|6849.5|6866|6851|6864|6849|5
1739947500000|2025-02-19 06:45:00|6864|6849|6865.5|6850.5|6866.5|6851.5|6864|6849|13
1739947800000|2025-02-19 06:50:00|6865|6850|6862|6847|6865|6850|6862|6847|16
1739948100000|2025-02-19 06:55:00|6861.5|6846.5|6868|6853|6868.5|6853.5|6861.1|6846.1|19
1739948400000|2025-02-19 07:00:00|6867.1|6852.1|6868.1|6853.1|6868.1|6853.1|6865.1|6850.1|21
1739948700000|2025-02-19 07:05:00|6868.6|6853.6|6868.1|6853.1|6868.6|6853.6|6867.1|6852.1|36
1739949000000|2025-02-19 07:10:00|6868|6853|6872|6857|6874|6859|6868|6853|24
1739949300000|2025-02-19 07:15:00|6872.5|6857.5|6876.9|6861.9|6876.9|6861.9|6872.5|6857.5|17
1739949600000|2025-02-19 07:20:00|6877.9|6862.9|6880.4|6865.4|6883.4|6868.4|6877.9|6862.9|18
1739949900000|2025-02-19 07:25:00|6880.9|6865.9|6883.4|6868.4|6883.9|6868.9|6880.9|6865.9|8
1739950200000|2025-02-19 07:30:00|6881.5|6866.5|6882.9|6867.9|6883.4|6868.4|6880.9|6865.9|11
1739950500000|2025-02-19 07:35:00|6882.4|6867.4|6879.9|6864.9|6883.4|6868.4|6876.9|6861.9|35
1739950800000|2025-02-19 07:40:00|6878.9|6863.9|6880.4|6865.4|6881.4|6866.4|6878.4|6863.4|7
1739951100000|2025-02-19 07:45:00|6880.9|6865.9|6884.9|6869.9|6885.4|6870.4|6880.4|6865.4|9
1739951400000|2025-02-19 07:50:00|6885.4|6870.4|6883.9|6868.9|6886.4|6871.4|6883.4|6868.4|47
1739951700000|2025-02-19 07:55:00|6883.4|6868.4|6883.4|6868.4|6886.9|6871.9|6883.4|6868.4|8
1739952000000|2025-02-19 08:00:00|6884.9|6869.9|6886.9|6871.9|6886.9|6871.9|6883.9|6868.9|22
1739952300000|2025-02-19 08:05:00|6887.4|6872.4|6881.9|6866.9|6887.4|6872.4|6881.4|6866.4|15
1739952600000|2025-02-19 08:10:00|6881.4|6866.4|6879.4|6864.4|6882.4|6867.4|6879.4|6864.4|1
1739952900000|2025-02-19 08:15:00|6880.4|6865.4|6881.4|6866.4|6882.9|6867.9|6880.4|6865.4|5
1739953200000|2025-02-19 08:20:00|6881|6866|6881.4|6866.4|6882.9|6867.9|6880.4|6865.4|7
1739953500000|2025-02-19 08:25:00|6882|6867|6882|6867|6883|6868|6880.9|6865.9|6
1739953800000|2025-02-19 08:30:00|6882.4|6867.4|6884.9|6869.9|6886|6871|6882.4|6867.4|12
1739954100000|2025-02-19 08:35:00|6884|6869|6885.5|6870.5|6886|6871|6884|6869|6
1739954400000|2025-02-19 08:40:00|6885|6870|6885|6870|6887|6872|6884|6869|9
1739954700000|2025-02-19 08:45:00|6884.5|6869.5|6883.5|6868.5|6886.5|6871.5|6883.5|6868.5|6
1739955000000|2025-02-19 08:50:00|6881|6866|6881|6866|6881.5|6866.5|6880.5|6865.5|4
1739955300000|2025-02-19 08:55:00|6879.5|6864.5|6880|6865|6881.5|6866.5|6879.5|6864.5|6
1739955600000|2025-02-19 09:00:00|6880.5|6865.5|6879|6864|6881|6866|6879|6864|2
1739955900000|2025-02-19 09:05:00|6878.5|6863.5|6879|6864|6882.5|6867.5|6878.5|6863.5|15
1739956200000|2025-02-19 09:10:00|6877.5|6862.5|6871.1|6856.1|6877.5|6862.5|6869|6854|45
1739956500000|2025-02-19 09:15:00|6870.5|6855.5|6869.6|6854.6|6871.1|6856.1|6868.1|6853.1|3
1739956800000|2025-02-19 09:20:00|6869.1|6854.1|6870.1|6855.1|6871.6|6856.6|6869.1|6854.1|13
1739957100000|2025-02-19 09:25:00|6871.1|6856.1|6870.5|6855.5|6871.6|6856.6|6870.1|6855.1|36
1739957400000|2025-02-19 09:30:00|6871.1|6856.1|6868|6853|6871.5|6856.5|6868|6853|31
1739957700000|2025-02-19 09:35:00|6869|6854|6869.6|6854.6|6870.1|6855.1|6867.5|6852.5|13
1739958000000|2025-02-19 09:40:00|6869.1|6854.1|6870.1|6855.1|6872.1|6857.1|6869.1|6854.1|12
1739958300000|2025-02-19 09:45:00|6869.1|6854.1|6868.6|6853.6|6869.6|6854.6|6868.6|6853.6|14
1739958600000|2025-02-19 09:50:00|6869.6|6854.6|6867.6|6852.6|6871.1|6856.1|6866.6|6851.6|27
1739958900000|2025-02-19 09:55:00|6867.1|6852.1|6866.1|6851.1|6867.1|6852.1|6864.1|6849.1|18
1739959200000|2025-02-19 10:00:00|6865.6|6850.6|6866.6|6851.6|6869.1|6854.1|6865.6|6850.6|23
1739959500000|2025-02-19 10:05:00|6867.1|6852.1|6869.1|6854.1|6870.6|6855.6|6867.1|6852.1|11
1739959800000|2025-02-19 10:10:00|6868.6|6853.6|6872.1|6857.1|6873.6|6858.6|6868.6|6853.6|91
1739960100000|2025-02-19 10:15:00|6871.1|6856.1|6872.7|6857.7|6872.7|6857.7|6870.7|6855.7|77
1739960400000|2025-02-19 10:20:00|6873.7|6858.7|6873.2|6858.2|6873.7|6858.7|6872.7|6857.7|25
1739960700000|2025-02-19 10:25:00|6873.6|6858.6|6871.7|6856.7|6876.7|6861.7|6871.7|6856.7|96
1739961000000|2025-02-19 10:30:00|6871.2|6856.2|6867.7|6852.7|6871.7|6856.7|6865.2|6850.2|35
1739961300000|2025-02-19 10:35:00|6867.2|6852.2|6865.2|6850.2|6867.2|6852.2|6863.2|6848.2|20
1739961600000|2025-02-19 10:40:00|6865.7|6850.7|6866.2|6851.2|6866.7|6851.7|6863.7|6848.7|24
1739961900000|2025-02-19 10:45:00|6866.7|6851.7|6865.2|6850.2|6868.2|6853.2|6865.2|6850.2|17
1739962200000|2025-02-19 10:50:00|6865.7|6850.7|6866.2|6851.2|6868.2|6853.2|6864.7|6849.7|27
1739962500000|2025-02-19 10:55:00|6865.8|6850.8|6865.2|6850.2|6867.2|6852.2|6864.3|6849.3|21
1739962800000|2025-02-19 11:00:00|6864.3|6849.3|6863.3|6848.3|6866.2|6851.2|6862.8|6847.8|45
1739963100000|2025-02-19 11:05:00|6866.3|6851.3|6860.3|6845.3|6866.3|6851.3|6860.3|6845.3|50
1739963400000|2025-02-19 11:10:00|6860.8|6845.8|6858.4|6843.4|6862.8|6847.8|6856.9|6841.9|83
1739963700000|2025-02-19 11:15:00|6858.9|6843.9|6855.3|6840.3|6858.9|6843.9|6854.4|6839.4|60
1739964000000|2025-02-19 11:20:00|6856.8|6841.8|6856.3|6841.3|6858.8|6843.8|6854.3|6839.3|56
1739964300000|2025-02-19 11:25:00|6856.8|6841.8|6858.8|6843.8|6859.9|6844.9|6855.8|6840.8|69
1739964600000|2025-02-19 11:30:00|6857.3|6842.3|6853.9|6838.9|6858.8|6843.8|6853.4|6838.4|79
1739964900000|2025-02-19 11:35:00|6853.4|6838.4|6854.4|6839.4|6855.3|6840.3|6850.4|6835.4|68
1739965200000|2025-02-19 11:40:00|6854.8|6839.8|6851.4|6836.4|6854.9|6839.9|6851.4|6836.4|48
1739965500000|2025-02-19 11:45:00|6851.9|6836.9|6851.3|6836.3|6851.9|6836.9|6850.4|6835.4|35
1739965800000|2025-02-19 11:50:00|6851.8|6836.8|6850.3|6835.3|6852.8|6837.8|6849.9|6834.9|39
1739966100000|2025-02-19 11:55:00|6850.4|6835.4|6852.3|6837.3|6853.3|6838.3|6848.9|6833.9|59
1739966400000|2025-02-19 12:00:00|6852.4|6837.4|6847.9|6832.9|6853.8|6838.8|6847.8|6832.8|59
1739966700000|2025-02-19 12:05:00|6847.8|6832.8|6847.4|6832.4|6849.9|6834.9|6843.9|6828.9|261
1739967000000|2025-02-19 12:10:00|6847.9|6832.9|6847.9|6832.9|6849.9|6834.9|6847.9|6832.9|130
1739967300000|2025-02-19 12:15:00|6847.4|6832.4|6846.9|6831.9|6848.3|6833.3|6845.9|6830.9|232
1739967600000|2025-02-19 12:20:00|6846.4|6831.4|6847.4|6832.4|6849.4|6834.4|6845.9|6830.9|221
1739967900000|2025-02-19 12:25:00|6848.9|6833.9|6847.4|6832.4|6849.9|6834.9|6846.4|6831.4|84
1739968200000|2025-02-19 12:30:00|6846.9|6831.9|6846.4|6831.4|6847.9|6832.9|6845.4|6830.4|69
1739968500000|2025-02-19 12:35:00|6847.4|6832.4|6847.9|6832.9|6849.4|6834.4|6846.9|6831.9|57
1739968800000|2025-02-19 12:40:00|6847.4|6832.4|6837.5|6822.5|6847.4|6832.4|6837.5|6822.5|195
1739969100000|2025-02-19 12:45:00|6838|6823|6840.5|6825.5|6841|6826|6837|6822|41
1739969400000|2025-02-19 12:50:00|6839.5|6824.5|6841|6826|6842|6827|6839|6824|63
1739969700000|2025-02-19 12:55:00|6840.5|6825.5|6840.5|6825.5|6840.5|6825.5|6838|6823|187
1739970000000|2025-02-19 13:00:00|6840|6825|6834.5|6819.5|6840.5|6825.5|6833|6818|297
1739970300000|2025-02-19 13:05:00|6834|6819|6836.5|6821.5|6842|6827|6834|6819|252
1739970600000|2025-02-19 13:10:00|6837|6822|6833|6818|6839.5|6824.5|6833|6818|107
1739970900000|2025-02-19 13:15:00|6833.1|6818.1|6826.1|6811.1|6833.1|6818.1|6825.1|6810.1|301
1739971200000|2025-02-19 13:20:00|6826.6|6811.6|6828.6|6813.6|6834|6819|6823.1|6808.1|285
1739971500000|2025-02-19 13:25:00|6828.1|6813.1|6823.1|6808.1|6828.6|6813.6|6821.1|6806.1|158
1739971800000|2025-02-19 13:30:00|6822.6|6807.6|6833.1|6818.1|6833.1|6818.1|6822.6|6807.6|173
1739972100000|2025-02-19 13:35:00|6832.1|6817.1|6832.1|6817.1|6832.6|6817.6|6828.6|6813.6|86
1739972400000|2025-02-19 13:40:00|6832.6|6817.6|6833.1|6818.1|6834|6819|6829.6|6814.6|121
1739972700000|2025-02-19 13:45:00|6833.6|6818.6|6840|6825|6848.6|6833.6|6833.6|6818.6|235
1739973000000|2025-02-19 13:50:00|6839.6|6824.6|6848.9|6833.9|6849.9|6834.9|6839.1|6824.1|146
1739973300000|2025-02-19 13:55:00|6848.5|6833.5|6839|6824|6849.4|6834.4|6837.4|6822.4|95
1739973600000|2025-02-19 14:00:00|6838.5|6823.5|6839|6824|6846|6831|6838|6823|109
1739973900000|2025-02-19 14:05:00|6838.5|6823.5|6833.5|6818.5|6838.5|6823.5|6830.6|6815.6|189
1739974200000|2025-02-19 14:10:00|6834|6819|6833.6|6818.6|6836.1|6821.1|6829.6|6814.6|207
1739974500000|2025-02-19 14:15:00|6835.1|6820.1|6833.6|6818.6|6839.6|6824.6|6831.6|6816.6|215
1739974800000|2025-02-19 14:20:00|6833.1|6818.1|6829.6|6814.6|6833.5|6818.5|6829.1|6814.1|157
1739975100000|2025-02-19 14:25:00|6829.1|6814.1|6822.6|6807.6|6829.1|6814.1|6819.6|6804.6|294
1739975400000|2025-02-19 14:30:00|6823.1|6808.1|6823.1|6808.1|6825.6|6810.6|6818.1|6803.1|203
1739975700000|2025-02-19 14:35:00|6823.6|6808.6|6822.2|6807.2|6826.1|6811.1|6818.7|6803.7|172
1739976000000|2025-02-19 14:40:00|6822.1|6807.1|6823.7|6808.7|6825.2|6810.2|6820.2|6805.2|407
1739976300000|2025-02-19 14:45:00|6824.2|6809.2|6822.6|6807.6|6827.2|6812.2|6818.7|6803.7|219
1739976600000|2025-02-19 14:50:00|6822.2|6807.2|6829.1|6814.1|6829.6|6814.6|6819.2|6804.2|367
1739976900000|2025-02-19 14:55:00|6829.6|6814.6|6831.2|6816.2|6832.2|6817.2|6827.2|6812.2|303
1739977200000|2025-02-19 15:00:00|6830.7|6815.7|6821.2|6806.2|6832.2|6817.2|6818.2|6803.2|349
1739977500000|2025-02-19 15:05:00|6821.7|6806.7|6817.7|6802.7|6823.2|6808.2|6817.2|6802.2|225
1739977800000|2025-02-19 15:10:00|6817.3|6802.3|6816.7|6801.7|6819.2|6804.2|6816.2|6801.2|171
1739978100000|2025-02-19 15:15:00|6818.2|6803.2|6817.2|6802.2|6819.7|6804.7|6816.2|6801.2|288
1739978400000|2025-02-19 15:20:00|6816.7|6801.7|6815.8|6800.8|6817.3|6802.3|6813.3|6798.3|304
1739978700000|2025-02-19 15:25:00|6815.3|6800.3|6816.8|6801.8|6820.8|6805.8|6814.3|6799.3|128
1739979000000|2025-02-19 15:30:00|6817.3|6802.3|6825.3|6810.3|6828.7|6813.7|6814.8|6799.8|279
1739979300000|2025-02-19 15:35:00|6825.2|6810.2|6818.3|6803.3|6825.2|6810.2|6817.3|6802.3|202
1739979600000|2025-02-19 15:40:00|6817.8|6802.8|6813.3|6798.3|6819.3|6804.3|6813.3|6798.3|203
1739979900000|2025-02-19 15:45:00|6813.4|6798.4|6809.4|6794.4|6816.3|6801.3|6808.4|6793.4|686
1739980200000|2025-02-19 15:50:00|6808.9|6793.9|6808.9|6793.9|6813.4|6798.4|6805.4|6790.4|168
1739980500000|2025-02-19 15:55:00|6809.8|6794.8|6807.9|6792.9|6810.4|6795.4|6806.4|6791.4|99
1739980800000|2025-02-19 16:00:00|6808.9|6793.9|6810.3|6795.3|6812.4|6797.4|6807.4|6792.4|184
1739981100000|2025-02-19 16:05:00|6810.4|6795.4|6808.3|6793.3|6810.4|6795.4|6806.9|6791.9|140
1739981400000|2025-02-19 16:10:00|6807.8|6792.8|6811.8|6796.8|6811.8|6796.8|6806.8|6791.8|132
1739981700000|2025-02-19 16:15:00|6812.3|6797.3|6816.8|6801.8|6817.3|6802.3|6811.3|6796.3|212
1739982000000|2025-02-19 16:20:00|6816.3|6801.3|6806.9|6791.9|6816.8|6801.8|6806.9|6791.9|277
1739982300000|2025-02-19 16:25:00|6807.3|6792.3|6808.9|6793.9|6809.4|6794.4|6805.9|6790.9|89
1739982600000|2025-02-19 16:30:00|6808.8|6793.8|6807.4|6792.4|6809.9|6794.9|6805.9|6790.9|110
1739982900000|2025-02-19 16:35:00|6807.9|6792.9|6809.3|6794.3|6815.3|6800.3|6807.4|6792.4|341
1739983200000|2025-02-19 16:40:00|6808.8|6793.8|6803.8|6788.8|6810.3|6795.3|6803.8|6788.8|150
1739983500000|2025-02-19 16:45:00|6803.3|6788.3|6801.3|6786.3|6804.8|6789.8|6801.3|6786.3|129
1739983800000|2025-02-19 16:50:00|6800.9|6785.9|6806.3|6791.3|6808.7|6793.7|6799.3|6784.3|797
1739984100000|2025-02-19 16:55:00|6805.8|6790.8|6804.8|6789.8|6805.8|6790.8|6802.3|6787.3|74
1739984400000|2025-02-19 17:00:00|6805.8|6790.8|6813.3|6798.3|6813.3|6798.3|6804.3|6789.3|114
1739984700000|2025-02-19 17:05:00|6813.7|6798.7|6812.8|6797.8|6814.3|6799.3|6809.3|6794.3|114
1739985000000|2025-02-19 17:10:00|6811.8|6796.8|6806.8|6791.8|6811.8|6796.8|6806.8|6791.8|198
1739985300000|2025-02-19 17:15:00|6807.3|6792.3|6807.8|6792.8|6810.8|6795.8|6806.8|6791.8|253
1739985600000|2025-02-19 17:20:00|6807.3|6792.3|6807.3|6792.3|6810.8|6795.8|6805.8|6790.8|129
1739985900000|2025-02-19 17:25:00|6807.4|6792.4|6808.8|6793.8|6808.8|6793.8|6805.3|6790.3|131
1739986200000|2025-02-19 17:30:00|6808.3|6793.3|6811.3|6796.3|6811.8|6796.8|6807.3|6792.3|204
1739986500000|2025-02-19 17:35:00|6812.3|6797.3|6820.2|6805.2|6821.2|6806.2|6812.3|6797.3|222
1739986800000|2025-02-19 17:40:00|6819.7|6804.7|6822.3|6807.3|6824.3|6809.3|6819.2|6804.2|123
1739987100000|2025-02-19 17:45:00|6820.3|6805.3|6810.8|6795.8|6820.3|6805.3|6809.8|6794.8|316
1739987400000|2025-02-19 17:50:00|6810.3|6795.3|6805.4|6790.4|6811.3|6796.3|6803.4|6788.4|151
1739987700000|2025-02-19 17:55:00|6805.8|6790.8|6804.9|6789.9|6806.9|6791.9|6804.4|6789.4|122
1739988000000|2025-02-19 18:00:00|6803.9|6788.9|6804.4|6789.4|6804.9|6789.9|6800.4|6785.4|226
1739988300000|2025-02-19 18:05:00|6805.4|6790.4|6805.4|6790.4|6806.4|6791.4|6802.9|6787.9|147
1739988600000|2025-02-19 18:10:00|6805.3|6790.3|6805.9|6790.9|6807.4|6792.4|6802.9|6787.9|205
1739988900000|2025-02-19 18:15:00|6806.9|6791.9|6806.4|6791.4|6808.4|6793.4|6805.4|6790.4|382
1739989200000|2025-02-19 18:20:00|6805.4|6790.4|6804.9|6789.9|6808.4|6793.4|6804.4|6789.4|194
1739989500000|2025-02-19 18:25:00|6805.3|6790.3|6806.4|6791.4|6807.4|6792.4|6804.4|6789.4|170
1739989800000|2025-02-19 18:30:00|6806.9|6791.9|6807.4|6792.4|6808.4|6793.4|6804.9|6789.9|204
1739990100000|2025-02-19 18:35:00|6807.9|6792.9|6806.4|6791.4|6808.9|6793.9|6805.9|6790.9|110
1739990400000|2025-02-19 18:40:00|6807.4|6792.4|6805|6790|6807.4|6792.4|6805|6790|182
1739990700000|2025-02-19 18:45:00|6804.5|6789.5|6803|6788|6805.5|6790.5|6802.5|6787.5|333
1739991000000|2025-02-19 18:50:00|6802.5|6787.5|6802|6787|6803.5|6788.5|6799|6784|298
1739991300000|2025-02-19 18:55:00|6801.5|6786.5|6800|6785|6802.5|6787.5|6798.5|6783.5|395
1739991600000|2025-02-19 19:00:00|6799|6784|6784|6769|6799|6784|6782.6|6767.6|459
1739991900000|2025-02-19 19:05:00|6784.5|6769.5|6784.5|6769.5|6785.5|6770.5|6782.6|6767.6|453
1739992200000|2025-02-19 19:10:00|6784.6|6769.6|6776.6|6761.6|6794|6779|6776.6|6761.6|1603
1739992500000|2025-02-19 19:15:00|6776.1|6761.1|6777.6|6762.6|6781.5|6766.5|6776.1|6761.1|734
1740016800000|2025-02-20 02:00:00|6782.1|6767.1|6789.1|6774.1|6791.1|6776.1|6779.6|6764.6|128
1740017100000|2025-02-20 02:05:00|6791|6776|6783.6|6768.6|6793|6778|6781.1|6766.1|115
1740017400000|2025-02-20 02:10:00|6783.7|6768.7|6789.1|6774.1|6790.1|6775.1|6783.7|6768.7|40
1740017700000|2025-02-20 02:15:00|6788.1|6773.1|6790.6|6775.6|6791.1|6776.1|6787.1|6772.1|13
1740018000000|2025-02-20 02:20:00|6790.1|6775.1|6791.1|6776.1|6793.1|6778.1|6790.1|6775.1|20
1740018300000|2025-02-20 02:25:00|6792.6|6777.6|6793.1|6778.1|6797|6782|6792.1|6777.1|40
1740018600000|2025-02-20 02:30:00|6792.6|6777.6|6793.6|6778.6|6794.1|6779.1|6789.6|6774.6|26
1740018900000|2025-02-20 02:35:00|6793.1|6778.1|6794.1|6779.1|6796.1|6781.1|6789.1|6774.1|20
1740019200000|2025-02-20 02:40:00|6793.1|6778.1|6794.2|6779.2|6794.6|6779.6|6789.7|6774.7|28
1740019500000|2025-02-20 02:45:00|6793.7|6778.7|6792.6|6777.6|6794.6|6779.6|6792.2|6777.2|16
1740019800000|2025-02-20 02:50:00|6793.1|6778.1|6792.7|6777.7|6794.1|6779.1|6790.6|6775.6|23
1740020100000|2025-02-20 02:55:00|6793.1|6778.1|6795.7|6780.7|6797.1|6782.1|6792.7|6777.7|30
1740020400000|2025-02-20 03:00:00|6795.6|6780.6|6796.1|6781.1|6797.6|6782.6|6794.2|6779.2|30
1740020700000|2025-02-20 03:05:00|6795.7|6780.7|6790.7|6775.7|6796.1|6781.1|6790.7|6775.7|7
1740021000000|2025-02-20 03:10:00|6791.2|6776.2|6791.2|6776.2|6793.7|6778.7|6790.7|6775.7|57
1740021300000|2025-02-20 03:15:00|6790.7|6775.7|6791.2|6776.2|6791.2|6776.2|6789.2|6774.2|14
1740021600000|2025-02-20 03:20:00|6790.2|6775.2|6788.7|6773.7|6791.2|6776.2|6788.7|6773.7|9
1740021900000|2025-02-20 03:25:00|6788.2|6773.2|6788.7|6773.7|6788.7|6773.7|6785.7|6770.7|18
1740022200000|2025-02-20 03:30:00|6787.7|6772.7|6786.2|6771.2|6788.2|6773.2|6784.8|6769.8|13
1740022500000|2025-02-20 03:35:00|6785.7|6770.7|6787.8|6772.8|6788.8|6773.8|6785.7|6770.7|6
1740022800000|2025-02-20 03:40:00|6787.3|6772.3|6788.3|6773.3|6788.3|6773.3|6785.3|6770.3|7
1740023100000|2025-02-20 03:45:00|6788.8|6773.8|6786.8|6771.8|6788.8|6773.8|6786.8|6771.8|4
1740023400000|2025-02-20 03:50:00|6786.3|6771.3|6786.3|6771.3|6786.8|6771.8|6786.3|6771.3|2
1740023700000|2025-02-20 03:55:00|6786.7|6771.7|6786.3|6771.3|6787.3|6772.3|6786.3|6771.3|5
1740024000000|2025-02-20 04:00:00|6783.8|6768.8|6784.3|6769.3|6785.7|6770.7|6783.3|6768.3|10
1740024300000|2025-02-20 04:05:00|6784.7|6769.7|6784.8|6769.8|6786.3|6771.3|6784.3|6769.3|5
1740024600000|2025-02-20 04:10:00|6785.3|6770.3|6783.8|6768.8|6785.3|6770.3|6783.7|6768.7|1
1740024900000|2025-02-20 04:15:00|6781.8|6766.8|6782.3|6767.3|6782.3|6767.3|6781.8|6766.8|18
1740025200000|2025-02-20 04:20:00|6782.8|6767.8|6783.8|6768.8|6783.8|6768.8|6781.8|6766.8|6
1740025500000|2025-02-20 04:25:00|6782.8|6767.8|6782.8|6767.8|6782.8|6767.8|6782.8|6767.8|0
1740025800000|2025-02-20 04:30:00|6781.8|6766.8|6781.8|6766.8|6781.8|6766.8|6781.8|6766.8|1
1740026100000|2025-02-20 04:35:00|6783.3|6768.3|6782.8|6767.8|6783.3|6768.3|6781.8|6766.8|13
1740026400000|2025-02-20 04:40:00|6782.3|6767.3|6781.9|6766.9|6782.3|6767.3|6781.9|6766.9|2
1740026700000|2025-02-20 04:45:00|6782.3|6767.3|6782.3|6767.3|6782.4|6767.4|6782.3|6767.3|3
1740027000000|2025-02-20 04:50:00|6781.9|6766.9|6782.3|6767.3|6782.3|6767.3|6781.9|6766.9|2
1740027300000|2025-02-20 04:55:00|6782.4|6767.4|6781.9|6766.9|6782.4|6767.4|6781.9|6766.9|3
1740027600000|2025-02-20 05:00:00|||||||||2
1740027900000|2025-02-20 05:05:00|6781.4|6766.4|6781.9|6766.9|6782.4|6767.4|6781.4|6766.4|2
1740028200000|2025-02-20 05:10:00|6781.4|6766.4|6777.4|6762.4|6781.9|6766.9|6774.9|6759.9|82
1740028500000|2025-02-20 05:15:00|6777.8|6762.8|6779.4|6764.4|6779.4|6764.4|6777.4|6762.4|4
1740028800000|2025-02-20 05:20:00|6778.9|6763.9|6778.4|6763.4|6778.9|6763.9|6778.4|6763.4|0
1740029100000|2025-02-20 05:25:00|6779.9|6764.9|6778.9|6763.9|6779.9|6764.9|6778.4|6763.4|11
1740029400000|2025-02-20 05:30:00|6778.4|6763.4|6784|6769|6784.4|6769.4|6777.4|6762.4|20
1740029700000|2025-02-20 05:35:00|6784.5|6769.5|6782.9|6767.9|6785|6770|6782.9|6767.9|2
1740030000000|2025-02-20 05:40:00|6782.4|6767.4|6783.9|6768.9|6785|6770|6782.4|6767.4|10
1740030300000|2025-02-20 05:45:00|6784|6769|6783|6768|6784|6769|6783|6768|1
1740030600000|2025-02-20 05:50:00|6782.4|6767.4|6782|6767|6784.4|6769.4|6781.4|6766.4|11
1740030900000|2025-02-20 05:55:00|6781.9|6766.9|6782.5|6767.5|6782.5|6767.5|6781.9|6766.9|21
1740031200000|2025-02-20 06:00:00|6783.5|6768.5|6780|6765|6784|6769|6779.9|6764.9|74
1740031500000|2025-02-20 06:05:00|6780.5|6765.5|6780.9|6765.9|6781|6766|6779.5|6764.5|12
1740031800000|2025-02-20 06:10:00|6780.5|6765.5|6784.9|6769.9|6785.9|6770.9|6780|6765|21
1740032100000|2025-02-20 06:15:00|6784.4|6769.4|6783.5|6768.5|6784.9|6769.9|6781|6766|9
1740032400000|2025-02-20 06:20:00|6782.5|6767.5|6782.9|6767.9|6785.4|6770.4|6782|6767|33
1740032700000|2025-02-20 06:25:00|6781.9|6766.9|6788.9|6773.9|6788.9|6773.9|6781.9|6766.9|46
1740033000000|2025-02-20 06:30:00|6789|6774|6786|6771|6789|6774|6783.5|6768.5|13
1740033300000|2025-02-20 06:35:00|6788|6773|6787|6772|6789.9|6774.9|6786.5|6771.5|9
1740033600000|2025-02-20 06:40:00|6786.5|6771.5|6787.5|6772.5|6788.8|6773.8|6785|6770|13
1740033900000|2025-02-20 06:45:00|6787|6772|6787|6772|6787.5|6772.5|6786.5|6771.5|5
1740034200000|2025-02-20 06:50:00|6787.5|6772.5|6787.5|6772.5|6788.5|6773.5|6786.5|6771.5|11
1740034500000|2025-02-20 06:55:00|6787|6772|6788|6773|6788.9|6773.9|6786.5|6771.5|8
1740034800000|2025-02-20 07:00:00|6786.5|6771.5|6782.5|6767.5|6786.5|6771.5|6782.5|6767.5|27
1740035100000|2025-02-20 07:05:00|6784|6769|6784.5|6769.5|6784.5|6769.5|6783|6768|5
1740035400000|2025-02-20 07:10:00|6784.6|6769.6|6785.1|6770.1|6786|6771|6783.6|6768.6|1
1740035700000|2025-02-20 07:15:00|6785.5|6770.5|6789|6774|6789|6774|6784.1|6769.1|31
1740036000000|2025-02-20 07:20:00|6787.5|6772.5|6786.5|6771.5|6788|6773|6786|6771|88
1740036300000|2025-02-20 07:25:00|6786.1|6771.1|6789|6774|6789|6774|6786|6771|8
1740036600000|2025-02-20 07:30:00|6788.5|6773.5|6788.6|6773.6|6789.5|6774.5|6787.6|6772.6|6
1740036900000|2025-02-20 07:35:00|6788.5|6773.5|6786.1|6771.1|6788.5|6773.5|6786.1|6771.1|2
1740037200000|2025-02-20 07:40:00|6785.6|6770.6|6784.1|6769.1|6786|6771|6784.1|6769.1|4
1740037500000|2025-02-20 07:45:00|6784.5|6769.5|6784.6|6769.6|6784.6|6769.6|6784.1|6769.1|1
1740037800000|2025-02-20 07:50:00|6784.5|6769.5|6782.6|6767.6|6784.5|6769.5|6782.6|6767.6|16
1740038100000|2025-02-20 07:55:00|6783.1|6768.1|6784.6|6769.6|6785.1|6770.1|6782.6|6767.6|16
1740038400000|2025-02-20 08:00:00|6785.6|6770.6|6786.6|6771.6|6787.6|6772.6|6784.1|6769.1|25
1740038700000|2025-02-20 08:05:00|6787.6|6772.6|6788.1|6773.1|6788.1|6773.1|6787.1|6772.1|59
1740039000000|2025-02-20 08:10:00|6787.6|6772.6|6788.1|6773.1|6789.1|6774.1|6787.1|6772.1|20
1740039300000|2025-02-20 08:15:00|6788.6|6773.6|6789|6774|6790.1|6775.1|6787.1|6772.1|16
1740039600000|2025-02-20 08:20:00|6789.1|6774.1|6790.6|6775.6|6792|6777|6789|6774|24
1740039900000|2025-02-20 08:25:00|6790.1|6775.1|6791.1|6776.1|6791.1|6776.1|6789.6|6774.6|14
1740040200000|2025-02-20 08:30:00|6791.6|6776.6|6799|6784|6799|6784|6791.6|6776.6|40
1740040500000|2025-02-20 08:35:00|6797|6782|6796.5|6781.5|6797|6782|6795.5|6780.5|31
1740040800000|2025-02-20 08:40:00|6795|6780|6793.5|6778.5|6795.5|6780.5|6791.5|6776.5|38
1740041100000|2025-02-20 08:45:00|6793|6778|6791.6|6776.6|6795|6780|6791.6|6776.6|18
1740041400000|2025-02-20 08:50:00|6792|6777|6794.1|6779.1|6795.5|6780.5|6792|6777|15
1740041700000|2025-02-20 08:55:00|6795.1|6780.1|6796|6781|6799.5|6784.5|6795.1|6780.1|23
1740042000000|2025-02-20 09:00:00|6796.5|6781.5|6797|6782|6798|6783|6795.5|6780.5|33
1740042300000|2025-02-20 09:05:00|6796.5|6781.5|6793.1|6778.1|6796.5|6781.5|6792.1|6777.1|21
1740042600000|2025-02-20 09:10:00|6792.6|6777.6|6793.1|6778.1|6797.1|6782.1|6791.1|6776.1|63
1740042900000|2025-02-20 09:15:00|6793.6|6778.6|6794.1|6779.1|6795.5|6780.5|6793.1|6778.1|53
1740043200000|2025-02-20 09:20:00|6793.6|6778.6|6793.6|6778.6|6794.1|6779.1|6791.1|6776.1|27
1740043500000|2025-02-20 09:25:00|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|6792.1|6777.1|10
1740043800000|2025-02-20 09:30:00|6793.6|6778.6|6794.6|6779.6|6796.6|6781.6|6792.6|6777.6|25
1740044100000|2025-02-20 09:35:00|6795.1|6780.1|6793.1|6778.1|6795.1|6780.1|6792.1|6777.1|11
1740044400000|2025-02-20 09:40:00|6792.6|6777.6|6795.6|6780.6|6798.1|6783.1|6792.1|6777.1|39
1740044700000|2025-02-20 09:45:00|6795.1|6780.1|6793.1|6778.1|6795.6|6780.6|6793.1|6778.1|15
1740045000000|2025-02-20 09:50:00|6792.6|6777.6|6791.1|6776.1|6793.1|6778.1|6790.6|6775.6|10
1740045300000|2025-02-20 09:55:00|6792.7|6777.7|6794.1|6779.1|6797.1|6782.1|6792.7|6777.7|44
1740045600000|2025-02-20 10:00:00|6793.7|6778.7|6792.6|6777.6|6793.7|6778.7|6791.2|6776.2|14
1740045900000|2025-02-20 10:05:00|6792.7|6777.7|6791.2|6776.2|6794.2|6779.2|6791.2|6776.2|26
1740046200000|2025-02-20 10:10:00|6790.7|6775.7|6787.2|6772.2|6790.7|6775.7|6786.2|6771.2|98
1740046500000|2025-02-20 10:15:00|6786.7|6771.7|6786.7|6771.7|6787.2|6772.2|6785.2|6770.2|36
1740046800000|2025-02-20 10:20:00|6787.2|6772.2|6789.3|6774.3|6789.3|6774.3|6786.2|6771.2|25
1740047100000|2025-02-20 10:25:00|6788.7|6773.7|6786.3|6771.3|6788.7|6773.7|6786.3|6771.3|7
1740047400000|2025-02-20 10:30:00|6786.2|6771.2|6784.3|6769.3|6786.7|6771.7|6784.3|6769.3|21
1740047700000|2025-02-20 10:35:00|6784.7|6769.7|6784.8|6769.8|6784.8|6769.8|6783.8|6768.8|11
1740048000000|2025-02-20 10:40:00|6783.8|6768.8|6786.8|6771.8|6786.8|6771.8|6783.8|6768.8|63
1740048300000|2025-02-20 10:45:00|6785.8|6770.8|6789.7|6774.7|6789.7|6774.7|6785.8|6770.8|46
1740048600000|2025-02-20 10:50:00|6788.8|6773.8|6792.1|6777.1|6792.6|6777.6|6787.8|6772.8|65
1740048900000|2025-02-20 10:55:00|6791.7|6776.7|6791.2|6776.2|6793.1|6778.1|6790.2|6775.2|49
1740049200000|2025-02-20 11:00:00|6790.2|6775.2|6788.2|6773.2|6793.2|6778.2|6788.2|6773.2|74
1740049500000|2025-02-20 11:05:00|6787.7|6772.7|6788.2|6773.2|6789.2|6774.2|6787.7|6772.7|34
1740049800000|2025-02-20 11:10:00|6787.7|6772.7|6786.3|6771.3|6787.7|6772.7|6785.2|6770.2|34
1740050100000|2025-02-20 11:15:00|6786.2|6771.2|6786.2|6771.2|6788.7|6773.7|6784.7|6769.7|28
1740050400000|2025-02-20 11:20:00|6786.7|6771.7|6786.2|6771.2|6786.7|6771.7|6785.2|6770.2|93
1740050700000|2025-02-20 11:25:00|6785.7|6770.7|6789.7|6774.7|6789.7|6774.7|6785.7|6770.7|52
1740051000000|2025-02-20 11:30:00|6791.2|6776.2|6788.2|6773.2|6791.2|6776.2|6786.2|6771.2|39
1740051300000|2025-02-20 11:35:00|6787.7|6772.7|6791.2|6776.2|6792.2|6777.2|6787.2|6772.2|22
1740051600000|2025-02-20 11:40:00|6790.7|6775.7|6790.7|6775.7|6790.8|6775.8|6788.7|6773.7|29
1740051900000|2025-02-20 11:45:00|6789.3|6774.3|6790.7|6775.7|6790.7|6775.7|6788.7|6773.7|16
1740052200000|2025-02-20 11:50:00|6789.3|6774.3|6779.8|6764.8|6789.7|6774.7|6779.8|6764.8|309
1740052500000|2025-02-20 11:55:00|6778.8|6763.8|6778.2|6763.2|6780.7|6765.7|6776.8|6761.8|117
1740052800000|2025-02-20 12:00:00|6778.3|6763.3|6778.8|6763.8|6779.8|6764.8|6776.7|6761.7|117
1740053100000|2025-02-20 12:05:00|6778.7|6763.7|6776.8|6761.8|6779.8|6764.8|6776.7|6761.7|111
1740053400000|2025-02-20 12:10:00|6776.7|6761.7|6771.3|6756.3|6776.8|6761.8|6770.3|6755.3|79
1740053700000|2025-02-20 12:15:00|6770.8|6755.8|6769.3|6754.3|6771.8|6756.8|6768.8|6753.8|72
1740054000000|2025-02-20 12:20:00|6768.8|6753.8|6768.8|6753.8|6769.8|6754.8|6767.8|6752.8|82
1740054300000|2025-02-20 12:25:00|6769.2|6754.2|6770.3|6755.3|6770.3|6755.3|6768.3|6753.3|33
1740054600000|2025-02-20 12:30:00|6769.8|6754.8|6768.8|6753.8|6770.3|6755.3|6767.8|6752.8|42
1740054900000|2025-02-20 12:35:00|6768.3|6753.3|6758.9|6743.9|6768.8|6753.8|6756.4|6741.4|151
1740055200000|2025-02-20 12:40:00|6759.4|6744.4|6756.9|6741.9|6760.4|6745.4|6756.4|6741.4|110
1740055500000|2025-02-20 12:45:00|6757.4|6742.4|6759.4|6744.4|6760.9|6745.9|6756.5|6741.5|112
1740055800000|2025-02-20 12:50:00|6758.9|6743.9|6757.4|6742.4|6760.4|6745.4|6757.4|6742.4|138
1740056100000|2025-02-20 12:55:00|6757.5|6742.5|6760|6745|6760.4|6745.4|6756.4|6741.4|121
1740056400000|2025-02-20 13:00:00|6761|6746|6769.9|6754.9|6775.4|6760.4|6761|6746|545
1740056700000|2025-02-20 13:05:00|6771.9|6756.9|6775.4|6760.4|6780.3|6765.3|6770.4|6755.4|161
1740057000000|2025-02-20 13:10:00|6774.9|6759.9|6776.4|6761.4|6779.8|6764.8|6767.9|6752.9|106
1740057300000|2025-02-20 13:15:00|6774.5|6759.5|6785.2|6770.2|6785.7|6770.7|6768.3|6753.3|132
1740057600000|2025-02-20 13:20:00|6783.3|6768.3|6773.3|6758.3|6784.2|6769.2|6770.3|6755.3|308
1740057900000|2025-02-20 13:25:00|6773.8|6758.8|6770.3|6755.3|6774.8|6759.8|6768.9|6753.9|190
1740058200000|2025-02-20 13:30:00|6770.8|6755.8|6777.3|6762.3|6778.3|6763.3|6767.4|6752.4|139
1740058500000|2025-02-20 13:35:00|6776.8|6761.8|6779.3|6764.3|6779.8|6764.8|6773.4|6758.4|157
1740058800000|2025-02-20 13:40:00|6778.8|6763.8|6767.9|6752.9|6779.3|6764.3|6767.4|6752.4|68
1740059100000|2025-02-20 13:45:00|6768.9|6753.9|6761.9|6746.9|6769.8|6754.8|6760.4|6745.4|239
1740059400000|2025-02-20 13:50:00|6761.4|6746.4|6757.4|6742.4|6761.4|6746.4|6756|6741|128
1740059700000|2025-02-20 13:55:00|6757.5|6742.5|6770.4|6755.4|6771.3|6756.3|6757.5|6742.5|92
1740060000000|2025-02-20 14:00:00|6770.8|6755.8|6762.9|6747.9|6770.9|6755.9|6757.9|6742.9|128
1740060300000|2025-02-20 14:05:00|6762.4|6747.4|6766.9|6751.9|6768.9|6753.9|6760.9|6745.9|105
1740060600000|2025-02-20 14:10:00|6766.4|6751.4|6764.9|6749.9|6767.3|6752.3|6764.9|6749.9|55
1740060900000|2025-02-20 14:15:00|6763.4|6748.4|6763.4|6748.4|6764.4|6749.4|6761.9|6746.9|63
1740061200000|2025-02-20 14:20:00|6765.4|6750.4|6770.8|6755.8|6774.7|6759.7|6765.4|6750.4|121
1740061500000|2025-02-20 14:25:00|6771.8|6756.8|6765.4|6750.4|6771.8|6756.8|6764.4|6749.4|90
1740061800000|2025-02-20 14:30:00|6764.9|6749.9|6771.8|6756.8|6772.8|6757.8|6761.9|6746.9|349
1740062100000|2025-02-20 14:35:00|6771.3|6756.3|6775.7|6760.7|6775.7|6760.7|6770.8|6755.8|146
1740062400000|2025-02-20 14:40:00|6774.8|6759.8|6768.8|6753.8|6775.3|6760.3|6766.8|6751.8|196
1740062700000|2025-02-20 14:45:00|6766.8|6751.8|6763.8|6748.8|6770.2|6755.2|6763.8|6748.8|169
1740063000000|2025-02-20 14:50:00|6763.3|6748.3|6759.8|6744.8|6763.8|6748.8|6759.8|6744.8|187
1740063300000|2025-02-20 14:55:00|6759.7|6744.7|6761.3|6746.3|6769.7|6754.7|6758.8|6743.8|187
1740063600000|2025-02-20 15:00:00|6760.8|6745.8|6758.7|6743.7|6764.2|6749.2|6757.3|6742.3|463
1740063900000|2025-02-20 15:05:00|6759.2|6744.2|6763.8|6748.8|6766.3|6751.3|6756.8|6741.8|138
1740064200000|2025-02-20 15:10:00|6764.3|6749.3|6769.3|6754.3|6772.8|6757.8|6764.3|6749.3|169
1740064500000|2025-02-20 15:15:00|6770.2|6755.2|6776.8|6761.8|6782.2|6767.2|6770.2|6755.2|154
1740064800000|2025-02-20 15:20:00|6775.9|6760.9|6770.4|6755.4|6779.3|6764.3|6768.4|6753.4|117
1740065100000|2025-02-20 15:25:00|6771.9|6756.9|6773.8|6758.8|6774.9|6759.9|6770.9|6755.9|139
1740065400000|2025-02-20 15:30:00|6772.9|6757.9|6760.9|6745.9|6774.8|6759.8|6760.9|6745.9|392
1740065700000|2025-02-20 15:35:00|6759.9|6744.9|6759|6744|6760.4|6745.4|6756|6741|211
1740066000000|2025-02-20 15:40:00|6758.5|6743.5|6752.6|6737.6|6759|6744|6750.6|6735.6|212
1740066300000|2025-02-20 15:45:00|6752.1|6737.1|6751.1|6736.1|6752.1|6737.1|6748.1|6733.1|211
1740066600000|2025-02-20 15:50:00|6750.6|6735.6|6741.2|6726.2|6750.6|6735.6|6741.2|6726.2|262
1740066900000|2025-02-20 15:55:00|6741.7|6726.7|6742.2|6727.2|6745.1|6730.1|6741.7|6726.7|131
1740067200000|2025-02-20 16:00:00|6742.1|6727.1|6750.7|6735.7|6750.7|6735.7|6741.1|6726.1|408
1740067500000|2025-02-20 16:05:00|6751.1|6736.1|6752.2|6737.2|6753.2|6738.2|6746.7|6731.7|98
1740067800000|2025-02-20 16:10:00|6751.2|6736.2|6751.2|6736.2|6751.2|6736.2|6744.3|6729.3|179
1740068100000|2025-02-20 16:15:00|6750.7|6735.7|6757.1|6742.1|6759.1|6744.1|6749.7|6734.7|165
1740068400000|2025-02-20 16:20:00|6758.1|6743.1|6758.1|6743.1|6762.1|6747.1|6755.6|6740.6|165
1740068700000|2025-02-20 16:25:00|6757.7|6742.7|6762.6|6747.6|6765.1|6750.1|6757.7|6742.7|178
1740069000000|2025-02-20 16:30:00|6763.1|6748.1|6760.2|6745.2|6768.1|6753.1|6760.2|6745.2|277
1740069300000|2025-02-20 16:35:00|6759.2|6744.2|6755.1|6740.1|6759.7|6744.7|6755.1|6740.1|239
1740069600000|2025-02-20 16:40:00|6754.2|6739.2|6755.1|6740.1|6757.7|6742.7|6754.1|6739.1|199
1740069900000|2025-02-20 16:45:00|6755.2|6740.2|6766|6751|6766.5|6751.5|6753.2|6738.2|283
1740070200000|2025-02-20 16:50:00|6766.1|6751.1|6759.1|6744.1|6770.5|6755.5|6758.1|6743.1|134
1740070500000|2025-02-20 16:55:00|6758.1|6743.1|6753.2|6738.2|6759.6|6744.6|6753.2|6738.2|127
1740070800000|2025-02-20 17:00:00|6752.2|6737.2|6749.7|6734.7|6754.2|6739.2|6749.7|6734.7|125
1740071100000|2025-02-20 17:05:00|6750.2|6735.2|6752.1|6737.1|6752.6|6737.6|6749.2|6734.2|81
1740071400000|2025-02-20 17:10:00|6752.2|6737.2|6754.6|6739.6|6754.6|6739.6|6751.7|6736.7|66
1740071700000|2025-02-20 17:15:00|6754.1|6739.1|6759.1|6744.1|6760.6|6745.6|6752.7|6737.7|144
1740072000000|2025-02-20 17:20:00|6758.6|6743.6|6753.6|6738.6|6758.6|6743.6|6753.6|6738.6|187
1740072300000|2025-02-20 17:25:00|6753.1|6738.1|6753.2|6738.2|6756.6|6741.6|6751.2|6736.2|102
1740072600000|2025-02-20 17:30:00|6755.2|6740.2|6754.2|6739.2|6755.7|6740.7|6751.2|6736.2|71
1740072900000|2025-02-20 17:35:00|6753.2|6738.2|6757.7|6742.7|6758.7|6743.7|6753.2|6738.2|99
1740073200000|2025-02-20 17:40:00|6757.2|6742.2|6751.3|6736.3|6757.2|6742.2|6751.3|6736.3|62
1740073500000|2025-02-20 17:45:00|6751.8|6736.8|6755.7|6740.7|6757.2|6742.2|6751.3|6736.3|430
1740073800000|2025-02-20 17:50:00|6754.8|6739.8|6753.8|6738.8|6755.7|6740.7|6752.8|6737.8|141
1740074100000|2025-02-20 17:55:00|6754.2|6739.2|6752.2|6737.2|6754.8|6739.8|6751.3|6736.3|226
1740074400000|2025-02-20 18:00:00|6751.3|6736.3|6751.2|6736.2|6753.2|6738.2|6749.7|6734.7|109
1740074700000|2025-02-20 18:05:00|6750.7|6735.7|6750.7|6735.7|6751.2|6736.2|6749.2|6734.2|90
1740075000000|2025-02-20 18:10:00|6750.2|6735.2|6750.7|6735.7|6753.7|6738.7|6749.2|6734.2|77
1740075300000|2025-02-20 18:15:00|6751.2|6736.2|6752.7|6737.7|6756.2|6741.2|6749.2|6734.2|164
1740075600000|2025-02-20 18:20:00|6753.2|6738.2|6754.2|6739.2|6754.7|6739.7|6752.2|6737.2|67
1740075900000|2025-02-20 18:25:00|6753.2|6738.2|6752.3|6737.3|6753.2|6738.2|6751.2|6736.2|135
1740076200000|2025-02-20 18:30:00|6751.3|6736.3|6754.2|6739.2|6754.3|6739.3|6750.3|6735.3|86
1740076500000|2025-02-20 18:35:00|6753.8|6738.8|6751.8|6736.8|6754.2|6739.2|6751.2|6736.2|77
1740076800000|2025-02-20 18:40:00|6751.3|6736.3|6756.3|6741.3|6757.2|6742.2|6750.3|6735.3|82
1740077100000|2025-02-20 18:45:00|6756.2|6741.2|6754.8|6739.8|6757.2|6742.2|6753.8|6738.8|136
1740077400000|2025-02-20 18:50:00|6754.3|6739.3|6753.3|6738.3|6755.7|6740.7|6752.3|6737.3|202
1740077700000|2025-02-20 18:55:00|6752.3|6737.3|6753.3|6738.3|6754.3|6739.3|6750.3|6735.3|187
1740078000000|2025-02-20 19:00:00|6754.3|6739.3|6752.3|6737.3|6755.3|6740.3|6750.3|6735.3|145
1740078300000|2025-02-20 19:05:00|6753.2|6738.2|6755.2|6740.2|6755.2|6740.2|6751.8|6736.8|307
1740078600000|2025-02-20 19:10:00|6756.2|6741.2|6763.2|6748.2|6763.3|6748.3|6755.2|6740.2|935
1740078900000|2025-02-20 19:15:00|6763.3|6748.3|6767.7|6752.7|6769.7|6754.7|6763.2|6748.2|703
1740103200000|2025-02-21 02:00:00|6781.7|6766.7|6768.1|6753.1|6782.6|6767.6|6758.6|6743.6|140
1740103500000|2025-02-21 02:05:00|6768.6|6753.6|6773.6|6758.6|6777.1|6762.1|6768.6|6753.6|37
1740103800000|2025-02-21 02:10:00|6774.1|6759.1|6783.6|6768.6|6785.1|6770.1|6773.6|6758.6|49
1740104100000|2025-02-21 02:15:00|6784.1|6769.1|6782.6|6767.6|6784.1|6769.1|6780.2|6765.2|15
1740104400000|2025-02-21 02:20:00|6782.1|6767.1|6779.1|6764.1|6782.6|6767.6|6778.6|6763.6|9
1740104700000|2025-02-21 02:25:00|6778.6|6763.6|6779.6|6764.6|6783.2|6768.2|6778.2|6763.2|30
1740105000000|2025-02-21 02:30:00|6780.1|6765.1|6780.6|6765.6|6787.1|6772.1|6779.7|6764.7|77
1740105300000|2025-02-21 02:35:00|6778.1|6763.1|6777.6|6762.6|6779.1|6764.1|6776.1|6761.1|25
1740105600000|2025-02-21 02:40:00|6777.1|6762.1|6779.2|6764.2|6779.7|6764.7|6776.2|6761.2|12
1740105900000|2025-02-21 02:45:00|6779.6|6764.6|6785.7|6770.7|6788.2|6773.2|6779.6|6764.6|49
1740106200000|2025-02-21 02:50:00|6784.7|6769.7|6782.2|6767.2|6786.2|6771.2|6781.2|6766.2|11
1740106500000|2025-02-21 02:55:00|6782.7|6767.7|6781.7|6766.7|6783.6|6768.6|6780.7|6765.7|7
1740106800000|2025-02-21 03:00:00|6782.2|6767.2|6785.1|6770.1|6787.6|6772.6|6782.2|6767.2|95
1740107100000|2025-02-21 03:05:00|6784.7|6769.7|6779.1|6764.1|6785.2|6770.2|6778.7|6763.7|4
1740107400000|2025-02-21 03:10:00|6779.6|6764.6|6778.2|6763.2|6779.6|6764.6|6778.2|6763.2|2
1740107700000|2025-02-21 03:15:00|6778.7|6763.7|6778.7|6763.7|6780.7|6765.7|6777.7|6762.7|10
1740108000000|2025-02-21 03:20:00|6779.2|6764.2|6779.2|6764.2|6779.7|6764.7|6777.7|6762.7|7
1740108300000|2025-02-21 03:25:00|6778.7|6763.7|6779.7|6764.7|6779.7|6764.7|6778.2|6763.2|6
1740108600000|2025-02-21 03:30:00|6779.2|6764.2|6773.2|6758.2|6779.7|6764.7|6773.2|6758.2|10
1740108900000|2025-02-21 03:35:00|6773.7|6758.7|6775.7|6760.7|6775.7|6760.7|6773.7|6758.7|2
1740109200000|2025-02-21 03:40:00|6775.2|6760.2|6774.3|6759.3|6775.7|6760.7|6773.7|6758.7|3
1740109500000|2025-02-21 03:45:00|6773.8|6758.8|6772.3|6757.3|6773.8|6758.8|6772.2|6757.2|1
1740109800000|2025-02-21 03:50:00|6770.3|6755.3|6769.3|6754.3|6770.3|6755.3|6768.3|6753.3|4
1740110100000|2025-02-21 03:55:00|6768.3|6753.3|6769.3|6754.3|6769.3|6754.3|6768.3|6753.3|2
1740110400000|2025-02-21 04:00:00|6769.7|6754.7|6769.3|6754.3|6769.7|6754.7|6768.7|6753.7|1
1740110700000|2025-02-21 04:05:00|6768.8|6753.8|6770.3|6755.3|6770.3|6755.3|6768.8|6753.8|4
1740111000000|2025-02-21 04:10:00|6769.8|6754.8|6770.3|6755.3|6770.3|6755.3|6769.8|6754.8|0
1740111600000|2025-02-21 04:20:00|6769.8|6754.8|6770.3|6755.3|6770.3|6755.3|6769.8|6754.8|1
1740111900000|2025-02-21 04:25:00|6769.8|6754.8|6767.3|6752.3|6769.8|6754.8|6767.3|6752.3|2
1740112200000|2025-02-21 04:30:00|6767.8|6752.8|6767.3|6752.3|6768.3|6753.3|6766.7|6751.7|3
1740112500000|2025-02-21 04:35:00|6767.8|6752.8|6768.8|6753.8|6768.8|6753.8|6767.8|6752.8|2
1740112800000|2025-02-21 04:40:00|6768.3|6753.3|6770.8|6755.8|6770.8|6755.8|6768.3|6753.3|3
1740113100000|2025-02-21 04:45:00|6769.8|6754.8|6770.3|6755.3|6771.3|6756.3|6769.8|6754.8|1
1740113400000|2025-02-21 04:50:00|6770.8|6755.8|6770.8|6755.8|6770.8|6755.8|6770.8|6755.8|0
1740113700000|2025-02-21 04:55:00|6770.3|6755.3|6770.3|6755.3|6770.8|6755.8|6770.3|6755.3|0
1740114000000|2025-02-21 05:00:00|6770.8|6755.8|6770.8|6755.8|6773.3|6758.3|6769.3|6754.3|9
1740114300000|2025-02-21 05:05:00|6769.9|6754.9|6769.9|6754.9|6770.8|6755.8|6769.3|6754.3|1
1740114600000|2025-02-21 05:10:00|6769.4|6754.4|6768.4|6753.4|6769.8|6754.8|6767.3|6752.3|13
1740114900000|2025-02-21 05:15:00|6768.3|6753.3|6768.8|6753.8|6769.3|6754.3|6768.3|6753.3|3
1740115200000|2025-02-21 05:20:00|6768.3|6753.3|6767.9|6752.9|6768.8|6753.8|6767.3|6752.3|0
1740115500000|2025-02-21 05:25:00|6767.3|6752.3|6770.3|6755.3|6770.3|6755.3|6766.9|6751.9|6
1740115800000|2025-02-21 05:30:00|6769.8|6754.8|6767.3|6752.3|6772.3|6757.3|6766.8|6751.8|8
1740116100000|2025-02-21 05:35:00|6767.4|6752.4|6767.9|6752.9|6769.4|6754.4|6767.4|6752.4|0
1740116400000|2025-02-21 05:40:00|6767.8|6752.8|6762.9|6747.9|6767.8|6752.8|6761.9|6746.9|26
1740116700000|2025-02-21 05:45:00|6763.4|6748.4|6763.4|6748.4|6764.9|6749.9|6763.4|6748.4|7
1740117000000|2025-02-21 05:50:00|6762.9|6747.9|6764.4|6749.4|6764.9|6749.9|6762.9|6747.9|1
1740117300000|2025-02-21 05:55:00|6764.9|6749.9|6762.4|6747.4|6765.9|6750.9|6762.4|6747.4|6
1740117600000|2025-02-21 06:00:00|6758.8|6743.8|6755.9|6740.9|6760.4|6745.4|6755.9|6740.9|54
1740117900000|2025-02-21 06:05:00|6753.1|6738.1|6754.9|6739.9|6755.9|6740.9|6752.4|6737.4|20
1740118200000|2025-02-21 06:10:00|6752.4|6737.4|6754.4|6739.4|6756.9|6741.9|6752.4|6737.4|29
1740118500000|2025-02-21 06:15:00|6752.4|6737.4|6754.5|6739.5|6754.5|6739.5|6752.4|6737.4|7
1740118800000|2025-02-21 06:20:00|6755|6740|6752.5|6737.5|6756.4|6741.4|6752|6737|2
1740119100000|2025-02-21 06:25:00|6753|6738|6754|6739|6754|6739|6752|6737|14
1740119400000|2025-02-21 06:30:00|6753.9|6738.9|6752.5|6737.5|6754.5|6739.5|6751.5|6736.5|37
1740119700000|2025-02-21 06:35:00|6753.5|6738.5|6750.4|6735.4|6754|6739|6750|6735|10
1740120000000|2025-02-21 06:40:00|6750|6735|6748.5|6733.5|6751.5|6736.5|6748.5|6733.5|10
1740120300000|2025-02-21 06:45:00|6748|6733|6751.5|6736.5|6752|6737|6748|6733|19
1740120600000|2025-02-21 06:50:00|6752|6737|6754.4|6739.4|6754.5|6739.5|6750|6735|24
1740120900000|2025-02-21 06:55:00|6751.5|6736.5|6747|6732|6753.4|6738.4|6746.5|6731.5|69
1740121200000|2025-02-21 07:00:00|6747.5|6732.5|6743.5|6728.5|6749|6734|6741.5|6726.5|58
1740121500000|2025-02-21 07:05:00|6743.1|6728.1|6745.1|6730.1|6745.1|6730.1|6743|6728|16
1740121800000|2025-02-21 07:10:00|6744.6|6729.6|6744.6|6729.6|6745.1|6730.1|6744.6|6729.6|30
1740122100000|2025-02-21 07:15:00|6744.1|6729.1|6740.1|6725.1|6744.1|6729.1|6740.1|6725.1|40
1740122400000|2025-02-21 07:20:00|6740.7|6725.7|6740.7|6725.7|6741.1|6726.1|6740.7|6725.7|7
1740122700000|2025-02-21 07:25:00|6741.1|6726.1|6738.2|6723.2|6741.1|6726.1|6737.2|6722.2|55
1740123000000|2025-02-21 07:30:00|6739.1|6724.1|6744.7|6729.7|6744.7|6729.7|6739.1|6724.1|42
1740123300000|2025-02-21 07:35:00|6745.2|6730.2|6746.1|6731.1|6747.1|6732.1|6745.1|6730.1|25
1740123600000|2025-02-21 07:40:00|6747.6|6732.6|6750.6|6735.6|6752.1|6737.1|6747.6|6732.6|32
1740123900000|2025-02-21 07:45:00|6751.1|6736.1|6750.1|6735.1|6752.5|6737.5|6750.1|6735.1|12
1740124200000|2025-02-21 07:50:00|6749.6|6734.6|6748.6|6733.6|6749.6|6734.6|6748.1|6733.1|9
1740124500000|2025-02-21 07:55:00|6749.6|6734.6|6748.1|6733.1|6749.6|6734.6|6748.1|6733.1|28
1740124800000|2025-02-21 08:00:00|6746.1|6731.1|6747.2|6732.2|6747.7|6732.7|6745.2|6730.2|18
1740125100000|2025-02-21 08:05:00|6745.7|6730.7|6744.7|6729.7|6745.7|6730.7|6744.2|6729.2|6
1740125400000|2025-02-21 08:10:00|6744.2|6729.2|6740.8|6725.8|6744.2|6729.2|6740.8|6725.8|26
1740125700000|2025-02-21 08:15:00|6740.3|6725.3|6738.3|6723.3|6740.3|6725.3|6737.2|6722.2|67
1740126000000|2025-02-21 08:20:00|6738.8|6723.8|6737.9|6722.9|6739.8|6724.8|6737.8|6722.8|34
1740126300000|2025-02-21 08:25:00|6737.4|6722.4|6737.8|6722.8|6738.3|6723.3|6736.9|6721.9|35
1740126600000|2025-02-21 08:30:00|6736.9|6721.9|6739.3|6724.3|6739.8|6724.8|6736.8|6721.8|12
1740126900000|2025-02-21 08:35:00|6740.3|6725.3|6739.8|6724.8|6742.3|6727.3|6738.8|6723.8|30
1740127200000|2025-02-21 08:40:00|6739.3|6724.3|6738.9|6723.9|6740.3|6725.3|6738.9|6723.9|5
1740127500000|2025-02-21 08:45:00|6738.8|6723.8|6739.3|6724.3|6739.8|6724.8|6737.3|6722.3|10
1740127800000|2025-02-21 08:50:00|6739.4|6724.4|6738.9|6723.9|6739.4|6724.4|6737.4|6722.4|19
1740128100000|2025-02-21 08:55:00|6738.4|6723.4|6737.4|6722.4|6738.9|6723.9|6735.4|6720.4|59
1740128400000|2025-02-21 09:00:00|6738.9|6723.9|6737.8|6722.8|6739.3|6724.3|6736.9|6721.9|18
1740128700000|2025-02-21 09:05:00|6737.3|6722.3|6737.3|6722.3|6738.3|6723.3|6736.8|6721.8|9
1740129000000|2025-02-21 09:10:00|6736.8|6721.8|6737.3|6722.3|6737.3|6722.3|6736.3|6721.3|3
1740129300000|2025-02-21 09:15:00|6736.8|6721.8|6736.3|6721.3|6737.3|6722.3|6735.8|6720.8|24
1740129600000|2025-02-21 09:20:00|6737.2|6722.2|6735.2|6720.2|6737.2|6722.2|6731.8|6716.8|103
1740129900000|2025-02-21 09:25:00|6734.7|6719.7|6732.9|6717.9|6734.7|6719.7|6731.8|6716.8|28
1740130200000|2025-02-21 09:30:00|6732.8|6717.8|6733.3|6718.3|6734.3|6719.3|6732.4|6717.4|12
1740130500000|2025-02-21 09:35:00|6734.3|6719.3|6731.8|6716.8|6734.3|6719.3|6731.8|6716.8|13
1740130800000|2025-02-21 09:40:00|6731.3|6716.3|6731.8|6716.8|6732.8|6717.8|6731.3|6716.3|32
1740131100000|2025-02-21 09:45:00|6731.3|6716.3|6732.8|6717.8|6733.8|6718.8|6731.3|6716.3|7
1740131400000|2025-02-21 09:50:00|6733.3|6718.3|6733.3|6718.3|6733.3|6718.3|6732.8|6717.8|4
1740131700000|2025-02-21 09:55:00|6732.8|6717.8|6731.3|6716.3|6733.3|6718.3|6731.3|6716.3|16
1740132000000|2025-02-21 10:00:00|||||||||21
1740132300000|2025-02-21 10:05:00|6731.8|6716.8|6731.3|6716.3|6731.8|6716.8|6731.3|6716.3|21
1740132600000|2025-02-21 10:10:00|6729.8|6714.8|6730.3|6715.3|6730.8|6715.8|6728.8|6713.8|122
1740132900000|2025-02-21 10:15:00|6728.8|6713.8|6728.8|6713.8|6729.3|6714.3|6728.3|6713.3|15
1740133200000|2025-02-21 10:20:00|6728.7|6713.7|6727.8|6712.8|6729.3|6714.3|6726.3|6711.3|38
1740133500000|2025-02-21 10:25:00|6728.3|6713.3|6726.9|6711.9|6729.3|6714.3|6726.8|6711.8|11
1740133800000|2025-02-21 10:30:00|6726.4|6711.4|6727.8|6712.8|6728.3|6713.3|6726.4|6711.4|4
1740134100000|2025-02-21 10:35:00|6728.3|6713.3|6728.3|6713.3|6729.3|6714.3|6727.8|6712.8|16
1740134400000|2025-02-21 10:40:00|6729.3|6714.3|6730.3|6715.3|6731.8|6716.8|6728.8|6713.8|24
1740134700000|2025-02-21 10:45:00|6730.8|6715.8|6732.3|6717.3|6732.3|6717.3|6728.8|6713.8|18
1740135000000|2025-02-21 10:50:00|6731.8|6716.8|6729.3|6714.3|6731.8|6716.8|6729.3|6714.3|26
1740135300000|2025-02-21 10:55:00|6729.4|6714.4|6729.4|6714.4|6729.4|6714.4|6729.4|6714.4|6
1740135600000|2025-02-21 11:00:00|6730.4|6715.4|6727.4|6712.4|6731.4|6716.4|6726.9|6711.9|37
1740135900000|2025-02-21 11:05:00|6726.9|6711.9|6729.4|6714.4|6730.3|6715.3|6726.4|6711.4|64
1740136200000|2025-02-21 11:10:00|6728.4|6713.4|6726.9|6711.9|6728.8|6713.8|6726.9|6711.9|17
1740136500000|2025-02-21 11:15:00|6726.4|6711.4|6726.4|6711.4|6727.4|6712.4|6726.4|6711.4|33
1740136800000|2025-02-21 11:20:00|6726.9|6711.9|6728.9|6713.9|6729.4|6714.4|6726.9|6711.9|46
1740137100000|2025-02-21 11:25:00|6728.4|6713.4|6728.4|6713.4|6728.9|6713.9|6726.9|6711.9|18
1740137400000|2025-02-21 11:30:00|6727.9|6712.9|6727.9|6712.9|6729.4|6714.4|6727.4|6712.4|26
1740137700000|2025-02-21 11:35:00|6728.4|6713.4|6731.4|6716.4|6731.4|6716.4|6727.9|6712.9|39
1740138000000|2025-02-21 11:40:00|6730.4|6715.4|6728.4|6713.4|6730.4|6715.4|6727.9|6712.9|35
1740138300000|2025-02-21 11:45:00|6728.9|6713.9|6728|6713|6730.5|6715.5|6728|6713|22
1740138600000|2025-02-21 11:50:00|6729|6714|6729.5|6714.5|6729.5|6714.5|6728|6713|16
1740138900000|2025-02-21 11:55:00|6729|6714|6729|6714|6730.5|6715.5|6728.5|6713.5|13
1740139200000|2025-02-21 12:00:00|6728.6|6713.6|6727.6|6712.6|6728.6|6713.6|6727.5|6712.5|35
1740139500000|2025-02-21 12:05:00|6728.6|6713.6|6729.5|6714.5|6729.6|6714.6|6725.6|6710.6|115
1740139800000|2025-02-21 12:10:00|6730.5|6715.5|6726.6|6711.6|6730.5|6715.5|6724.1|6709.1|153
1740140100000|2025-02-21 12:15:00|6726.1|6711.1|6727.1|6712.1|6728.6|6713.6|6726.1|6711.1|42
1740140400000|2025-02-21 12:20:00|6726.6|6711.6|6723.6|6708.6|6726.6|6711.6|6723.6|6708.6|35
1740140700000|2025-02-21 12:25:00|6723.1|6708.1|6723.6|6708.6|6723.7|6708.7|6723.1|6708.1|92
1740141000000|2025-02-21 12:30:00|6722.6|6707.6|6721.6|6706.6|6723.6|6708.6|6721.6|6706.6|28
1740141300000|2025-02-21 12:35:00|6720.6|6705.6|6719.2|6704.2|6721.7|6706.7|6719.1|6704.1|165
1740141600000|2025-02-21 12:40:00|6719.7|6704.7|6718.2|6703.2|6719.7|6704.7|6717.7|6702.7|46
1740141900000|2025-02-21 12:45:00|6718.6|6703.6|6723.2|6708.2|6724.7|6709.7|6718.2|6703.2|57
1740142200000|2025-02-21 12:50:00|6722.7|6707.7|6723.6|6708.6|6726.1|6711.1|6722.2|6707.2|44
1740142500000|2025-02-21 12:55:00|6722.6|6707.6|6722.6|6707.6|6722.7|6707.7|6721.7|6706.7|18
1740142800000|2025-02-21 13:00:00|6721.7|6706.7|6728.6|6713.6|6729.6|6714.6|6721.2|6706.2|174
1740143100000|2025-02-21 13:05:00|6728.1|6713.1|6741.2|6726.2|6741.2|6726.2|6728.1|6713.1|348
1740143400000|2025-02-21 13:10:00|6741.1|6726.1|6741.1|6726.1|6744.2|6729.2|6740.2|6725.2|111
1740143700000|2025-02-21 13:15:00|6739.2|6724.2|6732.1|6717.1|6741.5|6726.5|6732.1|6717.1|156
1740144000000|2025-02-21 13:20:00|6732.6|6717.6|6737.1|6722.1|6737.1|6722.1|6729.7|6714.7|107
1740144300000|2025-02-21 13:25:00|6736.2|6721.2|6740.1|6725.1|6742.6|6727.6|6734.2|6719.2|102
1740144600000|2025-02-21 13:30:00|6739.6|6724.6|6760|6745|6760.5|6745.5|6738.1|6723.1|367
1740144900000|2025-02-21 13:35:00|6759|6744|6768.8|6753.8|6775.8|6760.8|6759|6744|610
1740145200000|2025-02-21 13:40:00|6768.9|6753.9|6768.5|6753.5|6780.3|6765.3|6767.5|6752.5|138
1740145500000|2025-02-21 13:45:00|6768|6753|6766|6751|6772|6757|6763|6748|169
1740145800000|2025-02-21 13:50:00|6765|6750|6768.9|6753.9|6770.5|6755.5|6764.5|6749.5|87
1740146100000|2025-02-21 13:55:00|6768.4|6753.4|6762.9|6747.9|6772.4|6757.4|6762.9|6747.9|73
1740146400000|2025-02-21 14:00:00|6763|6748|6764.5|6749.5|6770.9|6755.9|6759.1|6744.1|132
1740146700000|2025-02-21 14:05:00|6764.4|6749.4|6762.4|6747.4|6766.4|6751.4|6760.9|6745.9|85
1740147000000|2025-02-21 14:10:00|6761.4|6746.4|6765|6750|6771.8|6756.8|6758.9|6743.9|143
1740147300000|2025-02-21 14:15:00|6765.5|6750.5|6761|6746|6765.5|6750.5|6760|6745|56
1740147600000|2025-02-21 14:20:00|6761.5|6746.5|6761.5|6746.5|6763.4|6748.4|6758.5|6743.5|77
1740147900000|2025-02-21 14:25:00|6761|6746|6754.9|6739.9|6763.4|6748.4|6754|6739|56
1740148200000|2025-02-21 14:30:00|6754|6739|6758.5|6743.5|6762.9|6747.9|6750.4|6735.4|223
1740148500000|2025-02-21 14:35:00|6757.5|6742.5|6764.4|6749.4|6765|6750|6756.5|6741.5|162
1740148800000|2025-02-21 14:40:00|6765.3|6750.3|6771.9|6756.9|6785.8|6770.8|6764.4|6749.4|458
1740149100000|2025-02-21 14:45:00|6773|6758|6785.9|6770.9|6797.7|6782.7|6773|6758|367
1740149400000|2025-02-21 14:50:00|6785|6770|6784.9|6769.9|6790.4|6775.4|6780.4|6765.4|266
1740149700000|2025-02-21 14:55:00|6783.4|6768.4|6770.4|6755.4|6783.4|6768.4|6769.9|6754.9|116
1740150000000|2025-02-21 15:00:00|6769.9|6754.9|6782.4|6767.4|6793.8|6778.8|6769.4|6754.4|188
1740150300000|2025-02-21 15:05:00|6781.9|6766.9|6787.9|6772.9|6790.3|6775.3|6780.4|6765.4|145
1740150600000|2025-02-21 15:10:00|6788.3|6773.3|6777|6762|6789.4|6774.4|6777|6762|133
1740150900000|2025-02-21 15:15:00|6777.9|6762.9|6768.5|6753.5|6777.9|6762.9|6764.9|6749.9|249
1740151200000|2025-02-21 15:20:00|6768|6753|6777.5|6762.5|6777.5|6762.5|6763.5|6748.5|297
1740151500000|2025-02-21 15:25:00|6777|6762|6769.5|6754.5|6777|6762|6767.5|6752.5|124
1740151800000|2025-02-21 15:30:00|6769.6|6754.6|6758.9|6743.9|6769.6|6754.6|6758.9|6743.9|195
1740152100000|2025-02-21 15:35:00|6760.4|6745.4|6755.5|6740.5|6761.9|6746.9|6751.6|6736.6|117
1740152400000|2025-02-21 15:40:00|6756.5|6741.5|6750.5|6735.5|6758.5|6743.5|6750.5|6735.5|189
1740152700000|2025-02-21 15:45:00|6752|6737|6755.5|6740.5|6757|6742|6749.6|6734.6|156
1740153000000|2025-02-21 15:50:00|6755|6740|6754.6|6739.6|6760.1|6745.1|6753.6|6738.6|127
1740153300000|2025-02-21 15:55:00|6754.1|6739.1|6754.5|6739.5|6756|6741|6751.5|6736.5|508
1740153600000|2025-02-21 16:00:00|6753.6|6738.6|6753.6|6738.6|6759.5|6744.5|6752.5|6737.5|171
1740153900000|2025-02-21 16:05:00|6751.5|6736.5|6752.1|6737.1|6755.1|6740.1|6751.5|6736.5|135
1740154200000|2025-02-21 16:10:00|6751.6|6736.6|6753.1|6738.1|6754.6|6739.6|6749.6|6734.6|176
1740154500000|2025-02-21 16:15:00|6752.6|6737.6|6751.6|6736.6|6754.1|6739.1|6749.6|6734.6|121
1740154800000|2025-02-21 16:20:00|6752.1|6737.1|6750.6|6735.6|6752.6|6737.6|6749.6|6734.6|171
1740155100000|2025-02-21 16:25:00|6751|6736|6747.6|6732.6|6751|6736|6747.6|6732.6|185
1740155400000|2025-02-21 16:30:00|6747.5|6732.5|6755.1|6740.1|6760.4|6745.4|6747.5|6732.5|254
1740155700000|2025-02-21 16:35:00|6754.6|6739.6|6756|6741|6759|6744|6752|6737|224
1740156000000|2025-02-21 16:40:00|6756.1|6741.1|6762.5|6747.5|6765|6750|6756|6741|156
1740156300000|2025-02-21 16:45:00|6761.6|6746.6|6769.4|6754.4|6769.4|6754.4|6758.1|6743.1|162
1740156600000|2025-02-21 16:50:00|6766|6751|6765.5|6750.5|6767.4|6752.4|6762.6|6747.6|113
1740156900000|2025-02-21 16:55:00|6766|6751|6765|6750|6768|6753|6763.5|6748.5|173
1740157200000|2025-02-21 17:00:00|6767.3|6752.3|6768.9|6753.9|6768.9|6753.9|6763|6748|166
1740157500000|2025-02-21 17:05:00|6768.4|6753.4|6767.9|6752.9|6773.9|6758.9|6767.9|6752.9|77
1740157800000|2025-02-21 17:10:00|6768.9|6753.9|6770.6|6755.6|6774.1|6759.1|6766|6751|156
1740158100000|2025-02-21 17:15:00|6771|6756|6766.5|6751.5|6773|6758|6766.5|6751.5|109
1740158400000|2025-02-21 17:20:00|6766.1|6751.1|6764.6|6749.6|6766.6|6751.6|6762.5|6747.5|101
1740158700000|2025-02-21 17:25:00|6766.1|6751.1|6764.1|6749.1|6767.6|6752.6|6763.1|6748.1|66
1740159000000|2025-02-21 17:30:00|6764|6749|6762|6747|6764.5|6749.5|6761.5|6746.5|211
1740159300000|2025-02-21 17:35:00|6761.5|6746.5|6754.6|6739.6|6762|6747|6754.6|6739.6|56
1740159600000|2025-02-21 17:40:00|6755.5|6740.5|6754.6|6739.6|6759|6744|6754.6|6739.6|51
1740159900000|2025-02-21 17:45:00|6756.1|6741.1|6757.1|6742.1|6760.5|6745.5|6756.1|6741.1|70
1740160200000|2025-02-21 17:50:00|6758.5|6743.5|6756.6|6741.6|6758.6|6743.6|6755.6|6740.6|88
1740160500000|2025-02-21 17:55:00|6757.6|6742.6|6766|6751|6767.4|6752.4|6754.6|6739.6|191
1740160800000|2025-02-21 18:00:00|6767.5|6752.5|6764.5|6749.5|6769.4|6754.4|6764|6749|64
1740161100000|2025-02-21 18:05:00|6766.5|6751.5|6767.5|6752.5|6769|6754|6766|6751|69
1740161400000|2025-02-21 18:10:00|6767.1|6752.1|6766.5|6751.5|6768.5|6753.5|6766|6751|44
1740161700000|2025-02-21 18:15:00|6766.6|6751.6|6775.5|6760.5|6776.4|6761.4|6766.6|6751.6|79
1740162000000|2025-02-21 18:20:00|6775.9|6760.9|6777|6762|6777|6762|6773.5|6758.5|135
1740162300000|2025-02-21 18:25:00|6776.1|6761.1|6767.5|6752.5|6776.9|6761.9|6767.5|6752.5|101
1740162600000|2025-02-21 18:30:00|6766.5|6751.5|6763.5|6748.5|6766.5|6751.5|6761.5|6746.5|61
1740162900000|2025-02-21 18:35:00|6762.6|6747.6|6760.6|6745.6|6762.6|6747.6|6759.1|6744.1|102
1740163200000|2025-02-21 18:40:00|6759.6|6744.6|6757.1|6742.1|6761|6746|6756.6|6741.6|75
1740163500000|2025-02-21 18:45:00|6757.6|6742.6|6757|6742|6758.6|6743.6|6753.6|6738.6|140
1740163800000|2025-02-21 18:50:00|6756.6|6741.6|6758.6|6743.6|6759|6744|6756.1|6741.1|77
1740164100000|2025-02-21 18:55:00|6758.1|6743.1|6756.6|6741.6|6760.1|6745.1|6753.6|6738.6|255
1740164400000|2025-02-21 19:00:00|6755.6|6740.6|6755.6|6740.6|6757.6|6742.6|6754.1|6739.1|159
1740164700000|2025-02-21 19:05:00|6756.6|6741.6|6756.6|6741.6|6758.1|6743.1|6754.6|6739.6|140
1740165000000|2025-02-21 19:10:00|6756.1|6741.1|6746.6|6731.6|6756.6|6741.6|6746.6|6731.6|428
1740165300000|2025-02-21 19:15:00|6746.7|6731.7|6750.2|6735.2|6750.7|6735.7|6746.6|6731.6|352
1740362400000|2025-02-24 02:00:00|6773.6|6758.6|6764.4|6749.4|6775.5|6760.5|6756.5|6741.5|121
1740362700000|2025-02-24 02:05:00|6764.3|6749.3|6774.8|6759.8|6775.8|6760.8|6764.3|6749.3|33
1740363000000|2025-02-24 02:10:00|6775.3|6760.3|6776.9|6761.9|6779.8|6764.8|6774.8|6759.8|24
1740363300000|2025-02-24 02:15:00|6777.7|6762.7|6769.7|6754.7|6778.4|6763.4|6769.7|6754.7|74
1740363600000|2025-02-24 02:20:00|6769.8|6754.8|6768.8|6753.8|6771.3|6756.3|6766.4|6751.4|73
1740363900000|2025-02-24 02:25:00|6768.9|6753.9|6772.9|6757.9|6772.9|6757.9|6768.3|6753.3|19
1740364200000|2025-02-24 02:30:00|6773.8|6758.8|6774.8|6759.8|6779.5|6764.5|6772.4|6757.4|28
1740364500000|2025-02-24 02:35:00|6774.9|6759.9|6781.8|6766.8|6782.3|6767.3|6774.9|6759.9|79
1740364800000|2025-02-24 02:40:00|6781.9|6766.9|6797.7|6782.7|6801.1|6786.1|6781.9|6766.9|257
1740365100000|2025-02-24 02:45:00|6796.2|6781.2|6799.5|6784.5|6803|6788|6793.7|6778.7|71
1740365400000|2025-02-24 02:50:00|6798.7|6783.7|6805.9|6790.9|6805.9|6790.9|6797|6782|32
1740365700000|2025-02-24 02:55:00|6805.4|6790.4|6801.5|6786.5|6805.4|6790.4|6801.1|6786.1|15
1740366000000|2025-02-24 03:00:00|6800.1|6785.1|6799.4|6784.4|6801|6786|6799|6784|30
1740366300000|2025-02-24 03:05:00|6799.5|6784.5|6795.5|6780.5|6799.5|6784.5|6795.5|6780.5|22
1740366600000|2025-02-24 03:10:00|6797.1|6782.1|6796.1|6781.1|6799|6784|6795|6780|11
1740366900000|2025-02-24 03:15:00|6795.5|6780.5|6799.1|6784.1|6801|6786|6792.6|6777.6|29
1740367200000|2025-02-24 03:20:00|6799.5|6784.5|6795.6|6780.6|6799.5|6784.5|6794.5|6779.5|37
1740367500000|2025-02-24 03:25:00|6796.6|6781.6|6792.7|6777.7|6797.1|6782.1|6792.6|6777.6|15
1740367800000|2025-02-24 03:30:00|6792.6|6777.6|6792.6|6777.6|6794.1|6779.1|6790.1|6775.1|11
1740368100000|2025-02-24 03:35:00|6790.6|6775.6|6793.1|6778.1|6793.1|6778.1|6790.1|6775.1|6
1740368400000|2025-02-24 03:40:00|6792.6|6777.6|6795|6780|6795.5|6780.5|6792.6|6777.6|6
1740368700000|2025-02-24 03:45:00|6795.5|6780.5|6794.5|6779.5|6795.5|6780.5|6794.5|6779.5|3
1740369000000|2025-02-24 03:50:00|6792.5|6777.5|6792.6|6777.6|6792.6|6777.6|6790.5|6775.5|6
1740369300000|2025-02-24 03:55:00|6793.1|6778.1|6794|6779|6795.6|6780.6|6791.1|6776.1|12
1740369600000|2025-02-24 04:00:00|6793.1|6778.1|6793.5|6778.5|6794.1|6779.1|6790.1|6775.1|20
1740369900000|2025-02-24 04:05:00|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|6793.1|6778.1|20
1740370200000|2025-02-24 04:10:00|6794.1|6779.1|6793.6|6778.6|6794.1|6779.1|6793|6778|2
1740370500000|2025-02-24 04:15:00|6792.6|6777.6|6796.6|6781.6|6798.1|6783.1|6792.6|6777.6|3
1740370800000|2025-02-24 04:20:00|6796.1|6781.1|6795.1|6780.1|6796.6|6781.6|6795.1|6780.1|0
1740371100000|2025-02-24 04:25:00|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|0
1740371400000|2025-02-24 04:30:00|6795.1|6780.1|6794.6|6779.6|6795.6|6780.6|6794.6|6779.6|0
1740371700000|2025-02-24 04:35:00|6794.5|6779.5|6794.2|6779.2|6794.6|6779.6|6793.7|6778.7|2
1740372000000|2025-02-24 04:40:00|6794.6|6779.6|6793.7|6778.7|6794.6|6779.6|6793.7|6778.7|0
1740372300000|2025-02-24 04:45:00|6794.1|6779.1|6790.7|6775.7|6794.1|6779.1|6790.7|6775.7|3
1740372600000|2025-02-24 04:50:00|6791.2|6776.2|6790.7|6775.7|6791.2|6776.2|6790.7|6775.7|0
1740372900000|2025-02-24 04:55:00|6790.2|6775.2|6791.2|6776.2|6791.2|6776.2|6790.2|6775.2|2
1740373200000|2025-02-24 05:00:00|6791.1|6776.1|6791.6|6776.6|6792.1|6777.1|6791.1|6776.1|2
1740373500000|2025-02-24 05:05:00|6791.1|6776.1|6793.7|6778.7|6793.7|6778.7|6790.6|6775.6|6
1740373800000|2025-02-24 05:10:00|6793.2|6778.2|6799.6|6784.6|6800|6785|6792.7|6777.7|14
1740374100000|2025-02-24 05:15:00|6800.1|6785.1|6798.1|6783.1|6800.1|6785.1|6797.6|6782.6|10
1740374400000|2025-02-24 05:20:00|6797.6|6782.6|6797.6|6782.6|6798.1|6783.1|6797.1|6782.1|2
1740374700000|2025-02-24 05:25:00|6797.7|6782.7|6797.7|6782.7|6797.7|6782.7|6797.7|6782.7|0
1740375000000|2025-02-24 05:30:00|6797.2|6782.2|6794.2|6779.2|6797.6|6782.6|6790.7|6775.7|37
1740375300000|2025-02-24 05:35:00|6793.7|6778.7|6794.7|6779.7|6794.7|6779.7|6791.7|6776.7|5
1740375600000|2025-02-24 05:40:00|6794.2|6779.2|6794.2|6779.2|6795.2|6780.2|6793.7|6778.7|3
1740375900000|2025-02-24 05:45:00|6794.7|6779.7|6791.2|6776.2|6794.7|6779.7|6791.2|6776.2|5
1740376200000|2025-02-24 05:50:00|6793.2|6778.2|6791.7|6776.7|6793.7|6778.7|6791.2|6776.2|7
1740376500000|2025-02-24 05:55:00|6792.7|6777.7|6793.3|6778.3|6793.4|6778.4|6791.9|6776.9|5
1740376800000|2025-02-24 06:00:00|6792.3|6777.3|6792.3|6777.3|6793.8|6778.8|6791.3|6776.3|3
1740377100000|2025-02-24 06:05:00|6794.2|6779.2|6797.3|6782.3|6798.3|6783.3|6794.2|6779.2|10
1740377400000|2025-02-24 06:10:00|6797.8|6782.8|6797.8|6782.8|6797.8|6782.8|6797.3|6782.3|6
1740377700000|2025-02-24 06:15:00|6797.3|6782.3|6796.8|6781.8|6797.8|6782.8|6796.4|6781.4|1
1740378000000|2025-02-24 06:20:00|6796.3|6781.3|6795.3|6780.3|6796.3|6781.3|6794.3|6779.3|5
1740378300000|2025-02-24 06:25:00|6795.8|6780.8|6796.8|6781.8|6797|6782|6795.8|6780.8|5
1740378600000|2025-02-24 06:30:00|6796.7|6781.7|6799.3|6784.3|6799.8|6784.8|6792.4|6777.4|43
1740378900000|2025-02-24 06:35:00|6798.8|6783.8|6794.7|6779.7|6798.8|6783.8|6792.8|6777.8|6
1740379200000|2025-02-24 06:40:00|6794.3|6779.3|6793.5|6778.5|6795.2|6780.2|6793.5|6778.5|2
1740379500000|2025-02-24 06:45:00|6793.2|6778.2|6796.9|6781.9|6796.9|6781.9|6792.4|6777.4|10
1740379800000|2025-02-24 06:50:00|6796.4|6781.4|6807.2|6792.2|6807.2|6792.2|6795.9|6780.9|91
1740380100000|2025-02-24 06:55:00|6807.3|6792.3|6802.2|6787.2|6807.9|6792.9|6802.2|6787.2|29
1740380400000|2025-02-24 07:00:00|6803.7|6788.7|6803.3|6788.3|6804.3|6789.3|6800.8|6785.8|11
1740380700000|2025-02-24 07:05:00|6802.8|6787.8|6804.3|6789.3|6804.3|6789.3|6802.3|6787.3|11
1740381000000|2025-02-24 07:10:00|6803.3|6788.3|6801.3|6786.3|6803.3|6788.3|6800.8|6785.8|7
1740381300000|2025-02-24 07:15:00|6802.8|6787.8|6802.3|6787.3|6803.8|6788.8|6801.8|6786.8|11
1740381600000|2025-02-24 07:20:00|6803.3|6788.3|6802.8|6787.8|6803.7|6788.7|6799.8|6784.8|27
1740381900000|2025-02-24 07:25:00|6802.3|6787.3|6803.2|6788.2|6805.2|6790.2|6800.8|6785.8|9
1740382200000|2025-02-24 07:30:00|6804.2|6789.2|6809.6|6794.6|6809.6|6794.6|6803.7|6788.7|21
1740382500000|2025-02-24 07:35:00|6809.2|6794.2|6807.6|6792.6|6809.2|6794.2|6806.1|6791.1|40
1740382800000|2025-02-24 07:40:00|6807.7|6792.7|6806.7|6791.7|6808.1|6793.1|6805.2|6790.2|7
1740383100000|2025-02-24 07:45:00|6806.2|6791.2|6808.2|6793.2|6808.2|6793.2|6805.7|6790.7|6
1740383400000|2025-02-24 07:50:00|6807.7|6792.7|6809.6|6794.6|6811.2|6796.2|6807.7|6792.7|25
1740383700000|2025-02-24 07:55:00|6810.1|6795.1|6809.7|6794.7|6811.2|6796.2|6809.7|6794.7|17
1740384000000|2025-02-24 08:00:00|6810.1|6795.1|6809.3|6794.3|6816.6|6801.6|6809.3|6794.3|103
1740384300000|2025-02-24 08:05:00|6809.8|6794.8|6809.3|6794.3|6810.3|6795.3|6807.3|6792.3|19
1740384600000|2025-02-24 08:10:00|6809.2|6794.2|6805.7|6790.7|6809.2|6794.2|6805.7|6790.7|11
1740384900000|2025-02-24 08:15:00|6804.8|6789.8|6800.8|6785.8|6804.8|6789.8|6800.8|6785.8|10
1740385200000|2025-02-24 08:20:00|6801.2|6786.2|6800.8|6785.8|6801.3|6786.3|6800.2|6785.2|7
1740385500000|2025-02-24 08:25:00|6801.3|6786.3|6805.2|6790.2|6805.2|6790.2|6801.3|6786.3|6
1740385800000|2025-02-24 08:30:00|6805.3|6790.3|6815.7|6800.7|6815.7|6800.7|6805.3|6790.3|102
1740386100000|2025-02-24 08:35:00|6814.7|6799.7|6812.7|6797.7|6816.2|6801.2|6812.2|6797.2|13
1740386400000|2025-02-24 08:40:00|6812.2|6797.2|6811.7|6796.7|6812.7|6797.7|6810.7|6795.7|12
1740386700000|2025-02-24 08:45:00|6812.2|6797.2|6812.7|6797.7|6814.2|6799.2|6811.8|6796.8|13
1740387000000|2025-02-24 08:50:00|6813.2|6798.2|6817.2|6802.2|6817.2|6802.2|6813.2|6798.2|10
1740387300000|2025-02-24 08:55:00|6817.1|6802.1|6815.2|6800.2|6817.1|6802.1|6814.7|6799.7|11
1740387600000|2025-02-24 09:00:00|6813.7|6798.7|6814.2|6799.2|6815.3|6800.3|6811.2|6796.2|26
1740387900000|2025-02-24 09:05:00|6814.1|6799.1|6813.7|6798.7|6815.2|6800.2|6812.7|6797.7|24
1740388200000|2025-02-24 09:10:00|6812.3|6797.3|6812.3|6797.3|6812.8|6797.8|6809.8|6794.8|18
1740388500000|2025-02-24 09:15:00|6812.2|6797.2|6810.3|6795.3|6812.7|6797.7|6809.8|6794.8|38
1740388800000|2025-02-24 09:20:00|6810.8|6795.8|6811.7|6796.7|6812.3|6797.3|6810.3|6795.3|27
1740389100000|2025-02-24 09:25:00|6810.7|6795.7|6809.3|6794.3|6811.2|6796.2|6809.3|6794.3|9
1740389400000|2025-02-24 09:30:00|6809.8|6794.8|6808.8|6793.8|6810.9|6795.9|6806.9|6791.9|20
1740389700000|2025-02-24 09:35:00|6808.3|6793.3|6807.9|6792.9|6810.7|6795.7|6806.4|6791.4|25
1740390000000|2025-02-24 09:40:00|6807.4|6792.4|6805.9|6790.9|6807.4|6792.4|6805.9|6790.9|6
1740390300000|2025-02-24 09:45:00|6806.4|6791.4|6800.4|6785.4|6806.4|6791.4|6800.4|6785.4|11
1740390600000|2025-02-24 09:50:00|6800.8|6785.8|6799.9|6784.9|6801.4|6786.4|6799.9|6784.9|4
1740390900000|2025-02-24 09:55:00|6800.3|6785.3|6797.4|6782.4|6800.4|6785.4|6797.4|6782.4|28
1740391200000|2025-02-24 10:00:00|6798.9|6783.9|6798.9|6783.9|6798.9|6783.9|6797.4|6782.4|22
1740391500000|2025-02-24 10:05:00|6798.4|6783.4|6802|6787|6802|6787|6795.1|6780.1|43
1740391800000|2025-02-24 10:10:00|6801.5|6786.5|6803.4|6788.4|6803.4|6788.4|6801.5|6786.5|8
1740392100000|2025-02-24 10:15:00|6802.5|6787.5|6800.5|6785.5|6802.5|6787.5|6798.5|6783.5|13
1740392400000|2025-02-24 10:20:00|6801|6786|6803.8|6788.8|6803.8|6788.8|6801|6786|10
1740392700000|2025-02-24 10:25:00|6803.4|6788.4|6801|6786|6803.8|6788.8|6800.5|6785.5|12
1740393000000|2025-02-24 10:30:00|6800.4|6785.4|6800.4|6785.4|6800.4|6785.4|6798|6783|7
1740393300000|2025-02-24 10:35:00|6801.3|6786.3|6800|6785|6801.4|6786.4|6799|6784|7
1740393600000|2025-02-24 10:40:00|6799.9|6784.9|6798|6783|6799.9|6784.9|6798|6783|2
1740393900000|2025-02-24 10:45:00|6797.5|6782.5|6797|6782|6797.5|6782.5|6797|6782|5
1740394200000|2025-02-24 10:50:00|6797.5|6782.5|6794.5|6779.5|6797.5|6782.5|6794.5|6779.5|5
1740394500000|2025-02-24 10:55:00|6793.6|6778.6|6792.1|6777.1|6793.6|6778.6|6790.6|6775.6|29
1740394800000|2025-02-24 11:00:00|6791.1|6776.1|6786.8|6771.8|6793.1|6778.1|6785.8|6770.8|41
1740395100000|2025-02-24 11:05:00|6787.3|6772.3|6788.8|6773.8|6789.3|6774.3|6786.8|6771.8|5
1740395400000|2025-02-24 11:10:00|6789.3|6774.3|6788|6773|6789.8|6774.8|6788|6773|5
1740395700000|2025-02-24 11:15:00|6787.8|6772.8|6786.8|6771.8|6787.8|6772.8|6786.8|6771.8|13
1740396000000|2025-02-24 11:20:00|6783.9|6768.9|6780.8|6765.8|6783.9|6768.9|6780.4|6765.4|37
1740396300000|2025-02-24 11:25:00|6781.1|6766.1|6780.3|6765.3|6782.8|6767.8|6779.8|6764.8|17
1740396600000|2025-02-24 11:30:00|6779.8|6764.8|6777.4|6762.4|6780.3|6765.3|6773|6758|65
1740396900000|2025-02-24 11:35:00|6776.9|6761.9|6777|6762|6777.9|6762.9|6776.9|6761.9|8
1740397200000|2025-02-24 11:40:00|6777.5|6762.5|6777|6762|6778.5|6763.5|6775.5|6760.5|12
1740397500000|2025-02-24 11:45:00|6776.9|6761.9|6775|6760|6777.9|6762.9|6775|6760|7
1740397800000|2025-02-24 11:50:00|6774.9|6759.9|6772.5|6757.5|6774.9|6759.9|6771.5|6756.5|8
1740398100000|2025-02-24 11:55:00|6772.9|6757.9|6778.9|6763.9|6778.9|6763.9|6772.5|6757.5|24
1740398400000|2025-02-24 12:00:00|6777.4|6762.4|6774.4|6759.4|6778.8|6763.8|6774.3|6759.3|17
1740398700000|2025-02-24 12:05:00|6773.9|6758.9|6778.4|6763.4|6778.8|6763.8|6773.8|6758.8|53
1740399000000|2025-02-24 12:10:00|6778|6763|6778.5|6763.5|6778.9|6763.9|6777.9|6762.9|15
1740399300000|2025-02-24 12:15:00|6778.9|6763.9|6782.5|6767.5|6783.9|6768.9|6777.4|6762.4|17
1740399600000|2025-02-24 12:20:00|6782.9|6767.9|6786.4|6771.4|6787.4|6772.4|6782.9|6767.9|24
1740399900000|2025-02-24 12:25:00|6785.9|6770.9|6788.8|6773.8|6789.4|6774.4|6785.8|6770.8|32
1740400200000|2025-02-24 12:30:00|6790.4|6775.4|6788.8|6773.8|6790.8|6775.8|6788.8|6773.8|13
1740400500000|2025-02-24 12:35:00|6787.3|6772.3|6788.2|6773.2|6792.2|6777.2|6786.8|6771.8|15
1740400800000|2025-02-24 12:40:00|6788.3|6773.3|6783.4|6768.4|6788.3|6773.3|6782.9|6767.9|22
1740401100000|2025-02-24 12:45:00|6782.9|6767.9|6783.3|6768.3|6784.8|6769.8|6782.5|6767.5|23
1740401400000|2025-02-24 12:50:00|6783.7|6768.7|6782.8|6767.8|6785.2|6770.2|6782.7|6767.7|23
1740401700000|2025-02-24 12:55:00|6782.3|6767.3|6784.2|6769.2|6785.3|6770.3|6782.3|6767.3|8
1740402000000|2025-02-24 13:00:00|6784.3|6769.3|6802|6787|6806.8|6791.8|6784.3|6769.3|248
1740402300000|2025-02-24 13:05:00|6800|6785|6814.2|6799.2|6816.1|6801.1|6799.5|6784.5|158
1740402600000|2025-02-24 13:10:00|6814.7|6799.7|6817.1|6802.1|6819|6804|6814.1|6799.1|185
1740402900000|2025-02-24 13:15:00|6814.7|6799.7|6810.7|6795.7|6815.2|6800.2|6810.2|6795.2|97
1740403200000|2025-02-24 13:20:00|6810.6|6795.6|6813|6798|6814.5|6799.5|6809.5|6794.5|129
1740403500000|2025-02-24 13:25:00|6812.8|6797.8|6798.6|6783.6|6814|6799|6796.6|6781.6|160
1740403800000|2025-02-24 13:30:00|6799|6784|6800|6785|6801|6786|6796.6|6781.6|93
1740404100000|2025-02-24 13:35:00|6801|6786|6800.1|6785.1|6805.5|6790.5|6799|6784|46
1740404400000|2025-02-24 13:40:00|6800|6785|6792.5|6777.5|6800|6785|6789.1|6774.1|126
1740404700000|2025-02-24 13:45:00|6792.1|6777.1|6796.9|6781.9|6797|6782|6790.1|6775.1|46
1740405000000|2025-02-24 13:50:00|6795.9|6780.9|6796.4|6781.4|6796.9|6781.9|6790.4|6775.4|88
1740405300000|2025-02-24 13:55:00|6797.3|6782.3|6794.1|6779.1|6798.3|6783.3|6793.4|6778.4|129
1740405600000|2025-02-24 14:00:00|6793.6|6778.6|6805|6790|6805|6790|6790.1|6775.1|67
1740405900000|2025-02-24 14:05:00|6805.5|6790.5|6800.6|6785.6|6806.5|6791.5|6799.1|6784.1|69
1740406200000|2025-02-24 14:10:00|6801.1|6786.1|6806.4|6791.4|6807.8|6792.8|6800.1|6785.1|63
1740406500000|2025-02-24 14:15:00|6807.4|6792.4|6810|6795|6810.5|6795.5|6802.2|6787.2|146
1740406800000|2025-02-24 14:20:00|6808.5|6793.5|6808.1|6793.1|6811.5|6796.5|6807.5|6792.5|41
1740407100000|2025-02-24 14:25:00|6808|6793|6803.7|6788.7|6810.4|6795.4|6802.2|6787.2|101
1740407400000|2025-02-24 14:30:00|6803.1|6788.1|6811.5|6796.5|6812.5|6797.5|6795.7|6780.7|209
1740407700000|2025-02-24 14:35:00|6810|6795|6812.6|6797.6|6813.5|6798.5|6807|6792|103
1740408000000|2025-02-24 14:40:00|6812.5|6797.5|6807.6|6792.6|6817.9|6802.9|6807.6|6792.6|236
1740408300000|2025-02-24 14:45:00|6808.1|6793.1|6806|6791|6813|6798|6805.6|6790.6|215
1740408600000|2025-02-24 14:50:00|6806.1|6791.1|6806.6|6791.6|6809.6|6794.6|6804.6|6789.6|115
1740408900000|2025-02-24 14:55:00|6806.4|6791.4|6801.7|6786.7|6806.4|6791.4|6800.3|6785.3|198
1740409200000|2025-02-24 15:00:00|6800.7|6785.7|6799.7|6784.7|6802.7|6787.7|6798.7|6783.7|81
1740409500000|2025-02-24 15:05:00|6799.8|6784.8|6795.2|6780.2|6802.1|6787.1|6794.2|6779.2|91
1740409800000|2025-02-24 15:10:00|6795.6|6780.6|6808.3|6793.3|6811.3|6796.3|6795.6|6780.6|130
1740410100000|2025-02-24 15:15:00|6809.3|6794.3|6804.9|6789.9|6809.3|6794.3|6802|6787|114
1740410400000|2025-02-24 15:20:00|6805|6790|6810.9|6795.9|6812.8|6797.8|6805|6790|112
1740410700000|2025-02-24 15:25:00|6811.4|6796.4|6809.4|6794.4|6812.3|6797.3|6807.4|6792.4|76
1740411000000|2025-02-24 15:30:00|6808|6793|6816.2|6801.2|6818.2|6803.2|6805.9|6790.9|298
1740411300000|2025-02-24 15:35:00|6817.2|6802.2|6816.7|6801.7|6823.2|6808.2|6813.2|6798.2|292
1740411600000|2025-02-24 15:40:00|6816.2|6801.2|6811.7|6796.7|6818.7|6803.7|6809.8|6794.8|146
1740411900000|2025-02-24 15:45:00|6811.2|6796.2|6820.8|6805.8|6820.8|6805.8|6811.2|6796.2|97
1740412200000|2025-02-24 15:50:00|6821.2|6806.2|6812.8|6797.8|6825.8|6810.8|6812.4|6797.4|114
1740412500000|2025-02-24 15:55:00|6813.8|6798.8|6810.8|6795.8|6820.2|6805.2|6809.8|6794.8|207
1740412800000|2025-02-24 16:00:00|6810.3|6795.3|6814.8|6799.8|6816.2|6801.2|6809.3|6794.3|102
1740413100000|2025-02-24 16:05:00|6815.3|6800.3|6814.8|6799.8|6820.3|6805.3|6812.8|6797.8|76
1740413400000|2025-02-24 16:10:00|6815.3|6800.3|6810.8|6795.8|6817.6|6802.6|6809.4|6794.4|145
1740413700000|2025-02-24 16:15:00|6810.4|6795.4|6813.8|6798.8|6813.8|6798.8|6807.4|6792.4|82
1740414000000|2025-02-24 16:20:00|6813.4|6798.4|6825.1|6810.1|6825.1|6810.1|6813.4|6798.4|131
1740414300000|2025-02-24 16:25:00|6826.6|6811.6|6819.5|6804.5|6827|6812|6819.5|6804.5|107
1740414600000|2025-02-24 16:30:00|6820|6805|6834.9|6819.9|6834.9|6819.9|6818.4|6803.4|154
1740414900000|2025-02-24 16:35:00|6834.4|6819.4|6821.4|6806.4|6837.4|6822.4|6820|6805|138
1740415200000|2025-02-24 16:40:00|6819.5|6804.5|6814.9|6799.9|6819.5|6804.5|6811.6|6796.6|104
1740415500000|2025-02-24 16:45:00|6815.9|6800.9|6815.4|6800.4|6815.9|6800.9|6811.6|6796.6|48
1740415800000|2025-02-24 16:50:00|6815.9|6800.9|6814.9|6799.9|6816|6801|6814.4|6799.4|77
1740416100000|2025-02-24 16:55:00|6815.9|6800.9|6808.9|6793.9|6817.8|6802.8|6808|6793|80
1740416400000|2025-02-24 17:00:00|6808.4|6793.4|6810.9|6795.9|6810.9|6795.9|6806.4|6791.4|62
1740416700000|2025-02-24 17:05:00|6810.5|6795.5|6810|6795|6813.5|6798.5|6809.5|6794.5|47
1740417000000|2025-02-24 17:10:00|6810.5|6795.5|6812.5|6797.5|6813.5|6798.5|6810|6795|49
1740417300000|2025-02-24 17:15:00|6812|6797|6813.9|6798.9|6815.9|6800.9|6811.5|6796.5|34
1740417600000|2025-02-24 17:20:00|6814.5|6799.5|6810.4|6795.4|6814.9|6799.9|6808.5|6793.5|52
1740417900000|2025-02-24 17:25:00|6810.9|6795.9|6809.9|6794.9|6812.9|6797.9|6809.9|6794.9|61
1740418200000|2025-02-24 17:30:00|6810|6795|6811|6796|6812|6797|6808|6793|39
1740418500000|2025-02-24 17:35:00|6812|6797|6809.2|6794.2|6812.1|6797.1|6808.7|6793.7|74
1740418800000|2025-02-24 17:40:00|6808.7|6793.7|6816.1|6801.1|6816.1|6801.1|6808.7|6793.7|45
1740419100000|2025-02-24 17:45:00|6816.6|6801.6|6812.1|6797.1|6816.6|6801.6|6810.1|6795.1|58
1740419400000|2025-02-24 17:50:00|6812.6|6797.6|6812.6|6797.6|6816.1|6801.1|6811.1|6796.1|62
1740419700000|2025-02-24 17:55:00|6813.1|6798.1|6813.5|6798.5|6814|6799|6809.1|6794.1|58
1740420000000|2025-02-24 18:00:00|6813.6|6798.6|6812.5|6797.5|6817|6802|6812|6797|24
1740420300000|2025-02-24 18:05:00|6813|6798|6812.1|6797.1|6815|6800|6812|6797|33
1740420600000|2025-02-24 18:10:00|6812|6797|6810.7|6795.7|6812.2|6797.2|6809.6|6794.6|54
1740420900000|2025-02-24 18:15:00|6810.2|6795.2|6809.7|6794.7|6811.2|6796.2|6809.7|6794.7|42
1740421200000|2025-02-24 18:20:00|6810.2|6795.2|6808.7|6793.7|6810.7|6795.7|6806.7|6791.7|83
1740421500000|2025-02-24 18:25:00|6809.1|6794.1|6814.5|6799.5|6815.5|6800.5|6809.1|6794.1|88
1740421800000|2025-02-24 18:30:00|6814.1|6799.1|6805.4|6790.4|6814.5|6799.5|6805|6790|139
1740422100000|2025-02-24 18:35:00|6805|6790|6795.9|6780.9|6805|6790|6795.9|6780.9|214
1740422400000|2025-02-24 18:40:00|6795|6780|6792.2|6777.2|6797.6|6782.6|6790.3|6775.3|262
1740422700000|2025-02-24 18:45:00|6792.1|6777.1|6791.6|6776.6|6794.6|6779.6|6787.8|6772.8|149
1740423000000|2025-02-24 18:50:00|6792.1|6777.1|6794|6779|6797|6782|6790.3|6775.3|99
1740423300000|2025-02-24 18:55:00|6793.5|6778.5|6787.6|6772.6|6793.5|6778.5|6786.1|6771.1|104
1740423600000|2025-02-24 19:00:00|6787.1|6772.1|6801|6786|6802|6787|6786.7|6771.7|181
1740423900000|2025-02-24 19:05:00|6801.2|6786.2|6806|6791|6808.5|6793.5|6799.5|6784.5|82
1740424200000|2025-02-24 19:10:00|6806.4|6791.4|6808.3|6793.3|6810.7|6795.7|6797.5|6782.5|759
1740424500000|2025-02-24 19:15:00|6807.8|6792.8|6805.4|6790.4|6808.9|6793.9|6805|6790|340
1740448800000|2025-02-25 02:00:00|6810.3|6795.3|6799.7|6784.7|6810.3|6795.3|6786.8|6771.8|82
1740449100000|2025-02-25 02:05:00|6799.8|6784.8|6799.2|6784.2|6800.8|6785.8|6797.8|6782.8|3
1740449400000|2025-02-25 02:10:00|6798.7|6783.7|6798.4|6783.4|6801.2|6786.2|6796.8|6781.8|19
1740449700000|2025-02-25 02:15:00|6797.8|6782.8|6800.9|6785.9|6800.9|6785.9|6796.3|6781.3|4
1740450000000|2025-02-25 02:20:00|6799.5|6784.5|6802.4|6787.4|6805.9|6790.9|6798.9|6783.9|10
1740450300000|2025-02-25 02:25:00|6802|6787|6799.9|6784.9|6802|6787|6799|6784|1
1740450600000|2025-02-25 02:30:00|6800.4|6785.4|6798.1|6783.1|6800.6|6785.6|6793.6|6778.6|17
1740450900000|2025-02-25 02:35:00|6797.6|6782.6|6802|6787|6802.1|6787.1|6797.6|6782.6|2
1740451200000|2025-02-25 02:40:00|6802.6|6787.6|6802.1|6787.1|6808.9|6793.9|6802|6787|5
1740451500000|2025-02-25 02:45:00|6801|6786|6800.5|6785.5|6803|6788|6800.5|6785.5|4
1740451800000|2025-02-25 02:50:00|6798.8|6783.8|6796.7|6781.7|6798.8|6783.8|6795.2|6780.2|17
1740452100000|2025-02-25 02:55:00|6797.7|6782.7|6794.1|6779.1|6798.1|6783.1|6794.1|6779.1|5
1740452400000|2025-02-25 03:00:00|6794.2|6779.2|6802.6|6787.6|6802.6|6787.6|6794.2|6779.2|10
1740452700000|2025-02-25 03:05:00|6802.7|6787.7|6803.5|6788.5|6804.6|6789.6|6800.6|6785.6|11
1740453000000|2025-02-25 03:10:00|6802.6|6787.6|6805.1|6790.1|6805.1|6790.1|6802.5|6787.5|8
1740453300000|2025-02-25 03:15:00|6804.6|6789.6|6803.7|6788.7|6804.6|6789.6|6802.1|6787.1|4
1740453600000|2025-02-25 03:20:00|6803.1|6788.1|6802.7|6787.7|6803.6|6788.6|6802.6|6787.6|0
1740453900000|2025-02-25 03:25:00|6803.1|6788.1|6804.1|6789.1|6804.6|6789.6|6802.7|6787.7|1
1740454200000|2025-02-25 03:30:00|6803.6|6788.6|6805.1|6790.1|6805.6|6790.6|6803.2|6788.2|0
1740454500000|2025-02-25 03:35:00|6804.7|6789.7|6804.6|6789.6|6805.1|6790.1|6804.1|6789.1|0
1740454800000|2025-02-25 03:40:00|6804.2|6789.2|6803.7|6788.7|6804.2|6789.2|6803.7|6788.7|0
1740455100000|2025-02-25 03:45:00|6804.1|6789.1|6799.7|6784.7|6806.1|6791.1|6799.2|6784.2|8
1740455400000|2025-02-25 03:50:00|6799.3|6784.3|6800.2|6785.2|6802.2|6787.2|6799.2|6784.2|6
1740455700000|2025-02-25 03:55:00|6799.7|6784.7|6798.2|6783.2|6799.7|6784.7|6798.2|6783.2|47
1740456000000|2025-02-25 04:00:00|6798.7|6783.7|6800.2|6785.2|6800.7|6785.7|6798.7|6783.7|3
1740456300000|2025-02-25 04:05:00|6799.2|6784.2|6802.6|6787.6|6802.6|6787.6|6798.7|6783.7|3
1740456600000|2025-02-25 04:10:00|6803.6|6788.6|6803.1|6788.1|6803.6|6788.6|6803.1|6788.1|3
1740456900000|2025-02-25 04:15:00|6802.6|6787.6|6801.1|6786.1|6802.6|6787.6|6801.1|6786.1|1
1740457200000|2025-02-25 04:20:00|6801.6|6786.6|6802.6|6787.6|6802.6|6787.6|6801.6|6786.6|4
1740457500000|2025-02-25 04:25:00|6803.1|6788.1|6804.2|6789.2|6804.6|6789.6|6803.1|6788.1|2
1740457800000|2025-02-25 04:30:00|6803.7|6788.7|6803.2|6788.2|6803.7|6788.7|6802.7|6787.7|0
1740458100000|2025-02-25 04:35:00|6802.1|6787.1|6802.6|6787.6|6802.6|6787.6|6802.1|6787.1|0
1740458400000|2025-02-25 04:40:00|6802.7|6787.7|6801.7|6786.7|6802.7|6787.7|6801.7|6786.7|0
1740459000000|2025-02-25 04:50:00|6802.2|6787.2|6798.7|6783.7|6802.2|6787.2|6798.7|6783.7|29
1740459300000|2025-02-25 04:55:00|6798.8|6783.8|6798.7|6783.7|6798.8|6783.8|6798.7|6783.7|3
1740459600000|2025-02-25 05:00:00|6797.7|6782.7|6798.7|6783.7|6799.3|6784.3|6797.7|6782.7|3
1740459900000|2025-02-25 05:05:00|6799.2|6784.2|6798.7|6783.7|6799.2|6784.2|6798.2|6783.2|1
1740460200000|2025-02-25 05:10:00|6798.3|6783.3|6800.2|6785.2|6800.2|6785.2|6797.7|6782.7|8
1740460500000|2025-02-25 05:15:00|6801.2|6786.2|6802.2|6787.2|6802.3|6787.3|6801.2|6786.2|3
1740460800000|2025-02-25 05:20:00|6801.8|6786.8|6802.8|6787.8|6802.8|6787.8|6801.3|6786.3|0
1740461100000|2025-02-25 05:25:00|6802.3|6787.3|6804.7|6789.7|6804.7|6789.7|6802.3|6787.3|1
1740461400000|2025-02-25 05:30:00|6804.3|6789.3|6804.8|6789.8|6806.7|6791.7|6801.8|6786.8|2
1740461700000|2025-02-25 05:35:00|6804.7|6789.7|6802.2|6787.2|6804.7|6789.7|6801.8|6786.8|1
1740462000000|2025-02-25 05:40:00|6802.3|6787.3|6801.7|6786.7|6803.8|6788.8|6801.3|6786.3|1
1740462300000|2025-02-25 05:45:00|6801.3|6786.3|6805.7|6790.7|6805.7|6790.7|6800.8|6785.8|4
1740462600000|2025-02-25 05:50:00|6805.8|6790.8|6805.2|6790.2|6805.8|6790.8|6804.7|6789.7|0
1740462900000|2025-02-25 05:55:00|6807.2|6792.2|6804.7|6789.7|6807.7|6792.7|6804.7|6789.7|1
1740463200000|2025-02-25 06:00:00|6805.2|6790.2|6805.7|6790.7|6806.7|6791.7|6804.7|6789.7|1
1740463500000|2025-02-25 06:05:00|6805.2|6790.2|6805.2|6790.2|6806.7|6791.7|6804.7|6789.7|3
1740463800000|2025-02-25 06:10:00|6804.8|6789.8|6802.8|6787.8|6804.8|6789.8|6802.7|6787.7|1
1740464100000|2025-02-25 06:15:00|6803.2|6788.2|6805.8|6790.8|6806.3|6791.3|6802.8|6787.8|23
1740464400000|2025-02-25 06:20:00|6805.3|6790.3|6805.8|6790.8|6806.3|6791.3|6804.8|6789.8|2
1740464700000|2025-02-25 06:25:00|6805|6790|6801.4|6786.4|6805|6790|6801.4|6786.4|1
1740465000000|2025-02-25 06:30:00|6801.3|6786.3|6799.8|6784.8|6802.3|6787.3|6799.8|6784.8|11
1740465300000|2025-02-25 06:35:00|6801.8|6786.8|6802.8|6787.8|6802.8|6787.8|6800.8|6785.8|19
1740465600000|2025-02-25 06:40:00|6802.3|6787.3|6795.3|6780.3|6802.7|6787.7|6795.3|6780.3|23
1740465900000|2025-02-25 06:45:00|6794.8|6779.8|6793.8|6778.8|6796.8|6781.8|6793.3|6778.3|11
1740466200000|2025-02-25 06:50:00|6793.3|6778.3|6793.3|6778.3|6795.8|6780.8|6793.3|6778.3|6
1740466500000|2025-02-25 06:55:00|6793.9|6778.9|6793.9|6778.9|6795.2|6780.2|6793.2|6778.2|5
1740466800000|2025-02-25 07:00:00|6793.8|6778.8|6795.8|6780.8|6795.8|6780.8|6793.3|6778.3|4
1740467100000|2025-02-25 07:05:00|6796.4|6781.4|6797.7|6782.7|6798.7|6783.7|6796.3|6781.3|7
1740467400000|2025-02-25 07:10:00|6798.2|6783.2|6799.7|6784.7|6799.7|6784.7|6797.7|6782.7|2
1740467700000|2025-02-25 07:15:00|6799.3|6784.3|6800.2|6785.2|6800.2|6785.2|6797.8|6782.8|5
1740468000000|2025-02-25 07:20:00|6799.8|6784.8|6796.4|6781.4|6799.8|6784.8|6796.4|6781.4|1
1740468300000|2025-02-25 07:25:00|6792.9|6777.9|6791|6776|6793|6778|6791|6776|38
1740468600000|2025-02-25 07:30:00|6791.4|6776.4|6790.9|6775.9|6791.5|6776.5|6787.9|6772.9|11
1740468900000|2025-02-25 07:35:00|6790.4|6775.4|6789|6774|6790.4|6775.4|6788.9|6773.9|5
1740469200000|2025-02-25 07:40:00|6789.4|6774.4|6787.4|6772.4|6790.4|6775.4|6787.4|6772.4|5
1740469500000|2025-02-25 07:45:00|6787.3|6772.3|6788.8|6773.8|6789.7|6774.7|6783.4|6768.4|63
1740469800000|2025-02-25 07:50:00|6789.2|6774.2|6787.2|6772.2|6791.3|6776.3|6786.8|6771.8|12
1740470100000|2025-02-25 07:55:00|6787.3|6772.3|6783.3|6768.3|6788.3|6773.3|6783.3|6768.3|22
1740470400000|2025-02-25 08:00:00|6783.8|6768.8|6781.8|6766.8|6784.4|6769.4|6780.3|6765.3|44
1740470700000|2025-02-25 08:05:00|6782.3|6767.3|6784.8|6769.8|6786.3|6771.3|6780.8|6765.8|16
1740471000000|2025-02-25 08:10:00|6784.3|6769.3|6781.3|6766.3|6786.8|6771.8|6781.3|6766.3|16
1740471300000|2025-02-25 08:15:00|6782.8|6767.8|6778.9|6763.9|6782.8|6767.8|6778.4|6763.4|43
1740471600000|2025-02-25 08:20:00|6778.4|6763.4|6777|6762|6779.9|6764.9|6777|6762|31
1740471900000|2025-02-25 08:25:00|6777.5|6762.5|6777.9|6762.9|6779|6764|6774|6759|76
1740472200000|2025-02-25 08:30:00|6778.9|6763.9|6774.5|6759.5|6780|6765|6774|6759|9
1740472500000|2025-02-25 08:35:00|6774|6759|6774.5|6759.5|6775.5|6760.5|6774|6759|37
1740472800000|2025-02-25 08:40:00|6774|6759|6771|6756|6774|6759|6771|6756|17
1740473100000|2025-02-25 08:45:00|6771.5|6756.5|6772.5|6757.5|6774.5|6759.5|6771.5|6756.5|28
1740473400000|2025-02-25 08:50:00|6772|6757|6774.4|6759.4|6774.4|6759.4|6771.5|6756.5|7
1740473700000|2025-02-25 08:55:00|6775.8|6760.8|6778.4|6763.4|6778.4|6763.4|6775.8|6760.8|11
1740474000000|2025-02-25 09:00:00|6778.9|6763.9|6778.9|6763.9|6780.4|6765.4|6777.5|6762.5|26
1740474300000|2025-02-25 09:05:00|6780.4|6765.4|6778.4|6763.4|6780.9|6765.9|6776.9|6761.9|48
1740474600000|2025-02-25 09:10:00|6778.3|6763.3|6777.8|6762.8|6778.4|6763.4|6776.4|6761.4|14
1740474900000|2025-02-25 09:15:00|6777.9|6762.9|6776.4|6761.4|6779.4|6764.4|6776.4|6761.4|20
1740475200000|2025-02-25 09:20:00|6775.9|6760.9|6774.4|6759.4|6776.3|6761.3|6773.8|6758.8|39
1740475500000|2025-02-25 09:25:00|6773.8|6758.8|6768.4|6753.4|6773.9|6758.9|6766.9|6751.9|55
1740475800000|2025-02-25 09:30:00|6767.5|6752.5|6768.9|6753.9|6769|6754|6766.5|6751.5|41
1740476100000|2025-02-25 09:35:00|6768.5|6753.5|6766.5|6751.5|6769|6754|6766.5|6751.5|10
1740476400000|2025-02-25 09:40:00|6766.4|6751.4|6762.6|6747.6|6766.5|6751.5|6762.6|6747.6|72
1740476700000|2025-02-25 09:45:00|6764|6749|6762.6|6747.6|6765.5|6750.5|6762.6|6747.6|69
1740477000000|2025-02-25 09:50:00|6762.4|6747.4|6761.4|6746.4|6762.4|6747.4|6758|6743|62
1740477300000|2025-02-25 09:55:00|6760.5|6745.5|6759.4|6744.4|6760.5|6745.5|6759|6744|7
1740477600000|2025-02-25 10:00:00|6759|6744|6758.1|6743.1|6760|6745|6758.1|6743.1|2
1740477900000|2025-02-25 10:05:00|6758|6743|6761|6746|6761.6|6746.6|6758|6743|41
1740478200000|2025-02-25 10:10:00|6760.1|6745.1|6763.4|6748.4|6764.6|6749.6|6760.1|6745.1|25
1740478500000|2025-02-25 10:15:00|6763|6748|6763.5|6748.5|6764|6749|6762.6|6747.6|6
1740478800000|2025-02-25 10:20:00|6762.6|6747.6|6764|6749|6766|6751|6762.6|6747.6|21
1740479100000|2025-02-25 10:25:00|6765|6750|6767.5|6752.5|6768.5|6753.5|6763.5|6748.5|36
1740479400000|2025-02-25 10:30:00|6766.5|6751.5|6764.5|6749.5|6767.5|6752.5|6762.6|6747.6|32
1740479700000|2025-02-25 10:35:00|6765|6750|6764.5|6749.5|6765|6750|6763.6|6748.6|9
1740480000000|2025-02-25 10:40:00|6764.6|6749.6|6763.5|6748.5|6767|6752|6761.5|6746.5|39
1740480300000|2025-02-25 10:45:00|6763.1|6748.1|6763.6|6748.6|6764|6749|6762.5|6747.5|2
1740480600000|2025-02-25 10:50:00|6763.1|6748.1|6761.6|6746.6|6763.6|6748.6|6760|6745|11
1740480900000|2025-02-25 10:55:00|6762|6747|6761|6746|6762|6747|6760.6|6745.6|18
1740481200000|2025-02-25 11:00:00|6760.6|6745.6|6759.6|6744.6|6760.6|6745.6|6758.6|6743.6|15
1740481500000|2025-02-25 11:05:00|6759.1|6744.1|6760|6745|6760.1|6745.1|6758.1|6743.1|18
1740481800000|2025-02-25 11:10:00|6760.1|6745.1|6760.6|6745.6|6761.9|6746.9|6759.2|6744.2|16
1740482100000|2025-02-25 11:15:00|6761|6746|6760.1|6745.1|6761.1|6746.1|6759.1|6744.1|4
1740482400000|2025-02-25 11:20:00|6760.2|6745.2|6758.6|6743.6|6761.1|6746.1|6758.1|6743.1|21
1740482700000|2025-02-25 11:25:00|6758.5|6743.5|6758.1|6743.1|6759.1|6744.1|6758.1|6743.1|11
1740483000000|2025-02-25 11:30:00|6758.2|6743.2|6758.1|6743.1|6759.1|6744.1|6758.1|6743.1|21
1740483300000|2025-02-25 11:35:00|6759.1|6744.1|6752.7|6737.7|6761.1|6746.1|6752.2|6737.2|146
1740483600000|2025-02-25 11:40:00|6753.2|6738.2|6757.2|6742.2|6757.2|6742.2|6752.7|6737.7|35
1740483900000|2025-02-25 11:45:00|6756.2|6741.2|6757.1|6742.1|6759.6|6744.6|6755.5|6740.5|45
1740484200000|2025-02-25 11:50:00|6757|6742|6755.1|6740.1|6757|6742|6754.7|6739.7|12
1740484500000|2025-02-25 11:55:00|6755.2|6740.2|6754.8|6739.8|6756.1|6741.1|6754.7|6739.7|6
1740484800000|2025-02-25 12:00:00|6754.7|6739.7|6753.2|6738.2|6754.7|6739.7|6753.2|6738.2|20
1740485100000|2025-02-25 12:05:00|6754.2|6739.2|6756.2|6741.2|6756.6|6741.6|6753.7|6738.7|38
1740485400000|2025-02-25 12:10:00|6756.1|6741.1|6757.6|6742.6|6761.1|6746.1|6754.6|6739.6|47
1740485700000|2025-02-25 12:15:00|6757.1|6742.1|6753.8|6738.8|6757.5|6742.5|6753.2|6738.2|19
1740486000000|2025-02-25 12:20:00|6753.3|6738.3|6755.2|6740.2|6755.7|6740.7|6753.3|6738.3|14
1740486300000|2025-02-25 12:25:00|6755.3|6740.3|6754.8|6739.8|6756.7|6741.7|6754.8|6739.8|29
1740486600000|2025-02-25 12:30:00|6754.2|6739.2|6754.1|6739.1|6754.2|6739.2|6753.7|6738.7|34
1740486900000|2025-02-25 12:35:00|6754.2|6739.2|6754.1|6739.1|6757|6742|6753.7|6738.7|33
1740487200000|2025-02-25 12:40:00|6753.7|6738.7|6749.1|6734.1|6755.1|6740.1|6748.1|6733.1|24
1740487500000|2025-02-25 12:45:00|6750.1|6735.1|6748.8|6733.8|6751.2|6736.2|6748.2|6733.2|66
1740487800000|2025-02-25 12:50:00|6748.2|6733.2|6746.3|6731.3|6749.8|6734.8|6746.3|6731.3|76
1740488100000|2025-02-25 12:55:00|6747.3|6732.3|6748.2|6733.2|6751.7|6736.7|6747.3|6732.3|41
1740488400000|2025-02-25 13:00:00|6747|6732|6751.7|6736.7|6753.2|6738.2|6737.4|6722.4|287
1740488700000|2025-02-25 13:05:00|6751.3|6736.3|6752.2|6737.2|6758.2|6743.2|6749.7|6734.7|69
1740489000000|2025-02-25 13:10:00|6753.2|6738.2|6764.1|6749.1|6766.2|6751.2|6752.8|6737.8|89
1740489300000|2025-02-25 13:15:00|6764|6749|6752.6|6737.6|6764.6|6749.6|6751.2|6736.2|94
1740489600000|2025-02-25 13:20:00|6751.8|6736.8|6760.6|6745.6|6760.6|6745.6|6747.8|6732.8|145
1740489900000|2025-02-25 13:25:00|6759.6|6744.6|6758.7|6743.7|6759.6|6744.6|6754.2|6739.2|51
1740490200000|2025-02-25 13:30:00|6757.8|6742.8|6757.9|6742.9|6764.1|6749.1|6753.8|6738.8|46
1740490500000|2025-02-25 13:35:00|6757.8|6742.8|6760.6|6745.6|6762.6|6747.6|6753.8|6738.8|54
1740490800000|2025-02-25 13:40:00|6760.1|6745.1|6754.2|6739.2|6760.7|6745.7|6751.2|6736.2|53
1740491100000|2025-02-25 13:45:00|6755.7|6740.7|6761.5|6746.5|6763.5|6748.5|6754.2|6739.2|97
1740491400000|2025-02-25 13:50:00|6761.4|6746.4|6766|6751|6766|6751|6761|6746|32
1740491700000|2025-02-25 13:55:00|6765.9|6750.9|6762.4|6747.4|6768.9|6753.9|6762.4|6747.4|52
1740492000000|2025-02-25 14:00:00|6763.5|6748.5|6777.3|6762.3|6777.3|6762.3|6762.8|6747.8|133
1740492300000|2025-02-25 14:05:00|6777.8|6762.8|6777.3|6762.3|6782.1|6767.1|6773.4|6758.4|67
1740492600000|2025-02-25 14:10:00|6776.9|6761.9|6782.8|6767.8|6783.3|6768.3|6775.8|6760.8|43
1740492900000|2025-02-25 14:15:00|6782.3|6767.3|6779.3|6764.3|6783.7|6768.7|6778.3|6763.3|73
1740493200000|2025-02-25 14:20:00|6778.8|6763.8|6782.2|6767.2|6783.3|6768.3|6778.8|6763.8|32
1740493500000|2025-02-25 14:25:00|6782.7|6767.7|6781.3|6766.3|6783.8|6768.8|6778.8|6763.8|39
1740493800000|2025-02-25 14:30:00|6780.4|6765.4|6771.4|6756.4|6780.4|6765.4|6762.6|6747.6|251
1740494100000|2025-02-25 14:35:00|6771.9|6756.9|6763.6|6748.6|6775.4|6760.4|6763.1|6748.1|72
1740494400000|2025-02-25 14:40:00|6763.1|6748.1|6757.1|6742.1|6764.1|6749.1|6756.1|6741.1|157
1740494700000|2025-02-25 14:45:00|6757.7|6742.7|6758.2|6743.2|6762.1|6747.1|6757.2|6742.2|112
1740495000000|2025-02-25 14:50:00|6757.7|6742.7|6755.2|6740.2|6759.1|6744.1|6754.2|6739.2|141
1740495300000|2025-02-25 14:55:00|6756.2|6741.2|6761.7|6746.7|6761.7|6746.7|6756.2|6741.2|83
1740495600000|2025-02-25 15:00:00|6761.2|6746.2|6754.2|6739.2|6761.6|6746.6|6754.2|6739.2|159
1740495900000|2025-02-25 15:05:00|6754.7|6739.7|6757.2|6742.2|6759|6744|6751.2|6736.2|163
1740496200000|2025-02-25 15:10:00|6756.7|6741.7|6754.5|6739.5|6757.7|6742.7|6749.7|6734.7|122
1740496500000|2025-02-25 15:15:00|6754.1|6739.1|6753.1|6738.1|6756.6|6741.6|6747.3|6732.3|105
1740496800000|2025-02-25 15:20:00|6752.3|6737.3|6748.8|6733.8|6752.3|6737.3|6748.8|6733.8|69
1740497100000|2025-02-25 15:25:00|6749.3|6734.3|6749.8|6734.8|6750.8|6735.8|6747.8|6732.8|137
1740497400000|2025-02-25 15:30:00|6750.3|6735.3|6754.8|6739.8|6755.8|6740.8|6750.3|6735.3|144
1740497700000|2025-02-25 15:35:00|6754.3|6739.3|6758.8|6743.8|6762.2|6747.2|6752.3|6737.3|123
1740498000000|2025-02-25 15:40:00|6759.1|6744.1|6763.1|6748.1|6765.1|6750.1|6759.1|6744.1|101
1740498300000|2025-02-25 15:45:00|6763.6|6748.6|6755.9|6740.9|6764.6|6749.6|6753.3|6738.3|119
1740498600000|2025-02-25 15:50:00|6755.4|6740.4|6760.2|6745.2|6762.2|6747.2|6755.4|6740.4|92
1740498900000|2025-02-25 15:55:00|6759.8|6744.8|6756.4|6741.4|6761.7|6746.7|6755.4|6740.4|62
1740499200000|2025-02-25 16:00:00|6756.3|6741.3|6760.3|6745.3|6760.7|6745.7|6755.4|6740.4|90
1740499500000|2025-02-25 16:05:00|6760.2|6745.2|6753.3|6738.3|6761.2|6746.2|6752.9|6737.9|111
1740499800000|2025-02-25 16:10:00|6753.4|6738.4|6757.4|6742.4|6760.7|6745.7|6753.3|6738.3|158
1740500100000|2025-02-25 16:15:00|6758.4|6743.4|6757.4|6742.4|6761.3|6746.3|6757.4|6742.4|70
1740500400000|2025-02-25 16:20:00|6758.9|6743.9|6750|6735|6759.4|6744.4|6750|6735|131
1740500700000|2025-02-25 16:25:00|6749.6|6734.6|6747.7|6732.7|6751.6|6736.6|6747.7|6732.7|229
1740501000000|2025-02-25 16:30:00|6747.6|6732.6|6745.2|6730.2|6748.6|6733.6|6742.6|6727.6|181
1740501300000|2025-02-25 16:35:00|6744.2|6729.2|6745.7|6730.7|6748.6|6733.6|6743.2|6728.2|136
1740501600000|2025-02-25 16:40:00|6745.8|6730.8|6743.6|6728.6|6747.2|6732.2|6743.2|6728.2|114
1740501900000|2025-02-25 16:45:00|6743.7|6728.7|6752.1|6737.1|6752.1|6737.1|6743.7|6728.7|94
1740502200000|2025-02-25 16:50:00|6751.2|6736.2|6751.6|6736.6|6752.1|6737.1|6748.7|6733.7|61
1740502500000|2025-02-25 16:55:00|6752.1|6737.1|6756.6|6741.6|6757.1|6742.1|6750.7|6735.7|87
1740502800000|2025-02-25 17:00:00|6756.1|6741.1|6767|6752|6767.9|6752.9|6754.6|6739.6|153
1740503100000|2025-02-25 17:05:00|6766.2|6751.2|6761.2|6746.2|6767|6752|6761|6746|33
1740503400000|2025-02-25 17:10:00|6761|6746|6760|6745|6764.5|6749.5|6759.5|6744.5|63
1740503700000|2025-02-25 17:15:00|6760.1|6745.1|6760.1|6745.1|6763|6748|6758.6|6743.6|89
1740504000000|2025-02-25 17:20:00|6760.5|6745.5|6761|6746|6762.5|6747.5|6759.5|6744.5|22
1740504300000|2025-02-25 17:25:00|6761.5|6746.5|6763|6748|6765|6750|6761.5|6746.5|32
1740504600000|2025-02-25 17:30:00|6763.5|6748.5|6762|6747|6764|6749|6760.5|6745.5|37
1740504900000|2025-02-25 17:35:00|6761.5|6746.5|6762|6747|6762.5|6747.5|6759.5|6744.5|67
1740505200000|2025-02-25 17:40:00|6762.4|6747.4|6761.4|6746.4|6762.5|6747.5|6760|6745|41
1740505500000|2025-02-25 17:45:00|6761|6746|6760|6745|6761.4|6746.4|6759.5|6744.5|30
1740505800000|2025-02-25 17:50:00|6759.6|6744.6|6758|6743|6761|6746|6758|6743|49
1740506100000|2025-02-25 17:55:00|6758.9|6743.9|6759.4|6744.4|6760.9|6745.9|6757.5|6742.5|54
1740506400000|2025-02-25 18:00:00|6759.9|6744.9|6759.9|6744.9|6762.4|6747.4|6758.9|6743.9|37
1740506700000|2025-02-25 18:05:00|6759.5|6744.5|6758.4|6743.4|6762|6747|6758.4|6743.4|23
1740507000000|2025-02-25 18:10:00|6758|6743|6765.9|6750.9|6766.9|6751.9|6758|6743|74
1740507300000|2025-02-25 18:15:00|6765.1|6750.1|6759.1|6744.1|6765.1|6750.1|6759.1|6744.1|46
1740507600000|2025-02-25 18:20:00|6758.7|6743.7|6757.1|6742.1|6760|6745|6755.6|6740.6|47
1740507900000|2025-02-25 18:25:00|6756.6|6741.6|6756.6|6741.6|6759|6744|6755.6|6740.6|23
1740508200000|2025-02-25 18:30:00|6757|6742|6754.6|6739.6|6758.6|6743.6|6754.6|6739.6|55
1740508500000|2025-02-25 18:35:00|6754.7|6739.7|6763.4|6748.4|6764.9|6749.9|6754.7|6739.7|103
1740508800000|2025-02-25 18:40:00|6763|6748|6765.8|6750.8|6765.8|6750.8|6763|6748|89
1740509100000|2025-02-25 18:45:00|6767|6752|6763.8|6748.8|6768.8|6753.8|6763.8|6748.8|79
1740509400000|2025-02-25 18:50:00|6763.9|6748.9|6763|6748|6767.5|6752.5|6762.5|6747.5|133
1740509700000|2025-02-25 18:55:00|6762.5|6747.5|6762|6747|6763.9|6748.9|6761.5|6746.5|76
1740510000000|2025-02-25 19:00:00|6761.9|6746.9|6763.9|6748.9|6764.4|6749.4|6761.3|6746.3|127
1740510300000|2025-02-25 19:05:00|6763.5|6748.5|6763.9|6748.9|6764.4|6749.4|6762.5|6747.5|67
1740510600000|2025-02-25 19:10:00|6764.4|6749.4|6755.9|6740.9|6765.9|6750.9|6755.9|6740.9|568
1740510900000|2025-02-25 19:15:00|6756.4|6741.4|6757|6742|6759.6|6744.6|6752.2|6737.2|388
1740511200000|2025-02-25 19:20:00|6757.1|6742.1|6757.1|6742.1|6757.1|6742.1|6757.1|6742.1|0
1740535200000|2025-02-26 02:00:00|6760.7|6745.7|6754.2|6739.2|6761.5|6746.5|6749.5|6734.5|61
1740535500000|2025-02-26 02:05:00|6754.1|6739.1|6750.2|6735.2|6755.1|6740.1|6750.2|6735.2|22
1740535800000|2025-02-26 02:10:00|6749.7|6734.7|6751.2|6736.2|6755.2|6740.2|6748.6|6733.6|23
1740536100000|2025-02-26 02:15:00|6751.6|6736.6|6754.7|6739.7|6755.2|6740.2|6751.2|6736.2|1
1740536400000|2025-02-26 02:20:00|6755.1|6740.1|6753.2|6738.2|6756.7|6741.7|6753.2|6738.2|27
1740536700000|2025-02-26 02:25:00|6753.1|6738.1|6752.1|6737.1|6753.1|6738.1|6751.1|6736.1|5
1740537000000|2025-02-26 02:30:00|6751.7|6736.7|6752.7|6737.7|6752.7|6737.7|6750.1|6735.1|5
1740537300000|2025-02-26 02:35:00|6752.8|6737.8|6754.1|6739.1|6756.1|6741.1|6752.8|6737.8|11
1740537600000|2025-02-26 02:40:00|6753.6|6738.6|6748.6|6733.6|6753.6|6738.6|6748.6|6733.6|1
1740537900000|2025-02-26 02:45:00|6748.1|6733.1|6748.1|6733.1|6748.6|6733.6|6746.7|6731.7|8
1740538200000|2025-02-26 02:50:00|6747.3|6732.3|6749.1|6734.1|6749.1|6734.1|6746.7|6731.7|4
1740538500000|2025-02-26 02:55:00|6748.3|6733.3|6757.1|6742.1|6758.1|6743.1|6748.2|6733.2|28
1740538800000|2025-02-26 03:00:00|6757.2|6742.2|6759.2|6744.2|6762.2|6747.2|6755.2|6740.2|8
1740539100000|2025-02-26 03:05:00|6759.7|6744.7|6754.2|6739.2|6759.7|6744.7|6754.2|6739.2|2
1740539400000|2025-02-26 03:10:00|6754.6|6739.6|6757.6|6742.6|6757.6|6742.6|6753.2|6738.2|5
1740539700000|2025-02-26 03:15:00|6757.7|6742.7|6759.5|6744.5|6759.5|6744.5|6757.1|6742.1|56
1740540000000|2025-02-26 03:20:00|6759.6|6744.6|6756.2|6741.2|6761.1|6746.1|6753.8|6738.8|10
1740540300000|2025-02-26 03:25:00|6755.8|6740.8|6755.3|6740.3|6758.1|6743.1|6754.6|6739.6|1
1740540600000|2025-02-26 03:30:00|6755.2|6740.2|6755.2|6740.2|6757.1|6742.1|6753.8|6738.8|30
1740540900000|2025-02-26 03:35:00|6755.8|6740.8|6756.2|6741.2|6756.2|6741.2|6755.2|6740.2|3
1740541200000|2025-02-26 03:40:00|6755.6|6740.6|6755.7|6740.7|6756.2|6741.2|6755.6|6740.6|2
1740541500000|2025-02-26 03:45:00|6755.3|6740.3|6755.6|6740.6|6758.1|6743.1|6755.2|6740.2|22
1740541800000|2025-02-26 03:50:00|6754.4|6739.4|6754.7|6739.7|6758.1|6743.1|6754.1|6739.1|15
1740542100000|2025-02-26 03:55:00|6754.6|6739.6|6754.6|6739.6|6754.6|6739.6|6754.6|6739.6|0
1740542400000|2025-02-26 04:00:00|6755.1|6740.1|6754.6|6739.6|6755.1|6740.1|6754.6|6739.6|0
1740542700000|2025-02-26 04:05:00|6754.1|6739.1|6753.2|6738.2|6754.6|6739.6|6753.2|6738.2|1
1740543000000|2025-02-26 04:10:00|6753.1|6738.1|6750.7|6735.7|6753.1|6738.1|6750.2|6735.2|15
1740543300000|2025-02-26 04:15:00|6749.7|6734.7|6749.2|6734.2|6750.2|6735.2|6748.7|6733.7|2
1740543600000|2025-02-26 04:20:00|6750.2|6735.2|6750.7|6735.7|6750.7|6735.7|6750.2|6735.2|2
1740543900000|2025-02-26 04:25:00|6750.2|6735.2|6750.2|6735.2|6751.7|6736.7|6750.2|6735.2|1
1740544200000|2025-02-26 04:30:00|6750.7|6735.7|6750.8|6735.8|6750.8|6735.8|6750.7|6735.7|0
1740544500000|2025-02-26 04:35:00|6750.7|6735.7|6750.8|6735.8|6750.8|6735.8|6750.3|6735.3|5
1740544800000|2025-02-26 04:40:00|6749.8|6734.8|6749.8|6734.8|6750.2|6735.2|6749.8|6734.8|1
1740545100000|2025-02-26 04:45:00|6750.2|6735.2|6750.3|6735.3|6750.3|6735.3|6750.2|6735.2|1
1740545400000|2025-02-26 04:50:00|6749.8|6734.8|6749.8|6734.8|6750.2|6735.2|6749.8|6734.8|0
1740546000000|2025-02-26 05:00:00|6750.2|6735.2|6749.8|6734.8|6750.2|6735.2|6749.8|6734.8|0
1740546300000|2025-02-26 05:05:00|6750.2|6735.2|6750.3|6735.3|6750.3|6735.3|6749.9|6734.9|0
1740546600000|2025-02-26 05:10:00|6749.8|6734.8|6751.1|6736.1|6751.2|6736.2|6749.8|6734.8|2
1740546900000|2025-02-26 05:15:00|6751.6|6736.6|6751.7|6736.7|6751.7|6736.7|6751.3|6736.3|0
1740547200000|2025-02-26 05:20:00|6750.2|6735.2|6750.2|6735.2|6750.7|6735.7|6750.2|6735.2|2
1740547500000|2025-02-26 05:25:00|6750.8|6735.8|6750.8|6735.8|6750.8|6735.8|6750.8|6735.8|2
1740547800000|2025-02-26 05:30:00|6752.7|6737.7|6752.2|6737.2|6755.7|6740.7|6750.7|6735.7|17
1740548100000|2025-02-26 05:35:00|6753.1|6738.1|6753.7|6738.7|6754.2|6739.2|6752.2|6737.2|0
1740548400000|2025-02-26 05:40:00|6754.2|6739.2|6754.3|6739.3|6756.2|6741.2|6754.2|6739.2|0
1740548700000|2025-02-26 05:45:00|6754.2|6739.2|6754.2|6739.2|6756.2|6741.2|6754.1|6739.1|2
1740549000000|2025-02-26 05:50:00|6754.7|6739.7|6755.2|6740.2|6755.2|6740.2|6754.2|6739.2|1
1740549300000|2025-02-26 05:55:00|6754.2|6739.2|6753.7|6738.7|6755.2|6740.2|6753.7|6738.7|1
1740549600000|2025-02-26 06:00:00|6753.2|6738.2|6752.2|6737.2|6753.2|6738.2|6752.2|6737.2|0
1740549900000|2025-02-26 06:05:00|6752.7|6737.7|6752.2|6737.2|6752.7|6737.7|6752.2|6737.2|0
1740550200000|2025-02-26 06:10:00|6752.7|6737.7|6752.2|6737.2|6752.7|6737.7|6750.2|6735.2|7
1740550500000|2025-02-26 06:15:00|6752.7|6737.7|6748.8|6733.8|6753.1|6738.1|6748.4|6733.4|16
1740550800000|2025-02-26 06:20:00|6748.4|6733.4|6751.3|6736.3|6751.7|6736.7|6748.4|6733.4|2
1740551100000|2025-02-26 06:25:00|6750.9|6735.9|6749.4|6734.4|6750.9|6735.9|6749.4|6734.4|1
1740551400000|2025-02-26 06:30:00|6749|6734|6746.5|6731.5|6749|6734|6746|6731|6
1740551700000|2025-02-26 06:35:00|6746.4|6731.4|6746.4|6731.4|6746.4|6731.4|6746.4|6731.4|0
1740552000000|2025-02-26 06:40:00|6746|6731|6746.4|6731.4|6747.4|6732.4|6746|6731|1
1740552300000|2025-02-26 06:45:00|6746.5|6731.5|6749.4|6734.4|6749.4|6734.4|6746.5|6731.5|8
1740552600000|2025-02-26 06:50:00|6748.9|6733.9|6749.3|6734.3|6749.4|6734.4|6748.9|6733.9|0
1740552900000|2025-02-26 06:55:00|6748.9|6733.9|6749.4|6734.4|6749.4|6734.4|6748.9|6733.9|0
1740553200000|2025-02-26 07:00:00|6749.9|6734.9|6750.8|6735.8|6751.8|6736.8|6749.9|6734.9|3
1740553500000|2025-02-26 07:05:00|6750.3|6735.3|6750.3|6735.3|6750.3|6735.3|6749.8|6734.8|2
1740553800000|2025-02-26 07:10:00|6749.9|6734.9|6749.3|6734.3|6750.3|6735.3|6749.3|6734.3|1
1740554100000|2025-02-26 07:15:00|6748.8|6733.8|6749.4|6734.4|6750.4|6735.4|6748.3|6733.3|7
1740554400000|2025-02-26 07:20:00|6748.9|6733.9|6748.4|6733.4|6748.9|6733.9|6748.4|6733.4|1
1740554700000|2025-02-26 07:25:00|6749.4|6734.4|6750.9|6735.9|6752.8|6737.8|6749.4|6734.4|5
1740555000000|2025-02-26 07:30:00|6750.4|6735.4|6751.4|6736.4|6752.3|6737.3|6749.8|6734.8|3
1740555300000|2025-02-26 07:35:00|6752.3|6737.3|6751.9|6736.9|6752.3|6737.3|6750.8|6735.8|2
1740555600000|2025-02-26 07:40:00|6751.8|6736.8|6752.3|6737.3|6752.8|6737.8|6751.8|6736.8|1
1740555900000|2025-02-26 07:45:00|6752.8|6737.8|6752.8|6737.8|6752.8|6737.8|6752.3|6737.3|0
1740556200000|2025-02-26 07:50:00|6752.2|6737.2|6753.7|6738.7|6753.7|6738.7|6751.8|6736.8|7
1740556500000|2025-02-26 07:55:00|6754.8|6739.8|6752.8|6737.8|6755.2|6740.2|6752.8|6737.8|6
1740556800000|2025-02-26 08:00:00|6752.3|6737.3|6755.8|6740.8|6755.8|6740.8|6752.3|6737.3|8
1740557100000|2025-02-26 08:05:00|6756.3|6741.3|6764.8|6749.8|6765.3|6750.3|6756.3|6741.3|18
1740557400000|2025-02-26 08:10:00|6764.3|6749.3|6763.3|6748.3|6765.3|6750.3|6763.3|6748.3|6
1740557700000|2025-02-26 08:15:00|6762.4|6747.4|6758.8|6743.8|6762.4|6747.4|6758.8|6743.8|33
1740558000000|2025-02-26 08:20:00|6759.3|6744.3|6762.3|6747.3|6763.2|6748.2|6758.8|6743.8|6
1740558300000|2025-02-26 08:25:00|6762.7|6747.7|6764.7|6749.7|6765.8|6750.8|6762.7|6747.7|3
1740558600000|2025-02-26 08:30:00|6765.6|6750.6|6765.3|6750.3|6765.7|6750.7|6763.2|6748.2|2
1740558900000|2025-02-26 08:35:00|6763.7|6748.7|6761.3|6746.3|6763.8|6748.8|6760.3|6745.3|3
1740559200000|2025-02-26 08:40:00|6761.2|6746.2|6757.9|6742.9|6762.4|6747.4|6754.8|6739.8|53
1740559500000|2025-02-26 08:45:00|6757.4|6742.4|6752.9|6737.9|6757.4|6742.4|6752.9|6737.9|11
1740559800000|2025-02-26 08:50:00|6752.8|6737.8|6751.9|6736.9|6753|6738|6751.5|6736.5|13
1740560100000|2025-02-26 08:55:00|6751.4|6736.4|6751.4|6736.4|6752.4|6737.4|6750.5|6735.5|11
1740560400000|2025-02-26 09:00:00|6750.9|6735.9|6751.9|6736.9|6751.9|6736.9|6749.4|6734.4|38
1740560700000|2025-02-26 09:05:00|6752.9|6737.9|6752|6737|6752.9|6737.9|6750.9|6735.9|14
1740561000000|2025-02-26 09:10:00|6752.5|6737.5|6753.5|6738.5|6755.5|6740.5|6752|6737|5
1740561300000|2025-02-26 09:15:00|6753.3|6738.3|6752|6737|6753.3|6738.3|6752|6737|5
1740561600000|2025-02-26 09:20:00|6751.6|6736.6|6753.5|6738.5|6753.5|6738.5|6750|6735|7
1740561900000|2025-02-26 09:25:00|6753.4|6738.4|6754.1|6739.1|6754.1|6739.1|6752.9|6737.9|3
1740562200000|2025-02-26 09:30:00|6753.5|6738.5|6757|6742|6757.5|6742.5|6752|6737|11
1740562500000|2025-02-26 09:35:00|6756.5|6741.5|6761.1|6746.1|6761.4|6746.4|6756.5|6741.5|5
1740562800000|2025-02-26 09:40:00|6760.9|6745.9|6758|6743|6761.9|6746.9|6758|6743|1
1740563100000|2025-02-26 09:45:00|6757.9|6742.9|6759|6744|6759|6744|6757.9|6742.9|3
1740563400000|2025-02-26 09:50:00|6759.4|6744.4|6757.9|6742.9|6760.4|6745.4|6756.9|6741.9|6
1740563700000|2025-02-26 09:55:00|6757.5|6742.5|6756.4|6741.4|6757.5|6742.5|6756.4|6741.4|5
1740564000000|2025-02-26 10:00:00|6757.4|6742.4|6754.5|6739.5|6757.5|6742.5|6754|6739|13
1740564300000|2025-02-26 10:05:00|6754.4|6739.4|6754|6739|6754.4|6739.4|6754|6739|1
1740564600000|2025-02-26 10:10:00|6753.5|6738.5|6751.5|6736.5|6755|6740|6751.5|6736.5|12
1740564900000|2025-02-26 10:15:00|6752.5|6737.5|6752.5|6737.5|6752.5|6737.5|6751|6736|21
1740565200000|2025-02-26 10:20:00|6752|6737|6751.1|6736.1|6752.5|6737.5|6749.5|6734.5|6
1740565500000|2025-02-26 10:25:00|6750.6|6735.6|6750.1|6735.1|6751.6|6736.6|6750|6735|5
1740565800000|2025-02-26 10:30:00|6750.5|6735.5|6750.6|6735.6|6750.6|6735.6|6749.6|6734.6|6
1740566100000|2025-02-26 10:35:00|6751.1|6736.1|6751.6|6736.6|6752|6737|6751.1|6736.1|4
1740566400000|2025-02-26 10:40:00|6751|6736|6751.6|6736.6|6752.6|6737.6|6750.6|6735.6|7
1740566700000|2025-02-26 10:45:00|||||||||1
1740567000000|2025-02-26 10:50:00|6751.5|6736.5|6753.6|6738.6|6753.6|6738.6|6751.5|6736.5|5
1740567300000|2025-02-26 10:55:00|6753.5|6738.5|6752.2|6737.2|6753.6|6738.6|6750.2|6735.2|6
1740567600000|2025-02-26 11:00:00|6752.1|6737.1|6755.5|6740.5|6756|6741|6751.6|6736.6|11
1740567900000|2025-02-26 11:05:00|6756|6741|6757.6|6742.6|6758.5|6743.5|6755.5|6740.5|8
1740568200000|2025-02-26 11:10:00|6757.5|6742.5|6756.1|6741.1|6757.5|6742.5|6753.6|6738.6|20
1740568500000|2025-02-26 11:15:00|6757|6742|6757.5|6742.5|6758|6743|6755.6|6740.6|11
1740568800000|2025-02-26 11:20:00|6756.3|6741.3|6753.2|6738.2|6756.6|6741.6|6753.2|6738.2|15
1740569100000|2025-02-26 11:25:00|6751.6|6736.6|6749.6|6734.6|6752.5|6737.5|6749.6|6734.6|10
1740569400000|2025-02-26 11:30:00|6749.2|6734.2|6747.6|6732.6|6749.2|6734.2|6744.2|6729.2|52
1740569700000|2025-02-26 11:35:00|6749.1|6734.1|6748.6|6733.6|6749.2|6734.2|6746.2|6731.2|14
1740570000000|2025-02-26 11:40:00|6748.1|6733.1|6748.7|6733.7|6749.2|6734.2|6747.6|6732.6|12
1740570300000|2025-02-26 11:45:00|6747.6|6732.6|6748.2|6733.2|6749.8|6734.8|6746.2|6731.2|24
1740570600000|2025-02-26 11:50:00|6747.7|6732.7|6745.2|6730.2|6748.2|6733.2|6744.7|6729.7|23
1740570900000|2025-02-26 11:55:00|6745.6|6730.6|6746.2|6731.2|6747.2|6732.2|6745.2|6730.2|21
1740571200000|2025-02-26 12:00:00|6745.8|6730.8|6746.7|6731.7|6748.7|6733.7|6745.7|6730.7|8
1740571500000|2025-02-26 12:05:00|6745.4|6730.4|6742.8|6727.8|6745.8|6730.8|6742.7|6727.7|19
1740571800000|2025-02-26 12:10:00|6742.7|6727.7|6736.3|6721.3|6742.7|6727.7|6735.3|6720.3|199
1740572100000|2025-02-26 12:15:00|6736.2|6721.2|6732.3|6717.3|6736.2|6721.2|6729.8|6714.8|182
1740572400000|2025-02-26 12:20:00|6732.8|6717.8|6732.8|6717.8|6733.8|6718.8|6731.8|6716.8|75
1740572700000|2025-02-26 12:25:00|6733.3|6718.3|6733.3|6718.3|6735.3|6720.3|6729.8|6714.8|167
1740573000000|2025-02-26 12:30:00|6732.8|6717.8|6731.8|6716.8|6733.8|6718.8|6731.7|6716.7|28
1740573300000|2025-02-26 12:35:00|6730.4|6715.4|6731.3|6716.3|6731.8|6716.8|6729.4|6714.4|36
1740573600000|2025-02-26 12:40:00|6730.3|6715.3|6728.9|6713.9|6731.7|6716.7|6728.9|6713.9|30
1740573900000|2025-02-26 12:45:00|6728.8|6713.8|6728.8|6713.8|6729.2|6714.2|6727.9|6712.9|18
1740574200000|2025-02-26 12:50:00|6728.4|6713.4|6731.4|6716.4|6731.4|6716.4|6727.9|6712.9|17
1740574500000|2025-02-26 12:55:00|6730.9|6715.9|6728.9|6713.9|6730.9|6715.9|6728.4|6713.4|12
1740574800000|2025-02-26 13:00:00|6730|6715|6735.3|6720.3|6735.3|6720.3|6729.4|6714.4|59
1740575100000|2025-02-26 13:05:00|6735.4|6720.4|6738.3|6723.3|6739.9|6724.9|6735.4|6720.4|56
1740575400000|2025-02-26 13:10:00|6738.8|6723.8|6738.8|6723.8|6746.3|6731.3|6737.8|6722.8|56
1740575700000|2025-02-26 13:15:00|6738.4|6723.4|6737.3|6722.3|6741.1|6726.1|6737.2|6722.2|35
1740576000000|2025-02-26 13:20:00|6737.2|6722.2|6737.3|6722.3|6741.2|6726.2|6734.2|6719.2|47
1740576300000|2025-02-26 13:25:00|6738.7|6723.7|6740.7|6725.7|6743.2|6728.2|6738.7|6723.7|48
1740576600000|2025-02-26 13:30:00|6740.6|6725.6|6747|6732|6749|6734|6740.2|6725.2|46
1740576900000|2025-02-26 13:35:00|6746.6|6731.6|6747.1|6732.1|6752.9|6737.9|6745.5|6730.5|96
1740577200000|2025-02-26 13:40:00|6745.8|6730.8|6746.5|6731.5|6749.5|6734.5|6742.3|6727.3|45
1740577500000|2025-02-26 13:45:00|6746.7|6731.7|6750.1|6735.1|6752.5|6737.5|6746.7|6731.7|26
1740577800000|2025-02-26 13:50:00|6750.5|6735.5|6749|6734|6753|6738|6749|6734|33
1740578100000|2025-02-26 13:55:00|6748.6|6733.6|6747|6732|6750|6735|6745.5|6730.5|27
1740578400000|2025-02-26 14:00:00|6747.5|6732.5|6754.9|6739.9|6757|6742|6747.5|6732.5|41
1740578700000|2025-02-26 14:05:00|6755.3|6740.3|6758.9|6743.9|6762.4|6747.4|6754.9|6739.9|80
1740579000000|2025-02-26 14:10:00|6758.5|6743.5|6755|6740|6761.4|6746.4|6755|6740|37
1740579300000|2025-02-26 14:15:00|6755.4|6740.4|6755|6740|6756.1|6741.1|6753.1|6738.1|27
1740579600000|2025-02-26 14:20:00|6755.4|6740.4|6754.9|6739.9|6758.9|6743.9|6754.9|6739.9|23
1740579900000|2025-02-26 14:25:00|6756.4|6741.4|6755.4|6740.4|6756.5|6741.5|6754|6739|37
1740580200000|2025-02-26 14:30:00|6754.9|6739.9|6761.9|6746.9|6761.9|6746.9|6749.7|6734.7|97
1740580500000|2025-02-26 14:35:00|6761.8|6746.8|6755.9|6740.9|6761.8|6746.8|6753.5|6738.5|75
1740580800000|2025-02-26 14:40:00|6756.4|6741.4|6752.1|6737.1|6756.5|6741.5|6750.2|6735.2|88
1740581100000|2025-02-26 14:45:00|6754.1|6739.1|6742.8|6727.8|6760.6|6745.6|6742.8|6727.8|96
1740581400000|2025-02-26 14:50:00|6741.5|6726.5|6738.9|6723.9|6743.8|6728.8|6738.4|6723.4|109
1740581700000|2025-02-26 14:55:00|6738.8|6723.8|6741.8|6726.8|6743.8|6728.8|6734|6719|163
1740582000000|2025-02-26 15:00:00|6742.3|6727.3|6743.3|6728.3|6745.8|6730.8|6740.3|6725.3|54
1740582300000|2025-02-26 15:05:00|6742.9|6727.9|6741.4|6726.4|6745.8|6730.8|6741.3|6726.3|42
1740582600000|2025-02-26 15:10:00|6741.8|6726.8|6737.9|6722.9|6741.8|6726.8|6737.9|6722.9|57
1740582900000|2025-02-26 15:15:00|6738.4|6723.4|6740.9|6725.9|6744.8|6729.8|6737.9|6722.9|51
1740583200000|2025-02-26 15:20:00|6740.4|6725.4|6737.8|6722.8|6741.3|6726.3|6737.8|6722.8|44
1740583500000|2025-02-26 15:25:00|6738.2|6723.2|6734.8|6719.8|6745.5|6730.5|6733.9|6718.9|477
1740583800000|2025-02-26 15:30:00|6734.9|6719.9|6734.3|6719.3|6739.1|6724.1|6734.2|6719.2|160
1740584100000|2025-02-26 15:35:00|6734.2|6719.2|6732.3|6717.3|6736.4|6721.4|6732.3|6717.3|158
1740584400000|2025-02-26 15:40:00|6732.8|6717.8|6734.3|6719.3|6734.4|6719.4|6732|6717|144
1740584700000|2025-02-26 15:45:00|6734.2|6719.2|6732.4|6717.4|6735.3|6720.3|6732.4|6717.4|87
1740585000000|2025-02-26 15:50:00|6733.4|6718.4|6730.6|6715.6|6733.4|6718.4|6730.5|6715.5|74
1740585300000|2025-02-26 15:55:00|6730.5|6715.5|6733.3|6718.3|6734.4|6719.4|6729.7|6714.7|92
1740585600000|2025-02-26 16:00:00|6732.9|6717.9|6731.9|6716.9|6732.9|6717.9|6731.3|6716.3|77
1740585900000|2025-02-26 16:05:00|6731.4|6716.4|6731.4|6716.4|6731.8|6716.8|6730.6|6715.6|94
1740586200000|2025-02-26 16:10:00|6732.4|6717.4|6729.4|6714.4|6732.4|6717.4|6729.4|6714.4|72
1740586500000|2025-02-26 16:15:00|6729.3|6714.3|6729.3|6714.3|6730.3|6715.3|6728.4|6713.4|134
1740586800000|2025-02-26 16:20:00|6728.9|6713.9|6728.9|6713.9|6729.4|6714.4|6728.4|6713.4|72
1740587100000|2025-02-26 16:25:00|6729.3|6714.3|6730.3|6715.3|6732.8|6717.8|6729.3|6714.3|97
1740587400000|2025-02-26 16:30:00|6729.9|6714.9|6729.4|6714.4|6730.3|6715.3|6729.4|6714.4|20
1740587700000|2025-02-26 16:35:00|6728.9|6713.9|6732.4|6717.4|6732.4|6717.4|6728.4|6713.4|155
1740588000000|2025-02-26 16:40:00|6732.3|6717.3|6728.4|6713.4|6732.3|6717.3|6728.3|6713.3|61
1740588300000|2025-02-26 16:45:00|6728.3|6713.3|6726.4|6711.4|6729.4|6714.4|6726.4|6711.4|138
1740588600000|2025-02-26 16:50:00|6725.4|6710.4|6729.2|6714.2|6729.2|6714.2|6724.4|6709.4|203
1740588900000|2025-02-26 16:55:00|6728.8|6713.8|6726.7|6711.7|6731.2|6716.2|6726.3|6711.3|90
1740589200000|2025-02-26 17:00:00|6726.8|6711.8|6729.4|6714.4|6729.9|6714.9|6725.8|6710.8|59
1740589500000|2025-02-26 17:05:00|6729.3|6714.3|6729.4|6714.4|6730.4|6715.4|6728|6713|47
1740589800000|2025-02-26 17:10:00|6729|6714|6740.2|6725.2|6744.7|6729.7|6729|6714|163
1740590100000|2025-02-26 17:15:00|6740.7|6725.7|6742.9|6727.9|6743.2|6728.2|6737.3|6722.3|61
1740590400000|2025-02-26 17:20:00|6742.8|6727.8|6738.4|6723.4|6742.8|6727.8|6736.9|6721.9|36
1740590700000|2025-02-26 17:25:00|6738.3|6723.3|6741.8|6726.8|6742.2|6727.2|6736.4|6721.4|69
1740591000000|2025-02-26 17:30:00|6741.3|6726.3|6734|6719|6743.7|6728.7|6733.5|6718.5|89
1740591300000|2025-02-26 17:35:00|6733.5|6718.5|6730.6|6715.6|6735|6720|6730.6|6715.6|276
1740591600000|2025-02-26 17:40:00|6730.5|6715.5|6733.2|6718.2|6733.6|6718.6|6728.6|6713.6|119
1740591900000|2025-02-26 17:45:00|6734.1|6719.1|6731.2|6716.2|6735.6|6720.6|6731.2|6716.2|72
1740592200000|2025-02-26 17:50:00|6731.6|6716.6|6729.2|6714.2|6731.6|6716.6|6727.2|6712.2|174
1740592500000|2025-02-26 17:55:00|6729.6|6714.6|6727.8|6712.8|6730.1|6715.1|6726.7|6711.7|54
1740592800000|2025-02-26 18:00:00|6727.7|6712.7|6728.5|6713.5|6728.6|6713.6|6726.6|6711.6|53
1740593100000|2025-02-26 18:05:00|6728.6|6713.6|6728.5|6713.5|6729.5|6714.5|6728.4|6713.4|39
1740593400000|2025-02-26 18:10:00|6727.7|6712.7|6725.2|6710.2|6728.7|6713.7|6724.6|6709.6|114
1740593700000|2025-02-26 18:15:00|6725.6|6710.6|6713.4|6698.4|6725.6|6710.6|6704.5|6689.5|452
1740594000000|2025-02-26 18:20:00|6712.5|6697.5|6713.9|6698.9|6715.9|6700.9|6710.9|6695.9|95
1740594300000|2025-02-26 18:25:00|6712.9|6697.9|6709.5|6694.5|6713.9|6698.9|6707.5|6692.5|119
1740594600000|2025-02-26 18:30:00|6710.3|6695.3|6711|6696|6712.9|6697.9|6710|6695|63
1740594900000|2025-02-26 18:35:00|6710.1|6695.1|6710.7|6695.7|6713.2|6698.2|6709.2|6694.2|156
1740595200000|2025-02-26 18:40:00|6711.1|6696.1|6706.3|6691.3|6711.6|6696.6|6706.3|6691.3|77
1740595500000|2025-02-26 18:45:00|6706.2|6691.2|6704.5|6689.5|6709.2|6694.2|6704.4|6689.4|191
1740595800000|2025-02-26 18:50:00|6705.4|6690.4|6708.2|6693.2|6710.1|6695.1|6705.4|6690.4|262
1740596100000|2025-02-26 18:55:00|6709.1|6694.1|6708.2|6693.2|6711.6|6696.6|6708.1|6693.1|208
1740596400000|2025-02-26 19:00:00|6709.1|6694.1|6707.7|6692.7|6711.2|6696.2|6706.3|6691.3|150
1740596700000|2025-02-26 19:05:00|6708.2|6693.2|6707.2|6692.2|6709.7|6694.7|6706.3|6691.3|104
1740597000000|2025-02-26 19:10:00|6707.3|6692.3|6710.7|6695.7|6713.2|6698.2|6706.2|6691.2|576
1740597300000|2025-02-26 19:15:00|6711.2|6696.2|6712.8|6697.8|6716.1|6701.1|6709.7|6694.7|146
1740621600000|2025-02-27 02:00:00|6720.1|6705.1|6712.5|6697.5|6720.1|6705.1|6709|6694|128
1740621900000|2025-02-27 02:05:00|6712|6697|6707|6692|6712|6697|6706.5|6691.5|27
1740622200000|2025-02-27 02:10:00|6706.6|6691.6|6706.1|6691.1|6708.5|6693.5|6706|6691|13
1740622500000|2025-02-27 02:15:00|6706.6|6691.6|6706.6|6691.6|6707.1|6692.1|6705.1|6690.1|16
1740622800000|2025-02-27 02:20:00|6706.1|6691.1|6705.6|6690.6|6708.1|6693.1|6705.6|6690.6|9
1740623100000|2025-02-27 02:25:00|6707.1|6692.1|6706.6|6691.6|6707.1|6692.1|6705.6|6690.6|8
1740623400000|2025-02-27 02:30:00|6707.6|6692.6|6706.6|6691.6|6708.1|6693.1|6706.1|6691.1|15
1740623700000|2025-02-27 02:35:00|6707.1|6692.1|6706|6691|6707.6|6692.6|6706|6691|14
1740624000000|2025-02-27 02:40:00|6705|6690|6708|6693|6708|6693|6705|6690|14
1740624300000|2025-02-27 02:45:00|6707|6692|6706.7|6691.7|6707|6692|6704.1|6689.1|29
1740624600000|2025-02-27 02:50:00|6706.9|6691.9|6708.3|6693.3|6709.9|6694.9|6704.9|6689.9|54
1740624900000|2025-02-27 02:55:00|6708.4|6693.4|6693.4|6678.4|6708.4|6693.4|6693.4|6678.4|139
1740625200000|2025-02-27 03:00:00|6694.4|6679.4|6695.3|6680.3|6695.9|6680.9|6690.5|6675.5|110
1740625500000|2025-02-27 03:05:00|6695.4|6680.4|6700.3|6685.3|6700.3|6685.3|6695.4|6680.4|12
1740626400000|2025-02-27 03:20:00|6699.9|6684.9|6699.9|6684.9|6699.9|6684.9|6699.9|6684.9|10
1740626700000|2025-02-27 03:25:00|6698.6|6683.6|6700.3|6685.3|6700.3|6685.3|6698.5|6683.5|12
1740627000000|2025-02-27 03:30:00|6700.7|6685.7|6701.9|6686.9|6702.4|6687.4|6700.3|6685.3|41
1740627300000|2025-02-27 03:35:00|6701.5|6686.5|6701.5|6686.5|6701.5|6686.5|6701.5|6686.5|1
1740627600000|2025-02-27 03:40:00|6701.1|6686.1|6700.7|6685.7|6701.1|6686.1|6700.7|6685.7|2
1740627900000|2025-02-27 03:45:00|6701.1|6686.1|6701.3|6686.3|6703.2|6688.2|6701.1|6686.1|11
1740628200000|2025-02-27 03:50:00|6700.9|6685.9|6701.3|6686.3|6701.3|6686.3|6700.9|6685.9|4
1740628500000|2025-02-27 03:55:00|6702.2|6687.2|6703.8|6688.8|6703.9|6688.9|6702.2|6687.2|4
1740628800000|2025-02-27 04:00:00|6703.9|6688.9|6703.9|6688.9|6703.9|6688.9|6703.9|6688.9|4
1740629100000|2025-02-27 04:05:00|||||||||3
1740629400000|2025-02-27 04:10:00|||||||||3
1740631800000|2025-02-27 04:50:00|||||||||1
1740632100000|2025-02-27 04:55:00|6704.3|6689.3|6704.3|6689.3|6704.3|6689.3|6704.3|6689.3|1
1740632400000|2025-02-27 05:00:00|||||||||2
1740633000000|2025-02-27 05:10:00|6704.4|6689.4|6703.9|6688.9|6704.4|6689.4|6703.9|6688.9|1
1740633300000|2025-02-27 05:15:00|||||||||5
1740633600000|2025-02-27 05:20:00|6702.3|6687.3|6701.5|6686.5|6702.3|6687.3|6701.4|6686.4|23
1740633900000|2025-02-27 05:25:00|||||||||1
1740634500000|2025-02-27 05:35:00|6703.1|6688.1|6703.1|6688.1|6703.1|6688.1|6703.1|6688.1|10
1740634800000|2025-02-27 05:40:00|6703.8|6688.8|6705.4|6690.4|6705.4|6690.4|6703.8|6688.8|0
1740635100000|2025-02-27 05:45:00|6705.8|6690.8|6703.8|6688.8|6705.8|6690.8|6703.8|6688.8|7
1740635400000|2025-02-27 05:50:00|6704.2|6689.2|6704.3|6689.3|6704.3|6689.3|6704.2|6689.2|1
1740635700000|2025-02-27 05:55:00|6703.8|6688.8|6704.3|6689.3|6704.3|6689.3|6703.3|6688.3|0
1740636000000|2025-02-27 06:00:00|6703.9|6688.9|6703.7|6688.7|6703.9|6688.9|6703.7|6688.7|0
1740636300000|2025-02-27 06:05:00|6702.8|6687.8|6706.8|6691.8|6706.8|6691.8|6702.8|6687.8|1
1740636600000|2025-02-27 06:10:00|6707.3|6692.3|6707.3|6692.3|6708.3|6693.3|6706.8|6691.8|4
1740636900000|2025-02-27 06:15:00|6706.8|6691.8|6707.8|6692.8|6710.9|6695.9|6706.5|6691.5|12
1740637200000|2025-02-27 06:20:00|6708.2|6693.2|6708.4|6693.4|6709.4|6694.4|6708.2|6693.2|5
1740637500000|2025-02-27 06:25:00|6708.3|6693.3|6707.8|6692.8|6708.3|6693.3|6707.8|6692.8|0
1740637800000|2025-02-27 06:30:00|6708.6|6693.6|6711.9|6696.9|6712.4|6697.4|6706.8|6691.8|20
1740638100000|2025-02-27 06:35:00|6714.9|6699.9|6709.7|6694.7|6714.9|6699.9|6709.1|6694.1|3
1740638400000|2025-02-27 06:40:00|6709.4|6694.4|6708.2|6693.2|6709.5|6694.5|6707.9|6692.9|2
1740638700000|2025-02-27 06:45:00|6707.9|6692.9|6707.8|6692.8|6708.8|6693.8|6707.3|6692.3|3
1740639000000|2025-02-27 06:50:00|6707.4|6692.4|6708.3|6693.3|6709.3|6694.3|6707.4|6692.4|4
1740639300000|2025-02-27 06:55:00|6707.9|6692.9|6729.1|6714.1|6729.1|6714.1|6707.9|6692.9|30
1740639600000|2025-02-27 07:00:00|6728.1|6713.1|6727.7|6712.7|6732.6|6717.6|6727.7|6712.7|85
1740639900000|2025-02-27 07:05:00|6729.2|6714.2|6724.5|6709.5|6729.7|6714.7|6724.5|6709.5|4
1740640200000|2025-02-27 07:10:00|6725|6710|6727.9|6712.9|6729|6714|6725|6710|40
1740640500000|2025-02-27 07:15:00|6728.1|6713.1|6724.9|6709.9|6728.9|6713.9|6723.8|6708.8|15
1740641100000|2025-02-27 07:25:00|6725.1|6710.1|6724.9|6709.9|6726.4|6711.4|6724.9|6709.9|4
1740641400000|2025-02-27 07:30:00|6724.8|6709.8|6724.4|6709.4|6724.8|6709.8|6723.8|6708.8|7
1740641700000|2025-02-27 07:35:00|6725.4|6710.4|6725.9|6710.9|6726.9|6711.9|6725.4|6710.4|28
1740642000000|2025-02-27 07:40:00|6726.4|6711.4|6725.4|6710.4|6726.4|6711.4|6725.4|6710.4|3
1740642300000|2025-02-27 07:45:00|6725.9|6710.9|6725|6710|6726.9|6711.9|6725|6710|13
1740642600000|2025-02-27 07:50:00|6724.5|6709.5|6724.9|6709.9|6724.9|6709.9|6724.5|6709.5|3
1740642900000|2025-02-27 07:55:00|6725|6710|6725|6710|6725|6710|6725|6710|3
1740643200000|2025-02-27 08:00:00|6724.5|6709.5|6729.9|6714.9|6730.3|6715.3|6724|6709|21
1740643500000|2025-02-27 08:05:00|6729.8|6714.8|6728.9|6713.9|6730.3|6715.3|6728.4|6713.4|21
1740643800000|2025-02-27 08:10:00|6729.3|6714.3|6732.4|6717.4|6732.4|6717.4|6728.9|6713.9|9
1740644100000|2025-02-27 08:15:00|6732|6717|6728.9|6713.9|6732.4|6717.4|6728.9|6713.9|4
1740644400000|2025-02-27 08:20:00|6729|6714|6728.9|6713.9|6729.5|6714.5|6728.9|6713.9|4
1740644700000|2025-02-27 08:25:00|6728.5|6713.5|6725.9|6710.9|6728.5|6713.5|6725.5|6710.5|21
1740645000000|2025-02-27 08:30:00|6725.5|6710.5|6722.2|6707.2|6726|6711|6722.2|6707.2|25
1740645300000|2025-02-27 08:35:00|6722.6|6707.6|6726|6711|6726.7|6711.7|6722.2|6707.2|7
1740645600000|2025-02-27 08:40:00|6725.5|6710.5|6725.7|6710.7|6726.5|6711.5|6724.1|6709.1|9
1740645900000|2025-02-27 08:45:00|6726.1|6711.1|6725.5|6710.5|6726.5|6711.5|6723.7|6708.7|8
1740646200000|2025-02-27 08:50:00|6726|6711|6722.2|6707.2|6726|6711|6722.2|6707.2|7
1740646500000|2025-02-27 08:55:00|6721.8|6706.8|6723.6|6708.6|6726.1|6711.1|6721.7|6706.7|48
1740646800000|2025-02-27 09:00:00|6724|6709|6722.2|6707.2|6724.7|6709.7|6722.2|6707.2|3
1740647100000|2025-02-27 09:05:00|6723.6|6708.6|6722.7|6707.7|6723.6|6708.6|6722.2|6707.2|11
1740647400000|2025-02-27 09:10:00|6723.1|6708.1|6725.2|6710.2|6727.1|6712.1|6723.1|6708.1|32
1740647700000|2025-02-27 09:15:00|6726.2|6711.2|6726.1|6711.1|6727.2|6712.2|6725.7|6710.7|6
1740648000000|2025-02-27 09:20:00|6726.5|6711.5|6729.7|6714.7|6731.6|6716.6|6725.9|6710.9|31
1740648300000|2025-02-27 09:25:00|6730.2|6715.2|6727.7|6712.7|6730.2|6715.2|6724.8|6709.8|10
1740648600000|2025-02-27 09:30:00|6728.7|6713.7|6724.7|6709.7|6731.2|6716.2|6724.7|6709.7|33
1740648900000|2025-02-27 09:35:00|6724.9|6709.9|6722.1|6707.1|6724.9|6709.9|6722.1|6707.1|123
1740649200000|2025-02-27 09:40:00|6721.6|6706.6|6716.5|6701.5|6722.6|6707.6|6716.5|6701.5|17
1740649500000|2025-02-27 09:45:00|6716.4|6701.4|6712.6|6697.6|6716.5|6701.5|6712.5|6697.5|17
1740649800000|2025-02-27 09:50:00|6712.5|6697.5|6712.4|6697.4|6713.9|6698.9|6712.4|6697.4|6
1740650100000|2025-02-27 09:55:00|6712.9|6697.9|6711.9|6696.9|6713.9|6698.9|6711.9|6696.9|25
1740650400000|2025-02-27 10:00:00|6712|6697|6712|6697|6712|6697|6712|6697|23
1740650700000|2025-02-27 10:05:00|6714.4|6699.4|6713|6698|6715|6700|6712.5|6697.5|9
1740651000000|2025-02-27 10:10:00|6713.1|6698.1|6715|6700|6715.1|6700.1|6713.1|6698.1|9
1740651300000|2025-02-27 10:15:00|6714.8|6699.8|6714.5|6699.5|6714.8|6699.8|6712.6|6697.6|6
1740651600000|2025-02-27 10:20:00|6714.1|6699.1|6713.5|6698.5|6714.1|6699.1|6712.5|6697.5|11
1740651900000|2025-02-27 10:25:00|6713|6698|6712|6697|6713.5|6698.5|6712|6697|5
1740652200000|2025-02-27 10:30:00|6709.5|6694.5|6708|6693|6711|6696|6707|6692|39
1740652500000|2025-02-27 10:35:00|6707.6|6692.6|6707.5|6692.5|6708.5|6693.5|6707|6692|6
1740652800000|2025-02-27 10:40:00|6708|6693|6709.6|6694.6|6710.1|6695.1|6707.2|6692.2|11
1740653100000|2025-02-27 10:45:00|6709.2|6694.2|6706.6|6691.6|6709.2|6694.2|6706.1|6691.1|47
1740653400000|2025-02-27 10:50:00|6707|6692|6706.6|6691.6|6708|6693|6706.6|6691.6|7
1740653700000|2025-02-27 10:55:00|6707|6692|6708.6|6693.6|6709|6694|6703.8|6688.8|44
1740654000000|2025-02-27 11:00:00|6707.8|6692.8|6710.5|6695.5|6712|6697|6707.8|6692.8|20
1740654300000|2025-02-27 11:05:00|6710.4|6695.4|6710|6695|6712.4|6697.4|6708.5|6693.5|41
1740654600000|2025-02-27 11:10:00|6709.4|6694.4|6709.4|6694.4|6711.4|6696.4|6708.4|6693.4|11
1740654900000|2025-02-27 11:15:00|6708.9|6693.9|6707.5|6692.5|6709|6694|6706|6691|8
1740655200000|2025-02-27 11:20:00|6708.5|6693.5|6708|6693|6709.5|6694.5|6707.5|6692.5|8
1740655500000|2025-02-27 11:25:00|6707.5|6692.5|6702|6687|6707.6|6692.6|6702|6687|19
1740655800000|2025-02-27 11:30:00|6701.9|6686.9|6701.6|6686.6|6702.6|6687.6|6700|6685|46
1740656100000|2025-02-27 11:35:00|6701.1|6686.1|6704.2|6689.2|6705.6|6690.6|6700.4|6685.4|77
1740656400000|2025-02-27 11:40:00|6703.7|6688.7|6706.7|6691.7|6708.6|6693.6|6702.2|6687.2|25
1740656700000|2025-02-27 11:45:00|6705.6|6690.6|6709.7|6694.7|6709.7|6694.7|6703.2|6688.2|14
1740657000000|2025-02-27 11:50:00|6710.7|6695.7|6707.2|6692.2|6711.7|6696.7|6707.2|6692.2|15
1740657300000|2025-02-27 11:55:00|6707.6|6692.6|6704.3|6689.3|6710.2|6695.2|6703.3|6688.3|32
1740657600000|2025-02-27 12:00:00|6703.9|6688.9|6701.4|6686.4|6703.9|6688.9|6700|6685|34
1740657900000|2025-02-27 12:05:00|6701.9|6686.9|6700.6|6685.6|6703.9|6688.9|6700.6|6685.6|15
1740658200000|2025-02-27 12:10:00|6701.5|6686.5|6699|6684|6702|6687|6699|6684|33
1740658500000|2025-02-27 12:15:00|6699.1|6684.1|6699|6684|6701|6686|6698|6683|26
1740658800000|2025-02-27 12:20:00|6700|6685|6704.9|6689.9|6705|6690|6700|6685|19
1740659100000|2025-02-27 12:25:00|6705.5|6690.5|6708|6693|6708|6693|6704.5|6689.5|10
1740659400000|2025-02-27 12:30:00|6707.6|6692.6|6713.5|6698.5|6716|6701|6707.6|6692.6|30
1740659700000|2025-02-27 12:35:00|6713.1|6698.1|6719.4|6704.4|6719.6|6704.6|6712|6697|25
1740660000000|2025-02-27 12:40:00|6718.6|6703.6|6724.1|6709.1|6727.5|6712.5|6717.6|6702.6|84
1740660300000|2025-02-27 12:45:00|6724.6|6709.6|6734.8|6719.8|6734.9|6719.9|6721.1|6706.1|83
1740660600000|2025-02-27 12:50:00|6734|6719|6739.2|6724.2|6740.1|6725.1|6731.3|6716.3|119
1740660900000|2025-02-27 12:55:00|6736.7|6721.7|6736.8|6721.8|6741.1|6726.1|6734.8|6719.8|35
1740661200000|2025-02-27 13:00:00|6736.9|6721.9|6740.8|6725.8|6740.8|6725.8|6728.4|6713.4|194
1740661500000|2025-02-27 13:05:00|6742.4|6727.4|6743.9|6728.9|6744.9|6729.9|6739.9|6724.9|59
1740661800000|2025-02-27 13:10:00|6743.5|6728.5|6756.7|6741.7|6759.2|6744.2|6743.4|6728.4|147
1740662100000|2025-02-27 13:15:00|6755.2|6740.2|6750.3|6735.3|6758.2|6743.2|6750.3|6735.3|72
1740662400000|2025-02-27 13:20:00|6749.4|6734.4|6757.3|6742.3|6758.3|6743.3|6748.8|6733.8|57
1740662700000|2025-02-27 13:25:00|6754.8|6739.8|6755.8|6740.8|6758.8|6743.8|6754.8|6739.8|38
1740663000000|2025-02-27 13:30:00|6756.3|6741.3|6739.7|6724.7|6758.3|6743.3|6738.3|6723.3|210
1740663300000|2025-02-27 13:35:00|6739.3|6724.3|6744.5|6729.5|6745.7|6730.7|6735.8|6720.8|135
1740663600000|2025-02-27 13:40:00|6744.1|6729.1|6748.6|6733.6|6748.6|6733.6|6740.1|6725.1|53
1740663900000|2025-02-27 13:45:00|6749.1|6734.1|6736.1|6721.1|6753.6|6738.6|6731.5|6716.5|136
1740664200000|2025-02-27 13:50:00|6735.9|6720.9|6732.4|6717.4|6736.8|6721.8|6730.8|6715.8|115
1740664500000|2025-02-27 13:55:00|6733.3|6718.3|6720.7|6705.7|6733.3|6718.3|6718.6|6703.6|211
1740664800000|2025-02-27 14:00:00|6720.6|6705.6|6736|6721|6737.9|6722.9|6718.1|6703.1|79
1740665100000|2025-02-27 14:05:00|6738|6723|6738.9|6723.9|6741.2|6726.2|6730.4|6715.4|88
1740665400000|2025-02-27 14:10:00|6737.9|6722.9|6733.5|6718.5|6738.8|6723.8|6731|6716|75
1740665700000|2025-02-27 14:15:00|6734.7|6719.7|6742.3|6727.3|6744.9|6729.9|6734.7|6719.7|70
1740666000000|2025-02-27 14:20:00|6741.8|6726.8|6733.2|6718.2|6741.8|6726.8|6730.6|6715.6|114
1740666300000|2025-02-27 14:25:00|6732.7|6717.7|6732.7|6717.7|6733.2|6718.2|6729.2|6714.2|104
1740666600000|2025-02-27 14:30:00|6731.2|6716.2|6716|6701|6731.2|6716.2|6716|6701|209
1740666900000|2025-02-27 14:35:00|6718.3|6703.3|6724.8|6709.8|6725.8|6710.8|6718.3|6703.3|88
1740667200000|2025-02-27 14:40:00|6725.3|6710.3|6717.4|6702.4|6725.8|6710.8|6717.4|6702.4|137
1740667500000|2025-02-27 14:45:00|6717.3|6702.3|6712.1|6697.1|6717.9|6702.9|6707.7|6692.7|193
1740667800000|2025-02-27 14:50:00|6711.7|6696.7|6707.7|6692.7|6712.1|6697.1|6706.7|6691.7|100
1740668100000|2025-02-27 14:55:00|6707.2|6692.2|6704.4|6689.4|6707.7|6692.7|6698.5|6683.5|257
1740668400000|2025-02-27 15:00:00|6704.3|6689.3|6704.5|6689.5|6708|6693|6698.8|6683.8|210
1740668700000|2025-02-27 15:05:00|6704.2|6689.2|6707|6692|6710.5|6695.5|6702|6687|80
1740669000000|2025-02-27 15:10:00|6706.5|6691.5|6720|6705|6721.5|6706.5|6706.5|6691.5|91
1740669300000|2025-02-27 15:15:00|6719|6704|6726.8|6711.8|6727.3|6712.3|6718|6703|97
1740669600000|2025-02-27 15:20:00|6728.3|6713.3|6732.2|6717.2|6734.6|6719.6|6726.4|6711.4|134
1740669900000|2025-02-27 15:25:00|6731.4|6716.4|6738.6|6723.6|6742.5|6727.5|6729.2|6714.2|114
1740670200000|2025-02-27 15:30:00|6738.5|6723.5|6737.6|6722.6|6741.4|6726.4|6733.2|6718.2|149
1740670500000|2025-02-27 15:35:00|6737.7|6722.7|6736.2|6721.2|6739.6|6724.6|6735.2|6720.2|76
1740670800000|2025-02-27 15:40:00|6737.2|6722.2|6736.6|6721.6|6740.1|6725.1|6734.7|6719.7|135
1740671100000|2025-02-27 15:45:00|6737|6722|6727.2|6712.2|6738.6|6723.6|6725.7|6710.7|189
1740671400000|2025-02-27 15:50:00|6728.2|6713.2|6728.3|6713.3|6732.8|6717.8|6725.9|6710.9|119
1740671700000|2025-02-27 15:55:00|6728.9|6713.9|6723.8|6708.8|6728.9|6713.9|6723.4|6708.4|84
1740672000000|2025-02-27 16:00:00|6724.8|6709.8|6721.4|6706.4|6727.4|6712.4|6721|6706|77
1740672300000|2025-02-27 16:05:00|6721|6706|6722.4|6707.4|6723.4|6708.4|6719.4|6704.4|47
1740672600000|2025-02-27 16:10:00|6722.3|6707.3|6724.9|6709.9|6724.9|6709.9|6719.9|6704.9|179
1740672900000|2025-02-27 16:15:00|6724.5|6709.5|6728.4|6713.4|6735.4|6720.4|6724.4|6709.4|142
1740673200000|2025-02-27 16:20:00|6728.2|6713.2|6723.4|6708.4|6728.2|6713.2|6723.4|6708.4|134
1740673500000|2025-02-27 16:25:00|6723.2|6708.2|6712.8|6697.8|6723.5|6708.5|6710.7|6695.7|157
1740673800000|2025-02-27 16:30:00|6712.3|6697.3|6717.3|6702.3|6717.8|6702.8|6712.3|6697.3|97
1740674100000|2025-02-27 16:35:00|6717.7|6702.7|6714.3|6699.3|6718.8|6703.8|6714.3|6699.3|53
1740674400000|2025-02-27 16:40:00|6714.7|6699.7|6710.9|6695.9|6716.8|6701.8|6709.8|6694.8|57
1740674700000|2025-02-27 16:45:00|6710.8|6695.8|6711.8|6696.8|6712.4|6697.4|6710.8|6695.8|74
1740675000000|2025-02-27 16:50:00|6711.4|6696.4|6705|6690|6711.8|6696.8|6702|6687|244
1740675300000|2025-02-27 16:55:00|6704.6|6689.6|6703.5|6688.5|6705.5|6690.5|6703|6688|58
1740675600000|2025-02-27 17:00:00|6703.4|6688.4|6708.3|6693.3|6709|6694|6703.4|6688.4|104
1740675900000|2025-02-27 17:05:00|6708.4|6693.4|6707.9|6692.9|6710.8|6695.8|6705.4|6690.4|43
1740676200000|2025-02-27 17:10:00|6708.3|6693.3|6710.4|6695.4|6711.9|6696.9|6707.4|6692.4|48
1740676500000|2025-02-27 17:15:00|6709.9|6694.9|6708.4|6693.4|6709.9|6694.9|6705.9|6690.9|53
1740676800000|2025-02-27 17:20:00|6706.9|6691.9|6710|6695|6710|6695|6705.9|6690.9|54
1740677100000|2025-02-27 17:25:00|6709.5|6694.5|6703|6688|6709.9|6694.9|6701.5|6686.5|62
1740677400000|2025-02-27 17:30:00|6702.6|6687.6|6700.1|6685.1|6703|6688|6700.1|6685.1|123
1740677700000|2025-02-27 17:35:00|6701.1|6686.1|6699.6|6684.6|6701.5|6686.5|6698.6|6683.6|83
1740678000000|2025-02-27 17:40:00|6700.1|6685.1|6700.1|6685.1|6703.5|6688.5|6699.6|6684.6|68
1740678300000|2025-02-27 17:45:00|6702.1|6687.1|6696.2|6681.2|6702.1|6687.1|6695.2|6680.2|106
1740678600000|2025-02-27 17:50:00|6696.7|6681.7|6697.3|6682.3|6698.8|6683.8|6695.3|6680.3|93
1740678900000|2025-02-27 17:55:00|6696.3|6681.3|6697.3|6682.3|6698.7|6683.7|6695.3|6680.3|77
1740679200000|2025-02-27 18:00:00|6696.8|6681.8|6695.3|6680.3|6697.3|6682.3|6695.3|6680.3|31
1740679500000|2025-02-27 18:05:00|6694.4|6679.4|6695.9|6680.9|6696.8|6681.8|6694.3|6679.3|65
1740679800000|2025-02-27 18:10:00|6695.8|6680.8|6702.9|6687.9|6703.8|6688.8|6695.8|6680.8|64
1740680100000|2025-02-27 18:15:00|6702.7|6687.7|6705.3|6690.3|6705.8|6690.8|6702.4|6687.4|49
1740680400000|2025-02-27 18:20:00|6704.8|6689.8|6709.3|6694.3|6710.7|6695.7|6703.3|6688.3|64
1740680700000|2025-02-27 18:25:00|6708.7|6693.7|6710.2|6695.2|6712.1|6697.1|6707.3|6692.3|66
1740681000000|2025-02-27 18:30:00|6711.1|6696.1|6706.5|6691.5|6712.2|6697.2|6706.5|6691.5|66
1740681300000|2025-02-27 18:35:00|6705.6|6690.6|6697.3|6682.3|6707.5|6692.5|6697.3|6682.3|155
1740681600000|2025-02-27 18:40:00|6697.4|6682.4|6700.7|6685.7|6703.1|6688.1|6697.4|6682.4|104
1740681900000|2025-02-27 18:45:00|6701.3|6686.3|6700.8|6685.8|6703.8|6688.8|6697.9|6682.9|60
1740682200000|2025-02-27 18:50:00|6699.4|6684.4|6700.9|6685.9|6701.3|6686.3|6696.3|6681.3|53
1740682500000|2025-02-27 18:55:00|6700.4|6685.4|6697.4|6682.4|6701.3|6686.3|6697.4|6682.4|147
1740682800000|2025-02-27 19:00:00|6697.9|6682.9|6695.2|6680.2|6697.9|6682.9|6694.7|6679.7|115
1740683100000|2025-02-27 19:05:00|6695.7|6680.7|6694.3|6679.3|6696.7|6681.7|6692.9|6677.9|123
1740683400000|2025-02-27 19:10:00|6693.9|6678.9|6688.6|6673.6|6693.9|6678.9|6685.2|6670.2|695
1740683700000|2025-02-27 19:15:00|6689.1|6674.1|6685.6|6670.6|6689.1|6674.1|6682.6|6667.6|362
1740684000000|2025-02-27 19:20:00|6685.5|6670.5|6685.5|6670.5|6685.5|6670.5|6685.5|6670.5|0
1740708000000|2025-02-28 02:00:00|6691.1|6676.1|6668.5|6653.5|6691.1|6676.1|6668|6653|338
1740708300000|2025-02-28 02:05:00|6668.9|6653.9|6665.3|6650.3|6672|6657|6660.9|6645.9|214
1740708600000|2025-02-28 02:10:00|6664.9|6649.9|6659.8|6644.8|6665.7|6650.7|6658.1|6643.1|119
1740708900000|2025-02-28 02:15:00|6659.4|6644.4|6657.9|6642.9|6659.9|6644.9|6657.9|6642.9|81
1740709200000|2025-02-28 02:20:00|6656.7|6641.7|6657.9|6642.9|6658.4|6643.4|6653|6638|93
1740709500000|2025-02-28 02:25:00|6656.7|6641.7|6653.4|6638.4|6656.7|6641.7|6653|6638|38
1740709800000|2025-02-28 02:30:00|6653.5|6638.5|6655.5|6640.5|6655.9|6640.9|6653|6638|32
1740710100000|2025-02-28 02:35:00|6654.5|6639.5|6634.7|6619.7|6654.5|6639.5|6633|6618|126
1740710400000|2025-02-28 02:40:00|6634.5|6619.5|6635|6620|6638|6623|6634|6619|34
1740710700000|2025-02-28 02:45:00|6635.1|6620.1|6638.1|6623.1|6638.1|6623.1|6634.5|6619.5|15
1740711000000|2025-02-28 02:50:00|6637.1|6622.1|6637.6|6622.6|6640.6|6625.6|6636.2|6621.2|58
1740711300000|2025-02-28 02:55:00|6637.7|6622.7|6636.2|6621.2|6637.7|6622.7|6633.2|6618.2|77
1740711600000|2025-02-28 03:00:00|6636.3|6621.3|6636.3|6621.3|6639.1|6624.1|6633.4|6618.4|59
1740711900000|2025-02-28 03:05:00|6635.9|6620.9|6636.4|6621.4|6637.4|6622.4|6635.4|6620.4|9
1740712200000|2025-02-28 03:10:00|6636.3|6621.3|6637|6622|6638.4|6623.4|6635|6620|26
1740712500000|2025-02-28 03:15:00|6636.6|6621.6|6639.1|6624.1|6642.1|6627.1|6636.4|6621.4|27
1740712800000|2025-02-28 03:20:00|6638.6|6623.6|6639.1|6624.1|6639.1|6624.1|6637.5|6622.5|8
1740713100000|2025-02-28 03:25:00|6639.6|6624.6|6638.5|6623.5|6640|6625|6638.5|6623.5|2
1740713400000|2025-02-28 03:30:00|6637|6622|6638.6|6623.6|6640|6625|6636.6|6621.6|21
1740713700000|2025-02-28 03:35:00|6638.5|6623.5|6638|6623|6638.6|6623.6|6638|6623|5
1740714000000|2025-02-28 03:40:00|6638.4|6623.4|6639.6|6624.6|6640|6625|6638|6623|9
1740714300000|2025-02-28 03:45:00|6640|6625|6640.6|6625.6|6643|6628|6640|6625|23
1740714600000|2025-02-28 03:50:00|6640.2|6625.2|6646.1|6631.1|6646.1|6631.1|6640.1|6625.1|15
1740714900000|2025-02-28 03:55:00|6646.2|6631.2|6644.1|6629.1|6646.2|6631.2|6641.7|6626.7|44
1740715200000|2025-02-28 04:00:00|6643.9|6628.9|6643.1|6628.1|6644.6|6629.6|6642.1|6627.1|12
1740715500000|2025-02-28 04:05:00|6642.7|6627.7|6640.1|6625.1|6642.7|6627.7|6639.7|6624.7|7
1740715800000|2025-02-28 04:10:00|6639.7|6624.7|6638.1|6623.1|6639.7|6624.7|6638.1|6623.1|7
1740716100000|2025-02-28 04:15:00|6638.2|6623.2|6639.7|6624.7|6639.7|6624.7|6638.2|6623.2|3
1740716400000|2025-02-28 04:20:00|6640.1|6625.1|6638.7|6623.7|6640.1|6625.1|6638.7|6623.7|8
1740716700000|2025-02-28 04:25:00|6638.2|6623.2|6638.7|6623.7|6639.2|6624.2|6638.1|6623.1|7
1740717000000|2025-02-28 04:30:00|6638.2|6623.2|6638.1|6623.1|6638.7|6623.7|6638.1|6623.1|13
1740717300000|2025-02-28 04:35:00|6638.2|6623.2|6638.1|6623.1|6638.2|6623.2|6638.1|6623.1|7
1740717600000|2025-02-28 04:40:00|6638.2|6623.2|6638.3|6623.3|6640.4|6625.4|6638|6623|30
1740717900000|2025-02-28 04:45:00|6638.8|6623.8|6637.3|6622.3|6638.8|6623.8|6635.9|6620.9|14
1740718200000|2025-02-28 04:50:00|6636.9|6621.9|6631|6616|6637.4|6622.4|6630.5|6615.5|32
1740718500000|2025-02-28 04:55:00|6630.5|6615.5|6630.5|6615.5|6630.5|6615.5|6630.5|6615.5|16
1740718800000|2025-02-28 05:00:00|6630.6|6615.6|6630.5|6615.5|6631.3|6616.3|6630.5|6615.5|4
1740719100000|2025-02-28 05:05:00|6630.4|6615.4|6630.4|6615.4|6630.4|6615.4|6630.4|6615.4|11
1740719400000|2025-02-28 05:10:00|6630.5|6615.5|6626|6611|6630.5|6615.5|6622.9|6607.9|53
1740719700000|2025-02-28 05:15:00|6626.1|6611.1|6630.3|6615.3|6630.5|6615.5|6626|6611|11
1740720000000|2025-02-28 05:20:00|6630.5|6615.5|6631.4|6616.4|6632.4|6617.4|6630.3|6615.3|6
1740720300000|2025-02-28 05:25:00|6630.5|6615.5|6623.6|6608.6|6630.5|6615.5|6623.6|6608.6|17
1740720600000|2025-02-28 05:30:00|6624|6609|6625.7|6610.7|6626.1|6611.1|6622.6|6607.6|30
1740720900000|2025-02-28 05:35:00|6625.6|6610.6|6623.6|6608.6|6625.6|6610.6|6623.1|6608.1|12
1740721200000|2025-02-28 05:40:00|6623.8|6608.8|6623.2|6608.2|6624.7|6609.7|6622.7|6607.7|19
1740721500000|2025-02-28 05:45:00|6623.6|6608.6|6630|6615|6633.5|6618.5|6623.2|6608.2|114
1740721800000|2025-02-28 05:50:00|6629.6|6614.6|6631.6|6616.6|6634|6619|6628.5|6613.5|32
1740722100000|2025-02-28 05:55:00|6631.1|6616.1|6620.1|6605.1|6631.1|6616.1|6616.3|6601.3|376
1740722400000|2025-02-28 06:00:00|6619.7|6604.7|6615.3|6600.3|6619.7|6604.7|6614.8|6599.8|11
1740722700000|2025-02-28 06:05:00|6614.9|6599.9|6618.1|6603.1|6618.1|6603.1|6614.7|6599.7|46
1740723000000|2025-02-28 06:10:00|6617.7|6602.7|6613.7|6598.7|6617.7|6602.7|6613.7|6598.7|31
1740723300000|2025-02-28 06:15:00|6615.2|6600.2|6614.7|6599.7|6616.2|6601.2|6614.2|6599.2|44
1740723600000|2025-02-28 06:20:00|6614.9|6599.9|6620.2|6605.2|6621.3|6606.3|6614.9|6599.9|38
1740723900000|2025-02-28 06:25:00|6619.8|6604.8|6617.6|6602.6|6620.1|6605.1|6617.6|6602.6|15
1740724200000|2025-02-28 06:30:00|6617.4|6602.4|6617.3|6602.3|6617.7|6602.7|6614.6|6599.6|23
1740724500000|2025-02-28 06:35:00|6617.2|6602.2|6616.7|6601.7|6618.7|6603.7|6616.7|6601.7|22
1740724800000|2025-02-28 06:40:00|6617.2|6602.2|6619.6|6604.6|6621.2|6606.2|6617.2|6602.2|33
1740725100000|2025-02-28 06:45:00|6619.1|6604.1|6618.6|6603.6|6619.6|6604.6|6618.6|6603.6|9
1740725400000|2025-02-28 06:50:00|6619.2|6604.2|6621.7|6606.7|6622.7|6607.7|6618.6|6603.6|33
1740725700000|2025-02-28 06:55:00|6621.2|6606.2|6619|6604|6621.2|6606.2|6618.5|6603.5|23
1740726000000|2025-02-28 07:00:00|6619.1|6604.1|6616.8|6601.8|6619.1|6604.1|6616.8|6601.8|25
1740726300000|2025-02-28 07:05:00|6617.8|6602.8|6617.8|6602.8|6617.8|6602.8|6617.8|6602.8|22
1740726600000|2025-02-28 07:10:00|6617.7|6602.7|6621|6606|6621|6606|6615.9|6600.9|72
1740726900000|2025-02-28 07:15:00|6620.5|6605.5|6618.9|6603.9|6620.5|6605.5|6616.5|6601.5|29
1740727200000|2025-02-28 07:20:00|6619|6604|6618|6603|6619.9|6604.9|6617.9|6602.9|21
1740727500000|2025-02-28 07:25:00|6617.9|6602.9|6617|6602|6620.3|6605.3|6617|6602|75
1740727800000|2025-02-28 07:30:00|6616.9|6601.9|6622.4|6607.4|6622.5|6607.5|6616|6601|26
1740728100000|2025-02-28 07:35:00|6621.1|6606.1|6617.6|6602.6|6621.1|6606.1|6617.5|6602.5|31
1740728400000|2025-02-28 07:40:00|6617.1|6602.1|6615.2|6600.2|6617.1|6602.1|6615.2|6600.2|127
1740728700000|2025-02-28 07:45:00|6615.3|6600.3|6616.1|6601.1|6617.1|6602.1|6615.2|6600.2|15
1740729000000|2025-02-28 07:50:00|6615.7|6600.7|6616.1|6601.1|6616.1|6601.1|6615.6|6600.6|14
1740729300000|2025-02-28 07:55:00|6616.2|6601.2|6614|6599|6616.6|6601.6|6614|6599|10
1740729600000|2025-02-28 08:00:00|6614.1|6599.1|6617|6602|6617.6|6602.6|6614|6599|38
1740729900000|2025-02-28 08:05:00|6617.1|6602.1|6615.1|6600.1|6621.9|6606.9|6615|6600|51
1740730200000|2025-02-28 08:10:00|6614.9|6599.9|6610.7|6595.7|6614.9|6599.9|6610.7|6595.7|62
1740730500000|2025-02-28 08:15:00|6611.2|6596.2|6613.1|6598.1|6613.1|6598.1|6610.2|6595.2|26
1740730800000|2025-02-28 08:20:00|6612.7|6597.7|6614|6599|6616|6601|6610.2|6595.2|107
1740731100000|2025-02-28 08:25:00|6613.1|6598.1|6616.6|6601.6|6617.1|6602.1|6611.6|6596.6|102
1740731400000|2025-02-28 08:30:00|6616.1|6601.1|6615.1|6600.1|6616.1|6601.1|6613.6|6598.6|17
1740731700000|2025-02-28 08:35:00|6616.6|6601.6|6620.5|6605.5|6622.4|6607.4|6616.1|6601.1|47
1740732000000|2025-02-28 08:40:00|6620.1|6605.1|6615.1|6600.1|6620.1|6605.1|6615.1|6600.1|34
1740732300000|2025-02-28 08:45:00|6615.2|6600.2|6618.1|6603.1|6618.1|6603.1|6615|6600|71
1740732600000|2025-02-28 08:50:00|6618|6603|6618.2|6603.2|6618.2|6603.2|6615.2|6600.2|42
1740732900000|2025-02-28 08:55:00|6618.1|6603.1|6619.1|6604.1|6620.1|6605.1|6617.7|6602.7|49
1740733200000|2025-02-28 09:00:00|6619.5|6604.5|6615.2|6600.2|6620.2|6605.2|6615.2|6600.2|58
1740733500000|2025-02-28 09:05:00|6615.4|6600.4|6617.7|6602.7|6620.2|6605.2|6615.4|6600.4|46
1740733800000|2025-02-28 09:10:00|6617.2|6602.2|6613.6|6598.6|6617.4|6602.4|6613.5|6598.5|111
1740734100000|2025-02-28 09:15:00|6614|6599|6612.7|6597.7|6614|6599|6612.6|6597.6|9
1740734400000|2025-02-28 09:20:00|6612.6|6597.6|6611.7|6596.7|6612.6|6597.6|6611.7|6596.7|14
1740734700000|2025-02-28 09:25:00|6611.8|6596.8|6612.8|6597.8|6614.2|6599.2|6611.8|6596.8|29
1740735000000|2025-02-28 09:30:00|6612.4|6597.4|6613.2|6598.2|6613.2|6598.2|6611.8|6596.8|45
1740735300000|2025-02-28 09:35:00|6612.8|6597.8|6611.7|6596.7|6612.8|6597.8|6611.3|6596.3|22
1740735600000|2025-02-28 09:40:00|6611.3|6596.3|6612.8|6597.8|6613.2|6598.2|6611.3|6596.3|23
1740735900000|2025-02-28 09:45:00|6612.4|6597.4|6612.2|6597.2|6612.8|6597.8|6611.8|6596.8|7
1740736200000|2025-02-28 09:50:00|6612.3|6597.3|6611.8|6596.8|6612.3|6597.3|6611.8|6596.8|10
1740736500000|2025-02-28 09:55:00|6611.3|6596.3|6611.4|6596.4|6612.4|6597.4|6611.3|6596.3|14
1740736800000|2025-02-28 10:00:00|6611.3|6596.3|6611.3|6596.3|6611.3|6596.3|6610.5|6595.5|39
1740737100000|2025-02-28 10:05:00|6610.9|6595.9|6611.7|6596.7|6611.7|6596.7|6609.8|6594.8|41
1740737400000|2025-02-28 10:10:00|6611.3|6596.3|6611.2|6596.2|6611.3|6596.3|6610.2|6595.2|20
1740737700000|2025-02-28 10:15:00|6611.3|6596.3|6613.4|6598.4|6615.3|6600.3|6611.3|6596.3|20
1740738000000|2025-02-28 10:20:00|6613.2|6598.2|6611.3|6596.3|6613.2|6598.2|6611.3|6596.3|3
1740738300000|2025-02-28 10:25:00|6611.2|6596.2|6615.3|6600.3|6615.3|6600.3|6611.2|6596.2|32
1740738600000|2025-02-28 10:30:00|6619.1|6604.1|6617.8|6602.8|6619.6|6604.6|6615.4|6600.4|24
1740738900000|2025-02-28 10:35:00|6618.3|6603.3|6623|6608|6623.4|6608.4|6616.7|6601.7|42
1740739200000|2025-02-28 10:40:00|6623.1|6608.1|6623|6608|6623.6|6608.6|6622|6607|15
1740739500000|2025-02-28 10:45:00|6622.6|6607.6|6620.7|6605.7|6623.1|6608.1|6620.6|6605.6|6
1740739800000|2025-02-28 10:50:00|6620.6|6605.6|6618.2|6603.2|6621.1|6606.1|6617.6|6602.6|21
1740740100000|2025-02-28 10:55:00|6617.8|6602.8|6616.7|6601.7|6619.5|6604.5|6616.2|6601.2|45
1740740400000|2025-02-28 11:00:00|6616.2|6601.2|6615.3|6600.3|6616.2|6601.2|6615.2|6600.2|8
1740740700000|2025-02-28 11:05:00|6614.3|6599.3|6611.1|6596.1|6614.3|6599.3|6609.8|6594.8|55
1740741000000|2025-02-28 11:10:00|6612.2|6597.2|6609.9|6594.9|6612.2|6597.2|6609.3|6594.3|31
1740741300000|2025-02-28 11:15:00|6610|6595|6609.2|6594.2|6610|6595|6609.2|6594.2|36
1740741600000|2025-02-28 11:20:00|6609.1|6594.1|6609.2|6594.2|6609.4|6594.4|6609.1|6594.1|78
1740741900000|2025-02-28 11:25:00|6607.4|6592.4|6607.5|6592.5|6610.4|6595.4|6607.4|6592.4|75
1740742200000|2025-02-28 11:30:00|6607.4|6592.4|6610.5|6595.5|6611|6596|6607.4|6592.4|41
1740742500000|2025-02-28 11:35:00|6609.7|6594.7|6608.5|6593.5|6610.5|6595.5|6608.5|6593.5|37
1740742800000|2025-02-28 11:40:00|6608.7|6593.7|6607.2|6592.2|6609.5|6594.5|6607.2|6592.2|58
1740743100000|2025-02-28 11:45:00|6606.8|6591.8|6607.5|6592.5|6607.5|6592.5|6606.6|6591.6|59
1740743400000|2025-02-28 11:50:00|6607.6|6592.6|6600.6|6585.6|6607.6|6592.6|6598.2|6583.2|134
1740743700000|2025-02-28 11:55:00|6601.1|6586.1|6598.9|6583.9|6601.4|6586.4|6598.9|6583.9|20
1740744000000|2025-02-28 12:00:00|6598.5|6583.5|6597.4|6582.4|6599|6584|6597.4|6582.4|85
1740744300000|2025-02-28 12:05:00|6597.6|6582.6|6597.5|6582.5|6601.4|6586.4|6597.5|6582.5|47
1740744600000|2025-02-28 12:10:00|6597.6|6582.6|6595.8|6580.8|6598|6583|6595.7|6580.7|44
1740744900000|2025-02-28 12:15:00|6595.7|6580.7|6591.7|6576.7|6595.7|6580.7|6590.7|6575.7|74
1740745200000|2025-02-28 12:20:00|6591.2|6576.2|6590.6|6575.6|6594.2|6579.2|6590.2|6575.2|53
1740745500000|2025-02-28 12:25:00|6589.8|6574.8|6598.5|6583.5|6598.5|6583.5|6589.7|6574.7|51
1740745800000|2025-02-28 12:30:00|6598.6|6583.6|6593.5|6578.5|6598.6|6583.6|6593|6578|31
1740746100000|2025-02-28 12:35:00|6593.1|6578.1|6590.6|6575.6|6593.6|6578.6|6590.6|6575.6|51
1740746400000|2025-02-28 12:40:00|6591|6576|6592.7|6577.7|6593.7|6578.7|6590.3|6575.3|69
1740746700000|2025-02-28 12:45:00|6593.1|6578.1|6593.9|6578.9|6595.7|6580.7|6592.3|6577.3|78
1740747000000|2025-02-28 12:50:00|6594.7|6579.7|6605.2|6590.2|6605.2|6590.2|6594.7|6579.7|73
1740747300000|2025-02-28 12:55:00|6604.3|6589.3|6600.4|6585.4|6607.2|6592.2|6598.9|6583.9|57
1740747600000|2025-02-28 13:00:00|6600|6585|6607.6|6592.6|6608.8|6593.8|6592.1|6577.1|312
1740747900000|2025-02-28 13:05:00|6609.6|6594.6|6602.4|6587.4|6614.9|6599.9|6601.4|6586.4|98
1740748200000|2025-02-28 13:10:00|6601.9|6586.9|6600.2|6585.2|6607.7|6592.7|6599.3|6584.3|93
1740748500000|2025-02-28 13:15:00|6600.3|6585.3|6593.4|6578.4|6600.3|6585.3|6593.4|6578.4|59
1740748800000|2025-02-28 13:20:00|6593.8|6578.8|6596.4|6581.4|6598.2|6583.2|6589.9|6574.9|71
1740749100000|2025-02-28 13:25:00|6596.3|6581.3|6594.4|6579.4|6596.8|6581.8|6592.4|6577.4|171
1740749400000|2025-02-28 13:30:00|6593.9|6578.9|6601.9|6586.9|6609.9|6594.9|6593.5|6578.5|89
1740749700000|2025-02-28 13:35:00|6602.3|6587.3|6606.4|6591.4|6607.3|6592.3|6599.9|6584.9|119
1740750000000|2025-02-28 13:40:00|6604.9|6589.9|6604.9|6589.9|6606.4|6591.4|6601.4|6586.4|92
1740750300000|2025-02-28 13:45:00|6605.4|6590.4|6604.2|6589.2|6607.2|6592.2|6601.8|6586.8|72
1740750600000|2025-02-28 13:50:00|6603.8|6588.8|6598.9|6583.9|6603.8|6588.8|6597.9|6582.9|124
1740750900000|2025-02-28 13:55:00|6597.9|6582.9|6595.5|6580.5|6598|6583|6595|6580|95
1740751200000|2025-02-28 14:00:00|6595|6580|6595|6580|6596.9|6581.9|6594.1|6579.1|91
1740751500000|2025-02-28 14:05:00|6595.5|6580.5|6603.6|6588.6|6605.5|6590.5|6595|6580|188
1740751800000|2025-02-28 14:10:00|6604|6589|6601.6|6586.6|6604|6589|6600.6|6585.6|90
1740752100000|2025-02-28 14:15:00|6601|6586|6599.6|6584.6|6601|6586|6598|6583|31
1740752400000|2025-02-28 14:20:00|6600|6585|6603.5|6588.5|6605.3|6590.3|6599.6|6584.6|138
1740752700000|2025-02-28 14:25:00|6603|6588|6598.5|6583.5|6603|6588|6598.5|6583.5|102
1740753000000|2025-02-28 14:30:00|6598.3|6583.3|6590.2|6575.2|6598.5|6583.5|6587|6572|397
1740753300000|2025-02-28 14:35:00|6590.6|6575.6|6591.6|6576.6|6599.1|6584.1|6590.4|6575.4|222
1740753600000|2025-02-28 14:40:00|6591.2|6576.2|6588.2|6573.2|6591.5|6576.5|6585.9|6570.9|138
1740753900000|2025-02-28 14:45:00|6588.1|6573.1|6585.6|6570.6|6588.6|6573.6|6582.7|6567.7|304
1740754200000|2025-02-28 14:50:00|6586.4|6571.4|6589.8|6574.8|6592.8|6577.8|6585.1|6570.1|231
1740754500000|2025-02-28 14:55:00|6589.3|6574.3|6590.4|6575.4|6591.3|6576.3|6582.6|6567.6|399
1740754800000|2025-02-28 15:00:00|6591.2|6576.2|6593.4|6578.4|6606.4|6591.4|6591.2|6576.2|166
1740755100000|2025-02-28 15:05:00|6593|6578|6593.6|6578.6|6604.9|6589.9|6590.1|6575.1|158
1740755400000|2025-02-28 15:10:00|6593.2|6578.2|6603.8|6588.8|6604.4|6589.4|6593.1|6578.1|127
1740755700000|2025-02-28 15:15:00|6604.2|6589.2|6617.6|6602.6|6621.7|6606.7|6604.2|6589.2|298
1740756000000|2025-02-28 15:20:00|6617.2|6602.2|6621.7|6606.7|6630.1|6615.1|6616.3|6601.3|191
1740756300000|2025-02-28 15:25:00|6621.8|6606.8|6610.4|6595.4|6621.8|6606.8|6606.9|6591.9|142
1740756600000|2025-02-28 15:30:00|6610.3|6595.3|6603.2|6588.2|6618.4|6603.4|6600.6|6585.6|245
1740756900000|2025-02-28 15:35:00|6603.1|6588.1|6602.3|6587.3|6605.9|6590.9|6596.7|6581.7|281
1740757200000|2025-02-28 15:40:00|6603.2|6588.2|6598|6583|6603.7|6588.7|6596.9|6581.9|146
1740757500000|2025-02-28 15:45:00|6599.5|6584.5|6596.6|6581.6|6599.5|6584.5|6594.2|6579.2|129
1740757800000|2025-02-28 15:50:00|6595.6|6580.6|6594.6|6579.6|6596.1|6581.1|6592.1|6577.1|143
1740758100000|2025-02-28 15:55:00|6596.3|6581.3|6594|6579|6601.3|6586.3|6594|6579|356
1740758400000|2025-02-28 16:00:00|6593.2|6578.2|6594.4|6579.4|6594.4|6579.4|6591.2|6576.2|275
1740758700000|2025-02-28 16:05:00|6595.5|6580.5|6590|6575|6595.9|6580.9|6589.6|6574.6|143
1740759000000|2025-02-28 16:10:00|6589.1|6574.1|6587.2|6572.2|6589.1|6574.1|6585.3|6570.3|141
1740759300000|2025-02-28 16:15:00|6587.7|6572.7|6585.7|6570.7|6588.2|6573.2|6585.3|6570.3|142
1740759600000|2025-02-28 16:20:00|6586.1|6571.1|6587|6572|6587|6572|6585.3|6570.3|80
1740759900000|2025-02-28 16:25:00|6586.9|6571.9|6586.7|6571.7|6591.2|6576.2|6585.3|6570.3|119
1740760200000|2025-02-28 16:30:00|6587.2|6572.2|6590.5|6575.5|6591|6576|6586.2|6571.2|170
1740760500000|2025-02-28 16:35:00|6590|6575|6590.1|6575.1|6598|6583|6590|6575|139
1740760800000|2025-02-28 16:40:00|6590|6575|6587.2|6572.2|6590.7|6575.7|6587.2|6572.2|172
1740761100000|2025-02-28 16:45:00|6586.8|6571.8|6583.3|6568.3|6586.8|6571.8|6582.5|6567.5|172
1740761400000|2025-02-28 16:50:00|6583.4|6568.4|6580.4|6565.4|6584|6569|6577.4|6562.4|230
1740761700000|2025-02-28 16:55:00|6578.4|6563.4|6577.4|6562.4|6579|6564|6574.5|6559.5|189
1740762000000|2025-02-28 17:00:00|6577.8|6562.8|6577|6562|6579.9|6564.9|6576.4|6561.4|153
1740762300000|2025-02-28 17:05:00|6577.6|6562.6|6579.1|6564.1|6579.6|6564.6|6577.1|6562.1|85
1740762600000|2025-02-28 17:10:00|6578.7|6563.7|6579.6|6564.6|6579.6|6564.6|6577.1|6562.1|97
1740762900000|2025-02-28 17:15:00|6579.5|6564.5|6579.9|6564.9|6581.9|6566.9|6578.1|6563.1|142
1740763200000|2025-02-28 17:20:00|6580|6565|6575.1|6560.1|6580.4|6565.4|6574.6|6559.6|111
1740763500000|2025-02-28 17:25:00|6575.5|6560.5|6576.7|6561.7|6577.7|6562.7|6572.8|6557.8|155
1740763800000|2025-02-28 17:30:00|6576.1|6561.1|6578.1|6563.1|6580.1|6565.1|6572.8|6557.8|142
1740764100000|2025-02-28 17:35:00|6578.2|6563.2|6581.7|6566.7|6581.7|6566.7|6575.8|6560.8|128
1740764400000|2025-02-28 17:40:00|6582.5|6567.5|6580.1|6565.1|6584.7|6569.7|6579.7|6564.7|161
1740764700000|2025-02-28 17:45:00|6580.2|6565.2|6572.8|6557.8|6584.2|6569.2|6572.8|6557.8|141
1740765000000|2025-02-28 17:50:00|6572.9|6557.9|6575.9|6560.9|6580.6|6565.6|6571.8|6556.8|186
1740765300000|2025-02-28 17:55:00|6575.8|6560.8|6572.4|6557.4|6579|6564|6572.4|6557.4|271
1740765600000|2025-02-28 18:00:00|6572.9|6557.9|6572.9|6557.9|6575.7|6560.7|6571.5|6556.5|79
1740765900000|2025-02-28 18:05:00|6572.5|6557.5|6571.9|6556.9|6577.2|6562.2|6571|6556|154
1740766200000|2025-02-28 18:10:00|6571|6556|6572.8|6557.8|6572.8|6557.8|6565.2|6550.2|344
1740766500000|2025-02-28 18:15:00|6572.4|6557.4|6567.1|6552.1|6572.4|6557.4|6567.1|6552.1|137
1740766800000|2025-02-28 18:20:00|6566.9|6551.9|6566.1|6551.1|6572.9|6557.9|6565.7|6550.7|172
1740767100000|2025-02-28 18:25:00|6566.7|6551.7|6567.2|6552.2|6570.1|6555.1|6566.1|6551.1|176
1740767400000|2025-02-28 18:30:00|6567.1|6552.1|6565.3|6550.3|6567.1|6552.1|6562.4|6547.4|233
1740767700000|2025-02-28 18:35:00|6563.3|6548.3|6564.2|6549.2|6566.3|6551.3|6562.4|6547.4|202
1740768000000|2025-02-28 18:40:00|6564.1|6549.1|6569.7|6554.7|6570.6|6555.6|6564.1|6549.1|145
1740768300000|2025-02-28 18:45:00|6569.2|6554.2|6564|6549|6572.9|6557.9|6563.5|6548.5|260
1740768600000|2025-02-28 18:50:00|6563.9|6548.9|6575.4|6560.4|6575.4|6560.4|6563.4|6548.4|204
1740768900000|2025-02-28 18:55:00|6575.9|6560.9|6573.8|6558.8|6575.9|6560.9|6567.4|6552.4|209
1740769200000|2025-02-28 19:00:00|6573.4|6558.4|6576.2|6561.2|6578.7|6563.7|6573.4|6558.4|227
1740769500000|2025-02-28 19:05:00|6576.4|6561.4|6575.2|6560.2|6579.9|6564.9|6574.2|6559.2|345
1740769800000|2025-02-28 19:10:00|6575.6|6560.6|6551.1|6536.1|6583.2|6568.2|6548|6533|1279
1740770100000|2025-02-28 19:15:00|6550.6|6535.6|6564|6549|6570.5|6555.5|6550.3|6535.3|831
1740967200000|2025-03-03 02:00:00|6572.5|6557.5|6629.3|6614.3|6632.2|6617.2|6570.8|6555.8|438
1740967500000|2025-03-03 02:05:00|6629.8|6614.8|6640.7|6625.7|6641.8|6626.8|6629.3|6614.3|192
1740967800000|2025-03-03 02:10:00|6639.9|6624.9|6638.8|6623.8|6647.7|6632.7|6635.3|6620.3|93
1740968100000|2025-03-03 02:15:00|6638|6623|6662.4|6647.4|6670.3|6655.3|6637.9|6622.9|143
1740968400000|2025-03-03 02:20:00|6662.2|6647.2|6665.4|6650.4|6670.1|6655.1|6660.3|6645.3|39
1740968700000|2025-03-03 02:25:00|6665.3|6650.3|6661.4|6646.4|6666.2|6651.2|6659.9|6644.9|59
1740969000000|2025-03-03 02:30:00|6662.2|6647.2|6661.2|6646.2|6665.9|6650.9|6659.9|6644.9|38
1740969300000|2025-03-03 02:35:00|6660.7|6645.7|6663.8|6648.8|6665.3|6650.3|6659.8|6644.8|17
1740969600000|2025-03-03 02:40:00|6663.7|6648.7|6669.3|6654.3|6671.2|6656.2|6663.7|6648.7|26
1740969900000|2025-03-03 02:45:00|6668.6|6653.6|6660.7|6645.7|6669.2|6654.2|6660.1|6645.1|8
1740970200000|2025-03-03 02:50:00|6660.8|6645.8|6662|6647|6666.2|6651.2|6660.8|6645.8|9
1740970500000|2025-03-03 02:55:00|6661.6|6646.6|6660.5|6645.5|6661.6|6646.6|6657.7|6642.7|35
1740970800000|2025-03-03 03:00:00|6660.6|6645.6|6654.1|6639.1|6662|6647|6652.8|6637.8|23
1740971100000|2025-03-03 03:05:00|6654.2|6639.2|6660.5|6645.5|6660.5|6645.5|6654.1|6639.1|28
1740971400000|2025-03-03 03:10:00|6661|6646|6653|6638|6661|6646|6647.5|6632.5|72
1740971700000|2025-03-03 03:15:00|6652.9|6637.9|6647.9|6632.9|6656|6641|6646.1|6631.1|16
1740972000000|2025-03-03 03:20:00|6648.3|6633.3|6650.8|6635.8|6651.6|6636.6|6647.6|6632.6|7
1740972300000|2025-03-03 03:25:00|6650.6|6635.6|6646.5|6631.5|6650.6|6635.6|6642|6627|26
1740972600000|2025-03-03 03:30:00|6646.5|6631.5|6646.2|6631.2|6648.5|6633.5|6646|6631|3
1740972900000|2025-03-03 03:35:00|6642.3|6627.3|6644.9|6629.9|6645.5|6630.5|6641.8|6626.8|27
1740973200000|2025-03-03 03:40:00|6644.8|6629.8|6647.8|6632.8|6647.8|6632.8|6644.4|6629.4|6
1740973500000|2025-03-03 03:45:00|6647.9|6632.9|6647.3|6632.3|6650.3|6635.3|6646.8|6631.8|11
1740973800000|2025-03-03 03:50:00|6646.8|6631.8|6651.3|6636.3|6651.3|6636.3|6646.8|6631.8|14
1740974100000|2025-03-03 03:55:00|6650.9|6635.9|6649.3|6634.3|6652.8|6637.8|6649.3|6634.3|5
1740974400000|2025-03-03 04:00:00|6650|6635|6647.5|6632.5|6650.3|6635.3|6647.1|6632.1|6
1740974700000|2025-03-03 04:05:00|6647.6|6632.6|6649.5|6634.5|6649.5|6634.5|6647.6|6632.6|1
1740975000000|2025-03-03 04:10:00|6649.8|6634.8|6657.1|6642.1|6657.1|6642.1|6649.8|6634.8|44
1740975300000|2025-03-03 04:15:00|6657.2|6642.2|6657.1|6642.1|6657.6|6642.6|6655.7|6640.7|8
1740975600000|2025-03-03 04:20:00|6657.6|6642.6|6657.3|6642.3|6658.3|6643.3|6657.1|6642.1|5
1740975900000|2025-03-03 04:25:00|6656.9|6641.9|6657.1|6642.1|6658.1|6643.1|6656.3|6641.3|7
1740976200000|2025-03-03 04:30:00|6656.8|6641.8|6656.3|6641.3|6657.1|6642.1|6652.9|6637.9|21
1740976500000|2025-03-03 04:35:00|6655.8|6640.8|6655.4|6640.4|6656.4|6641.4|6655.3|6640.3|2
1740976800000|2025-03-03 04:40:00|6656.3|6641.3|6654.8|6639.8|6656.3|6641.3|6654.3|6639.3|3
1740977100000|2025-03-03 04:45:00|6654.4|6639.4|6656.4|6641.4|6656.4|6641.4|6654.3|6639.3|0
1740977400000|2025-03-03 04:50:00|6654.4|6639.4|6650|6635|6654.4|6639.4|6649.5|6634.5|60
1740977700000|2025-03-03 04:55:00|6650.5|6635.5|6651|6636|6651.5|6636.5|6650|6635|5
1740978000000|2025-03-03 05:00:00|6652.5|6637.5|6653.9|6638.9|6654.4|6639.4|6652.5|6637.5|17
1740978300000|2025-03-03 05:05:00|6654|6639|6651.9|6636.9|6655.8|6640.8|6651.9|6636.9|12
1740978600000|2025-03-03 05:10:00|6652.3|6637.3|6652.9|6637.9|6653.4|6638.4|6652.3|6637.3|5
1740978900000|2025-03-03 05:15:00|6652.8|6637.8|6654.8|6639.8|6654.8|6639.8|6652.4|6637.4|1
1740979200000|2025-03-03 05:20:00|6653.3|6638.3|6650.9|6635.9|6653.3|6638.3|6650.4|6635.4|2
1740979500000|2025-03-03 05:25:00|6650.6|6635.6|6652.3|6637.3|6652.7|6637.7|6650.4|6635.4|2
1740979800000|2025-03-03 05:30:00|6652.7|6637.7|6645.6|6630.6|6654.2|6639.2|6644.1|6629.1|23
1740980100000|2025-03-03 05:35:00|6645.2|6630.2|6639.1|6624.1|6645.6|6630.6|6639.1|6624.1|19
1740980400000|2025-03-03 05:40:00|6639.2|6624.2|6633.6|6618.6|6639.2|6624.2|6631.8|6616.8|22
1740980700000|2025-03-03 05:45:00|6633.1|6618.1|6627.5|6612.5|6634.6|6619.6|6627.5|6612.5|17
1740981000000|2025-03-03 05:50:00|6624.6|6609.6|6622.1|6607.1|6625.7|6610.7|6620.6|6605.6|47
1740981300000|2025-03-03 05:55:00|6623.5|6608.5|6628.8|6613.8|6629.3|6614.3|6620.1|6605.1|51
1740981600000|2025-03-03 06:00:00|6627.3|6612.3|6630|6615|6630|6615|6625.5|6610.5|6
1740981900000|2025-03-03 06:05:00|6629.9|6614.9|6628.9|6613.9|6629.9|6614.9|6627.4|6612.4|15
1740982200000|2025-03-03 06:10:00|6629.3|6614.3|6629.5|6614.5|6629.9|6614.9|6627.4|6612.4|5
1740982500000|2025-03-03 06:15:00|6628.1|6613.1|6627.9|6612.9|6628.9|6613.9|6624|6609|29
1740982800000|2025-03-03 06:20:00|6628.5|6613.5|6626.4|6611.4|6628.5|6613.5|6625.4|6610.4|8
1740983100000|2025-03-03 06:25:00|6626|6611|6619.3|6604.3|6626.8|6611.8|6619.3|6604.3|15
1740983400000|2025-03-03 06:30:00|6619|6604|6622.1|6607.1|6625.1|6610.1|6619|6604|35
1740983700000|2025-03-03 06:35:00|6622.6|6607.6|6626.8|6611.8|6627.7|6612.7|6622.6|6607.6|6
1740984000000|2025-03-03 06:40:00|6625.8|6610.8|6626.7|6611.7|6629.2|6614.2|6624.7|6609.7|11
1740984300000|2025-03-03 06:45:00|6626.2|6611.2|6627.5|6612.5|6627.5|6612.5|6626|6611|1
1740984600000|2025-03-03 06:50:00|6627.2|6612.2|6629.3|6614.3|6630.6|6615.6|6627.1|6612.1|3
1740984900000|2025-03-03 06:55:00|6629.7|6614.7|6625.9|6610.9|6629.8|6614.8|6625.9|6610.9|4
1740985200000|2025-03-03 07:00:00|6625.7|6610.7|6629.1|6614.1|6629.7|6614.7|6621.9|6606.9|11
1740985500000|2025-03-03 07:05:00|6627.7|6612.7|6627.7|6612.7|6628.7|6613.7|6626.7|6611.7|4
1740985800000|2025-03-03 07:10:00|6628.7|6613.7|6628.1|6613.1|6630.2|6615.2|6627.7|6612.7|10
1740986100000|2025-03-03 07:15:00|6628.2|6613.2|6628.7|6613.7|6628.7|6613.7|6627.3|6612.3|1
1740986400000|2025-03-03 07:20:00|6629.1|6614.1|6629.4|6614.4|6629.8|6614.8|6628.2|6613.2|0
1740986700000|2025-03-03 07:25:00|6629|6614|6626.7|6611.7|6629|6614|6625.7|6610.7|3
1740987000000|2025-03-03 07:30:00|6627.2|6612.2|6623.3|6608.3|6628.7|6613.7|6623.3|6608.3|11
1740987300000|2025-03-03 07:35:00|6623.7|6608.7|6624.3|6609.3|6625.7|6610.7|6622.3|6607.3|59
1740987600000|2025-03-03 07:40:00|6623.8|6608.8|6627.9|6612.9|6629.2|6614.2|6618.6|6603.6|59
1740987900000|2025-03-03 07:45:00|6628|6613|6629.9|6614.9|6629.9|6614.9|6626.4|6611.4|23
1740988200000|2025-03-03 07:50:00|6632.7|6617.7|6634.9|6619.9|6636.9|6621.9|6632.7|6617.7|32
1740988500000|2025-03-03 07:55:00|6634.7|6619.7|6632.9|6617.9|6634.9|6619.9|6632.3|6617.3|22
1740988800000|2025-03-03 08:00:00|6632.8|6617.8|6648|6633|6651.5|6636.5|6632.8|6617.8|127
1740989100000|2025-03-03 08:05:00|6648.4|6633.4|6654.6|6639.6|6655|6640|6647.6|6632.6|21
1740989400000|2025-03-03 08:10:00|6655.3|6640.3|6651.8|6636.8|6661.4|6646.4|6651.8|6636.8|85
1740989700000|2025-03-03 08:15:00|6652.2|6637.2|6643.3|6628.3|6653.7|6638.7|6643.3|6628.3|20
1740990000000|2025-03-03 08:20:00|6642.9|6627.9|6640.4|6625.4|6646.8|6631.8|6640.4|6625.4|17
1740990300000|2025-03-03 08:25:00|6640.9|6625.9|6620.6|6605.6|6641|6626|6620.6|6605.6|13
1740990600000|2025-03-03 08:30:00|6620.1|6605.1|6610.6|6595.6|6620.8|6605.8|6610.6|6595.6|66
1740990900000|2025-03-03 08:35:00|6610.9|6595.9|6614.7|6599.7|6616.7|6601.7|6610.6|6595.6|27
1740991200000|2025-03-03 08:40:00|6614.2|6599.2|6611.3|6596.3|6616.8|6601.8|6609.7|6594.7|31
1740991500000|2025-03-03 08:45:00|6611.7|6596.7|6612|6597|6614.7|6599.7|6609.5|6594.5|34
1740991800000|2025-03-03 08:50:00|6612.3|6597.3|6603.3|6588.3|6613.7|6598.7|6603.3|6588.3|15
1740992100000|2025-03-03 08:55:00|6603.7|6588.7|6602.9|6587.9|6606.3|6591.3|6602.4|6587.4|22
1740992400000|2025-03-03 09:00:00|6600.9|6585.9|6612.2|6597.2|6612.2|6597.2|6600.4|6585.4|51
1740992700000|2025-03-03 09:05:00|6612.7|6597.7|6607.7|6592.7|6613.2|6598.2|6607.7|6592.7|20
1740993000000|2025-03-03 09:10:00|6608.2|6593.2|6608.2|6593.2|6612.2|6597.2|6606.2|6591.2|31
1740993300000|2025-03-03 09:15:00|6608.6|6593.6|6612.4|6597.4|6615.6|6600.6|6608.6|6593.6|25
1740993600000|2025-03-03 09:20:00|6611.4|6596.4|6612.9|6597.9|6619.4|6604.4|6609.9|6594.9|19
1740993900000|2025-03-03 09:25:00|6612.6|6597.6|6610.1|6595.1|6612.6|6597.6|6609.6|6594.6|19
1740994200000|2025-03-03 09:30:00|6610.4|6595.4|6613.1|6598.1|6614|6599|6610.1|6595.1|14
1740994500000|2025-03-03 09:35:00|6613.8|6598.8|6614.1|6599.1|6615.5|6600.5|6613.1|6598.1|10
1740994800000|2025-03-03 09:40:00|6613.6|6598.6|6607.3|6592.3|6613.6|6598.6|6604.8|6589.8|16
1740995100000|2025-03-03 09:45:00|6609.8|6594.8|6610.6|6595.6|6612.7|6597.7|6607.8|6592.8|16
1740995400000|2025-03-03 09:50:00|6611|6596|6610.2|6595.2|6611.7|6596.7|6610.2|6595.2|2
1740995700000|2025-03-03 09:55:00|6611|6596|6611.2|6596.2|6611.6|6596.6|6610.2|6595.2|3
1740996000000|2025-03-03 10:00:00|6610.5|6595.5|6605.2|6590.2|6610.8|6595.8|6604.9|6589.9|13
1740996300000|2025-03-03 10:05:00|6605.7|6590.7|6605.4|6590.4|6608.7|6593.7|6604|6589|8
1740996600000|2025-03-03 10:10:00|6604.4|6589.4|6605.7|6590.7|6605.7|6590.7|6602.9|6587.9|7
1740996900000|2025-03-03 10:15:00|6606.4|6591.4|6606.4|6591.4|6608.4|6593.4|6604.9|6589.9|6
1740997200000|2025-03-03 10:20:00|6606.9|6591.9|6604.9|6589.9|6606.9|6591.9|6602.5|6587.5|14
1740997500000|2025-03-03 10:25:00|6605.4|6590.4|6597.4|6582.4|6605.4|6590.4|6597.4|6582.4|12
1740997800000|2025-03-03 10:30:00|6597.8|6582.8|6599.9|6584.9|6602.4|6587.4|6597.8|6582.8|22
1740998100000|2025-03-03 10:35:00|6598.4|6583.4|6607.3|6592.3|6608.3|6593.3|6598.4|6583.4|20
1740998400000|2025-03-03 10:40:00|6607.9|6592.9|6604.8|6589.8|6608.4|6593.4|6604.8|6589.8|18
1740998700000|2025-03-03 10:45:00|6603.6|6588.6|6605.5|6590.5|6605.5|6590.5|6601.4|6586.4|18
1740999000000|2025-03-03 10:50:00|6605.9|6590.9|6608.8|6593.8|6609.8|6594.8|6604|6589|24
1740999300000|2025-03-03 10:55:00|6606.8|6591.8|6603.4|6588.4|6606.8|6591.8|6603.3|6588.3|7
1740999600000|2025-03-03 11:00:00|6603.3|6588.3|6601.4|6586.4|6603.9|6588.9|6599.9|6584.9|13
1740999900000|2025-03-03 11:05:00|6601.9|6586.9|6598.4|6583.4|6603.8|6588.8|6598.4|6583.4|11
1741000200000|2025-03-03 11:10:00|6598.7|6583.7|6596.6|6581.6|6599.8|6584.8|6596.1|6581.1|61
1741000500000|2025-03-03 11:15:00|6596.2|6581.2|6593.1|6578.1|6598.1|6583.1|6592.1|6577.1|32
1741000800000|2025-03-03 11:20:00|6592.8|6577.8|6593.7|6578.7|6594.5|6579.5|6591.2|6576.2|22
1741001100000|2025-03-03 11:25:00|6593.6|6578.6|6596.6|6581.6|6600.1|6585.1|6593.6|6578.6|36
1741001400000|2025-03-03 11:30:00|6596.2|6581.2|6594|6579|6596.2|6581.2|6591.7|6576.7|9
1741001700000|2025-03-03 11:35:00|6593.5|6578.5|6598|6583|6598.5|6583.5|6593.5|6578.5|9
1741002000000|2025-03-03 11:40:00|6598.4|6583.4|6598.2|6583.2|6598.6|6583.6|6596.2|6581.2|8
1741002300000|2025-03-03 11:45:00|6598.1|6583.1|6594.2|6579.2|6598.6|6583.6|6593.7|6578.7|9
1741002600000|2025-03-03 11:50:00|6594.1|6579.1|6600.7|6585.7|6603|6588|6594.1|6579.1|50
1741002900000|2025-03-03 11:55:00|6600.6|6585.6|6598.7|6583.7|6601.1|6586.1|6597.9|6582.9|14
1741003200000|2025-03-03 12:00:00|6598.6|6583.6|6596.1|6581.1|6598.7|6583.7|6595.1|6580.1|12
1741003500000|2025-03-03 12:05:00|6596.6|6581.6|6597.1|6582.1|6598.1|6583.1|6593.6|6578.6|14
1741003800000|2025-03-03 12:10:00|6596.4|6581.4|6598.3|6583.3|6601.6|6586.6|6594.6|6579.6|24
1741004100000|2025-03-03 12:15:00|6597.9|6582.9|6595.1|6580.1|6597.9|6582.9|6591.8|6576.8|17
1741004400000|2025-03-03 12:20:00|6598.6|6583.6|6602.3|6587.3|6607.4|6592.4|6595.8|6580.8|72
1741004700000|2025-03-03 12:25:00|6602.5|6587.5|6610.8|6595.8|6611.7|6596.7|6601.3|6586.3|28
1741005000000|2025-03-03 12:30:00|6610.9|6595.9|6607.7|6592.7|6611.7|6596.7|6606.7|6591.7|24
1741005300000|2025-03-03 12:35:00|6607.8|6592.8|6613.1|6598.1|6616.1|6601.1|6607.8|6592.8|30
1741005600000|2025-03-03 12:40:00|6613.4|6598.4|6611.1|6596.1|6621.4|6606.4|6611.1|6596.1|21
1741005900000|2025-03-03 12:45:00|6610.9|6595.9|6612.4|6597.4|6614.9|6599.9|6608.9|6593.9|26
1741006200000|2025-03-03 12:50:00|6612.1|6597.1|6615.5|6600.5|6618|6603|6610.9|6595.9|48
1741006500000|2025-03-03 12:55:00|6616|6601|6614|6599|6619.5|6604.5|6612|6597|182
1741006800000|2025-03-03 13:00:00|6616.1|6601.1|6634.5|6619.5|6638.3|6623.3|6616.1|6601.1|364
1741007100000|2025-03-03 13:05:00|6633.5|6618.5|6627.8|6612.8|6640.7|6625.7|6627.8|6612.8|240
1741007400000|2025-03-03 13:10:00|6627.7|6612.7|6635.6|6620.6|6636.1|6621.1|6626.3|6611.3|88
1741007700000|2025-03-03 13:15:00|6634.1|6619.1|6652.5|6637.5|6656.1|6641.1|6633.7|6618.7|299
1741008000000|2025-03-03 13:20:00|6651.7|6636.7|6633.9|6618.9|6654.1|6639.1|6633.9|6618.9|161
1741008300000|2025-03-03 13:25:00|6634|6619|6634.4|6619.4|6637.4|6622.4|6632.9|6617.9|63
1741008600000|2025-03-03 13:30:00|6633.9|6618.9|6629|6614|6635.9|6620.9|6623.9|6608.9|129
1741008900000|2025-03-03 13:35:00|6628.5|6613.5|6632.6|6617.6|6634.2|6619.2|6624.9|6609.9|60
1741009200000|2025-03-03 13:40:00|6633.1|6618.1|6630.3|6615.3|6634.6|6619.6|6625.6|6610.6|75
1741009500000|2025-03-03 13:45:00|6629.9|6614.9|6629.8|6614.8|6634.8|6619.8|6625.1|6610.1|61
1741009800000|2025-03-03 13:50:00|6629.6|6614.6|6617.3|6602.3|6629.8|6614.8|6616.7|6601.7|112
1741010100000|2025-03-03 13:55:00|6616.8|6601.8|6619.7|6604.7|6626.5|6611.5|6613.7|6598.7|85
1741010400000|2025-03-03 14:00:00|6619.2|6604.2|6625.5|6610.5|6626.5|6611.5|6614.7|6599.7|36
1741010700000|2025-03-03 14:05:00|6625.4|6610.4|6640.7|6625.7|6640.7|6625.7|6625.4|6610.4|48
1741011000000|2025-03-03 14:10:00|6641.1|6626.1|6632.2|6617.2|6642.7|6627.7|6627.4|6612.4|82
1741011300000|2025-03-03 14:15:00|6632.4|6617.4|6637.6|6622.6|6637.9|6622.9|6626.7|6611.7|53
1741011600000|2025-03-03 14:20:00|6637.4|6622.4|6638.3|6623.3|6638.9|6623.9|6634.4|6619.4|46
1741011900000|2025-03-03 14:25:00|6636.8|6621.8|6636.1|6621.1|6642.8|6627.8|6634.3|6619.3|62
1741012200000|2025-03-03 14:30:00|6637.6|6622.6|6661.4|6646.4|6665.5|6650.5|6633.2|6618.2|502
1741012500000|2025-03-03 14:35:00|6658.9|6643.9|6656.4|6641.4|6660|6645|6649|6634|278
1741012800000|2025-03-03 14:40:00|6656.5|6641.5|6656.5|6641.5|6659.9|6644.9|6651.5|6636.5|156
1741013100000|2025-03-03 14:45:00|6656.6|6641.6|6638.4|6623.4|6660.1|6645.1|6638.4|6623.4|205
1741013400000|2025-03-03 14:50:00|6638.2|6623.2|6630.5|6615.5|6641|6626|6626|6611|222
1741013700000|2025-03-03 14:55:00|6630.4|6615.4|6624.6|6609.6|6633.5|6618.5|6622.8|6607.8|153
1741014000000|2025-03-03 15:00:00|6625.4|6610.4|6618.3|6603.3|6629.1|6614.1|6615.9|6600.9|145
1741014300000|2025-03-03 15:05:00|6618.4|6603.4|6610.4|6595.4|6619.8|6604.8|6608.5|6593.5|145
1741014600000|2025-03-03 15:10:00|6609.9|6594.9|6613.4|6598.4|6615.4|6600.4|6606.9|6591.9|119
1741014900000|2025-03-03 15:15:00|6613|6598|6607.3|6592.3|6614.4|6599.4|6605|6590|137
1741015200000|2025-03-03 15:20:00|6607.2|6592.2|6602.5|6587.5|6608.3|6593.3|6598.6|6583.6|160
1741015500000|2025-03-03 15:25:00|6602|6587|6601|6586|6603.7|6588.7|6599|6584|130
1741015800000|2025-03-03 15:30:00|6603.9|6588.9|6600.8|6585.8|6607.3|6592.3|6598.4|6583.4|311
1741016100000|2025-03-03 15:35:00|6600.3|6585.3|6583.3|6568.3|6603.3|6588.3|6582.3|6567.3|457
1741016400000|2025-03-03 15:40:00|6582.3|6567.3|6573.5|6558.5|6582.5|6567.5|6571.4|6556.4|451
1741016700000|2025-03-03 15:45:00|6573|6558|6564.4|6549.4|6575.8|6560.8|6562.5|6547.5|322
1741017000000|2025-03-03 15:50:00|6564.5|6549.5|6568.8|6553.8|6569.8|6554.8|6562.2|6547.2|259
1741017300000|2025-03-03 15:55:00|6570.1|6555.1|6568.1|6553.1|6573.1|6558.1|6567.6|6552.6|245
1741017600000|2025-03-03 16:00:00|6567.7|6552.7|6581.1|6566.1|6585.6|6570.6|6567.1|6552.1|299
1741017900000|2025-03-03 16:05:00|6580.6|6565.6|6583.5|6568.5|6584|6569|6578.7|6563.7|104
1741018200000|2025-03-03 16:10:00|6583.1|6568.1|6598.2|6583.2|6598.2|6583.2|6583|6568|163
1741018500000|2025-03-03 16:15:00|6597.9|6582.9|6598.5|6583.5|6605|6590|6589.5|6574.5|141
1741018800000|2025-03-03 16:20:00|6598.4|6583.4|6595.4|6580.4|6608.8|6593.8|6595.1|6580.1|208
1741019100000|2025-03-03 16:25:00|6595.3|6580.3|6618|6603|6618|6603|6594.9|6579.9|163
1741019400000|2025-03-03 16:30:00|6617.5|6602.5|6620.7|6605.7|6626.8|6611.8|6614.3|6599.3|529
1741019700000|2025-03-03 16:35:00|6620.8|6605.8|6623.2|6608.2|6626.8|6611.8|6620.7|6605.7|246
1741020000000|2025-03-03 16:40:00|6623.7|6608.7|6623.9|6608.9|6626.6|6611.6|6621.4|6606.4|154
1741020300000|2025-03-03 16:45:00|6624.4|6609.4|6625.1|6610.1|6630.9|6615.9|6624.3|6609.3|153
1741020600000|2025-03-03 16:50:00|6624.9|6609.9|6622.9|6607.9|6626.1|6611.1|6622.4|6607.4|101
1741020900000|2025-03-03 16:55:00|6623.7|6608.7|6629.8|6614.8|6630.5|6615.5|6623.4|6608.4|130
1741021200000|2025-03-03 17:00:00|6629.5|6614.5|6628.3|6613.3|6632.5|6617.5|6624.8|6609.8|116
1741021500000|2025-03-03 17:05:00|6628.5|6613.5|6624.3|6609.3|6632|6617|6622.8|6607.8|158
1741021800000|2025-03-03 17:10:00|6624.6|6609.6|6631.1|6616.1|6631.1|6616.1|6624.6|6609.6|127
1741022100000|2025-03-03 17:15:00|6630.7|6615.7|6627.1|6612.1|6637|6622|6618.1|6603.1|224
1741022400000|2025-03-03 17:20:00|6627|6612|6623|6608|6628.3|6613.3|6620.3|6605.3|119
1741022700000|2025-03-03 17:25:00|6625|6610|6618.2|6603.2|6627.3|6612.3|6615.2|6600.2|111
1741023000000|2025-03-03 17:30:00|6620.2|6605.2|6615.7|6600.7|6620.2|6605.2|6613.6|6598.6|116
1741023300000|2025-03-03 17:35:00|6616.3|6601.3|6618.5|6603.5|6623.5|6608.5|6616.2|6601.2|117
1741023600000|2025-03-03 17:40:00|6618.1|6603.1|6622.4|6607.4|6625.5|6610.5|6617|6602|126
1741023900000|2025-03-03 17:45:00|6622.5|6607.5|6629.4|6614.4|6629.5|6614.5|6621.1|6606.1|112
1741024200000|2025-03-03 17:50:00|6629.9|6614.9|6621|6606|6629.9|6614.9|6621|6606|132
1741024500000|2025-03-03 17:55:00|6620.9|6605.9|6615.6|6600.6|6620.9|6605.9|6612.4|6597.4|138
1741024800000|2025-03-03 18:00:00|6615.7|6600.7|6613.1|6598.1|6618|6603|6610.7|6595.7|148
1741025100000|2025-03-03 18:05:00|6613.6|6598.6|6607.1|6592.1|6614.3|6599.3|6606.6|6591.6|79
1741025400000|2025-03-03 18:10:00|6608.3|6593.3|6605|6590|6611.1|6596.1|6602.8|6587.8|86
1741025700000|2025-03-03 18:15:00|6605.1|6590.1|6602.6|6587.6|6608.1|6593.1|6599.9|6584.9|121
1741026000000|2025-03-03 18:20:00|6603|6588|6604.8|6589.8|6605.7|6590.7|6599.8|6584.8|66
1741026300000|2025-03-03 18:25:00|6605.2|6590.2|6597.3|6582.3|6605.7|6590.7|6597.3|6582.3|108
1741026600000|2025-03-03 18:30:00|6597.7|6582.7|6597.2|6582.2|6601.8|6586.8|6595.3|6580.3|124
1741026900000|2025-03-03 18:35:00|6598.2|6583.2|6587.8|6572.8|6603.2|6588.2|6587.8|6572.8|172
1741027200000|2025-03-03 18:40:00|6588.3|6573.3|6582.3|6567.3|6595.8|6580.8|6581.5|6566.5|192
1741027500000|2025-03-03 18:45:00|6581.5|6566.5|6583.9|6568.9|6588.6|6573.6|6579.9|6564.9|177
1741027800000|2025-03-03 18:50:00|6584.3|6569.3|6585.6|6570.6|6588.6|6573.6|6583.6|6568.6|124
1741028100000|2025-03-03 18:55:00|6586.6|6571.6|6590.6|6575.6|6592.9|6577.9|6585.6|6570.6|292
1741028400000|2025-03-03 19:00:00|6590.4|6575.4|6595.1|6580.1|6595.9|6580.9|6587.1|6572.1|323
1741028700000|2025-03-03 19:05:00|6594.9|6579.9|6594.6|6579.6|6595.9|6580.9|6592.7|6577.7|246
1741029000000|2025-03-03 19:10:00|6594.7|6579.7|6583.1|6568.1|6595|6580|6582.2|6567.2|1141
1741029300000|2025-03-03 19:15:00|6583|6568|6580.2|6565.2|6586.6|6571.6|6577.6|6562.6|712
1741029600000|2025-03-03 19:20:00|6580.1|6565.1|6580.1|6565.1|6580.1|6565.1|6580.1|6565.1|0
1741053600000|2025-03-04 02:00:00|6577.6|6562.6|6558.2|6543.2|6583.3|6568.3|6556.5|6541.5|233
1741053900000|2025-03-04 02:05:00|6558.5|6543.5|6557.2|6542.2|6561.5|6546.5|6548.2|6533.2|195
1741054200000|2025-03-04 02:10:00|6557.1|6542.1|6547.1|6532.1|6557.7|6542.7|6540.1|6525.1|163
1741054500000|2025-03-04 02:15:00|6547.7|6532.7|6540|6525|6548.2|6533.2|6537.1|6522.1|39
1741054800000|2025-03-04 02:20:00|6540.4|6525.4|6536.6|6521.6|6541.5|6526.5|6533.7|6518.7|186
1741055100000|2025-03-04 02:25:00|6537|6522|6538.6|6523.6|6541.6|6526.6|6536.7|6521.7|27
1741055400000|2025-03-04 02:30:00|6538.2|6523.2|6535.1|6520.1|6538.2|6523.2|6532.2|6517.2|42
1741055700000|2025-03-04 02:35:00|6535.3|6520.3|6533.3|6518.3|6535.3|6520.3|6528.8|6513.8|105
1741056000000|2025-03-04 02:40:00|6530.8|6515.8|6533.1|6518.1|6534.8|6519.8|6528.8|6513.8|76
1741056300000|2025-03-04 02:45:00|6533.3|6518.3|6527.3|6512.3|6533.6|6518.6|6527.3|6512.3|63
1741056600000|2025-03-04 02:50:00|6527.1|6512.1|6529|6514|6530.2|6515.2|6527.1|6512.1|52
1741056900000|2025-03-04 02:55:00|6529.5|6514.5|6521.7|6506.7|6529.9|6514.9|6517.5|6502.5|159
1741057200000|2025-03-04 03:00:00|6521.5|6506.5|6519.3|6504.3|6524.5|6509.5|6519.3|6504.3|47
1741057500000|2025-03-04 03:05:00|6520.3|6505.3|6522.4|6507.4|6522.4|6507.4|6520.3|6505.3|5
1741057800000|2025-03-04 03:10:00|6522|6507|6521.8|6506.8|6525.2|6510.2|6521.2|6506.2|17
1741058100000|2025-03-04 03:15:00|6523.2|6508.2|6521.7|6506.7|6523.2|6508.2|6519.7|6504.7|12
1741058400000|2025-03-04 03:20:00|6521.1|6506.1|6522.2|6507.2|6524.2|6509.2|6520.1|6505.1|17
1741058700000|2025-03-04 03:25:00|6522.9|6507.9|6519.7|6504.7|6524.1|6509.1|6518.3|6503.3|26
1741059000000|2025-03-04 03:30:00|6520.2|6505.2|6528.6|6513.6|6528.7|6513.7|6520.2|6505.2|21
1741059300000|2025-03-04 03:35:00|6528.1|6513.1|6531|6516|6531|6516|6526.2|6511.2|9
1741059600000|2025-03-04 03:40:00|6531.1|6516.1|6523.5|6508.5|6531.5|6516.5|6523.5|6508.5|35
1741059900000|2025-03-04 03:45:00|6523.6|6508.6|6526.5|6511.5|6526.9|6511.9|6523.1|6508.1|37
1741060200000|2025-03-04 03:50:00|6526.9|6511.9|6527.2|6512.2|6528.6|6513.6|6525.9|6510.9|27
1741060500000|2025-03-04 03:55:00|6526.7|6511.7|6529.1|6514.1|6529.2|6514.2|6526.2|6511.2|6
1741060800000|2025-03-04 04:00:00|6529.2|6514.2|6524.9|6509.9|6529.2|6514.2|6523.9|6508.9|50
1741061100000|2025-03-04 04:05:00|6525|6510|6524.9|6509.9|6526.4|6511.4|6524.7|6509.7|6
1741061400000|2025-03-04 04:10:00|6525.6|6510.6|6526.3|6511.3|6526.4|6511.4|6525.4|6510.4|3
1741061700000|2025-03-04 04:15:00|6525|6510|6531.9|6516.9|6532.3|6517.3|6524.4|6509.4|57
1741062000000|2025-03-04 04:20:00|6532.4|6517.4|6531.8|6516.8|6532.6|6517.6|6531.8|6516.8|9
1741062300000|2025-03-04 04:25:00|6531.9|6516.9|6528.7|6513.7|6531.9|6516.9|6528.5|6513.5|9
1741062600000|2025-03-04 04:30:00|6529|6514|6530.4|6515.4|6530.4|6515.4|6527.9|6512.9|7
1741062900000|2025-03-04 04:35:00|6530.5|6515.5|6530.4|6515.4|6530.5|6515.5|6528.9|6513.9|2
1741063200000|2025-03-04 04:40:00|6530|6515|6530.4|6515.4|6532.9|6517.9|6529.5|6514.5|6
1741063500000|2025-03-04 04:45:00|6530.1|6515.1|6531.6|6516.6|6531.6|6516.6|6530.1|6515.1|0
1741063800000|2025-03-04 04:50:00|6531.9|6516.9|6533.1|6518.1|6533.8|6518.8|6531.9|6516.9|7
1741064100000|2025-03-04 04:55:00|6533.4|6518.4|6532.7|6517.7|6533.4|6518.4|6532.7|6517.7|3
1741064400000|2025-03-04 05:00:00|6531.9|6516.9|6519.1|6504.1|6533.1|6518.1|6512.2|6497.2|270
1741064700000|2025-03-04 05:05:00|6519.5|6504.5|6505.1|6490.1|6519.6|6504.6|6504|6489|134
1741065000000|2025-03-04 05:10:00|6504.6|6489.6|6497|6482|6505.1|6490.1|6495.3|6480.3|135
1741065300000|2025-03-04 05:15:00|6497.6|6482.6|6502.8|6487.8|6504.1|6489.1|6497.6|6482.6|14
1741065600000|2025-03-04 05:20:00|6503|6488|6496.6|6481.6|6503|6488|6493.6|6478.6|97
1741065900000|2025-03-04 05:25:00|6496.1|6481.1|6474.4|6459.4|6496.1|6481.1|6474.4|6459.4|288
1741066200000|2025-03-04 05:30:00|6475.9|6460.9|6470|6455|6483.2|6468.2|6469.6|6454.6|316
1741066500000|2025-03-04 05:35:00|6470.7|6455.7|6478.6|6463.6|6483.1|6468.1|6466.7|6451.7|150
1741066800000|2025-03-04 05:40:00|6479.2|6464.2|6463.6|6448.6|6483.5|6468.5|6462.8|6447.8|292
1741067100000|2025-03-04 05:45:00|6463.8|6448.8|6445.5|6430.5|6465.9|6450.9|6444.8|6429.8|264
1741067400000|2025-03-04 05:50:00|6445.9|6430.9|6460.3|6445.3|6461.5|6446.5|6444.8|6429.8|390
1741067700000|2025-03-04 05:55:00|6460.4|6445.4|6470.8|6455.8|6474.6|6459.6|6448.5|6433.5|350
1741068000000|2025-03-04 06:00:00|6470.4|6455.4|6467.5|6452.5|6472.9|6457.9|6458.5|6443.5|265
1741068300000|2025-03-04 06:05:00|6467.7|6452.7|6455.8|6440.8|6468.5|6453.5|6455.4|6440.4|51
1741068600000|2025-03-04 06:10:00|6455.4|6440.4|6454.7|6439.7|6459.7|6444.7|6451.2|6436.2|164
1741068900000|2025-03-04 06:15:00|6454.3|6439.3|6467.8|6452.8|6468.7|6453.7|6453.8|6438.8|245
1741069200000|2025-03-04 06:20:00|6467.3|6452.3|6460.9|6445.9|6468.4|6453.4|6460.9|6445.9|165
1741069500000|2025-03-04 06:25:00|6461.3|6446.3|6465.3|6450.3|6465.9|6450.9|6459.3|6444.3|134
1741069800000|2025-03-04 06:30:00|6467.4|6452.4|6471.4|6456.4|6475.4|6460.4|6467.4|6452.4|66
1741070100000|2025-03-04 06:35:00|6471.1|6456.1|6467.3|6452.3|6471.1|6456.1|6458.8|6443.8|97
1741070400000|2025-03-04 06:40:00|6467.5|6452.5|6483.1|6468.1|6483.1|6468.1|6467.5|6452.5|58
1741070700000|2025-03-04 06:45:00|6479.2|6464.2|6479.5|6464.5|6482|6467|6476.3|6461.3|23
1741071000000|2025-03-04 06:50:00|6480.3|6465.3|6483.1|6468.1|6485.1|6470.1|6479.7|6464.7|30
1741071300000|2025-03-04 06:55:00|6483.5|6468.5|6477.4|6462.4|6489.9|6474.9|6473.5|6458.5|99
1741071600000|2025-03-04 07:00:00|6477.9|6462.9|6471.5|6456.5|6478.2|6463.2|6471|6456|14
1741071900000|2025-03-04 07:05:00|6471.4|6456.4|6470|6455|6473|6458|6469|6454|27
1741072200000|2025-03-04 07:10:00|6470.4|6455.4|6470|6455|6472.7|6457.7|6469.9|6454.9|5
1741072500000|2025-03-04 07:15:00|6473.4|6458.4|6472|6457|6474.6|6459.6|6472|6457|20
1741072800000|2025-03-04 07:20:00|6471.1|6456.1|6467.6|6452.6|6474.5|6459.5|6467.6|6452.6|36
1741073100000|2025-03-04 07:25:00|6466|6451|6441.8|6426.8|6466|6451|6440.1|6425.1|263
1741073400000|2025-03-04 07:30:00|6441.9|6426.9|6440|6425|6446.3|6431.3|6438.9|6423.9|38
1741073700000|2025-03-04 07:35:00|6440.4|6425.4|6438.5|6423.5|6440.5|6425.5|6438.3|6423.3|125
1741074000000|2025-03-04 07:40:00|6438.8|6423.8|6438.5|6423.5|6439.3|6424.3|6438.3|6423.3|64
1741074300000|2025-03-04 07:45:00|6438.3|6423.3|6442.3|6427.3|6448.9|6433.9|6436.9|6421.9|387
1741074600000|2025-03-04 07:50:00|6442.8|6427.8|6423.4|6408.4|6445.4|6430.4|6422.9|6407.9|173
1741074900000|2025-03-04 07:55:00|6423.1|6408.1|6422.2|6407.2|6425.8|6410.8|6416.9|6401.9|88
1741075200000|2025-03-04 08:00:00|6423.4|6408.4|6394.9|6379.9|6424.4|6409.4|6394.2|6379.2|339
1741075500000|2025-03-04 08:05:00|6394.8|6379.8|6393.8|6378.8|6401.8|6386.8|6393.3|6378.3|148
1741075800000|2025-03-04 08:10:00|6393.7|6378.7|6385.1|6370.1|6407.7|6392.7|6381.7|6366.7|447
1741076100000|2025-03-04 08:15:00|6386|6371|6390.7|6375.7|6391.8|6376.8|6381.7|6366.7|135
1741076400000|2025-03-04 08:20:00|6393|6378|6392.8|6377.8|6397|6382|6390|6375|50
1741076700000|2025-03-04 08:25:00|6393.1|6378.1|6365.1|6350.1|6393.1|6378.1|6364.9|6349.9|181
1741077000000|2025-03-04 08:30:00|6363.4|6348.4|6357|6342|6369|6354|6353.6|6338.6|364
1741077300000|2025-03-04 08:35:00|6359.6|6344.6|6370.7|6355.7|6372|6357|6359.5|6344.5|154
1741077600000|2025-03-04 08:40:00|6370.9|6355.9|6371.6|6356.6|6372|6357|6367.7|6352.7|68
1741077900000|2025-03-04 08:45:00|6372.1|6357.1|6381.5|6366.5|6382.4|6367.4|6370.4|6355.4|139
1741078200000|2025-03-04 08:50:00|6381.4|6366.4|6378.4|6363.4|6381.4|6366.4|6366.5|6351.5|228
1741078500000|2025-03-04 08:55:00|6378.3|6363.3|6377.8|6362.8|6383|6368|6372.4|6357.4|98
1741078800000|2025-03-04 09:00:00|6377.6|6362.6|6388.4|6373.4|6394.8|6379.8|6377.1|6362.1|39
1741079100000|2025-03-04 09:05:00|6388.3|6373.3|6383.8|6368.8|6389.6|6374.6|6378.6|6363.6|96
1741079400000|2025-03-04 09:10:00|6384.6|6369.6|6382.3|6367.3|6385.5|6370.5|6377.8|6362.8|40
1741079700000|2025-03-04 09:15:00|6382.7|6367.7|6374.8|6359.8|6385.9|6370.9|6374.8|6359.8|124
1741080000000|2025-03-04 09:20:00|6374.7|6359.7|6370.2|6355.2|6374.8|6359.8|6364|6349|173
1741080300000|2025-03-04 09:25:00|6369.7|6354.7|6372.8|6357.8|6374|6359|6364.6|6349.6|36
1741080600000|2025-03-04 09:30:00|6373.2|6358.2|6383.4|6368.4|6387.1|6372.1|6373.2|6358.2|99
1741080900000|2025-03-04 09:35:00|6383.3|6368.3|6376.6|6361.6|6386.1|6371.1|6376.3|6361.3|79
1741081200000|2025-03-04 09:40:00|6376.7|6361.7|6378.5|6363.5|6383.2|6368.2|6371.3|6356.3|52
1741081500000|2025-03-04 09:45:00|6378.6|6363.6|6376.1|6361.1|6383.6|6368.6|6376.1|6361.1|71
1741081800000|2025-03-04 09:50:00|6376|6361|6376.3|6361.3|6377|6362|6371|6356|81
1741082100000|2025-03-04 09:55:00|6376|6361|6378.6|6363.6|6379.7|6364.7|6368.3|6353.3|63
1741082400000|2025-03-04 10:00:00|6378.5|6363.5|6380.4|6365.4|6381.4|6366.4|6377.8|6362.8|53
1741082700000|2025-03-04 10:05:00|6380.5|6365.5|6381.5|6366.5|6389.5|6374.5|6376.5|6361.5|161
1741083000000|2025-03-04 10:10:00|6381|6366|6374.4|6359.4|6381|6366|6373.6|6358.6|47
1741083300000|2025-03-04 10:15:00|6374.5|6359.5|6378.9|6363.9|6380.5|6365.5|6374.5|6359.5|37
1741083600000|2025-03-04 10:20:00|6378.4|6363.4|6379.6|6364.6|6391.4|6376.4|6378|6363|73
1741083900000|2025-03-04 10:25:00|6379.3|6364.3|6373.5|6358.5|6379.3|6364.3|6373.5|6358.5|21
1741084200000|2025-03-04 10:30:00|6374.1|6359.1|6375.9|6360.9|6377.3|6362.3|6373.5|6358.5|24
1741084500000|2025-03-04 10:35:00|6375.8|6360.8|6369.7|6354.7|6377.8|6362.8|6368.9|6353.9|19
1741084800000|2025-03-04 10:40:00|6370|6355|6371.4|6356.4|6371.9|6356.9|6369.3|6354.3|7
1741085100000|2025-03-04 10:45:00|6369.3|6354.3|6375.8|6360.8|6377.3|6362.3|6368.4|6353.4|71
1741085400000|2025-03-04 10:50:00|6375.9|6360.9|6375.4|6360.4|6376.7|6361.7|6374.5|6359.5|38
1741085700000|2025-03-04 10:55:00|6375.7|6360.7|6375.1|6360.1|6376.8|6361.8|6374.8|6359.8|99
1741086000000|2025-03-04 11:00:00|6374.9|6359.9|6376.1|6361.1|6377.7|6362.7|6374.7|6359.7|57
1741086300000|2025-03-04 11:05:00|6376.8|6361.8|6375.1|6360.1|6377.2|6362.2|6371.1|6356.1|64
1741086600000|2025-03-04 11:10:00|6375.4|6360.4|6385.6|6370.6|6386.2|6371.2|6375.4|6360.4|79
1741086900000|2025-03-04 11:15:00|6385.4|6370.4|6397.3|6382.3|6398.4|6383.4|6382.4|6367.4|69
1741087200000|2025-03-04 11:20:00|6397.1|6382.1|6396.8|6381.8|6404.4|6389.4|6392.3|6377.3|100
1741087500000|2025-03-04 11:25:00|6396.5|6381.5|6398.8|6383.8|6403.6|6388.6|6391.6|6376.6|37
1741087800000|2025-03-04 11:30:00|6400.3|6385.3|6401.1|6386.1|6403.1|6388.1|6395.8|6380.8|139
1741088100000|2025-03-04 11:35:00|6400.7|6385.7|6403.3|6388.3|6406.2|6391.2|6392.8|6377.8|104
1741088400000|2025-03-04 11:40:00|6400.6|6385.6|6404.5|6389.5|6406.1|6391.1|6396.1|6381.1|192
1741088700000|2025-03-04 11:45:00|6404.9|6389.9|6415.5|6400.5|6415.5|6400.5|6404.9|6389.9|51
1741089000000|2025-03-04 11:50:00|6416.6|6401.6|6407.2|6392.2|6420.9|6405.9|6406.6|6391.6|60
1741089300000|2025-03-04 11:55:00|6407|6392|6405.2|6390.2|6411.1|6396.1|6405.1|6390.1|56
1741089600000|2025-03-04 12:00:00|6405.1|6390.1|6400.6|6385.6|6405.1|6390.1|6399.6|6384.6|90
1741089900000|2025-03-04 12:05:00|6400.5|6385.5|6395.6|6380.6|6400.5|6385.5|6391.4|6376.4|74
1741090200000|2025-03-04 12:10:00|6395.3|6380.3|6403.4|6388.4|6411.6|6396.6|6395.3|6380.3|118
1741090500000|2025-03-04 12:15:00|6403.5|6388.5|6403.8|6388.8|6406.2|6391.2|6402.8|6387.8|29
1741090800000|2025-03-04 12:20:00|6403.7|6388.7|6415.5|6400.5|6415.5|6400.5|6403.7|6388.7|69
1741091100000|2025-03-04 12:25:00|6416.9|6401.9|6418.4|6403.4|6419.9|6404.9|6412.9|6397.9|81
1741091400000|2025-03-04 12:30:00|6418.5|6403.5|6425.3|6410.3|6429.3|6414.3|6416.9|6401.9|144
1741091700000|2025-03-04 12:35:00|6424.9|6409.9|6426.4|6411.4|6430.3|6415.3|6419.8|6404.8|88
1741092000000|2025-03-04 12:40:00|6426.3|6411.3|6426.3|6411.3|6431.8|6416.8|6419.9|6404.9|78
1741092300000|2025-03-04 12:45:00|6426.7|6411.7|6430.8|6415.8|6436.7|6421.7|6420.2|6405.2|191
1741092600000|2025-03-04 12:50:00|6428.8|6413.8|6419.8|6404.8|6431.2|6416.2|6416.7|6401.7|89
1741092900000|2025-03-04 12:55:00|6420.2|6405.2|6414.2|6399.2|6424.3|6409.3|6413.5|6398.5|95
1741093200000|2025-03-04 13:00:00|6413.2|6398.2|6385.4|6370.4|6414.3|6399.3|6375.6|6360.6|584
1741093500000|2025-03-04 13:05:00|6384.9|6369.9|6381.5|6366.5|6388.6|6373.6|6375.2|6360.2|268
1741093800000|2025-03-04 13:10:00|6379.1|6364.1|6392.2|6377.2|6393.5|6378.5|6376.6|6361.6|150
1741094100000|2025-03-04 13:15:00|6390.6|6375.6|6412.9|6397.9|6419.5|6404.5|6389.7|6374.7|200
1741094400000|2025-03-04 13:20:00|6410.4|6395.4|6392.1|6377.1|6412|6397|6382.5|6367.5|597
1741094700000|2025-03-04 13:25:00|6392.5|6377.5|6387.9|6372.9|6393.6|6378.6|6383.8|6368.8|281
1741095000000|2025-03-04 13:30:00|6386.9|6371.9|6383.8|6368.8|6398.5|6383.5|6382|6367|250
1741095300000|2025-03-04 13:35:00|6384.5|6369.5|6375.5|6360.5|6385.8|6370.8|6374.8|6359.8|183
1741095600000|2025-03-04 13:40:00|6375.4|6360.4|6371|6356|6380.8|6365.8|6370|6355|231
1741095900000|2025-03-04 13:45:00|6370.9|6355.9|6371.2|6356.2|6373.8|6358.8|6368.4|6353.4|226
1741096200000|2025-03-04 13:50:00|6373|6358|6386.4|6371.4|6390.8|6375.8|6370.2|6355.2|183
1741096500000|2025-03-04 13:55:00|6386.3|6371.3|6377.4|6362.4|6390.2|6375.2|6374.7|6359.7|183
1741096800000|2025-03-04 14:00:00|6377.5|6362.5|6387.9|6372.9|6398.9|6383.9|6377.5|6362.5|225
1741097100000|2025-03-04 14:05:00|6387.2|6372.2|6384.8|6369.8|6391.9|6376.9|6381.9|6366.9|105
1741097400000|2025-03-04 14:10:00|6385.1|6370.1|6389.9|6374.9|6392.6|6377.6|6380.9|6365.9|153
1741097700000|2025-03-04 14:15:00|6389.6|6374.6|6380|6365|6389.6|6374.6|6376.9|6361.9|136
1741098000000|2025-03-04 14:20:00|6379.7|6364.7|6374.3|6359.3|6380.1|6365.1|6373.8|6358.8|96
1741098300000|2025-03-04 14:25:00|6373.8|6358.8|6385.7|6370.7|6389|6374|6365.3|6350.3|297
1741098600000|2025-03-04 14:30:00|6385.2|6370.2|6378.1|6363.1|6385.6|6370.6|6361.4|6346.4|413
1741098900000|2025-03-04 14:35:00|6376.7|6361.7|6367.4|6352.4|6377|6362|6365.9|6350.9|154
1741099200000|2025-03-04 14:40:00|6367|6352|6351.8|6336.8|6375.2|6360.2|6351.8|6336.8|607
1741099500000|2025-03-04 14:45:00|6352.6|6337.6|6365|6350|6373|6358|6351.8|6336.8|212
1741099800000|2025-03-04 14:50:00|6365.3|6350.3|6365.6|6350.6|6374.9|6359.9|6362.6|6347.6|183
1741100100000|2025-03-04 14:55:00|6365.3|6350.3|6363.3|6348.3|6369|6354|6356.9|6341.9|236
1741100400000|2025-03-04 15:00:00|6362.8|6347.8|6357.7|6342.7|6365|6350|6355.5|6340.5|228
1741100700000|2025-03-04 15:05:00|6358|6343|6366.8|6351.8|6369.4|6354.4|6358|6343|330
1741101000000|2025-03-04 15:10:00|6366.6|6351.6|6364.5|6349.5|6368.5|6353.5|6363.1|6348.1|273
1741101300000|2025-03-04 15:15:00|6364.7|6349.7|6347.2|6332.2|6366.8|6351.8|6342.6|6327.6|493
1741101600000|2025-03-04 15:20:00|6347.4|6332.4|6346.8|6331.8|6350|6335|6342.4|6327.4|530
1741101900000|2025-03-04 15:25:00|6346.7|6331.7|6335.6|6320.6|6347.7|6332.7|6334.4|6319.4|245
1741102200000|2025-03-04 15:30:00|6335.4|6320.4|6369.7|6354.7|6369.7|6354.7|6328.8|6313.8|530
1741102500000|2025-03-04 15:35:00|6368.6|6353.6|6336|6321|6368.6|6353.6|6333.7|6318.7|426
1741102800000|2025-03-04 15:40:00|6335.7|6320.7|6341.8|6326.8|6344.6|6329.6|6332.1|6317.1|302
1741103100000|2025-03-04 15:45:00|6342.2|6327.2|6339.8|6324.8|6342.2|6327.2|6333.3|6318.3|311
1741103400000|2025-03-04 15:50:00|6340.9|6325.9|6336.4|6321.4|6348.1|6333.1|6335.5|6320.5|363
1741103700000|2025-03-04 15:55:00|6335|6320|6316.2|6301.2|6335.4|6320.4|6316.2|6301.2|675
1741104000000|2025-03-04 16:00:00|6314.6|6299.6|6310.4|6295.4|6323.4|6308.4|6309.3|6294.3|567
1741104300000|2025-03-04 16:05:00|6310.6|6295.6|6307.4|6292.4|6314.8|6299.8|6298.9|6283.9|966
1741104600000|2025-03-04 16:10:00|6308.8|6293.8|6304.4|6289.4|6312.6|6297.6|6301.1|6286.1|313
1741104900000|2025-03-04 16:15:00|6304.8|6289.8|6317.4|6302.4|6329.3|6314.3|6303.6|6288.6|365
1741105200000|2025-03-04 16:20:00|6316.4|6301.4|6301.5|6286.5|6317.5|6302.5|6301.2|6286.2|467
1741105500000|2025-03-04 16:25:00|6300.3|6285.3|6299.1|6284.1|6306.8|6291.8|6294.4|6279.4|1137
1741105800000|2025-03-04 16:30:00|6298.9|6283.9|6312|6297|6322.4|6307.4|6297.1|6282.1|710
1741106100000|2025-03-04 16:35:00|6311.7|6296.7|6359.2|6344.2|6364.7|6349.7|6310.7|6295.7|535
1741106400000|2025-03-04 16:40:00|6358.9|6343.9|6359.4|6344.4|6366.7|6351.7|6350.4|6335.4|321
1741106700000|2025-03-04 16:45:00|6359.8|6344.8|6375.7|6360.7|6378.3|6363.3|6359.2|6344.2|276
1741107000000|2025-03-04 16:50:00|6375.8|6360.8|6375.3|6360.3|6375.8|6360.8|6348.4|6333.4|369
1741107300000|2025-03-04 16:55:00|6375.4|6360.4|6368.3|6353.3|6383.9|6368.9|6362.3|6347.3|298
1741107600000|2025-03-04 17:00:00|6368.5|6353.5|6382.6|6367.6|6382.6|6367.6|6362.7|6347.7|187
1741107900000|2025-03-04 17:05:00|6382.7|6367.7|6384.3|6369.3|6388.7|6373.7|6370.1|6355.1|178
1741108200000|2025-03-04 17:10:00|6384|6369|6360.9|6345.9|6387.2|6372.2|6360.9|6345.9|160
1741108500000|2025-03-04 17:15:00|6361|6346|6360.5|6345.5|6373.9|6358.9|6359.5|6344.5|131
1741108800000|2025-03-04 17:20:00|6360.7|6345.7|6360.2|6345.2|6373.1|6358.1|6358|6343|80
1741109100000|2025-03-04 17:25:00|6360.4|6345.4|6363.9|6348.9|6371|6356|6359.6|6344.6|187
1741109400000|2025-03-04 17:30:00|6363.4|6348.4|6358.6|6343.6|6365|6350|6355|6340|130
1741109700000|2025-03-04 17:35:00|6359.1|6344.1|6353|6338|6365.4|6350.4|6352.7|6337.7|118
1741110000000|2025-03-04 17:40:00|6350.4|6335.4|6348.4|6333.4|6354.9|6339.9|6345|6330|236
1741110300000|2025-03-04 17:45:00|6347.4|6332.4|6345.3|6330.3|6351.6|6336.6|6345.3|6330.3|198
1741110600000|2025-03-04 17:50:00|6340.5|6325.5|6346.1|6331.1|6351|6336|6335.5|6320.5|185
1741110900000|2025-03-04 17:55:00|6346.3|6331.3|6344.3|6329.3|6347.1|6332.1|6336.3|6321.3|223
1741111200000|2025-03-04 18:00:00|6344.5|6329.5|6346.6|6331.6|6346.8|6331.8|6337.3|6322.3|68
1741111500000|2025-03-04 18:05:00|6346.7|6331.7|6346.6|6331.6|6351.9|6336.9|6343.7|6328.7|242
1741111800000|2025-03-04 18:10:00|6347.1|6332.1|6347.7|6332.7|6351.8|6336.8|6340.2|6325.2|173
1741112100000|2025-03-04 18:15:00|6347.8|6332.8|6345|6330|6355.3|6340.3|6340.2|6325.2|122
1741112400000|2025-03-04 18:20:00|6345.1|6330.1|6340.3|6325.3|6346.1|6331.1|6337|6322|111
1741112700000|2025-03-04 18:25:00|6340.8|6325.8|6342.2|6327.2|6347.6|6332.6|6340.2|6325.2|127
1741113000000|2025-03-04 18:30:00|6342.1|6327.1|6351.9|6336.9|6352.9|6337.9|6336.2|6321.2|242
1741113300000|2025-03-04 18:35:00|6352.2|6337.2|6342|6327|6352.2|6337.2|6341|6326|148
1741113600000|2025-03-04 18:40:00|6342.5|6327.5|6340.8|6325.8|6346|6331|6337.6|6322.6|112
1741113900000|2025-03-04 18:45:00|6340.6|6325.6|6343.4|6328.4|6344.4|6329.4|6337.5|6322.5|153
1741114200000|2025-03-04 18:50:00|6343.5|6328.5|6340|6325|6349.2|6334.2|6340|6325|214
1741114500000|2025-03-04 18:55:00|6340.2|6325.2|6338.7|6323.7|6342.2|6327.2|6337.2|6322.2|578
1741114800000|2025-03-04 19:00:00|6338.1|6323.1|6354|6339|6355.9|6340.9|6336.4|6321.4|436
1741115100000|2025-03-04 19:05:00|6353.4|6338.4|6363.7|6348.7|6369.7|6354.7|6352.3|6337.3|463
1741115400000|2025-03-04 19:10:00|6364.1|6349.1|6365|6350|6367.8|6352.8|6357.1|6342.1|1243
1741115700000|2025-03-04 19:15:00|6364.6|6349.6|6367.4|6352.4|6374.6|6359.6|6364|6349|399
1741116000000|2025-03-04 19:20:00|6367.2|6352.2|6367.2|6352.2|6367.2|6352.2|6367.2|6352.2|0
1741140000000|2025-03-05 02:00:00|6379|6364|6378|6363|6383.5|6368.5|6369.9|6354.9|209
1741140300000|2025-03-05 02:05:00|6378.2|6363.2|6386.7|6371.7|6389.4|6374.4|6372.1|6357.1|71
1741140600000|2025-03-05 02:10:00|6386.3|6371.3|6379.8|6364.8|6386.8|6371.8|6376.8|6361.8|53
1741140900000|2025-03-05 02:15:00|6379.7|6364.7|6384|6369|6384.7|6369.7|6377.2|6362.2|24
1741141200000|2025-03-05 02:20:00|6384.3|6369.3|6385|6370|6390|6375|6383.7|6368.7|35
1741141500000|2025-03-05 02:25:00|6385.2|6370.2|6384.7|6369.7|6385.4|6370.4|6381.8|6366.8|3
1741141800000|2025-03-05 02:30:00|6385.2|6370.2|6382.3|6367.3|6387.1|6372.1|6377.5|6362.5|66
1741142100000|2025-03-05 02:35:00|6380.9|6365.9|6379|6364|6380.9|6365.9|6377.5|6362.5|10
1741142400000|2025-03-05 02:40:00|6379.2|6364.2|6379.5|6364.5|6380.7|6365.7|6374|6359|26
1741142700000|2025-03-05 02:45:00|6380.1|6365.1|6377.5|6362.5|6380.1|6365.1|6376.6|6361.6|9
1741143000000|2025-03-05 02:50:00|6377.1|6362.1|6381.9|6366.9|6382.7|6367.7|6375.5|6360.5|23
1741143300000|2025-03-05 02:55:00|6380.7|6365.7|6374|6359|6380.7|6365.7|6373.1|6358.1|33
1741143600000|2025-03-05 03:00:00|6373.1|6358.1|6377.5|6362.5|6378.4|6363.4|6373.1|6358.1|7
1741143900000|2025-03-05 03:05:00|6378|6363|6365.4|6350.4|6378.9|6363.9|6365|6350|71
1741144200000|2025-03-05 03:10:00|6365.6|6350.6|6370.5|6355.5|6371.4|6356.4|6363.5|6348.5|65
1741144500000|2025-03-05 03:15:00|6371.5|6356.5|6375.4|6360.4|6377.9|6362.9|6371.5|6356.5|10
1741144800000|2025-03-05 03:20:00|6376.9|6361.9|6379.4|6364.4|6379.4|6364.4|6373.4|6358.4|21
1741145100000|2025-03-05 03:25:00|6378.9|6363.9|6390.2|6375.2|6390.9|6375.9|6376|6361|60
1741145400000|2025-03-05 03:30:00|6390|6375|6388|6373|6399|6384|6388|6373|16
1741145700000|2025-03-05 03:35:00|6388.4|6373.4|6390.1|6375.1|6390.1|6375.1|6387.4|6372.4|1
1741146000000|2025-03-05 03:40:00|6390.4|6375.4|6391.1|6376.1|6392.6|6377.6|6390.1|6375.1|13
1741146300000|2025-03-05 03:45:00|6390.6|6375.6|6394.6|6379.6|6397.4|6382.4|6388.1|6373.1|17
1741146600000|2025-03-05 03:50:00|6394.1|6379.1|6392.8|6377.8|6394.1|6379.1|6391.4|6376.4|6
1741146900000|2025-03-05 03:55:00|6393.4|6378.4|6392.1|6377.1|6395.4|6380.4|6392.1|6377.1|2
1741147200000|2025-03-05 04:00:00|6391.6|6376.6|6392.1|6377.1|6392.1|6377.1|6389.6|6374.6|3
1741147500000|2025-03-05 04:05:00|6392.5|6377.5|6391.8|6376.8|6394.1|6379.1|6387.3|6372.3|8
1741147800000|2025-03-05 04:10:00|6393.1|6378.1|6395.1|6380.1|6396|6381|6393.1|6378.1|3
1741148100000|2025-03-05 04:15:00|6395.8|6380.8|6395.7|6380.7|6397|6382|6392.5|6377.5|26
1741148400000|2025-03-05 04:20:00|6395.6|6380.6|6396|6381|6398|6383|6395|6380|14
1741148700000|2025-03-05 04:25:00|6397|6382|6394|6379|6397|6382|6392.5|6377.5|2
1741149000000|2025-03-05 04:30:00|6393.5|6378.5|6390.6|6375.6|6393.9|6378.9|6390.5|6375.5|1
1741149300000|2025-03-05 04:35:00|6390.5|6375.5|6393.5|6378.5|6393.5|6378.5|6390|6375|6
1741149600000|2025-03-05 04:40:00|6393|6378|6392|6377|6393.5|6378.5|6391.3|6376.3|1
1741149900000|2025-03-05 04:45:00|6392.8|6377.8|6391.7|6376.7|6393|6378|6391.2|6376.2|0
1741150200000|2025-03-05 04:50:00|6392|6377|6393.9|6378.9|6393.9|6378.9|6392|6377|2
1741150500000|2025-03-05 04:55:00|6394.2|6379.2|6394.9|6379.9|6394.9|6379.9|6394|6379|1
1741150800000|2025-03-05 05:00:00|6395.2|6380.2|6397.5|6382.5|6400|6385|6394.5|6379.5|5
1741151100000|2025-03-05 05:05:00|6399.4|6384.4|6400.6|6385.6|6401.4|6386.4|6398.9|6383.9|11
1741151400000|2025-03-05 05:10:00|6401.4|6386.4|6398.2|6383.2|6402.4|6387.4|6398.2|6383.2|7
1741151700000|2025-03-05 05:15:00|6397.4|6382.4|6396.6|6381.6|6398.1|6383.1|6396.2|6381.2|3
1741152000000|2025-03-05 05:20:00|6397.1|6382.1|6394.4|6379.4|6398.9|6383.9|6393.9|6378.9|2
1741152300000|2025-03-05 05:25:00|6394.6|6379.6|6391.6|6376.6|6394.6|6379.6|6391.6|6376.6|9
1741152600000|2025-03-05 05:30:00|6391.1|6376.1|6388.6|6373.6|6391.1|6376.1|6387.6|6372.6|15
1741152900000|2025-03-05 05:35:00|6388.1|6373.1|6390.6|6375.6|6390.7|6375.7|6388.1|6373.1|8
1741153200000|2025-03-05 05:40:00|6390.4|6375.4|6390.2|6375.2|6392.7|6377.7|6388.6|6373.6|26
1741153500000|2025-03-05 05:45:00|6390.1|6375.1|6386.7|6371.7|6390.1|6375.1|6382.9|6367.9|47
1741153800000|2025-03-05 05:50:00|6387.6|6372.6|6382.6|6367.6|6387.7|6372.7|6381.3|6366.3|18
1741154100000|2025-03-05 05:55:00|6382.8|6367.8|6382.8|6367.8|6386.6|6371.6|6381.3|6366.3|22
1741154400000|2025-03-05 06:00:00|6384.1|6369.1|6379.3|6364.3|6387|6372|6379.3|6364.3|18
1741154700000|2025-03-05 06:05:00|6378.8|6363.8|6384.1|6369.1|6387|6372|6378.4|6363.4|25
1741155000000|2025-03-05 06:10:00|6383.3|6368.3|6389.9|6374.9|6390.9|6375.9|6380.3|6365.3|28
1741155300000|2025-03-05 06:15:00|6388.8|6373.8|6384.1|6369.1|6389.4|6374.4|6383.2|6368.2|66
1741155600000|2025-03-05 06:20:00|6383.7|6368.7|6378.6|6363.6|6384.7|6369.7|6378.6|6363.6|76
1741155900000|2025-03-05 06:25:00|6377.5|6362.5|6381.9|6366.9|6385.9|6370.9|6377.3|6362.3|57
1741156200000|2025-03-05 06:30:00|6380|6365|6375.8|6360.8|6382|6367|6375.6|6360.6|19
1741156500000|2025-03-05 06:35:00|6375.4|6360.4|6373.7|6358.7|6378.6|6363.6|6373.7|6358.7|28
1741156800000|2025-03-05 06:40:00|6374.8|6359.8|6374.4|6359.4|6377.6|6362.6|6373.8|6358.8|31
1741157100000|2025-03-05 06:45:00|6372|6357|6370.2|6355.2|6373.2|6358.2|6369.7|6354.7|7
1741157400000|2025-03-05 06:50:00|6370.5|6355.5|6372.2|6357.2|6373.7|6358.7|6369.2|6354.2|13
1741157700000|2025-03-05 06:55:00|6371.8|6356.8|6371.7|6356.7|6374.2|6359.2|6370.5|6355.5|13
1741158000000|2025-03-05 07:00:00|6371.3|6356.3|6381.3|6366.3|6386.3|6371.3|6371.3|6356.3|15
1741158300000|2025-03-05 07:05:00|6381.7|6366.7|6384.4|6369.4|6384.8|6369.8|6381.7|6366.7|7
1741158600000|2025-03-05 07:10:00|6383.7|6368.7|6381.8|6366.8|6384.3|6369.3|6381.8|6366.8|15
1741158900000|2025-03-05 07:15:00|6380.3|6365.3|6380.8|6365.8|6381.3|6366.3|6380.3|6365.3|1
1741159200000|2025-03-05 07:20:00|6381.2|6366.2|6387.4|6372.4|6390.9|6375.9|6381.2|6366.2|17
1741159500000|2025-03-05 07:25:00|6387.9|6372.9|6383.3|6368.3|6391.6|6376.6|6383.3|6368.3|46
1741159800000|2025-03-05 07:30:00|6382.7|6367.7|6390.9|6375.9|6394.1|6379.1|6382|6367|61
1741160100000|2025-03-05 07:35:00|6391.4|6376.4|6393.2|6378.2|6393.6|6378.6|6390.6|6375.6|21
1741160400000|2025-03-05 07:40:00|6393.1|6378.1|6393.7|6378.7|6393.7|6378.7|6388.6|6373.6|21
1741160700000|2025-03-05 07:45:00|6393.2|6378.2|6391.1|6376.1|6393.2|6378.2|6388.7|6373.7|8
1741161000000|2025-03-05 07:50:00|6390.6|6375.6|6382.2|6367.2|6391.5|6376.5|6382.2|6367.2|22
1741161300000|2025-03-05 07:55:00|6381.5|6366.5|6378.4|6363.4|6383.1|6368.1|6377.9|6362.9|13
1741161600000|2025-03-05 08:00:00|6378.2|6363.2|6383.8|6368.8|6383.8|6368.8|6371.2|6356.2|49
1741161900000|2025-03-05 08:05:00|6384|6369|6387.6|6372.6|6388.6|6373.6|6382.1|6367.1|12
1741162200000|2025-03-05 08:10:00|6388.1|6373.1|6393.8|6378.8|6399.1|6384.1|6388.1|6373.1|29
1741162500000|2025-03-05 08:15:00|6394|6379|6393.6|6378.6|6398.6|6383.6|6391.3|6376.3|42
1741162800000|2025-03-05 08:20:00|6392.9|6377.9|6398.8|6383.8|6400|6385|6392.1|6377.1|37
1741163100000|2025-03-05 08:25:00|6399.1|6384.1|6402.7|6387.7|6405.4|6390.4|6398.6|6383.6|67
1741163400000|2025-03-05 08:30:00|6402.8|6387.8|6408.3|6393.3|6408.9|6393.9|6398.1|6383.1|34
1741163700000|2025-03-05 08:35:00|6406.3|6391.3|6407.2|6392.2|6409.2|6394.2|6404.2|6389.2|30
1741164000000|2025-03-05 08:40:00|6405.7|6390.7|6406.8|6391.8|6409.6|6394.6|6404.2|6389.2|27
1741164300000|2025-03-05 08:45:00|6407.6|6392.6|6394.2|6379.2|6407.6|6392.6|6393.7|6378.7|25
1741164600000|2025-03-05 08:50:00|6395.9|6380.9|6395.9|6380.9|6396.6|6381.6|6386.4|6371.4|103
1741164900000|2025-03-05 08:55:00|6396.3|6381.3|6400.4|6385.4|6400.4|6385.4|6392.8|6377.8|30
1741165200000|2025-03-05 09:00:00|6400|6385|6411|6396|6420.1|6405.1|6399.2|6384.2|121
1741165500000|2025-03-05 09:05:00|6411.1|6396.1|6407.8|6392.8|6414.3|6399.3|6407.3|6392.3|30
1741165800000|2025-03-05 09:10:00|6407.9|6392.9|6409.5|6394.5|6415.9|6400.9|6407.4|6392.4|43
1741166100000|2025-03-05 09:15:00|6408.9|6393.9|6407.7|6392.7|6408.9|6393.9|6404.2|6389.2|27
1741166400000|2025-03-05 09:20:00|6407.8|6392.8|6413.3|6398.3|6413.3|6398.3|6405|6390|23
1741166700000|2025-03-05 09:25:00|6412.8|6397.8|6410|6395|6416.8|6401.8|6409.8|6394.8|28
1741167000000|2025-03-05 09:30:00|6410.3|6395.3|6403.2|6388.2|6410.3|6395.3|6403.2|6388.2|21
1741167300000|2025-03-05 09:35:00|6402.9|6387.9|6403.5|6388.5|6407.1|6392.1|6401.6|6386.6|14
1741167600000|2025-03-05 09:40:00|6403|6388|6405|6390|6405|6390|6402.1|6387.1|6
1741167900000|2025-03-05 09:45:00|6406.6|6391.6|6404.5|6389.5|6406.6|6391.6|6404|6389|15
1741168200000|2025-03-05 09:50:00|6404.6|6389.6|6410.7|6395.7|6411.5|6396.5|6404|6389|26
1741168500000|2025-03-05 09:55:00|6411.1|6396.1|6407.5|6392.5|6411.1|6396.1|6406.7|6391.7|8
1741168800000|2025-03-05 10:00:00|6408|6393|6405|6390|6408|6393|6402.2|6387.2|34
1741169100000|2025-03-05 10:05:00|6405.3|6390.3|6403.2|6388.2|6407|6392|6403.2|6388.2|28
1741169400000|2025-03-05 10:10:00|6401.2|6386.2|6399.7|6384.7|6401.2|6386.2|6394|6379|46
1741169700000|2025-03-05 10:15:00|6401.2|6386.2|6401.2|6386.2|6401.2|6386.2|6395.8|6380.8|20
1741170000000|2025-03-05 10:20:00|6400.8|6385.8|6399.7|6384.7|6405|6390|6399.4|6384.4|33
1741170300000|2025-03-05 10:25:00|6399.6|6384.6|6397.6|6382.6|6400.9|6385.9|6396.9|6381.9|16
1741170600000|2025-03-05 10:30:00|6397.4|6382.4|6401.3|6386.3|6401.3|6386.3|6395.9|6380.9|20
1741170900000|2025-03-05 10:35:00|6404.1|6389.1|6403.4|6388.4|6404.1|6389.1|6401.3|6386.3|8
1741171200000|2025-03-05 10:40:00|6403.1|6388.1|6402.4|6387.4|6403.1|6388.1|6399.4|6384.4|10
1741171500000|2025-03-05 10:45:00|6402.3|6387.3|6400|6385|6402.8|6387.8|6400|6385|6
1741171800000|2025-03-05 10:50:00|6400.3|6385.3|6401.5|6386.5|6401.8|6386.8|6399.5|6384.5|38
1741172100000|2025-03-05 10:55:00|6401.3|6386.3|6399.5|6384.5|6403|6388|6399.3|6384.3|51
1741172400000|2025-03-05 11:00:00|6398.3|6383.3|6394|6379|6399.5|6384.5|6393.8|6378.8|69
1741172700000|2025-03-05 11:05:00|6394.7|6379.7|6395.4|6380.4|6396.4|6381.4|6393.2|6378.2|34
1741173000000|2025-03-05 11:10:00|6395.8|6380.8|6409.2|6394.2|6409.2|6394.2|6395.4|6380.4|80
1741173300000|2025-03-05 11:15:00|6408.8|6393.8|6407.5|6392.5|6410.7|6395.7|6405.5|6390.5|52
1741173600000|2025-03-05 11:20:00|6407.1|6392.1|6399|6384|6407.3|6392.3|6399|6384|23
1741173900000|2025-03-05 11:25:00|6399.7|6384.7|6404.1|6389.1|6407|6392|6399.7|6384.7|29
1741174200000|2025-03-05 11:30:00|6405.5|6390.5|6395.2|6380.2|6408.5|6393.5|6395.2|6380.2|14
1741174500000|2025-03-05 11:35:00|6395.1|6380.1|6400.3|6385.3|6401.8|6386.8|6393.9|6378.9|11
1741174800000|2025-03-05 11:40:00|6399.8|6384.8|6393.3|6378.3|6399.8|6384.8|6393.3|6378.3|8
1741175100000|2025-03-05 11:45:00|6393.8|6378.8|6387.5|6372.5|6393.8|6378.8|6387.2|6372.2|39
1741175400000|2025-03-05 11:50:00|6387.2|6372.2|6391.8|6376.8|6392.1|6377.1|6385|6370|78
1741175700000|2025-03-05 11:55:00|6392.9|6377.9|6390.7|6375.7|6396.4|6381.4|6389.3|6374.3|27
1741176000000|2025-03-05 12:00:00|6390.6|6375.6|6396.3|6381.3|6396.8|6381.8|6390.6|6375.6|16
1741176300000|2025-03-05 12:05:00|6394.2|6379.2|6394.8|6379.8|6396.8|6381.8|6391.3|6376.3|20
1741176600000|2025-03-05 12:10:00|6394.7|6379.7|6390.6|6375.6|6396.3|6381.3|6388.6|6373.6|14
1741176900000|2025-03-05 12:15:00|6391.7|6376.7|6395.2|6380.2|6395.3|6380.3|6390.6|6375.6|32
1741177200000|2025-03-05 12:20:00|6395.3|6380.3|6386.2|6371.2|6396|6381|6385.8|6370.8|19
1741177500000|2025-03-05 12:25:00|6386.6|6371.6|6389.3|6374.3|6389.5|6374.5|6384.3|6369.3|49
1741177800000|2025-03-05 12:30:00|6389.1|6374.1|6387.2|6372.2|6389.1|6374.1|6383.2|6368.2|23
1741178100000|2025-03-05 12:35:00|6387.7|6372.7|6388.5|6373.5|6391.7|6376.7|6386.1|6371.1|29
1741178400000|2025-03-05 12:40:00|6388.6|6373.6|6388.4|6373.4|6392.7|6377.7|6387.5|6372.5|29
1741178700000|2025-03-05 12:45:00|6390|6375|6387.3|6372.3|6390.1|6375.1|6385|6370|41
1741179000000|2025-03-05 12:50:00|6387.5|6372.5|6392.8|6377.8|6394.3|6379.3|6387.2|6372.2|18
1741179300000|2025-03-05 12:55:00|6393.2|6378.2|6391.3|6376.3|6394.3|6379.3|6386.5|6371.5|31
1741179600000|2025-03-05 13:00:00|6391|6376|6390.8|6375.8|6401.5|6386.5|6382.6|6367.6|197
1741179900000|2025-03-05 13:05:00|6390.1|6375.1|6393.5|6378.5|6394|6379|6386.1|6371.1|144
1741180200000|2025-03-05 13:10:00|6395.6|6380.6|6404.2|6389.2|6404.8|6389.8|6393.1|6378.1|132
1741180500000|2025-03-05 13:15:00|6401.2|6386.2|6414.5|6399.5|6424.8|6409.8|6400.5|6385.5|220
1741180800000|2025-03-05 13:20:00|6415|6400|6396.6|6381.6|6421.6|6406.6|6396.3|6381.3|113
1741181100000|2025-03-05 13:25:00|6396.3|6381.3|6390.6|6375.6|6399.1|6384.1|6389|6374|108
1741181400000|2025-03-05 13:30:00|6390.8|6375.8|6399.6|6384.6|6400|6385|6384.5|6369.5|131
1741181700000|2025-03-05 13:35:00|6398.9|6383.9|6396.9|6381.9|6398.9|6383.9|6393.7|6378.7|35
1741182000000|2025-03-05 13:40:00|6396.2|6381.2|6384.9|6369.9|6396.2|6381.2|6383.9|6368.9|58
1741182300000|2025-03-05 13:45:00|6385.3|6370.3|6387.7|6372.7|6389.5|6374.5|6383.5|6368.5|58
1741182600000|2025-03-05 13:50:00|6388|6373|6399.2|6384.2|6399.2|6384.2|6386.5|6371.5|75
1741182900000|2025-03-05 13:55:00|6399.3|6384.3|6390.7|6375.7|6399.3|6384.3|6389.8|6374.8|68
1741183200000|2025-03-05 14:00:00|6389.8|6374.8|6390|6375|6392.6|6377.6|6388.3|6373.3|63
1741183500000|2025-03-05 14:05:00|6390.5|6375.5|6377.6|6362.6|6393.5|6378.5|6373.7|6358.7|96
1741183800000|2025-03-05 14:10:00|6379.2|6364.2|6386.8|6371.8|6387.5|6372.5|6376.8|6361.8|61
1741184100000|2025-03-05 14:15:00|6386.6|6371.6|6394.2|6379.2|6396.1|6381.1|6386.6|6371.6|60
1741184400000|2025-03-05 14:20:00|6393.4|6378.4|6374.9|6359.9|6394.4|6379.4|6374.5|6359.5|98
1741184700000|2025-03-05 14:25:00|6375|6360|6377.6|6362.6|6381.9|6366.9|6373.1|6358.1|83
1741185000000|2025-03-05 14:30:00|6377.5|6362.5|6380.6|6365.6|6380.6|6365.6|6365.6|6350.6|344
1741185300000|2025-03-05 14:35:00|6380.7|6365.7|6353.8|6338.8|6382.6|6367.6|6349.6|6334.6|352
1741185600000|2025-03-05 14:40:00|6353.9|6338.9|6343.2|6328.2|6365.3|6350.3|6343.2|6328.2|378
1741185900000|2025-03-05 14:45:00|6343.5|6328.5|6340.4|6325.4|6344.4|6329.4|6325.4|6310.4|426
1741186200000|2025-03-05 14:50:00|6338|6323|6323.2|6308.2|6354.1|6339.1|6322.9|6307.9|340
1741186500000|2025-03-05 14:55:00|6323.7|6308.7|6324.1|6309.1|6328.9|6313.9|6322|6307|194
1741186800000|2025-03-05 15:00:00|6325.9|6310.9|6339.7|6324.7|6341.9|6326.9|6325.9|6310.9|257
1741187100000|2025-03-05 15:05:00|6340.1|6325.1|6347.4|6332.4|6352|6337|6332.9|6317.9|289
1741187400000|2025-03-05 15:10:00|6347.1|6332.1|6353.6|6338.6|6356.8|6341.8|6342.2|6327.2|205
1741187700000|2025-03-05 15:15:00|6353.9|6338.9|6350.6|6335.6|6359.2|6344.2|6349.6|6334.6|79
1741188000000|2025-03-05 15:20:00|6350.4|6335.4|6352.5|6337.5|6356.1|6341.1|6342.1|6327.1|144
1741188300000|2025-03-05 15:25:00|6352.1|6337.1|6350.9|6335.9|6353.9|6338.9|6338.3|6323.3|152
1741188600000|2025-03-05 15:30:00|6348.4|6333.4|6365.8|6350.8|6365.8|6350.8|6347.2|6332.2|228
1741188900000|2025-03-05 15:35:00|6365.5|6350.5|6369.9|6354.9|6377.9|6362.9|6363.2|6348.2|240
1741189200000|2025-03-05 15:40:00|6369.8|6354.8|6375.7|6360.7|6382.4|6367.4|6366.1|6351.1|242
1741189500000|2025-03-05 15:45:00|6372.4|6357.4|6371.2|6356.2|6382.9|6367.9|6369.6|6354.6|151
1741189800000|2025-03-05 15:50:00|6371.1|6356.1|6383.9|6368.9|6383.9|6368.9|6368.9|6353.9|120
1741190100000|2025-03-05 15:55:00|6384.1|6369.1|6389.7|6374.7|6403.3|6388.3|6384.1|6369.1|372
1741190400000|2025-03-05 16:00:00|6389.5|6374.5|6396.6|6381.6|6405.1|6390.1|6389.5|6374.5|173
1741190700000|2025-03-05 16:05:00|6396.9|6381.9|6408.6|6393.6|6411.4|6396.4|6396.6|6381.6|287
1741191000000|2025-03-05 16:10:00|6408.2|6393.2|6403.6|6388.6|6411.4|6396.4|6403.6|6388.6|168
1741191300000|2025-03-05 16:15:00|6403.2|6388.2|6390.5|6375.5|6405.1|6390.1|6390.5|6375.5|155
1741191600000|2025-03-05 16:20:00|6390.8|6375.8|6378|6363|6392.8|6377.8|6370.9|6355.9|201
1741191900000|2025-03-05 16:25:00|6378.4|6363.4|6383.7|6368.7|6388.6|6373.6|6376.9|6361.9|106
1741192200000|2025-03-05 16:30:00|6382.6|6367.6|6378.1|6363.1|6384.5|6369.5|6374.4|6359.4|108
1741192500000|2025-03-05 16:35:00|6378.6|6363.6|6377.1|6362.1|6379.4|6364.4|6374.7|6359.7|63
1741192800000|2025-03-05 16:40:00|6377.2|6362.2|6369.2|6354.2|6379.1|6364.1|6368.2|6353.2|159
1741193100000|2025-03-05 16:45:00|6369.1|6354.1|6375.8|6360.8|6376.6|6361.6|6367.2|6352.2|108
1741193400000|2025-03-05 16:50:00|6375.4|6360.4|6369|6354|6375.4|6360.4|6364.5|6349.5|102
1741193700000|2025-03-05 16:55:00|6369.4|6354.4|6389.8|6374.8|6393.9|6378.9|6369.4|6354.4|188
1741194000000|2025-03-05 17:00:00|6387.9|6372.9|6376|6361|6389.6|6374.6|6376|6361|127
1741194300000|2025-03-05 17:05:00|6377|6362|6378.1|6363.1|6379.6|6364.6|6373.9|6358.9|88
1741194600000|2025-03-05 17:10:00|6378.4|6363.4|6384.3|6369.3|6389|6374|6377.1|6362.1|58
1741194900000|2025-03-05 17:15:00|6384.7|6369.7|6389.9|6374.9|6390.7|6375.7|6383.8|6368.8|46
1741195200000|2025-03-05 17:20:00|6390.2|6375.2|6389.4|6374.4|6394.2|6379.2|6386.4|6371.4|56
1741195500000|2025-03-05 17:25:00|6389.8|6374.8|6395.3|6380.3|6398.9|6383.9|6387.9|6372.9|142
1741195800000|2025-03-05 17:30:00|6393.9|6378.9|6403.9|6388.9|6404.4|6389.4|6393.9|6378.9|135
1741196100000|2025-03-05 17:35:00|6402.8|6387.8|6395.8|6380.8|6404|6389|6392.4|6377.4|332
1741196400000|2025-03-05 17:40:00|6396.8|6381.8|6394.3|6379.3|6397.4|6382.4|6391.6|6376.6|89
1741196700000|2025-03-05 17:45:00|6394.1|6379.1|6396.9|6381.9|6399.8|6384.8|6391.3|6376.3|92
1741197000000|2025-03-05 17:50:00|6396.8|6381.8|6401.8|6386.8|6404.3|6389.3|6396.4|6381.4|68
1741197300000|2025-03-05 17:55:00|6402.2|6387.2|6400.4|6385.4|6402.2|6387.2|6398.8|6383.8|72
1741197600000|2025-03-05 18:00:00|6400.3|6385.3|6398.5|6383.5|6401.3|6386.3|6395.9|6380.9|53
1741197900000|2025-03-05 18:05:00|6398.7|6383.7|6409.9|6394.9|6409.9|6394.9|6398|6383|160
1741198200000|2025-03-05 18:10:00|6410|6395|6411.9|6396.9|6413.3|6398.3|6409.5|6394.5|77
1741198500000|2025-03-05 18:15:00|6412.8|6397.8|6411.6|6396.6|6415.3|6400.3|6404.3|6389.3|181
1741198800000|2025-03-05 18:20:00|6411.9|6396.9|6414.6|6399.6|6414.8|6399.8|6409.9|6394.9|176
1741199100000|2025-03-05 18:25:00|6414.7|6399.7|6422.2|6407.2|6425.2|6410.2|6413.8|6398.8|207
1741199400000|2025-03-05 18:30:00|6422.5|6407.5|6408.8|6393.8|6422.7|6407.7|6406.8|6391.8|175
1741199700000|2025-03-05 18:35:00|6408.3|6393.3|6416.9|6401.9|6417.7|6402.7|6407.8|6392.8|144
1741200000000|2025-03-05 18:40:00|6417|6402|6414.5|6399.5|6420.5|6405.5|6414.5|6399.5|106
1741200300000|2025-03-05 18:45:00|6414.9|6399.9|6423.5|6408.5|6424.8|6409.8|6414.5|6399.5|126
1741200600000|2025-03-05 18:50:00|6423.4|6408.4|6425.8|6410.8|6425.8|6410.8|6422.9|6407.9|129
1741200900000|2025-03-05 18:55:00|6426.3|6411.3|6424.9|6409.9|6429.4|6414.4|6423.1|6408.1|145
1741201200000|2025-03-05 19:00:00|6425.3|6410.3|6421.7|6406.7|6428.5|6413.5|6421.3|6406.3|199
1741201500000|2025-03-05 19:05:00|6421.5|6406.5|6406.8|6391.8|6422|6407|6405.7|6390.7|517
1741201800000|2025-03-05 19:10:00|6407.2|6392.2|6406.9|6391.9|6408.4|6393.4|6401.7|6386.7|1249
1741202100000|2025-03-05 19:15:00|6407.4|6392.4|6403.1|6388.1|6407.4|6392.4|6398.7|6383.7|364
1741202400000|2025-03-05 19:20:00|6403.2|6388.2|6403.2|6388.2|6403.2|6388.2|6403.2|6388.2|0
1741226400000|2025-03-06 02:00:00|6473.3|6435.8|6472.3|6457.3|6475.7|6460.7|6455.4|6435.8|240
1741226700000|2025-03-06 02:05:00|6471.9|6456.9|6474.4|6459.4|6480.6|6465.6|6471.1|6456.1|103
1741227000000|2025-03-06 02:10:00|6473.4|6458.4|6473.6|6458.6|6474.2|6459.2|6472.2|6457.2|50
1741227300000|2025-03-06 02:15:00|6473.7|6458.7|6475.9|6460.9|6476.5|6461.5|6473.7|6458.7|27
1741227600000|2025-03-06 02:20:00|6476.6|6461.6|6476.7|6461.7|6479.2|6464.2|6473.5|6458.5|17
1741227900000|2025-03-06 02:25:00|6475.9|6460.9|6475.4|6460.4|6475.9|6460.9|6474.5|6459.5|11
1741228200000|2025-03-06 02:30:00|6475.3|6460.3|6477.4|6462.4|6477.4|6462.4|6473|6458|13
1741228500000|2025-03-06 02:35:00|6478.8|6463.8|6475.9|6460.9|6478.8|6463.8|6474.4|6459.4|21
1741228800000|2025-03-06 02:40:00|6476.3|6461.3|6478.1|6463.1|6478.1|6463.1|6474.8|6459.8|9
1741229100000|2025-03-06 02:45:00|6478.3|6463.3|6475.4|6460.4|6478.9|6463.9|6474.4|6459.4|19
1741229400000|2025-03-06 02:50:00|6475.9|6460.9|6480.1|6465.1|6481.8|6466.8|6475.4|6460.4|18
1741229700000|2025-03-06 02:55:00|6480.3|6465.3|6480.8|6465.8|6480.8|6465.8|6478.8|6463.8|2
1741230000000|2025-03-06 03:00:00|6480.1|6465.1|6476.8|6461.8|6480.1|6465.1|6474.9|6459.9|45
1741230300000|2025-03-06 03:05:00|6476.3|6461.3|6477|6462|6480.7|6465.7|6476.2|6461.2|12
1741230600000|2025-03-06 03:10:00|6476.7|6461.7|6476|6461|6477.2|6462.2|6476|6461|0
1741230900000|2025-03-06 03:15:00|6476.2|6461.2|6474.7|6459.7|6477|6462|6474.2|6459.2|4
1741231200000|2025-03-06 03:20:00|6474.3|6459.3|6475.7|6460.7|6476.2|6461.2|6473.8|6458.8|7
1741231500000|2025-03-06 03:25:00|6476.3|6461.3|6481.1|6466.1|6481.1|6466.1|6476.3|6461.3|10
1741231800000|2025-03-06 03:30:00|6480.7|6465.7|6477.3|6462.3|6480.7|6465.7|6476|6461|4
1741232100000|2025-03-06 03:35:00|6478.2|6463.2|6478.7|6463.7|6478.7|6463.7|6478.2|6463.2|1
1741232400000|2025-03-06 03:40:00|6483.1|6468.1|6487.2|6472.2|6488.1|6473.1|6483.1|6468.1|63
1741232700000|2025-03-06 03:45:00|6486.9|6471.9|6482.9|6467.9|6487.2|6472.2|6481.9|6466.9|14
1741233000000|2025-03-06 03:50:00|6482.7|6467.7|6485.4|6470.4|6485.4|6470.4|6482.7|6467.7|1
1741233300000|2025-03-06 03:55:00|6484.7|6469.7|6482.2|6467.2|6486.1|6471.1|6482.2|6467.2|9
1741233600000|2025-03-06 04:00:00|6482.6|6467.6|6482.9|6467.9|6482.9|6467.9|6481.4|6466.4|2
1741233900000|2025-03-06 04:05:00|6483.2|6468.2|6481|6466|6483.9|6468.9|6481|6466|3
1741234200000|2025-03-06 04:10:00|6480.9|6465.9|6479|6464|6480.9|6465.9|6477.5|6462.5|15
1741234500000|2025-03-06 04:15:00|6479.5|6464.5|6479|6464|6480.5|6465.5|6478.5|6463.5|3
1741234800000|2025-03-06 04:20:00|6479.4|6464.4|6478.6|6463.6|6479.4|6464.4|6477.6|6462.6|1
1741235100000|2025-03-06 04:25:00|6478.2|6463.2|6482.8|6467.8|6483.3|6468.3|6478.2|6463.2|5
1741235400000|2025-03-06 04:30:00|6484.8|6469.8|6484.8|6469.8|6485.3|6470.3|6484.8|6469.8|5
1741235700000|2025-03-06 04:35:00|6485.5|6470.5|6481.5|6466.5|6486|6471|6481.5|6466.5|12
1741236000000|2025-03-06 04:40:00|6481.3|6466.3|6484.3|6469.3|6484.3|6469.3|6481.3|6466.3|0
1741236300000|2025-03-06 04:45:00|6484.4|6469.4|6485.3|6470.3|6485.3|6470.3|6484.3|6469.3|1
1741236600000|2025-03-06 04:50:00|6485.8|6470.8|6486.5|6471.5|6486.9|6471.9|6485.4|6470.4|4
1741236900000|2025-03-06 04:55:00|6487.5|6472.5|6488|6473|6488|6473|6487.5|6472.5|1
1741237200000|2025-03-06 05:00:00|6487.8|6472.8|6485.1|6470.1|6487.8|6472.8|6484.6|6469.6|1
1741237500000|2025-03-06 05:05:00|6485.5|6470.5|6489|6474|6490|6475|6485.5|6470.5|12
1741237800000|2025-03-06 05:10:00|6489.3|6474.3|6489|6474|6489.3|6474.3|6489|6474|1
1741238100000|2025-03-06 05:15:00|6488.8|6473.8|6486.6|6471.6|6488.8|6473.8|6486.6|6471.6|1
1741238400000|2025-03-06 05:20:00|6488|6473|6493|6478|6493.2|6478.2|6488|6473|31
1741238700000|2025-03-06 05:25:00|6493.8|6478.8|6488|6473|6493.9|6478.9|6488|6473|12
1741239000000|2025-03-06 05:30:00|6487.6|6472.6|6487.9|6472.9|6488|6473|6484.5|6469.5|5
1741239300000|2025-03-06 05:35:00|6487.4|6472.4|6484.4|6469.4|6487.9|6472.9|6483.4|6468.4|8
1741239600000|2025-03-06 05:40:00|6483.4|6468.4|6484.5|6469.5|6484.5|6469.5|6483.4|6468.4|3
1741239900000|2025-03-06 05:45:00|6485.2|6470.2|6482.4|6467.4|6485.4|6470.4|6482|6467|3
1741240200000|2025-03-06 05:50:00|6482.5|6467.5|6485.4|6470.4|6488.4|6473.4|6482.4|6467.4|14
1741240500000|2025-03-06 05:55:00|6485|6470|6483.5|6468.5|6485.4|6470.4|6481.9|6466.9|27
1741240800000|2025-03-06 06:00:00|6484|6469|6483|6468|6485.4|6470.4|6482.5|6467.5|4
1741241100000|2025-03-06 06:05:00|6483.5|6468.5|6487.3|6472.3|6487.3|6472.3|6482|6467|24
1741241400000|2025-03-06 06:10:00|6487.9|6472.9|6493.8|6478.8|6493.8|6478.8|6487.4|6472.4|7
1741241700000|2025-03-06 06:15:00|6493.9|6478.9|6494.4|6479.4|6495.3|6480.3|6492.8|6477.8|4
1741242000000|2025-03-06 06:20:00|6494.1|6479.1|6498.6|6483.6|6499.4|6484.4|6494.1|6479.1|4
1741242300000|2025-03-06 06:25:00|6497.9|6482.9|6499.2|6484.2|6499.2|6484.2|6496.9|6481.9|3
1741242600000|2025-03-06 06:30:00|6500.1|6485.1|6501.9|6486.9|6502.6|6487.6|6500.1|6485.1|18
1741242900000|2025-03-06 06:35:00|6501.8|6486.8|6515.9|6500.9|6519.7|6504.7|6501.8|6486.8|54
1741243200000|2025-03-06 06:40:00|6516.4|6501.4|6516.4|6501.4|6519|6504|6511.4|6496.4|47
1741243500000|2025-03-06 06:45:00|6516|6501|6515.6|6500.6|6518.4|6503.4|6513.4|6498.4|8
1741243800000|2025-03-06 06:50:00|6515.9|6500.9|6510.3|6495.3|6515.9|6500.9|6507.4|6492.4|37
1741244100000|2025-03-06 06:55:00|6509.4|6494.4|6508.9|6493.9|6509.9|6494.9|6505.4|6490.4|26
1741244400000|2025-03-06 07:00:00|6509.3|6494.3|6504.4|6489.4|6513.4|6498.4|6504.4|6489.4|10
1741244700000|2025-03-06 07:05:00|6505.1|6490.1|6506.8|6491.8|6510.8|6495.8|6502.3|6487.3|44
1741245000000|2025-03-06 07:10:00|6507.1|6492.1|6507.6|6492.6|6508.8|6493.8|6505.4|6490.4|5
1741245300000|2025-03-06 07:15:00|6508|6493|6506.8|6491.8|6509.6|6494.6|6503.9|6488.9|73
1741245600000|2025-03-06 07:20:00|6507.1|6492.1|6504.8|6489.8|6507.3|6492.3|6503.2|6488.2|26
1741245900000|2025-03-06 07:25:00|6504.9|6489.9|6502.4|6487.4|6504.9|6489.9|6502.4|6487.4|45
1741246200000|2025-03-06 07:30:00|6504.1|6489.1|6506.3|6491.3|6506.9|6491.9|6503.9|6488.9|3
1741246500000|2025-03-06 07:35:00|6508|6493|6506|6491|6508.7|6493.7|6504|6489|15
1741246800000|2025-03-06 07:40:00|6505.6|6490.6|6503.1|6488.1|6505.7|6490.7|6503.1|6488.1|2
1741247100000|2025-03-06 07:45:00|6502.6|6487.6|6506|6491|6506.7|6491.7|6501.8|6486.8|18
1741247400000|2025-03-06 07:50:00|6505.6|6490.6|6502.8|6487.8|6505.6|6490.6|6502.1|6487.1|5
1741247700000|2025-03-06 07:55:00|6503.2|6488.2|6498.8|6483.8|6504.3|6489.3|6498.8|6483.8|20
1741248000000|2025-03-06 08:00:00|6497.8|6482.8|6493.3|6478.3|6498.7|6483.7|6491.1|6476.1|48
1741248300000|2025-03-06 08:05:00|6491.6|6476.6|6494|6479|6495.4|6480.4|6491|6476|21
1741248600000|2025-03-06 08:10:00|6494.1|6479.1|6491.1|6476.1|6494.5|6479.5|6487.5|6472.5|22
1741248900000|2025-03-06 08:15:00|6492|6477|6494.5|6479.5|6495|6480|6492|6477|1
1741249200000|2025-03-06 08:20:00|6494.4|6479.4|6494.2|6479.2|6496.2|6481.2|6493.9|6478.9|9
1741249500000|2025-03-06 08:25:00|6494.1|6479.1|6491.9|6476.9|6494.2|6479.2|6490|6475|6
1741249800000|2025-03-06 08:30:00|6490.8|6475.8|6492.4|6477.4|6492.4|6477.4|6489.9|6474.9|5
1741250100000|2025-03-06 08:35:00|6491.9|6476.9|6491.9|6476.9|6493.7|6478.7|6491.9|6476.9|10
1741250400000|2025-03-06 08:40:00|6488.9|6473.9|6486.4|6471.4|6488.9|6473.9|6485.9|6470.9|21
1741250700000|2025-03-06 08:45:00|6486.5|6471.5|6485.9|6470.9|6487.8|6472.8|6485.4|6470.4|15
1741251000000|2025-03-06 08:50:00|6485.8|6470.8|6484.4|6469.4|6485.8|6470.8|6482.9|6467.9|38
1741251300000|2025-03-06 08:55:00|6484.1|6469.1|6483.1|6468.1|6484.1|6469.1|6482.1|6467.1|25
1741251600000|2025-03-06 09:00:00|6483.4|6468.4|6486.8|6471.8|6487.6|6472.6|6481.8|6466.8|77
1741251900000|2025-03-06 09:05:00|6486.4|6471.4|6497.8|6482.8|6498.8|6483.8|6485.9|6470.9|16
1741252200000|2025-03-06 09:10:00|6497.4|6482.4|6503.3|6488.3|6503.4|6488.4|6497.3|6482.3|13
1741252500000|2025-03-06 09:15:00|6502.9|6487.9|6507.3|6492.3|6509.2|6494.2|6502.8|6487.8|17
1741252800000|2025-03-06 09:20:00|6506.8|6491.8|6506.3|6491.3|6511|6496|6506|6491|48
1741253100000|2025-03-06 09:25:00|6506.7|6491.7|6509.5|6494.5|6512|6497|6506.7|6491.7|18
1741253400000|2025-03-06 09:30:00|6509|6494|6513.7|6498.7|6513.7|6498.7|6506.5|6491.5|146
1741253700000|2025-03-06 09:35:00|6513|6498|6537.8|6522.8|6538.4|6523.4|6512|6497|214
1741254000000|2025-03-06 09:40:00|6537.9|6522.9|6535.9|6520.9|6538.3|6523.3|6532.4|6517.4|91
1741254300000|2025-03-06 09:45:00|6535.6|6520.6|6529.6|6514.6|6537.4|6522.4|6527.6|6512.6|67
1741254600000|2025-03-06 09:50:00|6529.9|6514.9|6533.3|6518.3|6539.1|6524.1|6529.1|6514.1|61
1741254900000|2025-03-06 09:55:00|6532.9|6517.9|6538.9|6523.9|6540.9|6525.9|6531.6|6516.6|67
1741255200000|2025-03-06 10:00:00|6538.2|6523.2|6537.4|6522.4|6541.1|6526.1|6530.6|6515.6|62
1741255500000|2025-03-06 10:05:00|6537.9|6522.9|6544|6529|6549.4|6534.4|6537.9|6522.9|72
1741255800000|2025-03-06 10:10:00|6544.5|6529.5|6546|6531|6548.5|6533.5|6543.2|6528.2|18
1741256100000|2025-03-06 10:15:00|6545|6530|6543.5|6528.5|6546.5|6531.5|6542.4|6527.4|18
1741256400000|2025-03-06 10:20:00|6544.2|6529.2|6544.7|6529.7|6546.7|6531.7|6543.5|6528.5|9
1741256700000|2025-03-06 10:25:00|6545|6530|6548.7|6533.7|6550|6535|6545|6530|19
1741257000000|2025-03-06 10:30:00|6547.3|6532.3|6546.1|6531.1|6551.4|6536.4|6545.5|6530.5|40
1741257300000|2025-03-06 10:35:00|6546.4|6531.4|6542.9|6527.9|6550.9|6535.9|6542.2|6527.2|59
1741257600000|2025-03-06 10:40:00|6543.1|6528.1|6538.1|6523.1|6544.1|6529.1|6537.7|6522.7|23
1741257900000|2025-03-06 10:45:00|6537.7|6522.7|6536.1|6521.1|6538.6|6523.6|6533.7|6518.7|36
1741258200000|2025-03-06 10:50:00|6535.7|6520.7|6532.6|6517.6|6535.7|6520.7|6532.2|6517.2|16
1741258500000|2025-03-06 10:55:00|6532.2|6517.2|6537.9|6522.9|6539.4|6524.4|6525.9|6510.9|82
1741258800000|2025-03-06 11:00:00|6537.5|6522.5|6526.1|6511.1|6537.5|6522.5|6524.6|6509.6|40
1741259100000|2025-03-06 11:05:00|6527.2|6512.2|6526.6|6511.6|6529.2|6514.2|6526.2|6511.2|7
1741259400000|2025-03-06 11:10:00|6526.7|6511.7|6519.7|6504.7|6529.2|6514.2|6519.7|6504.7|17
1741259700000|2025-03-06 11:15:00|6519.4|6504.4|6521.3|6506.3|6521.3|6506.3|6511.5|6496.5|43
1741260000000|2025-03-06 11:20:00|6522|6507|6516.1|6501.1|6522.4|6507.4|6512.1|6497.1|34
1741260300000|2025-03-06 11:25:00|6516.6|6501.6|6516|6501|6517.1|6502.1|6514.6|6499.6|8
1741260600000|2025-03-06 11:30:00|6516.3|6501.3|6514.6|6499.6|6521.5|6506.5|6514.6|6499.6|48
1741260900000|2025-03-06 11:35:00|6515.2|6500.2|6523.9|6508.9|6524.4|6509.4|6515.2|6500.2|32
1741261200000|2025-03-06 11:40:00|6524.4|6509.4|6522.7|6507.7|6527.3|6512.3|6520.6|6505.6|32
1741261500000|2025-03-06 11:45:00|6520.2|6505.2|6522.4|6507.4|6523.6|6508.6|6519.2|6504.2|22
1741261800000|2025-03-06 11:50:00|6522.1|6507.1|6519.4|6504.4|6522.9|6507.9|6519.1|6504.1|8
1741262100000|2025-03-06 11:55:00|6520.1|6505.1|6516.9|6501.9|6521.9|6506.9|6515.6|6500.6|18
1741262400000|2025-03-06 12:00:00|6517.1|6502.1|6516.7|6501.7|6517.6|6502.6|6510.4|6495.4|47
1741262700000|2025-03-06 12:05:00|6519.6|6504.6|6518.4|6503.4|6521.1|6506.1|6518|6503|8
1741263000000|2025-03-06 12:10:00|6518|6503|6521.4|6506.4|6521.9|6506.9|6513.7|6498.7|39
1741263300000|2025-03-06 12:15:00|6521.3|6506.3|6523.8|6508.8|6523.8|6508.8|6517.8|6502.8|16
1741263600000|2025-03-06 12:20:00|6524.3|6509.3|6522.4|6507.4|6526.1|6511.1|6519.4|6504.4|51
1741263900000|2025-03-06 12:25:00|6521.9|6506.9|6517.3|6502.3|6521.9|6506.9|6517.3|6502.3|36
1741264200000|2025-03-06 12:30:00|6516.9|6501.9|6505.6|6490.6|6516.9|6501.9|6504.1|6489.1|57
1741264500000|2025-03-06 12:35:00|6505.2|6490.2|6497.2|6482.2|6505.2|6490.2|6481.6|6466.6|129
1741264800000|2025-03-06 12:40:00|6497.6|6482.6|6503.4|6488.4|6506.9|6491.9|6497.4|6482.4|23
1741265100000|2025-03-06 12:45:00|6503.9|6488.9|6499.1|6484.1|6508.6|6493.6|6498.7|6483.7|25
1741265400000|2025-03-06 12:50:00|6498.2|6483.2|6493.1|6478.1|6499.5|6484.5|6492.7|6477.7|33
1741265700000|2025-03-06 12:55:00|6490.6|6475.6|6487.2|6472.2|6494.2|6479.2|6481.4|6466.4|129
1741266000000|2025-03-06 13:00:00|6485.8|6470.8|6476.3|6461.3|6488.8|6473.8|6474.8|6459.8|164
1741266300000|2025-03-06 13:05:00|6476|6461|6493.2|6478.2|6499.4|6484.4|6474.3|6459.3|175
1741266600000|2025-03-06 13:10:00|6492.2|6477.2|6480.2|6465.2|6492.2|6477.2|6472.5|6457.5|106
1741266900000|2025-03-06 13:15:00|6482.7|6467.7|6499.1|6484.1|6500.6|6485.6|6482.3|6467.3|92
1741267200000|2025-03-06 13:20:00|6495.9|6480.9|6490.4|6475.4|6497.7|6482.7|6482.7|6467.7|111
1741267500000|2025-03-06 13:25:00|6490.1|6475.1|6485|6470|6491.1|6476.1|6475.9|6460.9|110
1741267800000|2025-03-06 13:30:00|6485.4|6470.4|6484.2|6469.2|6486.9|6471.9|6475.1|6460.1|129
1741268100000|2025-03-06 13:35:00|6483.2|6468.2|6507.5|6492.5|6507.9|6492.9|6481.8|6466.8|197
1741268400000|2025-03-06 13:40:00|6508|6493|6523.6|6508.6|6525.3|6510.3|6502|6487|113
1741268700000|2025-03-06 13:45:00|6523.3|6508.3|6533.7|6518.7|6534|6519|6516.2|6501.2|122
1741269000000|2025-03-06 13:50:00|6533.5|6518.5|6530.1|6515.1|6535.4|6520.4|6523.3|6508.3|81
1741269300000|2025-03-06 13:55:00|6529.8|6514.8|6537.3|6522.3|6541.5|6526.5|6527.3|6512.3|143
1741269600000|2025-03-06 14:00:00|6537.2|6522.2|6545.5|6530.5|6549.1|6534.1|6527.2|6512.2|298
1741269900000|2025-03-06 14:05:00|6546.2|6531.2|6596.7|6581.7|6599.4|6584.4|6540.8|6525.8|425
1741270200000|2025-03-06 14:10:00|6599.2|6584.2|6578.7|6563.7|6599.2|6584.2|6576.3|6561.3|349
1741270500000|2025-03-06 14:15:00|6579|6564|6573.3|6558.3|6586.4|6571.4|6573.3|6558.3|184
1741270800000|2025-03-06 14:20:00|6575.9|6560.9|6581.7|6566.7|6586.3|6571.3|6573.4|6558.4|174
1741271100000|2025-03-06 14:25:00|6582.8|6567.8|6590.8|6575.8|6594.3|6579.3|6580.3|6565.3|187
1741271400000|2025-03-06 14:30:00|6591.3|6576.3|6604.8|6589.8|6605.1|6590.1|6572|6557|433
1741271700000|2025-03-06 14:35:00|6604.6|6589.6|6590.2|6575.2|6607.6|6592.6|6590.2|6575.2|485
1741272000000|2025-03-06 14:40:00|6590.1|6575.1|6608|6593|6611|6596|6588.6|6573.6|284
1741272300000|2025-03-06 14:45:00|6607.7|6592.7|6610.2|6595.2|6610.8|6595.8|6601.4|6586.4|492
1741272600000|2025-03-06 14:50:00|6610.4|6595.4|6613.7|6598.7|6613.7|6598.7|6597.5|6582.5|317
1741272900000|2025-03-06 14:55:00|6613.3|6598.3|6600.8|6585.8|6613.3|6598.3|6600.3|6585.3|172
1741273200000|2025-03-06 15:00:00|6600.7|6585.7|6604.6|6589.6|6604.6|6589.6|6583.6|6568.6|287
1741273500000|2025-03-06 15:05:00|6605.5|6590.5|6588.2|6573.2|6608.3|6593.3|6585.5|6570.5|204
1741273800000|2025-03-06 15:10:00|6588.5|6573.5|6598.5|6583.5|6599|6584|6586.8|6571.8|174
1741274100000|2025-03-06 15:15:00|6598.1|6583.1|6596.5|6581.5|6598.8|6583.8|6591.3|6576.3|147
1741274400000|2025-03-06 15:20:00|6596.1|6581.1|6577.6|6562.6|6596.3|6581.3|6569.6|6554.6|367
1741274700000|2025-03-06 15:25:00|6577.2|6562.2|6578.6|6563.6|6579.9|6564.9|6568.9|6553.9|238
1741275000000|2025-03-06 15:30:00|6578.5|6563.5|6572.9|6557.9|6592.1|6577.1|6569.9|6554.9|240
1741275300000|2025-03-06 15:35:00|6573.1|6558.1|6566.9|6551.9|6577.9|6562.9|6554.6|6539.6|281
1741275600000|2025-03-06 15:40:00|6567.2|6552.2|6576.5|6561.5|6580.3|6565.3|6566.6|6551.6|256
1741275900000|2025-03-06 15:45:00|6576.7|6561.7|6586.5|6571.5|6589.2|6574.2|6573|6558|324
1741276200000|2025-03-06 15:50:00|6586.8|6571.8|6566.3|6551.3|6586.8|6571.8|6562.4|6547.4|235
1741276500000|2025-03-06 15:55:00|6565.2|6550.2|6573.1|6558.1|6573.5|6558.5|6564.5|6549.5|282
1741276800000|2025-03-06 16:00:00|6573|6558|6576.8|6561.8|6579.5|6564.5|6571.1|6556.1|114
1741277100000|2025-03-06 16:05:00|6577.2|6562.2|6583.5|6568.5|6583.8|6568.8|6576.8|6561.8|148
1741277400000|2025-03-06 16:10:00|6583.6|6568.6|6584.7|6569.7|6586.3|6571.3|6578.4|6563.4|153
1741277700000|2025-03-06 16:15:00|6585|6570|6598.1|6583.1|6598.1|6583.1|6584.3|6569.3|105
1741278000000|2025-03-06 16:20:00|6598.2|6583.2|6593.4|6578.4|6599.1|6584.1|6591|6576|144
1741278300000|2025-03-06 16:25:00|6593.5|6578.5|6603.4|6588.4|6606.4|6591.4|6588.2|6573.2|173
1741278600000|2025-03-06 16:30:00|6603.6|6588.6|6599.8|6584.8|6606.2|6591.2|6592.4|6577.4|315
1741278900000|2025-03-06 16:35:00|6596.6|6581.6|6590.8|6575.8|6603.6|6588.6|6588.2|6573.2|185
1741279200000|2025-03-06 16:40:00|6591.2|6576.2|6590.5|6575.5|6595.1|6580.1|6587.8|6572.8|112
1741279500000|2025-03-06 16:45:00|6590.8|6575.8|6590.2|6575.2|6593.8|6578.8|6586.2|6571.2|84
1741279800000|2025-03-06 16:50:00|6590.4|6575.4|6592.9|6577.9|6594.4|6579.4|6589.2|6574.2|68
1741280100000|2025-03-06 16:55:00|6592.5|6577.5|6591.5|6576.5|6594.2|6579.2|6588.9|6573.9|110
1741280400000|2025-03-06 17:00:00|6591|6576|6586.3|6571.3|6597.7|6582.7|6584.3|6569.3|160
1741280700000|2025-03-06 17:05:00|6586.2|6571.2|6573|6558|6589.8|6574.8|6567.8|6552.8|206
1741281000000|2025-03-06 17:10:00|6573.6|6558.6|6572.6|6557.6|6575|6560|6567.7|6552.7|114
1741281300000|2025-03-06 17:15:00|6572.7|6557.7|6565.6|6550.6|6578.8|6563.8|6565.6|6550.6|258
1741281600000|2025-03-06 17:20:00|6565.2|6550.2|6578.1|6563.1|6578.3|6563.3|6565.2|6550.2|96
1741281900000|2025-03-06 17:25:00|6579.2|6564.2|6582.9|6567.9|6583.4|6568.4|6579.2|6564.2|85
1741282200000|2025-03-06 17:30:00|6582.8|6567.8|6586.5|6571.5|6588.4|6573.4|6580.6|6565.6|136
1741282500000|2025-03-06 17:35:00|6585.8|6570.8|6583.1|6568.1|6585.8|6570.8|6581.2|6566.2|117
1741282800000|2025-03-06 17:40:00|6582.9|6567.9|6587.2|6572.2|6588.7|6573.7|6582.9|6567.9|101
1741283100000|2025-03-06 17:45:00|6587.6|6572.6|6588.8|6573.8|6589|6574|6586.9|6571.9|262
1741283400000|2025-03-06 17:50:00|6588.9|6573.9|6587.3|6572.3|6588.9|6573.9|6580.9|6565.9|164
1741283700000|2025-03-06 17:55:00|6586.8|6571.8|6584.1|6569.1|6587.8|6572.8|6580.9|6565.9|81
1741284000000|2025-03-06 18:00:00|6584.3|6569.3|6586.2|6571.2|6587.6|6572.6|6583.4|6568.4|97
1741284300000|2025-03-06 18:05:00|6586.4|6571.4|6580.9|6565.9|6587.4|6572.4|6580|6565|116
1741284600000|2025-03-06 18:10:00|6581.1|6566.1|6584.5|6569.5|6585.7|6570.7|6581.1|6566.1|121
1741284900000|2025-03-06 18:15:00|6584.4|6569.4|6588.4|6573.4|6589.2|6574.2|6584.2|6569.2|69
1741285200000|2025-03-06 18:20:00|6588.5|6573.5|6587.7|6572.7|6588.9|6573.9|6585.9|6570.9|93
1741285500000|2025-03-06 18:25:00|6587.4|6572.4|6575.7|6560.7|6587.4|6572.4|6573.9|6558.9|173
1741285800000|2025-03-06 18:30:00|6574.9|6559.9|6563.7|6548.7|6578.1|6563.1|6563.7|6548.7|189
1741286100000|2025-03-06 18:35:00|6563.9|6548.9|6562|6547|6569.7|6554.7|6561.7|6546.7|155
1741286400000|2025-03-06 18:40:00|6561.7|6546.7|6566.8|6551.8|6567.6|6552.6|6561.3|6546.3|124
1741286700000|2025-03-06 18:45:00|6567.2|6552.2|6566.6|6551.6|6575.1|6560.1|6566.6|6551.6|121
1741287000000|2025-03-06 18:50:00|6566.3|6551.3|6574.3|6559.3|6575.8|6560.8|6566.3|6551.3|120
1741287300000|2025-03-06 18:55:00|6574.7|6559.7|6575.2|6560.2|6578|6563|6573|6558|185
1741287600000|2025-03-06 19:00:00|6575.5|6560.5|6576.9|6561.9|6587.5|6572.5|6574.3|6559.3|345
1741287900000|2025-03-06 19:05:00|6576.8|6561.8|6558.4|6543.4|6581.7|6566.7|6558.3|6543.3|699
1741288200000|2025-03-06 19:10:00|6558.8|6543.8|6562.9|6547.9|6567.1|6552.1|6538.2|6523.2|2248
1741288500000|2025-03-06 19:15:00|6563.2|6548.2|6562.3|6547.3|6567.7|6552.7|6560|6545|249
1741288800000|2025-03-06 19:20:00|6561.8|6546.8|6561.8|6546.8|6561.8|6546.8|6561.8|6546.8|0
1741312800000|2025-03-07 02:00:00|6555.9|6540.9|6562.3|6547.3|6563.9|6548.9|6554.8|6539.8|107
1741313100000|2025-03-07 02:05:00|6562.2|6547.2|6564.2|6549.2|6564.7|6549.7|6558.2|6543.2|14
1741313400000|2025-03-07 02:10:00|6564.3|6549.3|6558.3|6543.3|6564.7|6549.7|6558.2|6543.2|47
1741313700000|2025-03-07 02:15:00|6558.2|6543.2|6555.3|6540.3|6558.2|6543.2|6553|6538|18
1741314000000|2025-03-07 02:20:00|6555|6540|6557.2|6542.2|6559.2|6544.2|6552|6537|2
1741314300000|2025-03-07 02:25:00|6556.2|6541.2|6562.7|6547.7|6562.9|6547.9|6556.1|6541.1|6
1741314600000|2025-03-07 02:30:00|6563.6|6548.6|6564.7|6549.7|6565.7|6550.7|6560.6|6545.6|22
1741314900000|2025-03-07 02:35:00|6562.9|6547.9|6563.7|6548.7|6565.2|6550.2|6562.9|6547.9|10
1741315200000|2025-03-07 02:40:00|6561.6|6546.6|6547.6|6532.6|6561.6|6546.6|6547.5|6532.5|27
1741315500000|2025-03-07 02:45:00|6550.8|6535.8|6554.8|6539.8|6557.2|6542.2|6550.8|6535.8|31
1741315800000|2025-03-07 02:50:00|6554.5|6539.5|6552.3|6537.3|6556.8|6541.8|6550.1|6535.1|5
1741316100000|2025-03-07 02:55:00|6552|6537|6554|6539|6554.5|6539.5|6552|6537|1
1741316400000|2025-03-07 03:00:00|6553|6538|6551.2|6536.2|6555.5|6540.5|6550.5|6535.5|4
1741316700000|2025-03-07 03:05:00|6551.3|6536.3|6548.2|6533.2|6551.3|6536.3|6547.3|6532.3|11
1741317000000|2025-03-07 03:10:00|6548.3|6533.3|6544.5|6529.5|6551.4|6536.4|6544.5|6529.5|4
1741317300000|2025-03-07 03:15:00|6544.7|6529.7|6544.8|6529.8|6546|6531|6543.4|6528.4|10
1741317600000|2025-03-07 03:20:00|6544.7|6529.7|6545.7|6530.7|6545.7|6530.7|6543.8|6528.8|3
1741317900000|2025-03-07 03:25:00|6544.8|6529.8|6543.8|6528.8|6548|6533|6543.7|6528.7|9
1741318200000|2025-03-07 03:30:00|6544.2|6529.2|6537.7|6522.7|6546.5|6531.5|6531.5|6516.5|36
1741318500000|2025-03-07 03:35:00|6537.3|6522.3|6532.5|6517.5|6537.3|6522.3|6530|6515|27
1741318800000|2025-03-07 03:40:00|6534|6519|6533.5|6518.5|6534|6519|6533|6518|2
1741319100000|2025-03-07 03:45:00|6533|6518|6538.9|6523.9|6539.7|6524.7|6532.5|6517.5|9
1741319400000|2025-03-07 03:50:00|6538.5|6523.5|6538.4|6523.4|6539.7|6524.7|6538.4|6523.4|2
1741319700000|2025-03-07 03:55:00|6538.7|6523.7|6539.7|6524.7|6539.7|6524.7|6538.4|6523.4|0
1741320000000|2025-03-07 04:00:00|6540.4|6525.4|6538.7|6523.7|6540.4|6525.4|6538.2|6523.2|3
1741320300000|2025-03-07 04:05:00|6539.6|6524.6|6539.7|6524.7|6539.7|6524.7|6539.2|6524.2|0
1741320600000|2025-03-07 04:10:00|6539.4|6524.4|6539.4|6524.4|6539.7|6524.7|6539.2|6524.2|0
1741320900000|2025-03-07 04:15:00|6539.2|6524.2|6538.3|6523.3|6539.2|6524.2|6537.9|6522.9|1
1741321200000|2025-03-07 04:20:00|6538.6|6523.6|6538.8|6523.8|6538.8|6523.8|6538.4|6523.4|1
1741321500000|2025-03-07 04:25:00|6538.4|6523.4|6538.8|6523.8|6539.3|6524.3|6538.4|6523.4|0
1741321800000|2025-03-07 04:30:00|6539.8|6524.8|6541.6|6526.6|6543.6|6528.6|6539.8|6524.8|13
1741322100000|2025-03-07 04:35:00|6542.3|6527.3|6541.5|6526.5|6544.6|6529.6|6540.8|6525.8|2
1741322400000|2025-03-07 04:40:00|6541.1|6526.1|6542.5|6527.5|6542.5|6527.5|6540.1|6525.1|1
1741322700000|2025-03-07 04:45:00|6543.2|6528.2|6544.6|6529.6|6546.8|6531.8|6543.2|6528.2|2
1741323000000|2025-03-07 04:50:00|6545|6530|6545|6530|6546|6531|6544.6|6529.6|0
1741323300000|2025-03-07 04:55:00|6545.6|6530.6|6545.5|6530.5|6545.6|6530.6|6545.3|6530.3|0
1741323600000|2025-03-07 05:00:00|6545.2|6530.2|6540.8|6525.8|6545.4|6530.4|6540.8|6525.8|1
1741323900000|2025-03-07 05:05:00|6541.2|6526.2|6544.7|6529.7|6544.7|6529.7|6540.8|6525.8|1
1741324200000|2025-03-07 05:10:00|6545.5|6530.5|6541.7|6526.7|6545.5|6530.5|6541.7|6526.7|5
1741324500000|2025-03-07 05:15:00|6542|6527|6544.2|6529.2|6544.2|6529.2|6541.2|6526.2|4
1741324800000|2025-03-07 05:20:00|6544.5|6529.5|6544.2|6529.2|6545.2|6530.2|6544.2|6529.2|1
1741325100000|2025-03-07 05:25:00|6543.8|6528.8|6541.7|6526.7|6545.2|6530.2|6541.7|6526.7|1
1741325400000|2025-03-07 05:30:00|6542.2|6527.2|6541.1|6526.1|6542.5|6527.5|6538.3|6523.3|9
1741325700000|2025-03-07 05:35:00|6541.2|6526.2|6539.2|6524.2|6541.2|6526.2|6539.2|6524.2|0
1741326000000|2025-03-07 05:40:00|6539.4|6524.4|6540.1|6525.1|6541.4|6526.4|6539.2|6524.2|2
1741326300000|2025-03-07 05:45:00|6540.4|6525.4|6541.4|6526.4|6541.7|6526.7|6539.1|6524.1|1
1741326600000|2025-03-07 05:50:00|6540.9|6525.9|6536.4|6521.4|6540.9|6525.9|6536.4|6521.4|7
1741326900000|2025-03-07 05:55:00|6537.9|6522.9|6535|6520|6537.9|6522.9|6534.9|6519.9|5
1741327200000|2025-03-07 06:00:00|6535.4|6520.4|6526.5|6511.5|6536|6521|6525|6510|47
1741327500000|2025-03-07 06:05:00|6526.2|6511.2|6524.9|6509.9|6529.7|6514.7|6521.5|6506.5|40
1741327800000|2025-03-07 06:10:00|6525.6|6510.6|6528.6|6513.6|6528.6|6513.6|6525.2|6510.2|0
1741328100000|2025-03-07 06:15:00|6527.9|6512.9|6532.4|6517.4|6532.4|6517.4|6527.9|6512.9|7
1741328400000|2025-03-07 06:20:00|6532.6|6517.6|6531.4|6516.4|6533.1|6518.1|6528.4|6513.4|28
1741328700000|2025-03-07 06:25:00|6531.1|6516.1|6525.9|6510.9|6531.1|6516.1|6524.2|6509.2|12
1741329000000|2025-03-07 06:30:00|6527.1|6512.1|6521.9|6506.9|6527.4|6512.4|6521.1|6506.1|10
1741329300000|2025-03-07 06:35:00|6521.6|6506.6|6518.2|6503.2|6521.6|6506.6|6517.2|6502.2|11
1741329600000|2025-03-07 06:40:00|6517.9|6502.9|6519.1|6504.1|6520.4|6505.4|6517.1|6502.1|7
1741329900000|2025-03-07 06:45:00|6520.1|6505.1|6517.6|6502.6|6520.6|6505.6|6517.2|6502.2|14
1741330200000|2025-03-07 06:50:00|6518.3|6503.3|6520.3|6505.3|6521.1|6506.1|6518.3|6503.3|2
1741330500000|2025-03-07 06:55:00|6519.9|6504.9|6520.6|6505.6|6522.1|6507.1|6519.6|6504.6|3
1741330800000|2025-03-07 07:00:00|6521|6506|6526.1|6511.1|6534.2|6519.2|6521|6506|16
1741331100000|2025-03-07 07:05:00|6526|6511|6534.5|6519.5|6534.5|6519.5|6526|6511|4
1741331400000|2025-03-07 07:10:00|6536.9|6521.9|6536.7|6521.7|6537.7|6522.7|6534.5|6519.5|3
1741331700000|2025-03-07 07:15:00|6537.9|6522.9|6536.9|6521.9|6538.5|6523.5|6536.5|6521.5|3
1741332000000|2025-03-07 07:20:00|6537|6522|6537.4|6522.4|6538.2|6523.2|6536.7|6521.7|0
1741332300000|2025-03-07 07:25:00|6537.7|6522.7|6533.9|6518.9|6539.4|6524.4|6533.6|6518.6|6
1741332600000|2025-03-07 07:30:00|6534.2|6519.2|6537.6|6522.6|6537.6|6522.6|6531.9|6516.9|7
1741332900000|2025-03-07 07:35:00|6536.4|6521.4|6533.2|6518.2|6537.6|6522.6|6533.2|6518.2|9
1741333200000|2025-03-07 07:40:00|6533.6|6518.6|6536.1|6521.1|6536.4|6521.4|6533.2|6518.2|6
1741333500000|2025-03-07 07:45:00|6535.9|6520.9|6536.3|6521.3|6537.8|6522.8|6535.8|6520.8|19
1741333800000|2025-03-07 07:50:00|6536.8|6521.8|6535.3|6520.3|6538.8|6523.8|6535.3|6520.3|3
1741334100000|2025-03-07 07:55:00|6535.6|6520.6|6536.8|6521.8|6538.3|6523.3|6535.3|6520.3|4
1741334400000|2025-03-07 08:00:00|6535.8|6520.8|6532.3|6517.3|6536.3|6521.3|6530.4|6515.4|26
1741334700000|2025-03-07 08:05:00|6532.6|6517.6|6533.2|6518.2|6534.9|6519.9|6530.6|6515.6|6
1741335000000|2025-03-07 08:10:00|6532.8|6517.8|6538.3|6523.3|6538.3|6523.3|6532|6517|5
1741335300000|2025-03-07 08:15:00|6538|6523|6538.8|6523.8|6542.8|6527.8|6538|6523|5
1741335600000|2025-03-07 08:20:00|6538.1|6523.1|6538.8|6523.8|6539.2|6524.2|6535.6|6520.6|15
1741335900000|2025-03-07 08:25:00|6538.5|6523.5|6543|6528|6543|6528|6537.5|6522.5|10
1741336200000|2025-03-07 08:30:00|6543.2|6528.2|6551.2|6536.2|6551.9|6536.9|6543.2|6528.2|24
1741336500000|2025-03-07 08:35:00|6551.5|6536.5|6551.7|6536.7|6552.2|6537.2|6549.3|6534.3|12
1741336800000|2025-03-07 08:40:00|6551.2|6536.2|6555.2|6540.2|6555.5|6540.5|6549|6534|17
1741337100000|2025-03-07 08:45:00|6556|6541|6564.4|6549.4|6564.4|6549.4|6556|6541|31
1741337400000|2025-03-07 08:50:00|6564.3|6549.3|6573.4|6558.4|6574.8|6559.8|6564.1|6549.1|65
1741337700000|2025-03-07 08:55:00|6574.1|6559.1|6563.7|6548.7|6574.1|6559.1|6563.2|6548.2|25
1741338000000|2025-03-07 09:00:00|6564.1|6549.1|6577.9|6562.9|6580.3|6565.3|6564.1|6549.1|68
1741338300000|2025-03-07 09:05:00|6578.1|6563.1|6574.4|6559.4|6578.1|6563.1|6571.7|6556.7|40
1741338600000|2025-03-07 09:10:00|6574.8|6559.8|6572.4|6557.4|6574.9|6559.9|6568.7|6553.7|8
1741338900000|2025-03-07 09:15:00|6571.7|6556.7|6565.7|6550.7|6572.1|6557.1|6565.2|6550.2|22
1741339200000|2025-03-07 09:20:00|6564.7|6549.7|6550.4|6535.4|6564.7|6549.7|6550.2|6535.2|18
1741339500000|2025-03-07 09:25:00|6551.4|6536.4|6553.2|6538.2|6555.7|6540.7|6550.7|6535.7|14
1741339800000|2025-03-07 09:30:00|6555.7|6540.7|6554.2|6539.2|6557.7|6542.7|6551.2|6536.2|11
1741340100000|2025-03-07 09:35:00|6554.7|6539.7|6554.2|6539.2|6556.2|6541.2|6551.2|6536.2|20
1741340400000|2025-03-07 09:40:00|6553.7|6538.7|6561.2|6546.2|6561.6|6546.6|6551|6536|48
1741340700000|2025-03-07 09:45:00|6562.3|6547.3|6557.2|6542.2|6563.2|6548.2|6556.6|6541.6|44
1741341000000|2025-03-07 09:50:00|6557.6|6542.6|6553.3|6538.3|6557.7|6542.7|6551.2|6536.2|12
1741341300000|2025-03-07 09:55:00|6553.7|6538.7|6550.2|6535.2|6554.7|6539.7|6546.4|6531.4|18
1741341600000|2025-03-07 10:00:00|6552.2|6537.2|6542.8|6527.8|6555.7|6540.7|6542.8|6527.8|31
1741341900000|2025-03-07 10:05:00|6542.4|6527.4|6539.3|6524.3|6542.8|6527.8|6537.4|6522.4|23
1741342200000|2025-03-07 10:10:00|6538.8|6523.8|6538.3|6523.3|6540.3|6525.3|6537.9|6522.9|4
1741342500000|2025-03-07 10:15:00|6538.4|6523.4|6536.9|6521.9|6539.4|6524.4|6533.8|6518.8|34
1741342800000|2025-03-07 10:20:00|6535.4|6520.4|6541.1|6526.1|6542.8|6527.8|6535.4|6520.4|10
1741343100000|2025-03-07 10:25:00|6540.9|6525.9|6541.4|6526.4|6542.8|6527.8|6540.6|6525.6|4
1741343400000|2025-03-07 10:30:00|6544.8|6529.8|6547.3|6532.3|6547.3|6532.3|6542.9|6527.9|12
1741343700000|2025-03-07 10:35:00|6548|6533|6547.6|6532.6|6549.3|6534.3|6545.3|6530.3|10
1741344000000|2025-03-07 10:40:00|6547.3|6532.3|6549.8|6534.8|6550.7|6535.7|6546.3|6531.3|2
1741344300000|2025-03-07 10:45:00|6550.7|6535.7|6550.7|6535.7|6550.7|6535.7|6550.7|6535.7|0
1741344600000|2025-03-07 10:50:00|6551.8|6536.8|6556.3|6541.3|6556.3|6541.3|6547.5|6532.5|16
1741344900000|2025-03-07 10:55:00|6556|6541|6556.5|6541.5|6558.2|6543.2|6553.8|6538.8|7
1741345200000|2025-03-07 11:00:00|6556.7|6541.7|6553.3|6538.3|6556.7|6541.7|6552.8|6537.8|6
1741345500000|2025-03-07 11:05:00|6552.3|6537.3|6551.3|6536.3|6554|6539|6549.8|6534.8|13
1741345800000|2025-03-07 11:10:00|6549.3|6534.3|6545.8|6530.8|6550.3|6535.3|6544.5|6529.5|27
1741346100000|2025-03-07 11:15:00|6545.3|6530.3|6542.9|6527.9|6545.3|6530.3|6541.5|6526.5|15
1741346400000|2025-03-07 11:20:00|6543|6528|6542.9|6527.9|6547.4|6532.4|6539.9|6524.9|42
1741346700000|2025-03-07 11:25:00|6542.5|6527.5|6542.4|6527.4|6545.5|6530.5|6542|6527|13
1741347000000|2025-03-07 11:30:00|6542|6527|6539.9|6524.9|6543.9|6528.9|6539.9|6524.9|16
1741347300000|2025-03-07 11:35:00|6541|6526|6542.5|6527.5|6545|6530|6539.9|6524.9|43
1741347600000|2025-03-07 11:40:00|6542.2|6527.2|6539.9|6524.9|6542.9|6527.9|6539.9|6524.9|7
1741347900000|2025-03-07 11:45:00|6540.4|6525.4|6535.8|6520.8|6542.5|6527.5|6535.2|6520.2|42
1741348200000|2025-03-07 11:50:00|6534.8|6519.8|6536.2|6521.2|6539.4|6524.4|6534.5|6519.5|17
1741348500000|2025-03-07 11:55:00|6536|6521|6536.2|6521.2|6537.5|6522.5|6531.7|6516.7|37
1741348800000|2025-03-07 12:00:00|6535.7|6520.7|6528.5|6513.5|6535.7|6520.7|6528.5|6513.5|77
1741349100000|2025-03-07 12:05:00|6527.8|6512.8|6530.2|6515.2|6531.7|6516.7|6521.5|6506.5|57
1741349400000|2025-03-07 12:10:00|6530.7|6515.7|6522.5|6507.5|6530.7|6515.7|6521.5|6506.5|14
1741349700000|2025-03-07 12:15:00|6523|6508|6527.5|6512.5|6527.5|6512.5|6521.6|6506.6|45
1741350000000|2025-03-07 12:20:00|6527.8|6512.8|6531.3|6516.3|6534.7|6519.7|6527.5|6512.5|17
1741350300000|2025-03-07 12:25:00|6531.7|6516.7|6527.7|6512.7|6531.7|6516.7|6527.4|6512.4|12
1741350600000|2025-03-07 12:30:00|6528.4|6513.4|6530.4|6515.4|6530.4|6515.4|6523.5|6508.5|10
1741350900000|2025-03-07 12:35:00|6530.7|6515.7|6530.1|6515.1|6531.4|6516.4|6528|6513|12
1741351200000|2025-03-07 12:40:00|6529.7|6514.7|6527.4|6512.4|6530.7|6515.7|6524.2|6509.2|8
1741351500000|2025-03-07 12:45:00|6526.7|6511.7|6527.4|6512.4|6527.4|6512.4|6524.9|6509.9|8
1741351800000|2025-03-07 12:50:00|6528.6|6513.6|6525.1|6510.1|6528.6|6513.6|6524.4|6509.4|23
1741352100000|2025-03-07 12:55:00|6524.9|6509.9|6533.4|6518.4|6533.4|6518.4|6524.9|6509.9|14
1741352400000|2025-03-07 13:00:00|6533.8|6518.8|6520.6|6505.6|6534.4|6519.4|6517.3|6502.3|200
1741352700000|2025-03-07 13:05:00|6520.8|6505.8|6516.6|6501.6|6523.4|6508.4|6510.2|6495.2|173
1741353000000|2025-03-07 13:10:00|6516.7|6501.7|6511.1|6496.1|6518.9|6503.9|6510.1|6495.1|48
1741353300000|2025-03-07 13:15:00|6510.8|6495.8|6517.3|6502.3|6519.3|6504.3|6510.1|6495.1|91
1741353600000|2025-03-07 13:20:00|6516.8|6501.8|6511.6|6496.6|6518.3|6503.3|6510.6|6495.6|64
1741353900000|2025-03-07 13:25:00|6513.6|6498.6|6517.9|6502.9|6520.9|6505.9|6512.2|6497.2|48
1741354200000|2025-03-07 13:30:00|6518.1|6503.1|6546|6531|6546.1|6531.1|6517.2|6502.2|284
1741354500000|2025-03-07 13:35:00|6545.1|6530.1|6542.3|6527.3|6550.3|6535.3|6538.1|6523.1|172
1741354800000|2025-03-07 13:40:00|6542.1|6527.1|6534.7|6519.7|6542.6|6527.6|6531.6|6516.6|42
1741355100000|2025-03-07 13:45:00|6534|6519|6548.9|6533.9|6549.7|6534.7|6534|6519|167
1741355400000|2025-03-07 13:50:00|6548.7|6533.7|6525.2|6510.2|6549.7|6534.7|6524.7|6509.7|43
1741355700000|2025-03-07 13:55:00|6522.8|6507.8|6532.1|6517.1|6536.7|6521.7|6519.2|6504.2|74
1741356000000|2025-03-07 14:00:00|6531.7|6516.7|6537.6|6522.6|6542.6|6527.6|6525.1|6510.1|136
1741356300000|2025-03-07 14:05:00|6537.1|6522.1|6534.4|6519.4|6541.3|6526.3|6528.1|6513.1|66
1741356600000|2025-03-07 14:10:00|6536.3|6521.3|6536.4|6521.4|6538.3|6523.3|6533.3|6518.3|18
1741356900000|2025-03-07 14:15:00|6535.9|6520.9|6542.8|6527.8|6548.4|6533.4|6534.9|6519.9|68
1741357200000|2025-03-07 14:20:00|6542.9|6527.9|6549.4|6534.4|6551.4|6536.4|6542.2|6527.2|33
1741357500000|2025-03-07 14:25:00|6548.9|6533.9|6542.6|6527.6|6551.1|6536.1|6542.1|6527.1|56
1741357800000|2025-03-07 14:30:00|6545.9|6530.9|6555.8|6540.8|6555.8|6540.8|6542.3|6527.3|199
1741358100000|2025-03-07 14:35:00|6555.5|6540.5|6555.5|6540.5|6561.3|6546.3|6552.1|6537.1|159
1741358400000|2025-03-07 14:40:00|6555.8|6540.8|6561.7|6546.7|6566|6551|6554.5|6539.5|167
1741358700000|2025-03-07 14:45:00|6561|6546|6569|6554|6571.9|6556.9|6560.8|6545.8|211
1741359000000|2025-03-07 14:50:00|6567.5|6552.5|6570.9|6555.9|6574.7|6559.7|6564.5|6549.5|151
1741359300000|2025-03-07 14:55:00|6569.9|6554.9|6566.7|6551.7|6569.9|6554.9|6563.7|6548.7|154
1741359600000|2025-03-07 15:00:00|6567.2|6552.2|6579|6564|6582.7|6567.7|6559.6|6544.6|164
1741359900000|2025-03-07 15:05:00|6577.2|6562.2|6580.2|6565.2|6584.4|6569.4|6571.6|6556.6|238
1741360200000|2025-03-07 15:10:00|6580.4|6565.4|6576|6561|6582.9|6567.9|6574.2|6559.2|87
1741360500000|2025-03-07 15:15:00|6576.7|6561.7|6573.6|6558.6|6579.2|6564.2|6569.2|6554.2|106
1741360800000|2025-03-07 15:20:00|6573.9|6558.9|6580.8|6565.8|6581.8|6566.8|6564.2|6549.2|201
1741361100000|2025-03-07 15:25:00|6579.9|6564.9|6575.6|6560.6|6580.8|6565.8|6571.6|6556.6|52
1741361400000|2025-03-07 15:30:00|6576.3|6561.3|6579.8|6564.8|6583.9|6568.9|6576.3|6561.3|178
1741361700000|2025-03-07 15:35:00|6579.3|6564.3|6570.9|6555.9|6580.3|6565.3|6564.1|6549.1|80
1741362000000|2025-03-07 15:40:00|6571.6|6556.6|6580.8|6565.8|6581.8|6566.8|6566.1|6551.1|112
1741362300000|2025-03-07 15:45:00|6580.6|6565.6|6603.6|6588.6|6605.8|6590.8|6579.6|6564.6|466
1741362600000|2025-03-07 15:50:00|6604.3|6589.3|6601.6|6586.6|6604.3|6589.3|6586.8|6571.8|331
1741362900000|2025-03-07 15:55:00|6601.3|6586.3|6595.1|6580.1|6603.8|6588.8|6594|6579|179
1741363200000|2025-03-07 16:00:00|6595.5|6580.5|6597.7|6582.7|6599.8|6584.8|6589.3|6574.3|174
1741363500000|2025-03-07 16:05:00|6597.8|6582.8|6608.5|6593.5|6608.9|6593.9|6597.8|6582.8|224
1741363800000|2025-03-07 16:10:00|6608.2|6593.2|6622.5|6607.5|6622.5|6607.5|6605.8|6590.8|228
1741364100000|2025-03-07 16:15:00|6622.9|6607.9|6613.5|6598.5|6623.5|6608.5|6612.5|6597.5|167
1741364400000|2025-03-07 16:20:00|6614.1|6599.1|6625.9|6610.9|6626.9|6611.9|6604.6|6589.6|228
1741364700000|2025-03-07 16:25:00|6624.9|6609.9|6611|6596|6624.9|6609.9|6607.1|6592.1|128
1741365000000|2025-03-07 16:30:00|6611.6|6596.6|6613.7|6598.7|6620.7|6605.7|6611.5|6596.5|113
1741365300000|2025-03-07 16:35:00|6615|6600|6609.5|6594.5|6622.7|6607.7|6600|6585|162
1741365600000|2025-03-07 16:40:00|6609|6594|6615.2|6600.2|6618.9|6603.9|6603|6588|154
1741365900000|2025-03-07 16:45:00|6615.4|6600.4|6618.4|6603.4|6618.4|6603.4|6609|6594|96
1741366200000|2025-03-07 16:50:00|6617.3|6602.3|6606|6591|6619|6604|6604.7|6589.7|77
1741366500000|2025-03-07 16:55:00|6604.5|6589.5|6598.5|6583.5|6604.5|6589.5|6592.7|6577.7|155
1741366800000|2025-03-07 17:00:00|6598.9|6583.9|6615|6600|6617.9|6602.9|6598.9|6583.9|109
1741367100000|2025-03-07 17:05:00|6614.9|6599.9|6616.5|6601.5|6624.2|6609.2|6613.5|6598.5|133
1741367400000|2025-03-07 17:10:00|6615|6600|6617.4|6602.4|6619.9|6604.9|6610.5|6595.5|120
1741367700000|2025-03-07 17:15:00|6617.1|6602.1|6621.1|6606.1|6624.7|6609.7|6614.6|6599.6|79
1741368000000|2025-03-07 17:20:00|6620.9|6605.9|6624.8|6609.8|6625.6|6610.6|6616.3|6601.3|95
1741368300000|2025-03-07 17:25:00|6624.6|6609.6|6626.6|6611.6|6627.3|6612.3|6622.3|6607.3|69
1741368600000|2025-03-07 17:30:00|6628.3|6613.3|6630.5|6615.5|6631.1|6616.1|6623.8|6608.8|144
1741368900000|2025-03-07 17:35:00|6630.6|6615.6|6626.3|6611.3|6634.3|6619.3|6624.4|6609.4|123
1741369200000|2025-03-07 17:40:00|6626.4|6611.4|6632.1|6617.1|6632.8|6617.8|6621.1|6606.1|121
1741369500000|2025-03-07 17:45:00|6634.1|6619.1|6633|6618|6635|6620|6629.6|6614.6|91
1741369800000|2025-03-07 17:50:00|6632.6|6617.6|6632.5|6617.5|6636|6621|6627.9|6612.9|155
1741370100000|2025-03-07 17:55:00|6633|6618|6632.6|6617.6|6633.1|6618.1|6627|6612|105
1741370400000|2025-03-07 18:00:00|6632.5|6617.5|6639.7|6624.7|6640|6625|6632.5|6617.5|98
1741370700000|2025-03-07 18:05:00|6639.8|6624.8|6639.4|6624.4|6648.2|6633.2|6638|6623|163
1741371000000|2025-03-07 18:10:00|6639.7|6624.7|6636|6621|6643|6628|6628.5|6613.5|118
1741371300000|2025-03-07 18:15:00|6635.5|6620.5|6624.1|6609.1|6636.3|6621.3|6617.1|6602.1|133
1741371600000|2025-03-07 18:20:00|6624.6|6609.6|6621.8|6606.8|6626.3|6611.3|6615.8|6600.8|101
1741371900000|2025-03-07 18:25:00|6621.6|6606.6|6632.1|6617.1|6633.1|6618.1|6620.9|6605.9|53
1741372200000|2025-03-07 18:30:00|6631.1|6616.1|6631.2|6616.2|6635.7|6620.7|6626.6|6611.6|118
1741372500000|2025-03-07 18:35:00|6633.2|6618.2|6640|6625|6641.7|6626.7|6632.7|6617.7|69
1741372800000|2025-03-07 18:40:00|6637.9|6622.9|6641.3|6626.3|6641.8|6626.8|6637.2|6622.2|83
1741373100000|2025-03-07 18:45:00|6641.5|6626.5|6643|6628|6646.7|6631.7|6639.9|6624.9|186
1741373400000|2025-03-07 18:50:00|6643.1|6628.1|6638|6623|6647.7|6632.7|6638|6623|89
1741373700000|2025-03-07 18:55:00|6637.5|6622.5|6640.5|6625.5|6640.5|6625.5|6633|6618|110
1741374000000|2025-03-07 19:00:00|6640.7|6625.7|6654.8|6639.8|6661|6646|6640.7|6625.7|318
1741374300000|2025-03-07 19:05:00|6654.3|6639.3|6651.4|6636.4|6660|6645|6649.4|6634.4|215
1741374600000|2025-03-07 19:10:00|6651|6636|6648.5|6633.5|6651|6636|6640.3|6625.3|1042
1741374900000|2025-03-07 19:15:00|6648.7|6633.7|6654.5|6639.5|6658.5|6643.5|6648.3|6633.3|226
1741375200000|2025-03-07 19:20:00|6654.6|6639.6|6654.6|6639.6|6654.6|6639.6|6654.6|6639.6|0
1741568400000|2025-03-10 01:00:00|6648.2|6633.2|6682.8|6667.8|6683.8|6668.8|6648.2|6633.2|291
1741568700000|2025-03-10 01:05:00|6683.3|6668.3|6683.5|6668.5|6693.1|6678.1|6682.3|6667.3|133
1741569000000|2025-03-10 01:10:00|6683|6668|6683.1|6668.1|6689.3|6674.3|6682.3|6667.3|14
1741569300000|2025-03-10 01:15:00|6683.3|6668.3|6691.4|6676.4|6692.6|6677.6|6683.3|6668.3|54
1741569600000|2025-03-10 01:20:00|6692|6677|6692.5|6677.5|6699.1|6684.1|6691|6676|102
1741569900000|2025-03-10 01:25:00|6692.6|6677.6|6695.3|6680.3|6698.8|6683.8|6692.6|6677.6|25
1741570200000|2025-03-10 01:30:00|6695.6|6680.6|6702.3|6687.3|6702.8|6687.8|6695.3|6680.3|51
1741570500000|2025-03-10 01:35:00|6702.5|6687.5|6701.3|6686.3|6704|6689|6700.3|6685.3|71
1741570800000|2025-03-10 01:40:00|6701.6|6686.6|6696.5|6681.5|6701.6|6686.6|6694.5|6679.5|18
1741571100000|2025-03-10 01:45:00|6695.1|6680.1|6692.8|6677.8|6698|6683|6691|6676|34
1741571400000|2025-03-10 01:50:00|6693.5|6678.5|6696.7|6681.7|6696.7|6681.7|6689|6674|25
1741571700000|2025-03-10 01:55:00|6696.3|6681.3|6694.2|6679.2|6696.3|6681.3|6693.8|6678.8|13
1741572000000|2025-03-10 02:00:00|6694.3|6679.3|6693.2|6678.2|6695.7|6680.7|6690.7|6675.7|21
1741572300000|2025-03-10 02:05:00|6693.7|6678.7|6690.9|6675.9|6694.3|6679.3|6688|6673|38
1741572600000|2025-03-10 02:10:00|6691.4|6676.4|6688.7|6673.7|6691.9|6676.9|6685.2|6670.2|23
1741572900000|2025-03-10 02:15:00|6689|6674|6687.2|6672.2|6689|6674|6685.8|6670.8|4
1741573200000|2025-03-10 02:20:00|6687.5|6672.5|6686.2|6671.2|6689.7|6674.7|6685.8|6670.8|16
1741573500000|2025-03-10 02:25:00|6686|6671|6686|6671|6686.9|6671.9|6685.2|6670.2|7
1741573800000|2025-03-10 02:30:00|6686.4|6671.4|6691.7|6676.7|6691.7|6676.7|6686|6671|5
1741574100000|2025-03-10 02:35:00|6691.2|6676.2|6690.7|6675.7|6691.7|6676.7|6690|6675|11
1741574400000|2025-03-10 02:40:00|6690.4|6675.4|6688.7|6673.7|6691.2|6676.2|6688.2|6673.2|5
1741574700000|2025-03-10 02:45:00|6689.2|6674.2|6682.9|6667.9|6689.2|6674.2|6681.7|6666.7|46
1741575000000|2025-03-10 02:50:00|6683.2|6668.2|6687.7|6672.7|6690.2|6675.2|6682.7|6667.7|57
1741575300000|2025-03-10 02:55:00|6688.6|6673.6|6686.1|6671.1|6688.6|6673.6|6685.9|6670.9|2
1741575600000|2025-03-10 03:00:00|6685.9|6670.9|6687.9|6672.9|6688.1|6673.1|6684.9|6669.9|33
1741575900000|2025-03-10 03:05:00|6688.9|6673.9|6693.6|6678.6|6693.8|6678.8|6688.9|6673.9|8
1741576200000|2025-03-10 03:10:00|6693.1|6678.1|6692.9|6677.9|6693.8|6678.8|6692.6|6677.6|36
1741576500000|2025-03-10 03:15:00|6692.6|6677.6|6688.4|6673.4|6692.6|6677.6|6687.4|6672.4|7
1741576800000|2025-03-10 03:20:00|6688.1|6673.1|6688.6|6673.6|6689.6|6674.6|6685.8|6670.8|11
1741577100000|2025-03-10 03:25:00|6689.1|6674.1|6690.1|6675.1|6692.1|6677.1|6689.1|6674.1|4
1741577400000|2025-03-10 03:30:00|6689.8|6674.8|6687.8|6672.8|6689.8|6674.8|6687.8|6672.8|3
1741577700000|2025-03-10 03:35:00|6687.6|6672.6|6684.8|6669.8|6687.6|6672.6|6683.1|6668.1|30
1741578000000|2025-03-10 03:40:00|6685.4|6670.4|6689.1|6674.1|6689.1|6674.1|6684.6|6669.6|7
1741578300000|2025-03-10 03:45:00|6689.4|6674.4|6689.6|6674.6|6691.1|6676.1|6689.4|6674.4|5
1741578600000|2025-03-10 03:50:00|6690|6675|6690|6675|6690.6|6675.6|6690|6675|1
1741578900000|2025-03-10 03:55:00|6690.1|6675.1|6688.5|6673.5|6690.1|6675.1|6688|6673|3
1741579200000|2025-03-10 04:00:00|6688.6|6673.6|6687.6|6672.6|6688.6|6673.6|6687.1|6672.1|5
1741579500000|2025-03-10 04:05:00|6686.8|6671.8|6689.6|6674.6|6690|6675|6686.3|6671.3|4
1741579800000|2025-03-10 04:10:00|6689.5|6674.5|6696.2|6681.2|6696.2|6681.2|6689.5|6674.5|6
1741580100000|2025-03-10 04:15:00|6696|6681|6696.2|6681.2|6697.7|6682.7|6695.7|6680.7|3
1741580400000|2025-03-10 04:20:00|6696.3|6681.3|6697.8|6682.8|6697.8|6682.8|6696.2|6681.2|3
1741580700000|2025-03-10 04:25:00|6697.3|6682.3|6694.2|6679.2|6697.3|6682.3|6693.5|6678.5|4
1741581000000|2025-03-10 04:30:00|6694.8|6679.8|6698|6683|6698.2|6683.2|6694.8|6679.8|4
1741581300000|2025-03-10 04:35:00|6697.2|6682.2|6697.7|6682.7|6698.2|6683.2|6697|6682|14
1741581600000|2025-03-10 04:40:00|6698|6683|6706.4|6691.4|6706.5|6691.5|6698|6683|22
1741581900000|2025-03-10 04:45:00|6707.7|6692.7|6707|6692|6710.2|6695.2|6704.7|6689.7|58
1741582200000|2025-03-10 04:50:00|6706|6691|6707|6692|6708.5|6693.5|6705.2|6690.2|25
1741582500000|2025-03-10 04:55:00|6706.7|6691.7|6704.5|6689.5|6706.7|6691.7|6704.5|6689.5|8
1741582800000|2025-03-10 05:00:00|6705|6690|6702.5|6687.5|6705|6690|6701.5|6686.5|4
1741583100000|2025-03-10 05:05:00|6703|6688|6704.5|6689.5|6704.5|6689.5|6699.7|6684.7|8
1741583400000|2025-03-10 05:10:00|6704.6|6689.6|6706.6|6691.6|6706.6|6691.6|6704.6|6689.6|5
1741583700000|2025-03-10 05:15:00|6705.9|6690.9|6706.6|6691.6|6706.6|6691.6|6705.6|6690.6|0
1741584000000|2025-03-10 05:20:00|6706.9|6691.9|6704.9|6689.9|6708.1|6693.1|6704.9|6689.9|3
1741584300000|2025-03-10 05:25:00|6705.6|6690.6|6706.1|6691.1|6706.7|6691.7|6705.1|6690.1|2
1741584600000|2025-03-10 05:30:00|6706.4|6691.4|6700.6|6685.6|6706.6|6691.6|6695.9|6680.9|21
1741584900000|2025-03-10 05:35:00|6701.3|6686.3|6702.9|6687.9|6706.3|6691.3|6701.3|6686.3|18
1741585200000|2025-03-10 05:40:00|6700.6|6685.6|6704|6689|6705.3|6690.3|6699.3|6684.3|32
1741585500000|2025-03-10 05:45:00|6703.5|6688.5|6702.6|6687.6|6704|6689|6700.6|6685.6|20
1741585800000|2025-03-10 05:50:00|6702.8|6687.8|6703.8|6688.8|6703.8|6688.8|6701.1|6686.1|3
1741586100000|2025-03-10 05:55:00|6704|6689|6704.3|6689.3|6704.5|6689.5|6702|6687|10
1741586400000|2025-03-10 06:00:00|6703.3|6688.3|6704.5|6689.5|6704.5|6689.5|6701.5|6686.5|9
1741586700000|2025-03-10 06:05:00|6707|6692|6708.3|6693.3|6710|6695|6706.5|6691.5|33
1741587000000|2025-03-10 06:10:00|6709.1|6694.1|6710.3|6695.3|6711.5|6696.5|6708.5|6693.5|19
1741587300000|2025-03-10 06:15:00|6710.5|6695.5|6710.8|6695.8|6711.5|6696.5|6708.3|6693.3|11
1741587600000|2025-03-10 06:20:00|6710.3|6695.3|6710.2|6695.2|6711|6696|6710.2|6695.2|3
1741587900000|2025-03-10 06:25:00|6710.7|6695.7|6717.7|6702.7|6718.7|6703.7|6710.7|6695.7|180
1741588200000|2025-03-10 06:30:00|6717.5|6702.5|6716.2|6701.2|6717.5|6702.5|6713.3|6698.3|11
1741588500000|2025-03-10 06:35:00|6716.5|6701.5|6716.7|6701.7|6717.7|6702.7|6715.9|6700.9|3
1741588800000|2025-03-10 06:40:00|6717.5|6702.5|6717.7|6702.7|6718.2|6703.2|6716.2|6701.2|6
1741589100000|2025-03-10 06:45:00|6717.9|6702.9|6716.9|6701.9|6718.5|6703.5|6711.9|6696.9|40
1741589400000|2025-03-10 06:50:00|6717.5|6702.5|6717.9|6702.9|6719.4|6704.4|6717|6702|21
1741589700000|2025-03-10 06:55:00|6718.4|6703.4|6715.9|6700.9|6719.2|6704.2|6713.9|6698.9|39
1741590000000|2025-03-10 07:00:00|6715.7|6700.7|6715.1|6700.1|6716.7|6701.7|6711.1|6696.1|51
1741590300000|2025-03-10 07:05:00|6714.7|6699.7|6716.2|6701.2|6717.4|6702.4|6714.6|6699.6|5
1741590600000|2025-03-10 07:10:00|6715.1|6700.1|6713.7|6698.7|6716.6|6701.6|6712.4|6697.4|13
1741590900000|2025-03-10 07:15:00|6714.1|6699.1|6714.8|6699.8|6717.1|6702.1|6711.9|6696.9|25
1741591200000|2025-03-10 07:20:00|6714.1|6699.1|6713.6|6698.6|6714.6|6699.6|6713.1|6698.1|6
1741591500000|2025-03-10 07:25:00|6713.9|6698.9|6715.1|6700.1|6716.4|6701.4|6711.9|6696.9|14
1741591800000|2025-03-10 07:30:00|6713.6|6698.6|6713.1|6698.1|6715.3|6700.3|6713.1|6698.1|27
1741592100000|2025-03-10 07:35:00|6713.3|6698.3|6709.8|6694.8|6713.6|6698.6|6705.9|6690.9|79
1741592400000|2025-03-10 07:40:00|6710.1|6695.1|6711|6696|6712.1|6697.1|6710|6695|23
1741592700000|2025-03-10 07:45:00|6710.6|6695.6|6706|6691|6710.6|6695.6|6706|6691|44
1741593000000|2025-03-10 07:50:00|6706.1|6691.1|6709|6694|6710.5|6695.5|6706|6691|28
1741593300000|2025-03-10 07:55:00|6708.5|6693.5|6710.8|6695.8|6710.8|6695.8|6706.1|6691.1|27
1741593600000|2025-03-10 08:00:00|6710.5|6695.5|6714.7|6699.7|6716|6701|6709.8|6694.8|35
1741593900000|2025-03-10 08:05:00|6714.2|6699.2|6714.2|6699.2|6716|6701|6712.7|6697.7|53
1741594200000|2025-03-10 08:10:00|6714|6699|6703.2|6688.2|6714.2|6699.2|6701.8|6686.8|74
1741594500000|2025-03-10 08:15:00|6703.3|6688.3|6700.7|6685.7|6705.2|6690.2|6698.8|6683.8|49
1741594800000|2025-03-10 08:20:00|6700.9|6685.9|6701.2|6686.2|6703.2|6688.2|6700.2|6685.2|19
1741595100000|2025-03-10 08:25:00|6701|6686|6707.2|6692.2|6708.7|6693.7|6700.2|6685.2|33
1741595400000|2025-03-10 08:30:00|6706.8|6691.8|6704.2|6689.2|6708.2|6693.2|6703.4|6688.4|53
1741595700000|2025-03-10 08:35:00|6703.8|6688.8|6703|6688|6704.2|6689.2|6701.5|6686.5|19
1741596000000|2025-03-10 08:40:00|6703.2|6688.2|6702.5|6687.5|6705|6690|6702.2|6687.2|25
1741596300000|2025-03-10 08:45:00|6702|6687|6701.2|6686.2|6702.4|6687.4|6696.9|6681.9|59
1741596600000|2025-03-10 08:50:00|6701|6686|6699.5|6684.5|6704|6689|6698.7|6683.7|50
1741596900000|2025-03-10 08:55:00|6699|6684|6695.2|6680.2|6699|6684|6690.7|6675.7|66
1741597200000|2025-03-10 09:00:00|6694.9|6679.9|6691.6|6676.6|6695.2|6680.2|6688.7|6673.7|80
1741597500000|2025-03-10 09:05:00|6692.2|6677.2|6693.1|6678.1|6695.2|6680.2|6690.7|6675.7|48
1741597800000|2025-03-10 09:10:00|6693.2|6678.2|6695.2|6680.2|6695.4|6680.4|6691.6|6676.6|46
1741598100000|2025-03-10 09:15:00|6695.4|6680.4|6712.4|6697.4|6712.4|6697.4|6695.4|6680.4|46
1741598400000|2025-03-10 09:20:00|6712.3|6697.3|6716.4|6701.4|6716.6|6701.6|6710.3|6695.3|65
1741598700000|2025-03-10 09:25:00|6716.1|6701.1|6715.3|6700.3|6717.3|6702.3|6713.6|6698.6|64
1741599000000|2025-03-10 09:30:00|6715.8|6700.8|6718.1|6703.1|6718.1|6703.1|6714.9|6699.9|107
1741599300000|2025-03-10 09:35:00|6717.8|6702.8|6716.7|6701.7|6719.7|6704.7|6714.9|6699.9|130
1741599600000|2025-03-10 09:40:00|6716.9|6701.9|6716.8|6701.8|6717.7|6702.7|6716.7|6701.7|30
1741599900000|2025-03-10 09:45:00|6715.9|6700.9|6717.8|6702.8|6718.4|6703.4|6715.8|6700.8|48
1741600200000|2025-03-10 09:50:00|6716.3|6701.3|6715.8|6700.8|6717.8|6702.8|6715.8|6700.8|51
1741600500000|2025-03-10 09:55:00|6716.1|6701.1|6714.8|6699.8|6716.8|6701.8|6713.8|6698.8|34
1741600800000|2025-03-10 10:00:00|6713.4|6698.4|6715|6700|6716.8|6701.8|6712|6697|39
1741601100000|2025-03-10 10:05:00|6714.8|6699.8|6713.3|6698.3|6718.5|6703.5|6713.1|6698.1|74
1741601400000|2025-03-10 10:10:00|6713|6698|6716|6701|6716|6701|6712.8|6697.8|11
1741601700000|2025-03-10 10:15:00|6715.8|6700.8|6715.9|6700.9|6715.9|6700.9|6712.3|6697.3|47
1741602000000|2025-03-10 10:20:00|6716.3|6701.3|6717.5|6702.5|6718.4|6703.4|6714.9|6699.9|63
1741602300000|2025-03-10 10:25:00|6716.1|6701.1|6728.8|6713.8|6731.1|6716.1|6716.1|6701.1|189
1741602600000|2025-03-10 10:30:00|6726|6711|6729.3|6714.3|6730.8|6715.8|6726|6711|53
1741602900000|2025-03-10 10:35:00|6729.1|6714.1|6732.1|6717.1|6732.5|6717.5|6729.1|6714.1|25
1741603200000|2025-03-10 10:40:00|6732.3|6717.3|6734.1|6719.1|6734.3|6719.3|6732.1|6717.1|84
1741603500000|2025-03-10 10:45:00|6734|6719|6737.1|6722.1|6737.5|6722.5|6731.5|6716.5|90
1741603800000|2025-03-10 10:50:00|6736.6|6721.6|6737.6|6722.6|6739.1|6724.1|6736.5|6721.5|53
1741604100000|2025-03-10 10:55:00|6737.5|6722.5|6736.5|6721.5|6737.6|6722.6|6733.1|6718.1|59
1741604400000|2025-03-10 11:00:00|6736.3|6721.3|6736.1|6721.1|6739.1|6724.1|6732.2|6717.2|95
1741604700000|2025-03-10 11:05:00|6736|6721|6750.5|6735.5|6750.5|6735.5|6736|6721|171
1741605000000|2025-03-10 11:10:00|6750.8|6735.8|6742.2|6727.2|6751|6736|6738.7|6723.7|130
1741605300000|2025-03-10 11:15:00|6741.2|6726.2|6741.7|6726.7|6743.2|6728.2|6741.2|6726.2|70
1741605600000|2025-03-10 11:20:00|6741.5|6726.5|6741.2|6726.2|6742|6727|6739.7|6724.7|23
1741605900000|2025-03-10 11:25:00|6741.3|6726.3|6743.2|6728.2|6743.2|6728.2|6740.2|6725.2|39
1741606200000|2025-03-10 11:30:00|6741.9|6726.9|6725.2|6710.2|6741.9|6726.9|6725|6710|119
1741606500000|2025-03-10 11:35:00|6725.5|6710.5|6721.5|6706.5|6726.9|6711.9|6721|6706|57
1741606800000|2025-03-10 11:40:00|6721.7|6706.7|6723.2|6708.2|6724.5|6709.5|6718.2|6703.2|29
1741607100000|2025-03-10 11:45:00|6722.9|6707.9|6727.9|6712.9|6728.6|6713.6|6721.5|6706.5|75
1741607400000|2025-03-10 11:50:00|6728.1|6713.1|6718.9|6703.9|6728.1|6713.1|6718.9|6703.9|34
1741607700000|2025-03-10 11:55:00|6718.7|6703.7|6730.4|6715.4|6731.7|6716.7|6716.9|6701.9|43
1741608000000|2025-03-10 12:00:00|6730.7|6715.7|6737.1|6722.1|6744.2|6729.2|6730.6|6715.6|232
1741608300000|2025-03-10 12:05:00|6736.9|6721.9|6732.6|6717.6|6741.7|6726.7|6732.6|6717.6|108
1741608600000|2025-03-10 12:10:00|6732.4|6717.4|6718.9|6703.9|6734.6|6719.6|6714.1|6699.1|174
1741608900000|2025-03-10 12:15:00|6719.1|6704.1|6722.1|6707.1|6726.9|6711.9|6713.1|6698.1|107
1741609200000|2025-03-10 12:20:00|6722.3|6707.3|6715.4|6700.4|6723.1|6708.1|6712.1|6697.1|119
1741609500000|2025-03-10 12:25:00|6715.8|6700.8|6706.5|6691.5|6719.3|6704.3|6705.8|6690.8|75
1741609800000|2025-03-10 12:30:00|6706|6691|6711|6696|6711|6696|6704.1|6689.1|53
1741610100000|2025-03-10 12:35:00|6710|6695|6709.5|6694.5|6711|6696|6707|6692|55
1741610400000|2025-03-10 12:40:00|6709.6|6694.6|6712.2|6697.2|6715.2|6700.2|6706.3|6691.3|85
1741610700000|2025-03-10 12:45:00|6712.7|6697.7|6711.2|6696.2|6714.5|6699.5|6708.2|6693.2|71
1741611000000|2025-03-10 12:50:00|6710.8|6695.8|6710.5|6695.5|6712|6697|6708.3|6693.3|48
1741611300000|2025-03-10 12:55:00|6709.5|6694.5|6711.2|6696.2|6715.2|6700.2|6703.5|6688.5|95
1741611600000|2025-03-10 13:00:00|6711.8|6696.8|6700.7|6685.7|6717.8|6702.8|6697.9|6682.9|99
1741611900000|2025-03-10 13:05:00|6701.2|6686.2|6698.9|6683.9|6703.2|6688.2|6693.5|6678.5|137
1741612200000|2025-03-10 13:10:00|6699.4|6684.4|6697|6682|6702.4|6687.4|6688.9|6673.9|175
1741612500000|2025-03-10 13:15:00|6697.2|6682.2|6697.3|6682.3|6704.2|6689.2|6692|6677|163
1741612800000|2025-03-10 13:20:00|6696.8|6681.8|6691.2|6676.2|6701.5|6686.5|6686.8|6671.8|140
1741613100000|2025-03-10 13:25:00|6691|6676|6688.4|6673.4|6692.2|6677.2|6683.2|6668.2|91
1741613400000|2025-03-10 13:30:00|6690.9|6675.9|6701.7|6686.7|6702.7|6687.7|6686.4|6671.4|205
1741613700000|2025-03-10 13:35:00|6702.4|6687.4|6700.2|6685.2|6702.7|6687.7|6686.4|6671.4|287
1741614000000|2025-03-10 13:40:00|6700.4|6685.4|6692.5|6677.5|6702.9|6687.9|6692.5|6677.5|179
1741614300000|2025-03-10 13:45:00|6692.9|6677.9|6710.2|6695.2|6713|6698|6692.5|6677.5|123
1741614600000|2025-03-10 13:50:00|6709.4|6694.4|6712.9|6697.9|6713.7|6698.7|6705.7|6690.7|101
1741614900000|2025-03-10 13:55:00|6712.7|6697.7|6713.4|6698.4|6717.7|6702.7|6708.7|6693.7|183
1741615200000|2025-03-10 14:00:00|6713.2|6698.2|6704.7|6689.7|6713.2|6698.2|6701.9|6686.9|127
1741615500000|2025-03-10 14:05:00|6705.7|6690.7|6709.6|6694.6|6716.2|6701.2|6705.5|6690.5|149
1741615800000|2025-03-10 14:10:00|6709.3|6694.3|6712.8|6697.8|6712.8|6697.8|6702.1|6687.1|62
1741616100000|2025-03-10 14:15:00|6711.8|6696.8|6697.5|6682.5|6711.8|6696.8|6697.5|6682.5|135
1741616400000|2025-03-10 14:20:00|6697.7|6682.7|6711.7|6696.7|6712|6697|6692|6677|177
1741616700000|2025-03-10 14:25:00|6711.5|6696.5|6712.3|6697.3|6715.3|6700.3|6708|6693|315
1741617000000|2025-03-10 14:30:00|6717.5|6702.5|6703.6|6688.6|6718|6703|6697.3|6682.3|231
1741617300000|2025-03-10 14:35:00|6703.8|6688.8|6706.1|6691.1|6709.9|6694.9|6692|6677|177
1741617600000|2025-03-10 14:40:00|6705.3|6690.3|6701.7|6686.7|6710|6695|6691|6676|177
1741617900000|2025-03-10 14:45:00|6701.3|6686.3|6697.6|6682.6|6710.8|6695.8|6694.7|6679.7|195
1741618200000|2025-03-10 14:50:00|6696.7|6681.7|6691.8|6676.8|6696.8|6681.8|6684|6669|172
1741618500000|2025-03-10 14:55:00|6692|6677|6689.8|6674.8|6696.5|6681.5|6684.1|6669.1|167
1741618800000|2025-03-10 15:00:00|6690|6675|6694.6|6679.6|6699.8|6684.8|6689.8|6674.8|107
1741619100000|2025-03-10 15:05:00|6694.4|6679.4|6702.1|6687.1|6704.1|6689.1|6691.8|6676.8|134
1741619400000|2025-03-10 15:10:00|6702.6|6687.6|6710.3|6695.3|6712.8|6697.8|6701.8|6686.8|105
1741619700000|2025-03-10 15:15:00|6708.5|6693.5|6703.2|6688.2|6708.5|6693.5|6698.5|6683.5|157
1741620000000|2025-03-10 15:20:00|6703.5|6688.5|6710.3|6695.3|6710.8|6695.8|6698.5|6683.5|87
1741620300000|2025-03-10 15:25:00|6710.5|6695.5|6708.7|6693.7|6711.8|6696.8|6705.9|6690.9|113
1741620600000|2025-03-10 15:30:00|6710.5|6695.5|6710.9|6695.9|6714|6699|6707.7|6692.7|111
1741620900000|2025-03-10 15:35:00|6711.2|6696.2|6714.9|6699.9|6715.7|6700.7|6709.5|6694.5|118
1741621200000|2025-03-10 15:40:00|6714.2|6699.2|6703.7|6688.7|6714.2|6699.2|6700.4|6685.4|174
1741621500000|2025-03-10 15:45:00|6704|6689|6701.4|6686.4|6705.2|6690.2|6696.6|6681.6|103
1741621800000|2025-03-10 15:50:00|6703|6688|6704.6|6689.6|6704.9|6689.9|6700.4|6685.4|126
1741622100000|2025-03-10 15:55:00|6703.6|6688.6|6703.6|6688.6|6705.9|6690.9|6697.6|6682.6|92
1741622400000|2025-03-10 16:00:00|6702.6|6687.6|6686.7|6671.7|6703.2|6688.2|6684.6|6669.6|252
1741622700000|2025-03-10 16:05:00|6686.3|6671.3|6690.5|6675.5|6693.3|6678.3|6684|6669|202
1741623000000|2025-03-10 16:10:00|6690.8|6675.8|6676|6661|6692.7|6677.7|6671.4|6656.4|310
1741623300000|2025-03-10 16:15:00|6676.5|6661.5|6665.2|6650.2|6677.2|6662.2|6663.9|6648.9|186
1741623600000|2025-03-10 16:20:00|6665.9|6650.9|6668.1|6653.1|6678.4|6663.4|6663.9|6648.9|242
1741623900000|2025-03-10 16:25:00|6668.4|6653.4|6660.2|6645.2|6681.1|6666.1|6659.9|6644.9|201
1741624200000|2025-03-10 16:30:00|6660.4|6645.4|6673.6|6658.6|6680.6|6665.6|6656.8|6641.8|177
1741624500000|2025-03-10 16:35:00|6672.7|6657.7|6674.4|6659.4|6680.3|6665.3|6671.7|6656.7|123
1741624800000|2025-03-10 16:40:00|6674.3|6659.3|6676.1|6661.1|6677.9|6662.9|6671.3|6656.3|169
1741625100000|2025-03-10 16:45:00|6675.8|6660.8|6659.9|6644.9|6676.1|6661.1|6659.9|6644.9|152
1741625400000|2025-03-10 16:50:00|6659.3|6644.3|6655.3|6640.3|6661.8|6646.8|6655.3|6640.3|184
1741625700000|2025-03-10 16:55:00|6655.6|6640.6|6616.5|6601.5|6655.8|6640.8|6615.4|6600.4|710
1741626000000|2025-03-10 17:00:00|6616.4|6601.4|6618.9|6603.9|6625.2|6610.2|6611.7|6596.7|291
1741626300000|2025-03-10 17:05:00|6618.2|6603.2|6634.2|6619.2|6634.2|6619.2|6614.5|6599.5|144
1741626600000|2025-03-10 17:10:00|6633.9|6618.9|6630.1|6615.1|6637.4|6622.4|6625.9|6610.9|165
1741626900000|2025-03-10 17:15:00|6629.4|6614.4|6632.2|6617.2|6641.7|6626.7|6629.4|6614.4|164
1741627200000|2025-03-10 17:20:00|6631.6|6616.6|6647.2|6632.2|6649.2|6634.2|6631.2|6616.2|166
1741627500000|2025-03-10 17:25:00|6647.7|6632.7|6644.2|6629.2|6650.7|6635.7|6642.6|6627.6|193
1741627800000|2025-03-10 17:30:00|6642.7|6627.7|6640.6|6625.6|6645.4|6630.4|6637.6|6622.6|247
1741628100000|2025-03-10 17:35:00|6640.9|6625.9|6635.8|6620.8|6642.3|6627.3|6633.3|6618.3|143
1741628400000|2025-03-10 17:40:00|6636.9|6621.9|6640.6|6625.6|6640.9|6625.9|6633.1|6618.1|95
1741628700000|2025-03-10 17:45:00|6640.3|6625.3|6652.5|6637.5|6653.1|6638.1|6638.1|6623.1|134
1741629000000|2025-03-10 17:50:00|6651.5|6636.5|6649.6|6634.6|6651.5|6636.5|6645|6630|120
1741629300000|2025-03-10 17:55:00|6649.3|6634.3|6659|6644|6662.8|6647.8|6649.3|6634.3|165
1741629600000|2025-03-10 18:00:00|6659.1|6644.1|6668.5|6653.5|6671.5|6656.5|6659|6644|237
1741629900000|2025-03-10 18:05:00|6667.9|6652.9|6667.9|6652.9|6670.2|6655.2|6657.9|6642.9|302
1741630200000|2025-03-10 18:10:00|6667.7|6652.7|6641.4|6626.4|6672.2|6657.2|6634.6|6619.6|1445
1741630500000|2025-03-10 18:15:00|6641.6|6626.6|6644.4|6629.4|6645.1|6630.1|6638.1|6623.1|200
1741654800000|2025-03-11 01:00:00|6628.9|6613.9|6601.2|6586.2|6629.3|6614.3|6595.5|6580.5|336
1741655100000|2025-03-11 01:05:00|6601|6586|6603.3|6588.3|6611.5|6596.5|6601|6586|102
1741655400000|2025-03-11 01:10:00|6603.5|6588.5|6600.5|6585.5|6603.5|6588.5|6597.4|6582.4|24
1741655700000|2025-03-11 01:15:00|6600.3|6585.3|6602.6|6587.6|6603.8|6588.8|6597.6|6582.6|12
1741656000000|2025-03-11 01:20:00|6602.8|6587.8|6604.7|6589.7|6608|6593|6602.1|6587.1|19
1741656300000|2025-03-11 01:25:00|6604.3|6589.3|6600.8|6585.8|6604.8|6589.8|6597.3|6582.3|9
1741656600000|2025-03-11 01:30:00|6600.7|6585.7|6601|6586|6602.8|6587.8|6598.8|6583.8|16
1741656900000|2025-03-11 01:35:00|6601.7|6586.7|6602.2|6587.2|6603.4|6588.4|6601.7|6586.7|31
1741657200000|2025-03-11 01:40:00|6600.9|6585.9|6605.4|6590.4|6607.4|6592.4|6600|6585|38
1741657500000|2025-03-11 01:45:00|6605.2|6590.2|6612.4|6597.4|6614.5|6599.5|6604.4|6589.4|78
1741657800000|2025-03-11 01:50:00|6611.9|6596.9|6613.4|6598.4|6615.4|6600.4|6611.9|6596.9|6
1741658100000|2025-03-11 01:55:00|6612.4|6597.4|6618.6|6603.6|6618.6|6603.6|6610.4|6595.4|7
1741658400000|2025-03-11 02:00:00|6618.1|6603.1|6612.4|6597.4|6618.1|6603.1|6611.9|6596.9|5
1741658700000|2025-03-11 02:05:00|6613.1|6598.1|6618.9|6603.9|6619.6|6604.6|6613.1|6598.1|7
1741659000000|2025-03-11 02:10:00|6618.6|6603.6|6624.3|6609.3|6625.3|6610.3|6617.8|6602.8|33
1741659300000|2025-03-11 02:15:00|6624.4|6609.4|6631.6|6616.6|6631.6|6616.6|6624.4|6609.4|34
1741659600000|2025-03-11 02:20:00|6631.8|6616.8|6628|6613|6635.6|6620.6|6628|6613|40
1741659900000|2025-03-11 02:25:00|6626.8|6611.8|6625.8|6610.8|6627.4|6612.4|6621.1|6606.1|5
1741660200000|2025-03-11 02:30:00|6621.1|6606.1|6622.4|6607.4|6622.4|6607.4|6618.4|6603.4|23
1741660500000|2025-03-11 02:35:00|6622.3|6607.3|6620.6|6605.6|6622.3|6607.3|6618.6|6603.6|6
1741660800000|2025-03-11 02:40:00|6619.6|6604.6|6619.3|6604.3|6620.3|6605.3|6617.4|6602.4|3
1741661100000|2025-03-11 02:45:00|6618.9|6603.9|6617.6|6602.6|6619.4|6604.4|6613.3|6598.3|20
1741661400000|2025-03-11 02:50:00|6618.5|6603.5|6623.3|6608.3|6623.3|6608.3|6618.5|6603.5|8
1741661700000|2025-03-11 02:55:00|6623.1|6608.1|6624.6|6609.6|6626.8|6611.8|6622.6|6607.6|33
1741662000000|2025-03-11 03:00:00|6625|6610|6625.7|6610.7|6628.8|6613.8|6623|6608|83
1741662300000|2025-03-11 03:05:00|6625.8|6610.8|6614.7|6599.7|6625.8|6610.8|6612.2|6597.2|66
1741662600000|2025-03-11 03:10:00|6614.2|6599.2|6615|6600|6615|6600|6608.4|6593.4|23
1741662900000|2025-03-11 03:15:00|6615.7|6600.7|6616|6601|6618|6603|6612.5|6597.5|2
1741663200000|2025-03-11 03:20:00|6616.7|6601.7|6619.4|6604.4|6622|6607|6616|6601|14
1741663500000|2025-03-11 03:25:00|6619.7|6604.7|6623.1|6608.1|6625.2|6610.2|6619.6|6604.6|7
1741663800000|2025-03-11 03:30:00|6623.4|6608.4|6623.7|6608.7|6625.4|6610.4|6619.1|6604.1|10
1741664100000|2025-03-11 03:35:00|6624.1|6609.1|6623.2|6608.2|6627.7|6612.7|6623.2|6608.2|2
1741664400000|2025-03-11 03:40:00|6622.4|6607.4|6624.1|6609.1|6624.1|6609.1|6621.3|6606.3|2
1741664700000|2025-03-11 03:45:00|6623.6|6608.6|6623.3|6608.3|6623.8|6608.8|6622.3|6607.3|4
1741665000000|2025-03-11 03:50:00|6623.4|6608.4|6622.5|6607.5|6624|6609|6620.6|6605.6|12
1741665300000|2025-03-11 03:55:00|6622.1|6607.1|6621.1|6606.1|6622.8|6607.8|6619.1|6604.1|4
1741665600000|2025-03-11 04:00:00|6620.6|6605.6|6621.1|6606.1|6621.6|6606.6|6619.5|6604.5|5
1741665900000|2025-03-11 04:05:00|6620.8|6605.8|6620.1|6605.1|6621.8|6606.8|6620|6605|3
1741666200000|2025-03-11 04:10:00|6617|6602|6619.8|6604.8|6620|6605|6617|6602|12
1741666500000|2025-03-11 04:15:00|6620.1|6605.1|6622.6|6607.6|6623.8|6608.8|6620.1|6605.1|3
1741666800000|2025-03-11 04:20:00|6622.3|6607.3|6623.3|6608.3|6623.3|6608.3|6621.5|6606.5|0
1741667100000|2025-03-11 04:25:00|6623.6|6608.6|6624.8|6609.8|6632.1|6617.1|6621.8|6606.8|27
1741667400000|2025-03-11 04:30:00|6624.3|6609.3|6626|6611|6626|6611|6621.1|6606.1|10
1741667700000|2025-03-11 04:35:00|6626.3|6611.3|6625.8|6610.8|6627.6|6612.6|6625.6|6610.6|3
1741668000000|2025-03-11 04:40:00|6626.2|6611.2|6627.2|6612.2|6627.2|6612.2|6625.3|6610.3|0
1741668300000|2025-03-11 04:45:00|6627.5|6612.5|6629.2|6614.2|6629.5|6614.5|6627.5|6612.5|1
1741668600000|2025-03-11 04:50:00|6628.8|6613.8|6626.2|6611.2|6629.5|6614.5|6626.2|6611.2|2
1741668900000|2025-03-11 04:55:00|6625.9|6610.9|6626.4|6611.4|6628.4|6613.4|6625.9|6610.9|3
1741669200000|2025-03-11 05:00:00|6626.2|6611.2|6623.4|6608.4|6627.2|6612.2|6623.4|6608.4|2
1741669500000|2025-03-11 05:05:00|6623.9|6608.9|6623.2|6608.2|6625.3|6610.3|6623.2|6608.2|2
1741669800000|2025-03-11 05:10:00|6623.4|6608.4|6625.9|6610.9|6625.9|6610.9|6622.5|6607.5|3
1741670100000|2025-03-11 05:15:00|6625.6|6610.6|6623.2|6608.2|6625.7|6610.7|6623.2|6608.2|4
1741670400000|2025-03-11 05:20:00|6622.2|6607.2|6623.2|6608.2|6624.2|6609.2|6622.2|6607.2|2
1741670700000|2025-03-11 05:25:00|6623.5|6608.5|6625.4|6610.4|6626.7|6611.7|6623.5|6608.5|1
1741671000000|2025-03-11 05:30:00|6625.7|6610.7|6631.2|6616.2|6631.5|6616.5|6625.7|6610.7|1
1741671300000|2025-03-11 05:35:00|6631.5|6616.5|6629.2|6614.2|6631.9|6616.9|6629.2|6614.2|4
1741671600000|2025-03-11 05:40:00|6629.6|6614.6|6625.9|6610.9|6629.6|6614.6|6625.2|6610.2|2
1741671900000|2025-03-11 05:45:00|6626.2|6611.2|6625.3|6610.3|6626.4|6611.4|6624.4|6609.4|4
1741672200000|2025-03-11 05:50:00|6625.6|6610.6|6625.6|6610.6|6628.3|6613.3|6625.3|6610.3|8
1741672500000|2025-03-11 05:55:00|6625.3|6610.3|6626.1|6611.1|6626.1|6611.1|6624.3|6609.3|0
1741672800000|2025-03-11 06:00:00|6627.9|6612.9|6629.6|6614.6|6630.3|6615.3|6627.9|6612.9|2
1741673100000|2025-03-11 06:05:00|6630.1|6615.1|6632.3|6617.3|6632.3|6617.3|6628|6613|9
1741673400000|2025-03-11 06:10:00|6631.6|6616.6|6629.6|6614.6|6631.6|6616.6|6629.3|6614.3|1
1741673700000|2025-03-11 06:15:00|6629.3|6614.3|6632.5|6617.5|6633.1|6618.1|6626.3|6611.3|40
1741674000000|2025-03-11 06:20:00|6632.2|6617.2|6633|6618|6634|6619|6631.2|6616.2|16
1741674300000|2025-03-11 06:25:00|6631.2|6616.2|6633.8|6618.8|6633.8|6618.8|6631.2|6616.2|8
1741674600000|2025-03-11 06:30:00|6634.5|6619.5|6635.7|6620.7|6637.2|6622.2|6633.7|6618.7|11
1741674900000|2025-03-11 06:35:00|6637|6622|6626.5|6611.5|6637|6622|6625|6610|25
1741675200000|2025-03-11 06:40:00|6626.7|6611.7|6628|6613|6630.3|6615.3|6626.7|6611.7|6
1741675500000|2025-03-11 06:45:00|6628.3|6613.3|6632|6617|6632|6617|6626.8|6611.8|5
1741675800000|2025-03-11 06:50:00|6631.1|6616.1|6629.3|6614.3|6631.1|6616.1|6628|6613|3
1741676100000|2025-03-11 06:55:00|6628.7|6613.7|6629.2|6614.2|6629.7|6614.7|6628.3|6613.3|0
1741676400000|2025-03-11 07:00:00|6629.4|6614.4|6628.4|6613.4|6630.4|6615.4|6625.4|6610.4|8
1741676700000|2025-03-11 07:05:00|6629.2|6614.2|6627.7|6612.7|6631.7|6616.7|6626|6611|31
1741677000000|2025-03-11 07:10:00|6627.9|6612.9|6624.4|6609.4|6628.2|6613.2|6619.5|6604.5|68
1741677300000|2025-03-11 07:15:00|6625.2|6610.2|6626.1|6611.1|6628.7|6613.7|6625.2|6610.2|9
1741677600000|2025-03-11 07:20:00|6626.4|6611.4|6628.7|6613.7|6630|6615|6623.7|6608.7|9
1741677900000|2025-03-11 07:25:00|6629|6614|6631.7|6616.7|6633.6|6618.6|6627.7|6612.7|77
1741678200000|2025-03-11 07:30:00|6632|6617|6631|6616|6632.3|6617.3|6628.7|6613.7|28
1741678500000|2025-03-11 07:35:00|6631.4|6616.4|6632.5|6617.5|6632.7|6617.7|6628.9|6613.9|52
1741678800000|2025-03-11 07:40:00|6632.9|6617.9|6633.4|6618.4|6634.2|6619.2|6630.5|6615.5|14
1741679100000|2025-03-11 07:45:00|6633|6618|6639.1|6624.1|6639.1|6624.1|6632.4|6617.4|54
1741679400000|2025-03-11 07:50:00|6640.6|6625.6|6640.1|6625.1|6641.9|6626.9|6637.1|6622.1|45
1741679700000|2025-03-11 07:55:00|6639.6|6624.6|6639.2|6624.2|6641.4|6626.4|6639.2|6624.2|12
1741680000000|2025-03-11 08:00:00|6639.4|6624.4|6635.6|6620.6|6639.7|6624.7|6634.4|6619.4|29
1741680300000|2025-03-11 08:05:00|6635.4|6620.4|6631.1|6616.1|6635.4|6620.4|6630.4|6615.4|11
1741680600000|2025-03-11 08:10:00|6631.4|6616.4|6627.3|6612.3|6631.7|6616.7|6622|6607|22
1741680900000|2025-03-11 08:15:00|6626.6|6611.6|6628.3|6613.3|6629.5|6614.5|6625.4|6610.4|8
1741681200000|2025-03-11 08:20:00|6628.6|6613.6|6628.1|6613.1|6629.1|6614.1|6625.6|6610.6|7
1741681500000|2025-03-11 08:25:00|6629.5|6614.5|6630.3|6615.3|6632.6|6617.6|6627.3|6612.3|10
1741681800000|2025-03-11 08:30:00|6630.6|6615.6|6641.4|6626.4|6641.9|6626.9|6629.8|6614.8|58
1741682100000|2025-03-11 08:35:00|6641.9|6626.9|6636.8|6621.8|6641.9|6626.9|6635.4|6620.4|24
1741682400000|2025-03-11 08:40:00|6636.1|6621.1|6634.9|6619.9|6637.4|6622.4|6630.9|6615.9|10
1741682700000|2025-03-11 08:45:00|6635.4|6620.4|6638.3|6623.3|6639.6|6624.6|6635.4|6620.4|17
1741683000000|2025-03-11 08:50:00|6638.6|6623.6|6638.5|6623.5|6638.6|6623.6|6635.3|6620.3|8
1741683300000|2025-03-11 08:55:00|6638.3|6623.3|6638.1|6623.1|6639.1|6624.1|6636.6|6621.6|3
1741683600000|2025-03-11 09:00:00|6637.8|6622.8|6636.3|6621.3|6641.3|6626.3|6636.3|6621.3|11
1741683900000|2025-03-11 09:05:00|6636.5|6621.5|6635.8|6620.8|6639.1|6624.1|6633.5|6618.5|13
1741684200000|2025-03-11 09:10:00|6637.1|6622.1|6638.8|6623.8|6639.8|6624.8|6636.2|6621.2|5
1741684500000|2025-03-11 09:15:00|6639.4|6624.4|6641.5|6626.5|6641.8|6626.8|6638.5|6623.5|6
1741684800000|2025-03-11 09:20:00|6641.8|6626.8|6640.5|6625.5|6641.8|6626.8|6638.3|6623.3|8
1741685100000|2025-03-11 09:25:00|6641.1|6626.1|6641.5|6626.5|6641.8|6626.8|6640|6625|8
1741685400000|2025-03-11 09:30:00|6642|6627|6644.7|6629.7|6644.8|6629.8|6638.8|6623.8|81
1741685700000|2025-03-11 09:35:00|6643.8|6628.8|6643.7|6628.7|6644.7|6629.7|6640.3|6625.3|16
1741686000000|2025-03-11 09:40:00|6643|6628|6636.8|6621.8|6643|6628|6631|6616|56
1741686300000|2025-03-11 09:45:00|6637.2|6622.2|6639.7|6624.7|6639.7|6624.7|6636.8|6621.8|2
1741686600000|2025-03-11 09:50:00|6640.4|6625.4|6639.7|6624.7|6641.9|6626.9|6639.7|6624.7|4
1741686900000|2025-03-11 09:55:00|6639.2|6624.2|6637.5|6622.5|6639.2|6624.2|6633.9|6618.9|3
1741687200000|2025-03-11 10:00:00|6636.9|6621.9|6640.9|6625.9|6641.7|6626.7|6635.9|6620.9|6
1741687500000|2025-03-11 10:05:00|6640.7|6625.7|6639.7|6624.7|6642.5|6627.5|6639.2|6624.2|7
1741687800000|2025-03-11 10:10:00|6639.5|6624.5|6644|6629|6645.3|6630.3|6639.5|6624.5|106
1741688100000|2025-03-11 10:15:00|6643.8|6628.8|6645.3|6630.3|6645.3|6630.3|6642.8|6627.8|5
1741688400000|2025-03-11 10:20:00|6645|6630|6655.5|6640.5|6655.8|6640.8|6643.3|6628.3|95
1741688700000|2025-03-11 10:25:00|6655.3|6640.3|6653.8|6638.8|6657.3|6642.3|6652.3|6637.3|21
1741689000000|2025-03-11 10:30:00|6655.3|6640.3|6652.3|6637.3|6657.3|6642.3|6652.3|6637.3|7
1741689300000|2025-03-11 10:35:00|6652|6637|6650.2|6635.2|6655.8|6640.8|6648|6633|25
1741689600000|2025-03-11 10:40:00|6650.5|6635.5|6656.1|6641.1|6656.1|6641.1|6648.5|6633.5|9
1741689900000|2025-03-11 10:45:00|6656.6|6641.6|6658.8|6643.8|6659|6644|6656.6|6641.6|11
1741690200000|2025-03-11 10:50:00|6659.1|6644.1|6663|6648|6665.3|6650.3|6659.1|6644.1|20
1741690500000|2025-03-11 10:55:00|6662.3|6647.3|6662|6647|6663.5|6648.5|6660|6645|11
1741690800000|2025-03-11 11:00:00|6660.3|6645.3|6656.4|6641.4|6660.3|6645.3|6655|6640|5
1741691100000|2025-03-11 11:05:00|6656.7|6641.7|6658|6643|6660|6645|6654.5|6639.5|14
1741691400000|2025-03-11 11:10:00|6657.9|6642.9|6662.4|6647.4|6662.4|6647.4|6657.9|6642.9|2
1741691700000|2025-03-11 11:15:00|6661.4|6646.4|6661|6646|6662.9|6647.9|6659.2|6644.2|6
1741692000000|2025-03-11 11:20:00|6661.4|6646.4|6666.1|6651.1|6666.1|6651.1|6658.7|6643.7|5
1741692300000|2025-03-11 11:25:00|6667.6|6652.6|6667.4|6652.4|6670.1|6655.1|6667.4|6652.4|32
1741692600000|2025-03-11 11:30:00|6668.4|6653.4|6678.1|6663.1|6678.1|6663.1|6668.4|6653.4|18
1741692900000|2025-03-11 11:35:00|6682|6667|6677.6|6662.6|6686.7|6671.7|6676.4|6661.4|112
1741693200000|2025-03-11 11:40:00|6677.4|6662.4|6678.9|6663.9|6680.5|6665.5|6670.1|6655.1|21
1741693500000|2025-03-11 11:45:00|6678.6|6663.6|6685.9|6670.9|6688.7|6673.7|6678.4|6663.4|76
1741693800000|2025-03-11 11:50:00|6685.7|6670.7|6686.1|6671.1|6686.9|6671.9|6681.7|6666.7|13
1741694100000|2025-03-11 11:55:00|6685.9|6670.9|6691.4|6676.4|6692.7|6677.7|6684.9|6669.9|70
1741694400000|2025-03-11 12:00:00|6691.7|6676.7|6664.6|6649.6|6692.4|6677.4|6664.1|6649.1|117
1741694700000|2025-03-11 12:05:00|6664.8|6649.8|6662.7|6647.7|6667.3|6652.3|6661.2|6646.2|44
1741695000000|2025-03-11 12:10:00|6663|6648|6648.4|6633.4|6663|6648|6638.4|6623.4|96
1741695300000|2025-03-11 12:15:00|6646.6|6631.6|6638.6|6623.6|6648.4|6633.4|6636.7|6621.7|108
1741695600000|2025-03-11 12:20:00|6638.4|6623.4|6651.4|6636.4|6651.4|6636.4|6630.9|6615.9|72
1741695900000|2025-03-11 12:25:00|6651.9|6636.9|6667.5|6652.5|6667.9|6652.9|6651.1|6636.1|56
1741696200000|2025-03-11 12:30:00|6667.3|6652.3|6666.4|6651.4|6670.5|6655.5|6661.4|6646.4|47
1741696500000|2025-03-11 12:35:00|6668.7|6653.7|6679.5|6664.5|6679.7|6664.7|6663.1|6648.1|64
1741696800000|2025-03-11 12:40:00|6679.2|6664.2|6684|6669|6684|6669|6676.4|6661.4|89
1741697100000|2025-03-11 12:45:00|6685.5|6670.5|6689.1|6674.1|6689.4|6674.4|6681.5|6666.5|33
1741697400000|2025-03-11 12:50:00|6688.9|6673.9|6689.1|6674.1|6689.1|6674.1|6684.1|6669.1|61
1741697700000|2025-03-11 12:55:00|6689.4|6674.4|6689.4|6674.4|6694.4|6679.4|6687.1|6672.1|52
1741698000000|2025-03-11 13:00:00|6689.7|6674.7|6684.4|6669.4|6690.4|6675.4|6677.9|6662.9|91
1741698300000|2025-03-11 13:05:00|6686.4|6671.4|6685.4|6670.4|6689.4|6674.4|6680.4|6665.4|79
1741698600000|2025-03-11 13:10:00|6685.1|6670.1|6684.5|6669.5|6687.5|6672.5|6684.5|6669.5|23
1741698900000|2025-03-11 13:15:00|6684.1|6669.1|6684.5|6669.5|6684.5|6669.5|6676|6661|40
1741699200000|2025-03-11 13:20:00|6685|6670|6693.1|6678.1|6694.1|6679.1|6682.5|6667.5|126
1741699500000|2025-03-11 13:25:00|6692.9|6677.9|6698.1|6683.1|6698.8|6683.8|6692.6|6677.6|103
1741699800000|2025-03-11 13:30:00|6697.3|6682.3|6694.1|6679.1|6699.4|6684.4|6692.2|6677.2|177
1741700100000|2025-03-11 13:35:00|6694.5|6679.5|6702.6|6687.6|6704.7|6689.7|6692.8|6677.8|165
1741700400000|2025-03-11 13:40:00|6702.4|6687.4|6717.1|6702.1|6717.1|6702.1|6700.6|6685.6|122
1741700700000|2025-03-11 13:45:00|6717.3|6702.3|6714.4|6699.4|6720.2|6705.2|6699.8|6684.8|263
1741701000000|2025-03-11 13:50:00|6713.9|6698.9|6704.8|6689.8|6714.9|6699.9|6704.3|6689.3|133
1741701300000|2025-03-11 13:55:00|6703.4|6688.4|6713.3|6698.3|6713.3|6698.3|6701.3|6686.3|65
1741701600000|2025-03-11 14:00:00|6713.1|6698.1|6715.5|6700.5|6718.3|6703.3|6700.5|6685.5|217
1741701900000|2025-03-11 14:05:00|6714.8|6699.8|6715.9|6700.9|6718.3|6703.3|6711.3|6696.3|126
1741702200000|2025-03-11 14:10:00|6717.4|6702.4|6721.2|6706.2|6724|6709|6716.6|6701.6|175
1741702500000|2025-03-11 14:15:00|6720.9|6705.9|6712.6|6697.6|6722.4|6707.4|6712.6|6697.6|110
1741702800000|2025-03-11 14:20:00|6710.1|6695.1|6697.1|6682.1|6711.8|6696.8|6694.6|6679.6|136
1741703100000|2025-03-11 14:25:00|6696.5|6681.5|6695.1|6680.1|6700.4|6685.4|6692.4|6677.4|89
1741703400000|2025-03-11 14:30:00|6695.3|6680.3|6695|6680|6709.9|6694.9|6692.3|6677.3|198
1741703700000|2025-03-11 14:35:00|6696.3|6681.3|6684.6|6669.6|6697.6|6682.6|6680.5|6665.5|135
1741704000000|2025-03-11 14:40:00|6685.1|6670.1|6693.2|6678.2|6698.2|6683.2|6683.6|6668.6|258
1741704300000|2025-03-11 14:45:00|6692.5|6677.5|6695.7|6680.7|6699.2|6684.2|6690.3|6675.3|163
1741704600000|2025-03-11 14:50:00|6695.8|6680.8|6700.4|6685.4|6701.5|6686.5|6695.3|6680.3|264
1741704900000|2025-03-11 14:55:00|6700|6685|6687.4|6672.4|6700.4|6685.4|6685.7|6670.7|241
1741705200000|2025-03-11 15:00:00|6685.8|6670.8|6682.4|6667.4|6699|6684|6679.1|6664.1|135
1741705500000|2025-03-11 15:05:00|6683.2|6668.2|6696.8|6681.8|6697.4|6682.4|6683.2|6668.2|144
1741705800000|2025-03-11 15:10:00|6696.6|6681.6|6686.8|6671.8|6697.1|6682.1|6685.4|6670.4|133
1741706100000|2025-03-11 15:15:00|6687.1|6672.1|6672.2|6657.2|6691.6|6676.6|6670.7|6655.7|135
1741706400000|2025-03-11 15:20:00|6672.7|6657.7|6661.6|6646.6|6675|6660|6658.8|6643.8|228
1741706700000|2025-03-11 15:25:00|6661.9|6646.9|6666|6651|6668.5|6653.5|6656.8|6641.8|152
1741707000000|2025-03-11 15:30:00|6665.6|6650.6|6660.8|6645.8|6666|6651|6658.6|6643.6|164
1741707300000|2025-03-11 15:35:00|6661.3|6646.3|6656.8|6641.8|6662.3|6647.3|6654.3|6639.3|204
1741707600000|2025-03-11 15:40:00|6657.2|6642.2|6656.7|6641.7|6661.3|6646.3|6649|6634|131
1741707900000|2025-03-11 15:45:00|6656|6641|6661.5|6646.5|6664|6649|6652.4|6637.4|155
1741708200000|2025-03-11 15:50:00|6662|6647|6665.5|6650.5|6669|6654|6661.2|6646.2|95
1741708500000|2025-03-11 15:55:00|6666.2|6651.2|6667.4|6652.4|6672.1|6657.1|6665.2|6650.2|86
1741708800000|2025-03-11 16:00:00|6668|6653|6665.1|6650.1|6673.4|6658.4|6661.1|6646.1|288
1741709100000|2025-03-11 16:05:00|6664.9|6649.9|6663.1|6648.1|6669.1|6654.1|6662.9|6647.9|60
1741709400000|2025-03-11 16:10:00|6662.9|6647.9|6662.4|6647.4|6663.9|6648.9|6658.3|6643.3|115
1741709700000|2025-03-11 16:15:00|6661.8|6646.8|6672.1|6657.1|6673|6658|6661.1|6646.1|55
1741710000000|2025-03-11 16:20:00|6671.7|6656.7|6666.9|6651.9|6672.7|6657.7|6664.1|6649.1|70
1741710300000|2025-03-11 16:25:00|6667.1|6652.1|6675.9|6660.9|6676.9|6661.9|6666.9|6651.9|72
1741710600000|2025-03-11 16:30:00|6676.1|6661.1|6679.8|6664.8|6683.7|6668.7|6675.9|6660.9|81
1741710900000|2025-03-11 16:35:00|6680.1|6665.1|6681.1|6666.1|6683.6|6668.6|6675.8|6660.8|119
1741711200000|2025-03-11 16:40:00|6680.6|6665.6|6678.9|6663.9|6681.1|6666.1|6672.5|6657.5|144
1741711500000|2025-03-11 16:45:00|6679.1|6664.1|6668.1|6653.1|6679.1|6664.1|6667|6652|72
1741711800000|2025-03-11 16:50:00|6668.6|6653.6|6675.8|6660.8|6676.8|6661.8|6668.1|6653.1|71
1741712100000|2025-03-11 16:55:00|6675.6|6660.6|6685.3|6670.3|6685.3|6670.3|6674.6|6659.6|57
1741712400000|2025-03-11 17:00:00|6686.1|6671.1|6674|6659|6686.1|6671.1|6674|6659|59
1741712700000|2025-03-11 17:05:00|6673.8|6658.8|6670.8|6655.8|6677.6|6662.6|6668.8|6653.8|99
1741713000000|2025-03-11 17:10:00|6670.6|6655.6|6671.3|6656.3|6673.8|6658.8|6668|6653|45
1741713300000|2025-03-11 17:15:00|6671.6|6656.6|6672.6|6657.6|6676.6|6661.6|6671.3|6656.3|41
1741713600000|2025-03-11 17:20:00|6673.6|6658.6|6671.6|6656.6|6673.6|6658.6|6669.3|6654.3|64
1741713900000|2025-03-11 17:25:00|6671.1|6656.1|6665.3|6650.3|6671.3|6656.3|6664.5|6649.5|53
1741714200000|2025-03-11 17:30:00|6665|6650|6658.3|6643.3|6667.3|6652.3|6656.5|6641.5|62
1741714500000|2025-03-11 17:35:00|6658.1|6643.1|6660.7|6645.7|6663.7|6648.7|6648.8|6633.8|123
1741714800000|2025-03-11 17:40:00|6660.4|6645.4|6660.7|6645.7|6662.8|6647.8|6659.2|6644.2|55
1741715100000|2025-03-11 17:45:00|6660.5|6645.5|6664.1|6649.1|6665.6|6650.6|6657.5|6642.5|66
1741715400000|2025-03-11 17:50:00|6663.8|6648.8|6653.8|6638.8|6664.6|6649.6|6653.8|6638.8|93
1741715700000|2025-03-11 17:55:00|6653.5|6638.5|6652.4|6637.4|6654.8|6639.8|6648|6633|83
1741716000000|2025-03-11 18:00:00|6652.7|6637.7|6662.4|6647.4|6667.7|6652.7|6652.4|6637.4|84
1741716300000|2025-03-11 18:05:00|6662.8|6647.8|6662.2|6647.2|6664.7|6649.7|6658.4|6643.4|214
1741716600000|2025-03-11 18:10:00|6662.6|6647.6|6648.6|6633.6|6664.2|6649.2|6643.6|6628.6|674
1741716900000|2025-03-11 18:15:00|6648.3|6633.3|6657.2|6642.2|6661.3|6646.3|6648.3|6633.3|158
1741741200000|2025-03-12 01:00:00|6669.9|6654.9|6690.8|6675.8|6690.8|6675.8|6664.7|6649.7|39
1741741500000|2025-03-12 01:05:00|6690.5|6675.5|6690.1|6675.1|6690.6|6675.6|6682.2|6667.2|40
1741741800000|2025-03-12 01:10:00|6690.8|6675.8|6688.3|6673.3|6695.1|6680.1|6688.3|6673.3|18
1741742100000|2025-03-12 01:15:00|6688.1|6673.1|6688.4|6673.4|6690.4|6675.4|6686.9|6671.9|36
1741742400000|2025-03-12 01:20:00|6687.4|6672.4|6694|6679|6694.3|6679.3|6687.4|6672.4|6
1741742700000|2025-03-12 01:25:00|6694.1|6679.1|6693|6678|6699|6684|6693|6678|10
1741743000000|2025-03-12 01:30:00|6693.8|6678.8|6687|6672|6694.8|6679.8|6687|6672|3
1741743300000|2025-03-12 01:35:00|6686.5|6671.5|6693|6678|6694.5|6679.5|6686.5|6671.5|6
1741743600000|2025-03-12 01:40:00|6692|6677|6690|6675|6692|6677|6690|6675|2
1741743900000|2025-03-12 01:45:00|6691.8|6676.8|6694.5|6679.5|6694.5|6679.5|6691.2|6676.2|1
1741744200000|2025-03-12 01:50:00|6694.2|6679.2|6690.5|6675.5|6694.5|6679.5|6689.5|6674.5|0
1741744500000|2025-03-12 01:55:00|6689.5|6674.5|6689.5|6674.5|6694|6679|6688.3|6673.3|17
1741744800000|2025-03-12 02:00:00|6688.5|6673.5|6686.3|6671.3|6690.8|6675.8|6684.7|6669.7|6
1741745100000|2025-03-12 02:05:00|6685.5|6670.5|6688.8|6673.8|6690.8|6675.8|6684.3|6669.3|6
1741745400000|2025-03-12 02:10:00|6688.9|6673.9|6692.1|6677.1|6694.1|6679.1|6688.9|6673.9|4
1741745700000|2025-03-12 02:15:00|6691.8|6676.8|6694.1|6679.1|6694.1|6679.1|6691.8|6676.8|1
1741746000000|2025-03-12 02:20:00|6695.5|6680.5|6695.5|6680.5|6696.8|6681.8|6693.5|6678.5|3
1741746300000|2025-03-12 02:25:00|6695.3|6680.3|6693.5|6678.5|6695.3|6680.3|6693.5|6678.5|1
1741746600000|2025-03-12 02:30:00|6693.3|6678.3|6695.4|6680.4|6698.4|6683.4|6693.3|6678.3|6
1741746900000|2025-03-12 02:35:00|6694.4|6679.4|6696|6681|6697.7|6682.7|6693.7|6678.7|2
1741747200000|2025-03-12 02:40:00|6696.4|6681.4|6694.7|6679.7|6696.4|6681.4|6692.4|6677.4|3
1741747500000|2025-03-12 02:45:00|6694.2|6679.2|6690.6|6675.6|6694.2|6679.2|6689.4|6674.4|4
1741747800000|2025-03-12 02:50:00|6690.9|6675.9|6695.4|6680.4|6695.4|6680.4|6690.1|6675.1|16
1741748100000|2025-03-12 02:55:00|6694.8|6679.8|6692.6|6677.6|6694.8|6679.8|6691.4|6676.4|4
1741748400000|2025-03-12 03:00:00|6692.1|6677.1|6693.9|6678.9|6696.2|6681.2|6692.1|6677.1|2
1741748700000|2025-03-12 03:05:00|6693.6|6678.6|6694.4|6679.4|6694.9|6679.9|6692.9|6677.9|1
1741749000000|2025-03-12 03:10:00|6693.8|6678.8|6691.1|6676.1|6694.9|6679.9|6690.9|6675.9|0
1741749300000|2025-03-12 03:15:00|6692.4|6677.4|6691.6|6676.6|6693.4|6678.4|6690.6|6675.6|3
1741749600000|2025-03-12 03:20:00|6691.9|6676.9|6691.2|6676.2|6692.2|6677.2|6689.6|6674.6|0
1741749900000|2025-03-12 03:25:00|6692.2|6677.2|6689.6|6674.6|6693.2|6678.2|6688.4|6673.4|3
1741750200000|2025-03-12 03:30:00|6688.8|6673.8|6689.1|6674.1|6690.2|6675.2|6688.1|6673.1|0
1741750500000|2025-03-12 03:35:00|6689.4|6674.4|6694.4|6679.4|6694.4|6679.4|6688.9|6673.9|1
1741750800000|2025-03-12 03:40:00|6694.8|6679.8|6693.4|6678.4|6695.4|6680.4|6693.3|6678.3|2
1741751100000|2025-03-12 03:45:00|6693.3|6678.3|6695.3|6680.3|6695.3|6680.3|6692.5|6677.5|2
1741751400000|2025-03-12 03:50:00|6695.5|6680.5|6695.3|6680.3|6696.3|6681.3|6695.3|6680.3|0
1741751700000|2025-03-12 03:55:00|6694.7|6679.7|6692.7|6677.7|6695|6680|6692.7|6677.7|0
1741752000000|2025-03-12 04:00:00|6693|6678|6694|6679|6696.1|6681.1|6693|6678|1
1741752300000|2025-03-12 04:05:00|6693.8|6678.8|6694|6679|6694|6679|6693.8|6678.8|0
1741752600000|2025-03-12 04:10:00|6693.5|6678.5|6698.1|6683.1|6698.1|6683.1|6693.5|6678.5|1
1741752900000|2025-03-12 04:15:00|6698.3|6683.3|6698.1|6683.1|6698.8|6683.8|6696.8|6681.8|2
1741753200000|2025-03-12 04:20:00|6697.8|6682.8|6698.1|6683.1|6698.1|6683.1|6695.5|6680.5|13
1741753500000|2025-03-12 04:25:00|6698.4|6683.4|6695.5|6680.5|6698.4|6683.4|6693.3|6678.3|18
1741753800000|2025-03-12 04:30:00|6695.3|6680.3|6694.5|6679.5|6695.3|6680.3|6694.2|6679.2|0
1741754100000|2025-03-12 04:35:00|6694.7|6679.7|6694.3|6679.3|6696.8|6681.8|6694.3|6679.3|3
1741754400000|2025-03-12 04:40:00|6694.8|6679.8|6695.5|6680.5|6696.1|6681.1|6693.3|6678.3|4
1741754700000|2025-03-12 04:45:00|6696.1|6681.1|6696.8|6681.8|6696.8|6681.8|6695.8|6680.8|1
1741755000000|2025-03-12 04:50:00|6696.5|6681.5|6696.9|6681.9|6697.8|6682.8|6696.3|6681.3|2
1741755300000|2025-03-12 04:55:00|6697.2|6682.2|6696.7|6681.7|6697.9|6682.9|6696.4|6681.4|0
1741755600000|2025-03-12 05:00:00|6696.4|6681.4|6695.9|6680.9|6696.7|6681.7|6693.9|6678.9|11
1741755900000|2025-03-12 05:05:00|6696.2|6681.2|6696.4|6681.4|6696.4|6681.4|6696.2|6681.2|0
1741756200000|2025-03-12 05:10:00|6696.7|6681.7|6695.7|6680.7|6697.4|6682.4|6695.7|6680.7|1
1741756500000|2025-03-12 05:15:00|6695.9|6680.9|6695.9|6680.9|6695.9|6680.9|6695.9|6680.9|0
1741756800000|2025-03-12 05:20:00|6695.7|6680.7|6693.9|6678.9|6696.7|6681.7|6693.7|6678.7|4
1741757100000|2025-03-12 05:25:00|6693.4|6678.4|6692.6|6677.6|6693.9|6678.9|6692.6|6677.6|0
1741757400000|2025-03-12 05:30:00|6692.9|6677.9|6691.6|6676.6|6694.4|6679.4|6691.6|6676.6|3
1741757700000|2025-03-12 05:35:00|6691|6676|6689.9|6674.9|6691.6|6676.6|6689.6|6674.6|0
1741758000000|2025-03-12 05:40:00|6689.6|6674.6|6690.1|6675.1|6691.6|6676.6|6689.3|6674.3|3
1741758300000|2025-03-12 05:45:00|6689.8|6674.8|6690.7|6675.7|6690.7|6675.7|6688.6|6673.6|0
1741758600000|2025-03-12 05:50:00|6691|6676|6692.4|6677.4|6692.4|6677.4|6690.7|6675.7|1
1741758900000|2025-03-12 05:55:00|6692.9|6677.9|6695.6|6680.6|6696.6|6681.6|6692.9|6677.9|1
1741759200000|2025-03-12 06:00:00|6694.9|6679.9|6694.9|6679.9|6694.9|6679.9|6694.6|6679.6|0
1741759500000|2025-03-12 06:05:00|6694.6|6679.6|6694.5|6679.5|6694.6|6679.6|6693.4|6678.4|0
1741759800000|2025-03-12 06:10:00|6694.1|6679.1|6690.6|6675.6|6694.1|6679.1|6690|6675|4
1741760100000|2025-03-12 06:15:00|6690.8|6675.8|6689.2|6674.2|6691.8|6676.8|6689.2|6674.2|3
1741760400000|2025-03-12 06:20:00|6689|6674|6683.5|6668.5|6689.8|6674.8|6683|6668|14
1741760700000|2025-03-12 06:25:00|6683|6668|6676.2|6661.2|6685|6670|6675.9|6660.9|37
1741761000000|2025-03-12 06:30:00|6676.4|6661.4|6677.6|6662.6|6679.2|6664.2|6676.4|6661.4|21
1741761300000|2025-03-12 06:35:00|6677.4|6662.4|6678.2|6663.2|6681.1|6666.1|6676.4|6661.4|21
1741761600000|2025-03-12 06:40:00|6678.4|6663.4|6679.2|6664.2|6679.9|6664.9|6677.7|6662.7|1
1741761900000|2025-03-12 06:45:00|6679.4|6664.4|6676.2|6661.2|6680.4|6665.4|6676.2|6661.2|3
1741762200000|2025-03-12 06:50:00|6675.8|6660.8|6669.1|6654.1|6675.8|6660.8|6667.1|6652.1|13
1741762500000|2025-03-12 06:55:00|6669.4|6654.4|6667.6|6652.6|6671.4|6656.4|6667.4|6652.4|40
1741762800000|2025-03-12 07:00:00|6667.1|6652.1|6673.4|6658.4|6673.7|6658.7|6666.3|6651.3|24
1741763100000|2025-03-12 07:05:00|6673.9|6658.9|6670.2|6655.2|6676.4|6661.4|6669.7|6654.7|10
1741763400000|2025-03-12 07:10:00|6669.9|6654.9|6664.1|6649.1|6670.2|6655.2|6661.4|6646.4|15
1741763700000|2025-03-12 07:15:00|6664.4|6649.4|6668.4|6653.4|6672.5|6657.5|6663.9|6648.9|22
1741764000000|2025-03-12 07:20:00|6668.9|6653.9|6667.7|6652.7|6668.9|6653.9|6662.9|6647.9|39
1741764300000|2025-03-12 07:25:00|6666.9|6651.9|6657.3|6642.3|6666.9|6651.9|6656.8|6641.8|15
1741764600000|2025-03-12 07:30:00|6657.5|6642.5|6657.8|6642.8|6659.6|6644.6|6656.6|6641.6|25
1741764900000|2025-03-12 07:35:00|6659.6|6644.6|6658|6643|6659.6|6644.6|6653.8|6638.8|20
1741765200000|2025-03-12 07:40:00|6657.8|6642.8|6655.2|6640.2|6658.8|6643.8|6653.8|6638.8|16
1741765500000|2025-03-12 07:45:00|6655.5|6640.5|6652|6637|6655.5|6640.5|6652|6637|3
1741765800000|2025-03-12 07:50:00|6651.9|6636.9|6656|6641|6658.4|6643.4|6651.9|6636.9|5
1741766100000|2025-03-12 07:55:00|6655.9|6640.9|6657.4|6642.4|6658.4|6643.4|6652.5|6637.5|11
1741766400000|2025-03-12 08:00:00|6656.4|6641.4|6665.4|6650.4|6665.4|6650.4|6655.9|6640.9|16
1741766700000|2025-03-12 08:05:00|6664.9|6649.9|6666.2|6651.2|6668.7|6653.7|6664.9|6649.9|3
1741767000000|2025-03-12 08:10:00|6665.9|6650.9|6664.2|6649.2|6665.9|6650.9|6658.9|6643.9|27
1741767300000|2025-03-12 08:15:00|6665.5|6650.5|6661.7|6646.7|6668|6653|6659.4|6644.4|4
1741767600000|2025-03-12 08:20:00|6660.9|6645.9|6661.5|6646.5|6664|6649|6658.7|6643.7|20
1741767900000|2025-03-12 08:25:00|6662.4|6647.4|6663.7|6648.7|6666.7|6651.7|6659.9|6644.9|11
1741768200000|2025-03-12 08:30:00|6663.6|6648.6|6664.5|6649.5|6667|6652|6662.7|6647.7|7
1741768500000|2025-03-12 08:35:00|6661.9|6646.9|6666.7|6651.7|6666.9|6651.9|6660.9|6645.9|7
1741768800000|2025-03-12 08:40:00|6668|6653|6679|6664|6679.8|6664.8|6667.2|6652.2|49
1741769100000|2025-03-12 08:45:00|6679.3|6664.3|6676.5|6661.5|6679.4|6664.4|6674.5|6659.5|16
1741769400000|2025-03-12 08:50:00|6676.9|6661.9|6675.6|6660.6|6678.2|6663.2|6672.7|6657.7|22
1741769700000|2025-03-12 08:55:00|6676.4|6661.4|6678.6|6663.6|6680.6|6665.6|6674.6|6659.6|43
1741770000000|2025-03-12 09:00:00|6679.1|6664.1|6670.5|6655.5|6680.6|6665.6|6670.5|6655.5|32
1741770300000|2025-03-12 09:05:00|6670|6655|6665.4|6650.4|6670.1|6655.1|6663.8|6648.8|13
1741770600000|2025-03-12 09:10:00|6666|6651|6662|6647|6667.3|6652.3|6662|6647|5
1741770900000|2025-03-12 09:15:00|6659|6644|6659.3|6644.3|6662|6647|6659|6644|12
1741771200000|2025-03-12 09:20:00|6659|6644|6655.5|6640.5|6661|6646|6655.5|6640.5|10
1741771500000|2025-03-12 09:25:00|6657|6642|6661|6646|6661.3|6646.3|6656.5|6641.5|15
1741771800000|2025-03-12 09:30:00|6661.3|6646.3|6666.8|6651.8|6667.9|6652.9|6660|6645|12
1741772100000|2025-03-12 09:35:00|6666.2|6651.2|6668.5|6653.5|6669.8|6654.8|6662.5|6647.5|9
1741772400000|2025-03-12 09:40:00|6667|6652|6663|6648|6667|6652|6663|6648|14
1741772700000|2025-03-12 09:45:00|6663.3|6648.3|6665.8|6650.8|6665.8|6650.8|6659.7|6644.7|12
1741773000000|2025-03-12 09:50:00|6666|6651|6670.8|6655.8|6670.8|6655.8|6666|6651|6
1741773300000|2025-03-12 09:55:00|6671.1|6656.1|6671.9|6656.9|6676.9|6661.9|6670.3|6655.3|53
1741773600000|2025-03-12 10:00:00|6669.5|6654.5|6675.3|6660.3|6676.3|6661.3|6667.3|6652.3|16
1741773900000|2025-03-12 10:05:00|6675|6660|6669|6654|6676.3|6661.3|6669|6654|9
1741774200000|2025-03-12 10:10:00|6668|6653|6661.7|6646.7|6671.2|6656.2|6661.7|6646.7|32
1741774500000|2025-03-12 10:15:00|6661.5|6646.5|6655.2|6640.2|6661.5|6646.5|6650.2|6635.2|60
1741774800000|2025-03-12 10:20:00|6657.2|6642.2|6656.4|6641.4|6660.7|6645.7|6654.7|6639.7|22
1741775100000|2025-03-12 10:25:00|6655.4|6640.4|6658|6643|6660|6645|6655.4|6640.4|15
1741775400000|2025-03-12 10:30:00|6660.6|6645.6|6668|6653|6668.3|6653.3|6657.5|6642.5|28
1741775700000|2025-03-12 10:35:00|6667.6|6652.6|6667.3|6652.3|6668.8|6653.8|6665.8|6650.8|6
1741776000000|2025-03-12 10:40:00|6666.3|6651.3|6672|6657|6672.6|6657.6|6663.8|6648.8|13
1741776300000|2025-03-12 10:45:00|6672.3|6657.3|6685.1|6670.1|6689.1|6674.1|6669.3|6654.3|95
1741776600000|2025-03-12 10:50:00|6685.5|6670.5|6680.3|6665.3|6687.2|6672.2|6677.8|6662.8|104
1741776900000|2025-03-12 10:55:00|6680.1|6665.1|6676.5|6661.5|6682.4|6667.4|6675.1|6660.1|66
1741777200000|2025-03-12 11:00:00|6678.3|6663.3|6681.8|6666.8|6684.1|6669.1|6676.1|6661.1|103
1741777500000|2025-03-12 11:05:00|6682|6667|6690.7|6675.7|6693|6678|6682|6667|69
1741777800000|2025-03-12 11:10:00|6691|6676|6694.3|6679.3|6695.8|6680.8|6691|6676|23
1741778100000|2025-03-12 11:15:00|6694.5|6679.5|6700.6|6685.6|6702.9|6687.9|6694.1|6679.1|223
1741778400000|2025-03-12 11:20:00|6700.9|6685.9|6711.6|6696.6|6711.6|6696.6|6699.6|6684.6|96
1741778700000|2025-03-12 11:25:00|6712.3|6697.3|6715.6|6700.6|6716.1|6701.1|6710.3|6695.3|79
1741779000000|2025-03-12 11:30:00|6715.1|6700.1|6716.8|6701.8|6717.3|6702.3|6713.6|6698.6|106
1741779300000|2025-03-12 11:35:00|6716.5|6701.5|6715.7|6700.7|6717.3|6702.3|6712|6697|73
1741779600000|2025-03-12 11:40:00|6715|6700|6725|6710|6726.5|6711.5|6715|6700|172
1741779900000|2025-03-12 11:45:00|6725.2|6710.2|6735.8|6720.8|6735.8|6720.8|6724.9|6709.9|124
1741780200000|2025-03-12 11:50:00|6735.3|6720.3|6720.4|6705.4|6736|6721|6720.4|6705.4|78
1741780500000|2025-03-12 11:55:00|6720.3|6705.3|6723|6708|6724.5|6709.5|6716.1|6701.1|127
1741780800000|2025-03-12 12:00:00|6723.3|6708.3|6738.5|6723.5|6743.5|6728.5|6722.3|6707.3|153
1741781100000|2025-03-12 12:05:00|6738.7|6723.7|6727|6712|6739.7|6724.7|6726|6711|76
1741781400000|2025-03-12 12:10:00|6726.7|6711.7|6726.1|6711.1|6733.5|6718.5|6723.5|6708.5|113
1741781700000|2025-03-12 12:15:00|6725.7|6710.7|6724.7|6709.7|6729.2|6714.2|6718.4|6703.4|63
1741782000000|2025-03-12 12:20:00|6724.9|6709.9|6725.9|6710.9|6733.7|6718.7|6724.7|6709.7|121
1741782300000|2025-03-12 12:25:00|6725.7|6710.7|6727.2|6712.2|6731.7|6716.7|6720.9|6705.9|70
1741782600000|2025-03-12 12:30:00|6727.6|6712.6|6731|6716|6738.3|6723.3|6727.6|6712.6|106
1741782900000|2025-03-12 12:35:00|6731.6|6716.6|6717|6702|6734.7|6719.7|6716.7|6701.7|60
1741783200000|2025-03-12 12:40:00|6717.2|6702.2|6708.1|6693.1|6723.2|6708.2|6707.9|6692.9|73
1741783500000|2025-03-12 12:45:00|6708.7|6693.7|6717.4|6702.4|6717.7|6702.7|6707.4|6692.4|52
1741783800000|2025-03-12 12:50:00|6717.6|6702.6|6725.2|6710.2|6728.2|6713.2|6717.6|6702.6|23
1741784100000|2025-03-12 12:55:00|6724.9|6709.9|6733.3|6718.3|6734.6|6719.6|6724.7|6709.7|37
1741784400000|2025-03-12 13:00:00|6733.6|6718.6|6738.7|6723.7|6738.7|6723.7|6729.5|6714.5|56
1741784700000|2025-03-12 13:05:00|6738.8|6723.8|6730|6715|6738.8|6723.8|6727.7|6712.7|80
1741785000000|2025-03-12 13:10:00|6731|6716|6715.7|6700.7|6732.4|6717.4|6713.8|6698.8|98
1741785300000|2025-03-12 13:15:00|6715.1|6700.1|6700.7|6685.7|6715.7|6700.7|6699.5|6684.5|205
1741785600000|2025-03-12 13:20:00|6700.8|6685.8|6691.7|6676.7|6702.7|6687.7|6689.7|6674.7|116
1741785900000|2025-03-12 13:25:00|6691.9|6676.9|6701.3|6686.3|6703.3|6688.3|6691|6676|91
1741786200000|2025-03-12 13:30:00|6702.3|6687.3|6695|6680|6708|6693|6692.4|6677.4|117
1741786500000|2025-03-12 13:35:00|6695.2|6680.2|6702.4|6687.4|6706.3|6691.3|6695.2|6680.2|133
1741786800000|2025-03-12 13:40:00|6702.2|6687.2|6698.7|6683.7|6706.3|6691.3|6697.2|6682.2|110
1741787100000|2025-03-12 13:45:00|6699.1|6684.1|6713.9|6698.9|6714.3|6699.3|6699|6684|150
1741787400000|2025-03-12 13:50:00|6714.1|6699.1|6714.8|6699.8|6717.3|6702.3|6704|6689|93
1741787700000|2025-03-12 13:55:00|6714.1|6699.1|6712.7|6697.7|6714.5|6699.5|6705.2|6690.2|80
1741788000000|2025-03-12 14:00:00|6713.2|6698.2|6699.9|6684.9|6713.2|6698.2|6694.9|6679.9|74
1741788300000|2025-03-12 14:05:00|6700.1|6685.1|6709.8|6694.8|6712.6|6697.6|6700.1|6685.1|79
1741788600000|2025-03-12 14:10:00|6709.9|6694.9|6695.8|6680.8|6711.6|6696.6|6695.1|6680.1|117
1741788900000|2025-03-12 14:15:00|6695.1|6680.1|6693.8|6678.8|6700.5|6685.5|6691.3|6676.3|89
1741789200000|2025-03-12 14:20:00|6693.5|6678.5|6688.4|6673.4|6695.5|6680.5|6686|6671|84
1741789500000|2025-03-12 14:25:00|6687.9|6672.9|6706.7|6691.7|6707.7|6692.7|6687.9|6672.9|100
1741789800000|2025-03-12 14:30:00|6707.2|6692.2|6698.9|6683.9|6707.9|6692.9|6696.6|6681.6|145
1741790100000|2025-03-12 14:35:00|6697.8|6682.8|6693.2|6678.2|6697.8|6682.8|6687.2|6672.2|124
1741790400000|2025-03-12 14:40:00|6693|6678|6707.1|6692.1|6707.1|6692.1|6690.1|6675.1|168
1741790700000|2025-03-12 14:45:00|6706.6|6691.6|6706.7|6691.7|6710.9|6695.9|6702.3|6687.3|129
1741791000000|2025-03-12 14:50:00|6705.8|6690.8|6708.7|6693.7|6710.7|6695.7|6703.9|6688.9|94
1741791300000|2025-03-12 14:55:00|6708.5|6693.5|6703.2|6688.2|6710.2|6695.2|6700.8|6685.8|98
1741791600000|2025-03-12 15:00:00|6703.5|6688.5|6706.2|6691.2|6706.2|6691.2|6694.8|6679.8|264
1741791900000|2025-03-12 15:05:00|6706.1|6691.1|6703.3|6688.3|6706.7|6691.7|6696|6681|99
1741792200000|2025-03-12 15:10:00|6703.1|6688.1|6702.2|6687.2|6708.5|6693.5|6702|6687|191
1741792500000|2025-03-12 15:15:00|6702|6687|6706.7|6691.7|6708.5|6693.5|6698|6683|57
1741792800000|2025-03-12 15:20:00|6705.7|6690.7|6706.2|6691.2|6708.7|6693.7|6704.5|6689.5|131
1741793100000|2025-03-12 15:25:00|6705.9|6690.9|6705.2|6690.2|6706.5|6691.5|6704|6689|85
1741793400000|2025-03-12 15:30:00|6705.4|6690.4|6715.3|6700.3|6716.3|6701.3|6701.7|6686.7|222
1741793700000|2025-03-12 15:35:00|6715.6|6700.6|6735.1|6720.1|6738.1|6723.1|6714.3|6699.3|505
1741794000000|2025-03-12 15:40:00|6734.5|6719.5|6728.9|6713.9|6736.5|6721.5|6725.6|6710.6|218
1741794300000|2025-03-12 15:45:00|6729.1|6714.1|6730.4|6715.4|6732.4|6717.4|6726.9|6711.9|97
1741794600000|2025-03-12 15:50:00|6730.9|6715.9|6731.4|6716.4|6733.5|6718.5|6726.4|6711.4|106
1741794900000|2025-03-12 15:55:00|6731.9|6716.9|6734.5|6719.5|6735|6720|6727.9|6712.9|133
1741795200000|2025-03-12 16:00:00|6734.2|6719.2|6729.4|6714.4|6734.2|6719.2|6724.9|6709.9|131
1741795500000|2025-03-12 16:05:00|6729.9|6714.9|6734.9|6719.9|6735.2|6720.2|6728.9|6713.9|125
1741795800000|2025-03-12 16:10:00|6734.6|6719.6|6735.9|6720.9|6738.1|6723.1|6732.6|6717.6|125
1741796100000|2025-03-12 16:15:00|6735.8|6720.8|6735.4|6720.4|6741.7|6726.7|6732.8|6717.8|254
1741796400000|2025-03-12 16:20:00|6734.9|6719.9|6741.9|6726.9|6741.9|6726.9|6734.9|6719.9|99
1741796700000|2025-03-12 16:25:00|6742.1|6727.1|6744.1|6729.1|6746.1|6731.1|6741.5|6726.5|226
1741797000000|2025-03-12 16:30:00|6744.6|6729.6|6749.1|6734.1|6749.1|6734.1|6744.6|6729.6|294
1741797300000|2025-03-12 16:35:00|6748.8|6733.8|6749.6|6734.6|6749.6|6734.6|6744.7|6729.7|150
1741797600000|2025-03-12 16:40:00|6749.3|6734.3|6735.3|6720.3|6752.5|6737.5|6733|6718|244
1741797900000|2025-03-12 16:45:00|6735|6720|6743|6728|6746.3|6731.3|6731.5|6716.5|135
1741798200000|2025-03-12 16:50:00|6742.5|6727.5|6736.9|6721.9|6742.5|6727.5|6727.6|6712.6|123
1741798500000|2025-03-12 16:55:00|6736.6|6721.6|6729.9|6714.9|6737.7|6722.7|6729.4|6714.4|114
1741798800000|2025-03-12 17:00:00|6729.4|6714.4|6725.2|6710.2|6731.5|6716.5|6723.2|6708.2|80
1741799100000|2025-03-12 17:05:00|6724.9|6709.9|6723|6708|6726.5|6711.5|6721.7|6706.7|89
1741799400000|2025-03-12 17:10:00|6722.7|6707.7|6722.2|6707.2|6724|6709|6713.6|6698.6|108
1741799700000|2025-03-12 17:15:00|6722.7|6707.7|6727.5|6712.5|6729.1|6714.1|6719.9|6704.9|104
1741800000000|2025-03-12 17:20:00|6728|6713|6727.5|6712.5|6730|6715|6726.2|6711.2|49
1741800300000|2025-03-12 17:25:00|6725.5|6710.5|6722.4|6707.4|6727|6712|6718.1|6703.1|82
1741800600000|2025-03-12 17:30:00|6722.2|6707.2|6727.9|6712.9|6727.9|6712.9|6718.7|6703.7|73
1741800900000|2025-03-12 17:35:00|6727.6|6712.6|6726.3|6711.3|6731.3|6716.3|6725.3|6710.3|102
1741801200000|2025-03-12 17:40:00|6726.1|6711.1|6730.6|6715.6|6733.1|6718.1|6726.1|6711.1|65
1741801500000|2025-03-12 17:45:00|6731.8|6716.8|6737.6|6722.6|6739.1|6724.1|6731.8|6716.8|142
1741801800000|2025-03-12 17:50:00|6737.8|6722.8|6733.3|6718.3|6739.6|6724.6|6732.5|6717.5|125
1741802100000|2025-03-12 17:55:00|6733.5|6718.5|6736.6|6721.6|6738.6|6723.6|6733.5|6718.5|140
1741802400000|2025-03-12 18:00:00|6736.5|6721.5|6742.2|6727.2|6743.2|6728.2|6735.5|6720.5|231
1741802700000|2025-03-12 18:05:00|6742.1|6727.1|6746.8|6731.8|6747.6|6732.6|6738.9|6723.9|327
1741803000000|2025-03-12 18:10:00|6746.6|6731.6|6752.1|6737.1|6752.8|6737.8|6745.7|6730.7|1260
1741803300000|2025-03-12 18:15:00|6751.8|6736.8|6753.7|6738.7|6755.2|6740.2|6751.8|6736.8|303
1741827600000|2025-03-13 01:00:00|6749.1|6734.1|6763.3|6748.3|6766|6751|6749|6734|317
1741827900000|2025-03-13 01:05:00|6762.5|6747.5|6762.3|6747.3|6764.6|6749.6|6761.3|6746.3|136
1741828200000|2025-03-13 01:10:00|6762|6747|6767.1|6752.1|6767.1|6752.1|6761.8|6746.8|71
1741828500000|2025-03-13 01:15:00|6767.4|6752.4|6770.7|6755.7|6771.2|6756.2|6766.2|6751.2|138
1741828800000|2025-03-13 01:20:00|6771|6756|6769|6754|6771.2|6756.2|6766.2|6751.2|77
1741829100000|2025-03-13 01:25:00|6769.5|6754.5|6769.7|6754.7|6771.2|6756.2|6769.4|6754.4|52
1741829400000|2025-03-13 01:30:00|6770.3|6755.3|6773.8|6758.8|6774.3|6759.3|6769.2|6754.2|27
1741829700000|2025-03-13 01:35:00|6773.5|6758.5|6769|6754|6774|6759|6767.6|6752.6|38
1741830000000|2025-03-13 01:40:00|6769.5|6754.5|6771.7|6756.7|6772.8|6757.8|6767|6752|18
1741830300000|2025-03-13 01:45:00|6771|6756|6768.5|6753.5|6773|6758|6768.5|6753.5|23
1741830600000|2025-03-13 01:50:00|6769.1|6754.1|6780.9|6765.9|6783.3|6768.3|6768.8|6753.8|53
1741830900000|2025-03-13 01:55:00|6780.7|6765.7|6779.9|6764.9|6782|6767|6779|6764|7
1741831200000|2025-03-13 02:00:00|6779.6|6764.6|6780.2|6765.2|6780.9|6765.9|6777.6|6762.6|14
1741831500000|2025-03-13 02:05:00|6779.9|6764.9|6775.5|6760.5|6780.4|6765.4|6775|6760|8
1741831800000|2025-03-13 02:10:00|6775.8|6760.8|6776.7|6761.7|6777|6762|6774|6759|9
1741832100000|2025-03-13 02:15:00|6776.4|6761.4|6773.2|6758.2|6776.4|6761.4|6773.2|6758.2|2
1741832400000|2025-03-13 02:20:00|6772.7|6757.7|6768.2|6753.2|6773.2|6758.2|6768.2|6753.2|2
1741832700000|2025-03-13 02:25:00|6767|6752|6764.7|6749.7|6767.5|6752.5|6764.2|6749.2|19
1741833000000|2025-03-13 02:30:00|6765.5|6750.5|6763.1|6748.1|6766.7|6751.7|6761.3|6746.3|26
1741833300000|2025-03-13 02:35:00|6762.7|6747.7|6765.9|6750.9|6767|6752|6762.7|6747.7|2
1741833600000|2025-03-13 02:40:00|6765.7|6750.7|6764.9|6749.9|6766.7|6751.7|6763.7|6748.7|12
1741833900000|2025-03-13 02:45:00|6764.7|6749.7|6766|6751|6767.7|6752.7|6764.2|6749.2|11
1741834200000|2025-03-13 02:50:00|6766.2|6751.2|6767|6752|6768|6753|6766.2|6751.2|8
1741834500000|2025-03-13 02:55:00|6767.3|6752.3|6771.5|6756.5|6771.5|6756.5|6767.3|6752.3|3
1741834800000|2025-03-13 03:00:00|6771.2|6756.2|6767.7|6752.7|6771.9|6756.9|6767.7|6752.7|4
1741835100000|2025-03-13 03:05:00|6768.3|6753.3|6768.9|6753.9|6769.5|6754.5|6768|6753|5
1741835400000|2025-03-13 03:10:00|6769.2|6754.2|6778.3|6763.3|6780.3|6765.3|6769.2|6754.2|14
1741835700000|2025-03-13 03:15:00|6778.8|6763.8|6775.1|6760.1|6780.8|6765.8|6774.6|6759.6|9
1741836000000|2025-03-13 03:20:00|6775.6|6760.6|6771.8|6756.8|6775.8|6760.8|6770.5|6755.5|10
1741836300000|2025-03-13 03:25:00|6772.3|6757.3|6768.6|6753.6|6772.3|6757.3|6766.3|6751.3|7
1741836600000|2025-03-13 03:30:00|6768.3|6753.3|6768.6|6753.6|6768.6|6753.6|6767.1|6752.1|0
1741836900000|2025-03-13 03:35:00|6768.3|6753.3|6770.3|6755.3|6770.3|6755.3|6765.1|6750.1|2
1741837200000|2025-03-13 03:40:00|6769.8|6754.8|6770.6|6755.6|6770.6|6755.6|6769.6|6754.6|0
1741837500000|2025-03-13 03:45:00|6771.6|6756.6|6767.6|6752.6|6771.6|6756.6|6766.8|6751.8|5
1741837800000|2025-03-13 03:50:00|6768.1|6753.1|6767.6|6752.6|6768.1|6753.1|6764.3|6749.3|7
1741838100000|2025-03-13 03:55:00|6766.8|6751.8|6763.6|6748.6|6766.8|6751.8|6763.6|6748.6|5
1741838400000|2025-03-13 04:00:00|6766.6|6751.6|6769.1|6754.1|6769.1|6754.1|6765.9|6750.9|8
1741838700000|2025-03-13 04:05:00|6768.9|6753.9|6768.9|6753.9|6769.1|6754.1|6768.4|6753.4|0
1741839000000|2025-03-13 04:10:00|6769.4|6754.4|6770.9|6755.9|6771.2|6756.2|6769.1|6754.1|2
1741839300000|2025-03-13 04:15:00|6771.6|6756.6|6770.9|6755.9|6771.6|6756.6|6770.7|6755.7|1
1741839600000|2025-03-13 04:20:00|6770.7|6755.7|6770.9|6755.9|6770.9|6755.9|6770.7|6755.7|0
1741839900000|2025-03-13 04:25:00|6770.6|6755.6|6765.7|6750.7|6770.6|6755.6|6765.7|6750.7|4
1741840200000|2025-03-13 04:30:00|6765.4|6750.4|6764.2|6749.2|6765.7|6750.7|6763.9|6748.9|0
1741840500000|2025-03-13 04:35:00|6764.7|6749.7|6764.7|6749.7|6764.7|6749.7|6763.9|6748.9|0
1741840800000|2025-03-13 04:40:00|6764.4|6749.4|6764.2|6749.2|6764.9|6749.9|6764.2|6749.2|1
1741841100000|2025-03-13 04:45:00|6765.2|6750.2|6765.2|6750.2|6767.2|6752.2|6764.9|6749.9|4
1741841400000|2025-03-13 04:50:00|6764.7|6749.7|6767.5|6752.5|6767.5|6752.5|6764.7|6749.7|3
1741841700000|2025-03-13 04:55:00|6765.5|6750.5|6769|6754|6769.2|6754.2|6765.5|6750.5|5
1741842000000|2025-03-13 05:00:00|6768.5|6753.5|6771.5|6756.5|6771.5|6756.5|6766.4|6751.4|2
1741842300000|2025-03-13 05:05:00|6771.7|6756.7|6770|6755|6771.7|6756.7|6770|6755|0
1741842600000|2025-03-13 05:10:00|6769.7|6754.7|6769.5|6754.5|6769.7|6754.7|6768.5|6753.5|3
1741842900000|2025-03-13 05:15:00|6770.1|6755.1|6769.2|6754.2|6771.5|6756.5|6769.2|6754.2|1
1741843200000|2025-03-13 05:20:00|6769.6|6754.6|6772|6757|6772|6757|6769.6|6754.6|3
1741843500000|2025-03-13 05:25:00|6772.2|6757.2|6768.7|6753.7|6772.7|6757.7|6768.7|6753.7|1
1741843800000|2025-03-13 05:30:00|6768.5|6753.5|6764|6749|6768.5|6753.5|6760.3|6745.3|39
1741844100000|2025-03-13 05:35:00|6763.3|6748.3|6766.8|6751.8|6766.8|6751.8|6761.6|6746.6|17
1741844400000|2025-03-13 05:40:00|6766.5|6751.5|6767.5|6752.5|6768.5|6753.5|6764.8|6749.8|8
1741844700000|2025-03-13 05:45:00|6767.3|6752.3|6764.2|6749.2|6767.9|6752.9|6761.1|6746.1|18
1741845000000|2025-03-13 05:50:00|6764|6749|6753.1|6738.1|6764|6749|6752.4|6737.4|49
1741845300000|2025-03-13 05:55:00|6752.9|6737.9|6739.4|6724.4|6754.1|6739.1|6739.4|6724.4|40
1741845600000|2025-03-13 06:00:00|6740.1|6725.1|6732.3|6717.3|6745.2|6730.2|6732.3|6717.3|79
1741845900000|2025-03-13 06:05:00|6733.8|6718.8|6726|6711|6736.8|6721.8|6725|6710|41
1741846200000|2025-03-13 06:10:00|6723.2|6708.2|6727.6|6712.6|6730.6|6715.6|6721.8|6706.8|28
1741846500000|2025-03-13 06:15:00|6726.4|6711.4|6728.6|6713.6|6731.6|6716.6|6725.8|6710.8|7
1741846800000|2025-03-13 06:20:00|6727.6|6712.6|6725.6|6710.6|6729.1|6714.1|6725|6710|42
1741847100000|2025-03-13 06:25:00|6726.3|6711.3|6733.6|6718.6|6733.6|6718.6|6726.1|6711.1|5
1741847400000|2025-03-13 06:30:00|6733.8|6718.8|6732.8|6717.8|6734.3|6719.3|6730.5|6715.5|9
1741847700000|2025-03-13 06:35:00|6733.8|6718.8|6729.3|6714.3|6734.8|6719.8|6729|6714|6
1741848000000|2025-03-13 06:40:00|6729.9|6714.9|6735.6|6720.6|6735.6|6720.6|6729.9|6714.9|0
1741848300000|2025-03-13 06:45:00|6735.8|6720.8|6739|6724|6740|6725|6735.5|6720.5|19
1741848600000|2025-03-13 06:50:00|6738.6|6723.6|6740.5|6725.5|6741|6726|6734.5|6719.5|8
1741848900000|2025-03-13 06:55:00|6741.5|6726.5|6737.5|6722.5|6743.3|6728.3|6737.4|6722.4|18
1741849200000|2025-03-13 07:00:00|6737.8|6722.8|6742|6727|6742|6727|6734.2|6719.2|9
1741849500000|2025-03-13 07:05:00|6740.2|6725.2|6742.6|6727.6|6744.1|6729.1|6739.7|6724.7|3
1741849800000|2025-03-13 07:10:00|6743.1|6728.1|6738.8|6723.8|6746.6|6731.6|6738|6723|35
1741850100000|2025-03-13 07:15:00|6739.2|6724.2|6735.8|6720.8|6740.5|6725.5|6733.5|6718.5|23
1741850400000|2025-03-13 07:20:00|6736.1|6721.1|6741.1|6726.1|6744.6|6729.6|6736.1|6721.1|4
1741850700000|2025-03-13 07:25:00|6741.4|6726.4|6733.8|6718.8|6741.6|6726.6|6732.1|6717.1|28
1741851000000|2025-03-13 07:30:00|6732.8|6717.8|6741.3|6726.3|6744.1|6729.1|6731.6|6716.6|22
1741851300000|2025-03-13 07:35:00|6741.6|6726.6|6730|6715|6741.8|6726.8|6730|6715|9
1741851600000|2025-03-13 07:40:00|6729.8|6714.8|6727.8|6712.8|6732.3|6717.3|6727.8|6712.8|159
1741851900000|2025-03-13 07:45:00|6724.7|6709.7|6722.1|6707.1|6724.7|6709.7|6716.3|6701.3|51
1741852200000|2025-03-13 07:50:00|6722.7|6707.7|6720.1|6705.1|6724.1|6709.1|6718.5|6703.5|29
1741852500000|2025-03-13 07:55:00|6720.7|6705.7|6719.3|6704.3|6722.1|6707.1|6714.8|6699.8|71
1741852800000|2025-03-13 08:00:00|6719.9|6704.9|6725.1|6710.1|6728.1|6713.1|6719.1|6704.1|21
1741853100000|2025-03-13 08:05:00|6725.8|6710.8|6728.7|6713.7|6728.7|6713.7|6721.1|6706.1|26
1741853400000|2025-03-13 08:10:00|6728.9|6713.9|6718.8|6703.8|6729.6|6714.6|6718.8|6703.8|29
1741853700000|2025-03-13 08:15:00|6720.3|6705.3|6719.3|6704.3|6722.8|6707.8|6716.6|6701.6|9
1741854000000|2025-03-13 08:20:00|6718.8|6703.8|6726.3|6711.3|6727.3|6712.3|6718.5|6703.5|6
1741854300000|2025-03-13 08:25:00|6726.9|6711.9|6724.4|6709.4|6729.8|6714.8|6724.4|6709.4|12
1741854600000|2025-03-13 08:30:00|6725|6710|6724.4|6709.4|6727.7|6712.7|6723.2|6708.2|9
1741854900000|2025-03-13 08:35:00|6724.7|6709.7|6721.9|6706.9|6724.9|6709.9|6717.2|6702.2|8
1741855200000|2025-03-13 08:40:00|6722.2|6707.2|6723.9|6708.9|6726.2|6711.2|6721.7|6706.7|10
1741855500000|2025-03-13 08:45:00|6723.4|6708.4|6724.2|6709.2|6725.7|6710.7|6722.9|6707.9|6
1741855800000|2025-03-13 08:50:00|6724.9|6709.9|6726.2|6711.2|6726.9|6711.9|6722.2|6707.2|13
1741856100000|2025-03-13 08:55:00|6725.9|6710.9|6730.6|6715.6|6730.9|6715.9|6723.9|6708.9|12
1741856400000|2025-03-13 09:00:00|6730.2|6715.2|6727.9|6712.9|6731.9|6716.9|6727.1|6712.1|11
1741856700000|2025-03-13 09:05:00|6728.9|6713.9|6729.4|6714.4|6730.9|6715.9|6726.4|6711.4|24
1741857000000|2025-03-13 09:10:00|6729.9|6714.9|6728.4|6713.4|6732.4|6717.4|6728.4|6713.4|22
1741857300000|2025-03-13 09:15:00|6727.9|6712.9|6729.2|6714.2|6729.6|6714.6|6727.6|6712.6|4
1741857600000|2025-03-13 09:20:00|6729.9|6714.9|6726.9|6711.9|6730.9|6715.9|6725.4|6710.4|13
1741857900000|2025-03-13 09:25:00|6726.6|6711.6|6720.2|6705.2|6727.2|6712.2|6717.2|6702.2|28
1741858200000|2025-03-13 09:30:00|6720.5|6705.5|6727.7|6712.7|6728.8|6713.8|6720.4|6705.4|32
1741858500000|2025-03-13 09:35:00|6727.3|6712.3|6735|6720|6735.8|6720.8|6727.3|6712.3|18
1741858800000|2025-03-13 09:40:00|6735.3|6720.3|6736.5|6721.5|6737.7|6722.7|6734|6719|22
1741859100000|2025-03-13 09:45:00|6737.5|6722.5|6733.4|6718.4|6738.3|6723.3|6733.4|6718.4|11
1741859400000|2025-03-13 09:50:00|6735.1|6720.1|6732.1|6717.1|6735.1|6720.1|6729.6|6714.6|36
1741859700000|2025-03-13 09:55:00|6733|6718|6737.2|6722.2|6739|6724|6728.4|6713.4|38
1741860000000|2025-03-13 10:00:00|6736.6|6721.6|6732.2|6717.2|6737.2|6722.2|6731.7|6716.7|19
1741860300000|2025-03-13 10:05:00|6732.7|6717.7|6733|6718|6733.2|6718.2|6729.5|6714.5|10
1741860600000|2025-03-13 10:10:00|6732.4|6717.4|6736.2|6721.2|6736.2|6721.2|6732.2|6717.2|12
1741860900000|2025-03-13 10:15:00|6737|6722|6738|6723|6739|6724|6734.6|6719.6|24
1741861200000|2025-03-13 10:20:00|6738.3|6723.3|6742|6727|6742.5|6727.5|6737.5|6722.5|37
1741861500000|2025-03-13 10:25:00|6742.5|6727.5|6746.2|6731.2|6748|6733|6742.5|6727.5|11
1741861800000|2025-03-13 10:30:00|6746|6731|6747.7|6732.7|6748.7|6733.7|6745.7|6730.7|24
1741862100000|2025-03-13 10:35:00|6747|6732|6750.2|6735.2|6750.8|6735.8|6746|6731|17
1741862400000|2025-03-13 10:40:00|6750.1|6735.1|6748.5|6733.5|6756.8|6741.8|6747.2|6732.2|71
1741862700000|2025-03-13 10:45:00|6747.9|6732.9|6745|6730|6748.7|6733.7|6744.1|6729.1|26
1741863000000|2025-03-13 10:50:00|6747.2|6732.2|6745.5|6730.5|6748.2|6733.2|6744.7|6729.7|3
1741863300000|2025-03-13 10:55:00|6745.8|6730.8|6745.7|6730.7|6746|6731|6742.7|6727.7|14
1741863600000|2025-03-13 11:00:00|6747.7|6732.7|6747|6732|6750|6735|6746.7|6731.7|13
1741863900000|2025-03-13 11:05:00|6746.5|6731.5|6743.5|6728.5|6749.3|6734.3|6743.5|6728.5|7
1741864200000|2025-03-13 11:10:00|6744.2|6729.2|6747.2|6732.2|6749.2|6734.2|6744.2|6729.2|24
1741864500000|2025-03-13 11:15:00|6747.5|6732.5|6748|6733|6749.8|6734.8|6744.5|6729.5|15
1741864800000|2025-03-13 11:20:00|6747.3|6732.3|6749.5|6734.5|6750|6735|6747.1|6732.1|6
1741865100000|2025-03-13 11:25:00|6749.8|6734.8|6749.5|6734.5|6750.8|6735.8|6747.8|6732.8|11
1741865400000|2025-03-13 11:30:00|6749.8|6734.8|6747|6732|6751.8|6736.8|6747|6732|38
1741865700000|2025-03-13 11:35:00|6747.5|6732.5|6751.1|6736.1|6751.3|6736.3|6747|6732|12
1741866000000|2025-03-13 11:40:00|6751.3|6736.3|6754.8|6739.8|6758.3|6743.3|6751.3|6736.3|53
1741866300000|2025-03-13 11:45:00|6754.1|6739.1|6737|6722|6754.1|6739.1|6737|6722|283
1741866600000|2025-03-13 11:50:00|6737.3|6722.3|6739|6724|6741|6726|6737.3|6722.3|20
1741866900000|2025-03-13 11:55:00|6739.8|6724.8|6743.5|6728.5|6751.3|6736.3|6739.8|6724.8|42
1741867200000|2025-03-13 12:00:00|6743.8|6728.8|6729.8|6714.8|6743.8|6728.8|6729.5|6714.5|130
1741867500000|2025-03-13 12:05:00|6730.8|6715.8|6728.5|6713.5|6735.8|6720.8|6724.5|6709.5|91
1741867800000|2025-03-13 12:10:00|6729.7|6714.7|6719.7|6704.7|6730|6715|6709.9|6694.9|159
1741868100000|2025-03-13 12:15:00|6720.2|6705.2|6721.6|6706.6|6722|6707|6718.3|6703.3|40
1741868400000|2025-03-13 12:20:00|6721.8|6706.8|6725.8|6710.8|6727.3|6712.3|6720.3|6705.3|56
1741868700000|2025-03-13 12:25:00|6726|6711|6735.8|6720.8|6748.9|6733.9|6725.6|6710.6|86
1741869000000|2025-03-13 12:30:00|6736.6|6721.6|6739.4|6724.4|6747.4|6732.4|6731.1|6716.1|232
1741869300000|2025-03-13 12:35:00|6740.7|6725.7|6731.9|6716.9|6744.7|6729.7|6726.1|6711.1|251
1741869600000|2025-03-13 12:40:00|6731.1|6716.1|6737.1|6722.1|6741.9|6726.9|6731.1|6716.1|38
1741869900000|2025-03-13 12:45:00|6737.6|6722.6|6733.8|6718.8|6737.6|6722.6|6727.6|6712.6|125
1741870200000|2025-03-13 12:50:00|6734.1|6719.1|6741.6|6726.6|6747.6|6732.6|6733.6|6718.6|65
1741870500000|2025-03-13 12:55:00|6741.3|6726.3|6735|6720|6741.8|6726.8|6732.5|6717.5|145
1741870800000|2025-03-13 13:00:00|6735.3|6720.3|6729.8|6714.8|6738.3|6723.3|6724.8|6709.8|51
1741871100000|2025-03-13 13:05:00|6730.1|6715.1|6721|6706|6730.8|6715.8|6717.5|6702.5|78
1741871400000|2025-03-13 13:10:00|6720.1|6705.1|6699.8|6684.8|6720.1|6705.1|6698.3|6683.3|170
1741871700000|2025-03-13 13:15:00|6700.4|6685.4|6705.9|6690.9|6710.4|6695.4|6700.4|6685.4|117
1741872000000|2025-03-13 13:20:00|6703.9|6688.9|6720.7|6705.7|6722|6707|6703.1|6688.1|169
1741872300000|2025-03-13 13:25:00|6720.4|6705.4|6716.9|6701.9|6721.2|6706.2|6709.9|6694.9|56
1741872600000|2025-03-13 13:30:00|6717.2|6702.2|6736.8|6721.8|6737.4|6722.4|6712.7|6697.7|259
1741872900000|2025-03-13 13:35:00|6736.6|6721.6|6729.1|6714.1|6738.6|6723.6|6722.8|6707.8|166
1741873200000|2025-03-13 13:40:00|6729.2|6714.2|6740.3|6725.3|6745.2|6730.2|6729.2|6714.2|104
1741873500000|2025-03-13 13:45:00|6740.1|6725.1|6749.9|6734.9|6753.6|6738.6|6740.1|6725.1|228
1741873800000|2025-03-13 13:50:00|6750.1|6735.1|6742.4|6727.4|6750.6|6735.6|6742.2|6727.2|140
1741874100000|2025-03-13 13:55:00|6742.2|6727.2|6733.6|6718.6|6748.5|6733.5|6733.1|6718.1|78
1741874400000|2025-03-13 14:00:00|6732.7|6717.7|6727.8|6712.8|6734.5|6719.5|6722.4|6707.4|92
1741874700000|2025-03-13 14:05:00|6728.4|6713.4|6731.1|6716.1|6734.9|6719.9|6727.9|6712.9|84
1741875000000|2025-03-13 14:10:00|6730.1|6715.1|6729.9|6714.9|6731.9|6716.9|6727.9|6712.9|65
1741875300000|2025-03-13 14:15:00|6730.6|6715.6|6725.1|6710.1|6732.5|6717.5|6722.6|6707.6|61
1741875600000|2025-03-13 14:20:00|6725.7|6710.7|6727.1|6712.1|6727.1|6712.1|6723.1|6708.1|54
1741875900000|2025-03-13 14:25:00|6727.9|6712.9|6727.9|6712.9|6733.6|6718.6|6727.9|6712.9|51
1741876200000|2025-03-13 14:30:00|6729|6714|6725.6|6710.6|6729|6714|6722.6|6707.6|101
1741876500000|2025-03-13 14:35:00|6725.9|6710.9|6732.4|6717.4|6732.4|6717.4|6724.2|6709.2|47
1741876800000|2025-03-13 14:40:00|6733.7|6718.7|6728.6|6713.6|6734.7|6719.7|6726.6|6711.6|89
1741877100000|2025-03-13 14:45:00|6729.5|6714.5|6730.9|6715.9|6732.6|6717.6|6729.5|6714.5|98
1741877400000|2025-03-13 14:50:00|6731.1|6716.1|6746.8|6731.8|6746.8|6731.8|6731.1|6716.1|92
1741877700000|2025-03-13 14:55:00|6746.3|6731.3|6747.6|6732.6|6757.9|6742.9|6744.8|6729.8|345
1741878000000|2025-03-13 15:00:00|6747.8|6732.8|6754.3|6739.3|6754.8|6739.8|6747.3|6732.3|294
1741878300000|2025-03-13 15:05:00|6754.6|6739.6|6756.3|6741.3|6763.1|6748.1|6750.8|6735.8|153
1741878600000|2025-03-13 15:10:00|6755.9|6740.9|6744.5|6729.5|6755.9|6740.9|6744.2|6729.2|120
1741878900000|2025-03-13 15:15:00|6744.8|6729.8|6739.3|6724.3|6746.5|6731.5|6738.3|6723.3|57
1741879200000|2025-03-13 15:20:00|6739.1|6724.1|6737.2|6722.2|6741.8|6726.8|6733.1|6718.1|145
1741879500000|2025-03-13 15:25:00|6737.6|6722.6|6730.6|6715.6|6739.6|6724.6|6728.9|6713.9|115
1741879800000|2025-03-13 15:30:00|6730.4|6715.4|6740.9|6725.9|6741.1|6726.1|6730.4|6715.4|70
1741880100000|2025-03-13 15:35:00|6741.8|6726.8|6745.2|6730.2|6747.5|6732.5|6737.6|6722.6|107
1741880400000|2025-03-13 15:40:00|6744.2|6729.2|6750|6735|6753|6738|6741.7|6726.7|107
1741880700000|2025-03-13 15:45:00|6749.4|6734.4|6751.5|6736.5|6751.5|6736.5|6742.2|6727.2|149
1741881000000|2025-03-13 15:50:00|6750.6|6735.6|6750.6|6735.6|6752.1|6737.1|6747.2|6732.2|63
1741881300000|2025-03-13 15:55:00|6750.8|6735.8|6748|6733|6750.8|6735.8|6745.7|6730.7|60
1741881600000|2025-03-13 16:00:00|6747|6732|6738|6723|6747.3|6732.3|6736|6721|208
1741881900000|2025-03-13 16:05:00|6737.5|6722.5|6733.8|6718.8|6738|6723|6728.5|6713.5|115
1741882200000|2025-03-13 16:10:00|6734|6719|6722.2|6707.2|6734|6719|6722.2|6707.2|41
1741882500000|2025-03-13 16:15:00|6721.8|6706.8|6729.5|6714.5|6732.3|6717.3|6721.8|6706.8|59
1741882800000|2025-03-13 16:20:00|6729.9|6714.9|6730.8|6715.8|6732.3|6717.3|6728|6713|54
1741883100000|2025-03-13 16:25:00|6731.3|6716.3|6730.1|6715.1|6732.1|6717.1|6728.5|6713.5|87
1741883400000|2025-03-13 16:30:00|6730.3|6715.3|6715.7|6700.7|6730.3|6715.3|6715.2|6700.2|121
1741883700000|2025-03-13 16:35:00|6716.7|6701.7|6712|6697|6716.7|6701.7|6710.4|6695.4|89
1741884000000|2025-03-13 16:40:00|6712.2|6697.2|6714.5|6699.5|6715|6700|6709.9|6694.9|92
1741884300000|2025-03-13 16:45:00|6714.2|6699.2|6716.5|6701.5|6717.8|6702.8|6713.9|6698.9|70
1741884600000|2025-03-13 16:50:00|6716.2|6701.2|6719.2|6704.2|6722.1|6707.1|6715.3|6700.3|58
1741884900000|2025-03-13 16:55:00|6719.5|6704.5|6729.7|6714.7|6731|6716|6719.5|6704.5|79
1741885200000|2025-03-13 17:00:00|6730.2|6715.2|6730.2|6715.2|6732.2|6717.2|6728.5|6713.5|125
1741885500000|2025-03-13 17:05:00|6732.5|6717.5|6726.5|6711.5|6732.5|6717.5|6725.7|6710.7|133
1741885800000|2025-03-13 17:10:00|6726.7|6711.7|6726.5|6711.5|6726.7|6711.7|6723.3|6708.3|53
1741886100000|2025-03-13 17:15:00|6726.3|6711.3|6716.5|6701.5|6726.3|6711.3|6716.3|6701.3|156
1741886400000|2025-03-13 17:20:00|6717|6702|6717.4|6702.4|6719.1|6704.1|6716.8|6701.8|24
1741886700000|2025-03-13 17:25:00|6717.2|6702.2|6718.1|6703.1|6718.6|6703.6|6714.3|6699.3|63
1741887000000|2025-03-13 17:30:00|6717.8|6702.8|6721.1|6706.1|6722.3|6707.3|6716.6|6701.6|172
1741887300000|2025-03-13 17:35:00|6721.4|6706.4|6711.6|6696.6|6722.3|6707.3|6711.4|6696.4|98
1741887600000|2025-03-13 17:40:00|6712.4|6697.4|6702.9|6687.9|6713.4|6698.4|6701.6|6686.6|545
1741887900000|2025-03-13 17:45:00|6703.1|6688.1|6708.6|6693.6|6709.4|6694.4|6701.1|6686.1|87
1741888200000|2025-03-13 17:50:00|6709.2|6694.2|6710.8|6695.8|6713.5|6698.5|6706.4|6691.4|101
1741888500000|2025-03-13 17:55:00|6711.1|6696.1|6710.2|6695.2|6711.5|6696.5|6706.3|6691.3|396
1741888800000|2025-03-13 18:00:00|6710.6|6695.6|6708|6693|6715.1|6700.1|6708|6693|289
1741889100000|2025-03-13 18:05:00|6707.7|6692.7|6708|6693|6710.5|6695.5|6705.7|6690.7|186
1741889400000|2025-03-13 18:10:00|6707.7|6692.7|6706.2|6691.2|6709.7|6694.7|6702.6|6687.6|827
1741889700000|2025-03-13 18:15:00|6706.5|6691.5|6708.4|6693.4|6712.1|6697.1|6705.7|6690.7|255
1741914000000|2025-03-14 01:00:00|6715.5|6700.5|6726.2|6711.2|6732.1|6717.1|6710.3|6695.3|103
1741914300000|2025-03-14 01:05:00|6723.8|6708.8|6722.7|6707.7|6730.4|6715.4|6722.7|6707.7|4
1741914600000|2025-03-14 01:10:00|6722.5|6707.5|6727.9|6712.9|6727.9|6712.9|6722.2|6707.2|3
1741914900000|2025-03-14 01:15:00|6731|6716|6728|6713|6732.3|6717.3|6728|6713|28
1741915200000|2025-03-14 01:20:00|6727.8|6712.8|6726.1|6711.1|6730|6715|6725.2|6710.2|70
1741915500000|2025-03-14 01:25:00|6726.3|6711.3|6730.1|6715.1|6730.6|6715.6|6724.5|6709.5|14
1741915800000|2025-03-14 01:30:00|6729.8|6714.8|6725.4|6710.4|6729.8|6714.8|6723.1|6708.1|5
1741916100000|2025-03-14 01:35:00|6728.6|6713.6|6732.9|6717.9|6735|6720|6728.6|6713.6|10
1741916400000|2025-03-14 01:40:00|6732.3|6717.3|6735.5|6720.5|6737.4|6722.4|6730.9|6715.9|8
1741916700000|2025-03-14 01:45:00|6735.7|6720.7|6732.9|6717.9|6738.3|6723.3|6731.9|6716.9|10
1741917000000|2025-03-14 01:50:00|6733.5|6718.5|6739.2|6724.2|6739.6|6724.6|6733.5|6718.5|4
1741917300000|2025-03-14 01:55:00|6737.4|6722.4|6740.7|6725.7|6741.7|6726.7|6736.6|6721.6|7
1741917600000|2025-03-14 02:00:00|6741.3|6726.3|6740.7|6725.7|6742.7|6727.7|6740.4|6725.4|3
1741917900000|2025-03-14 02:05:00|6741.4|6726.4|6741.2|6726.2|6743.2|6728.2|6740.7|6725.7|5
1741918200000|2025-03-14 02:10:00|6740.9|6725.9|6742.6|6727.6|6742.6|6727.6|6738.7|6723.7|12
1741918500000|2025-03-14 02:15:00|6742.9|6727.9|6744.7|6729.7|6745.4|6730.4|6742.9|6727.9|9
1741918800000|2025-03-14 02:20:00|6744.2|6729.2|6743.2|6728.2|6745.5|6730.5|6741.6|6726.6|6
1741919100000|2025-03-14 02:25:00|6742|6727|6742|6727|6744.7|6729.7|6741.7|6726.7|16
1741919400000|2025-03-14 02:30:00|6742.2|6727.2|6740.3|6725.3|6743.7|6728.7|6740.3|6725.3|7
1741919700000|2025-03-14 02:35:00|6739.8|6724.8|6741.1|6726.1|6743.6|6728.6|6739.8|6724.8|26
1741920000000|2025-03-14 02:40:00|6741.3|6726.3|6737.8|6722.8|6743.1|6728.1|6737.8|6722.8|4
1741920300000|2025-03-14 02:45:00|6738.1|6723.1|6742.1|6727.1|6742.1|6727.1|6737|6722|9
1741920600000|2025-03-14 02:50:00|6741.8|6726.8|6742.6|6727.6|6743.8|6728.8|6740.8|6725.8|4
1741920900000|2025-03-14 02:55:00|6743.1|6728.1|6746.3|6731.3|6746.3|6731.3|6742.6|6727.6|7
1741921200000|2025-03-14 03:00:00|6747.6|6732.6|6752.6|6737.6|6753.4|6738.4|6747.6|6732.6|41
1741921500000|2025-03-14 03:05:00|6752.2|6737.2|6752.9|6737.9|6753.4|6738.4|6751.9|6736.9|15
1741921800000|2025-03-14 03:10:00|6753.4|6738.4|6755.1|6740.1|6755.7|6740.7|6750.6|6735.6|16
1741922100000|2025-03-14 03:15:00|6755.7|6740.7|6754.9|6739.9|6756.4|6741.4|6753.4|6738.4|11
1741922400000|2025-03-14 03:20:00|6755.2|6740.2|6750.9|6735.9|6756.7|6741.7|6750.9|6735.9|20
1741922700000|2025-03-14 03:25:00|6750.4|6735.4|6752.4|6737.4|6753.9|6738.9|6750.4|6735.4|15
1741923000000|2025-03-14 03:30:00|6753.4|6738.4|6753.9|6738.9|6753.9|6738.9|6752.6|6737.6|2
1741923300000|2025-03-14 03:35:00|6754.2|6739.2|6756.2|6741.2|6757.4|6742.4|6754.2|6739.2|27
1741923600000|2025-03-14 03:40:00|6755.9|6740.9|6755.7|6740.7|6756.4|6741.4|6755.6|6740.6|3
1741923900000|2025-03-14 03:45:00|6755.9|6740.9|6755.7|6740.7|6756.2|6741.2|6755.7|6740.7|0
1741924200000|2025-03-14 03:50:00|6754.9|6739.9|6757.2|6742.2|6757.7|6742.7|6753.4|6738.4|6
1741924500000|2025-03-14 03:55:00|6756.7|6741.7|6761|6746|6761|6746|6756.7|6741.7|22
1741924800000|2025-03-14 04:00:00|6765.3|6750.3|6770.4|6755.4|6770.4|6755.4|6764.8|6749.8|97
1741925100000|2025-03-14 04:05:00|6770.9|6755.9|6767.4|6752.4|6770.9|6755.9|6767.1|6752.1|28
1741925400000|2025-03-14 04:10:00|6768.1|6753.1|6769.1|6754.1|6770.6|6755.6|6768.1|6753.1|21
1741925700000|2025-03-14 04:15:00|6769.4|6754.4|6767.1|6752.1|6770.4|6755.4|6766.9|6751.9|4
1741926000000|2025-03-14 04:20:00|6767.2|6752.2|6766.9|6751.9|6768.2|6753.2|6766.9|6751.9|1
1741926300000|2025-03-14 04:25:00|6768.7|6753.7|6769.7|6754.7|6769.7|6754.7|6767.9|6752.9|6
1741926600000|2025-03-14 04:30:00|6769.2|6754.2|6771|6756|6771.5|6756.5|6769.2|6754.2|250
1741926900000|2025-03-14 04:35:00|6770.5|6755.5|6769.5|6754.5|6770.8|6755.8|6769.5|6754.5|8
1741927200000|2025-03-14 04:40:00|6769.2|6754.2|6770.5|6755.5|6770.5|6755.5|6768.8|6753.8|2
1741927500000|2025-03-14 04:45:00|6770.2|6755.2|6771.3|6756.3|6771.3|6756.3|6769.5|6754.5|4
1741927800000|2025-03-14 04:50:00|6767.9|6752.9|6765.8|6750.8|6770.2|6755.2|6765.3|6750.3|154
1741928100000|2025-03-14 04:55:00|6766.3|6751.3|6766.6|6751.6|6766.6|6751.6|6762.1|6747.1|43
1741928400000|2025-03-14 05:00:00|6766.4|6751.4|6764.4|6749.4|6766.9|6751.9|6764.4|6749.4|5
1741928700000|2025-03-14 05:05:00|6765.4|6750.4|6765.4|6750.4|6765.7|6750.7|6765.1|6750.1|2
1741929000000|2025-03-14 05:10:00|6765.9|6750.9|6766.9|6751.9|6766.9|6751.9|6765.1|6750.1|2
1741929300000|2025-03-14 05:15:00|6767|6752|6765.7|6750.7|6767|6752|6765.7|6750.7|2
1741929600000|2025-03-14 05:20:00|6765.1|6750.1|6765.4|6750.4|6765.4|6750.4|6763.4|6748.4|3
1741929900000|2025-03-14 05:25:00|6765.7|6750.7|6764.7|6749.7|6766.7|6751.7|6762.6|6747.6|111
1741930200000|2025-03-14 05:30:00|6764.9|6749.9|6768.5|6753.5|6769.2|6754.2|6764.9|6749.9|11
1741930500000|2025-03-14 05:35:00|6769|6754|6767.2|6752.2|6770.2|6755.2|6766|6751|34
1741930800000|2025-03-14 05:40:00|6767.4|6752.4|6767.5|6752.5|6769.8|6754.8|6767|6752|11
1741931100000|2025-03-14 05:45:00|6767.8|6752.8|6769.5|6754.5|6770|6755|6767.8|6752.8|5
1741931400000|2025-03-14 05:50:00|6770|6755|6770.2|6755.2|6771|6756|6769.5|6754.5|4
1741931700000|2025-03-14 05:55:00|6770|6755|6768.8|6753.8|6770|6755|6767.8|6752.8|2
1741932000000|2025-03-14 06:00:00|6768.5|6753.5|6770.3|6755.3|6770.3|6755.3|6768.5|6753.5|3
1741932300000|2025-03-14 06:05:00|6769.8|6754.8|6770.6|6755.6|6770.6|6755.6|6769.6|6754.6|11
1741932600000|2025-03-14 06:10:00|6770.1|6755.1|6770.6|6755.6|6770.6|6755.6|6769.8|6754.8|18
1741932900000|2025-03-14 06:15:00|6770.1|6755.1|6770.9|6755.9|6771.1|6756.1|6770.1|6755.1|16
1741933200000|2025-03-14 06:20:00|6771.1|6756.1|6771.1|6756.1|6771.4|6756.4|6770.3|6755.3|57
1741933500000|2025-03-14 06:25:00|6771.4|6756.4|6772.9|6757.9|6775.6|6760.6|6771.1|6756.1|107
1741933800000|2025-03-14 06:30:00|6773.1|6758.1|6774.4|6759.4|6774.4|6759.4|6772.8|6757.8|5
1741934100000|2025-03-14 06:35:00|6774.6|6759.6|6771.8|6756.8|6775.6|6760.6|6771.8|6756.8|24
1741934400000|2025-03-14 06:40:00|6772.3|6757.3|6772.8|6757.8|6773.3|6758.3|6770|6755|20
1741934700000|2025-03-14 06:45:00|6773.1|6758.1|6774.3|6759.3|6775.3|6760.3|6772.8|6757.8|20
1741935000000|2025-03-14 06:50:00|6774.1|6759.1|6774.6|6759.6|6774.6|6759.6|6773.3|6758.3|4
1741935300000|2025-03-14 06:55:00|6774.8|6759.8|6773.4|6758.4|6775.1|6760.1|6773.1|6758.1|26
1741935600000|2025-03-14 07:00:00|6773.6|6758.6|6775.6|6760.6|6775.9|6760.9|6773.4|6758.4|7
1741935900000|2025-03-14 07:05:00|6774.3|6759.3|6774.8|6759.8|6775.1|6760.1|6770.5|6755.5|25
1741936200000|2025-03-14 07:10:00|6775.6|6760.6|6775.4|6760.4|6776.3|6761.3|6774.3|6759.3|13
1741936500000|2025-03-14 07:15:00|6775.6|6760.6|6780.3|6765.3|6781.6|6766.6|6775.6|6760.6|45
1741936800000|2025-03-14 07:20:00|6780.6|6765.6|6780.8|6765.8|6781.1|6766.1|6779.1|6764.1|7
1741937100000|2025-03-14 07:25:00|6780.6|6765.6|6781.1|6766.1|6781.6|6766.6|6778.3|6763.3|12
1741937400000|2025-03-14 07:30:00|6780.8|6765.8|6780.6|6765.6|6781.6|6766.6|6780.3|6765.3|6
1741937700000|2025-03-14 07:35:00|6779.8|6764.8|6776.9|6761.9|6779.8|6764.8|6772.1|6757.1|117
1741938000000|2025-03-14 07:40:00|6775.9|6760.9|6773.9|6758.9|6776.1|6761.1|6773.9|6758.9|15
1741938300000|2025-03-14 07:45:00|6774.2|6759.2|6779|6764|6779.7|6764.7|6774.2|6759.2|68
1741938600000|2025-03-14 07:50:00|6778.7|6763.7|6782|6767|6782.3|6767.3|6778.7|6763.7|10
1741938900000|2025-03-14 07:55:00|6782.3|6767.3|6788.6|6773.6|6797.9|6782.9|6780.2|6765.2|337
1741939200000|2025-03-14 08:00:00|6788.3|6773.3|6790.5|6775.5|6791|6776|6784.4|6769.4|45
1741939500000|2025-03-14 08:05:00|6790.7|6775.7|6787.3|6772.3|6794|6779|6785.9|6770.9|40
1741939800000|2025-03-14 08:10:00|6786.5|6771.5|6784.2|6769.2|6787.2|6772.2|6779.9|6764.9|45
1741940100000|2025-03-14 08:15:00|6783.7|6768.7|6767.5|6752.5|6784.2|6769.2|6765.3|6750.3|44
1741940400000|2025-03-14 08:20:00|6768.3|6753.3|6769.5|6754.5|6772.6|6757.6|6764.5|6749.5|134
1741940700000|2025-03-14 08:25:00|6769.7|6754.7|6766.1|6751.1|6770.5|6755.5|6763.9|6748.9|23
1741941000000|2025-03-14 08:30:00|6766.4|6751.4|6765.9|6750.9|6769.7|6754.7|6762.9|6747.9|48
1741941300000|2025-03-14 08:35:00|6764.9|6749.9|6770.2|6755.2|6770.2|6755.2|6764.7|6749.7|17
1741941600000|2025-03-14 08:40:00|6770|6755|6766.7|6751.7|6770|6755|6766.7|6751.7|12
1741941900000|2025-03-14 08:45:00|6767.5|6752.5|6774|6759|6774.3|6759.3|6766.7|6751.7|22
1741942200000|2025-03-14 08:50:00|6774.2|6759.2|6777.7|6762.7|6784.8|6769.8|6772|6757|82
1741942500000|2025-03-14 08:55:00|6778.2|6763.2|6780|6765|6780|6765|6776.2|6761.2|10
1741942800000|2025-03-14 09:00:00|6779.7|6764.7|6780|6765|6780.7|6765.7|6776.7|6761.7|15
1741943100000|2025-03-14 09:05:00|6778.7|6763.7|6777.5|6762.5|6780.7|6765.7|6777.5|6762.5|8
1741943400000|2025-03-14 09:10:00|6777.1|6762.1|6774|6759|6777.1|6762.1|6774|6759|13
1741943700000|2025-03-14 09:15:00|6773.7|6758.7|6773.7|6758.7|6777.5|6762.5|6772|6757|12
1741944000000|2025-03-14 09:20:00|6773.5|6758.5|6776|6761|6779.3|6764.3|6773.5|6758.5|65
1741944300000|2025-03-14 09:25:00|6775.8|6760.8|6772|6757|6775.8|6760.8|6771.5|6756.5|32
1741944600000|2025-03-14 09:30:00|6770.7|6755.7|6774.3|6759.3|6774.3|6759.3|6770|6755|22
1741944900000|2025-03-14 09:35:00|6775.3|6760.3|6774.7|6759.7|6776|6761|6773.5|6758.5|8
1741945200000|2025-03-14 09:40:00|6773.5|6758.5|6771|6756|6774.5|6759.5|6770|6755|12
1741945500000|2025-03-14 09:45:00|6770.6|6755.6|6771.3|6756.3|6771.8|6756.8|6769.8|6754.8|21
1741945800000|2025-03-14 09:50:00|6771.5|6756.5|6772|6757|6773|6758|6771|6756|30
1741946100000|2025-03-14 09:55:00|6772.5|6757.5|6773|6758|6775.8|6760.8|6772|6757|7
1741946400000|2025-03-14 10:00:00|6771.3|6756.3|6768.9|6753.9|6771.3|6756.3|6767.5|6752.5|48
1741946700000|2025-03-14 10:05:00|6769.2|6754.2|6773.5|6758.5|6773.5|6758.5|6768.7|6753.7|5
1741947000000|2025-03-14 10:10:00|6773.8|6758.8|6771.5|6756.5|6774.2|6759.2|6768.9|6753.9|10
1741947300000|2025-03-14 10:15:00|6772|6757|6773.5|6758.5|6774.7|6759.7|6772|6757|1
1741947600000|2025-03-14 10:20:00|6773.8|6758.8|6776.3|6761.3|6776.5|6761.5|6773.8|6758.8|5
1741947900000|2025-03-14 10:25:00|6775.2|6760.2|6770.7|6755.7|6775.2|6760.2|6770.5|6755.5|12
1741948200000|2025-03-14 10:30:00|6770.5|6755.5|6770.3|6755.3|6772.5|6757.5|6769.5|6754.5|8
1741948500000|2025-03-14 10:35:00|6768.8|6753.8|6771.5|6756.5|6772.6|6757.6|6767.2|6752.2|30
1741948800000|2025-03-14 10:40:00|6771.8|6756.8|6772.3|6757.3|6773.8|6758.8|6770.5|6755.5|14
1741949100000|2025-03-14 10:45:00|6772.6|6757.6|6772.4|6757.4|6775.8|6760.8|6770.8|6755.8|5
1741949400000|2025-03-14 10:50:00|6772.9|6757.9|6773.1|6758.1|6774.1|6759.1|6770.5|6755.5|8
1741949700000|2025-03-14 10:55:00|6772.8|6757.8|6773.1|6758.1|6774.6|6759.6|6772.6|6757.6|6
1741950000000|2025-03-14 11:00:00|6772.5|6757.5|6768.2|6753.2|6772.5|6757.5|6766.4|6751.4|40
1741950300000|2025-03-14 11:05:00|6767.9|6752.9|6759.2|6744.2|6767.9|6752.9|6758.9|6743.9|42
1741950600000|2025-03-14 11:10:00|6759.7|6744.7|6760.9|6745.9|6761.2|6746.2|6758.7|6743.7|9
1741950900000|2025-03-14 11:15:00|6761.5|6746.5|6744.9|6729.9|6761.7|6746.7|6744.9|6729.9|79
1741951200000|2025-03-14 11:20:00|6747.2|6732.2|6755.1|6740.1|6755.1|6740.1|6747.2|6732.2|20
1741951500000|2025-03-14 11:25:00|6755.7|6740.7|6753|6738|6755.7|6740.7|6750.7|6735.7|5
1741951800000|2025-03-14 11:30:00|6753.5|6738.5|6754|6739|6757.3|6742.3|6752.5|6737.5|4
1741952100000|2025-03-14 11:35:00|6755|6740|6754.3|6739.3|6756.5|6741.5|6754|6739|16
1741952400000|2025-03-14 11:40:00|6754.6|6739.6|6750.1|6735.1|6755.6|6740.6|6749.1|6734.1|7
1741952700000|2025-03-14 11:45:00|6750.3|6735.3|6749.4|6734.4|6752.6|6737.6|6749.4|6734.4|4
1741953000000|2025-03-14 11:50:00|6749.6|6734.6|6749.1|6734.1|6751.1|6736.1|6749.1|6734.1|5
1741953300000|2025-03-14 11:55:00|6751.1|6736.1|6761.4|6746.4|6761.7|6746.7|6751.1|6736.1|50
1741953600000|2025-03-14 12:00:00|6765.9|6750.9|6759.1|6744.1|6766.7|6751.7|6752.2|6737.2|145
1741953900000|2025-03-14 12:05:00|6754.8|6739.8|6751.1|6736.1|6754.8|6739.8|6747.8|6732.8|25
1741954200000|2025-03-14 12:10:00|6751.4|6736.4|6757.6|6742.6|6761.4|6746.4|6750.4|6735.4|38
1741954500000|2025-03-14 12:15:00|6755.6|6740.6|6756.9|6741.9|6757.4|6742.4|6752.4|6737.4|30
1741954800000|2025-03-14 12:20:00|6757.1|6742.1|6757.2|6742.2|6759.1|6744.1|6751.9|6736.9|29
1741955100000|2025-03-14 12:25:00|6756.9|6741.9|6766.7|6751.7|6767.5|6752.5|6755.4|6740.4|77
1741955400000|2025-03-14 12:30:00|6767|6752|6761.4|6746.4|6768.2|6753.2|6759.1|6744.1|59
1741955700000|2025-03-14 12:35:00|6761.1|6746.1|6760.1|6745.1|6763.9|6748.9|6758.4|6743.4|55
1741956000000|2025-03-14 12:40:00|6759.9|6744.9|6755.4|6740.4|6764.2|6749.2|6752.6|6737.6|116
1741956300000|2025-03-14 12:45:00|6755.9|6740.9|6760.6|6745.6|6762.1|6747.1|6754.3|6739.3|49
1741956600000|2025-03-14 12:50:00|6760.1|6745.1|6761.9|6746.9|6763.1|6748.1|6759.9|6744.9|33
1741956900000|2025-03-14 12:55:00|6761.6|6746.6|6761.4|6746.4|6762.2|6747.2|6758.9|6743.9|39
1741957200000|2025-03-14 13:00:00|6759.9|6744.9|6759.9|6744.9|6762.7|6747.7|6754.9|6739.9|47
1741957500000|2025-03-14 13:05:00|6759.4|6744.4|6747.6|6732.6|6760|6745|6744.6|6729.6|65
1741957800000|2025-03-14 13:10:00|6747.3|6732.3|6748.1|6733.1|6751.6|6736.6|6744.6|6729.6|57
1741958100000|2025-03-14 13:15:00|6746.6|6731.6|6742.4|6727.4|6750.1|6735.1|6738.1|6723.1|163
1741958400000|2025-03-14 13:20:00|6742.6|6727.6|6750.9|6735.9|6751.2|6736.2|6741.6|6726.6|55
1741958700000|2025-03-14 13:25:00|6751.5|6736.5|6746.2|6731.2|6753.6|6738.6|6745.6|6730.6|60
1741959000000|2025-03-14 13:30:00|6746.6|6731.6|6737.8|6722.8|6748.4|6733.4|6735.1|6720.1|110
1741959300000|2025-03-14 13:35:00|6738.7|6723.7|6741.1|6726.1|6747.1|6732.1|6738.7|6723.7|106
1741959600000|2025-03-14 13:40:00|6741.7|6726.7|6743.6|6728.6|6747.6|6732.6|6738.1|6723.1|238
1741959900000|2025-03-14 13:45:00|6743.1|6728.1|6748.6|6733.6|6752.6|6737.6|6742.3|6727.3|128
1741960200000|2025-03-14 13:50:00|6748.9|6733.9|6741.5|6726.5|6751.4|6736.4|6738.8|6723.8|121
1741960500000|2025-03-14 13:55:00|6742.7|6727.7|6743.5|6728.5|6748.1|6733.1|6737.2|6722.2|135
1741960800000|2025-03-14 14:00:00|6743.2|6728.2|6746.9|6731.9|6750.7|6735.7|6736.7|6721.7|204
1741961100000|2025-03-14 14:05:00|6746.1|6731.1|6745.9|6730.9|6750.7|6735.7|6740.9|6725.9|101
1741961400000|2025-03-14 14:10:00|6745.3|6730.3|6749.5|6734.5|6757.5|6742.5|6744.1|6729.1|154
1741961700000|2025-03-14 14:15:00|6749|6734|6762.7|6747.7|6770.3|6755.3|6748.1|6733.1|243
1741962000000|2025-03-14 14:20:00|6761.2|6746.2|6770.2|6755.2|6770.5|6755.5|6759.1|6744.1|454
1741962300000|2025-03-14 14:25:00|6771.5|6756.5|6770.2|6755.2|6773|6758|6765.6|6750.6|279
1741962600000|2025-03-14 14:30:00|6769.9|6754.9|6768.1|6753.1|6775|6760|6767.6|6752.6|300
1741962900000|2025-03-14 14:35:00|6767.9|6752.9|6774.9|6759.9|6775.9|6760.9|6766.1|6751.1|265
1741963200000|2025-03-14 14:40:00|6775.4|6760.4|6769.7|6754.7|6782.7|6767.7|6768.9|6753.9|462
1741963500000|2025-03-14 14:45:00|6770.3|6755.3|6769.3|6754.3|6770.9|6755.9|6762.8|6747.8|177
1741963800000|2025-03-14 14:50:00|6769.8|6754.8|6772.8|6757.8|6774.3|6759.3|6765.3|6750.3|189
1741964100000|2025-03-14 14:55:00|6772.6|6757.6|6780.4|6765.4|6780.9|6765.9|6771|6756|157
1741964400000|2025-03-14 15:00:00|6779.5|6764.5|6776.4|6761.4|6779.8|6764.8|6774.2|6759.2|162
1741964700000|2025-03-14 15:05:00|6776.7|6761.7|6773.4|6758.4|6776.9|6761.9|6770.6|6755.6|185
1741965000000|2025-03-14 15:10:00|6773.2|6758.2|6782.8|6767.8|6783|6768|6773.2|6758.2|131
1741965300000|2025-03-14 15:15:00|6782|6767|6783|6768|6785.5|6770.5|6782|6767|139
1741965600000|2025-03-14 15:20:00|6782.5|6767.5|6784.3|6769.3|6786.3|6771.3|6781.2|6766.2|118
1741965900000|2025-03-14 15:25:00|6784|6769|6781.1|6766.1|6792.1|6777.1|6780.3|6765.3|309
1741966200000|2025-03-14 15:30:00|6782|6767|6783.8|6768.8|6787.5|6772.5|6782|6767|137
1741966500000|2025-03-14 15:35:00|6783.5|6768.5|6789.6|6774.6|6790.1|6775.1|6783.5|6768.5|87
1741966800000|2025-03-14 15:40:00|6789.3|6774.3|6790.9|6775.9|6791.6|6776.6|6788.6|6773.6|90
1741967100000|2025-03-14 15:45:00|6791.1|6776.1|6795.4|6780.4|6795.4|6780.4|6789.9|6774.9|107
1741967400000|2025-03-14 15:50:00|6795.1|6780.1|6787.8|6772.8|6795.1|6780.1|6786.6|6771.6|101
1741967700000|2025-03-14 15:55:00|6787.6|6772.6|6792.9|6777.9|6795.5|6780.5|6787.4|6772.4|111
1741968000000|2025-03-14 16:00:00|6793.1|6778.1|6794.7|6779.7|6795.7|6780.7|6790.9|6775.9|95
1741968300000|2025-03-14 16:05:00|6795|6780|6799|6784|6800.8|6785.8|6793.2|6778.2|222
1741968600000|2025-03-14 16:10:00|6798.5|6783.5|6795.5|6780.5|6799|6784|6792.4|6777.4|84
1741968900000|2025-03-14 16:15:00|6795.7|6780.7|6796.7|6781.7|6797.7|6782.7|6794.7|6779.7|79
1741969200000|2025-03-14 16:20:00|6797.7|6782.7|6792.6|6777.6|6798.2|6783.2|6792.6|6777.6|93
1741969500000|2025-03-14 16:25:00|6792.9|6777.9|6790.2|6775.2|6794.6|6779.6|6789.6|6774.6|154
1741969800000|2025-03-14 16:30:00|6790.5|6775.5|6801.8|6786.8|6801.9|6786.9|6790.5|6775.5|294
1741970100000|2025-03-14 16:35:00|6801.2|6786.2|6806.8|6791.8|6807.2|6792.2|6801|6786|230
1741970400000|2025-03-14 16:40:00|6807.1|6792.1|6815.6|6800.6|6815.8|6800.8|6806.6|6791.6|411
1741970700000|2025-03-14 16:45:00|6816.6|6801.6|6816.4|6801.4|6820.4|6805.4|6816.4|6801.4|234
1741971000000|2025-03-14 16:50:00|6817|6802|6811.1|6796.1|6817|6802|6810.3|6795.3|193
1741971300000|2025-03-14 16:55:00|6810.8|6795.8|6807|6792|6812.8|6797.8|6807|6792|149
1741971600000|2025-03-14 17:00:00|6805.5|6790.5|6803.8|6788.8|6807.8|6792.8|6801.7|6786.7|290
1741971900000|2025-03-14 17:05:00|6804|6789|6799.5|6784.5|6804|6789|6798.2|6783.2|72
1741972200000|2025-03-14 17:10:00|6799.7|6784.7|6799|6784|6801.5|6786.5|6795.7|6780.7|134
1741972500000|2025-03-14 17:15:00|6799.2|6784.2|6799.9|6784.9|6802.4|6787.4|6798.8|6783.8|117
1741972800000|2025-03-14 17:20:00|6799.6|6784.6|6802.4|6787.4|6807.1|6792.1|6799.4|6784.4|78
1741973100000|2025-03-14 17:25:00|6802.6|6787.6|6808.4|6793.4|6808.4|6793.4|6800.4|6785.4|108
1741973400000|2025-03-14 17:30:00|6809.4|6794.4|6803.4|6788.4|6809.4|6794.4|6802.9|6787.9|185
1741973700000|2025-03-14 17:35:00|6803.9|6788.9|6802.1|6787.1|6804.1|6789.1|6800.9|6785.9|83
1741974000000|2025-03-14 17:40:00|6804.1|6789.1|6805.2|6790.2|6806.2|6791.2|6802.1|6787.1|152
1741974300000|2025-03-14 17:45:00|6805.7|6790.7|6804.9|6789.9|6808.7|6793.7|6804.4|6789.4|77
1741974600000|2025-03-14 17:50:00|6804.7|6789.7|6797.7|6782.7|6805.5|6790.5|6794.6|6779.6|85
1741974900000|2025-03-14 17:55:00|6798.2|6783.2|6799.4|6784.4|6800.7|6785.7|6796.6|6781.6|195
1741975200000|2025-03-14 18:00:00|6799.1|6784.1|6800.9|6785.9|6804.8|6789.8|6798.9|6783.9|168
1741975500000|2025-03-14 18:05:00|6800.7|6785.7|6796.7|6781.7|6801.5|6786.5|6796.2|6781.2|275
1741975800000|2025-03-14 18:10:00|6796.4|6781.4|6793.8|6778.8|6799|6784|6793.8|6778.8|921
1741976100000|2025-03-14 18:15:00|6794.1|6779.1|6791.9|6776.9|6795.3|6780.3|6787.4|6772.4|512
1742173200000|2025-03-17 01:00:00|6816.4|6801.4|6826.2|6811.2|6841.2|6826.2|6809.6|6794.6|941
1742173500000|2025-03-17 01:05:00|6826.9|6811.9|6826.5|6811.5|6832.6|6817.6|6826.2|6811.2|144
1742173800000|2025-03-17 01:10:00|6827.5|6812.5|6822.5|6807.5|6827.5|6812.5|6819|6804|30
1742174100000|2025-03-17 01:15:00|6823.6|6808.6|6810.3|6795.3|6824|6809|6808.8|6793.8|48
1742174400000|2025-03-17 01:20:00|6812.8|6797.8|6815.2|6800.2|6816.3|6801.3|6808.5|6793.5|21
1742174700000|2025-03-17 01:25:00|6814.3|6799.3|6815.1|6800.1|6816.3|6801.3|6812.8|6797.8|27
1742175000000|2025-03-17 01:30:00|6814.9|6799.9|6811.9|6796.9|6814.9|6799.9|6808.1|6793.1|9
1742175300000|2025-03-17 01:35:00|6812.4|6797.4|6807.1|6792.1|6813.4|6798.4|6805.4|6790.4|10
1742175600000|2025-03-17 01:40:00|6806.9|6791.9|6808.4|6793.4|6811.1|6796.1|6806.6|6791.6|5
1742175900000|2025-03-17 01:45:00|6808.1|6793.1|6807.4|6792.4|6810.7|6795.7|6806.9|6791.9|7
1742176200000|2025-03-17 01:50:00|6807.2|6792.2|6804.4|6789.4|6807.4|6792.4|6802.4|6787.4|13
1742176500000|2025-03-17 01:55:00|6805.9|6790.9|6803.9|6788.9|6805.9|6790.9|6803.9|6788.9|3
1742176800000|2025-03-17 02:00:00|6802.1|6787.1|6799.4|6784.4|6805.7|6790.7|6799.4|6784.4|52
1742177100000|2025-03-17 02:05:00|6799.6|6784.6|6801.1|6786.1|6801.9|6786.9|6799.6|6784.6|11
1742177400000|2025-03-17 02:10:00|6800.9|6785.9|6800.9|6785.9|6804.6|6789.6|6799.4|6784.4|15
1742177700000|2025-03-17 02:15:00|6802.2|6787.2|6802.7|6787.7|6802.7|6787.7|6800.9|6785.9|2
1742178000000|2025-03-17 02:20:00|6802.2|6787.2|6800.4|6785.4|6802.7|6787.7|6798.4|6783.4|8
1742178300000|2025-03-17 02:25:00|6799.7|6784.7|6800.9|6785.9|6801.2|6786.2|6799.7|6784.7|6
1742178600000|2025-03-17 02:30:00|6800.7|6785.7|6798.5|6783.5|6803.4|6788.4|6798.5|6783.5|27
1742178900000|2025-03-17 02:35:00|6798.2|6783.2|6800|6785|6801.2|6786.2|6797.7|6782.7|12
1742179200000|2025-03-17 02:40:00|6799.7|6784.7|6799.7|6784.7|6801.7|6786.7|6797|6782|17
1742179500000|2025-03-17 02:45:00|6799.4|6784.4|6798.7|6783.7|6799.7|6784.7|6797.7|6782.7|10
1742179800000|2025-03-17 02:50:00|6798.5|6783.5|6801.2|6786.2|6802|6787|6798.5|6783.5|7
1742180100000|2025-03-17 02:55:00|6801.5|6786.5|6801.7|6786.7|6804|6789|6799.7|6784.7|6
1742180400000|2025-03-17 03:00:00|6801.5|6786.5|6801.5|6786.5|6802.5|6787.5|6799.7|6784.7|12
1742180700000|2025-03-17 03:05:00|6801.2|6786.2|6803.5|6788.5|6804|6789|6801|6786|2
1742181000000|2025-03-17 03:10:00|6803.2|6788.2|6806.5|6791.5|6806.8|6791.8|6801.5|6786.5|6
1742181300000|2025-03-17 03:15:00|6807|6792|6803.5|6788.5|6807|6792|6802.8|6787.8|30
1742181600000|2025-03-17 03:20:00|6803.2|6788.2|6803|6788|6804.7|6789.7|6802.1|6787.1|5
1742181900000|2025-03-17 03:25:00|6802.8|6787.8|6802|6787|6803.8|6788.8|6802|6787|2
1742182200000|2025-03-17 03:30:00|6801.2|6786.2|6801|6786|6801.6|6786.6|6799.5|6784.5|4
1742182500000|2025-03-17 03:35:00|6800|6785|6803.3|6788.3|6803.5|6788.5|6799.5|6784.5|9
1742182800000|2025-03-17 03:40:00|6802.8|6787.8|6803|6788|6804|6789|6802|6787|3
1742183100000|2025-03-17 03:45:00|6803.3|6788.3|6803.1|6788.1|6803.8|6788.8|6802.8|6787.8|0
1742183400000|2025-03-17 03:50:00|6802.5|6787.5|6802.8|6787.8|6804.1|6789.1|6801.6|6786.6|3
1742183700000|2025-03-17 03:55:00|6802.6|6787.6|6805.1|6790.1|6805.1|6790.1|6802.6|6787.6|1
1742184000000|2025-03-17 04:00:00|6804.5|6789.5|6806.1|6791.1|6806.8|6791.8|6803.8|6788.8|7
1742184300000|2025-03-17 04:05:00|6805.8|6790.8|6802.9|6787.9|6806.1|6791.1|6802.9|6787.9|10
1742184600000|2025-03-17 04:10:00|6803.1|6788.1|6802.6|6787.6|6803.1|6788.1|6802.6|6787.6|8
1742184900000|2025-03-17 04:15:00|6802.8|6787.8|6804.1|6789.1|6804.4|6789.4|6802.3|6787.3|2
1742185200000|2025-03-17 04:20:00|6804.3|6789.3|6804.4|6789.4|6804.4|6789.4|6803.1|6788.1|4
1742185500000|2025-03-17 04:25:00|6804.6|6789.6|6801.4|6786.4|6804.6|6789.6|6801.1|6786.1|21
1742185800000|2025-03-17 04:30:00|6801.6|6786.6|6802.9|6787.9|6804.4|6789.4|6798.6|6783.6|20
1742186100000|2025-03-17 04:35:00|6802.4|6787.4|6803.4|6788.4|6803.4|6788.4|6801.9|6786.9|4
1742186400000|2025-03-17 04:40:00|6803.9|6788.9|6801.4|6786.4|6804.1|6789.1|6800.4|6785.4|8
1742186700000|2025-03-17 04:45:00|6801.7|6786.7|6802.1|6787.1|6802.6|6787.6|6801.7|6786.7|3
1742187000000|2025-03-17 04:50:00|6802.4|6787.4|6802.4|6787.4|6802.4|6787.4|6802.1|6787.1|2
1742187300000|2025-03-17 04:55:00|6802.1|6787.1|6804.4|6789.4|6804.7|6789.7|6800.4|6785.4|3
1742187600000|2025-03-17 05:00:00|6803.9|6788.9|6805.4|6790.4|6805.4|6790.4|6802.7|6787.7|9
1742187900000|2025-03-17 05:05:00|6805.2|6790.2|6805.9|6790.9|6806.9|6791.9|6805.2|6790.2|4
1742188200000|2025-03-17 05:10:00|6805.7|6790.7|6804.9|6789.9|6805.7|6790.7|6804.9|6789.9|5
1742188500000|2025-03-17 05:15:00|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|6804.9|6789.9|4
1742188800000|2025-03-17 05:20:00|6805|6790|6805|6790|6805.2|6790.2|6805|6790|4
1742189100000|2025-03-17 05:25:00|6805.2|6790.2|6803|6788|6805.2|6790.2|6800.7|6785.7|33
1742189400000|2025-03-17 05:30:00|6802.5|6787.5|6798.2|6783.2|6802.5|6787.5|6797.2|6782.2|12
1742189700000|2025-03-17 05:35:00|6798|6783|6801|6786|6802|6787|6795.4|6780.4|7
1742190000000|2025-03-17 05:40:00|6800.7|6785.7|6801.2|6786.2|6802.7|6787.7|6800.7|6785.7|2
1742190300000|2025-03-17 05:45:00|6801.5|6786.5|6802.5|6787.5|6802.5|6787.5|6799.5|6784.5|7
1742190600000|2025-03-17 05:50:00|6802.7|6787.7|6801.7|6786.7|6802.7|6787.7|6799.2|6784.2|6
1742190900000|2025-03-17 05:55:00|6802|6787|6802.5|6787.5|6803.5|6788.5|6802|6787|2
1742191200000|2025-03-17 06:00:00|6802|6787|6802.5|6787.5|6803.8|6788.8|6799.2|6784.2|29
1742191500000|2025-03-17 06:05:00|6802.3|6787.3|6801.8|6786.8|6803.8|6788.8|6799.8|6784.8|4
1742191800000|2025-03-17 06:10:00|6802.3|6787.3|6804.5|6789.5|6804.5|6789.5|6801.8|6786.8|2
1742192100000|2025-03-17 06:15:00|6804.3|6789.3|6801.5|6786.5|6804.5|6789.5|6801.5|6786.5|4
1742192400000|2025-03-17 06:20:00|6801.3|6786.3|6801|6786|6802.5|6787.5|6799.8|6784.8|16
1742192700000|2025-03-17 06:25:00|6802|6787|6800|6785|6802|6787|6800|6785|4
1742193000000|2025-03-17 06:30:00|6799.4|6784.4|6799.8|6784.8|6800.3|6785.3|6797.6|6782.6|13
1742193300000|2025-03-17 06:35:00|6799.6|6784.6|6801.8|6786.8|6802.8|6787.8|6797.8|6782.8|3
1742193600000|2025-03-17 06:40:00|6803.1|6788.1|6801.1|6786.1|6803.1|6788.1|6801.1|6786.1|5
1742193900000|2025-03-17 06:45:00|6800.8|6785.8|6801.1|6786.1|6801.1|6786.1|6797.6|6782.6|8
1742194200000|2025-03-17 06:50:00|6800.8|6785.8|6802.6|6787.6|6802.6|6787.6|6799.8|6784.8|3
1742194500000|2025-03-17 06:55:00|6803.1|6788.1|6801.6|6786.6|6803.1|6788.1|6801.1|6786.1|2
1742194800000|2025-03-17 07:00:00|6801.3|6786.3|6807.6|6792.6|6808.6|6793.6|6799.3|6784.3|26
1742195100000|2025-03-17 07:05:00|6807.1|6792.1|6807.6|6792.6|6809.1|6794.1|6806.9|6791.9|1
1742195400000|2025-03-17 07:10:00|6807.9|6792.9|6804.9|6789.9|6807.9|6792.9|6804.9|6789.9|2
1742195700000|2025-03-17 07:15:00|6805.1|6790.1|6803.4|6788.4|6805.4|6790.4|6803.4|6788.4|1
1742196000000|2025-03-17 07:20:00|6803.1|6788.1|6802.4|6787.4|6803.9|6788.9|6802.4|6787.4|0
1742196300000|2025-03-17 07:25:00|6801.7|6786.7|6801.4|6786.4|6802.9|6787.9|6798.6|6783.6|14
1742196600000|2025-03-17 07:30:00|6801.6|6786.6|6802.4|6787.4|6803.2|6788.2|6799.2|6784.2|14
1742196900000|2025-03-17 07:35:00|6802.2|6787.2|6801.9|6786.9|6802.2|6787.2|6800.9|6785.9|2
1742197200000|2025-03-17 07:40:00|6801.4|6786.4|6802.5|6787.5|6803.4|6788.4|6800.9|6785.9|3
1742197500000|2025-03-17 07:45:00|6802.4|6787.4|6801.4|6786.4|6802.4|6787.4|6800.9|6785.9|7
1742197800000|2025-03-17 07:50:00|6801.9|6786.9|6802.2|6787.2|6802.2|6787.2|6801.7|6786.7|4
1742198100000|2025-03-17 07:55:00|6801.9|6786.9|6802.2|6787.2|6802.9|6787.9|6800.5|6785.5|10
1742198400000|2025-03-17 08:00:00|6801.7|6786.7|6800.2|6785.2|6804.7|6789.7|6799.4|6784.4|20
1742198700000|2025-03-17 08:05:00|6798.6|6783.6|6801.2|6786.2|6801.5|6786.5|6797.5|6782.5|13
1742199000000|2025-03-17 08:10:00|6802|6787|6801.5|6786.5|6802|6787|6801|6786|3
1742199300000|2025-03-17 08:15:00|6801.7|6786.7|6801.5|6786.5|6802.2|6787.2|6800.7|6785.7|4
1742199600000|2025-03-17 08:20:00|6801.2|6786.2|6803.5|6788.5|6803.7|6788.7|6801|6786|5
1742199900000|2025-03-17 08:25:00|6803.7|6788.7|6802|6787|6804.2|6789.2|6802|6787|16
1742200200000|2025-03-17 08:30:00|6801.5|6786.5|6816|6801|6821|6806|6801.2|6786.2|58
1742200500000|2025-03-17 08:35:00|6815.5|6800.5|6814.8|6799.8|6818|6803|6813.5|6798.5|17
1742200800000|2025-03-17 08:40:00|6815.3|6800.3|6815.8|6800.8|6818|6803|6812.8|6797.8|15
1742201100000|2025-03-17 08:45:00|6815|6800|6812.8|6797.8|6815.3|6800.3|6811.8|6796.8|14
1742201400000|2025-03-17 08:50:00|6813|6798|6814.6|6799.6|6814.6|6799.6|6811.3|6796.3|16
1742201700000|2025-03-17 08:55:00|6813.8|6798.8|6812.3|6797.3|6814.3|6799.3|6811.8|6796.8|4
1742202000000|2025-03-17 09:00:00|6812.8|6797.8|6815.8|6800.8|6817|6802|6812|6797|25
1742202300000|2025-03-17 09:05:00|6815.3|6800.3|6815|6800|6816.6|6801.6|6814.8|6799.8|9
1742202600000|2025-03-17 09:10:00|6815.5|6800.5|6816|6801|6816.5|6801.5|6815.3|6800.3|4
1742202900000|2025-03-17 09:15:00|6815|6800|6812.8|6797.8|6815.6|6800.6|6812.6|6797.6|6
1742203200000|2025-03-17 09:20:00|6812.6|6797.6|6813.6|6798.6|6814.6|6799.6|6812.1|6797.1|5
1742203500000|2025-03-17 09:25:00|6812.8|6797.8|6813.6|6798.6|6814.3|6799.3|6812.6|6797.6|8
1742203800000|2025-03-17 09:30:00|6813.3|6798.3|6812.8|6797.8|6813.3|6798.3|6811.8|6796.8|5
1742204100000|2025-03-17 09:35:00|6812.6|6797.6|6813.3|6798.3|6813.6|6798.6|6811.1|6796.1|5
1742204400000|2025-03-17 09:40:00|6813.4|6798.4|6814.9|6799.9|6815.1|6800.1|6813.1|6798.1|2
1742204700000|2025-03-17 09:45:00|6815.1|6800.1|6816.1|6801.1|6818.1|6803.1|6814.6|6799.6|8
1742205000000|2025-03-17 09:50:00|6815.6|6800.6|6812.9|6797.9|6819.4|6804.4|6810.6|6795.6|29
1742205300000|2025-03-17 09:55:00|6813.1|6798.1|6813.6|6798.6|6814.1|6799.1|6811.8|6796.8|4
1742205600000|2025-03-17 10:00:00|6813.4|6798.4|6814.1|6799.1|6814.1|6799.1|6812.1|6797.1|10
1742205900000|2025-03-17 10:05:00|6814.6|6799.6|6814.6|6799.6|6814.9|6799.9|6813.9|6798.9|3
1742206200000|2025-03-17 10:10:00|6815.7|6800.7|6815.6|6800.6|6817.7|6802.7|6813.1|6798.1|17
1742206500000|2025-03-17 10:15:00|6814.4|6799.4|6817.9|6802.9|6818.9|6803.9|6812.1|6797.1|23
1742206800000|2025-03-17 10:20:00|6816.9|6801.9|6817.7|6802.7|6818.9|6803.9|6816.1|6801.1|93
1742207100000|2025-03-17 10:25:00|6818.4|6803.4|6812.4|6797.4|6818.4|6803.4|6812.1|6797.1|28
1742207400000|2025-03-17 10:30:00|6812.2|6797.2|6808.2|6793.2|6812.2|6797.2|6807.2|6792.2|19
1742207700000|2025-03-17 10:35:00|6807.5|6792.5|6809.7|6794.7|6810.2|6795.2|6806.2|6791.2|10
1742208000000|2025-03-17 10:40:00|6809.2|6794.2|6806.2|6791.2|6809.7|6794.7|6805.2|6790.2|22
1742208300000|2025-03-17 10:45:00|6805.9|6790.9|6808.2|6793.2|6810.2|6795.2|6805.7|6790.7|16
1742208600000|2025-03-17 10:50:00|6807.9|6792.9|6807.7|6792.7|6808.2|6793.2|6805.7|6790.7|9
1742208900000|2025-03-17 10:55:00|6807.5|6792.5|6804.2|6789.2|6807.5|6792.5|6801.2|6786.2|25
1742209200000|2025-03-17 11:00:00|6803.5|6788.5|6799.2|6784.2|6804.9|6789.9|6799.2|6784.2|55
1742209500000|2025-03-17 11:05:00|6799.4|6784.4|6792.2|6777.2|6800.7|6785.7|6788.9|6773.9|87
1742209800000|2025-03-17 11:10:00|6793.2|6778.2|6795.4|6780.4|6795.4|6780.4|6792.4|6777.4|16
1742210100000|2025-03-17 11:15:00|6795.2|6780.2|6793.4|6778.4|6796.4|6781.4|6792.2|6777.2|30
1742210400000|2025-03-17 11:20:00|6794.2|6779.2|6793.2|6778.2|6795.2|6780.2|6793.2|6778.2|13
1742210700000|2025-03-17 11:25:00|6793.4|6778.4|6792.2|6777.2|6794.2|6779.2|6791.7|6776.7|9
1742211000000|2025-03-17 11:30:00|6791.9|6776.9|6792.9|6777.9|6795.2|6780.2|6791.4|6776.4|9
1742211300000|2025-03-17 11:35:00|6790.9|6775.9|6792.7|6777.7|6793.2|6778.2|6789.9|6774.9|24
1742211600000|2025-03-17 11:40:00|6792.9|6777.9|6792.9|6777.9|6794.2|6779.2|6791.7|6776.7|20
1742211900000|2025-03-17 11:45:00|6793.2|6778.2|6793.4|6778.4|6793.7|6778.7|6792.4|6777.4|28
1742212200000|2025-03-17 11:50:00|6792.7|6777.7|6792.9|6777.9|6792.9|6777.9|6790.4|6775.4|24
1742212500000|2025-03-17 11:55:00|6792.4|6777.4|6793.9|6778.9|6794.9|6779.9|6790.4|6775.4|43
1742212800000|2025-03-17 12:00:00|6792.2|6777.2|6781|6766|6792.2|6777.2|6777.7|6762.7|139
1742213100000|2025-03-17 12:05:00|6780.7|6765.7|6784|6769|6785.2|6770.2|6779|6764|70
1742213400000|2025-03-17 12:10:00|6783.7|6768.7|6785|6770|6788.7|6773.7|6781|6766|57
1742213700000|2025-03-17 12:15:00|6783.9|6768.9|6787|6772|6788|6773|6781|6766|75
1742214000000|2025-03-17 12:20:00|6786.4|6771.4|6785|6770|6790.2|6775.2|6783|6768|69
1742214300000|2025-03-17 12:25:00|6786.7|6771.7|6785.6|6770.6|6788.5|6773.5|6783.3|6768.3|56
1742214600000|2025-03-17 12:30:00|6785.8|6770.8|6787.8|6772.8|6798|6783|6782.8|6767.8|121
1742214900000|2025-03-17 12:35:00|6788|6773|6796.5|6781.5|6796.5|6781.5|6786|6771|90
1742215200000|2025-03-17 12:40:00|6796|6781|6794|6779|6799.8|6784.8|6793|6778|40
1742215500000|2025-03-17 12:45:00|6794.2|6779.2|6788.3|6773.3|6794.2|6779.2|6787.3|6772.3|35
1742215800000|2025-03-17 12:50:00|6787.5|6772.5|6782.7|6767.7|6790|6775|6780.2|6765.2|88
1742216100000|2025-03-17 12:55:00|6782.2|6767.2|6783|6768|6786.5|6771.5|6780.5|6765.5|96
1742216400000|2025-03-17 13:00:00|6782.7|6767.7|6782|6767|6789.8|6774.8|6780.5|6765.5|96
1742216700000|2025-03-17 13:05:00|6781.7|6766.7|6783|6768|6783.2|6768.2|6777.5|6762.5|106
1742217000000|2025-03-17 13:10:00|6782.7|6767.7|6781|6766|6783|6768|6780|6765|63
1742217300000|2025-03-17 13:15:00|6781.8|6766.8|6777.3|6762.3|6781.8|6766.8|6777.3|6762.3|67
1742217600000|2025-03-17 13:20:00|6778.3|6763.3|6776.3|6761.3|6779.8|6764.8|6775|6760|131
1742217900000|2025-03-17 13:25:00|6777.1|6762.1|6768.2|6753.2|6777.5|6762.5|6765|6750|179
1742218200000|2025-03-17 13:30:00|6769.2|6754.2|6793.3|6778.3|6795|6780|6768.7|6753.7|288
1742218500000|2025-03-17 13:35:00|6792.2|6777.2|6791.8|6776.8|6800.8|6785.8|6785.7|6770.7|237
1742218800000|2025-03-17 13:40:00|6792|6777|6788.3|6773.3|6795.6|6780.6|6788.3|6773.3|87
1742219100000|2025-03-17 13:45:00|6788.5|6773.5|6798|6783|6800.3|6785.3|6788.3|6773.3|123
1742219400000|2025-03-17 13:50:00|6797.8|6782.8|6795.8|6780.8|6800.6|6785.6|6794.8|6779.8|121
1742219700000|2025-03-17 13:55:00|6796.3|6781.3|6794.5|6779.5|6799|6784|6793.8|6778.8|66
1742220000000|2025-03-17 14:00:00|6794|6779|6783.3|6768.3|6794|6779|6780.8|6765.8|122
1742220300000|2025-03-17 14:05:00|6783|6768|6778.3|6763.3|6787.3|6772.3|6776.3|6761.3|71
1742220600000|2025-03-17 14:10:00|6778.5|6763.5|6782.3|6767.3|6785.8|6770.8|6777.3|6762.3|89
1742220900000|2025-03-17 14:15:00|6782|6767|6778.1|6763.1|6785.1|6770.1|6774.3|6759.3|122
1742221200000|2025-03-17 14:20:00|6778.3|6763.3|6784.4|6769.4|6784.9|6769.9|6777|6762|152
1742221500000|2025-03-17 14:25:00|6784.6|6769.6|6777.6|6762.6|6784.6|6769.6|6777.1|6762.1|90
1742221800000|2025-03-17 14:30:00|6777.1|6762.1|6760.4|6745.4|6777.1|6762.1|6753.6|6738.6|421
1742222100000|2025-03-17 14:35:00|6759.9|6744.9|6751.3|6736.3|6765.9|6750.9|6748.3|6733.3|278
1742222400000|2025-03-17 14:40:00|6751.1|6736.1|6757.1|6742.1|6761.4|6746.4|6751.1|6736.1|150
1742222700000|2025-03-17 14:45:00|6757.6|6742.6|6755.3|6740.3|6759.4|6744.4|6751.3|6736.3|183
1742223000000|2025-03-17 14:50:00|6755.1|6740.1|6759.1|6744.1|6765.4|6750.4|6754.6|6739.6|95
1742223300000|2025-03-17 14:55:00|6758.9|6743.9|6761.6|6746.6|6763.6|6748.6|6755.3|6740.3|122
1742223600000|2025-03-17 15:00:00|6761.8|6746.8|6765.9|6750.9|6771.9|6756.9|6761.8|6746.8|223
1742223900000|2025-03-17 15:05:00|6766.4|6751.4|6768.6|6753.6|6769.9|6754.9|6764.4|6749.4|62
1742224200000|2025-03-17 15:10:00|6768.4|6753.4|6777.7|6762.7|6778.2|6763.2|6768.4|6753.4|69
1742224500000|2025-03-17 15:15:00|6778.2|6763.2|6788.2|6773.2|6788.2|6773.2|6777.9|6762.9|156
1742224800000|2025-03-17 15:20:00|6788|6773|6782.7|6767.7|6788|6773|6779.2|6764.2|86
1742225100000|2025-03-17 15:25:00|6783.9|6768.9|6782.7|6767.7|6784.5|6769.5|6780.2|6765.2|47
1742225400000|2025-03-17 15:30:00|6783|6768|6777.7|6762.7|6786|6771|6775.2|6760.2|107
1742225700000|2025-03-17 15:35:00|6778.7|6763.7|6777.5|6762.5|6779.7|6764.7|6774.4|6759.4|82
1742226000000|2025-03-17 15:40:00|6777.7|6762.7|6775|6760|6778.7|6763.7|6770.7|6755.7|168
1742226300000|2025-03-17 15:45:00|6775.2|6760.2|6764.2|6749.2|6776|6761|6763.7|6748.7|158
1742226600000|2025-03-17 15:50:00|6764.7|6749.7|6766.5|6751.5|6769|6754|6762.2|6747.2|129
1742226900000|2025-03-17 15:55:00|6766.7|6751.7|6774.5|6759.5|6774.5|6759.5|6766.7|6751.7|44
1742227200000|2025-03-17 16:00:00|6775|6760|6775.5|6760.5|6776.7|6761.7|6770.4|6755.4|103
1742227500000|2025-03-17 16:05:00|6775.7|6760.7|6769.5|6754.5|6775.7|6760.7|6766.2|6751.2|60
1742227800000|2025-03-17 16:10:00|6769.7|6754.7|6762|6747|6771.2|6756.2|6761.7|6746.7|134
1742228100000|2025-03-17 16:15:00|6762.3|6747.3|6758|6743|6763|6748|6757.5|6742.5|101
1742228400000|2025-03-17 16:20:00|6758.2|6743.2|6755.5|6740.5|6760.2|6745.2|6755|6740|89
1742228700000|2025-03-17 16:25:00|6755.2|6740.2|6756.5|6741.5|6758.5|6743.5|6755|6740|81
1742229000000|2025-03-17 16:30:00|6755.7|6740.7|6752.8|6737.8|6760.2|6745.2|6752.3|6737.3|176
1742229300000|2025-03-17 16:35:00|6752.5|6737.5|6759.8|6744.8|6763.5|6748.5|6752|6737|93
1742229600000|2025-03-17 16:40:00|6760.3|6745.3|6763|6748|6769.3|6754.3|6760.3|6745.3|86
1742229900000|2025-03-17 16:45:00|6763.3|6748.3|6765|6750|6766.5|6751.5|6761.3|6746.3|86
1742230200000|2025-03-17 16:50:00|6764.6|6749.6|6773|6758|6773.8|6758.8|6764.6|6749.6|137
1742230500000|2025-03-17 16:55:00|6773.3|6758.3|6766.3|6751.3|6773.8|6758.8|6765.8|6750.8|63
1742230800000|2025-03-17 17:00:00|6765.3|6750.3|6770.9|6755.9|6771.3|6756.3|6765.3|6750.3|65
1742231100000|2025-03-17 17:05:00|6771.1|6756.1|6770.6|6755.6|6772.8|6757.8|6769.8|6754.8|78
1742231400000|2025-03-17 17:10:00|6772.1|6757.1|6769.6|6754.6|6772.6|6757.6|6768.8|6753.8|65
1742231700000|2025-03-17 17:15:00|6769.3|6754.3|6766.3|6751.3|6771.3|6756.3|6765.3|6750.3|70
1742232000000|2025-03-17 17:20:00|6767.1|6752.1|6763.6|6748.6|6767.1|6752.1|6761.6|6746.6|89
1742232300000|2025-03-17 17:25:00|6763.9|6748.9|6770.6|6755.6|6771.4|6756.4|6763.9|6748.9|91
1742232600000|2025-03-17 17:30:00|6769.1|6754.1|6766.9|6751.9|6775.9|6760.9|6765.6|6750.6|92
1742232900000|2025-03-17 17:35:00|6767.4|6752.4|6767.4|6752.4|6767.9|6752.9|6764.1|6749.1|58
1742233200000|2025-03-17 17:40:00|6767.1|6752.1|6766.6|6751.6|6768.1|6753.1|6764.8|6749.8|86
1742233500000|2025-03-17 17:45:00|6766.9|6751.9|6765.7|6750.7|6766.9|6751.9|6764.9|6749.9|43
1742233800000|2025-03-17 17:50:00|6765.4|6750.4|6764.4|6749.4|6767.2|6752.2|6763.7|6748.7|65
1742234100000|2025-03-17 17:55:00|6765.2|6750.2|6764.6|6749.6|6768.4|6753.4|6763.4|6748.4|52
1742234400000|2025-03-17 18:00:00|6765.6|6750.6|6766.9|6751.9|6769.6|6754.6|6764.6|6749.6|90
1742234700000|2025-03-17 18:05:00|6766.1|6751.1|6760.7|6745.7|6766.4|6751.4|6760.1|6745.1|118
1742235000000|2025-03-17 18:10:00|6760.9|6745.9|6769|6754|6769.7|6754.7|6756.4|6741.4|505
1742235300000|2025-03-17 18:15:00|6768.4|6753.4|6764.5|6749.5|6769.2|6754.2|6764.2|6749.2|209
1742259600000|2025-03-18 01:00:00|6761.3|6746.3|6765|6750|6775|6760|6760.8|6745.8|54
1742259900000|2025-03-18 01:05:00|6766|6751|6771|6756|6772.5|6757.5|6766|6751|12
1742260200000|2025-03-18 01:10:00|6769.8|6754.8|6770|6755|6771.3|6756.3|6767.8|6752.8|3
1742260500000|2025-03-18 01:15:00|6770.6|6755.6|6768.3|6753.3|6770.8|6755.8|6765.5|6750.5|3
1742260800000|2025-03-18 01:20:00|6768.6|6753.6|6769.5|6754.5|6770.5|6755.5|6767|6752|5
1742261100000|2025-03-18 01:25:00|6767.5|6752.5|6773.3|6758.3|6773.3|6758.3|6767.3|6752.3|17
1742261400000|2025-03-18 01:30:00|6773|6758|6765.8|6750.8|6775.8|6760.8|6765.8|6750.8|34
1742261700000|2025-03-18 01:35:00|6766|6751|6759.8|6744.8|6766|6751|6758.8|6743.8|28
1742262000000|2025-03-18 01:40:00|6760.5|6745.5|6755.3|6740.3|6761|6746|6754.6|6739.6|13
1742262300000|2025-03-18 01:45:00|6755.5|6740.5|6753.8|6738.8|6755.8|6740.8|6753|6738|3
1742262600000|2025-03-18 01:50:00|6754|6739|6752.6|6737.6|6755.6|6740.6|6751.3|6736.3|6
1742262900000|2025-03-18 01:55:00|6752.8|6737.8|6752.8|6737.8|6752.8|6737.8|6751.1|6736.1|1
1742263200000|2025-03-18 02:00:00|6753.1|6738.1|6741.8|6726.8|6755.1|6740.1|6741.1|6726.1|20
1742263500000|2025-03-18 02:05:00|6741.6|6726.6|6731.1|6716.1|6742.6|6727.6|6731.1|6716.1|52
1742263800000|2025-03-18 02:10:00|6730.8|6715.8|6731.3|6716.3|6734.5|6719.5|6728.3|6713.3|91
1742264100000|2025-03-18 02:15:00|6731.1|6716.1|6733.6|6718.6|6733.6|6718.6|6729.8|6714.8|3
1742264400000|2025-03-18 02:20:00|6734.6|6719.6|6731.8|6716.8|6734.6|6719.6|6731.8|6716.8|2
1742264700000|2025-03-18 02:25:00|6732.3|6717.3|6726.3|6711.3|6732.3|6717.3|6721.3|6706.3|69
1742265000000|2025-03-18 02:30:00|6725.8|6710.8|6726.3|6711.3|6727.3|6712.3|6721.1|6706.1|31
1742265300000|2025-03-18 02:35:00|6726.1|6711.1|6727.3|6712.3|6728.1|6713.1|6726.1|6711.1|8
1742265600000|2025-03-18 02:40:00|6726.8|6711.8|6726.6|6711.6|6727.8|6712.8|6725.8|6710.8|0
1742265900000|2025-03-18 02:45:00|6726.9|6711.9|6726.3|6711.3|6727.8|6712.8|6725.8|6710.8|4
1742266200000|2025-03-18 02:50:00|6726.6|6711.6|6727.8|6712.8|6727.8|6712.8|6726.1|6711.1|3
1742266500000|2025-03-18 02:55:00|6727.6|6712.6|6727.4|6712.4|6728.1|6713.1|6726.4|6711.4|8
1742266800000|2025-03-18 03:00:00|6727.6|6712.6|6726.9|6711.9|6728.6|6713.6|6726.9|6711.9|20
1742267100000|2025-03-18 03:05:00|6727.9|6712.9|6727.1|6712.1|6728.1|6713.1|6727.1|6712.1|2
1742267400000|2025-03-18 03:10:00|6726.9|6711.9|6731.4|6716.4|6731.4|6716.4|6726.9|6711.9|51
1742267700000|2025-03-18 03:15:00|6730.7|6715.7|6729.4|6714.4|6731.9|6716.9|6728.4|6713.4|6
1742268000000|2025-03-18 03:20:00|6730.7|6715.7|6731.2|6716.2|6731.7|6716.7|6729.2|6714.2|37
1742268300000|2025-03-18 03:25:00|6732.9|6717.9|6731.7|6716.7|6733.4|6718.4|6730.9|6715.9|5
1742268600000|2025-03-18 03:30:00|6731.2|6716.2|6732.4|6717.4|6733.7|6718.7|6730.9|6715.9|1
1742268900000|2025-03-18 03:35:00|6732.2|6717.2|6730.7|6715.7|6732.2|6717.2|6730.7|6715.7|2
1742269200000|2025-03-18 03:40:00|6732|6717|6730.9|6715.9|6734.9|6719.9|6730.9|6715.9|14
1742269500000|2025-03-18 03:45:00|6730.7|6715.7|6726.9|6711.9|6731.9|6716.9|6724.7|6709.7|39
1742269800000|2025-03-18 03:50:00|6726.4|6711.4|6726.7|6711.7|6726.7|6711.7|6725.4|6710.4|4
1742270100000|2025-03-18 03:55:00|6727.4|6712.4|6727.4|6712.4|6728.2|6713.2|6727.4|6712.4|2
1742270400000|2025-03-18 04:00:00|6727.2|6712.2|6724|6709|6727.4|6712.4|6724|6709|3
1742270700000|2025-03-18 04:05:00|6723|6708|6723|6708|6723|6708|6722.5|6707.5|10
1742271000000|2025-03-18 04:10:00|6723.7|6708.7|6724.5|6709.5|6724.5|6709.5|6723.5|6708.5|4
1742271300000|2025-03-18 04:15:00|6724.2|6709.2|6725|6710|6725.2|6710.2|6724|6709|3
1742271600000|2025-03-18 04:20:00|6726|6711|6723.2|6708.2|6726|6711|6723.2|6708.2|8
1742271900000|2025-03-18 04:25:00|6723.5|6708.5|6724.2|6709.2|6724.2|6709.2|6723.5|6708.5|0
1742272200000|2025-03-18 04:30:00|6724.3|6709.3|6724.5|6709.5|6724.5|6709.5|6724|6709|1
1742272500000|2025-03-18 04:35:00|6725.3|6710.3|6725.5|6710.5|6726.5|6711.5|6725|6710|5
1742272800000|2025-03-18 04:40:00|6725.2|6710.2|6726.3|6711.3|6726.3|6711.3|6724.8|6709.8|0
1742273100000|2025-03-18 04:45:00|6725.3|6710.3|6724.3|6709.3|6725.3|6710.3|6724.3|6709.3|0
1742273400000|2025-03-18 04:50:00|6724.8|6709.8|6725|6710|6725.3|6710.3|6724.8|6709.8|2
1742273700000|2025-03-18 04:55:00|6724.5|6709.5|6724.6|6709.6|6725.3|6710.3|6723.3|6708.3|21
1742274000000|2025-03-18 05:00:00|6724.3|6709.3|6724|6709|6724.3|6709.3|6723|6708|11
1742274300000|2025-03-18 05:05:00|6722.5|6707.5|6717|6702|6722.5|6707.5|6716.3|6701.3|97
1742274600000|2025-03-18 05:10:00|6717.1|6702.1|6716.6|6701.6|6717.1|6702.1|6715.6|6700.6|7
1742274900000|2025-03-18 05:15:00|6717.6|6702.6|6716.6|6701.6|6717.6|6702.6|6716.1|6701.1|7
1742275200000|2025-03-18 05:20:00|6716.8|6701.8|6716.6|6701.6|6717.1|6702.1|6716.3|6701.3|4
1742275500000|2025-03-18 05:25:00|6717.1|6702.1|6717.3|6702.3|6717.6|6702.6|6716.1|6701.1|4
1742275800000|2025-03-18 05:30:00|6716.1|6701.1|6713.3|6698.3|6721.6|6706.6|6713.3|6698.3|32
1742276100000|2025-03-18 05:35:00|6713.6|6698.6|6714.4|6699.4|6716.1|6701.1|6713.6|6698.6|12
1742276400000|2025-03-18 05:40:00|6714.1|6699.1|6710.1|6695.1|6714.4|6699.4|6706.1|6691.1|58
1742276700000|2025-03-18 05:45:00|6709.8|6694.8|6713.8|6698.8|6714.6|6699.6|6709.6|6694.6|8
1742277000000|2025-03-18 05:50:00|6713.3|6698.3|6715.4|6700.4|6716.4|6701.4|6712.1|6697.1|9
1742277300000|2025-03-18 05:55:00|6715.1|6700.1|6715.1|6700.1|6715.4|6700.4|6713.9|6698.9|5
1742277600000|2025-03-18 06:00:00|6714.6|6699.6|6713.1|6698.1|6714.6|6699.6|6711.6|6696.6|9
1742277900000|2025-03-18 06:05:00|6712.9|6697.9|6712.1|6697.1|6713.6|6698.6|6712.1|6697.1|3
1742278200000|2025-03-18 06:10:00|6711.7|6696.7|6711.6|6696.6|6712.6|6697.6|6710.1|6695.1|3
1742278500000|2025-03-18 06:15:00|6711.4|6696.4|6712.4|6697.4|6712.4|6697.4|6710.7|6695.7|1
1742278800000|2025-03-18 06:20:00|6711.9|6696.9|6712.7|6697.7|6712.7|6697.7|6710.4|6695.4|4
1742279100000|2025-03-18 06:25:00|6712.9|6697.9|6710.9|6695.9|6713.7|6698.7|6710.4|6695.4|2
1742279400000|2025-03-18 06:30:00|6710.4|6695.4|6714.2|6699.2|6715.9|6700.9|6710.4|6695.4|22
1742279700000|2025-03-18 06:35:00|6712.7|6697.7|6711.9|6696.9|6712.7|6697.7|6711.4|6696.4|4
1742280000000|2025-03-18 06:40:00|6712.4|6697.4|6714.7|6699.7|6716|6701|6711.9|6696.9|20
1742280300000|2025-03-18 06:45:00|6713.7|6698.7|6709.2|6694.2|6715.2|6700.2|6707.2|6692.2|22
1742280600000|2025-03-18 06:50:00|6709.5|6694.5|6714.7|6699.7|6715.4|6700.4|6707.9|6692.9|30
1742280900000|2025-03-18 06:55:00|6715.2|6700.2|6719|6704|6722|6707|6714.4|6699.4|29
1742281200000|2025-03-18 07:00:00|6719.5|6704.5|6717|6702|6720.8|6705.8|6717|6702|5
1742281500000|2025-03-18 07:05:00|6717.5|6702.5|6721.3|6706.3|6721.3|6706.3|6717.5|6702.5|7
1742281800000|2025-03-18 07:10:00|6721|6706|6719|6704|6721|6706|6716.5|6701.5|21
1742282100000|2025-03-18 07:15:00|6718.3|6703.3|6722.3|6707.3|6724.8|6709.8|6717|6702|29
1742282400000|2025-03-18 07:20:00|6722|6707|6720|6705|6722.3|6707.3|6719.3|6704.3|29
1742282700000|2025-03-18 07:25:00|6720.5|6705.5|6721.5|6706.5|6722.5|6707.5|6720.5|6705.5|6
1742283000000|2025-03-18 07:30:00|6720.8|6705.8|6724.5|6709.5|6726|6711|6720.5|6705.5|7
1742283300000|2025-03-18 07:35:00|6724.3|6709.3|6723.8|6708.8|6724.8|6709.8|6723.8|6708.8|2
1742283600000|2025-03-18 07:40:00|6726.8|6711.8|6730.1|6715.1|6730.8|6715.8|6726.1|6711.1|12
1742283900000|2025-03-18 07:45:00|6732.1|6717.1|6729.1|6714.1|6732.1|6717.1|6728.8|6713.8|5
1742284200000|2025-03-18 07:50:00|6730.1|6715.1|6732.1|6717.1|6733.3|6718.3|6730.1|6715.1|13
1742284500000|2025-03-18 07:55:00|6732.3|6717.3|6733.1|6718.1|6733.1|6718.1|6731.6|6716.6|2
1742284800000|2025-03-18 08:00:00|6732.1|6717.1|6732.8|6717.8|6736.9|6721.9|6731.8|6716.8|19
1742285100000|2025-03-18 08:05:00|6732.6|6717.6|6733.3|6718.3|6735.1|6720.1|6732.3|6717.3|5
1742285400000|2025-03-18 08:10:00|6734.9|6719.9|6736.8|6721.8|6737.9|6722.9|6734.9|6719.9|10
1742285700000|2025-03-18 08:15:00|6737.1|6722.1|6736.6|6721.6|6737.1|6722.1|6734.8|6719.8|3
1742286000000|2025-03-18 08:20:00|6736.9|6721.9|6738.9|6723.9|6739.6|6724.6|6736.6|6721.6|25
1742286300000|2025-03-18 08:25:00|6738.4|6723.4|6736.4|6721.4|6738.4|6723.4|6735.9|6720.9|3
1742286600000|2025-03-18 08:30:00|6734.9|6719.9|6735.6|6720.6|6736.9|6721.9|6734.1|6719.1|3
1742286900000|2025-03-18 08:35:00|6735.4|6720.4|6738.1|6723.1|6738.4|6723.4|6735.4|6720.4|7
1742287200000|2025-03-18 08:40:00|6736.9|6721.9|6738.6|6723.6|6738.9|6723.9|6735.9|6720.9|8
1742287500000|2025-03-18 08:45:00|6738.4|6723.4|6739.2|6724.2|6739.2|6724.2|6735.9|6720.9|7
1742287800000|2025-03-18 08:50:00|6738.9|6723.9|6743.7|6728.7|6745.4|6730.4|6738.9|6723.9|6
1742288100000|2025-03-18 08:55:00|6744.7|6729.7|6743.4|6728.4|6745.4|6730.4|6742.2|6727.2|6
1742288400000|2025-03-18 09:00:00|6743.2|6728.2|6744.4|6729.4|6745.5|6730.5|6742.4|6727.4|17
1742288700000|2025-03-18 09:05:00|6743.2|6728.2|6742.9|6727.9|6743.4|6728.4|6741.9|6726.9|16
1742289000000|2025-03-18 09:10:00|6742.4|6727.4|6742.9|6727.9|6742.9|6727.9|6741.9|6726.9|50
1742289300000|2025-03-18 09:15:00|6742.5|6727.5|6743|6728|6743|6728|6741.9|6726.9|5
1742289600000|2025-03-18 09:20:00|6742.7|6727.7|6742.2|6727.2|6743|6728|6742.2|6727.2|6
1742289900000|2025-03-18 09:25:00|6742.7|6727.7|6742.7|6727.7|6743.4|6728.4|6742.5|6727.5|4
1742290200000|2025-03-18 09:30:00|6745.7|6730.7|6749.7|6734.7|6750|6735|6745.5|6730.5|18
1742290500000|2025-03-18 09:35:00|6750.8|6735.8|6753|6738|6753.3|6738.3|6750.5|6735.5|16
1742290800000|2025-03-18 09:40:00|6753.2|6738.2|6752.8|6737.8|6755.5|6740.5|6750.7|6735.7|22
1742291100000|2025-03-18 09:45:00|6752.5|6737.5|6751.3|6736.3|6753.3|6738.3|6751.3|6736.3|3
1742291400000|2025-03-18 09:50:00|6750.5|6735.5|6745.5|6730.5|6751.5|6736.5|6745.5|6730.5|3
1742291700000|2025-03-18 09:55:00|6744|6729|6747.5|6732.5|6747.8|6732.8|6744|6729|17
1742292000000|2025-03-18 10:00:00|6746.5|6731.5|6750.8|6735.8|6752|6737|6746.5|6731.5|16
1742292300000|2025-03-18 10:05:00|6748.8|6733.8|6750.5|6735.5|6750.8|6735.8|6747.5|6732.5|16
1742292600000|2025-03-18 10:10:00|6750.3|6735.3|6752|6737|6752.5|6737.5|6749.5|6734.5|8
1742292900000|2025-03-18 10:15:00|6752.3|6737.3|6749.5|6734.5|6752.5|6737.5|6747.8|6732.8|7
1742293200000|2025-03-18 10:20:00|6749.8|6734.8|6751.6|6736.6|6752.8|6737.8|6749.5|6734.5|10
1742293500000|2025-03-18 10:25:00|6751.1|6736.1|6753.3|6738.3|6753.6|6738.6|6750.3|6735.3|3
1742293800000|2025-03-18 10:30:00|6752.1|6737.1|6751.6|6736.6|6752.1|6737.1|6748.1|6733.1|10
1742294100000|2025-03-18 10:35:00|6751.8|6736.8|6750.8|6735.8|6751.8|6736.8|6750.1|6735.1|2
1742294400000|2025-03-18 10:40:00|6751.1|6736.1|6754.1|6739.1|6754.1|6739.1|6750.8|6735.8|6
1742294700000|2025-03-18 10:45:00|6753.6|6738.6|6755.8|6740.8|6756.4|6741.4|6753.6|6738.6|16
1742295000000|2025-03-18 10:50:00|6755.6|6740.6|6753.6|6738.6|6755.6|6740.6|6752.6|6737.6|9
1742295300000|2025-03-18 10:55:00|6753.9|6738.9|6755.4|6740.4|6755.9|6740.9|6753.1|6738.1|8
1742295600000|2025-03-18 11:00:00|6754.6|6739.6|6752.9|6737.9|6754.9|6739.9|6751.6|6736.6|4
1742295900000|2025-03-18 11:05:00|6753.1|6738.1|6754.9|6739.9|6757.1|6742.1|6753.1|6738.1|17
1742296200000|2025-03-18 11:10:00|6754.4|6739.4|6754.1|6739.1|6756.1|6741.1|6753.6|6738.6|4
1742296500000|2025-03-18 11:15:00|6753.9|6738.9|6752.6|6737.6|6754.1|6739.1|6751.9|6736.9|2
1742296800000|2025-03-18 11:20:00|6751.6|6736.6|6751.1|6736.1|6751.6|6736.6|6750.1|6735.1|5
1742297100000|2025-03-18 11:25:00|6752.1|6737.1|6747.6|6732.6|6752.1|6737.1|6746.1|6731.1|18
1742297400000|2025-03-18 11:30:00|6747.4|6732.4|6741.6|6726.6|6748.1|6733.1|6735.4|6720.4|24
1742297700000|2025-03-18 11:35:00|6739.6|6724.6|6738.9|6723.9|6741.1|6726.1|6734.6|6719.6|51
1742298000000|2025-03-18 11:40:00|6737.4|6722.4|6738.7|6723.7|6738.7|6723.7|6736.1|6721.1|4
1742298300000|2025-03-18 11:45:00|6738.9|6723.9|6735.4|6720.4|6738.9|6723.9|6734.9|6719.9|10
1742298600000|2025-03-18 11:50:00|6734.9|6719.9|6742.7|6727.7|6742.7|6727.7|6734.4|6719.4|12
1742298900000|2025-03-18 11:55:00|6743.2|6728.2|6742.7|6727.7|6749.2|6734.2|6742.7|6727.7|28
1742299200000|2025-03-18 12:00:00|6743.5|6728.5|6743.7|6728.7|6744.2|6729.2|6734.9|6719.9|47
1742299500000|2025-03-18 12:05:00|6742.7|6727.7|6738.9|6723.9|6742.7|6727.7|6738.9|6723.9|15
1742299800000|2025-03-18 12:10:00|6738.7|6723.7|6731.7|6716.7|6739.2|6724.2|6731.2|6716.2|25
1742300100000|2025-03-18 12:15:00|6731.2|6716.2|6725.9|6710.9|6731.2|6716.2|6722.9|6707.9|62
1742300400000|2025-03-18 12:20:00|6725.4|6710.4|6722.7|6707.7|6725.4|6710.4|6722.2|6707.2|12
1742300700000|2025-03-18 12:25:00|6722.5|6707.5|6733.7|6718.7|6735.7|6720.7|6721.7|6706.7|70
1742301000000|2025-03-18 12:30:00|6734.2|6719.2|6732.2|6717.2|6734.7|6719.7|6726.7|6711.7|93
1742301300000|2025-03-18 12:35:00|6732|6717|6724.5|6709.5|6735.5|6720.5|6722.5|6707.5|73
1742301600000|2025-03-18 12:40:00|6723.5|6708.5|6728.2|6713.2|6728.2|6713.2|6720.7|6705.7|82
1742301900000|2025-03-18 12:45:00|6727|6712|6727|6712|6734.3|6719.3|6726.5|6711.5|45
1742302200000|2025-03-18 12:50:00|6726.7|6711.7|6730|6715|6730.5|6715.5|6726.5|6711.5|12
1742302500000|2025-03-18 12:55:00|6729.8|6714.8|6720.8|6705.8|6730|6715|6720.8|6705.8|46
1742302800000|2025-03-18 13:00:00|6721.8|6706.8|6716.5|6701.5|6722.8|6707.8|6716.5|6701.5|78
1742303100000|2025-03-18 13:05:00|6716.8|6701.8|6719.5|6704.5|6719.8|6704.8|6714.8|6699.8|90
1742303400000|2025-03-18 13:10:00|6719.8|6704.8|6708.8|6693.8|6720.5|6705.5|6708.8|6693.8|51
1742303700000|2025-03-18 13:15:00|6708.5|6693.5|6712.6|6697.6|6715.5|6700.5|6706.3|6691.3|92
1742304000000|2025-03-18 13:20:00|6712.3|6697.3|6720|6705|6721.3|6706.3|6709.1|6694.1|43
1742304300000|2025-03-18 13:25:00|6720.3|6705.3|6725.6|6710.6|6727.3|6712.3|6720.3|6705.3|139
1742304600000|2025-03-18 13:30:00|6724.8|6709.8|6731.6|6716.6|6735.3|6720.3|6724.8|6709.8|95
1742304900000|2025-03-18 13:35:00|6734.6|6719.6|6729.1|6714.1|6735.1|6720.1|6727.1|6712.1|67
1742305200000|2025-03-18 13:40:00|6728.8|6713.8|6749.9|6734.9|6749.9|6734.9|6725.3|6710.3|205
1742305500000|2025-03-18 13:45:00|6747.4|6732.4|6746.9|6731.9|6750.1|6735.1|6736.6|6721.6|186
1742305800000|2025-03-18 13:50:00|6746.6|6731.6|6744.3|6729.3|6747.9|6732.9|6740.4|6725.4|61
1742306100000|2025-03-18 13:55:00|6744.1|6729.1|6744.4|6729.4|6748.1|6733.1|6741.3|6726.3|67
1742306400000|2025-03-18 14:00:00|6743.6|6728.6|6745.4|6730.4|6746.6|6731.6|6737.9|6722.9|112
1742306700000|2025-03-18 14:05:00|6745.1|6730.1|6748.9|6733.9|6749.4|6734.4|6741.1|6726.1|166
1742307000000|2025-03-18 14:10:00|6749.1|6734.1|6741.6|6726.6|6749.1|6734.1|6741.6|6726.6|81
1742307300000|2025-03-18 14:15:00|6740.6|6725.6|6740.1|6725.1|6745.4|6730.4|6738.4|6723.4|36
1742307600000|2025-03-18 14:20:00|6739.6|6724.6|6740.4|6725.4|6743.9|6728.9|6735.4|6720.4|71
1742307900000|2025-03-18 14:25:00|6739.9|6724.9|6733.4|6718.4|6740.9|6725.9|6733.4|6718.4|74
1742308200000|2025-03-18 14:30:00|6733.6|6718.6|6738.4|6723.4|6738.4|6723.4|6730.6|6715.6|62
1742308500000|2025-03-18 14:35:00|6736.9|6721.9|6736.1|6721.1|6743.4|6728.4|6734.9|6719.9|108
1742308800000|2025-03-18 14:40:00|6737.9|6722.9|6743.4|6728.4|6743.4|6728.4|6736.1|6721.1|132
1742309100000|2025-03-18 14:45:00|6743.2|6728.2|6737.7|6722.7|6748.9|6733.9|6737.7|6722.7|206
1742309400000|2025-03-18 14:50:00|6737.9|6722.9|6739.7|6724.7|6740.2|6725.2|6734.7|6719.7|159
1742309700000|2025-03-18 14:55:00|6739.9|6724.9|6741.9|6726.9|6745.4|6730.4|6739.9|6724.9|99
1742310000000|2025-03-18 15:00:00|6742.4|6727.4|6740.2|6725.2|6743.4|6728.4|6738.2|6723.2|43
1742310300000|2025-03-18 15:05:00|6739.9|6724.9|6741.2|6726.2|6742.5|6727.5|6738.2|6723.2|47
1742310600000|2025-03-18 15:10:00|6741.5|6726.5|6742|6727|6746|6731|6740.2|6725.2|53
1742310900000|2025-03-18 15:15:00|6741.5|6726.5|6740.5|6725.5|6743|6728|6736|6721|106
1742311200000|2025-03-18 15:20:00|6740.2|6725.2|6743.5|6728.5|6743.5|6728.5|6737.5|6722.5|69
1742311500000|2025-03-18 15:25:00|6744.2|6729.2|6743.7|6728.7|6750.7|6735.7|6743.7|6728.7|58
1742311800000|2025-03-18 15:30:00|6744|6729|6750.2|6735.2|6750.2|6735.2|6742.7|6727.7|35
1742312100000|2025-03-18 15:35:00|6750.7|6735.7|6753|6738|6755.5|6740.5|6750.2|6735.2|105
1742312400000|2025-03-18 15:40:00|6754|6739|6765|6750|6765.5|6750.5|6752.8|6737.8|149
1742312700000|2025-03-18 15:45:00|6765.8|6750.8|6762.5|6747.5|6767|6752|6762|6747|294
1742313000000|2025-03-18 15:50:00|6762.8|6747.8|6764.5|6749.5|6767.3|6752.3|6762.5|6747.5|93
1742313300000|2025-03-18 15:55:00|6764|6749|6754.7|6739.7|6765|6750|6751.5|6736.5|141
1742313600000|2025-03-18 16:00:00|6755|6740|6747.5|6732.5|6758|6743|6746.2|6731.2|107
1742313900000|2025-03-18 16:05:00|6748|6733|6739.5|6724.5|6748.7|6733.7|6739|6724|98
1742314200000|2025-03-18 16:10:00|6739.7|6724.7|6742|6727|6744|6729|6739.7|6724.7|96
1742314500000|2025-03-18 16:15:00|6742.3|6727.3|6734.7|6719.7|6744.5|6729.5|6733|6718|66
1742314800000|2025-03-18 16:20:00|6735.8|6720.8|6740|6725|6747.5|6732.5|6735.8|6720.8|518
1742315100000|2025-03-18 16:25:00|6739.8|6724.8|6743.3|6728.3|6743.8|6728.8|6738.2|6723.2|133
1742315400000|2025-03-18 16:30:00|6743|6728|6743|6728|6745.8|6730.8|6739.5|6724.5|72
1742315700000|2025-03-18 16:35:00|6743.3|6728.3|6739.3|6724.3|6743.3|6728.3|6737.8|6722.8|100
1742316000000|2025-03-18 16:40:00|6738|6723|6724|6709|6738.8|6723.8|6723|6708|466
1742316300000|2025-03-18 16:45:00|6723.2|6708.2|6722.2|6707.2|6726|6711|6711.5|6696.5|321
1742316600000|2025-03-18 16:50:00|6723|6708|6717|6702|6725.2|6710.2|6715.5|6700.5|94
1742316900000|2025-03-18 16:55:00|6716.5|6701.5|6722.7|6707.7|6722.7|6707.7|6713.5|6698.5|79
1742317200000|2025-03-18 17:00:00|6723|6708|6725.2|6710.2|6727.8|6712.8|6719|6704|290
1742317500000|2025-03-18 17:05:00|6724.5|6709.5|6726.5|6711.5|6727.5|6712.5|6722|6707|132
1742317800000|2025-03-18 17:10:00|6727.5|6712.5|6723|6708|6728.3|6713.3|6721.3|6706.3|106
1742318100000|2025-03-18 17:15:00|6722.5|6707.5|6725.8|6710.8|6730.8|6715.8|6721.8|6706.8|126
1742318400000|2025-03-18 17:20:00|6726.5|6711.5|6732.8|6717.8|6732.8|6717.8|6724.5|6709.5|73
1742318700000|2025-03-18 17:25:00|6733|6718|6734.3|6719.3|6734.5|6719.5|6725.5|6710.5|61
1742319000000|2025-03-18 17:30:00|6734|6719|6736|6721|6737.3|6722.3|6730|6715|97
1742319300000|2025-03-18 17:35:00|6736.3|6721.3|6737.8|6722.8|6739.3|6724.3|6736|6721|35
1742319600000|2025-03-18 17:40:00|6737|6722|6738.6|6723.6|6739.8|6724.8|6735.8|6720.8|44
1742319900000|2025-03-18 17:45:00|6739.1|6724.1|6734.5|6719.5|6739.3|6724.3|6734.3|6719.3|76
1742320200000|2025-03-18 17:50:00|6734.3|6719.3|6735.3|6720.3|6735.8|6720.8|6732.8|6717.8|74
1742320500000|2025-03-18 17:55:00|6735.1|6720.1|6735.8|6720.8|6736.6|6721.6|6733.3|6718.3|92
1742320800000|2025-03-18 18:00:00|6735.6|6720.6|6735.8|6720.8|6738.3|6723.3|6732.3|6717.3|94
1742321100000|2025-03-18 18:05:00|6734.8|6719.8|6723.1|6708.1|6734.8|6719.8|6721.6|6706.6|249
1742321400000|2025-03-18 18:10:00|6722.8|6707.8|6727.3|6712.3|6728.8|6713.8|6716.3|6701.3|981
1742321700000|2025-03-18 18:15:00|6727.1|6712.1|6721.1|6706.1|6727.6|6712.6|6720.1|6705.1|328
1742322000000|2025-03-18 18:20:00|6720.9|6705.9|6720.9|6705.9|6720.9|6705.9|6720.9|6705.9|0
1742346000000|2025-03-19 01:00:00|6718.5|6703.5|6715.2|6700.2|6726.7|6711.7|6694|6679|240
1742346300000|2025-03-19 01:05:00|6715.7|6700.7|6716|6701|6720|6705|6713|6698|10
1742346600000|2025-03-19 01:10:00|6716.5|6701.5|6713.2|6698.2|6717|6702|6712.2|6697.2|7
1742346900000|2025-03-19 01:15:00|6714.2|6699.2|6712.8|6697.8|6717.2|6702.2|6712.2|6697.2|2
1742347200000|2025-03-19 01:20:00|6712.5|6697.5|6711.3|6696.3|6713.3|6698.3|6707.7|6692.7|45
1742347500000|2025-03-19 01:25:00|6710.8|6695.8|6708|6693|6712.8|6697.8|6708|6693|22
1742347800000|2025-03-19 01:30:00|6708.5|6693.5|6706.3|6691.3|6709.8|6694.8|6705.8|6690.8|13
1742348100000|2025-03-19 01:35:00|6707|6692|6704.8|6689.8|6708.3|6693.3|6702.8|6687.8|19
1742348400000|2025-03-19 01:40:00|6704.3|6689.3|6714.3|6699.3|6714.5|6699.5|6703.3|6688.3|20
1742348700000|2025-03-19 01:45:00|6714.8|6699.8|6718|6703|6718.3|6703.3|6714.8|6699.8|13
1742349000000|2025-03-19 01:50:00|6718.3|6703.3|6714|6699|6718.6|6703.6|6714|6699|7
1742349300000|2025-03-19 01:55:00|6714.3|6699.3|6717.1|6702.1|6718.3|6703.3|6714.3|6699.3|20
1742349600000|2025-03-19 02:00:00|6715.1|6700.1|6723.8|6708.8|6724.1|6709.1|6714.1|6699.1|35
1742349900000|2025-03-19 02:05:00|6724.1|6709.1|6724.8|6709.8|6725.8|6710.8|6724.1|6709.1|1
1742350200000|2025-03-19 02:10:00|6725.1|6710.1|6726.6|6711.6|6726.6|6711.6|6723.8|6708.8|3
1742350500000|2025-03-19 02:15:00|6726.3|6711.3|6721.9|6706.9|6726.4|6711.4|6721.3|6706.3|9
1742350800000|2025-03-19 02:20:00|6721.6|6706.6|6721.4|6706.4|6722.1|6707.1|6720.4|6705.4|1
1742351100000|2025-03-19 02:25:00|6720.9|6705.9|6721.6|6706.6|6721.6|6706.6|6719.9|6704.9|2
1742351400000|2025-03-19 02:30:00|6722.4|6707.4|6722.1|6707.1|6723.1|6708.1|6719.6|6704.6|7
1742351700000|2025-03-19 02:35:00|6721.6|6706.6|6722.4|6707.4|6722.9|6707.9|6721.1|6706.1|3
1742352000000|2025-03-19 02:40:00|6722.9|6707.9|6725.9|6710.9|6725.9|6710.9|6722.9|6707.9|1
1742352300000|2025-03-19 02:45:00|6725.1|6710.1|6724.4|6709.4|6726.2|6711.2|6723.9|6708.9|0
1742352600000|2025-03-19 02:50:00|6724.9|6709.9|6725.7|6710.7|6726.2|6711.2|6723.9|6708.9|2
1742352900000|2025-03-19 02:55:00|6725.4|6710.4|6722.2|6707.2|6725.9|6710.9|6721.9|6706.9|4
1742353200000|2025-03-19 03:00:00|6723.4|6708.4|6720.2|6705.2|6723.4|6708.4|6720.2|6705.2|1
1742353500000|2025-03-19 03:05:00|6720.7|6705.7|6724.9|6709.9|6726.2|6711.2|6720.7|6705.7|1
1742353800000|2025-03-19 03:10:00|6725.4|6710.4|6724.7|6709.7|6725.4|6710.4|6723.9|6708.9|0
1742354100000|2025-03-19 03:15:00|6725.2|6710.2|6724.7|6709.7|6725.2|6710.2|6723.4|6708.4|1
1742354400000|2025-03-19 03:20:00|6725|6710|6723.5|6708.5|6725|6710|6722.7|6707.7|0
1742354700000|2025-03-19 03:25:00|6723.7|6708.7|6723.7|6708.7|6726.7|6711.7|6723.5|6708.5|2
1742355000000|2025-03-19 03:30:00|6723.5|6708.5|6722|6707|6723.5|6708.5|6722|6707|0
1742355300000|2025-03-19 03:35:00|6722.2|6707.2|6722|6707|6723|6708|6721.5|6706.5|0
1742355600000|2025-03-19 03:40:00|6722.2|6707.2|6721.7|6706.7|6723|6708|6721.7|6706.7|0
1742355900000|2025-03-19 03:45:00|6723|6708|6723.7|6708.7|6723.7|6708.7|6722.7|6707.7|0
1742356200000|2025-03-19 03:50:00|6723.8|6708.8|6725|6710|6725|6710|6723.8|6708.8|0
1742356500000|2025-03-19 03:55:00|6724.8|6709.8|6724.3|6709.3|6725|6710|6722.5|6707.5|1
1742356800000|2025-03-19 04:00:00|6723.8|6708.8|6723.5|6708.5|6724.3|6709.3|6723.3|6708.3|0
1742357100000|2025-03-19 04:05:00|6722.3|6707.3|6720.5|6705.5|6722.3|6707.3|6720.5|6705.5|3
1742357400000|2025-03-19 04:10:00|6720.3|6705.3|6721.3|6706.3|6721.3|6706.3|6720|6705|2
1742357700000|2025-03-19 04:15:00|6721.5|6706.5|6714.3|6699.3|6721.5|6706.5|6714.3|6699.3|10
1742358000000|2025-03-19 04:20:00|6714|6699|6713.1|6698.1|6714|6699|6712.3|6697.3|1
1742358300000|2025-03-19 04:25:00|6712.8|6697.8|6710.6|6695.6|6712.8|6697.8|6709.8|6694.8|1
1742358600000|2025-03-19 04:30:00|6710.1|6695.1|6706.1|6691.1|6710.1|6695.1|6706.1|6691.1|3
1742358900000|2025-03-19 04:35:00|6706.3|6691.3|6704.1|6689.1|6706.6|6691.6|6701.6|6686.6|9
1742359200000|2025-03-19 04:40:00|6705.8|6690.8|6707.1|6692.1|6707.1|6692.1|6705.8|6690.8|0
1742359500000|2025-03-19 04:45:00|6704.1|6689.1|6704.1|6689.1|6704.8|6689.8|6702.8|6687.8|3
1742359800000|2025-03-19 04:50:00|6704.3|6689.3|6705.6|6690.6|6705.9|6690.9|6704.3|6689.3|1
1742360100000|2025-03-19 04:55:00|6705.1|6690.1|6704.6|6689.6|6705.1|6690.1|6704.6|6689.6|0
1742360400000|2025-03-19 05:00:00|6703.9|6688.9|6707.4|6692.4|6708.1|6693.1|6703.4|6688.4|3
1742360700000|2025-03-19 05:05:00|6707.1|6692.1|6705.6|6690.6|6707.1|6692.1|6705.4|6690.4|1
1742361000000|2025-03-19 05:10:00|6706.1|6691.1|6706.4|6691.4|6706.4|6691.4|6706.1|6691.1|0
1742361300000|2025-03-19 05:15:00|6708.4|6693.4|6708.6|6693.6|6710.9|6695.9|6708.4|6693.4|3
1742361600000|2025-03-19 05:20:00|6708.9|6693.9|6708.1|6693.1|6708.9|6693.9|6706.7|6691.7|3
1742361900000|2025-03-19 05:25:00|6708.2|6693.2|6707.7|6692.7|6708.7|6693.7|6707.4|6692.4|1
1742362200000|2025-03-19 05:30:00|6707.9|6692.9|6714.9|6699.9|6717.2|6702.2|6707.9|6692.9|28
1742362500000|2025-03-19 05:35:00|6714.4|6699.4|6716.4|6701.4|6716.9|6701.9|6714.4|6699.4|2
1742362800000|2025-03-19 05:40:00|6718.4|6703.4|6712.9|6697.9|6718.4|6703.4|6711.9|6696.9|25
1742363100000|2025-03-19 05:45:00|6712.7|6697.7|6715.7|6700.7|6715.7|6700.7|6710.2|6695.2|8
1742363400000|2025-03-19 05:50:00|6715.4|6700.4|6724|6709|6724.2|6709.2|6714.9|6699.9|10
1742363700000|2025-03-19 05:55:00|6725|6710|6724|6709|6725|6710|6719.5|6704.5|27
1742364000000|2025-03-19 06:00:00|6725|6710|6725|6710|6727.5|6712.5|6723|6708|19
1742364300000|2025-03-19 06:05:00|6724.5|6709.5|6726.2|6711.2|6729.2|6714.2|6724.5|6709.5|21
1742364600000|2025-03-19 06:10:00|6726|6711|6725.2|6710.2|6728.7|6713.7|6724.7|6709.7|5
1742364900000|2025-03-19 06:15:00|6724|6709|6719.2|6704.2|6724|6709|6717.7|6702.7|5
1742365200000|2025-03-19 06:20:00|6718|6703|6718.3|6703.3|6719.2|6704.2|6718|6703|1
1742365500000|2025-03-19 06:25:00|6718|6703|6713.5|6698.5|6718|6703|6712|6697|4
1742365800000|2025-03-19 06:30:00|6713.8|6698.8|6715.8|6700.8|6716|6701|6711.3|6696.3|8
1742366100000|2025-03-19 06:35:00|6716.3|6701.3|6714.8|6699.8|6719.5|6704.5|6714|6699|1
1742366400000|2025-03-19 06:40:00|6714.5|6699.5|6715.8|6700.8|6715.8|6700.8|6713.3|6698.3|1
1742366700000|2025-03-19 06:45:00|6716.3|6701.3|6717.8|6702.8|6719.5|6704.5|6716|6701|4
1742367000000|2025-03-19 06:50:00|6717.3|6702.3|6713.3|6698.3|6718.3|6703.3|6712.8|6697.8|3
1742367300000|2025-03-19 06:55:00|6713.8|6698.8|6716.8|6701.8|6717.6|6702.6|6709.8|6694.8|11
1742367600000|2025-03-19 07:00:00|6717.3|6702.3|6713.8|6698.8|6718.1|6703.1|6712.8|6697.8|3
1742367900000|2025-03-19 07:05:00|6713.1|6698.1|6713.3|6698.3|6715.6|6700.6|6712.6|6697.6|2
1742368200000|2025-03-19 07:10:00|6713.1|6698.1|6713.8|6698.8|6714.8|6699.8|6711.3|6696.3|19
1742368500000|2025-03-19 07:15:00|6714.3|6699.3|6713.3|6698.3|6714.8|6699.8|6713.3|6698.3|1
1742368800000|2025-03-19 07:20:00|6714.3|6699.3|6716.6|6701.6|6719.4|6704.4|6713.6|6698.6|24
1742369100000|2025-03-19 07:25:00|6715.1|6700.1|6716.6|6701.6|6716.9|6701.9|6714.4|6699.4|4
1742369400000|2025-03-19 07:30:00|6716.1|6701.1|6716.4|6701.4|6716.4|6701.4|6714.6|6699.6|3
1742369700000|2025-03-19 07:35:00|6717.9|6702.9|6713.9|6698.9|6717.9|6702.9|6713.6|6698.6|2
1742370000000|2025-03-19 07:40:00|6714.1|6699.1|6710.4|6695.4|6714.1|6699.1|6708.4|6693.4|2
1742370300000|2025-03-19 07:45:00|6710.1|6695.1|6710.4|6695.4|6710.4|6695.4|6709.4|6694.4|1
1742370600000|2025-03-19 07:50:00|6710.9|6695.9|6708.4|6693.4|6711.4|6696.4|6707.9|6692.9|4
1742370900000|2025-03-19 07:55:00|6707.9|6692.9|6704.7|6689.7|6707.9|6692.9|6699.9|6684.9|53
1742371200000|2025-03-19 08:00:00|6704.4|6689.4|6701.2|6686.2|6704.9|6689.9|6700.4|6685.4|15
1742371500000|2025-03-19 08:05:00|6701.4|6686.4|6700.4|6685.4|6706.2|6691.2|6700.2|6685.2|14
1742371800000|2025-03-19 08:10:00|6701.2|6686.2|6701.2|6686.2|6702.4|6687.4|6700.2|6685.2|32
1742372100000|2025-03-19 08:15:00|6701.7|6686.7|6703.2|6688.2|6705.7|6690.7|6701.7|6686.7|21
1742372400000|2025-03-19 08:20:00|6705.7|6690.7|6704.5|6689.5|6708.2|6693.2|6702.7|6687.7|35
1742372700000|2025-03-19 08:25:00|6704.2|6689.2|6706.7|6691.7|6708.5|6693.5|6704.2|6689.2|21
1742373000000|2025-03-19 08:30:00|6707|6692|6707.2|6692.2|6711|6696|6707|6692|18
1742373300000|2025-03-19 08:35:00|6707.7|6692.7|6703|6688|6707.7|6692.7|6703|6688|10
1742373600000|2025-03-19 08:40:00|6702.2|6687.2|6700.5|6685.5|6704.2|6689.2|6700|6685|17
1742373900000|2025-03-19 08:45:00|6702.5|6687.5|6703.5|6688.5|6703.7|6688.7|6701|6686|7
1742374200000|2025-03-19 08:50:00|6704|6689|6702.8|6687.8|6705|6690|6702.2|6687.2|4
1742374500000|2025-03-19 08:55:00|6702.5|6687.5|6703.8|6688.8|6704|6689|6701.3|6686.3|18
1742374800000|2025-03-19 09:00:00|6702.8|6687.8|6703.3|6688.3|6706.3|6691.3|6702.3|6687.3|5
1742375100000|2025-03-19 09:05:00|6703|6688|6705.8|6690.8|6708.3|6693.3|6702.5|6687.5|23
1742375400000|2025-03-19 09:10:00|6705.5|6690.5|6701|6686|6705.5|6690.5|6700.8|6685.8|5
1742375700000|2025-03-19 09:15:00|6700.8|6685.8|6703.5|6688.5|6704|6689|6700.3|6685.3|24
1742376000000|2025-03-19 09:20:00|6703.3|6688.3|6702.8|6687.8|6704.5|6689.5|6702.8|6687.8|3
1742376300000|2025-03-19 09:25:00|6703.3|6688.3|6703.3|6688.3|6704.8|6689.8|6703.3|6688.3|13
1742376600000|2025-03-19 09:30:00|6703.6|6688.6|6711.6|6696.6|6711.6|6696.6|6703.6|6688.6|13
1742376900000|2025-03-19 09:35:00|6711.8|6696.8|6713.1|6698.1|6713.1|6698.1|6711.6|6696.6|5
1742377200000|2025-03-19 09:40:00|6714.1|6699.1|6711.8|6696.8|6715.1|6700.1|6709.6|6694.6|12
1742377500000|2025-03-19 09:45:00|6711.3|6696.3|6711.3|6696.3|6713.1|6698.1|6711.1|6696.1|0
1742377800000|2025-03-19 09:50:00|6713.6|6698.6|6718.1|6703.1|6719.6|6704.6|6711.8|6696.8|93
1742378100000|2025-03-19 09:55:00|6717.9|6702.9|6721.9|6706.9|6721.9|6706.9|6717.9|6702.9|9
1742378400000|2025-03-19 10:00:00|6722.1|6707.1|6718.1|6703.1|6722.1|6707.1|6717.4|6702.4|9
1742378700000|2025-03-19 10:05:00|6717.9|6702.9|6720.4|6705.4|6721.1|6706.1|6715.1|6700.1|6
1742379000000|2025-03-19 10:10:00|6719.1|6704.1|6720.4|6705.4|6722.9|6707.9|6718.4|6703.4|9
1742379300000|2025-03-19 10:15:00|6720.1|6705.1|6722.1|6707.1|6722.4|6707.4|6719.6|6704.6|8
1742379600000|2025-03-19 10:20:00|6722.4|6707.4|6724.1|6709.1|6724.4|6709.4|6722.4|6707.4|3
1742379900000|2025-03-19 10:25:00|6723.6|6708.6|6720.2|6705.2|6723.6|6708.6|6719.9|6704.9|7
1742380200000|2025-03-19 10:30:00|6720.4|6705.4|6723.2|6708.2|6723.4|6708.4|6720.4|6705.4|12
1742380500000|2025-03-19 10:35:00|6723.9|6708.9|6729.7|6714.7|6729.7|6714.7|6722.9|6707.9|28
1742380800000|2025-03-19 10:40:00|6729.4|6714.4|6728.7|6713.7|6730.2|6715.2|6726.7|6711.7|8
1742381100000|2025-03-19 10:45:00|6728.4|6713.4|6727.7|6712.7|6729.7|6714.7|6727.7|6712.7|7
1742381400000|2025-03-19 10:50:00|6727.9|6712.9|6728.7|6713.7|6729.7|6714.7|6724.4|6709.4|32
1742381700000|2025-03-19 10:55:00|6730.7|6715.7|6736|6721|6737|6722|6730.7|6715.7|19
1742382000000|2025-03-19 11:00:00|6735.5|6720.5|6733.2|6718.2|6735.5|6720.5|6730.2|6715.2|21
1742382300000|2025-03-19 11:05:00|6733|6718|6732.2|6717.2|6733.2|6718.2|6731.2|6716.2|5
1742382600000|2025-03-19 11:10:00|6729.2|6714.2|6735.2|6720.2|6737.5|6722.5|6729.2|6714.2|68
1742382900000|2025-03-19 11:15:00|6735.5|6720.5|6735.2|6720.2|6738.2|6723.2|6734|6719|42
1742383200000|2025-03-19 11:20:00|6735|6720|6734.2|6719.2|6736.7|6721.7|6734|6719|48
1742383500000|2025-03-19 11:25:00|6736.7|6721.7|6732.8|6717.8|6737|6722|6732|6717|54
1742383800000|2025-03-19 11:30:00|6733|6718|6734.3|6719.3|6734.5|6719.5|6730.5|6715.5|51
1742384100000|2025-03-19 11:35:00|6734.8|6719.8|6734|6719|6736.8|6721.8|6732.8|6717.8|27
1742384400000|2025-03-19 11:40:00|6733|6718|6730.3|6715.3|6733.3|6718.3|6728.3|6713.3|19
1742384700000|2025-03-19 11:45:00|6728.5|6713.5|6722.8|6707.8|6728.5|6713.5|6722.3|6707.3|44
1742385000000|2025-03-19 11:50:00|6722.5|6707.5|6718|6703|6722.5|6707.5|6714.5|6699.5|131
1742385300000|2025-03-19 11:55:00|6718.3|6703.3|6711.8|6696.8|6718.8|6703.8|6711.6|6696.6|38
1742385600000|2025-03-19 12:00:00|6711.3|6696.3|6696.8|6681.8|6711.3|6696.3|6695.3|6680.3|222
1742385900000|2025-03-19 12:05:00|6696.6|6681.6|6680.8|6665.8|6696.6|6681.6|6680.8|6665.8|241
1742386200000|2025-03-19 12:10:00|6681.8|6666.8|6687.1|6672.1|6698.6|6683.6|6681.8|6666.8|156
1742386500000|2025-03-19 12:15:00|6686.3|6671.3|6683.8|6668.8|6688.3|6673.3|6679.3|6664.3|160
1742386800000|2025-03-19 12:20:00|6683.3|6668.3|6688.3|6673.3|6688.3|6673.3|6680.1|6665.1|104
1742387100000|2025-03-19 12:25:00|6689.3|6674.3|6694.4|6679.4|6696.1|6681.1|6689.3|6674.3|75
1742387400000|2025-03-19 12:30:00|6693.9|6678.9|6692.4|6677.4|6699.6|6684.6|6690.4|6675.4|80
1742387700000|2025-03-19 12:35:00|6691.9|6676.9|6691.6|6676.6|6691.9|6676.9|6686.4|6671.4|42
1742388000000|2025-03-19 12:40:00|6690.6|6675.6|6693.1|6678.1|6695.9|6680.9|6685.1|6670.1|30
1742388300000|2025-03-19 12:45:00|6693.6|6678.6|6691.1|6676.1|6697.9|6682.9|6689.9|6674.9|38
1742388600000|2025-03-19 12:50:00|6691.4|6676.4|6688.9|6673.9|6692.4|6677.4|6686.9|6671.9|47
1742388900000|2025-03-19 12:55:00|6688.4|6673.4|6686.9|6671.9|6689.7|6674.7|6680.2|6665.2|106
1742389200000|2025-03-19 13:00:00|6686.7|6671.7|6706.4|6691.4|6706.4|6691.4|6686.2|6671.2|160
1742389500000|2025-03-19 13:05:00|6704.9|6689.9|6691.7|6676.7|6705.2|6690.2|6691.2|6676.2|40
1742389800000|2025-03-19 13:10:00|6692.4|6677.4|6687.9|6672.9|6694.2|6679.2|6687.4|6672.4|66
1742390100000|2025-03-19 13:15:00|6688.2|6673.2|6687.7|6672.7|6688.7|6673.7|6684.7|6669.7|38
1742390400000|2025-03-19 13:20:00|6687.4|6672.4|6690.2|6675.2|6696.7|6681.7|6685.7|6670.7|57
1742390700000|2025-03-19 13:25:00|6690.5|6675.5|6691|6676|6696.7|6681.7|6688.5|6673.5|44
1742391000000|2025-03-19 13:30:00|6691.2|6676.2|6696.5|6681.5|6700|6685|6691|6676|140
1742391300000|2025-03-19 13:35:00|6697|6682|6699|6684|6705.2|6690.2|6696.5|6681.5|65
1742391600000|2025-03-19 13:40:00|6698.7|6683.7|6700.7|6685.7|6702.7|6687.7|6695.5|6680.5|107
1742391900000|2025-03-19 13:45:00|6701|6686|6694|6679|6705|6690|6693.2|6678.2|124
1742392200000|2025-03-19 13:50:00|6695|6680|6695.5|6680.5|6697.7|6682.7|6691.7|6676.7|75
1742392500000|2025-03-19 13:55:00|6695|6680|6690.5|6675.5|6697.5|6682.5|6690.5|6675.5|84
1742392800000|2025-03-19 14:00:00|6690.3|6675.3|6686|6671|6691|6676|6683.5|6668.5|119
1742393100000|2025-03-19 14:05:00|6686.8|6671.8|6695.8|6680.8|6696.3|6681.3|6684.8|6669.8|66
1742393400000|2025-03-19 14:10:00|6696.8|6681.8|6693.3|6678.3|6699|6684|6690.3|6675.3|60
1742393700000|2025-03-19 14:15:00|6692.5|6677.5|6692.5|6677.5|6693.5|6678.5|6683.5|6668.5|95
1742394000000|2025-03-19 14:20:00|6692.3|6677.3|6686.1|6671.1|6693|6678|6686.1|6671.1|50
1742394300000|2025-03-19 14:25:00|6686.6|6671.6|6683.3|6668.3|6686.6|6671.6|6682.6|6667.6|70
1742394600000|2025-03-19 14:30:00|6684.1|6669.1|6683.6|6668.6|6687.1|6672.1|6680.3|6665.3|141
1742394900000|2025-03-19 14:35:00|6685.6|6670.6|6681.8|6666.8|6686.8|6671.8|6680.6|6665.6|100
1742395200000|2025-03-19 14:40:00|6681.3|6666.3|6681.3|6666.3|6685.8|6670.8|6680.3|6665.3|146
1742395500000|2025-03-19 14:45:00|6680.8|6665.8|6694.1|6679.1|6698.8|6683.8|6680.8|6665.8|682
1742395800000|2025-03-19 14:50:00|6693.3|6678.3|6705.8|6690.8|6708.1|6693.1|6693.3|6678.3|126
1742396100000|2025-03-19 14:55:00|6705.4|6690.4|6711.1|6696.1|6711.9|6696.9|6700.9|6685.9|76
1742396400000|2025-03-19 15:00:00|6710.6|6695.6|6710.4|6695.4|6713.1|6698.1|6703.9|6688.9|98
1742396700000|2025-03-19 15:05:00|6709.4|6694.4|6712.6|6697.6|6717.6|6702.6|6707.9|6692.9|93
1742397000000|2025-03-19 15:10:00|6711.1|6696.1|6709.9|6694.9|6711.9|6696.9|6704.4|6689.4|79
1742397300000|2025-03-19 15:15:00|6709.6|6694.6|6702.7|6687.7|6711.4|6696.4|6696.4|6681.4|72
1742397600000|2025-03-19 15:20:00|6701.9|6686.9|6706.2|6691.2|6706.9|6691.9|6700.4|6685.4|127
1742397900000|2025-03-19 15:25:00|6705.9|6690.9|6708.4|6693.4|6709.9|6694.9|6703.2|6688.2|129
1742398200000|2025-03-19 15:30:00|6708.9|6693.9|6717.2|6702.2|6719.9|6704.9|6706.4|6691.4|137
1742398500000|2025-03-19 15:35:00|6717.9|6702.9|6719.9|6704.9|6721.4|6706.4|6709.9|6694.9|118
1742398800000|2025-03-19 15:40:00|6719.2|6704.2|6702.4|6687.4|6719.9|6704.9|6702.2|6687.2|85
1742399100000|2025-03-19 15:45:00|6701.2|6686.2|6702.2|6687.2|6707.2|6692.2|6701.2|6686.2|93
1742399400000|2025-03-19 15:50:00|6702|6687|6704.2|6689.2|6705.5|6690.5|6700.7|6685.7|84
1742399700000|2025-03-19 15:55:00|6706|6691|6704|6689|6707.5|6692.5|6700.7|6685.7|100
1742400000000|2025-03-19 16:00:00|6703.7|6688.7|6704|6689|6708.7|6693.7|6702|6687|93
1742400300000|2025-03-19 16:05:00|6703.7|6688.7|6702.5|6687.5|6704.7|6689.7|6701|6686|42
1742400600000|2025-03-19 16:10:00|6703|6688|6704.5|6689.5|6712.5|6697.5|6701|6686|139
1742400900000|2025-03-19 16:15:00|6704.2|6689.2|6706.8|6691.8|6708|6693|6701.7|6686.7|37
1742401200000|2025-03-19 16:20:00|6707|6692|6707.3|6692.3|6711.5|6696.5|6707|6692|60
1742401500000|2025-03-19 16:25:00|6706|6691|6709.3|6694.3|6710|6695|6704.5|6689.5|48
1742401800000|2025-03-19 16:30:00|6708.8|6693.8|6708.5|6693.5|6712.8|6697.8|6706.8|6691.8|76
1742402100000|2025-03-19 16:35:00|6708.3|6693.3|6711.3|6696.3|6711.3|6696.3|6702.3|6687.3|45
1742402400000|2025-03-19 16:40:00|6711.5|6696.5|6705.8|6690.8|6711.5|6696.5|6703.6|6688.6|79
1742402700000|2025-03-19 16:45:00|6705.6|6690.6|6705.6|6690.6|6705.6|6690.6|6701.3|6686.3|89
1742403000000|2025-03-19 16:50:00|6705.3|6690.3|6702.8|6687.8|6709.1|6694.1|6701.8|6686.8|68
1742403300000|2025-03-19 16:55:00|6703.1|6688.1|6704.8|6689.8|6704.8|6689.8|6701.6|6686.6|101
1742403600000|2025-03-19 17:00:00|6704.1|6689.1|6704.1|6689.1|6705.1|6690.1|6701.8|6686.8|27
1742403900000|2025-03-19 17:05:00|6703.8|6688.8|6703.8|6688.8|6705.1|6690.1|6702.1|6687.1|56
1742404200000|2025-03-19 17:10:00|6703.6|6688.6|6704.1|6689.1|6705.1|6690.1|6700.1|6685.1|113
1742404500000|2025-03-19 17:15:00|6704.4|6689.4|6704.1|6689.1|6712.4|6697.4|6702.9|6687.9|140
1742404800000|2025-03-19 17:20:00|6703.9|6688.9|6706.4|6691.4|6707.1|6692.1|6701.4|6686.4|84
1742405100000|2025-03-19 17:25:00|6705.6|6690.6|6704.6|6689.6|6705.9|6690.9|6701.6|6686.6|25
1742405400000|2025-03-19 17:30:00|6704.4|6689.4|6705.4|6690.4|6708.9|6693.9|6703.9|6688.9|25
1742405700000|2025-03-19 17:35:00|6705.6|6690.6|6708.4|6693.4|6709.6|6694.6|6705.6|6690.6|64
1742406000000|2025-03-19 17:40:00|6709.7|6694.7|6707.2|6692.2|6714.9|6699.9|6707.2|6692.2|230
1742406300000|2025-03-19 17:45:00|6706.7|6691.7|6704.9|6689.9|6707.7|6692.7|6703.7|6688.7|62
1742406600000|2025-03-19 17:50:00|6705.9|6690.9|6706.2|6691.2|6708.2|6693.2|6700.9|6685.9|141
1742406900000|2025-03-19 17:55:00|6705.9|6690.9|6704.4|6689.4|6706.9|6691.9|6699.7|6684.7|102
1742407200000|2025-03-19 18:00:00|6703.7|6688.7|6716.4|6701.4|6716.7|6701.7|6703.4|6688.4|204
1742407500000|2025-03-19 18:05:00|6716.2|6701.2|6714.2|6699.2|6717.7|6702.7|6711.4|6696.4|214
1742407800000|2025-03-19 18:10:00|6716.4|6701.4|6717.9|6702.9|6719.4|6704.4|6714.4|6699.4|715
1742408100000|2025-03-19 18:15:00|6717.7|6702.7|6721.2|6706.2|6723.7|6708.7|6714.5|6699.5|228
1742432400000|2025-03-20 01:00:00|6729.9|6714.9|6747.4|6732.4|6763.4|6748.4|6729.9|6714.9|258
1742432700000|2025-03-20 01:05:00|6746.9|6731.9|6745.4|6730.4|6749.7|6734.7|6741.2|6726.2|22
1742433000000|2025-03-20 01:10:00|6745.2|6730.2|6747.4|6732.4|6754.2|6739.2|6743.4|6728.4|22
1742433300000|2025-03-20 01:15:00|6747.7|6732.7|6746.4|6731.4|6748.2|6733.2|6742.7|6727.7|31
1742433600000|2025-03-20 01:20:00|6746.7|6731.7|6746.9|6731.9|6748.4|6733.4|6743.4|6728.4|2
1742433900000|2025-03-20 01:25:00|6747.9|6732.9|6740.2|6725.2|6747.9|6732.9|6740.2|6725.2|28
1742434200000|2025-03-20 01:30:00|6741.4|6726.4|6742|6727|6742.4|6727.4|6739.7|6724.7|4
1742434500000|2025-03-20 01:35:00|6741.7|6726.7|6741.2|6726.2|6744.7|6729.7|6739.7|6724.7|6
1742434800000|2025-03-20 01:40:00|6742.2|6727.2|6745.2|6730.2|6745.7|6730.7|6741.2|6726.2|4
1742435100000|2025-03-20 01:45:00|6747|6732|6743|6728|6747|6732|6740.7|6725.7|6
1742435400000|2025-03-20 01:50:00|6742.7|6727.7|6744|6729|6745.2|6730.2|6742.7|6727.7|4
1742435700000|2025-03-20 01:55:00|6744.2|6729.2|6741.7|6726.7|6746.5|6731.5|6741.5|6726.5|2
1742436000000|2025-03-20 02:00:00|6741.2|6726.2|6747|6732|6748|6733|6741.2|6726.2|4
1742436300000|2025-03-20 02:05:00|6747.5|6732.5|6748.3|6733.3|6749|6734|6746|6731|0
1742436600000|2025-03-20 02:10:00|6749.3|6734.3|6748.5|6733.5|6749.3|6734.3|6746.5|6731.5|5
1742436900000|2025-03-20 02:15:00|6749.5|6734.5|6750.5|6735.5|6750.8|6735.8|6748.3|6733.3|0
1742437200000|2025-03-20 02:20:00|6751.3|6736.3|6749.8|6734.8|6751.3|6736.3|6749.8|6734.8|0
1742437500000|2025-03-20 02:25:00|6750|6735|6753|6738|6753|6738|6750|6735|15
1742437800000|2025-03-20 02:30:00|6753.3|6738.3|6751.6|6736.6|6753.3|6738.3|6750.3|6735.3|21
1742438100000|2025-03-20 02:35:00|6751.3|6736.3|6751.1|6736.1|6752.1|6737.1|6749.1|6734.1|2
1742438400000|2025-03-20 02:40:00|6750.8|6735.8|6757.1|6742.1|6758.1|6743.1|6750.8|6735.8|5
1742438700000|2025-03-20 02:45:00|6756.6|6741.6|6756.3|6741.3|6756.6|6741.6|6754.6|6739.6|1
1742439000000|2025-03-20 02:50:00|6756.6|6741.6|6758.6|6743.6|6759.3|6744.3|6755.1|6740.1|5
1742439300000|2025-03-20 02:55:00|6758.3|6743.3|6759.1|6744.1|6759.1|6744.1|6756.6|6741.6|2
1742439600000|2025-03-20 03:00:00|6758.8|6743.8|6759.6|6744.6|6761.4|6746.4|6758.6|6743.6|7
1742439900000|2025-03-20 03:05:00|6759.3|6744.3|6757.9|6742.9|6761.4|6746.4|6756.9|6741.9|5
1742440200000|2025-03-20 03:10:00|6758.4|6743.4|6755.6|6740.6|6758.9|6743.9|6755.1|6740.1|9
1742440500000|2025-03-20 03:15:00|6754.6|6739.6|6755.1|6740.1|6756.1|6741.1|6753.6|6738.6|2
1742440800000|2025-03-20 03:20:00|6755.6|6740.6|6753.1|6738.1|6755.9|6740.9|6752.6|6737.6|0
1742441100000|2025-03-20 03:25:00|6753.9|6738.9|6752.4|6737.4|6755.7|6740.7|6752.4|6737.4|3
1742441400000|2025-03-20 03:30:00|6752.7|6737.7|6753.9|6738.9|6753.9|6738.9|6752.2|6737.2|5
1742441700000|2025-03-20 03:35:00|6754.2|6739.2|6755.7|6740.7|6755.7|6740.7|6754.2|6739.2|0
1742442000000|2025-03-20 03:40:00|6755.2|6740.2|6751.7|6736.7|6755.2|6740.2|6750.9|6735.9|3
1742442300000|2025-03-20 03:45:00|6752.2|6737.2|6751.2|6736.2|6752.9|6737.9|6750.4|6735.4|0
1742442600000|2025-03-20 03:50:00|6750.2|6735.2|6748.9|6733.9|6751.4|6736.4|6747.9|6732.9|7
1742442900000|2025-03-20 03:55:00|6748.4|6733.4|6748.2|6733.2|6748.4|6733.4|6748.2|6733.2|0
1742443200000|2025-03-20 04:00:00|6748.4|6733.4|6749.7|6734.7|6750.7|6735.7|6748.4|6733.4|0
1742443500000|2025-03-20 04:05:00|6749.5|6734.5|6748.5|6733.5|6749.5|6734.5|6748.2|6733.2|0
1742443800000|2025-03-20 04:10:00|6748.2|6733.2|6747.5|6732.5|6748.2|6733.2|6747.5|6732.5|0
1742444100000|2025-03-20 04:15:00|6747.7|6732.7|6750.2|6735.2|6752|6737|6747.5|6732.5|11
1742444400000|2025-03-20 04:20:00|6750.5|6735.5|6749.7|6734.7|6751|6736|6748|6733|2
1742444700000|2025-03-20 04:25:00|6749.3|6734.3|6748.5|6733.5|6749.7|6734.7|6748.5|6733.5|0
1742445000000|2025-03-20 04:30:00|6748|6733|6748|6733|6748|6733|6748|6733|0
1742445300000|2025-03-20 04:35:00|6747.8|6732.8|6748.5|6733.5|6748.5|6733.5|6747.3|6732.3|0
1742445600000|2025-03-20 04:40:00|6748.3|6733.3|6747.3|6732.3|6748.3|6733.3|6747|6732|0
1742445900000|2025-03-20 04:45:00|6747.5|6732.5|6747|6732|6747.5|6732.5|6747|6732|0
1742446500000|2025-03-20 04:55:00|6748.8|6733.8|6749|6734|6749|6734|6747|6732|1
1742446800000|2025-03-20 05:00:00|6748.1|6733.1|6746.3|6731.3|6748.1|6733.1|6746.1|6731.1|0
1742447100000|2025-03-20 05:05:00|6746.6|6731.6|6748.1|6733.1|6748.3|6733.3|6746.3|6731.3|2
1742447400000|2025-03-20 05:10:00|6747.8|6732.8|6749.6|6734.6|6749.6|6734.6|6747.8|6732.8|1
1742447700000|2025-03-20 05:15:00|6749.3|6734.3|6749.1|6734.1|6749.3|6734.3|6749.1|6734.1|0
1742448000000|2025-03-20 05:20:00|6749.8|6734.8|6750.3|6735.3|6750.3|6735.3|6749.1|6734.1|0
1742448300000|2025-03-20 05:25:00|6750.8|6735.8|6751.1|6736.1|6751.3|6736.3|6750.1|6735.1|2
1742448600000|2025-03-20 05:30:00|6750.8|6735.8|6756.3|6741.3|6756.8|6741.8|6747.9|6732.9|20
1742448900000|2025-03-20 05:35:00|6756.6|6741.6|6754.4|6739.4|6757.3|6742.3|6754.4|6739.4|1
1742449200000|2025-03-20 05:40:00|6753.9|6738.9|6754.6|6739.6|6755.4|6740.4|6752.6|6737.6|6
1742449500000|2025-03-20 05:45:00|6755.1|6740.1|6752.6|6737.6|6755.1|6740.1|6752.6|6737.6|2
1742449800000|2025-03-20 05:50:00|6752.4|6737.4|6753.6|6738.6|6753.9|6738.9|6751.9|6736.9|2
1742450100000|2025-03-20 05:55:00|6752.9|6737.9|6750.6|6735.6|6753.4|6738.4|6749.4|6734.4|15
1742450400000|2025-03-20 06:00:00|6749.9|6734.9|6752.4|6737.4|6752.4|6737.4|6748.9|6733.9|4
1742450700000|2025-03-20 06:05:00|6753.1|6738.1|6759.6|6744.6|6762.9|6747.9|6750.9|6735.9|113
1742451000000|2025-03-20 06:10:00|6759.9|6744.9|6762.6|6747.6|6762.9|6747.9|6759.9|6744.9|3
1742451300000|2025-03-20 06:15:00|6761.4|6746.4|6761.2|6746.2|6763.4|6748.4|6760.4|6745.4|82
1742451600000|2025-03-20 06:20:00|6761.9|6746.9|6762.7|6747.7|6763.9|6748.9|6761.9|6746.9|0
1742451900000|2025-03-20 06:25:00|6763.1|6748.1|6764.2|6749.2|6766.4|6751.4|6762.9|6747.9|14
1742452200000|2025-03-20 06:30:00|6764.7|6749.7|6761.7|6746.7|6766.4|6751.4|6761.7|6746.7|9
1742452500000|2025-03-20 06:35:00|6761.4|6746.4|6758|6743|6762.7|6747.7|6755|6740|15
1742452800000|2025-03-20 06:40:00|6758.2|6743.2|6757.7|6742.7|6758.5|6743.5|6756.2|6741.2|16
1742453100000|2025-03-20 06:45:00|6757.5|6742.5|6757.5|6742.5|6758.5|6743.5|6757.5|6742.5|10
1742453400000|2025-03-20 06:50:00|6757|6742|6755|6740|6757.7|6742.7|6755|6740|3
1742453700000|2025-03-20 06:55:00|6754.5|6739.5|6753.2|6738.2|6756.5|6741.5|6752|6737|16
1742454000000|2025-03-20 07:00:00|6752.5|6737.5|6752.8|6737.8|6753|6738|6751.3|6736.3|3
1742454300000|2025-03-20 07:05:00|6752.5|6737.5|6750.8|6735.8|6752.8|6737.8|6750|6735|3
1742454600000|2025-03-20 07:10:00|6751|6736|6749.3|6734.3|6751.3|6736.3|6749.3|6734.3|2
1742454900000|2025-03-20 07:15:00|6748|6733|6749|6734|6749.8|6734.8|6747.3|6732.3|6
1742455200000|2025-03-20 07:20:00|6748.8|6733.8|6747|6732|6749|6734|6745.5|6730.5|10
1742455500000|2025-03-20 07:25:00|6746.6|6731.6|6746.1|6731.1|6747.1|6732.1|6745.8|6730.8|0
1742455800000|2025-03-20 07:30:00|6745.8|6730.8|6747.6|6732.6|6747.8|6732.8|6745.8|6730.8|3
1742456100000|2025-03-20 07:35:00|6747.8|6732.8|6748.6|6733.6|6748.8|6733.8|6747.8|6732.8|2
1742456400000|2025-03-20 07:40:00|6749.1|6734.1|6749.1|6734.1|6749.3|6734.3|6749.1|6734.1|0
1742456700000|2025-03-20 07:45:00|6749.3|6734.3|6751.1|6736.1|6751.3|6736.3|6748.6|6733.6|3
1742457000000|2025-03-20 07:50:00|6750.6|6735.6|6752.6|6737.6|6752.6|6737.6|6750.6|6735.6|5
1742457300000|2025-03-20 07:55:00|6752.3|6737.3|6755.3|6740.3|6755.3|6740.3|6752.1|6737.1|10
1742457600000|2025-03-20 08:00:00|6755.8|6740.8|6756.8|6741.8|6757.9|6742.9|6755.8|6740.8|9
1742457900000|2025-03-20 08:05:00|6756.6|6741.6|6755.9|6740.9|6757.1|6742.1|6755.6|6740.6|4
1742458200000|2025-03-20 08:10:00|6756.6|6741.6|6757.1|6742.1|6757.1|6742.1|6755.6|6740.6|2
1742458500000|2025-03-20 08:15:00|6756.9|6741.9|6754.6|6739.6|6756.9|6741.9|6754.4|6739.4|6
1742458800000|2025-03-20 08:20:00|6754.1|6739.1|6755.4|6740.4|6755.6|6740.6|6753.6|6738.6|6
1742459100000|2025-03-20 08:25:00|6755.1|6740.1|6755.1|6740.1|6755.1|6740.1|6753.1|6738.1|4
1742459400000|2025-03-20 08:30:00|6755.7|6740.7|6756.9|6741.9|6757.4|6742.4|6755.1|6740.1|6
1742459700000|2025-03-20 08:35:00|6757.2|6742.2|6757.7|6742.7|6758.2|6743.2|6756.2|6741.2|10
1742460000000|2025-03-20 08:40:00|6757.4|6742.4|6756.9|6741.9|6758.7|6743.7|6756.7|6741.7|35
1742460300000|2025-03-20 08:45:00|6755.2|6740.2|6756.9|6741.9|6756.9|6741.9|6754.9|6739.9|5
1742460600000|2025-03-20 08:50:00|6757.2|6742.2|6760.9|6745.9|6761.2|6746.2|6756.9|6741.9|16
1742460900000|2025-03-20 08:55:00|6762.2|6747.2|6760.9|6745.9|6762.7|6747.7|6759.9|6744.9|6
1742461200000|2025-03-20 09:00:00|6759.9|6744.9|6753.7|6738.7|6759.9|6744.9|6752.4|6737.4|17
1742461500000|2025-03-20 09:05:00|6754.4|6739.4|6757|6742|6757|6742|6754.4|6739.4|2
1742461800000|2025-03-20 09:10:00|6756|6741|6757.2|6742.2|6757.5|6742.5|6756|6741|4
1742462100000|2025-03-20 09:15:00|6757|6742|6757.5|6742.5|6758|6743|6756.7|6741.7|5
1742462400000|2025-03-20 09:20:00|6757|6742|6756.2|6741.2|6758|6743|6754|6739|7
1742462700000|2025-03-20 09:25:00|6756.5|6741.5|6756|6741|6757|6742|6754.2|6739.2|19
1742463000000|2025-03-20 09:30:00|6756.2|6741.2|6747.5|6732.5|6756.2|6741.2|6746.3|6731.3|32
1742463300000|2025-03-20 09:35:00|6747.8|6732.8|6750.5|6735.5|6750.8|6735.8|6747.3|6732.3|9
1742463600000|2025-03-20 09:40:00|6751|6736|6750.3|6735.3|6751.3|6736.3|6750|6735|8
1742463900000|2025-03-20 09:45:00|6747.8|6732.8|6749.3|6734.3|6751|6736|6746.3|6731.3|14
1742464200000|2025-03-20 09:50:00|6749.5|6734.5|6743.8|6728.8|6749.5|6734.5|6743.8|6728.8|10
1742464500000|2025-03-20 09:55:00|6742.5|6727.5|6742.1|6727.1|6744.5|6729.5|6741.1|6726.1|22
1742464800000|2025-03-20 10:00:00|6742.8|6727.8|6736.3|6721.3|6744.1|6729.1|6736.3|6721.3|58
1742465100000|2025-03-20 10:05:00|6736.1|6721.1|6740.1|6725.1|6740.3|6725.3|6735.6|6720.6|22
1742465400000|2025-03-20 10:10:00|6739.8|6724.8|6737.3|6722.3|6741.8|6726.8|6736.1|6721.1|7
1742465700000|2025-03-20 10:15:00|6737.8|6722.8|6732.1|6717.1|6739.8|6724.8|6732.1|6717.1|37
1742466000000|2025-03-20 10:20:00|6732.6|6717.6|6736.1|6721.1|6737.1|6722.1|6730.8|6715.8|17
1742466300000|2025-03-20 10:25:00|6735.8|6720.8|6731.6|6716.6|6739.6|6724.6|6730.8|6715.8|61
1742466600000|2025-03-20 10:30:00|6733.3|6718.3|6733.1|6718.1|6734.1|6719.1|6731.4|6716.4|15
1742466900000|2025-03-20 10:35:00|6733.4|6718.4|6729.6|6714.6|6733.6|6718.6|6728.9|6713.9|21
1742467200000|2025-03-20 10:40:00|6730.1|6715.1|6731.6|6716.6|6732.1|6717.1|6730.1|6715.1|17
1742467500000|2025-03-20 10:45:00|6731.4|6716.4|6722.4|6707.4|6731.6|6716.6|6722.4|6707.4|117
1742467800000|2025-03-20 10:50:00|6722.9|6707.9|6728.1|6713.1|6729.9|6714.9|6722.9|6707.9|28
1742468100000|2025-03-20 10:55:00|6728.6|6713.6|6726.4|6711.4|6729.7|6714.7|6724.9|6709.9|49
1742468400000|2025-03-20 11:00:00|6725.9|6710.9|6726.2|6711.2|6727.2|6712.2|6723.2|6708.2|30
1742468700000|2025-03-20 11:05:00|6725.9|6710.9|6726.7|6711.7|6728.7|6713.7|6724.7|6709.7|12
1742469000000|2025-03-20 11:10:00|6726.2|6711.2|6729.5|6714.5|6729.5|6714.5|6725.2|6710.2|15
1742469300000|2025-03-20 11:15:00|6727.5|6712.5|6728.2|6713.2|6728.7|6713.7|6725.7|6710.7|14
1742469600000|2025-03-20 11:20:00|6729|6714|6730.5|6715.5|6733|6718|6728.7|6713.7|38
1742469900000|2025-03-20 11:25:00|6730.7|6715.7|6735.2|6720.2|6735.7|6720.7|6730.7|6715.7|20
1742470200000|2025-03-20 11:30:00|6734.5|6719.5|6728.3|6713.3|6736.2|6721.2|6727|6712|109
1742470500000|2025-03-20 11:35:00|6728|6713|6727.8|6712.8|6731|6716|6727.3|6712.3|27
1742470800000|2025-03-20 11:40:00|6728|6713|6727.8|6712.8|6729.5|6714.5|6727.3|6712.3|14
1742471100000|2025-03-20 11:45:00|6726.8|6711.8|6731|6716|6732|6717|6725.3|6710.3|23
1742471400000|2025-03-20 11:50:00|6731.3|6716.3|6731.8|6716.8|6731.8|6716.8|6730.1|6715.1|8
1742471700000|2025-03-20 11:55:00|6728.8|6713.8|6729.8|6714.8|6730.3|6715.3|6728.5|6713.5|11
1742472000000|2025-03-20 12:00:00|6732|6717|6733|6718|6736.3|6721.3|6723.6|6708.6|119
1742472300000|2025-03-20 12:05:00|6731|6716|6726.6|6711.6|6732|6717|6725.6|6710.6|22
1742472600000|2025-03-20 12:10:00|6726.3|6711.3|6709.1|6694.1|6726.3|6711.3|6709.1|6694.1|122
1742472900000|2025-03-20 12:15:00|6709.6|6694.6|6713.4|6698.4|6714.1|6699.1|6708.9|6693.9|91
1742473200000|2025-03-20 12:20:00|6713.9|6698.9|6710.1|6695.1|6717.9|6702.9|6709.9|6694.9|95
1742473500000|2025-03-20 12:25:00|6709.9|6694.9|6725.1|6710.1|6726.6|6711.6|6706.4|6691.4|157
1742473800000|2025-03-20 12:30:00|6725.4|6710.4|6690.4|6675.4|6726.4|6711.4|6690.4|6675.4|372
1742474100000|2025-03-20 12:35:00|6686.4|6671.4|6674.4|6659.4|6690.4|6675.4|6673.9|6658.9|503
1742474400000|2025-03-20 12:40:00|6673.9|6658.9|6671.2|6656.2|6679.2|6664.2|6666.5|6651.5|160
1742474700000|2025-03-20 12:45:00|6670.2|6655.2|6681.4|6666.4|6683.2|6668.2|6669.2|6654.2|186
1742475000000|2025-03-20 12:50:00|6680.9|6665.9|6675.2|6660.2|6682.9|6667.9|6668.2|6653.2|184
1742475300000|2025-03-20 12:55:00|6675.4|6660.4|6664.7|6649.7|6675.7|6660.7|6664.7|6649.7|63
1742475600000|2025-03-20 13:00:00|6665.4|6650.4|6673.4|6658.4|6681.4|6666.4|6665.4|6650.4|177
1742475900000|2025-03-20 13:05:00|6673.2|6658.2|6671.4|6656.4|6675.4|6660.4|6664.4|6649.4|83
1742476200000|2025-03-20 13:10:00|6670.7|6655.7|6671.9|6656.9|6676.4|6661.4|6666.2|6651.2|166
1742476500000|2025-03-20 13:15:00|6671.4|6656.4|6670.7|6655.7|6677.9|6662.9|6665.7|6650.7|120
1742476800000|2025-03-20 13:20:00|6670.4|6655.4|6676.7|6661.7|6677.3|6662.3|6669.5|6654.5|122
1742477100000|2025-03-20 13:25:00|6676|6661|6668.5|6653.5|6676.5|6661.5|6667.2|6652.2|107
1742477400000|2025-03-20 13:30:00|6668.2|6653.2|6683|6668|6684.5|6669.5|6667.2|6652.2|323
1742477700000|2025-03-20 13:35:00|6683.2|6668.2|6693.9|6678.9|6699.7|6684.7|6683|6668|405
1742478000000|2025-03-20 13:40:00|6694.2|6679.2|6702.9|6687.9|6703.4|6688.4|6693.4|6678.4|263
1742478300000|2025-03-20 13:45:00|6703.2|6688.2|6694.5|6679.5|6704.4|6689.4|6691|6676|174
1742478600000|2025-03-20 13:50:00|6694|6679|6690.5|6675.5|6695.2|6680.2|6689|6674|83
1742478900000|2025-03-20 13:55:00|6690.7|6675.7|6691.2|6676.2|6694|6679|6689|6674|47
1742479200000|2025-03-20 14:00:00|6690.4|6675.4|6695|6680|6699.7|6684.7|6690|6675|132
1742479500000|2025-03-20 14:05:00|6694|6679|6695.7|6680.7|6697.7|6682.7|6689.2|6674.2|59
1742479800000|2025-03-20 14:10:00|6695.5|6680.5|6701.7|6686.7|6702.2|6687.2|6693|6678|44
1742480100000|2025-03-20 14:15:00|6701.2|6686.2|6700.2|6685.2|6704.2|6689.2|6698.5|6683.5|68
1742480400000|2025-03-20 14:20:00|6700.5|6685.5|6700.8|6685.8|6703.5|6688.5|6698|6683|57
1742480700000|2025-03-20 14:25:00|6700.5|6685.5|6700.3|6685.3|6701.3|6686.3|6699|6684|68
1742481000000|2025-03-20 14:30:00|6699.2|6684.2|6688.5|6673.5|6700.8|6685.8|6685.5|6670.5|226
1742481300000|2025-03-20 14:35:00|6688.8|6673.8|6688.5|6673.5|6691.3|6676.3|6685.5|6670.5|42
1742481600000|2025-03-20 14:40:00|6688.3|6673.3|6686.3|6671.3|6688.8|6673.8|6684.1|6669.1|50
1742481900000|2025-03-20 14:45:00|6686.1|6671.1|6681.6|6666.6|6686.3|6671.3|6681.6|6666.6|40
1742482200000|2025-03-20 14:50:00|6681.3|6666.3|6685.1|6670.1|6687.8|6672.8|6681.3|6666.3|49
1742482500000|2025-03-20 14:55:00|6685.3|6670.3|6686.6|6671.6|6691.1|6676.1|6682.6|6667.6|55
1742482800000|2025-03-20 15:00:00|6686.1|6671.1|6679.1|6664.1|6686.1|6671.1|6676.1|6661.1|119
1742483100000|2025-03-20 15:05:00|6679.6|6664.6|6687.8|6672.8|6689.8|6674.8|6679.1|6664.1|120
1742483400000|2025-03-20 15:10:00|6687.6|6672.6|6685.3|6670.3|6688.8|6673.8|6682.6|6667.6|42
1742483700000|2025-03-20 15:15:00|6684.8|6669.8|6684.3|6669.3|6686.6|6671.6|6683.1|6668.1|95
1742484000000|2025-03-20 15:20:00|6684.8|6669.8|6688.8|6673.8|6688.8|6673.8|6682.8|6667.8|39
1742484300000|2025-03-20 15:25:00|6686.8|6671.8|6690.8|6675.8|6692.3|6677.3|6686.6|6671.6|48
1742484600000|2025-03-20 15:30:00|6690.6|6675.6|6683.1|6668.1|6690.6|6675.6|6681.4|6666.4|82
1742484900000|2025-03-20 15:35:00|6683.4|6668.4|6679.7|6664.7|6684.9|6669.9|6677.7|6662.7|77
1742485200000|2025-03-20 15:40:00|6679.9|6664.9|6678.4|6663.4|6682.6|6667.6|6678.4|6663.4|72
1742485500000|2025-03-20 15:45:00|6677.4|6662.4|6678.4|6663.4|6682.4|6667.4|6676.4|6661.4|101
1742485800000|2025-03-20 15:50:00|6678.6|6663.6|6678.6|6663.6|6679.6|6664.6|6676.4|6661.4|71
1742486100000|2025-03-20 15:55:00|6678.9|6663.9|6675.6|6660.6|6678.9|6663.9|6674.9|6659.9|63
1742486400000|2025-03-20 16:00:00|6675.1|6660.1|6681.9|6666.9|6684.9|6669.9|6673.9|6658.9|95
1742486700000|2025-03-20 16:05:00|6681.7|6666.7|6683.7|6668.7|6684.7|6669.7|6681.4|6666.4|64
1742487000000|2025-03-20 16:10:00|6683.2|6668.2|6678.2|6663.2|6683.7|6668.7|6676.5|6661.5|109
1742487300000|2025-03-20 16:15:00|6677.7|6662.7|6679.2|6664.2|6679.7|6664.7|6676.7|6661.7|44
1742487600000|2025-03-20 16:20:00|6678.7|6663.7|6675.9|6660.9|6679.9|6664.9|6673.7|6658.7|150
1742487900000|2025-03-20 16:25:00|6676|6661|6674.5|6659.5|6678.2|6663.2|6674.2|6659.2|67
1742488200000|2025-03-20 16:30:00|6675.2|6660.2|6674.3|6659.3|6679.7|6664.7|6674.3|6659.3|117
1742488500000|2025-03-20 16:35:00|6674|6659|6677.2|6662.2|6677.5|6662.5|6673.3|6658.3|98
1742488800000|2025-03-20 16:40:00|6677|6662|6672.5|6657.5|6678.2|6663.2|6672.5|6657.5|78
1742489100000|2025-03-20 16:45:00|6672.7|6657.7|6675.5|6660.5|6676.5|6661.5|6672.2|6657.2|98
1742489400000|2025-03-20 16:50:00|6675.3|6660.3|6679.2|6664.2|6680.7|6665.7|6674|6659|67
1742489700000|2025-03-20 16:55:00|6679.5|6664.5|6678.5|6663.5|6679.5|6664.5|6678.5|6663.5|56
1742490000000|2025-03-20 17:00:00|6678.8|6663.8|6684.5|6669.5|6684.5|6669.5|6678.8|6663.8|66
1742490300000|2025-03-20 17:05:00|6684.7|6669.7|6683.3|6668.3|6687|6672|6683|6668|93
1742490600000|2025-03-20 17:10:00|6683|6668|6682.8|6667.8|6684|6669|6680.3|6665.3|63
1742490900000|2025-03-20 17:15:00|6682.5|6667.5|6688.8|6673.8|6689|6674|6682.5|6667.5|84
1742491200000|2025-03-20 17:20:00|6689.5|6674.5|6692.1|6677.1|6696.3|6681.3|6689.5|6674.5|179
1742491500000|2025-03-20 17:25:00|6692.6|6677.6|6692.1|6677.1|6693.8|6678.8|6690.1|6675.1|34
1742491800000|2025-03-20 17:30:00|6692.6|6677.6|6689.6|6674.6|6692.6|6677.6|6689.1|6674.1|243
1742492100000|2025-03-20 17:35:00|6688.8|6673.8|6689.1|6674.1|6690.1|6675.1|6687.8|6672.8|17
1742492400000|2025-03-20 17:40:00|6689.8|6674.8|6688.1|6673.1|6689.8|6674.8|6687.3|6672.3|34
1742492700000|2025-03-20 17:45:00|6688.6|6673.6|6686.9|6671.9|6688.8|6673.8|6686.1|6671.1|53
1742493000000|2025-03-20 17:50:00|6686.6|6671.6|6686.6|6671.6|6688.4|6673.4|6686.6|6671.6|62
1742493300000|2025-03-20 17:55:00|6686.1|6671.1|6691.9|6676.9|6691.9|6676.9|6685.9|6670.9|89
1742493600000|2025-03-20 18:00:00|6690.9|6675.9|6693.3|6678.3|6693.3|6678.3|6689.6|6674.6|45
1742493900000|2025-03-20 18:05:00|6693.1|6678.1|6692.3|6677.3|6693.4|6678.4|6689.4|6674.4|74
1742494200000|2025-03-20 18:10:00|6692.1|6677.1|6691.9|6676.9|6697.6|6682.6|6690.8|6675.8|639
1742494500000|2025-03-20 18:15:00|6692.4|6677.4|6693.7|6678.7|6695.4|6680.4|6691.9|6676.9|121
1742518800000|2025-03-21 01:00:00|6703.2|6688.2|6710.5|6695.5|6721.3|6706.3|6701.3|6686.3|72
1742519100000|2025-03-21 01:05:00|6710.8|6695.8|6715.6|6700.6|6715.6|6700.6|6706.8|6691.8|18
1742519400000|2025-03-21 01:10:00|6716.6|6701.6|6713.1|6698.1|6718.8|6703.8|6712.1|6697.1|6
1742519700000|2025-03-21 01:15:00|6714.3|6699.3|6716.4|6701.4|6717.6|6702.6|6714.3|6699.3|3
1742520000000|2025-03-21 01:20:00|6716.1|6701.1|6716.8|6701.8|6716.8|6701.8|6711.3|6696.3|29
1742520300000|2025-03-21 01:25:00|6717.3|6702.3|6715.6|6700.6|6719.1|6704.1|6713.8|6698.8|3
1742520600000|2025-03-21 01:30:00|6716.8|6701.8|6722.8|6707.8|6722.8|6707.8|6715.6|6700.6|34
1742520900000|2025-03-21 01:35:00|6723.1|6708.1|6726.1|6711.1|6726.8|6711.8|6723.1|6708.1|9
1742521200000|2025-03-21 01:40:00|6726.6|6711.6|6724.6|6709.6|6727.1|6712.1|6722.6|6707.6|2
1742521500000|2025-03-21 01:45:00|6724.3|6709.3|6723.3|6708.3|6725.1|6710.1|6721.3|6706.3|13
1742521800000|2025-03-21 01:50:00|6724.1|6709.1|6724.1|6709.1|6725.3|6710.3|6721.8|6706.8|5
1742522100000|2025-03-21 01:55:00|6724.6|6709.6|6726.3|6711.3|6726.3|6711.3|6723.8|6708.8|2
1742522400000|2025-03-21 02:00:00|6726.1|6711.1|6720.4|6705.4|6726.1|6711.1|6718.6|6703.6|29
1742522700000|2025-03-21 02:05:00|6719.9|6704.9|6720.6|6705.6|6724.1|6709.1|6719.9|6704.9|5
1742523000000|2025-03-21 02:10:00|6720.4|6705.4|6719.6|6704.6|6720.4|6705.4|6717.1|6702.1|1
1742523300000|2025-03-21 02:15:00|6719.9|6704.9|6715.4|6700.4|6719.9|6704.9|6714.6|6699.6|3
1742523600000|2025-03-21 02:20:00|6714.6|6699.6|6710.9|6695.9|6715.4|6700.4|6710.4|6695.4|7
1742523900000|2025-03-21 02:25:00|6710.4|6695.4|6708.7|6693.7|6710.4|6695.4|6707.4|6692.4|3
1742524200000|2025-03-21 02:30:00|6708.2|6693.2|6705.1|6690.1|6709.9|6694.9|6704.9|6689.9|12
1742524500000|2025-03-21 02:35:00|6705.4|6690.4|6710.7|6695.7|6711.7|6696.7|6705.4|6690.4|4
1742524800000|2025-03-21 02:40:00|6709.4|6694.4|6707.9|6692.9|6709.4|6694.4|6707.2|6692.2|1
1742525100000|2025-03-21 02:45:00|6709.2|6694.2|6708.4|6693.4|6712.4|6697.4|6708.2|6693.2|7
1742525400000|2025-03-21 02:50:00|6707.2|6692.2|6706.4|6691.4|6708|6693|6705.7|6690.7|5
1742525700000|2025-03-21 02:55:00|6706|6691|6704.9|6689.9|6706.2|6691.2|6704.9|6689.9|0
1742526000000|2025-03-21 03:00:00|6705.2|6690.2|6697.7|6682.7|6705.4|6690.4|6697.7|6682.7|9
1742526300000|2025-03-21 03:05:00|6697.2|6682.2|6697.5|6682.5|6700.2|6685.2|6696.5|6681.5|0
1742526600000|2025-03-21 03:10:00|6698.5|6683.5|6697|6682|6700.2|6685.2|6697|6682|3
1742526900000|2025-03-21 03:15:00|6697.2|6682.2|6697.2|6682.2|6698.7|6683.7|6694.7|6679.7|5
1742527200000|2025-03-21 03:20:00|6697|6682|6699|6684|6699.2|6684.2|6696.5|6681.5|0
1742527500000|2025-03-21 03:25:00|6698.8|6683.8|6700|6685|6700.8|6685.8|6698.3|6683.3|1
1742527800000|2025-03-21 03:30:00|6699.5|6684.5|6691.2|6676.2|6699.5|6684.5|6691.2|6676.2|7
1742528100000|2025-03-21 03:35:00|6693|6678|6695|6680|6696|6681|6692.5|6677.5|2
1742528400000|2025-03-21 03:40:00|6694.7|6679.7|6691.3|6676.3|6694.8|6679.8|6691.3|6676.3|1
1742529000000|2025-03-21 03:50:00|6691.7|6676.7|6691.2|6676.2|6693.5|6678.5|6691|6676|1
1742529300000|2025-03-21 03:55:00|6691.5|6676.5|6690|6675|6692.3|6677.3|6690|6675|6
1742529600000|2025-03-21 04:00:00|6689.8|6674.8|6686.8|6671.8|6689.8|6674.8|6686.5|6671.5|5
1742529900000|2025-03-21 04:05:00|6686|6671|6680.6|6665.6|6686|6671|6679.1|6664.1|24
1742530200000|2025-03-21 04:10:00|6680.8|6665.8|6682.3|6667.3|6682.6|6667.6|6680.8|6665.8|0
1742530500000|2025-03-21 04:15:00|6679.6|6664.6|6678.6|6663.6|6679.8|6664.8|6678.6|6663.6|8
1742530800000|2025-03-21 04:20:00|6678.8|6663.8|6679.9|6664.9|6679.9|6664.9|6678.8|6663.8|0
1742531100000|2025-03-21 04:25:00|6679.1|6664.1|6675.9|6660.9|6679.1|6664.1|6675.9|6660.9|1
1742531400000|2025-03-21 04:30:00|6675.4|6660.4|6675.9|6660.9|6675.9|6660.9|6675.4|6660.4|0
1742531700000|2025-03-21 04:35:00|6674.9|6659.9|6674.4|6659.4|6674.9|6659.9|6674.4|6659.4|0
1742532000000|2025-03-21 04:40:00|6674.6|6659.6|6676.9|6661.9|6678.1|6663.1|6674.6|6659.6|3
1742532300000|2025-03-21 04:45:00|6676.7|6661.7|6675.4|6660.4|6676.7|6661.7|6675.4|6660.4|1
1742532600000|2025-03-21 04:50:00|6674.9|6659.9|6674.7|6659.7|6674.9|6659.9|6674.7|6659.7|0
1742532900000|2025-03-21 04:55:00|6672.4|6657.4|6670.9|6655.9|6672.4|6657.4|6669.7|6654.7|9
1742533200000|2025-03-21 05:00:00|6671.2|6656.2|6670.9|6655.9|6671.4|6656.4|6670.4|6655.4|0
1742533500000|2025-03-21 05:05:00|6670.2|6655.2|6669|6654|6670.2|6655.2|6669|6654|0
1742533800000|2025-03-21 05:10:00|6669.5|6654.5|6669.4|6654.4|6669.9|6654.9|6665|6650|45
1742534100000|2025-03-21 05:15:00|6669.7|6654.7|6669.4|6654.4|6669.7|6654.7|6668.4|6653.4|4
1742534400000|2025-03-21 05:20:00|6669.2|6654.2|6671|6656|6672.2|6657.2|6668.9|6653.9|1
1742534700000|2025-03-21 05:25:00|6671.5|6656.5|6671|6656|6673|6658|6670.2|6655.2|6
1742535000000|2025-03-21 05:30:00|6670.5|6655.5|6673.5|6658.5|6675.2|6660.2|6670.5|6655.5|20
1742535300000|2025-03-21 05:35:00|6674|6659|6671.5|6656.5|6676.5|6661.5|6671.5|6656.5|2
1742535600000|2025-03-21 05:40:00|6671.2|6656.2|6668.5|6653.5|6671.7|6656.7|6668.5|6653.5|18
1742535900000|2025-03-21 05:45:00|6670|6655|6666.8|6651.8|6670|6655|6666.5|6651.5|10
1742536200000|2025-03-21 05:50:00|6667.2|6652.2|6666.8|6651.8|6669.5|6654.5|6666.8|6651.8|1
1742536500000|2025-03-21 05:55:00|6667|6652|6666.8|6651.8|6667.8|6652.8|6666.5|6651.5|0
1742536800000|2025-03-21 06:00:00|6667|6652|6664.8|6649.8|6667.5|6652.5|6664.8|6649.8|4
1742537100000|2025-03-21 06:05:00|6665|6650|6665.5|6650.5|6666.8|6651.8|6663.5|6648.5|18
1742537400000|2025-03-21 06:10:00|6666|6651|6662.8|6647.8|6666.3|6651.3|6662.8|6647.8|3
1742537700000|2025-03-21 06:15:00|6655.8|6640.8|6664.3|6649.3|6665|6650|6655.3|6640.3|37
1742538000000|2025-03-21 06:20:00|6663.5|6648.5|6660.6|6645.6|6663.5|6648.5|6657.8|6642.8|3
1742538300000|2025-03-21 06:25:00|6661.1|6646.1|6658.8|6643.8|6661.1|6646.1|6656.6|6641.6|6
1742538600000|2025-03-21 06:30:00|6658.6|6643.6|6659.6|6644.6|6661.1|6646.1|6657.3|6642.3|2
1742538900000|2025-03-21 06:35:00|6659.1|6644.1|6661.1|6646.1|6661.6|6646.6|6659.1|6644.1|2
1742539200000|2025-03-21 06:40:00|6660.8|6645.8|6660.1|6645.1|6661.1|6646.1|6658.8|6643.8|9
1742539500000|2025-03-21 06:45:00|6659.8|6644.8|6660.9|6645.9|6663.8|6648.8|6659.8|6644.8|19
1742539800000|2025-03-21 06:50:00|6659.6|6644.6|6660.1|6645.1|6662.1|6647.1|6659.1|6644.1|21
1742540100000|2025-03-21 06:55:00|6660.4|6645.4|6661.8|6646.8|6662.6|6647.6|6660.4|6645.4|7
1742540400000|2025-03-21 07:00:00|6662.3|6647.3|6661.1|6646.1|6664.3|6649.3|6661.1|6646.1|2
1742540700000|2025-03-21 07:05:00|6661.4|6646.4|6661.6|6646.6|6662.1|6647.1|6661.1|6646.1|2
1742541000000|2025-03-21 07:10:00|6662.1|6647.1|6661.4|6646.4|6662.4|6647.4|6661.1|6646.1|2
1742541300000|2025-03-21 07:15:00|6661.1|6646.1|6660.1|6645.1|6661.1|6646.1|6658.9|6643.9|4
1742541600000|2025-03-21 07:20:00|6659.9|6644.9|6661.4|6646.4|6661.4|6646.4|6659.1|6644.1|1
1742541900000|2025-03-21 07:25:00|6661.2|6646.2|6657.9|6642.9|6661.2|6646.2|6657.9|6642.9|8
1742542200000|2025-03-21 07:30:00|6657.4|6642.4|6656.4|6641.4|6657.7|6642.7|6656.4|6641.4|1
1742542500000|2025-03-21 07:35:00|6654.7|6639.7|6649.5|6634.5|6654.7|6639.7|6649.2|6634.2|11
1742542800000|2025-03-21 07:40:00|6649.7|6634.7|6649|6634|6650.2|6635.2|6645.2|6630.2|39
1742543100000|2025-03-21 07:45:00|6649.5|6634.5|6649.8|6634.8|6651.7|6636.7|6649.5|6634.5|9
1742543400000|2025-03-21 07:50:00|6650|6635|6647.5|6632.5|6650.3|6635.3|6647.5|6632.5|13
1742543700000|2025-03-21 07:55:00|6648|6633|6643.5|6628.5|6648|6633|6642.8|6627.8|16
1742544000000|2025-03-21 08:00:00|6643|6628|6644.5|6629.5|6646.5|6631.5|6642.5|6627.5|28
1742544300000|2025-03-21 08:05:00|6645|6630|6646|6631|6649|6634|6644.5|6629.5|16
1742544600000|2025-03-21 08:10:00|6645.3|6630.3|6643.5|6628.5|6647.2|6632.2|6643.3|6628.3|24
1742544900000|2025-03-21 08:15:00|6643.3|6628.3|6641|6626|6643.3|6628.3|6640|6625|81
1742545200000|2025-03-21 08:20:00|6640.5|6625.5|6645.3|6630.3|6645.3|6630.3|6640|6625|15
1742545500000|2025-03-21 08:25:00|6645.5|6630.5|6647|6632|6647.5|6632.5|6644.3|6629.3|23
1742545800000|2025-03-21 08:30:00|6647.5|6632.5|6639.3|6624.3|6647.5|6632.5|6639.1|6624.1|51
1742546100000|2025-03-21 08:35:00|6639.1|6624.1|6639.3|6624.3|6642.8|6627.8|6638.6|6623.6|23
1742546400000|2025-03-21 08:40:00|6639.1|6624.1|6640.3|6625.3|6642.8|6627.8|6639.1|6624.1|15
1742546700000|2025-03-21 08:45:00|6640.8|6625.8|6638.9|6623.9|6640.8|6625.8|6638.6|6623.6|20
1742547000000|2025-03-21 08:50:00|6639.4|6624.4|6642.1|6627.1|6642.1|6627.1|6636.9|6621.9|86
1742547300000|2025-03-21 08:55:00|6642.4|6627.4|6640.1|6625.1|6644.8|6629.8|6639.6|6624.6|37
1742547600000|2025-03-21 09:00:00|6640.4|6625.4|6637.1|6622.1|6641.1|6626.1|6637.1|6622.1|17
1742547900000|2025-03-21 09:05:00|6637.4|6622.4|6637.2|6622.2|6638.9|6623.9|6637.2|6622.2|3
1742548200000|2025-03-21 09:10:00|6637.4|6622.4|6636.9|6621.9|6637.4|6622.4|6634.9|6619.9|72
1742548500000|2025-03-21 09:15:00|6638.4|6623.4|6640.2|6625.2|6641.7|6626.7|6638.4|6623.4|12
1742548800000|2025-03-21 09:20:00|6640.4|6625.4|6641.4|6626.4|6642.2|6627.2|6639.2|6624.2|14
1742549100000|2025-03-21 09:25:00|6641.2|6626.2|6644.4|6629.4|6644.4|6629.4|6640.9|6625.9|7
1742549400000|2025-03-21 09:30:00|6643.9|6628.9|6638.2|6623.2|6644.2|6629.2|6638.2|6623.2|37
1742549700000|2025-03-21 09:35:00|6638.9|6623.9|6641.2|6626.2|6642.7|6627.7|6638|6623|27
1742550000000|2025-03-21 09:40:00|6640.7|6625.7|6639.7|6624.7|6641.9|6626.9|6639.7|6624.7|7
1742550300000|2025-03-21 09:45:00|6639.4|6624.4|6641.2|6626.2|6642|6627|6639.4|6624.4|16
1742550600000|2025-03-21 09:50:00|6641|6626|6641.2|6626.2|6644.5|6629.5|6640.2|6625.2|11
1742550900000|2025-03-21 09:55:00|6640.8|6625.8|6644|6629|6644.5|6629.5|6639.8|6624.8|19
1742551200000|2025-03-21 10:00:00|6643.5|6628.5|6645.2|6630.2|6647|6632|6643.5|6628.5|15
1742551500000|2025-03-21 10:05:00|6645|6630|6644|6629|6645|6630|6643.5|6628.5|2
1742551800000|2025-03-21 10:10:00|6643.5|6628.5|6644|6629|6646|6631|6643|6628|18
1742552100000|2025-03-21 10:15:00|6644.6|6629.6|6645|6630|6645|6630|6643|6628|8
1742552400000|2025-03-21 10:20:00|6645.5|6630.5|6644|6629|6646.5|6631.5|6644|6629|0
1742552700000|2025-03-21 10:25:00|6644.6|6629.6|6644.8|6629.8|6646.3|6631.3|6644.1|6629.1|10
1742553000000|2025-03-21 10:30:00|6646.6|6631.6|6644.5|6629.5|6647.8|6632.8|6644.5|6629.5|5
1742553300000|2025-03-21 10:35:00|6644.8|6629.8|6646.5|6631.5|6647|6632|6644.5|6629.5|17
1742553600000|2025-03-21 10:40:00|6646.8|6631.8|6650.8|6635.8|6650.8|6635.8|6645.3|6630.3|28
1742553900000|2025-03-21 10:45:00|6650.6|6635.6|6648.1|6633.1|6650.6|6635.6|6647.1|6632.1|24
1742554200000|2025-03-21 10:50:00|6647.8|6632.8|6647.6|6632.6|6652.1|6637.1|6646.6|6631.6|13
1742554500000|2025-03-21 10:55:00|6649.1|6634.1|6649.6|6634.6|6650.5|6635.5|6647.6|6632.6|8
1742554800000|2025-03-21 11:00:00|6648.6|6633.6|6646.1|6631.1|6648.6|6633.6|6645.8|6630.8|8
1742555100000|2025-03-21 11:05:00|6645.6|6630.6|6646.9|6631.9|6649.4|6634.4|6644.6|6629.6|33
1742555400000|2025-03-21 11:10:00|6646.6|6631.6|6652.1|6637.1|6653.3|6638.3|6645.9|6630.9|27
1742555700000|2025-03-21 11:15:00|6651.8|6636.8|6647.4|6632.4|6651.8|6636.8|6646.4|6631.4|47
1742556000000|2025-03-21 11:20:00|6645.1|6630.1|6649.1|6634.1|6654.1|6639.1|6644.4|6629.4|36
1742556300000|2025-03-21 11:25:00|6648.9|6633.9|6648.4|6633.4|6651.2|6636.2|6648.4|6633.4|10
1742556600000|2025-03-21 11:30:00|6646.9|6631.9|6647.4|6632.4|6648.4|6633.4|6646.9|6631.9|16
1742556900000|2025-03-21 11:35:00|6647.2|6632.2|6650.4|6635.4|6651.4|6636.4|6646.4|6631.4|18
1742557200000|2025-03-21 11:40:00|6650.9|6635.9|6663.3|6648.3|6663.8|6648.8|6650.2|6635.2|78
1742557500000|2025-03-21 11:45:00|6662.5|6647.5|6661.1|6646.1|6662.6|6647.6|6657.6|6642.6|80
1742557800000|2025-03-21 11:50:00|6660.9|6645.9|6660.9|6645.9|6662.1|6647.1|6659.1|6644.1|31
1742558100000|2025-03-21 11:55:00|6661.6|6646.6|6661.1|6646.1|6665.6|6650.6|6660.1|6645.1|43
1742558400000|2025-03-21 12:00:00|6660.6|6645.6|6651.2|6636.2|6660.6|6645.6|6643.1|6628.1|100
1742558700000|2025-03-21 12:05:00|6650.7|6635.7|6651.6|6636.6|6654.4|6639.4|6647.9|6632.9|71
1742559000000|2025-03-21 12:10:00|6655.3|6640.3|6658.2|6643.2|6663.3|6648.3|6655.1|6640.1|104
1742559300000|2025-03-21 12:15:00|6657|6642|6662.4|6647.4|6662.7|6647.7|6653.2|6638.2|63
1742559600000|2025-03-21 12:20:00|6662.2|6647.2|6659.2|6644.2|6665.7|6650.7|6657.2|6642.2|36
1742559900000|2025-03-21 12:25:00|6658.5|6643.5|6665.7|6650.7|6666|6651|6657.7|6642.7|29
1742560200000|2025-03-21 12:30:00|6665.5|6650.5|6661|6646|6671.7|6656.7|6660.5|6645.5|104
1742560500000|2025-03-21 12:35:00|6660.7|6645.7|6658|6643|6661.7|6646.7|6658|6643|36
1742560800000|2025-03-21 12:40:00|6658.4|6643.4|6664.7|6649.7|6665.2|6650.2|6656.2|6641.2|47
1742561100000|2025-03-21 12:45:00|6661.7|6646.7|6664|6649|6664|6649|6659|6644|25
1742561400000|2025-03-21 12:50:00|6663|6648|6661|6646|6664.8|6649.8|6657.8|6642.8|45
1742561700000|2025-03-21 12:55:00|6661.8|6646.8|6666|6651|6667.2|6652.2|6661.3|6646.3|53
1742562000000|2025-03-21 13:00:00|6665.3|6650.3|6665|6650|6667.2|6652.2|6661.3|6646.3|56
1742562300000|2025-03-21 13:05:00|6665.7|6650.7|6664.5|6649.5|6667.5|6652.5|6663.8|6648.8|50
1742562600000|2025-03-21 13:10:00|6664.3|6649.3|6661.1|6646.1|6667|6652|6657.3|6642.3|78
1742562900000|2025-03-21 13:15:00|6661.3|6646.3|6662.8|6647.8|6667|6652|6660.8|6645.8|62
1742563200000|2025-03-21 13:20:00|6662.6|6647.6|6663.8|6648.8|6665.3|6650.3|6660.8|6645.8|65
1742563500000|2025-03-21 13:25:00|6663.3|6648.3|6663.3|6648.3|6666.6|6651.6|6663.1|6648.1|28
1742563800000|2025-03-21 13:30:00|6664.3|6649.3|6666.3|6651.3|6671.3|6656.3|6658.8|6643.8|228
1742564100000|2025-03-21 13:35:00|6665.6|6650.6|6672.5|6657.5|6676.3|6661.3|6664.1|6649.1|93
1742564400000|2025-03-21 13:40:00|6673.3|6658.3|6661.3|6646.3|6674.3|6659.3|6660.6|6645.6|156
1742564700000|2025-03-21 13:45:00|6662.3|6647.3|6672.5|6657.5|6674|6659|6656.8|6641.8|128
1742565000000|2025-03-21 13:50:00|6673|6658|6669.8|6654.8|6675.5|6660.5|6667.8|6652.8|68
1742565300000|2025-03-21 13:55:00|6670.3|6655.3|6670.1|6655.1|6673.5|6658.5|6668.8|6653.8|89
1742565600000|2025-03-21 14:00:00|6667.6|6652.6|6670.9|6655.9|6670.9|6655.9|6665.3|6650.3|124
1742565900000|2025-03-21 14:05:00|6671.1|6656.1|6664.9|6649.9|6671.9|6656.9|6663.4|6648.4|90
1742566200000|2025-03-21 14:10:00|6665.1|6650.1|6667.4|6652.4|6668.6|6653.6|6661.4|6646.4|65
1742566500000|2025-03-21 14:15:00|6665.9|6650.9|6673.1|6658.1|6673.1|6658.1|6663.9|6648.9|86
1742566800000|2025-03-21 14:20:00|6672.4|6657.4|6671.9|6656.9|6677.1|6662.1|6669.4|6654.4|63
1742567100000|2025-03-21 14:25:00|6671.4|6656.4|6661.9|6646.9|6671.4|6656.4|6660.4|6645.4|75
1742567400000|2025-03-21 14:30:00|6661.7|6646.7|6662.9|6647.9|6671.7|6656.7|6657.2|6642.2|131
1742567700000|2025-03-21 14:35:00|6661.4|6646.4|6657.3|6642.3|6663.9|6648.9|6655.9|6640.9|112
1742568000000|2025-03-21 14:40:00|6657|6642|6658.5|6643.5|6660.5|6645.5|6654|6639|62
1742568300000|2025-03-21 14:45:00|6659|6644|6656.5|6641.5|6659.7|6644.7|6651.3|6636.3|96
1742568600000|2025-03-21 14:50:00|6657.7|6642.7|6654.5|6639.5|6657.8|6642.8|6649.8|6634.8|60
1742568900000|2025-03-21 14:55:00|6654.3|6639.3|6652.6|6637.6|6657.5|6642.5|6652.6|6637.6|100
1742569200000|2025-03-21 15:00:00|6651.8|6636.8|6653.8|6638.8|6656.3|6641.3|6650.3|6635.3|107
1742569500000|2025-03-21 15:05:00|6653.5|6638.5|6660|6645|6663.2|6648.2|6649.8|6634.8|88
1742569800000|2025-03-21 15:10:00|6659.7|6644.7|6663.7|6648.7|6669.9|6654.9|6658.7|6643.7|244
1742570100000|2025-03-21 15:15:00|6664.2|6649.2|6657.7|6642.7|6665.2|6650.2|6653.5|6638.5|83
1742570400000|2025-03-21 15:20:00|6655.7|6640.7|6645.1|6630.1|6655.8|6640.8|6644.1|6629.1|42
1742570700000|2025-03-21 15:25:00|6646.1|6631.1|6640.6|6625.6|6646.6|6631.6|6639.6|6624.6|79
1742571000000|2025-03-21 15:30:00|6640.4|6625.4|6641.1|6626.1|6646.8|6631.8|6637.6|6622.6|108
1742571300000|2025-03-21 15:35:00|6641.3|6626.3|6635.4|6620.4|6641.6|6626.6|6635.4|6620.4|65
1742571600000|2025-03-21 15:40:00|6634.9|6619.9|6638.6|6623.6|6638.6|6623.6|6634.2|6619.2|167
1742571900000|2025-03-21 15:45:00|6637.6|6622.6|6638.1|6623.1|6640.4|6625.4|6634.9|6619.9|95
1742572200000|2025-03-21 15:50:00|6637.6|6622.6|6639.1|6624.1|6640.9|6625.9|6633.6|6618.6|120
1742572500000|2025-03-21 15:55:00|6639.6|6624.6|6637.7|6622.7|6640.6|6625.6|6637.7|6622.7|64
1742572800000|2025-03-21 16:00:00|6635.2|6620.2|6643.1|6628.1|6643.1|6628.1|6634.4|6619.4|104
1742573100000|2025-03-21 16:05:00|6643.4|6628.4|6636.7|6621.7|6644.6|6629.6|6636.2|6621.2|53
1742573400000|2025-03-21 16:10:00|6637.2|6622.2|6638.9|6623.9|6639.9|6624.9|6633.9|6618.9|59
1742573700000|2025-03-21 16:15:00|6639.2|6624.2|6633.7|6618.7|6639.2|6624.2|6633.7|6618.7|65
1742574000000|2025-03-21 16:20:00|6634.2|6619.2|6629|6614|6634.2|6619.2|6626|6611|132
1742574300000|2025-03-21 16:25:00|6628.7|6613.7|6631|6616|6633.2|6618.2|6625.7|6610.7|70
1742574600000|2025-03-21 16:30:00|6632.2|6617.2|6629|6614|6634|6619|6627|6612|135
1742574900000|2025-03-21 16:35:00|6629.2|6614.2|6625.5|6610.5|6629.3|6614.3|6625|6610|95
1742575200000|2025-03-21 16:40:00|6625|6610|6625.5|6610.5|6628|6613|6625|6610|71
1742575500000|2025-03-21 16:45:00|6625.7|6610.7|6629.5|6614.5|6630|6615|6625.7|6610.7|116
1742575800000|2025-03-21 16:50:00|6629.2|6614.2|6623.7|6608.7|6629.2|6614.2|6623.7|6608.7|213
1742576100000|2025-03-21 16:55:00|6624|6609|6627.3|6612.3|6627.8|6612.8|6623.8|6608.8|56
1742576400000|2025-03-21 17:00:00|6628|6613|6630.3|6615.3|6636.7|6621.7|6628|6613|59
1742576700000|2025-03-21 17:05:00|6630.8|6615.8|6631|6616|6633.5|6618.5|6629.5|6614.5|34
1742577000000|2025-03-21 17:10:00|6631.3|6616.3|6627.8|6612.8|6632.8|6617.8|6627.8|6612.8|55
1742577300000|2025-03-21 17:15:00|6627.3|6612.3|6627|6612|6628.3|6613.3|6624.3|6609.3|111
1742577600000|2025-03-21 17:20:00|6626.8|6611.8|6628.3|6613.3|6628.3|6613.3|6625|6610|49
1742577900000|2025-03-21 17:25:00|6629|6614|6629.5|6614.5|6632.8|6617.8|6625.5|6610.5|108
1742578200000|2025-03-21 17:30:00|6629.3|6614.3|6626.8|6611.8|6630|6615|6626.3|6611.3|27
1742578500000|2025-03-21 17:35:00|6624.8|6609.8|6623.3|6608.3|6624.8|6609.8|6621.6|6606.6|135
1742578800000|2025-03-21 17:40:00|6623.6|6608.6|6620.8|6605.8|6623.6|6608.6|6620.3|6605.3|92
1742579100000|2025-03-21 17:45:00|6621.1|6606.1|6624.3|6609.3|6626.8|6611.8|6620.8|6605.8|128
1742579400000|2025-03-21 17:50:00|6624.6|6609.6|6627.5|6612.5|6628|6613|6624.1|6609.1|68
1742579700000|2025-03-21 17:55:00|6627.8|6612.8|6623.1|6608.1|6627.8|6612.8|6622.6|6607.6|143
1742580000000|2025-03-21 18:00:00|6623.3|6608.3|6622.1|6607.1|6624.1|6609.1|6620.3|6605.3|92
1742580300000|2025-03-21 18:05:00|6621.8|6606.8|6616.3|6601.3|6621.8|6606.8|6614.1|6599.1|200
1742580600000|2025-03-21 18:10:00|6616.1|6601.1|6618|6603|6618.2|6603.2|6613.7|6598.7|932
1742580900000|2025-03-21 18:15:00|6617.7|6602.7|6625.4|6610.4|6627.9|6612.9|6617.7|6602.7|224
1742778000000|2025-03-24 01:00:00|6639.4|6624.4|6625.5|6610.5|6639.4|6624.4|6622.5|6607.5|133
1742778300000|2025-03-24 01:05:00|6624.3|6609.3|6612|6597|6627.8|6612.8|6611.5|6596.5|122
1742778600000|2025-03-24 01:10:00|6612.3|6597.3|6604.6|6589.6|6612.3|6597.3|6604.6|6589.6|68
1742778900000|2025-03-24 01:15:00|6605.8|6590.8|6602.6|6587.6|6608.1|6593.1|6602.6|6587.6|68
1742779200000|2025-03-24 01:20:00|6602.4|6587.4|6599.8|6584.8|6602.4|6587.4|6592.6|6577.6|136
1742779500000|2025-03-24 01:25:00|6601.5|6586.5|6594.1|6579.1|6602.5|6587.5|6591.9|6576.9|23
1742779800000|2025-03-24 01:30:00|6595.3|6580.3|6599.5|6584.5|6602|6587|6595.3|6580.3|9
1742780100000|2025-03-24 01:35:00|6599.2|6584.2|6596.5|6581.5|6599.2|6584.2|6595.3|6580.3|20
1742780400000|2025-03-24 01:40:00|6596.3|6581.3|6597.5|6582.5|6601.8|6586.8|6596.3|6581.3|16
1742780700000|2025-03-24 01:45:00|6597.3|6582.3|6600.3|6585.3|6600.3|6585.3|6596.3|6581.3|3
1742781000000|2025-03-24 01:50:00|6600.6|6585.6|6593.6|6578.6|6600.6|6585.6|6593.4|6578.4|11
1742781300000|2025-03-24 01:55:00|6593.9|6578.9|6594.7|6579.7|6596.1|6581.1|6593.6|6578.6|26
1742781600000|2025-03-24 02:00:00|6593.9|6578.9|6594.4|6579.4|6596.2|6581.2|6592.4|6577.4|25
1742781900000|2025-03-24 02:05:00|6594.8|6579.8|6595.5|6580.5|6598.7|6583.7|6594|6579|23
1742782200000|2025-03-24 02:10:00|6596|6581|6596|6581|6598.7|6583.7|6596|6581|23
1742782500000|2025-03-24 02:15:00|6595.8|6580.8|6593.2|6578.2|6595.8|6580.8|6593.2|6578.2|2
1742782800000|2025-03-24 02:20:00|6593.5|6578.5|6594.6|6579.6|6594.9|6579.9|6593.5|6578.5|3
1742783100000|2025-03-24 02:25:00|6594.8|6579.8|6595.4|6580.4|6596.2|6581.2|6594|6579|3
1742783400000|2025-03-24 02:30:00|6595.9|6580.9|6597.4|6582.4|6599.4|6584.4|6595.2|6580.2|8
1742783700000|2025-03-24 02:35:00|6598.2|6583.2|6597.4|6582.4|6599.6|6584.6|6597.4|6582.4|2
1742784000000|2025-03-24 02:40:00|6597.2|6582.2|6600.2|6585.2|6601.4|6586.4|6596.2|6581.2|26
1742784300000|2025-03-24 02:45:00|6599.2|6584.2|6598.7|6583.7|6600.9|6585.9|6598.7|6583.7|19
1742784600000|2025-03-24 02:50:00|6598.5|6583.5|6598.2|6583.2|6598.7|6583.7|6598|6583|4
1742784900000|2025-03-24 02:55:00|6598|6583|6597|6582|6598.5|6583.5|6596|6581|8
1742785200000|2025-03-24 03:00:00|6597.2|6582.2|6599.2|6584.2|6599.2|6584.2|6597.2|6582.2|2
1742785500000|2025-03-24 03:05:00|6600.2|6585.2|6601.6|6586.6|6602.9|6587.9|6600.2|6585.2|10
1742785800000|2025-03-24 03:10:00|6601.9|6586.9|6603.9|6588.9|6604.1|6589.1|6599.9|6584.9|3
1742786100000|2025-03-24 03:15:00|6602.9|6587.9|6601.9|6586.9|6603.9|6588.9|6601.2|6586.2|4
1742786400000|2025-03-24 03:20:00|6601.5|6586.5|6601.7|6586.7|6601.9|6586.9|6599.5|6584.5|0
1742786700000|2025-03-24 03:25:00|6601.5|6586.5|6599|6584|6601.5|6586.5|6599|6584|0
1742787000000|2025-03-24 03:30:00|6599.7|6584.7|6597.7|6582.7|6599.7|6584.7|6596.7|6581.7|12
1742787300000|2025-03-24 03:35:00|6598.2|6583.2|6595.3|6580.3|6598.7|6583.7|6595.3|6580.3|13
1742787600000|2025-03-24 03:40:00|6595|6580|6594.6|6579.6|6596.3|6581.3|6594.5|6579.5|12
1742787900000|2025-03-24 03:45:00|6594.8|6579.8|6595.1|6580.1|6595.6|6580.6|6594.6|6579.6|2
1742788200000|2025-03-24 03:50:00|6595.4|6580.4|6591.1|6576.1|6595.4|6580.4|6591.1|6576.1|12
1742788500000|2025-03-24 03:55:00|6591.4|6576.4|6592.7|6577.7|6592.9|6577.9|6591.1|6576.1|6
1742788800000|2025-03-24 04:00:00|6592.4|6577.4|6592.7|6577.7|6593.2|6578.2|6591.7|6576.7|4
1742789100000|2025-03-24 04:05:00|6592.9|6577.9|6592.7|6577.7|6593.7|6578.7|6592.7|6577.7|5
1742789400000|2025-03-24 04:10:00|6592.2|6577.2|6591.7|6576.7|6592.7|6577.7|6591.7|6576.7|1
1742789700000|2025-03-24 04:15:00|6591.9|6576.9|6593.4|6578.4|6593.4|6578.4|6591.9|6576.9|1
1742790000000|2025-03-24 04:20:00|6593.2|6578.2|6593.4|6578.4|6593.4|6578.4|6592.9|6577.9|0
1742790300000|2025-03-24 04:25:00|6593.2|6578.2|6594.6|6579.6|6595.4|6580.4|6593.2|6578.2|7
1742790600000|2025-03-24 04:30:00|6594|6579|6591.7|6576.7|6594|6579|6591.2|6576.2|9
1742790900000|2025-03-24 04:35:00|6592.2|6577.2|6593.4|6578.4|6593.4|6578.4|6591.7|6576.7|5
1742791200000|2025-03-24 04:40:00|6593.7|6578.7|6592.9|6577.9|6593.7|6578.7|6592.7|6577.7|1
1742791500000|2025-03-24 04:45:00|6592.7|6577.7|6592.7|6577.7|6593|6578|6592.5|6577.5|1
1742791800000|2025-03-24 04:50:00|6592.2|6577.2|6589.8|6574.8|6593|6578|6589.8|6574.8|9
1742792100000|2025-03-24 04:55:00|6589.3|6574.3|6584.6|6569.6|6589.3|6574.3|6584.6|6569.6|49
1742792400000|2025-03-24 05:00:00|6583.6|6568.6|6583.1|6568.1|6584.6|6569.6|6583.1|6568.1|13
1742792700000|2025-03-24 05:05:00|6583.3|6568.3|6585.1|6570.1|6585.8|6570.8|6582.3|6567.3|16
1742793000000|2025-03-24 05:10:00|6585.4|6570.4|6583.9|6568.9|6585.4|6570.4|6583.6|6568.6|30
1742793300000|2025-03-24 05:15:00|6584.1|6569.1|6582.6|6567.6|6584.4|6569.4|6581.9|6566.9|5
1742793600000|2025-03-24 05:20:00|6582.4|6567.4|6588.1|6573.1|6588.1|6573.1|6582.4|6567.4|13
1742793900000|2025-03-24 05:25:00|6587.8|6572.8|6586.1|6571.1|6588.1|6573.1|6585.6|6570.6|2
1742794200000|2025-03-24 05:30:00|6586.4|6571.4|6586.1|6571.1|6588.3|6573.3|6586.1|6571.1|4
1742794500000|2025-03-24 05:35:00|6585.4|6570.4|6586.1|6571.1|6586.3|6571.3|6584.6|6569.6|20
1742794800000|2025-03-24 05:40:00|6586.4|6571.4|6586.8|6571.8|6588.6|6573.6|6585.4|6570.4|9
1742795100000|2025-03-24 05:45:00|6586.3|6571.3|6587.6|6572.6|6587.9|6572.9|6584.8|6569.8|56
1742795400000|2025-03-24 05:50:00|6587.4|6572.4|6587.9|6572.9|6588.1|6573.1|6586.6|6571.6|4
1742795700000|2025-03-24 05:55:00|6588.1|6573.1|6587.9|6572.9|6590.1|6575.1|6587.4|6572.4|9
1742796000000|2025-03-24 06:00:00|6588.1|6573.1|6591.4|6576.4|6591.6|6576.6|6588.1|6573.1|9
1742796300000|2025-03-24 06:05:00|6591.6|6576.6|6588.6|6573.6|6591.6|6576.6|6588.6|6573.6|2
1742796600000|2025-03-24 06:10:00|6588.4|6573.4|6586.9|6571.9|6589.1|6574.1|6586.1|6571.1|4
1742796900000|2025-03-24 06:15:00|6586.1|6571.1|6588.1|6573.1|6588.6|6573.6|6585.9|6570.9|8
1742797200000|2025-03-24 06:20:00|6588.4|6573.4|6593.6|6578.6|6593.6|6578.6|6588.4|6573.4|9
1742797500000|2025-03-24 06:25:00|6593.1|6578.1|6599.8|6584.8|6599.8|6584.8|6592.4|6577.4|15
1742797800000|2025-03-24 06:30:00|6600.1|6585.1|6596.6|6581.6|6600.8|6585.8|6596.3|6581.3|21
1742798100000|2025-03-24 06:35:00|6595.6|6580.6|6593.7|6578.7|6595.7|6580.7|6593.7|6578.7|3
1742798400000|2025-03-24 06:40:00|6593|6578|6594|6579|6594.2|6579.2|6591.9|6576.9|18
1742798700000|2025-03-24 06:45:00|6593.7|6578.7|6600.7|6585.7|6602.4|6587.4|6593.7|6578.7|18
1742799000000|2025-03-24 06:50:00|6600.5|6585.5|6601.2|6586.2|6602.2|6587.2|6599.5|6584.5|1
1742799300000|2025-03-24 06:55:00|6602.7|6587.7|6600.7|6585.7|6602.7|6587.7|6600.5|6585.5|2
1742799600000|2025-03-24 07:00:00|6600.5|6585.5|6603.2|6588.2|6603.2|6588.2|6600.5|6585.5|4
1742799900000|2025-03-24 07:05:00|6602.6|6587.6|6600.3|6585.3|6605.2|6590.2|6600.3|6585.3|36
1742800200000|2025-03-24 07:10:00|6600.5|6585.5|6603|6588|6603.8|6588.8|6600.5|6585.5|3
1742800500000|2025-03-24 07:15:00|6602.7|6587.7|6603.2|6588.2|6605.7|6590.7|6601.8|6586.8|30
1742800800000|2025-03-24 07:20:00|6603|6588|6602.8|6587.8|6603.3|6588.3|6600.5|6585.5|7
1742801100000|2025-03-24 07:25:00|6603|6588|6599.6|6584.6|6605.1|6590.1|6599.6|6584.6|10
1742801400000|2025-03-24 07:30:00|6599.8|6584.8|6601.3|6586.3|6601.5|6586.5|6597.3|6582.3|19
1742801700000|2025-03-24 07:35:00|6601|6586|6603.6|6588.6|6604.8|6589.8|6601|6586|8
1742802000000|2025-03-24 07:40:00|6603.3|6588.3|6603.8|6588.8|6603.8|6588.8|6601.8|6586.8|6
1742802300000|2025-03-24 07:45:00|6604|6589|6603.1|6588.1|6604.6|6589.6|6602.9|6587.9|2
1742802600000|2025-03-24 07:50:00|6602.9|6587.9|6605.6|6590.6|6605.8|6590.8|6601.7|6586.7|9
1742802900000|2025-03-24 07:55:00|6605.8|6590.8|6605.4|6590.4|6611.6|6596.6|6603.4|6588.4|25
1742803200000|2025-03-24 08:00:00|6604.8|6589.8|6607.8|6592.8|6611.2|6596.2|6604.8|6589.8|28
1742803500000|2025-03-24 08:05:00|6607.5|6592.5|6612.3|6597.3|6613.2|6598.2|6607.5|6592.5|8
1742803800000|2025-03-24 08:10:00|6612|6597|6613.5|6598.5|6614|6599|6611|6596|7
1742804100000|2025-03-24 08:15:00|6614|6599|6614|6599|6616.5|6601.5|6611.5|6596.5|19
1742804400000|2025-03-24 08:20:00|6614.3|6599.3|6617.1|6602.1|6617.1|6602.1|6613|6598|13
1742804700000|2025-03-24 08:25:00|6616.1|6601.1|6613.6|6598.6|6617.1|6602.1|6610.3|6595.3|22
1742805000000|2025-03-24 08:30:00|6613.1|6598.1|6607.9|6592.9|6613.9|6598.9|6605.9|6590.9|11
1742805300000|2025-03-24 08:35:00|6607.6|6592.6|6607.4|6592.4|6610.2|6595.2|6604.1|6589.1|16
1742805600000|2025-03-24 08:40:00|6607.9|6592.9|6605.9|6590.9|6608.4|6593.4|6605.2|6590.2|17
1742805900000|2025-03-24 08:45:00|6605.7|6590.7|6608.9|6593.9|6608.9|6593.9|6604.4|6589.4|38
1742806200000|2025-03-24 08:50:00|6608.7|6593.7|6610.5|6595.5|6615.9|6600.9|6608.5|6593.5|37
1742806500000|2025-03-24 08:55:00|6610.2|6595.2|6610.9|6595.9|6612.2|6597.2|6609.7|6594.7|5
1742806800000|2025-03-24 09:00:00|6611.1|6596.1|6612.5|6597.5|6613.4|6598.4|6609.4|6594.4|14
1742807100000|2025-03-24 09:05:00|6611.9|6596.9|6607.4|6592.4|6611.9|6596.9|6607.4|6592.4|7
1742807400000|2025-03-24 09:10:00|6608|6593|6616.7|6601.7|6616.9|6601.9|6607.7|6592.7|15
1742807700000|2025-03-24 09:15:00|6616.5|6601.5|6613.7|6598.7|6617.4|6602.4|6612|6597|12
1742808000000|2025-03-24 09:20:00|6613|6598|6612|6597|6615.2|6600.2|6612|6597|6
1742808300000|2025-03-24 09:25:00|6611.8|6596.8|6612.5|6597.5|6614|6599|6611.7|6596.7|16
1742808600000|2025-03-24 09:30:00|6612.2|6597.2|6610.8|6595.8|6613|6598|6609.8|6594.8|7
1742808900000|2025-03-24 09:35:00|6609.5|6594.5|6610.6|6595.6|6610.8|6595.8|6609|6594|5
1742809200000|2025-03-24 09:40:00|6611.4|6596.4|6613.5|6598.5|6613.7|6598.7|6611.3|6596.3|4
1742809500000|2025-03-24 09:45:00|6614.6|6599.6|6616.3|6601.3|6617.3|6602.3|6613.8|6598.8|15
1742809800000|2025-03-24 09:50:00|6615.8|6600.8|6614.6|6599.6|6616.6|6601.6|6614.3|6599.3|1
1742810100000|2025-03-24 09:55:00|6614.2|6599.2|6614.6|6599.6|6618.8|6603.8|6613.1|6598.1|29
1742810400000|2025-03-24 10:00:00|6614.3|6599.3|6622.6|6607.6|6622.6|6607.6|6614.3|6599.3|13
1742810700000|2025-03-24 10:05:00|6622.3|6607.3|6621.8|6606.8|6622.8|6607.8|6621.8|6606.8|3
1742811000000|2025-03-24 10:10:00|6621.2|6606.2|6623.8|6608.8|6624.1|6609.1|6621|6606|9
1742811300000|2025-03-24 10:15:00|6624.1|6609.1|6623.8|6608.8|6625.3|6610.3|6621.8|6606.8|26
1742811600000|2025-03-24 10:20:00|6624.8|6609.8|6619.8|6604.8|6625.1|6610.1|6619.8|6604.8|46
1742811900000|2025-03-24 10:25:00|6619.3|6604.3|6622.1|6607.1|6622.1|6607.1|6619.3|6604.3|25
1742812200000|2025-03-24 10:30:00|6621.9|6606.9|6624.9|6609.9|6625.4|6610.4|6619.9|6604.9|20
1742812500000|2025-03-24 10:35:00|6625.2|6610.2|6625.2|6610.2|6627.2|6612.2|6624.2|6609.2|21
1742812800000|2025-03-24 10:40:00|6625.4|6610.4|6625.2|6610.2|6625.7|6610.7|6624|6609|8
1742813100000|2025-03-24 10:45:00|6624.9|6609.9|6627.7|6612.7|6628.1|6613.1|6624.9|6609.9|34
1742813400000|2025-03-24 10:50:00|6627.9|6612.9|6632.9|6617.9|6633.7|6618.7|6627.9|6612.9|25
1742813700000|2025-03-24 10:55:00|6632.7|6617.7|6631.9|6616.9|6634.2|6619.2|6631.4|6616.4|47
1742814000000|2025-03-24 11:00:00|6634.1|6619.1|6630.6|6615.6|6634.1|6619.1|6630.3|6615.3|88
1742814300000|2025-03-24 11:05:00|6627.1|6612.1|6628.1|6613.1|6628.6|6613.6|6626.1|6611.1|13
1742814600000|2025-03-24 11:10:00|6628.6|6613.6|6631.9|6616.9|6631.9|6616.9|6627.3|6612.3|9
1742814900000|2025-03-24 11:15:00|6631.6|6616.6|6629.2|6614.2|6631.6|6616.6|6626.4|6611.4|31
1742815200000|2025-03-24 11:20:00|6628.9|6613.9|6624.9|6609.9|6628.9|6613.9|6624.9|6609.9|5
1742815500000|2025-03-24 11:25:00|6624.2|6609.2|6627.7|6612.7|6628.6|6613.6|6620.2|6605.2|34
1742815800000|2025-03-24 11:30:00|6627.4|6612.4|6619.2|6604.2|6627.4|6612.4|6618.9|6603.9|33
1742816100000|2025-03-24 11:35:00|6618.9|6603.9|6623.4|6608.4|6623.4|6608.4|6618|6603|21
1742816400000|2025-03-24 11:40:00|6623.7|6608.7|6620.7|6605.7|6624.4|6609.4|6616.7|6601.7|38
1742816700000|2025-03-24 11:45:00|6622.2|6607.2|6615.4|6600.4|6623.7|6608.7|6614.5|6599.5|66
1742817000000|2025-03-24 11:50:00|6615.1|6600.1|6615.5|6600.5|6616.8|6601.8|6613.1|6598.1|57
1742817300000|2025-03-24 11:55:00|6615.8|6600.8|6610.4|6595.4|6616.5|6601.5|6610.1|6595.1|42
1742817600000|2025-03-24 12:00:00|6610.1|6595.1|6598.1|6583.1|6610.1|6595.1|6596.8|6581.8|187
1742817900000|2025-03-24 12:05:00|6597.8|6582.8|6598.1|6583.1|6602.8|6587.8|6592.8|6577.8|94
1742818200000|2025-03-24 12:10:00|6597.3|6582.3|6597.3|6582.3|6602.8|6587.8|6595.6|6580.6|84
1742818500000|2025-03-24 12:15:00|6596.1|6581.1|6602.8|6587.8|6604.1|6589.1|6595.3|6580.3|100
1742818800000|2025-03-24 12:20:00|6603.1|6588.1|6611.5|6596.5|6611.5|6596.5|6601.8|6586.8|54
1742819100000|2025-03-24 12:25:00|6611|6596|6611.6|6596.6|6620.3|6605.3|6608.6|6593.6|85
1742819400000|2025-03-24 12:30:00|6609.3|6594.3|6616|6601|6617|6602|6608.5|6593.5|76
1742819700000|2025-03-24 12:35:00|6616.6|6601.6|6618.8|6603.8|6623|6608|6615.3|6600.3|66
1742820000000|2025-03-24 12:40:00|6616.3|6601.3|6622.2|6607.2|6623.7|6608.7|6616|6601|90
1742820300000|2025-03-24 12:45:00|6621.6|6606.6|6625.7|6610.7|6626.9|6611.9|6619.4|6604.4|47
1742820600000|2025-03-24 12:50:00|6625.2|6610.2|6627.2|6612.2|6629.7|6614.7|6623.2|6608.2|47
1742820900000|2025-03-24 12:55:00|6628.2|6613.2|6624.3|6609.3|6629.7|6614.7|6624|6609|57
1742821200000|2025-03-24 13:00:00|6624.5|6609.5|6614.3|6599.3|6626.8|6611.8|6613.3|6598.3|72
1742821500000|2025-03-24 13:05:00|6614.1|6599.1|6607.6|6592.6|6615.3|6600.3|6607.6|6592.6|39
1742821800000|2025-03-24 13:10:00|6608.6|6593.6|6605.9|6590.9|6610.4|6595.4|6603.4|6588.4|50
1742822100000|2025-03-24 13:15:00|6606.6|6591.6|6608.8|6593.8|6612.1|6597.1|6604.6|6589.6|126
1742822400000|2025-03-24 13:20:00|6609.1|6594.1|6611.8|6596.8|6614.8|6599.8|6607.8|6592.8|75
1742822700000|2025-03-24 13:25:00|6610.8|6595.8|6622.2|6607.2|6622.2|6607.2|6608.3|6593.3|56
1742823000000|2025-03-24 13:30:00|6622.8|6607.8|6626.5|6611.5|6626.5|6611.5|6614.3|6599.3|135
1742823300000|2025-03-24 13:35:00|6625.8|6610.8|6629.4|6614.4|6634.1|6619.1|6624.8|6609.8|148
1742823600000|2025-03-24 13:40:00|6630.2|6615.2|6632|6617|6633.2|6618.2|6628.7|6613.7|79
1742823900000|2025-03-24 13:45:00|6631.2|6616.2|6630.2|6615.2|6632.9|6617.9|6628.7|6613.7|155
1742824200000|2025-03-24 13:50:00|6628.7|6613.7|6629.7|6614.7|6633.4|6618.4|6627.7|6612.7|245
1742824500000|2025-03-24 13:55:00|6629.5|6614.5|6648|6633|6650.2|6635.2|6627.2|6612.2|115
1742824800000|2025-03-24 14:00:00|6647.6|6632.6|6640.3|6625.3|6648.5|6633.5|6637.1|6622.1|73
1742825100000|2025-03-24 14:05:00|6640.9|6625.9|6633.5|6618.5|6640.9|6625.9|6630.5|6615.5|79
1742825400000|2025-03-24 14:10:00|6634|6619|6629.1|6614.1|6637.5|6622.5|6625|6610|95
1742825700000|2025-03-24 14:15:00|6628.3|6613.3|6635.9|6620.9|6636.3|6621.3|6628.3|6613.3|129
1742826000000|2025-03-24 14:20:00|6635.6|6620.6|6635.5|6620.5|6638|6623|6630.1|6615.1|204
1742826300000|2025-03-24 14:25:00|6634.8|6619.8|6629.8|6614.8|6634.8|6619.8|6625.4|6610.4|230
1742826600000|2025-03-24 14:30:00|6629|6614|6637.5|6622.5|6646.4|6631.4|6628.3|6613.3|173
1742826900000|2025-03-24 14:35:00|6639.5|6624.5|6628.1|6613.1|6640|6625|6626.6|6611.6|86
1742827200000|2025-03-24 14:40:00|6628.3|6613.3|6629.5|6614.5|6635.1|6620.1|6627.6|6612.6|119
1742827500000|2025-03-24 14:45:00|6629.7|6614.7|6640.1|6625.1|6640.1|6625.1|6629.7|6614.7|81
1742827800000|2025-03-24 14:50:00|6639.8|6624.8|6645.5|6630.5|6646.5|6631.5|6636.6|6621.6|128
1742828100000|2025-03-24 14:55:00|6646.5|6631.5|6655.8|6640.8|6658.7|6643.7|6646|6631|245
1742828400000|2025-03-24 15:00:00|6655.3|6640.3|6657.3|6642.3|6657.3|6642.3|6650.3|6635.3|131
1742828700000|2025-03-24 15:05:00|6655.5|6640.5|6659.4|6644.4|6664|6649|6655.5|6640.5|98
1742829000000|2025-03-24 15:10:00|6661.1|6646.1|6659.7|6644.7|6663.4|6648.4|6655.2|6640.2|149
1742829300000|2025-03-24 15:15:00|6659.5|6644.5|6667.2|6652.2|6668.2|6653.2|6658.2|6643.2|111
1742829600000|2025-03-24 15:20:00|6666.2|6651.2|6665.2|6650.2|6666.2|6651.2|6658.3|6643.3|99
1742829900000|2025-03-24 15:25:00|6664.9|6649.9|6657.3|6642.3|6665.5|6650.5|6654.8|6639.8|319
1742830200000|2025-03-24 15:30:00|6657.6|6642.6|6653.1|6638.1|6657.8|6642.8|6651.4|6636.4|113
1742830500000|2025-03-24 15:35:00|6653.4|6638.4|6650.4|6635.4|6654.6|6639.6|6644.7|6629.7|114
1742830800000|2025-03-24 15:40:00|6650.2|6635.2|6658.1|6643.1|6658.6|6643.6|6649.9|6634.9|171
1742831100000|2025-03-24 15:45:00|6657.9|6642.9|6656.7|6641.7|6659.1|6644.1|6655|6640|85
1742831400000|2025-03-24 15:50:00|6657|6642|6658.3|6643.3|6658.7|6643.7|6653.5|6638.5|60
1742831700000|2025-03-24 15:55:00|6658|6643|6657|6642|6658.5|6643.5|6655|6640|82
1742832000000|2025-03-24 16:00:00|6657.2|6642.2|6655.7|6640.7|6660|6645|6655.5|6640.5|56
1742832300000|2025-03-24 16:05:00|6656.2|6641.2|6663.7|6648.7|6665.5|6650.5|6656.2|6641.2|56
1742832600000|2025-03-24 16:10:00|6664.7|6649.7|6661.7|6646.7|6665.2|6650.2|6661.5|6646.5|82
1742832900000|2025-03-24 16:15:00|6661.3|6646.3|6663.2|6648.2|6665.3|6650.3|6660.5|6645.5|70
1742833200000|2025-03-24 16:20:00|6663|6648|6658|6643|6663.5|6648.5|6656.3|6641.3|41
1742833500000|2025-03-24 16:25:00|6658.3|6643.3|6656.1|6641.1|6658.5|6643.5|6655.1|6640.1|93
1742833800000|2025-03-24 16:30:00|6655.8|6640.8|6655.4|6640.4|6658.5|6643.5|6653.7|6638.7|110
1742834100000|2025-03-24 16:35:00|6655.6|6640.6|6652.2|6637.2|6657.2|6642.2|6651.9|6636.9|73
1742834400000|2025-03-24 16:40:00|6651.9|6636.9|6643.7|6628.7|6652.4|6637.4|6643.5|6628.5|77
1742834700000|2025-03-24 16:45:00|6643.5|6628.5|6647.2|6632.2|6647.5|6632.5|6643|6628|78
1742835000000|2025-03-24 16:50:00|6647.7|6632.7|6652|6637|6653.3|6638.3|6645.9|6630.9|90
1742835300000|2025-03-24 16:55:00|6651.8|6636.8|6655.9|6640.9|6657.1|6642.1|6651.8|6636.8|93
1742835600000|2025-03-24 17:00:00|6654.9|6639.9|6655.2|6640.2|6656.2|6641.2|6653.4|6638.4|35
1742835900000|2025-03-24 17:05:00|6655.7|6640.7|6657.7|6642.7|6658.2|6643.2|6654.7|6639.7|75
1742836200000|2025-03-24 17:10:00|6657.5|6642.5|6657.5|6642.5|6658.2|6643.2|6654.8|6639.8|59
1742836500000|2025-03-24 17:15:00|6656.7|6641.7|6649.3|6634.3|6657.2|6642.2|6649.1|6634.1|46
1742836800000|2025-03-24 17:20:00|6649.8|6634.8|6648.3|6633.3|6649.8|6634.8|6645.3|6630.3|33
1742837100000|2025-03-24 17:25:00|6648.8|6633.8|6645.8|6630.8|6648.8|6633.8|6644.1|6629.1|40
1742837400000|2025-03-24 17:30:00|6646.3|6631.3|6641.4|6626.4|6646.3|6631.3|6641.4|6626.4|134
1742837700000|2025-03-24 17:35:00|6641.7|6626.7|6643.2|6628.2|6643.7|6628.7|6641.4|6626.4|74
1742838000000|2025-03-24 17:40:00|6643.5|6628.5|6645.3|6630.3|6646.7|6631.7|6643|6628|183
1742838300000|2025-03-24 17:45:00|6645|6630|6644.5|6629.5|6648.7|6633.7|6644.3|6629.3|116
1742838600000|2025-03-24 17:50:00|6644|6629|6641.1|6626.1|6644.3|6629.3|6640.6|6625.6|56
1742838900000|2025-03-24 17:55:00|6640.8|6625.8|6640.3|6625.3|6642.5|6627.5|6638.5|6623.5|38
1742839200000|2025-03-24 18:00:00|6639.8|6624.8|6640.3|6625.3|6646.9|6631.9|6638.4|6623.4|145
1742839500000|2025-03-24 18:05:00|6640.1|6625.1|6642.2|6627.2|6644.3|6629.3|6639.3|6624.3|158
1742839800000|2025-03-24 18:10:00|6641.2|6626.2|6645.6|6630.6|6648.3|6633.3|6634.3|6619.3|947
1742840100000|2025-03-24 18:15:00|6646.6|6631.6|6649|6634|6654|6639|6646.6|6631.6|197
1742864400000|2025-03-25 01:00:00|6654.1|6639.1|6676.5|6661.5|6681.2|6666.2|6651.4|6636.4|69
1742864700000|2025-03-25 01:05:00|6676.2|6661.2|6674.4|6659.4|6679.7|6664.7|6674.4|6659.4|13
1742865000000|2025-03-25 01:10:00|6675.3|6660.3|6677.2|6662.2|6680.7|6665.7|6675.3|6660.3|21
1742865300000|2025-03-25 01:15:00|6676.9|6661.9|6678.3|6663.3|6678.8|6663.8|6676.9|6661.9|3
1742865600000|2025-03-25 01:20:00|6678.6|6663.6|6678.8|6663.8|6679.3|6664.3|6675.6|6660.6|31
1742865900000|2025-03-25 01:25:00|6678.6|6663.6|6677.3|6662.3|6679|6664|6677|6662|2
1742866200000|2025-03-25 01:30:00|6677|6662|6678.8|6663.8|6679.8|6664.8|6675.3|6660.3|12
1742866500000|2025-03-25 01:35:00|6678|6663|6680.5|6665.5|6680.7|6665.7|6678|6663|7
1742866800000|2025-03-25 01:40:00|6680.7|6665.7|6679.1|6664.1|6682.5|6667.5|6679.1|6664.1|9
1742867100000|2025-03-25 01:45:00|6678.6|6663.6|6680|6665|6680.3|6665.3|6678.6|6663.6|2
1742867400000|2025-03-25 01:50:00|6680.6|6665.6|6677|6662|6681.5|6666.5|6677|6662|3
1742867700000|2025-03-25 01:55:00|6677.6|6662.6|6676.6|6661.6|6677.6|6662.6|6674.8|6659.8|4
1742868000000|2025-03-25 02:00:00|6676.1|6661.1|6674.5|6659.5|6676.3|6661.3|6672.8|6657.8|8
1742868300000|2025-03-25 02:05:00|6673.8|6658.8|6677.3|6662.3|6677.3|6662.3|6673.8|6658.8|0
1742868600000|2025-03-25 02:10:00|6677.1|6662.1|6677.1|6662.1|6678.6|6663.6|6676.4|6661.4|4
1742868900000|2025-03-25 02:15:00|6677.2|6662.2|6673.5|6658.5|6677.2|6662.2|6673.3|6658.3|8
1742869200000|2025-03-25 02:20:00|6673.3|6658.3|6672.8|6657.8|6673.3|6658.3|6672.8|6657.8|0
1742869500000|2025-03-25 02:25:00|6672.3|6657.3|6672.5|6657.5|6672.5|6657.5|6672.1|6657.1|5
1742869800000|2025-03-25 02:30:00|6672.3|6657.3|6672.5|6657.5|6673|6658|6671.8|6656.8|1
1742870100000|2025-03-25 02:35:00|6672|6657|6675.5|6660.5|6675.5|6660.5|6672|6657|2
1742870400000|2025-03-25 02:40:00|6675.8|6660.8|6673.5|6658.5|6676.3|6661.3|6673.5|6658.5|4
1742870700000|2025-03-25 02:45:00|6673.2|6658.2|6673.5|6658.5|6674.5|6659.5|6673.2|6658.2|1
1742871000000|2025-03-25 02:50:00|6673.2|6658.2|6675.7|6660.7|6675.7|6660.7|6672|6657|11
1742871300000|2025-03-25 02:55:00|6675.5|6660.5|6675|6660|6675.5|6660.5|6674.3|6659.3|1
1742871600000|2025-03-25 03:00:00|6674.3|6659.3|6674.1|6659.1|6674.5|6659.5|6672.3|6657.3|1
1742871900000|2025-03-25 03:05:00|6674.4|6659.4|6674.6|6659.6|6674.6|6659.6|6674.1|6659.1|0
1742872200000|2025-03-25 03:10:00|6675.6|6660.6|6675.6|6660.6|6675.8|6660.8|6675.6|6660.6|1
1742872500000|2025-03-25 03:15:00|6675.8|6660.8|6675.1|6660.1|6675.8|6660.8|6674.6|6659.6|0
1742872800000|2025-03-25 03:20:00|6674.9|6659.9|6672.3|6657.3|6674.9|6659.9|6672.3|6657.3|1
1742873100000|2025-03-25 03:25:00|6672.1|6657.1|6667.4|6652.4|6672.3|6657.3|6667.1|6652.1|5
1742873400000|2025-03-25 03:30:00|6667.1|6652.1|6668.8|6653.8|6668.8|6653.8|6666.4|6651.4|2
1742873700000|2025-03-25 03:35:00|6668.6|6653.6|6669.4|6654.4|6669.4|6654.4|6667.9|6652.9|0
1742874000000|2025-03-25 03:40:00|6668.4|6653.4|6668.4|6653.4|6669.1|6654.1|6668.4|6653.4|0
1742874300000|2025-03-25 03:45:00|6668.7|6653.7|6669.3|6654.3|6669.3|6654.3|6668.4|6653.4|0
1742874600000|2025-03-25 03:50:00|6669.8|6654.8|6669.8|6654.8|6669.8|6654.8|6669.8|6654.8|0
1742874900000|2025-03-25 03:55:00|6670.1|6655.1|6670.2|6655.2|6671.1|6656.1|6670.1|6655.1|0
1742875200000|2025-03-25 04:00:00|6669.7|6654.7|6667.5|6652.5|6669.7|6654.7|6667.5|6652.5|0
1742875500000|2025-03-25 04:05:00|6666.3|6651.3|6667.5|6652.5|6667.5|6652.5|6666|6651|4
1742875800000|2025-03-25 04:10:00|6667.1|6652.1|6668.9|6653.9|6669.2|6654.2|6666.8|6651.8|3
1742876100000|2025-03-25 04:15:00|6669.2|6654.2|6668.2|6653.2|6669.2|6654.2|6667.2|6652.2|0
1742876400000|2025-03-25 04:20:00|6668.5|6653.5|6669.4|6654.4|6669.4|6654.4|6668.5|6653.5|0
1742876700000|2025-03-25 04:25:00|6669.7|6654.7|6670.7|6655.7|6670.9|6655.9|6669.7|6654.7|0
1742877000000|2025-03-25 04:30:00|6669.7|6654.7|6668.5|6653.5|6669.7|6654.7|6668|6653|0
1742877300000|2025-03-25 04:35:00|6668.3|6653.3|6668.7|6653.7|6668.7|6653.7|6667.5|6652.5|0
1742877900000|2025-03-25 04:45:00|6669.5|6654.5|6668.5|6653.5|6670|6655|6668.5|6653.5|0
1742878200000|2025-03-25 04:50:00|6668.7|6653.7|6668.5|6653.5|6668.7|6653.7|6668.5|6653.5|0
1742878500000|2025-03-25 04:55:00|6668.8|6653.8|6667.6|6652.6|6669|6654|6667.6|6652.6|1
1742878800000|2025-03-25 05:00:00|6667.4|6652.4|6667.6|6652.6|6667.6|6652.6|6667.4|6652.4|0
1742879100000|2025-03-25 05:05:00|6667.4|6652.4|6667.6|6652.6|6667.9|6652.9|6667.1|6652.1|0
1742879400000|2025-03-25 05:10:00|6668.1|6653.1|6668.1|6653.1|6669.1|6654.1|6667.9|6652.9|4
1742879700000|2025-03-25 05:15:00|6667.5|6652.5|6668|6653|6668|6653|6664.9|6649.9|21
1742880000000|2025-03-25 05:20:00|6668.4|6653.4|6669.3|6654.3|6669.7|6654.7|6668.3|6653.3|0
1742880300000|2025-03-25 05:25:00|6670|6655|6668.8|6653.8|6670|6655|6668.3|6653.3|0
1742880600000|2025-03-25 05:30:00|6671.4|6656.4|6673|6658|6674|6659|6671.3|6656.3|2
1742880900000|2025-03-25 05:35:00|6673.2|6658.2|6674|6659|6674.2|6659.2|6670.3|6655.3|8
1742881200000|2025-03-25 05:40:00|6673.7|6658.7|6672|6657|6674.5|6659.5|6671.8|6656.8|23
1742881500000|2025-03-25 05:45:00|6674|6659|6670.8|6655.8|6674|6659|6670.6|6655.6|2
1742881800000|2025-03-25 05:50:00|6670.9|6655.9|6670.9|6655.9|6673.1|6658.1|6670.1|6655.1|2
1742882100000|2025-03-25 05:55:00|6670.7|6655.7|6670.6|6655.6|6671.1|6656.1|6669.2|6654.2|0
1742882400000|2025-03-25 06:00:00|6671.6|6656.6|6671.9|6656.9|6672.6|6657.6|6670.9|6655.9|0
1742882700000|2025-03-25 06:05:00|6671.5|6656.5|6669.9|6654.9|6671.5|6656.5|6669.4|6654.4|0
1742883000000|2025-03-25 06:10:00|6668.6|6653.6|6670.1|6655.1|6670.1|6655.1|6667.9|6652.9|4
1742883300000|2025-03-25 06:15:00|6669.4|6654.4|6667.9|6652.9|6670.3|6655.3|6667.9|6652.9|5
1742883600000|2025-03-25 06:20:00|6668.3|6653.3|6669.1|6654.1|6669.9|6654.9|6668.3|6653.3|1
1742883900000|2025-03-25 06:25:00|6670.4|6655.4|6669.6|6654.6|6670.4|6655.4|6668.7|6653.7|1
1742884200000|2025-03-25 06:30:00|6670.1|6655.1|6668.1|6653.1|6670.1|6655.1|6667.9|6652.9|0
1742884500000|2025-03-25 06:35:00|6667.9|6652.9|6667.1|6652.1|6667.9|6652.9|6665.7|6650.7|4
1742884800000|2025-03-25 06:40:00|6666.7|6651.7|6665.7|6650.7|6666.7|6651.7|6665.2|6650.2|0
1742885100000|2025-03-25 06:45:00|6665.4|6650.4|6664.8|6649.8|6666.3|6651.3|6664.8|6649.8|3
1742885400000|2025-03-25 06:50:00|6665.1|6650.1|6665.5|6650.5|6666.7|6651.7|6665.1|6650.1|27
1742885700000|2025-03-25 06:55:00|6665.3|6650.3|6666.1|6651.1|6667.3|6652.3|6665.3|6650.3|4
1742886000000|2025-03-25 07:00:00|6666.3|6651.3|6667.8|6652.8|6668.3|6653.3|6666.3|6651.3|2
1742886300000|2025-03-25 07:05:00|6667.5|6652.5|6671.2|6656.2|6671.9|6656.9|6666.3|6651.3|4
1742886600000|2025-03-25 07:10:00|6671|6656|6675.7|6660.7|6675.9|6660.9|6671|6656|11
1742886900000|2025-03-25 07:15:00|6675.5|6660.5|6674.2|6659.2|6675.7|6660.7|6673.9|6658.9|0
1742887200000|2025-03-25 07:20:00|6674.4|6659.4|6676|6661|6676.2|6661.2|6674.2|6659.2|1
1742887500000|2025-03-25 07:25:00|6675.8|6660.8|6677.3|6662.3|6677.3|6662.3|6675.2|6660.2|8
1742887800000|2025-03-25 07:30:00|6677.7|6662.7|6677.3|6662.3|6678|6663|6676.5|6661.5|3
1742888100000|2025-03-25 07:35:00|6677.5|6662.5|6679.6|6664.6|6686.5|6671.5|6676.7|6661.7|115
1742888400000|2025-03-25 07:40:00|6680.2|6665.2|6683.7|6668.7|6683.8|6668.8|6680.2|6665.2|11
1742888700000|2025-03-25 07:45:00|6683.4|6668.4|6674.3|6659.3|6683.4|6668.4|6674.3|6659.3|14
1742889000000|2025-03-25 07:50:00|6673.7|6658.7|6675.2|6660.2|6675.2|6660.2|6673.2|6658.2|11
1742889300000|2025-03-25 07:55:00|6675.5|6660.5|6676.7|6661.7|6678.2|6663.2|6672.8|6657.8|21
1742889600000|2025-03-25 08:00:00|6676.9|6661.9|6673.5|6658.5|6677.4|6662.4|6673.4|6658.4|18
1742889900000|2025-03-25 08:05:00|6672.3|6657.3|6671.4|6656.4|6673.2|6658.2|6668.7|6653.7|46
1742890200000|2025-03-25 08:10:00|6671.2|6656.2|6674.9|6659.9|6674.9|6659.9|6670.2|6655.2|11
1742890500000|2025-03-25 08:15:00|6674.5|6659.5|6673.2|6658.2|6675.1|6660.1|6672.9|6657.9|18
1742890800000|2025-03-25 08:20:00|6673.4|6658.4|6673.1|6658.1|6673.6|6658.6|6670.4|6655.4|12
1742891100000|2025-03-25 08:25:00|6672.1|6657.1|6670.9|6655.9|6672.6|6657.6|6669.6|6654.6|20
1742891400000|2025-03-25 08:30:00|6670.4|6655.4|6673.1|6658.1|6673.6|6658.6|6669.9|6654.9|13
1742891700000|2025-03-25 08:35:00|6672.9|6657.9|6674.1|6659.1|6674.1|6659.1|6669.6|6654.6|16
1742892000000|2025-03-25 08:40:00|6673.9|6658.9|6674.7|6659.7|6676.5|6661.5|6670.1|6655.1|28
1742892300000|2025-03-25 08:45:00|6675.4|6660.4|6674.2|6659.2|6675.4|6660.4|6673.4|6658.4|8
1742892600000|2025-03-25 08:50:00|6673.9|6658.9|6666.6|6651.6|6674.6|6659.6|6665.6|6650.6|72
1742892900000|2025-03-25 08:55:00|6667.6|6652.6|6660.9|6645.9|6667.6|6652.6|6659.9|6644.9|62
1742893200000|2025-03-25 09:00:00|6660.7|6645.7|6658.1|6643.1|6661.9|6646.9|6657.7|6642.7|10
1742893500000|2025-03-25 09:05:00|6658.7|6643.7|6655.2|6640.2|6659.4|6644.4|6654.9|6639.9|48
1742893800000|2025-03-25 09:10:00|6656.4|6641.4|6658.3|6643.3|6658.3|6643.3|6655.7|6640.7|9
1742894100000|2025-03-25 09:15:00|6657.9|6642.9|6657.4|6642.4|6662.5|6647.5|6656.9|6641.9|31
1742894400000|2025-03-25 09:20:00|6657.8|6642.8|6648|6633|6657.8|6642.8|6647|6632|46
1742894700000|2025-03-25 09:25:00|6647.7|6632.7|6647|6632|6650.2|6635.2|6646.3|6631.3|24
1742895000000|2025-03-25 09:30:00|6647.3|6632.3|6648.5|6633.5|6649.7|6634.7|6646.4|6631.4|8
1742895300000|2025-03-25 09:35:00|6648.2|6633.2|6651.5|6636.5|6651.5|6636.5|6648|6633|58
1742895600000|2025-03-25 09:40:00|6651.3|6636.3|6651.7|6636.7|6652|6637|6650.5|6635.5|2
1742895900000|2025-03-25 09:45:00|6651.3|6636.3|6656.5|6641.5|6656.7|6641.7|6651.3|6636.3|51
1742896200000|2025-03-25 09:50:00|6655.9|6640.9|6656.4|6641.4|6657.4|6642.4|6655.9|6640.9|1
1742896500000|2025-03-25 09:55:00|6655.6|6640.6|6653.7|6638.7|6655.6|6640.6|6651.4|6636.4|7
1742896800000|2025-03-25 10:00:00|6653.4|6638.4|6650.3|6635.3|6654.4|6639.4|6650.3|6635.3|11
1742897100000|2025-03-25 10:05:00|6649.7|6634.7|6652.1|6637.1|6652.1|6637.1|6649.3|6634.3|1
1742897400000|2025-03-25 10:10:00|6652.6|6637.6|6652.3|6637.3|6654.4|6639.4|6651.3|6636.3|10
1742897700000|2025-03-25 10:15:00|6652.1|6637.1|6654.1|6639.1|6654.5|6639.5|6651.3|6636.3|35
1742898000000|2025-03-25 10:20:00|6653.5|6638.5|6656.7|6641.7|6656.7|6641.7|6653.3|6638.3|10
1742898300000|2025-03-25 10:25:00|6657|6642|6657|6642|6658.2|6643.2|6654.1|6639.1|10
1742898600000|2025-03-25 10:30:00|6656.8|6641.8|6656.1|6641.1|6656.8|6641.8|6653.9|6638.9|18
1742898900000|2025-03-25 10:35:00|6655.8|6640.8|6657.6|6642.6|6658.8|6643.8|6655.6|6640.6|3
1742899200000|2025-03-25 10:40:00|6657.9|6642.9|6658.6|6643.6|6659.1|6644.1|6656.2|6641.2|16
1742899500000|2025-03-25 10:45:00|6658.3|6643.3|6657.6|6642.6|6658.8|6643.8|6656.6|6641.6|10
1742899800000|2025-03-25 10:50:00|6657.4|6642.4|6657.1|6642.1|6657.6|6642.6|6657.1|6642.1|3
1742900100000|2025-03-25 10:55:00|6656.8|6641.8|6655.2|6640.2|6659.3|6644.3|6654.9|6639.9|45
1742900400000|2025-03-25 11:00:00|6655|6640|6657.6|6642.6|6657.6|6642.6|6651.4|6636.4|15
1742900700000|2025-03-25 11:05:00|6657.4|6642.4|6652.8|6637.8|6657.6|6642.6|6652.5|6637.5|5
1742901000000|2025-03-25 11:10:00|6653|6638|6646.4|6631.4|6653|6638|6644.4|6629.4|40
1742901300000|2025-03-25 11:15:00|6647.1|6632.1|6639.4|6624.4|6648.9|6633.9|6639.2|6624.2|45
1742901600000|2025-03-25 11:20:00|6639.2|6624.2|6634.4|6619.4|6639.2|6624.2|6633.2|6618.2|40
1742901900000|2025-03-25 11:25:00|6634.7|6619.7|6640.4|6625.4|6640.4|6625.4|6634|6619|31
1742902200000|2025-03-25 11:30:00|6640.7|6625.7|6646.2|6631.2|6649.6|6634.6|6640.7|6625.7|80
1742902500000|2025-03-25 11:35:00|6645.7|6630.7|6648.5|6633.5|6648.5|6633.5|6642.8|6627.8|54
1742902800000|2025-03-25 11:40:00|6649|6634|6648.5|6633.5|6650.2|6635.2|6646|6631|36
1742903100000|2025-03-25 11:45:00|6648|6633|6648.5|6633.5|6650.2|6635.2|6645.6|6630.6|17
1742903400000|2025-03-25 11:50:00|6648|6633|6648.3|6633.3|6649|6634|6642.8|6627.8|27
1742903700000|2025-03-25 11:55:00|6647.7|6632.7|6654.2|6639.2|6659.4|6644.4|6647.7|6632.7|56
1742904000000|2025-03-25 12:00:00|6654.5|6639.5|6670.6|6655.6|6670.6|6655.6|6651.2|6636.2|167
1742904300000|2025-03-25 12:05:00|6671.6|6656.6|6667.9|6652.9|6674.4|6659.4|6667.4|6652.4|63
1742904600000|2025-03-25 12:10:00|6669.8|6654.8|6661.7|6646.7|6676.3|6661.3|6661.7|6646.7|68
1742904900000|2025-03-25 12:15:00|6661.4|6646.4|6655.5|6640.5|6666.3|6651.3|6654.7|6639.7|107
1742905200000|2025-03-25 12:20:00|6655.2|6640.2|6659.9|6644.9|6661.9|6646.9|6655|6640|43
1742905500000|2025-03-25 12:25:00|6659|6644|6665|6650|6665|6650|6656.9|6641.9|66
1742905800000|2025-03-25 12:30:00|6662.8|6647.8|6660.3|6645.3|6670.7|6655.7|6660.3|6645.3|46
1742906100000|2025-03-25 12:35:00|6660.1|6645.1|6657.1|6642.1|6660.1|6645.1|6655.1|6640.1|47
1742906400000|2025-03-25 12:40:00|6657.5|6642.5|6649|6634|6657.8|6642.8|6648|6633|114
1742906700000|2025-03-25 12:45:00|6648.3|6633.3|6645.5|6630.5|6650.7|6635.7|6644.8|6629.8|54
1742907000000|2025-03-25 12:50:00|6644.5|6629.5|6636.6|6621.6|6646.5|6631.5|6635.1|6620.1|164
1742907300000|2025-03-25 12:55:00|6638.3|6623.3|6639|6624|6645.5|6630.5|6638.3|6623.3|108
1742907600000|2025-03-25 13:00:00|6637.8|6622.8|6636|6621|6640|6625|6636|6621|45
1742907900000|2025-03-25 13:05:00|6636.5|6621.5|6626.8|6611.8|6637.2|6622.2|6626.8|6611.8|59
1742908200000|2025-03-25 13:10:00|6625.5|6610.5|6622.6|6607.6|6627|6612|6621.1|6606.1|154
1742908500000|2025-03-25 13:15:00|6623.4|6608.4|6619.7|6604.7|6623.4|6608.4|6619.1|6604.1|61
1742908800000|2025-03-25 13:20:00|6619.5|6604.5|6616.4|6601.4|6619.5|6604.5|6613.2|6598.2|146
1742909100000|2025-03-25 13:25:00|6617.5|6602.5|6626.7|6611.7|6626.7|6611.7|6613.5|6598.5|233
1742909400000|2025-03-25 13:30:00|6626.4|6611.4|6636.9|6621.9|6641.2|6626.2|6626.4|6611.4|205
1742909700000|2025-03-25 13:35:00|6636.2|6621.2|6633.6|6618.6|6636.9|6621.9|6629.2|6614.2|215
1742910000000|2025-03-25 13:40:00|6634.9|6619.9|6632.8|6617.8|6638.7|6623.7|6630.1|6615.1|92
1742910300000|2025-03-25 13:45:00|6633.1|6618.1|6626.2|6611.2|6637.9|6622.9|6624.7|6609.7|153
1742910600000|2025-03-25 13:50:00|6626|6611|6617.6|6602.6|6627.5|6612.5|6617.1|6602.1|231
1742910900000|2025-03-25 13:55:00|6616.9|6601.9|6617.6|6602.6|6620.8|6605.8|6616.1|6601.1|76
1742911200000|2025-03-25 14:00:00|6617.2|6602.2|6621.9|6606.9|6625.6|6610.6|6616.7|6601.7|232
1742911500000|2025-03-25 14:05:00|6621.2|6606.2|6623.6|6608.6|6627.1|6612.1|6621.2|6606.2|54
1742911800000|2025-03-25 14:10:00|6623.4|6608.4|6624.2|6609.2|6626.7|6611.7|6622.6|6607.6|150
1742912100000|2025-03-25 14:15:00|6621.8|6606.8|6621|6606|6623.2|6608.2|6618.8|6603.8|122
1742912400000|2025-03-25 14:20:00|6621.5|6606.5|6617.3|6602.3|6621.5|6606.5|6617.3|6602.3|36
1742912700000|2025-03-25 14:25:00|6619.3|6604.3|6621.5|6606.5|6623|6608|6619.3|6604.3|63
1742913000000|2025-03-25 14:30:00|6621.3|6606.3|6621|6606|6623|6608|6615.6|6600.6|231
1742913300000|2025-03-25 14:35:00|6620.6|6605.6|6626.3|6611.3|6626.5|6611.5|6620.6|6605.6|96
1742913600000|2025-03-25 14:40:00|6625.8|6610.8|6622|6607|6627.8|6612.8|6620.5|6605.5|62
1742913900000|2025-03-25 14:45:00|6622.3|6607.3|6627.3|6612.3|6629.3|6614.3|6620|6605|198
1742914200000|2025-03-25 14:50:00|6627|6612|6623|6608|6627.8|6612.8|6621.8|6606.8|60
1742914500000|2025-03-25 14:55:00|6623.2|6608.2|6616.2|6601.2|6624.8|6609.8|6615|6600|583
1742914800000|2025-03-25 15:00:00|6616.5|6601.5|6613.4|6598.4|6617|6602|6610.1|6595.1|175
1742915100000|2025-03-25 15:05:00|6613.5|6598.5|6613.3|6598.3|6616.7|6601.7|6611|6596|59
1742915400000|2025-03-25 15:10:00|6613.5|6598.5|6612.2|6597.2|6613.8|6598.8|6608.9|6593.9|77
1742915700000|2025-03-25 15:15:00|6612.4|6597.4|6606.7|6591.7|6614.9|6599.9|6606.2|6591.2|189
1742916000000|2025-03-25 15:20:00|6606.4|6591.4|6601.6|6586.6|6606.7|6591.7|6599.1|6584.1|165
1742916300000|2025-03-25 15:25:00|6602.6|6587.6|6603.1|6588.1|6604.1|6589.1|6598.4|6583.4|234
1742916600000|2025-03-25 15:30:00|6602.6|6587.6|6599.6|6584.6|6602.6|6587.6|6598.1|6583.1|90
1742916900000|2025-03-25 15:35:00|6599.1|6584.1|6603.3|6588.3|6605.6|6590.6|6598.6|6583.6|87
1742917200000|2025-03-25 15:40:00|6605.1|6590.1|6602.9|6587.9|6606.1|6591.1|6600.4|6585.4|174
1742917500000|2025-03-25 15:45:00|6602.1|6587.1|6597.9|6582.9|6602.6|6587.6|6596.5|6581.5|51
1742917800000|2025-03-25 15:50:00|6598.2|6583.2|6601.9|6586.9|6603.2|6588.2|6597|6582|170
1742918100000|2025-03-25 15:55:00|6602.1|6587.1|6613.4|6598.4|6613.6|6598.6|6601.9|6586.9|254
1742918400000|2025-03-25 16:00:00|6612.1|6597.1|6605.8|6590.8|6612.1|6597.1|6602.9|6587.9|110
1742918700000|2025-03-25 16:05:00|6606.1|6591.1|6610.2|6595.2|6610.2|6595.2|6605|6590|92
1742919000000|2025-03-25 16:10:00|6610|6595|6612.8|6597.8|6613.8|6598.8|6607.4|6592.4|263
1742919300000|2025-03-25 16:15:00|6612.5|6597.5|6622.6|6607.6|6624.6|6609.6|6611.6|6596.6|235
1742919600000|2025-03-25 16:20:00|6623.6|6608.6|6620.7|6605.7|6624.5|6609.5|6618.7|6603.7|74
1742919900000|2025-03-25 16:25:00|6621|6606|6620.7|6605.7|6623.7|6608.7|6618.4|6603.4|60
1742920200000|2025-03-25 16:30:00|6620.4|6605.4|6618.8|6603.8|6621|6606|6616.3|6601.3|94
1742920500000|2025-03-25 16:35:00|6619|6604|6619.5|6604.5|6620|6605|6616.8|6601.8|33
1742920800000|2025-03-25 16:40:00|6620|6605|6625.2|6610.2|6626.9|6611.9|6619.8|6604.8|113
1742921100000|2025-03-25 16:45:00|6625.4|6610.4|6618.9|6603.9|6625.4|6610.4|6616.7|6601.7|91
1742921400000|2025-03-25 16:50:00|6618.6|6603.6|6612.2|6597.2|6618.6|6603.6|6611.3|6596.3|102
1742921700000|2025-03-25 16:55:00|6612.7|6597.7|6609.5|6594.5|6612.7|6597.7|6606|6591|95
1742922000000|2025-03-25 17:00:00|6609.3|6594.3|6611|6596|6612|6597|6608.8|6593.8|41
1742922300000|2025-03-25 17:05:00|6611.5|6596.5|6611.1|6596.1|6611.6|6596.6|6607.1|6592.1|69
1742922600000|2025-03-25 17:10:00|6610.9|6595.9|6612.5|6597.5|6614.6|6599.6|6610.9|6595.9|259
1742922900000|2025-03-25 17:15:00|6612.8|6597.8|6609|6594|6614|6599|6607.3|6592.3|66
1742923200000|2025-03-25 17:20:00|6609.3|6594.3|6608.3|6593.3|6609.5|6594.5|6606.5|6591.5|123
1742923500000|2025-03-25 17:25:00|6608|6593|6601.5|6586.5|6608.4|6593.4|6601.5|6586.5|137
1742923800000|2025-03-25 17:30:00|6600.5|6585.5|6607.4|6592.4|6608.9|6593.9|6600.5|6585.5|157
1742924100000|2025-03-25 17:35:00|6607.1|6592.1|6612.7|6597.7|6613.4|6598.4|6604.7|6589.7|278
1742924400000|2025-03-25 17:40:00|6612.3|6597.3|6615.4|6600.4|6618.4|6603.4|6612.3|6597.3|254
1742924700000|2025-03-25 17:45:00|6615.7|6600.7|6617.4|6602.4|6620.1|6605.1|6615.7|6600.7|110
1742925000000|2025-03-25 17:50:00|6616.9|6601.9|6615|6600|6616.9|6601.9|6613.5|6598.5|41
1742925300000|2025-03-25 17:55:00|6616.4|6601.4|6617.4|6602.4|6617.6|6602.6|6615.4|6600.4|48
1742925600000|2025-03-25 18:00:00|6617.6|6602.6|6622.4|6607.4|6626.6|6611.6|6612.8|6597.8|238
1742925900000|2025-03-25 18:05:00|6621.9|6606.9|6622.3|6607.3|6627|6612|6617.9|6602.9|212
1742926200000|2025-03-25 18:10:00|6622|6607|6618.8|6603.8|6626|6611|6616.4|6601.4|594
1742926500000|2025-03-25 18:15:00|6619.3|6604.3|6619.4|6604.4|6625.1|6610.1|6618.9|6603.9|201
1742950800000|2025-03-26 01:00:00|6627.2|6612.2|6612.7|6597.7|6629.6|6614.6|6609.3|6594.3|64
1742951100000|2025-03-26 01:05:00|6612.3|6597.3|6611.8|6596.8|6612.5|6597.5|6610.9|6595.9|7
1742951400000|2025-03-26 01:10:00|6610.9|6595.9|6613.4|6598.4|6614.6|6599.6|6609.4|6594.4|7
1742951700000|2025-03-26 01:15:00|6613.1|6598.1|6611.7|6596.7|6615.1|6600.1|6611.4|6596.4|6
1742952000000|2025-03-26 01:20:00|6611.9|6596.9|6615.7|6600.7|6615.9|6600.9|6611.9|6596.9|13
1742952300000|2025-03-26 01:25:00|6615.4|6600.4|6615.4|6600.4|6615.7|6600.7|6614.9|6599.9|3
1742952600000|2025-03-26 01:30:00|6614.7|6599.7|6614.9|6599.9|6615.4|6600.4|6614.1|6599.1|1
1742952900000|2025-03-26 01:35:00|6614.4|6599.4|6612.8|6597.8|6614.8|6599.8|6612.8|6597.8|14
1742953200000|2025-03-26 01:40:00|6612.6|6597.6|6613|6598|6613.6|6598.6|6612.6|6597.6|0
1742953500000|2025-03-26 01:45:00|6613.3|6598.3|6613.1|6598.1|6613.6|6598.6|6612.6|6597.6|1
1742953800000|2025-03-26 01:50:00|6612.8|6597.8|6613.8|6598.8|6613.8|6598.8|6610.8|6595.8|6
1742954100000|2025-03-26 01:55:00|6614|6599|6623.3|6608.3|6626.3|6611.3|6612.6|6597.6|56
1742954400000|2025-03-26 02:00:00|6623.5|6608.5|6624.7|6609.7|6624.8|6609.8|6621|6606|1
1742954700000|2025-03-26 02:05:00|6625|6610|6626.4|6611.4|6630.7|6615.7|6624.1|6609.1|16
1742955000000|2025-03-26 02:10:00|6626.1|6611.1|6622.2|6607.2|6626.4|6611.4|6620.7|6605.7|4
1742955300000|2025-03-26 02:15:00|6622.4|6607.4|6620.6|6605.6|6622.4|6607.4|6620.6|6605.6|0
1742955600000|2025-03-26 02:20:00|6620.9|6605.9|6621.4|6606.4|6621.4|6606.4|6620.4|6605.4|32
1742955900000|2025-03-26 02:25:00|6622.1|6607.1|6620.2|6605.2|6622.6|6607.6|6620.2|6605.2|2
1742956200000|2025-03-26 02:30:00|6620|6605|6616.8|6601.8|6620.2|6605.2|6615.3|6600.3|10
1742956500000|2025-03-26 02:35:00|6616.6|6601.6|6616.8|6601.8|6617.3|6602.3|6615.3|6600.3|1
1742956800000|2025-03-26 02:40:00|6616.3|6601.3|6618.5|6603.5|6620|6605|6616.3|6601.3|7
1742957100000|2025-03-26 02:45:00|6618.8|6603.8|6621.7|6606.7|6621.7|6606.7|6618.8|6603.8|1
1742957400000|2025-03-26 02:50:00|6621.9|6606.9|6621.2|6606.2|6622.7|6607.7|6621.2|6606.2|0
1742957700000|2025-03-26 02:55:00|6621.4|6606.4|6620.1|6605.1|6621.7|6606.7|6618.4|6603.4|3
1742958000000|2025-03-26 03:00:00|6619.8|6604.8|6620|6605|6620.2|6605.2|6619.1|6604.1|0
1742958300000|2025-03-26 03:05:00|6619.8|6604.8|6624.4|6609.4|6624.4|6609.4|6619.5|6604.5|3
1742958600000|2025-03-26 03:10:00|6624.7|6609.7|6622|6607|6625|6610|6622|6607|1
1742958900000|2025-03-26 03:15:00|6621.7|6606.7|6621.2|6606.2|6623.5|6608.5|6621.2|6606.2|0
1742959200000|2025-03-26 03:20:00|6622.2|6607.2|6631.2|6616.2|6636.4|6621.4|6621.7|6606.7|36
1742959500000|2025-03-26 03:25:00|6632.2|6617.2|6632.8|6617.8|6634.2|6619.2|6630.7|6615.7|16
1742959800000|2025-03-26 03:30:00|6632.4|6617.4|6628.1|6613.1|6632.4|6617.4|6626.8|6611.8|5
1742960100000|2025-03-26 03:35:00|6627.8|6612.8|6628.2|6613.2|6628.3|6613.3|6627.1|6612.1|0
1742960400000|2025-03-26 03:40:00|6628.5|6613.5|6627.5|6612.5|6628.7|6613.7|6626.5|6611.5|0
1742960700000|2025-03-26 03:45:00|6627.8|6612.8|6628.2|6613.2|6628.5|6613.5|6627.8|6612.8|0
1742961000000|2025-03-26 03:50:00|6628.4|6613.4|6628.2|6613.2|6629.7|6614.7|6627.5|6612.5|1
1742961300000|2025-03-26 03:55:00|6628.5|6613.5|6627.6|6612.6|6628.5|6613.5|6625.9|6610.9|0
1742961600000|2025-03-26 04:00:00|6627.8|6612.8|6628.1|6613.1|6629|6614|6627.8|6612.8|1
1742961900000|2025-03-26 04:05:00|6627.8|6612.8|6627.6|6612.6|6628.6|6613.6|6627.6|6612.6|0
1742962200000|2025-03-26 04:10:00|6627.1|6612.1|6627.6|6612.6|6627.6|6612.6|6627.1|6612.1|0
1742962500000|2025-03-26 04:15:00|6628.1|6613.1|6628.3|6613.3|6628.6|6613.6|6628.1|6613.1|0
1742962800000|2025-03-26 04:20:00|6627.6|6612.6|6627.3|6612.3|6627.6|6612.6|6626.6|6611.6|0
1742963100000|2025-03-26 04:25:00|6627.6|6612.6|6628.8|6613.8|6628.8|6613.8|6627.6|6612.6|0
1742963400000|2025-03-26 04:30:00|6628.6|6613.6|6626.9|6611.9|6629.6|6614.6|6625.6|6610.6|3
1742963700000|2025-03-26 04:35:00|6628.1|6613.1|6627.3|6612.3|6628.1|6613.1|6626.9|6611.9|1
1742964000000|2025-03-26 04:40:00|6627.1|6612.1|6627.6|6612.6|6627.6|6612.6|6627.1|6612.1|0
1742964300000|2025-03-26 04:45:00|6628|6613|6626.8|6611.8|6628|6613|6626.6|6611.6|1
1742964600000|2025-03-26 04:50:00|6627.1|6612.1|6628.4|6613.4|6628.4|6613.4|6627.1|6612.1|0
1742964900000|2025-03-26 04:55:00|6627.2|6612.2|6628.1|6613.1|6628.4|6613.4|6627.2|6612.2|0
1742965200000|2025-03-26 05:00:00|6627.3|6612.3|6626|6611|6628|6613|6626|6611|2
1742965500000|2025-03-26 05:05:00|6625.7|6610.7|6626.4|6611.4|6626.4|6611.4|6625.7|6610.7|0
1742965800000|2025-03-26 05:10:00|6627.7|6612.7|6626.5|6611.5|6628.1|6613.1|6626.5|6611.5|1
1742966100000|2025-03-26 05:15:00|6626|6611|6627.2|6612.2|6627.5|6612.5|6626|6611|0
1742966400000|2025-03-26 05:20:00|6626.7|6611.7|6627.5|6612.5|6627.7|6612.7|6626.7|6611.7|2
1742966700000|2025-03-26 05:25:00|6627.2|6612.2|6626.7|6611.7|6628.2|6613.2|6626.7|6611.7|0
1742967000000|2025-03-26 05:30:00|6626.5|6611.5|6629.2|6614.2|6629.7|6614.7|6626.5|6611.5|2
1742967300000|2025-03-26 05:35:00|6629.4|6614.4|6631.7|6616.7|6631.9|6616.9|6627.7|6612.7|4
1742967600000|2025-03-26 05:40:00|6632.4|6617.4|6635.2|6620.2|6635.7|6620.7|6631.4|6616.4|7
1742967900000|2025-03-26 05:45:00|6634.9|6619.9|6632|6617|6635.4|6620.4|6631.6|6616.6|14
1742968200000|2025-03-26 05:50:00|6632.2|6617.2|6632|6617|6633|6618|6632|6617|0
1742968500000|2025-03-26 05:55:00|6631.5|6616.5|6632.5|6617.5|6633|6618|6631.5|6616.5|2
1742968800000|2025-03-26 06:00:00|6632.7|6617.7|6628.3|6613.3|6633|6618|6628|6613|2
1742969100000|2025-03-26 06:05:00|6631.8|6616.8|6632.1|6617.1|6633.8|6618.8|6631.8|6616.8|4
1742969400000|2025-03-26 06:10:00|6631.8|6616.8|6631.5|6616.5|6631.8|6616.8|6631|6616|0
1742969700000|2025-03-26 06:15:00|6631.7|6616.7|6631.3|6616.3|6632.3|6617.3|6631.3|6616.3|0
1742970000000|2025-03-26 06:20:00|6631.5|6616.5|6633|6618|6633|6618|6631.3|6616.3|0
1742970300000|2025-03-26 06:25:00|6633.3|6618.3|6634.5|6619.5|6634.5|6619.5|6632.5|6617.5|0
1742970600000|2025-03-26 06:30:00|6634.3|6619.3|6634|6619|6634.5|6619.5|6634|6619|1
1742970900000|2025-03-26 06:35:00|6633.7|6618.7|6632.8|6617.8|6633.7|6618.7|6632.8|6617.8|0
1742971200000|2025-03-26 06:40:00|6632.9|6617.9|6632.9|6617.9|6633.4|6618.4|6632.9|6617.9|0
1742971500000|2025-03-26 06:45:00|6632.4|6617.4|6633.4|6618.4|6633.9|6618.9|6631.4|6616.4|1
1742971800000|2025-03-26 06:50:00|6633.6|6618.6|6629.2|6614.2|6634.6|6619.6|6626.9|6611.9|53
1742972100000|2025-03-26 06:55:00|6627.9|6612.9|6631.7|6616.7|6633.9|6618.9|6627.9|6612.9|3
1742972400000|2025-03-26 07:00:00|6631.5|6616.5|6630.7|6615.7|6631.9|6616.9|6629.9|6614.9|1
1742972700000|2025-03-26 07:05:00|6630.4|6615.4|6626.4|6611.4|6630.6|6615.6|6626.4|6611.4|30
1742973000000|2025-03-26 07:10:00|6626.1|6611.1|6621.7|6606.7|6626.1|6611.1|6620.7|6605.7|35
1742973300000|2025-03-26 07:15:00|6622.3|6607.3|6624.9|6609.9|6624.9|6609.9|6621.8|6606.8|10
1742973600000|2025-03-26 07:20:00|6625.1|6610.1|6625.2|6610.2|6625.5|6610.5|6622.9|6607.9|0
1742973900000|2025-03-26 07:25:00|6624.9|6609.9|6623.4|6608.4|6625.4|6610.4|6621.9|6606.9|1
1742974200000|2025-03-26 07:30:00|6622.5|6607.5|6623.3|6608.3|6625.1|6610.1|6621.7|6606.7|4
1742974500000|2025-03-26 07:35:00|6622.8|6607.8|6625.2|6610.2|6625.2|6610.2|6622.8|6607.8|0
1742974800000|2025-03-26 07:40:00|6626|6611|6625.9|6610.9|6627.2|6612.2|6625.5|6610.5|1
1742975100000|2025-03-26 07:45:00|6626.2|6611.2|6628.2|6613.2|6628.7|6613.7|6625.7|6610.7|5
1742975400000|2025-03-26 07:50:00|6627.9|6612.9|6628.8|6613.8|6629.2|6614.2|6627.7|6612.7|0
1742975700000|2025-03-26 07:55:00|6629|6614|6624.5|6609.5|6629.7|6614.7|6623.2|6608.2|15
1742976000000|2025-03-26 08:00:00|6624.2|6609.2|6626|6611|6626.2|6611.2|6623|6608|6
1742976300000|2025-03-26 08:05:00|6625.7|6610.7|6624.7|6609.7|6626.2|6611.2|6624.5|6609.5|1
1742976600000|2025-03-26 08:10:00|6625|6610|6628.3|6613.3|6628.8|6613.8|6624|6609|42
1742976900000|2025-03-26 08:15:00|6627.5|6612.5|6626.5|6611.5|6628|6613|6626.5|6611.5|0
1742977200000|2025-03-26 08:20:00|6626.8|6611.8|6627.5|6612.5|6627.8|6612.8|6625.8|6610.8|5
1742977500000|2025-03-26 08:25:00|6628|6613|6629.2|6614.2|6629.2|6614.2|6627.4|6612.4|2
1742977800000|2025-03-26 08:30:00|6633.1|6618.1|6636.3|6621.3|6636.3|6621.3|6632.7|6617.7|34
1742978100000|2025-03-26 08:35:00|6635.8|6620.8|6636.3|6621.3|6637|6622|6634.3|6619.3|16
1742978400000|2025-03-26 08:40:00|6636.6|6621.6|6638.8|6623.8|6641.3|6626.3|6636.6|6621.6|22
1742978700000|2025-03-26 08:45:00|6638.4|6623.4|6639.5|6624.5|6640.3|6625.3|6636.8|6621.8|16
1742979000000|2025-03-26 08:50:00|6642|6627|6640.3|6625.3|6643.3|6628.3|6639.8|6624.8|20
1742979300000|2025-03-26 08:55:00|6639.9|6624.9|6637.3|6622.3|6641.5|6626.5|6637.3|6622.3|24
1742979600000|2025-03-26 09:00:00|6637.1|6622.1|6642|6627|6642.3|6627.3|6636.8|6621.8|18
1742979900000|2025-03-26 09:05:00|6641.7|6626.7|6641.7|6626.7|6642.5|6627.5|6640|6625|18
1742980200000|2025-03-26 09:10:00|6642|6627|6641.3|6626.3|6642.5|6627.5|6640|6625|13
1742980500000|2025-03-26 09:15:00|6640.7|6625.7|6642|6627|6642|6627|6639.3|6624.3|3
1742980800000|2025-03-26 09:20:00|6642.2|6627.2|6640.5|6625.5|6642.5|6627.5|6640.5|6625.5|47
1742981100000|2025-03-26 09:25:00|6641|6626|6642.5|6627.5|6642.5|6627.5|6639.7|6624.7|6
1742981400000|2025-03-26 09:30:00|6646.5|6631.5|6645.6|6630.6|6646.5|6631.5|6643.6|6628.6|14
1742981700000|2025-03-26 09:35:00|6644.8|6629.8|6646.1|6631.1|6646.1|6631.1|6641.6|6626.6|11
1742982000000|2025-03-26 09:40:00|6645.6|6630.6|6646.1|6631.1|6647.1|6632.1|6645.6|6630.6|1
1742982300000|2025-03-26 09:45:00|6645.6|6630.6|6644.8|6629.8|6645.8|6630.8|6642.3|6627.3|12
1742982600000|2025-03-26 09:50:00|6645.3|6630.3|6644.8|6629.8|6646.6|6631.6|6644.3|6629.3|14
1742982900000|2025-03-26 09:55:00|6645|6630|6643.4|6628.4|6645|6630|6642.3|6627.3|13
1742983200000|2025-03-26 10:00:00|6641.6|6626.6|6639.4|6624.4|6642.6|6627.6|6639.4|6624.4|8
1742983500000|2025-03-26 10:05:00|6642.2|6627.2|6640.3|6625.3|6642.9|6627.9|6638.8|6623.8|18
1742983800000|2025-03-26 10:10:00|6640|6625|6643.9|6628.9|6643.9|6628.9|6640|6625|2
1742984100000|2025-03-26 10:15:00|6641.9|6626.9|6638.4|6623.4|6643|6628|6638.2|6623.2|21
1742984400000|2025-03-26 10:20:00|6638.6|6623.6|6642.9|6627.9|6643.3|6628.3|6638.6|6623.6|4
1742984700000|2025-03-26 10:25:00|6642.4|6627.4|6640.1|6625.1|6642.4|6627.4|6637.1|6622.1|3
1742985000000|2025-03-26 10:30:00|6639.6|6624.6|6639.9|6624.9|6640.1|6625.1|6638.3|6623.3|0
1742985300000|2025-03-26 10:35:00|6639.7|6624.7|6641.6|6626.6|6641.8|6626.8|6639.6|6624.6|1
1742985600000|2025-03-26 10:40:00|6641.1|6626.1|6642.3|6627.3|6642.8|6627.8|6640.4|6625.4|5
1742985900000|2025-03-26 10:45:00|6642.5|6627.5|6642.8|6627.8|6644.4|6629.4|6642.3|6627.3|8
1742986200000|2025-03-26 10:50:00|6643.4|6628.4|6650.7|6635.7|6650.7|6635.7|6643.4|6628.4|43
1742986500000|2025-03-26 10:55:00|6650.5|6635.5|6651|6636|6652.7|6637.7|6650.2|6635.2|11
1742986800000|2025-03-26 11:00:00|6652|6637|6648.8|6633.8|6654|6639|6648.8|6633.8|21
1742987100000|2025-03-26 11:05:00|6650.8|6635.8|6651.6|6636.6|6653.8|6638.8|6650.8|6635.8|17
1742987400000|2025-03-26 11:10:00|6651.8|6636.8|6654.2|6639.2|6654.3|6639.3|6651.6|6636.6|32
1742987700000|2025-03-26 11:15:00|6654|6639|6653.6|6638.6|6654.7|6639.7|6652.2|6637.2|21
1742988000000|2025-03-26 11:20:00|6653.7|6638.7|6654.1|6639.1|6654.1|6639.1|6653.1|6638.1|9
1742988300000|2025-03-26 11:25:00|6652.9|6637.9|6652.6|6637.6|6655.4|6640.4|6652.2|6637.2|56
1742988600000|2025-03-26 11:30:00|6652.9|6637.9|6661.7|6646.7|6661.7|6646.7|6651.9|6636.9|58
1742988900000|2025-03-26 11:35:00|6662.7|6647.7|6667.2|6652.2|6667.7|6652.7|6662|6647|105
1742989200000|2025-03-26 11:40:00|6667.4|6652.4|6670.4|6655.4|6676.4|6661.4|6667.4|6652.4|257
1742989500000|2025-03-26 11:45:00|6671.1|6656.1|6674.4|6659.4|6675.9|6660.9|6670.4|6655.4|52
1742989800000|2025-03-26 11:50:00|6675.1|6660.1|6668.3|6653.3|6677.1|6662.1|6663.9|6648.9|100
1742990100000|2025-03-26 11:55:00|6668.1|6653.1|6666.1|6651.1|6670.1|6655.1|6666.1|6651.1|20
1742990400000|2025-03-26 12:00:00|6665.5|6650.5|6661.6|6646.6|6670.1|6655.1|6661.6|6646.6|119
1742990700000|2025-03-26 12:05:00|6662.3|6647.3|6665.5|6650.5|6666.3|6651.3|6661.1|6646.1|53
1742991000000|2025-03-26 12:10:00|6666.1|6651.1|6668.4|6653.4|6671.3|6656.3|6663.4|6648.4|203
1742991300000|2025-03-26 12:15:00|6669.6|6654.6|6664.4|6649.4|6670.6|6655.6|6664.4|6649.4|130
1742991600000|2025-03-26 12:20:00|6664.5|6649.5|6662.9|6647.9|6669.7|6654.7|6661.2|6646.2|298
1742991900000|2025-03-26 12:25:00|6663.2|6648.2|6669.4|6654.4|6671.6|6656.6|6663.2|6648.2|96
1742992200000|2025-03-26 12:30:00|6669.2|6654.2|6665|6650|6669.7|6654.7|6664.7|6649.7|83
1742992500000|2025-03-26 12:35:00|6664.7|6649.7|6671.4|6656.4|6671.4|6656.4|6663.7|6648.7|48
1742992800000|2025-03-26 12:40:00|6670.7|6655.7|6673.4|6658.4|6678.2|6663.2|6670.2|6655.2|135
1742993100000|2025-03-26 12:45:00|6673.7|6658.7|6674.2|6659.2|6676.2|6661.2|6672.7|6657.7|43
1742993400000|2025-03-26 12:50:00|6674.6|6659.6|6679.4|6664.4|6686.3|6671.3|6674.6|6659.6|167
1742993700000|2025-03-26 12:55:00|6679.1|6664.1|6684.8|6669.8|6686|6671|6677.1|6662.1|259
1742994000000|2025-03-26 13:00:00|6685.8|6670.8|6683.1|6668.1|6688.1|6673.1|6681.1|6666.1|136
1742994300000|2025-03-26 13:05:00|6682.8|6667.8|6682.3|6667.3|6685.5|6670.5|6680.8|6665.8|85
1742994600000|2025-03-26 13:10:00|6681.6|6666.6|6679.8|6664.8|6682.8|6667.8|6679.1|6664.1|38
1742994900000|2025-03-26 13:15:00|6679.3|6664.3|6677.3|6662.3|6683|6668|6671.8|6656.8|234
1742995200000|2025-03-26 13:20:00|6677.2|6662.2|6680.2|6665.2|6680.7|6665.7|6673.7|6658.7|126
1742995500000|2025-03-26 13:25:00|6680.4|6665.4|6673.4|6658.4|6681.7|6666.7|6670.9|6655.9|59
1742995800000|2025-03-26 13:30:00|6673.2|6658.2|6674.3|6659.3|6676.8|6661.8|6670.1|6655.1|144
1742996100000|2025-03-26 13:35:00|6674.6|6659.6|6682|6667|6682|6667|6674.3|6659.3|160
1742996400000|2025-03-26 13:40:00|6681.6|6666.6|6701|6686|6701.5|6686.5|6681.6|6666.6|275
1742996700000|2025-03-26 13:45:00|6701.2|6686.2|6699.4|6684.4|6701.2|6686.2|6695|6680|198
1742997000000|2025-03-26 13:50:00|6699.7|6684.7|6695.7|6680.7|6703.1|6688.1|6694.7|6679.7|186
1742997300000|2025-03-26 13:55:00|6693.9|6678.9|6692.6|6677.6|6694|6679|6685|6670|174
1742997600000|2025-03-26 14:00:00|6690.2|6675.2|6687.5|6672.5|6691|6676|6686.2|6671.2|101
1742997900000|2025-03-26 14:05:00|6687.7|6672.7|6694.4|6679.4|6697.4|6682.4|6686.4|6671.4|148
1742998200000|2025-03-26 14:10:00|6694.2|6679.2|6697.6|6682.6|6697.9|6682.9|6691.9|6676.9|161
1742998500000|2025-03-26 14:15:00|6697.3|6682.3|6698.8|6683.8|6701.8|6686.8|6696.9|6681.9|98
1742998800000|2025-03-26 14:20:00|6697.6|6682.6|6691.9|6676.9|6697.6|6682.6|6691.4|6676.4|59
1742999100000|2025-03-26 14:25:00|6691.4|6676.4|6695|6680|6698.5|6683.5|6691.4|6676.4|154
1742999400000|2025-03-26 14:30:00|6700.5|6685.5|6698.7|6683.7|6701.7|6686.7|6695.6|6680.6|185
1742999700000|2025-03-26 14:35:00|6699.3|6684.3|6698.2|6683.2|6702.4|6687.4|6696.7|6681.7|184
1743000000000|2025-03-26 14:40:00|6698|6683|6691|6676|6698.2|6683.2|6687.8|6672.8|181
1743000300000|2025-03-26 14:45:00|6691.2|6676.2|6688.3|6673.3|6693.3|6678.3|6686.1|6671.1|165
1743000600000|2025-03-26 14:50:00|6688.6|6673.6|6693.6|6678.6|6697.4|6682.4|6688.3|6673.3|73
1743000900000|2025-03-26 14:55:00|6693.3|6678.3|6694|6679|6696.8|6681.8|6691.6|6676.6|61
1743001200000|2025-03-26 15:00:00|6694.8|6679.8|6690|6675|6696.7|6681.7|6689.6|6674.6|85
1743001500000|2025-03-26 15:05:00|6689.8|6674.8|6688.5|6673.5|6692.7|6677.7|6688.5|6673.5|45
1743001800000|2025-03-26 15:10:00|6688|6673|6686|6671|6689|6674|6685|6670|53
1743002100000|2025-03-26 15:15:00|6686.3|6671.3|6687.7|6672.7|6687.7|6672.7|6684.3|6669.3|48
1743002400000|2025-03-26 15:20:00|6687.5|6672.5|6679.8|6664.8|6687.5|6672.5|6679.8|6664.8|53
1743002700000|2025-03-26 15:25:00|6680.3|6665.3|6678.6|6663.6|6681|6666|6675|6660|239
1743003000000|2025-03-26 15:30:00|6678.8|6663.8|6681.9|6666.9|6682.9|6667.9|6678.8|6663.8|55
1743003300000|2025-03-26 15:35:00|6682.8|6667.8|6683.6|6668.6|6683.9|6668.9|6679.7|6664.7|55
1743003600000|2025-03-26 15:40:00|6683.9|6668.9|6682.7|6667.7|6684.1|6669.1|6678|6663|111
1743003900000|2025-03-26 15:45:00|6678.7|6663.7|6683.4|6668.4|6687|6672|6678.7|6663.7|448
1743004200000|2025-03-26 15:50:00|6683.9|6668.9|6682.9|6667.9|6685.1|6670.1|6682.7|6667.7|45
1743004500000|2025-03-26 15:55:00|6684.1|6669.1|6692.9|6677.9|6692.9|6677.9|6682.9|6667.9|113
1743004800000|2025-03-26 16:00:00|6693.1|6678.1|6690.8|6675.8|6693.1|6678.1|6686.1|6671.1|139
1743005100000|2025-03-26 16:05:00|6691.3|6676.3|6682.8|6667.8|6691.6|6676.6|6682.4|6667.4|61
1743005400000|2025-03-26 16:10:00|6683.1|6668.1|6685|6670|6686.1|6671.1|6681.3|6666.3|66
1743005700000|2025-03-26 16:15:00|6685.3|6670.3|6689|6674|6691|6676|6685.3|6670.3|93
1743006000000|2025-03-26 16:20:00|6689.2|6674.2|6686.8|6671.8|6689.2|6674.2|6685.3|6670.3|40
1743006300000|2025-03-26 16:25:00|6687.1|6672.1|6684.8|6669.8|6688.6|6673.6|6683.1|6668.1|40
1743006600000|2025-03-26 16:30:00|6685.1|6670.1|6679.7|6664.7|6685.8|6670.8|6678.1|6663.1|101
1743006900000|2025-03-26 16:35:00|6680|6665|6679.5|6664.5|6682.5|6667.5|6677.8|6662.8|49
1743007200000|2025-03-26 16:40:00|6679.2|6664.2|6679.5|6664.5|6684.7|6669.7|6679|6664|85
1743007500000|2025-03-26 16:45:00|6679.7|6664.7|6679|6664|6684.7|6669.7|6676.3|6661.3|113
1743007800000|2025-03-26 16:50:00|6679.2|6664.2|6675.7|6660.7|6679.5|6664.5|6675.7|6660.7|71
1743008100000|2025-03-26 16:55:00|6675.4|6660.4|6673.7|6658.7|6678.2|6663.2|6673.5|6658.5|63
1743008400000|2025-03-26 17:00:00|6673.5|6658.5|6670.2|6655.2|6675.2|6660.2|6668.2|6653.2|75
1743008700000|2025-03-26 17:05:00|6671.1|6656.1|6673.1|6658.1|6673.3|6658.3|6670.2|6655.2|112
1743009000000|2025-03-26 17:10:00|6673.7|6658.7|6676.1|6661.1|6677.1|6662.1|6673.7|6658.7|68
1743009300000|2025-03-26 17:15:00|6675.8|6660.8|6672.3|6657.3|6675.8|6660.8|6671.1|6656.1|41
1743009600000|2025-03-26 17:20:00|6672.1|6657.1|6674.3|6659.3|6676.1|6661.1|6671.1|6656.1|45
1743009900000|2025-03-26 17:25:00|6674.1|6659.1|6671.1|6656.1|6676.3|6661.3|6671.1|6656.1|45
1743010200000|2025-03-26 17:30:00|6671.3|6656.3|6668|6653|6673.3|6658.3|6667.8|6652.8|96
1743010500000|2025-03-26 17:35:00|6667.7|6652.7|6664.3|6649.3|6667.7|6652.7|6663.5|6648.5|56
1743010800000|2025-03-26 17:40:00|6664|6649|6664.1|6649.1|6666.3|6651.3|6663.5|6648.5|97
1743011100000|2025-03-26 17:45:00|6664.8|6649.8|6662.6|6647.6|6665.3|6650.3|6661.1|6646.1|147
1743011400000|2025-03-26 17:50:00|6662.8|6647.8|6665.2|6650.2|6666.7|6651.7|6662.3|6647.3|20
1743011700000|2025-03-26 17:55:00|6664.7|6649.7|6664.5|6649.5|6667.7|6652.7|6662.8|6647.8|281
1743012000000|2025-03-26 18:00:00|6665.2|6650.2|6671.7|6656.7|6672.2|6657.2|6664.5|6649.5|166
1743012300000|2025-03-26 18:05:00|6671.2|6656.2|6667.4|6652.4|6671.7|6656.7|6667.4|6652.4|69
1743012600000|2025-03-26 18:10:00|6667.9|6652.9|6669.9|6654.9|6672.9|6657.9|6667.4|6652.4|1570
1743012900000|2025-03-26 18:15:00|6670.2|6655.2|6676.8|6661.8|6679.5|6664.5|6669.5|6654.5|588
1743037200000|2025-03-27 01:00:00|6666.4|6651.4|6654.3|6639.3|6668.6|6653.6|6650.1|6635.1|108
1743037500000|2025-03-27 01:05:00|6654.5|6639.5|6665.9|6650.9|6666.1|6651.1|6654.5|6639.5|26
1743037800000|2025-03-27 01:10:00|6665.6|6650.6|6665.8|6650.8|6671.1|6656.1|6665.6|6650.6|19
1743038100000|2025-03-27 01:15:00|6666.8|6651.8|6668.4|6653.4|6671.6|6656.6|6666.8|6651.8|20
1743038400000|2025-03-27 01:20:00|6668.1|6653.1|6669.6|6654.6|6670.3|6655.3|6664.9|6649.9|16
1743038700000|2025-03-27 01:25:00|6668.6|6653.6|6676.5|6661.5|6676.5|6661.5|6668.3|6653.3|9
1743039000000|2025-03-27 01:30:00|6675.3|6660.3|6670|6655|6675.7|6660.7|6670|6655|2
1743039300000|2025-03-27 01:35:00|6670.3|6655.3|6667|6652|6672.2|6657.2|6666.8|6651.8|4
1743039600000|2025-03-27 01:40:00|6666.4|6651.4|6664.8|6649.8|6666.4|6651.4|6663.1|6648.1|7
1743039900000|2025-03-27 01:45:00|6664.1|6649.1|6665.5|6650.5|6665.8|6650.8|6661.9|6646.9|9
1743040200000|2025-03-27 01:50:00|6665.8|6650.8|6670.5|6655.5|6672.2|6657.2|6665.8|6650.8|7
1743040500000|2025-03-27 01:55:00|6670.7|6655.7|6671|6656|6673|6658|6670.7|6655.7|0
1743040800000|2025-03-27 02:00:00|6671.3|6656.3|6675.2|6660.2|6676|6661|6671.3|6656.3|26
1743041100000|2025-03-27 02:05:00|6675.5|6660.5|6677.9|6662.9|6677.9|6662.9|6675|6660|9
1743041400000|2025-03-27 02:10:00|6677|6662|6673.4|6658.4|6677|6662|6672.5|6657.5|7
1743041700000|2025-03-27 02:15:00|6674.7|6659.7|6678.1|6663.1|6678.1|6663.1|6674.4|6659.4|5
1743042000000|2025-03-27 02:20:00|6679.4|6664.4|6685.6|6670.6|6685.6|6670.6|6679.4|6664.4|10
1743042300000|2025-03-27 02:25:00|6685.3|6670.3|6686.1|6671.1|6686.9|6671.9|6685.1|6670.1|3
1743042600000|2025-03-27 02:30:00|6685.8|6670.8|6691.1|6676.1|6691.1|6676.1|6685.6|6670.6|11
1743042900000|2025-03-27 02:35:00|6693.6|6678.6|6690.1|6675.1|6693.6|6678.6|6688.8|6673.8|11
1743043200000|2025-03-27 02:40:00|6689.6|6674.6|6696.1|6681.1|6696.1|6681.1|6689.1|6674.1|7
1743043500000|2025-03-27 02:45:00|6695.1|6680.1|6697|6682|6699.1|6684.1|6694.5|6679.5|20
1743043800000|2025-03-27 02:50:00|6697.6|6682.6|6695.6|6680.6|6698.1|6683.1|6694.7|6679.7|7
1743044100000|2025-03-27 02:55:00|6695.3|6680.3|6695.6|6680.6|6696.6|6681.6|6695.1|6680.1|3
1743044400000|2025-03-27 03:00:00|6695.4|6680.4|6695.6|6680.6|6697.3|6682.3|6695.1|6680.1|14
1743044700000|2025-03-27 03:05:00|6695.1|6680.1|6695.1|6680.1|6696.6|6681.6|6695.1|6680.1|4
1743045000000|2025-03-27 03:10:00|6695.2|6680.2|6699.7|6684.7|6699.7|6684.7|6694.8|6679.8|9
1743045300000|2025-03-27 03:15:00|6699.3|6684.3|6697.7|6682.7|6700.2|6685.2|6697.7|6682.7|8
1743045600000|2025-03-27 03:20:00|6695.7|6680.7|6695.7|6680.7|6697.2|6682.2|6695.5|6680.5|3
1743045900000|2025-03-27 03:25:00|6696.2|6681.2|6695.5|6680.5|6696.2|6681.2|6695.2|6680.2|2
1743046200000|2025-03-27 03:30:00|6695.7|6680.7|6695.9|6680.9|6698.2|6683.2|6695.4|6680.4|24
1743046500000|2025-03-27 03:35:00|6696.7|6681.7|6697.4|6682.4|6697.4|6682.4|6696.7|6681.7|0
1743046800000|2025-03-27 03:40:00|6697.2|6682.2|6697.4|6682.4|6697.4|6682.4|6696|6681|6
1743047100000|2025-03-27 03:45:00|6699.4|6684.4|6698.7|6683.7|6699.7|6684.7|6698.7|6683.7|0
1743047400000|2025-03-27 03:50:00|6699.2|6684.2|6699.7|6684.7|6699.7|6684.7|6698.5|6683.5|1
1743047700000|2025-03-27 03:55:00|6700|6685|6712.7|6697.7|6716.3|6701.3|6700|6685|67
1743048000000|2025-03-27 04:00:00|6713.2|6698.2|6717.2|6702.2|6717.7|6702.7|6712.7|6697.7|27
1743048300000|2025-03-27 04:05:00|6717.5|6702.5|6715.2|6700.2|6717.5|6702.5|6714.7|6699.7|7
1743048600000|2025-03-27 04:10:00|6714.9|6699.9|6713.7|6698.7|6715.2|6700.2|6712.5|6697.5|2
1743048900000|2025-03-27 04:15:00|6712.2|6697.2|6714.2|6699.2|6714.2|6699.2|6711.7|6696.7|26
1743049200000|2025-03-27 04:20:00|6714.6|6699.6|6715.1|6700.1|6715.9|6700.9|6714.6|6699.6|1
1743049500000|2025-03-27 04:25:00|6714.9|6699.9|6715.9|6700.9|6716.4|6701.4|6714.9|6699.9|2
1743049800000|2025-03-27 04:30:00|6715.4|6700.4|6714.1|6699.1|6715.4|6700.4|6713.6|6698.6|3
1743050100000|2025-03-27 04:35:00|6714.3|6699.3|6715.4|6700.4|6715.4|6700.4|6714.3|6699.3|0
1743050400000|2025-03-27 04:40:00|6714.9|6699.9|6715.1|6700.1|6715.1|6700.1|6714.4|6699.4|0
1743050700000|2025-03-27 04:45:00|6715.4|6700.4|6715.6|6700.6|6715.6|6700.6|6715.4|6700.4|0
1743051000000|2025-03-27 04:50:00|6715.4|6700.4|6715.6|6700.6|6715.6|6700.6|6714.9|6699.9|0
1743051300000|2025-03-27 04:55:00|6715.4|6700.4|6715.6|6700.6|6716.5|6701.5|6715.4|6700.4|1
1743051600000|2025-03-27 05:00:00|6715.5|6700.5|6715.7|6700.7|6716|6701|6715.5|6700.5|0
1743051900000|2025-03-27 05:05:00|6715.5|6700.5|6715.8|6700.8|6715.8|6700.8|6714.7|6699.7|6
1743052200000|2025-03-27 05:10:00|6716.5|6701.5|6716.4|6701.4|6718.7|6703.7|6713.2|6698.2|12
1743052500000|2025-03-27 05:15:00|6716.2|6701.2|6713.2|6698.2|6716.7|6701.7|6713.2|6698.2|4
1743052800000|2025-03-27 05:20:00|6712.2|6697.2|6712.9|6697.9|6712.9|6697.9|6711.6|6696.6|0
1743053100000|2025-03-27 05:25:00|6712.7|6697.7|6717.7|6702.7|6718.6|6703.6|6712.7|6697.7|11
1743053400000|2025-03-27 05:30:00|6714.8|6699.8|6716.4|6701.4|6716.9|6701.9|6710.2|6695.2|29
1743053700000|2025-03-27 05:35:00|6716.2|6701.2|6715.9|6700.9|6717.7|6702.7|6714.7|6699.7|8
1743054000000|2025-03-27 05:40:00|6716.4|6701.4|6710.2|6695.2|6718.9|6703.9|6709.2|6694.2|19
1743054300000|2025-03-27 05:45:00|6709.9|6694.9|6709.7|6694.7|6710.7|6695.7|6706.2|6691.2|43
1743054600000|2025-03-27 05:50:00|6709.9|6694.9|6704.5|6689.5|6710.7|6695.7|6703.7|6688.7|5
1743054900000|2025-03-27 05:55:00|6704.7|6689.7|6702.1|6687.1|6706.2|6691.2|6702.1|6687.1|11
1743055200000|2025-03-27 06:00:00|6701.7|6686.7|6705.9|6690.9|6707.1|6692.1|6701.7|6686.7|3
1743055500000|2025-03-27 06:05:00|6706.3|6691.3|6710.9|6695.9|6711.9|6696.9|6706.3|6691.3|13
1743055800000|2025-03-27 06:10:00|6710.6|6695.6|6710|6695|6710.6|6695.6|6708.8|6693.8|1
1743056100000|2025-03-27 06:15:00|6710.3|6695.3|6710.5|6695.5|6711.1|6696.1|6710|6695|2
1743056400000|2025-03-27 06:20:00|6707.3|6692.3|6705|6690|6709.7|6694.7|6704|6689|5
1743056700000|2025-03-27 06:25:00|6705.2|6690.2|6706|6691|6706|6691|6703|6688|7
1743057000000|2025-03-27 06:30:00|6705.7|6690.7|6703.9|6688.9|6707|6692|6703.8|6688.8|6
1743057300000|2025-03-27 06:35:00|6703.3|6688.3|6701.1|6686.1|6703.3|6688.3|6699.1|6684.1|12
1743057600000|2025-03-27 06:40:00|6700.4|6685.4|6700.6|6685.6|6700.6|6685.6|6698.6|6683.6|4
1743057900000|2025-03-27 06:45:00|6700.3|6685.3|6702.1|6687.1|6703.1|6688.1|6699.9|6684.9|1
1743058200000|2025-03-27 06:50:00|6701.8|6686.8|6700.5|6685.5|6702.6|6687.6|6698.8|6683.8|9
1743058500000|2025-03-27 06:55:00|6700|6685|6695.7|6680.7|6700.7|6685.7|6695.7|6680.7|8
1743058800000|2025-03-27 07:00:00|6694.7|6679.7|6693.4|6678.4|6695.8|6680.8|6693.3|6678.3|11
1743059100000|2025-03-27 07:05:00|6693.7|6678.7|6695|6680|6695.4|6680.4|6692.7|6677.7|7
1743059400000|2025-03-27 07:10:00|6695.4|6680.4|6696.3|6681.3|6697.4|6682.4|6695|6680|4
1743059700000|2025-03-27 07:15:00|6695.7|6680.7|6694.5|6679.5|6697.7|6682.7|6694.2|6679.2|1
1743060000000|2025-03-27 07:20:00|6694.2|6679.2|6691.8|6676.8|6696.6|6681.6|6691.1|6676.1|12
1743060300000|2025-03-27 07:25:00|6690.9|6675.9|6678.9|6663.9|6691.2|6676.2|6678.9|6663.9|51
1743060600000|2025-03-27 07:30:00|6679.1|6664.1|6678.6|6663.6|6682.1|6667.1|6678.6|6663.6|9
1743060900000|2025-03-27 07:35:00|6679.8|6664.8|6678.1|6663.1|6681.3|6666.3|6678.1|6663.1|5
1743061200000|2025-03-27 07:40:00|6678.3|6663.3|6678.1|6663.1|6680.3|6665.3|6677.8|6662.8|2
1743061500000|2025-03-27 07:45:00|6679.1|6664.1|6677.4|6662.4|6680.6|6665.6|6677.1|6662.1|8
1743061800000|2025-03-27 07:50:00|6677.1|6662.1|6681|6666|6684|6669|6677.1|6662.1|9
1743062100000|2025-03-27 07:55:00|6680.8|6665.8|6677.5|6662.5|6682.6|6667.6|6677.5|6662.5|9
1743062400000|2025-03-27 08:00:00|6678|6663|6678|6663|6678.6|6663.6|6677.2|6662.2|4
1743062700000|2025-03-27 08:05:00|6678.2|6663.2|6674.2|6659.2|6678.7|6663.7|6674|6659|19
1743063000000|2025-03-27 08:10:00|6674.5|6659.5|6669.4|6654.4|6675.3|6660.3|6666.6|6651.6|37
1743063300000|2025-03-27 08:15:00|6670|6655|6672.4|6657.4|6674.4|6659.4|6669.9|6654.9|13
1743063600000|2025-03-27 08:20:00|6672.8|6657.8|6671.4|6656.4|6673.9|6658.9|6671.4|6656.4|6
1743063900000|2025-03-27 08:25:00|6672.1|6657.1|6670.6|6655.6|6674|6659|6670.5|6655.5|31
1743064200000|2025-03-27 08:30:00|6671|6656|6672.3|6657.3|6676|6661|6671|6656|53
1743064500000|2025-03-27 08:35:00|6671.5|6656.5|6672.3|6657.3|6673.3|6658.3|6670.5|6655.5|15
1743064800000|2025-03-27 08:40:00|6671.7|6656.7|6672.4|6657.4|6674.7|6659.7|6670.8|6655.8|4
1743065100000|2025-03-27 08:45:00|6672.2|6657.2|6671.9|6656.9|6673.4|6658.4|6671|6656|2
1743065400000|2025-03-27 08:50:00|6672.5|6657.5|6667.9|6652.9|6673|6658|6667.9|6652.9|15
1743065700000|2025-03-27 08:55:00|6668.9|6653.9|6669.2|6654.2|6669.2|6654.2|6668.7|6653.7|0
1743066000000|2025-03-27 09:00:00|6669.4|6654.4|6664.2|6649.2|6670.9|6655.9|6664.2|6649.2|16
1743066300000|2025-03-27 09:05:00|6664.7|6649.7|6664.5|6649.5|6667|6652|6664.3|6649.3|73
1743066600000|2025-03-27 09:10:00|6664|6649|6665.7|6650.7|6666.2|6651.2|6664|6649|19
1743066900000|2025-03-27 09:15:00|6665.9|6650.9|6664.9|6649.9|6668.7|6653.7|6664.9|6649.9|8
1743067200000|2025-03-27 09:20:00|6664.7|6649.7|6664|6649|6667.3|6652.3|6663.2|6648.2|75
1743067500000|2025-03-27 09:25:00|6665.8|6650.8|6668.7|6653.7|6670.2|6655.2|6665.2|6650.2|18
1743067800000|2025-03-27 09:30:00|6668.5|6653.5|6669.2|6654.2|6669.2|6654.2|6667.2|6652.2|2
1743068100000|2025-03-27 09:35:00|6670.1|6655.1|6667.7|6652.7|6671.7|6656.7|6667.7|6652.7|5
1743068400000|2025-03-27 09:40:00|6667.9|6652.9|6666|6651|6668.7|6653.7|6666|6651|29
1743068700000|2025-03-27 09:45:00|6665.8|6650.8|6670.1|6655.1|6670.9|6655.9|6663|6648|46
1743069000000|2025-03-27 09:50:00|6667.6|6652.6|6670.7|6655.7|6670.7|6655.7|6667.6|6652.6|13
1743069300000|2025-03-27 09:55:00|6670.9|6655.9|6668.2|6653.2|6672.4|6657.4|6667.9|6652.9|2
1743069600000|2025-03-27 10:00:00|6667.6|6652.6|6666.2|6651.2|6667.6|6652.6|6666.2|6651.2|9
1743069900000|2025-03-27 10:05:00|6666.7|6651.7|6670.1|6655.1|6670.7|6655.7|6666.7|6651.7|6
1743070200000|2025-03-27 10:10:00|6668.7|6653.7|6667.9|6652.9|6668.9|6653.9|6667.7|6652.7|1
1743070500000|2025-03-27 10:15:00|6668.1|6653.1|6671.1|6656.1|6671.6|6656.6|6668.1|6653.1|14
1743070800000|2025-03-27 10:20:00|6671.6|6656.6|6675.6|6660.6|6677.8|6662.8|6671.6|6656.6|11
1743071100000|2025-03-27 10:25:00|6675.8|6660.8|6676.5|6661.5|6681.5|6666.5|6674.1|6659.1|42
1743071400000|2025-03-27 10:30:00|6677|6662|6682.9|6667.9|6685.9|6670.9|6677|6662|90
1743071700000|2025-03-27 10:35:00|6682.7|6667.7|6682.3|6667.3|6683.9|6668.9|6681.9|6666.9|60
1743072000000|2025-03-27 10:40:00|6681.7|6666.7|6675.6|6660.6|6682.5|6667.5|6675.4|6660.4|59
1743072300000|2025-03-27 10:45:00|6675.2|6660.2|6674.8|6659.8|6675.3|6660.3|6673.1|6658.1|2
1743072600000|2025-03-27 10:50:00|6675.9|6660.9|6671.1|6656.1|6675.9|6660.9|6670.1|6655.1|12
1743072900000|2025-03-27 10:55:00|6670.9|6655.9|6660.9|6645.9|6670.9|6655.9|6660.9|6645.9|11
1743073200000|2025-03-27 11:00:00|6660.5|6645.5|6663.9|6648.9|6664.2|6649.2|6660.2|6645.2|11
1743073500000|2025-03-27 11:05:00|6664.5|6649.5|6666.9|6651.9|6666.9|6651.9|6662.7|6647.7|35
1743073800000|2025-03-27 11:10:00|6666.7|6651.7|6667.7|6652.7|6669.4|6654.4|6666.2|6651.2|11
1743074100000|2025-03-27 11:15:00|6668.7|6653.7|6669.9|6654.9|6670.2|6655.2|6668.7|6653.7|22
1743074400000|2025-03-27 11:20:00|6669.6|6654.6|6670.1|6655.1|6670.6|6655.6|6669.1|6654.1|8
1743074700000|2025-03-27 11:25:00|6669.4|6654.4|6665|6650|6669.6|6654.6|6664.4|6649.4|10
1743075000000|2025-03-27 11:30:00|6665.3|6650.3|6667.6|6652.6|6670.8|6655.8|6664.8|6649.8|18
1743075300000|2025-03-27 11:35:00|6668|6653|6659.1|6644.1|6670.5|6655.5|6659.1|6644.1|11
1743075600000|2025-03-27 11:40:00|6660.6|6645.6|6667.8|6652.8|6667.8|6652.8|6660.5|6645.5|5
1743075900000|2025-03-27 11:45:00|6670|6655|6668.2|6653.2|6670.7|6655.7|6667.5|6652.5|29
1743076200000|2025-03-27 11:50:00|6668.7|6653.7|6669.6|6654.6|6671.7|6656.7|6667.5|6652.5|14
1743076500000|2025-03-27 11:55:00|6669|6654|6667.5|6652.5|6670.9|6655.9|6667|6652|16
1743076800000|2025-03-27 12:00:00|6667.2|6652.2|6663.4|6648.4|6668.2|6653.2|6663.4|6648.4|98
1743077100000|2025-03-27 12:05:00|6664.2|6649.2|6678.2|6663.2|6682.7|6667.7|6664.2|6649.2|133
1743077400000|2025-03-27 12:10:00|6678.5|6663.5|6687.7|6672.7|6687.7|6672.7|6676.8|6661.8|78
1743077700000|2025-03-27 12:15:00|6685|6670|6684.7|6669.7|6689.1|6674.1|6683.9|6668.9|89
1743078000000|2025-03-27 12:20:00|6684.9|6669.9|6688.4|6673.4|6688.6|6673.6|6678.2|6663.2|50
1743078300000|2025-03-27 12:25:00|6688.6|6673.6|6683.4|6668.4|6692.4|6677.4|6677|6662|154
1743078600000|2025-03-27 12:30:00|6683.9|6668.9|6682.2|6667.2|6690.6|6675.6|6671.3|6656.3|194
1743078900000|2025-03-27 12:35:00|6682.7|6667.7|6676.7|6661.7|6684.8|6669.8|6676.7|6661.7|102
1743079200000|2025-03-27 12:40:00|6678.8|6663.8|6672.9|6657.9|6680.4|6665.4|6672.7|6657.7|76
1743079500000|2025-03-27 12:45:00|6673.2|6658.2|6673.6|6658.6|6678.1|6663.1|6672.6|6657.6|28
1743079800000|2025-03-27 12:50:00|6674.1|6659.1|6673.1|6658.1|6678.1|6663.1|6672.3|6657.3|59
1743080100000|2025-03-27 12:55:00|6673.4|6658.4|6669.4|6654.4|6673.4|6658.4|6668.6|6653.6|69
1743080400000|2025-03-27 13:00:00|6669.8|6654.8|6667.6|6652.6|6671.6|6656.6|6664.5|6649.5|40
1743080700000|2025-03-27 13:05:00|6668.6|6653.6|6668.8|6653.8|6675|6660|6666.6|6651.6|127
1743081000000|2025-03-27 13:10:00|6669.5|6654.5|6673.5|6658.5|6676.3|6661.3|6669.5|6654.5|76
1743081300000|2025-03-27 13:15:00|6673.8|6658.8|6679.7|6664.7|6682.2|6667.2|6673.8|6658.8|52
1743081600000|2025-03-27 13:20:00|6679.3|6664.3|6679.2|6664.2|6681.2|6666.2|6677.7|6662.7|23
1743081900000|2025-03-27 13:25:00|6678.7|6663.7|6677.2|6662.2|6679.7|6664.7|6674.4|6659.4|38
1743082200000|2025-03-27 13:30:00|6674.2|6659.2|6681.8|6666.8|6689|6674|6674|6659|209
1743082500000|2025-03-27 13:35:00|6681.3|6666.3|6677.6|6662.6|6685.3|6670.3|6677|6662|137
1743082800000|2025-03-27 13:40:00|6677.3|6662.3|6692.4|6677.4|6696.5|6681.5|6677|6662|124
1743083100000|2025-03-27 13:45:00|6692.7|6677.7|6704.4|6689.4|6706.8|6691.8|6692.7|6677.7|223
1743083400000|2025-03-27 13:50:00|6704.6|6689.6|6711|6696|6711.9|6696.9|6700.7|6685.7|191
1743083700000|2025-03-27 13:55:00|6711.5|6696.5|6700.5|6685.5|6723|6708|6700.5|6685.5|498
1743084000000|2025-03-27 14:00:00|6701|6686|6703.8|6688.8|6709|6694|6698|6683|236
1743084300000|2025-03-27 14:05:00|6703.5|6688.5|6702.5|6687.5|6705|6690|6699|6684|161
1743084600000|2025-03-27 14:10:00|6702.2|6687.2|6703.5|6688.5|6705|6690|6700.5|6685.5|81
1743084900000|2025-03-27 14:15:00|6704|6689|6710.5|6695.5|6714.2|6699.2|6699.5|6684.5|142
1743085200000|2025-03-27 14:20:00|6708.5|6693.5|6708.4|6693.4|6712.3|6697.3|6706|6691|256
1743085500000|2025-03-27 14:25:00|6707.9|6692.9|6707.6|6692.6|6708.4|6693.4|6704.9|6689.9|123
1743085800000|2025-03-27 14:30:00|6708.5|6693.5|6710.4|6695.4|6711.7|6696.7|6705.7|6690.7|235
1743086100000|2025-03-27 14:35:00|6710.2|6695.2|6715.6|6700.6|6715.6|6700.6|6710.1|6695.1|177
1743086400000|2025-03-27 14:40:00|6716.1|6701.1|6723.3|6708.3|6728.3|6713.3|6716.1|6701.1|430
1743086700000|2025-03-27 14:45:00|6723.6|6708.6|6732.9|6717.9|6733.4|6718.4|6721.3|6706.3|339
1743087000000|2025-03-27 14:50:00|6733.9|6718.9|6727.3|6712.3|6735.7|6720.7|6725.8|6710.8|304
1743087300000|2025-03-27 14:55:00|6726.8|6711.8|6727.3|6712.3|6735|6720|6726|6711|172
1743087600000|2025-03-27 15:00:00|6728|6713|6729.3|6714.3|6730.8|6715.8|6724.8|6709.8|145
1743087900000|2025-03-27 15:05:00|6728.8|6713.8|6726.6|6711.6|6730.1|6715.1|6726.2|6711.2|119
1743088200000|2025-03-27 15:10:00|6727.1|6712.1|6734.7|6719.7|6735.2|6720.2|6727.1|6712.1|184
1743088500000|2025-03-27 15:15:00|6734.5|6719.5|6733.5|6718.5|6735.2|6720.2|6729.2|6714.2|107
1743088800000|2025-03-27 15:20:00|6733.7|6718.7|6734.4|6719.4|6735.7|6720.7|6733|6718|126
1743089100000|2025-03-27 15:25:00|6734.7|6719.7|6734.2|6719.2|6737.2|6722.2|6733.1|6718.1|121
1743089400000|2025-03-27 15:30:00|6734.1|6719.1|6746|6731|6746.9|6731.9|6730.7|6715.7|262
1743089700000|2025-03-27 15:35:00|6745.7|6730.7|6743.9|6728.9|6746.9|6731.9|6740.4|6725.4|294
1743090000000|2025-03-27 15:40:00|6744.4|6729.4|6742.6|6727.6|6752.7|6737.7|6739.6|6724.6|407
1743090300000|2025-03-27 15:45:00|6742.3|6727.3|6740.8|6725.8|6743.6|6728.6|6740.1|6725.1|88
1743090600000|2025-03-27 15:50:00|6740.6|6725.6|6743.7|6728.7|6744.7|6729.7|6740.2|6725.2|117
1743090900000|2025-03-27 15:55:00|6744.2|6729.2|6751.9|6736.9|6755.1|6740.1|6743.1|6728.1|177
1743091200000|2025-03-27 16:00:00|6752.3|6737.3|6763.1|6748.1|6764.6|6749.6|6752.3|6737.3|254
1743091500000|2025-03-27 16:05:00|6763.5|6748.5|6763.6|6748.6|6772|6757|6763.5|6748.5|297
1743091800000|2025-03-27 16:10:00|6763.8|6748.8|6769.3|6754.3|6769.8|6754.8|6762|6747|162
1743092100000|2025-03-27 16:15:00|6769.1|6754.1|6779.1|6764.1|6780.2|6765.2|6769.1|6754.1|372
1743092400000|2025-03-27 16:20:00|6779.3|6764.3|6774.7|6759.7|6779.8|6764.8|6769.8|6754.8|199
1743092700000|2025-03-27 16:25:00|6775.8|6760.8|6769.5|6754.5|6776.3|6761.3|6765|6750|199
1743093000000|2025-03-27 16:30:00|6771|6756|6769|6754|6774.7|6759.7|6768.2|6753.2|458
1743093300000|2025-03-27 16:35:00|6769.3|6754.3|6779.9|6764.9|6780.7|6765.7|6767.7|6752.7|320
1743093600000|2025-03-27 16:40:00|6780.2|6765.2|6787.5|6772.5|6788|6773|6779.2|6764.2|330
1743093900000|2025-03-27 16:45:00|6787.7|6772.7|6777.5|6762.5|6788|6773|6777.2|6762.2|205
1743094200000|2025-03-27 16:50:00|6778|6763|6772.4|6757.4|6779|6764|6772|6757|181
1743094500000|2025-03-27 16:55:00|6772.7|6757.7|6763.5|6748.5|6775.5|6760.5|6762.2|6747.2|155
1743094800000|2025-03-27 17:00:00|6763.2|6748.2|6766.1|6751.1|6767.9|6752.9|6762.2|6747.2|175
1743095100000|2025-03-27 17:05:00|6766.4|6751.4|6770.6|6755.6|6771.2|6756.2|6766.2|6751.2|90
1743095400000|2025-03-27 17:10:00|6770.2|6755.2|6768.6|6753.6|6771.2|6756.2|6765.4|6750.4|121
1743095700000|2025-03-27 17:15:00|6767.1|6752.1|6764.3|6749.3|6769.1|6754.1|6762.3|6747.3|131
1743096000000|2025-03-27 17:20:00|6764.4|6749.4|6761.6|6746.6|6769.3|6754.3|6756.4|6741.4|297
1743096300000|2025-03-27 17:25:00|6761.3|6746.3|6765|6750|6766|6751|6760|6745|185
1743096600000|2025-03-27 17:30:00|6765.6|6750.6|6768|6753|6772.1|6757.1|6764.6|6749.6|144
1743096900000|2025-03-27 17:35:00|6768.5|6753.5|6770.8|6755.8|6771.3|6756.3|6766.5|6751.5|89
1743097200000|2025-03-27 17:40:00|6771|6756|6771.2|6756.2|6773.2|6758.2|6768.7|6753.7|138
1743097500000|2025-03-27 17:45:00|6771.4|6756.4|6772.4|6757.4|6777|6762|6770.3|6755.3|643
1743097800000|2025-03-27 17:50:00|6772.6|6757.6|6776|6761|6776.1|6761.1|6772.4|6757.4|147
1743098100000|2025-03-27 17:55:00|6774|6759|6780|6765|6782|6767|6774|6759|399
1743098400000|2025-03-27 18:00:00|6781.5|6766.5|6782.7|6767.7|6787|6772|6780.1|6765.1|514
1743098700000|2025-03-27 18:05:00|6784.9|6769.9|6791.8|6776.8|6792.7|6777.7|6784.7|6769.7|612
1743099000000|2025-03-27 18:10:00|6792.1|6777.1|6796.2|6781.2|6797.7|6782.7|6787.6|6772.6|793
1743099300000|2025-03-27 18:15:00|6795.8|6780.8|6790.4|6775.4|6796.1|6781.1|6784.7|6769.7|773
1743123600000|2025-03-28 01:00:00|6780.6|6765.6|6781.8|6766.8|6786.6|6771.6|6768.4|6753.4|135
1743123900000|2025-03-28 01:05:00|6781.2|6766.2|6782|6767|6782.8|6767.8|6776.5|6761.5|17
1743124200000|2025-03-28 01:10:00|6782.1|6767.1|6780.9|6765.9|6785.2|6770.2|6778.9|6763.9|115
1743124500000|2025-03-28 01:15:00|6781|6766|6776.6|6761.6|6782.4|6767.4|6773.6|6758.6|46
1743124800000|2025-03-28 01:20:00|6776.2|6761.2|6770.7|6755.7|6777.1|6762.1|6770.7|6755.7|70
1743125100000|2025-03-28 01:25:00|6771.7|6756.7|6768.6|6753.6|6772.6|6757.6|6768.1|6753.1|17
1743125400000|2025-03-28 01:30:00|6769.6|6754.6|6764.2|6749.2|6769.9|6754.9|6763.4|6748.4|19
1743125700000|2025-03-28 01:35:00|6763.9|6748.9|6759.7|6744.7|6765.4|6750.4|6756.2|6741.2|97
1743126000000|2025-03-28 01:40:00|6759.2|6744.2|6759.7|6744.7|6761.2|6746.2|6759.2|6744.2|3
1743126300000|2025-03-28 01:45:00|6760.4|6745.4|6758.7|6743.7|6762.2|6747.2|6758.7|6743.7|11
1743126600000|2025-03-28 01:50:00|6759.1|6744.1|6755.7|6740.7|6759.1|6744.1|6755.2|6740.2|15
1743126900000|2025-03-28 01:55:00|6755.4|6740.4|6751.1|6736.1|6756.9|6741.9|6750.9|6735.9|10
1743127200000|2025-03-28 02:00:00|6750.9|6735.9|6749.3|6734.3|6754.4|6739.4|6749.3|6734.3|9
1743127500000|2025-03-28 02:05:00|6751.3|6736.3|6754.3|6739.3|6755.3|6740.3|6751.3|6736.3|6
1743127800000|2025-03-28 02:10:00|6748.9|6733.9|6746.5|6731.5|6750.4|6735.4|6746.5|6731.5|59
1743128100000|2025-03-28 02:15:00|6747|6732|6748.8|6733.8|6748.8|6733.8|6746.6|6731.6|14
1743128400000|2025-03-28 02:20:00|6747.1|6732.1|6751|6736|6752.3|6737.3|6746.8|6731.8|7
1743128700000|2025-03-28 02:25:00|6751.3|6736.3|6749.5|6734.5|6751.3|6736.3|6748|6733|2
1743129000000|2025-03-28 02:30:00|6749|6734|6747.5|6732.5|6749.5|6734.5|6745.5|6730.5|3
1743129300000|2025-03-28 02:35:00|6747.2|6732.2|6746.8|6731.8|6748.2|6733.2|6745.5|6730.5|0
1743129600000|2025-03-28 02:40:00|6746.5|6731.5|6749|6734|6753.5|6738.5|6746.5|6731.5|5
1743129900000|2025-03-28 02:45:00|6749.2|6734.2|6749.2|6734.2|6749.7|6734.7|6748.7|6733.7|1
1743130200000|2025-03-28 02:50:00|6749|6734|6748.2|6733.2|6749.5|6734.5|6745.2|6730.2|17
1743130500000|2025-03-28 02:55:00|6747.7|6732.7|6749.2|6734.2|6750|6735|6747.7|6732.7|13
1743130800000|2025-03-28 03:00:00|6749.4|6734.4|6752.4|6737.4|6752.9|6737.9|6749.4|6734.4|2
1743131100000|2025-03-28 03:05:00|6752.7|6737.7|6749.9|6734.9|6753.5|6738.5|6748|6733|7
1743131400000|2025-03-28 03:10:00|6750.5|6735.5|6751.5|6736.5|6751.9|6736.9|6750.5|6735.5|4
1743131700000|2025-03-28 03:15:00|6751.4|6736.4|6752|6737|6752|6737|6751|6736|0
1743132000000|2025-03-28 03:20:00|6751.9|6736.9|6752.6|6737.6|6753.4|6738.4|6751.9|6736.9|2
1743132300000|2025-03-28 03:25:00|6753.1|6738.1|6751.9|6736.9|6753.1|6738.1|6751.9|6736.9|5
1743132600000|2025-03-28 03:30:00|6752.1|6737.1|6752.1|6737.1|6752.1|6737.1|6752.1|6737.1|0
1743132900000|2025-03-28 03:35:00|6752.4|6737.4|6752.1|6737.1|6752.6|6737.6|6752.1|6737.1|0
1743133200000|2025-03-28 03:40:00|6752.4|6737.4|6749.2|6734.2|6752.4|6737.4|6748.4|6733.4|3
1743133500000|2025-03-28 03:45:00|6748.9|6733.9|6751.6|6736.6|6751.6|6736.6|6748.9|6733.9|1
1743133800000|2025-03-28 03:50:00|6753.6|6738.6|6753.1|6738.1|6753.6|6738.6|6753.1|6738.1|6
1743134400000|2025-03-28 04:00:00|6753.3|6738.3|6751.3|6736.3|6753.6|6738.6|6751.3|6736.3|1
1743134700000|2025-03-28 04:05:00|6751.9|6736.9|6750.9|6735.9|6752.3|6737.3|6750.9|6735.9|5
1743135000000|2025-03-28 04:10:00|6751.1|6736.1|6750.4|6735.4|6751.3|6736.3|6750.4|6735.4|0
1743135300000|2025-03-28 04:15:00|6750.9|6735.9|6751.5|6736.5|6751.5|6736.5|6750.5|6735.5|0
1743135600000|2025-03-28 04:20:00|6751.6|6736.6|6752.1|6737.1|6752.1|6737.1|6751.6|6736.6|0
1743135900000|2025-03-28 04:25:00|6753.1|6738.1|6755.1|6740.1|6755.6|6740.6|6753.1|6738.1|3
1743136200000|2025-03-28 04:30:00|6755|6740|6755.2|6740.2|6756.6|6741.6|6754.7|6739.7|2
1743136500000|2025-03-28 04:35:00|6756|6741|6757.2|6742.2|6757.2|6742.2|6755.7|6740.7|1
1743136800000|2025-03-28 04:40:00|6757.7|6742.7|6758.2|6743.2|6758.5|6743.5|6757.2|6742.2|3
1743137100000|2025-03-28 04:45:00|6758.3|6743.3|6758.2|6743.2|6758.7|6743.7|6758.2|6743.2|0
1743137400000|2025-03-28 04:50:00|6758.7|6743.7|6757.2|6742.2|6758.7|6743.7|6757|6742|7
1743137700000|2025-03-28 04:55:00|6757.7|6742.7|6762.2|6747.2|6762.2|6747.2|6757.7|6742.7|6
1743138000000|2025-03-28 05:00:00|6762.4|6747.4|6763.2|6748.2|6763.2|6748.2|6762.4|6747.4|1
1743138300000|2025-03-28 05:05:00|6762.8|6747.8|6765.5|6750.5|6766.5|6751.5|6761.7|6746.7|7
1743138600000|2025-03-28 05:10:00|6765.7|6750.7|6768.5|6753.5|6768.5|6753.5|6765.7|6750.7|3
1743138900000|2025-03-28 05:15:00|6765.7|6750.7|6766.7|6751.7|6766.7|6751.7|6765.5|6750.5|1
1743139200000|2025-03-28 05:20:00|6766.2|6751.2|6766.7|6751.7|6766.7|6751.7|6765.5|6750.5|4
1743139500000|2025-03-28 05:25:00|6764.7|6749.7|6762.1|6747.1|6764.7|6749.7|6762.1|6747.1|7
1743139800000|2025-03-28 05:30:00|6761.6|6746.6|6760.4|6745.4|6761.7|6746.7|6758.6|6743.6|25
1743140100000|2025-03-28 05:35:00|6760.7|6745.7|6752.9|6737.9|6762.1|6747.1|6752.7|6737.7|47
1743140400000|2025-03-28 05:40:00|6752.4|6737.4|6757.4|6742.4|6757.8|6742.8|6750.2|6735.2|14
1743140700000|2025-03-28 05:45:00|6758|6743|6758.3|6743.3|6759.6|6744.6|6757.4|6742.4|4
1743141000000|2025-03-28 05:50:00|6758.4|6743.4|6760.4|6745.4|6760.4|6745.4|6758.4|6743.4|1
1743141300000|2025-03-28 05:55:00|6761.1|6746.1|6764.6|6749.6|6764.6|6749.6|6761.1|6746.1|6
1743141600000|2025-03-28 06:00:00|6763.1|6748.1|6765.6|6750.6|6766.6|6751.6|6763.1|6748.1|9
1743141900000|2025-03-28 06:05:00|6764.5|6749.5|6757.6|6742.6|6764.5|6749.5|6756.1|6741.1|27
1743142200000|2025-03-28 06:10:00|6757.7|6742.7|6760.7|6745.7|6761.2|6746.2|6757.7|6742.7|7
1743142500000|2025-03-28 06:15:00|6760.5|6745.5|6762.7|6747.7|6763.2|6748.2|6759.7|6744.7|8
1743142800000|2025-03-28 06:20:00|6762.5|6747.5|6763.2|6748.2|6765.2|6750.2|6762.2|6747.2|2
1743143100000|2025-03-28 06:25:00|6763.3|6748.3|6758.3|6743.3|6763.7|6748.7|6758.3|6743.3|14
1743143400000|2025-03-28 06:30:00|6758.8|6743.8|6760.2|6745.2|6760.8|6745.8|6758.6|6743.6|32
1743143700000|2025-03-28 06:35:00|6759.8|6744.8|6764.8|6749.8|6764.8|6749.8|6759.8|6744.8|5
1743144000000|2025-03-28 06:40:00|6764.5|6749.5|6765|6750|6765|6750|6764.5|6749.5|1
1743144300000|2025-03-28 06:45:00|6764.7|6749.7|6763|6748|6764.7|6749.7|6762.5|6747.5|3
1743144600000|2025-03-28 06:50:00|6763.2|6748.2|6758|6743|6763.5|6748.5|6758|6743|10
1743144900000|2025-03-28 06:55:00|6756.4|6741.4|6758.5|6743.5|6758.5|6743.5|6755.9|6740.9|7
1743145200000|2025-03-28 07:00:00|6758.7|6743.7|6759.5|6744.5|6759.5|6744.5|6757.9|6742.9|2
1743145500000|2025-03-28 07:05:00|6759.4|6744.4|6761.6|6746.6|6762.1|6747.1|6759.4|6744.4|0
1743145800000|2025-03-28 07:10:00|6762.1|6747.1|6761.6|6746.6|6762.4|6747.4|6761.4|6746.4|0
1743146100000|2025-03-28 07:15:00|6761.1|6746.1|6764.1|6749.1|6764.1|6749.1|6761.1|6746.1|1
1743146400000|2025-03-28 07:20:00|6765.6|6750.6|6771.8|6756.8|6771.8|6756.8|6765.6|6750.6|10
1743146700000|2025-03-28 07:25:00|6771.4|6756.4|6768.6|6753.6|6771.4|6756.4|6766.9|6751.9|6
1743147000000|2025-03-28 07:30:00|6769.1|6754.1|6767.7|6752.7|6772.3|6757.3|6767.7|6752.7|14
1743147300000|2025-03-28 07:35:00|6767.4|6752.4|6771.9|6756.9|6772.4|6757.4|6767.4|6752.4|4
1743147600000|2025-03-28 07:40:00|6771.6|6756.6|6769.8|6754.8|6771.9|6756.9|6768.7|6753.7|2
1743147900000|2025-03-28 07:45:00|6769.6|6754.6|6768.8|6753.8|6769.6|6754.6|6767.3|6752.3|1
1743148200000|2025-03-28 07:50:00|6766.6|6751.6|6766.8|6751.8|6768.9|6753.9|6766.6|6751.6|7
1743148500000|2025-03-28 07:55:00|6766.4|6751.4|6772|6757|6772|6757|6764.8|6749.8|3
1743148800000|2025-03-28 08:00:00|6772.3|6757.3|6773.3|6758.3|6775|6760|6771.5|6756.5|20
1743149100000|2025-03-28 08:05:00|6773.8|6758.8|6771.6|6756.6|6775.5|6760.5|6770.6|6755.6|11
1743149400000|2025-03-28 08:10:00|6771.3|6756.3|6771.8|6756.8|6774.3|6759.3|6770.8|6755.8|17
1743149700000|2025-03-28 08:15:00|6771.3|6756.3|6770.1|6755.1|6773.5|6758.5|6769.1|6754.1|9
1743150000000|2025-03-28 08:20:00|6769.6|6754.6|6768.6|6753.6|6770.1|6755.1|6767.1|6752.1|4
1743150300000|2025-03-28 08:25:00|6769.1|6754.1|6769.3|6754.3|6770.8|6755.8|6768|6753|9
1743150600000|2025-03-28 08:30:00|6769.5|6754.5|6768.1|6753.1|6770|6755|6766.5|6751.5|25
1743150900000|2025-03-28 08:35:00|6768.3|6753.3|6764.3|6749.3|6768.3|6753.3|6763|6748|16
1743151200000|2025-03-28 08:40:00|6763.5|6748.5|6763|6748|6764.5|6749.5|6761.5|6746.5|12
1743151500000|2025-03-28 08:45:00|6762.8|6747.8|6759.8|6744.8|6764.5|6749.5|6758.3|6743.3|23
1743151800000|2025-03-28 08:50:00|6759.5|6744.5|6758.3|6743.3|6760|6745|6757.2|6742.2|20
1743152100000|2025-03-28 08:55:00|6758|6743|6758|6743|6760|6745|6758|6743|18
1743152400000|2025-03-28 09:00:00|6758.2|6743.2|6757.2|6742.2|6760|6745|6756|6741|50
1743152700000|2025-03-28 09:05:00|6758|6743|6753|6738|6759|6744|6753|6738|76
1743153000000|2025-03-28 09:10:00|6752.8|6737.8|6756.2|6741.2|6756.2|6741.2|6752.8|6737.8|47
1743153300000|2025-03-28 09:15:00|6756.5|6741.5|6754.7|6739.7|6757.5|6742.5|6754.7|6739.7|14
1743153600000|2025-03-28 09:20:00|6754.4|6739.4|6751.9|6736.9|6754.9|6739.9|6751.9|6736.9|44
1743153900000|2025-03-28 09:25:00|6752.4|6737.4|6752.9|6737.9|6753.4|6738.4|6750.9|6735.9|5
1743154200000|2025-03-28 09:30:00|6752.4|6737.4|6747.6|6732.6|6752.9|6737.9|6747.4|6732.4|68
1743154500000|2025-03-28 09:35:00|6748.1|6733.1|6744.1|6729.1|6749.9|6734.9|6741.7|6726.7|71
1743154800000|2025-03-28 09:40:00|6744.6|6729.6|6744.9|6729.9|6746.6|6731.6|6744.6|6729.6|11
1743155100000|2025-03-28 09:45:00|6745.1|6730.1|6747.6|6732.6|6748.6|6733.6|6744.9|6729.9|19
1743155400000|2025-03-28 09:50:00|6747.1|6732.1|6748.1|6733.1|6751.3|6736.3|6747.1|6732.1|14
1743155700000|2025-03-28 09:55:00|6748.3|6733.3|6747.9|6732.9|6749.2|6734.2|6744.4|6729.4|251
1743156000000|2025-03-28 10:00:00|6747.6|6732.6|6749.9|6734.9|6749.9|6734.9|6747.6|6732.6|3
1743156300000|2025-03-28 10:05:00|6747.1|6732.1|6747.6|6732.6|6747.6|6732.6|6744.1|6729.1|67
1743156600000|2025-03-28 10:10:00|6745.9|6730.9|6748.6|6733.6|6749.6|6734.6|6744.6|6729.6|23
1743156900000|2025-03-28 10:15:00|6749.1|6734.1|6750.3|6735.3|6751.8|6736.8|6749.1|6734.1|9
1743157200000|2025-03-28 10:20:00|6752.1|6737.1|6748.1|6733.1|6752.6|6737.6|6747.5|6732.5|33
1743157500000|2025-03-28 10:25:00|6748.6|6733.6|6749.1|6734.1|6749.1|6734.1|6748.6|6733.6|3
1743157800000|2025-03-28 10:30:00|6750.6|6735.6|6752.3|6737.3|6752.6|6737.6|6749.6|6734.6|29
1743158100000|2025-03-28 10:35:00|6750.6|6735.6|6752.3|6737.3|6753|6738|6750.6|6735.6|28
1743158400000|2025-03-28 10:40:00|6752.2|6737.2|6753.3|6738.3|6755.5|6740.5|6752.2|6737.2|16
1743158700000|2025-03-28 10:45:00|6753.2|6738.2|6750.3|6735.3|6753.3|6738.3|6750.3|6735.3|3
1743159000000|2025-03-28 10:50:00|6750.5|6735.5|6751.2|6736.2|6751.2|6736.2|6750.5|6735.5|3
1743159300000|2025-03-28 10:55:00|6751.5|6736.5|6752.4|6737.4|6753.2|6738.2|6750.7|6735.7|10
1743159600000|2025-03-28 11:00:00|6752.2|6737.2|6763.2|6748.2|6763.4|6748.4|6749.5|6734.5|88
1743159900000|2025-03-28 11:05:00|6762.7|6747.7|6768|6753|6768.5|6753.5|6760.7|6745.7|24
1743160200000|2025-03-28 11:10:00|6768.2|6753.2|6766.2|6751.2|6768.7|6753.7|6765.2|6750.2|44
1743160500000|2025-03-28 11:15:00|6765.7|6750.7|6764|6749|6766.2|6751.2|6763|6748|9
1743160800000|2025-03-28 11:20:00|6765.2|6750.2|6765.2|6750.2|6766.7|6751.7|6763.7|6748.7|8
1743161100000|2025-03-28 11:25:00|6764.9|6749.9|6765.7|6750.7|6765.7|6750.7|6762.7|6747.7|32
1743161400000|2025-03-28 11:30:00|6765.9|6750.9|6772.2|6757.2|6772.2|6757.2|6765.9|6750.9|39
1743161700000|2025-03-28 11:35:00|6773.9|6758.9|6775.1|6760.1|6779.4|6764.4|6773.7|6758.7|63
1743162000000|2025-03-28 11:40:00|6775.4|6760.4|6777.2|6762.2|6777.4|6762.4|6774.9|6759.9|16
1743162300000|2025-03-28 11:45:00|6776.4|6761.4|6774.1|6759.1|6776.4|6761.4|6770.8|6755.8|25
1743162600000|2025-03-28 11:50:00|6774.4|6759.4|6776.3|6761.3|6776.9|6761.9|6774.4|6759.4|11
1743162900000|2025-03-28 11:55:00|6776.1|6761.1|6781.6|6766.6|6781.6|6766.6|6774.8|6759.8|41
1743163200000|2025-03-28 12:00:00|6781.8|6766.8|6763.5|6748.5|6781.8|6766.8|6763.3|6748.3|351
1743163500000|2025-03-28 12:05:00|6762.1|6747.1|6764.8|6749.8|6766|6751|6761.8|6746.8|55
1743163800000|2025-03-28 12:10:00|6764|6749|6766.2|6751.2|6766.3|6751.3|6763.2|6748.2|689
1743164100000|2025-03-28 12:15:00|6767.5|6752.5|6778|6763|6780.2|6765.2|6767.5|6752.5|246
1743164400000|2025-03-28 12:20:00|6779|6764|6777.7|6762.7|6782.5|6767.5|6772.5|6757.5|89
1743164700000|2025-03-28 12:25:00|6777.5|6762.5|6782.9|6767.9|6783.4|6768.4|6775.2|6760.2|128
1743165000000|2025-03-28 12:30:00|6782.7|6767.7|6782.2|6767.2|6782.9|6767.9|6776.2|6761.2|144
1743165300000|2025-03-28 12:35:00|6781.7|6766.7|6784.9|6769.9|6785.6|6770.6|6779.7|6764.7|207
1743165600000|2025-03-28 12:40:00|6784.8|6769.8|6783.4|6768.4|6785.9|6770.9|6780.9|6765.9|64
1743165900000|2025-03-28 12:45:00|6784.1|6769.1|6790.5|6775.5|6791.8|6776.8|6784.1|6769.1|232
1743166200000|2025-03-28 12:50:00|6790.8|6775.8|6792|6777|6793.5|6778.5|6790.5|6775.5|92
1743166500000|2025-03-28 12:55:00|6791.8|6776.8|6786.3|6771.3|6792.5|6777.5|6784|6769|36
1743166800000|2025-03-28 13:00:00|6786|6771|6778.5|6763.5|6786|6771|6767.1|6752.1|164
1743167100000|2025-03-28 13:05:00|6779.1|6764.1|6784|6769|6785.5|6770.5|6775.1|6760.1|73
1743167400000|2025-03-28 13:10:00|6783.5|6768.5|6785.2|6770.2|6788.7|6773.7|6781.8|6766.8|93
1743167700000|2025-03-28 13:15:00|6785.5|6770.5|6786.3|6771.3|6786.6|6771.6|6782.5|6767.5|100
1743168000000|2025-03-28 13:20:00|6786.1|6771.1|6788.2|6773.2|6791.8|6776.8|6782.8|6767.8|176
1743168300000|2025-03-28 13:25:00|6788|6773|6789|6774|6789|6774|6784|6769|107
1743168600000|2025-03-28 13:30:00|6786.8|6771.8|6782.2|6767.2|6789.8|6774.8|6781.7|6766.7|270
1743168900000|2025-03-28 13:35:00|6781.8|6766.8|6779|6764|6793.2|6778.2|6778|6763|549
1743169200000|2025-03-28 13:40:00|6779.5|6764.5|6793.7|6778.7|6795.9|6780.9|6779.5|6764.5|404
1743169500000|2025-03-28 13:45:00|6793.5|6778.5|6790.6|6775.6|6795.9|6780.9|6786.9|6771.9|192
1743169800000|2025-03-28 13:50:00|6790.4|6775.4|6790.4|6775.4|6793.4|6778.4|6782.9|6767.9|129
1743170100000|2025-03-28 13:55:00|6789.9|6774.9|6786.6|6771.6|6791.4|6776.4|6785.9|6770.9|153
1743170400000|2025-03-28 14:00:00|6785.9|6770.9|6784.9|6769.9|6788.6|6773.6|6780.9|6765.9|173
1743170700000|2025-03-28 14:05:00|6785.4|6770.4|6780.7|6765.7|6787.6|6772.6|6778.4|6763.4|306
1743171000000|2025-03-28 14:10:00|6780.9|6765.9|6780.4|6765.4|6782.1|6767.1|6776.1|6761.1|233
1743171300000|2025-03-28 14:15:00|6780.6|6765.6|6778.8|6763.8|6786.1|6771.1|6774.4|6759.4|233
1743171600000|2025-03-28 14:20:00|6778.9|6763.9|6782.3|6767.3|6785|6770|6777.4|6762.4|295
1743171900000|2025-03-28 14:25:00|6781.6|6766.6|6769.1|6754.1|6781.6|6766.6|6768.3|6753.3|178
1743172200000|2025-03-28 14:30:00|6767.8|6752.8|6765.4|6750.4|6769.1|6754.1|6751.8|6736.8|312
1743172500000|2025-03-28 14:35:00|6766|6751|6763.5|6748.5|6766.8|6751.8|6756.8|6741.8|215
1743172800000|2025-03-28 14:40:00|6764.5|6749.5|6766.1|6751.1|6767.5|6752.5|6762|6747|119
1743173100000|2025-03-28 14:45:00|6765.6|6750.6|6763.6|6748.6|6769.8|6754.8|6761.3|6746.3|138
1743173400000|2025-03-28 14:50:00|6763.8|6748.8|6765.5|6750.5|6768.7|6753.7|6761.8|6746.8|98
1743173700000|2025-03-28 14:55:00|6765|6750|6763.8|6748.8|6767.5|6752.5|6763.3|6748.3|91
1743174000000|2025-03-28 15:00:00|6764|6749|6761.5|6746.5|6767.5|6752.5|6758.8|6743.8|181
1743174300000|2025-03-28 15:05:00|6761.8|6746.8|6770.5|6755.5|6770.7|6755.7|6761.8|6746.8|74
1743174600000|2025-03-28 15:10:00|6770.7|6755.7|6776.2|6761.2|6777|6762|6770.7|6755.7|131
1743174900000|2025-03-28 15:15:00|6776|6761|6768|6753|6778.9|6763.9|6766.8|6751.8|179
1743175200000|2025-03-28 15:20:00|6767.3|6752.3|6769.5|6754.5|6771.5|6756.5|6766.7|6751.7|97
1743175500000|2025-03-28 15:25:00|6769.9|6754.9|6762.7|6747.7|6771.4|6756.4|6760.1|6745.1|162
1743175800000|2025-03-28 15:30:00|6763.7|6748.7|6761.5|6746.5|6763.7|6748.7|6758.2|6743.2|136
1743176100000|2025-03-28 15:35:00|6761.7|6746.7|6763.5|6748.5|6765.2|6750.2|6761.2|6746.2|144
1743176400000|2025-03-28 15:40:00|6763.9|6748.9|6761.9|6746.9|6764|6749|6758|6743|122
1743176700000|2025-03-28 15:45:00|6761.7|6746.7|6766.7|6751.7|6766.7|6751.7|6759|6744|438
1743177000000|2025-03-28 15:50:00|6766.6|6751.6|6757.7|6742.7|6767.4|6752.4|6757.4|6742.4|114
1743177300000|2025-03-28 15:55:00|6757.4|6742.4|6752.6|6737.6|6757.4|6742.4|6748.7|6733.7|109
1743177600000|2025-03-28 16:00:00|6753.1|6738.1|6755.2|6740.2|6756.9|6741.9|6752.1|6737.1|71
1743177900000|2025-03-28 16:05:00|6756.2|6741.2|6757.4|6742.4|6761|6746|6756.2|6741.2|99
1743178200000|2025-03-28 16:10:00|6757.9|6742.9|6757.9|6742.9|6759.3|6744.3|6756.3|6741.3|62
1743178500000|2025-03-28 16:15:00|6758.8|6743.8|6759.3|6744.3|6761.6|6746.6|6756.6|6741.6|66
1743178800000|2025-03-28 16:20:00|6759.4|6744.4|6763.6|6748.6|6766.9|6751.9|6757.8|6742.8|112
1743179100000|2025-03-28 16:25:00|6763.5|6748.5|6762.3|6747.3|6764|6749|6759.8|6744.8|72
1743179400000|2025-03-28 16:30:00|6762.5|6747.5|6763.6|6748.6|6767|6752|6760.9|6745.9|88
1743179700000|2025-03-28 16:35:00|6763.3|6748.3|6760.4|6745.4|6765.4|6750.4|6758.4|6743.4|154
1743180000000|2025-03-28 16:40:00|6761.1|6746.1|6767.3|6752.3|6771|6756|6758.6|6743.6|223
1743180300000|2025-03-28 16:45:00|6766.5|6751.5|6765|6750|6767.5|6752.5|6764.5|6749.5|64
1743180600000|2025-03-28 16:50:00|6764.5|6749.5|6767.9|6752.9|6768.6|6753.6|6763.6|6748.6|138
1743180900000|2025-03-28 16:55:00|6768.9|6753.9|6767|6752|6772.3|6757.3|6766.1|6751.1|110
1743181200000|2025-03-28 17:00:00|6768|6753|6764.5|6749.5|6768|6753|6763.6|6748.6|98
1743181500000|2025-03-28 17:05:00|6764.3|6749.3|6763|6748|6768.3|6753.3|6761.5|6746.5|121
1743181800000|2025-03-28 17:10:00|6762.3|6747.3|6763.7|6748.7|6764|6749|6758.1|6743.1|154
1743182100000|2025-03-28 17:15:00|6764.2|6749.2|6765|6750|6767.7|6752.7|6761.5|6746.5|188
1743182400000|2025-03-28 17:20:00|6765.5|6750.5|6764.2|6749.2|6765.7|6750.7|6759.5|6744.5|140
1743182700000|2025-03-28 17:25:00|6763.7|6748.7|6760|6745|6763.7|6748.7|6759.2|6744.2|72
1743183000000|2025-03-28 17:30:00|6760.2|6745.2|6759.7|6744.7|6762.4|6747.4|6759.5|6744.5|156
1743183300000|2025-03-28 17:35:00|6760.2|6745.2|6758.4|6743.4|6760.5|6745.5|6756.9|6741.9|106
1743183600000|2025-03-28 17:40:00|6758.2|6743.2|6759|6744|6760.9|6745.9|6756.9|6741.9|93
1743183900000|2025-03-28 17:45:00|6759.2|6744.2|6765.2|6750.2|6765.5|6750.5|6759.2|6744.2|152
1743184200000|2025-03-28 17:50:00|6766.2|6751.2|6763.5|6748.5|6766.2|6751.2|6763.5|6748.5|110
1743184500000|2025-03-28 17:55:00|6763.2|6748.2|6770.9|6755.9|6770.9|6755.9|6762.5|6747.5|189
1743184800000|2025-03-28 18:00:00|6771.2|6756.2|6765.5|6750.5|6771.9|6756.9|6765|6750|134
1743185100000|2025-03-28 18:05:00|6765|6750|6768.1|6753.1|6769.5|6754.5|6765|6750|188
1743185400000|2025-03-28 18:10:00|6767.9|6752.9|6773.6|6758.6|6780.8|6765.8|6767.6|6752.6|1237
1743185700000|2025-03-28 18:15:00|6773.4|6758.4|6775.6|6760.6|6778.6|6763.6|6773.1|6758.1|405
1743382800000|2025-03-31 01:00:00|6761.7|6746.7|6745|6730|6766.5|6751.5|6738.2|6723.2|188
1743383100000|2025-03-31 01:05:00|6744.7|6729.7|6733.3|6718.3|6745.7|6730.7|6733.3|6718.3|91
1743383400000|2025-03-31 01:10:00|6733.2|6718.2|6731.8|6716.8|6736.8|6721.8|6731.8|6716.8|65
1743383700000|2025-03-31 01:15:00|6733.7|6718.7|6729|6714|6738.8|6723.8|6729|6714|67
1743384000000|2025-03-31 01:20:00|6729.3|6714.3|6736.7|6721.7|6736.8|6721.8|6729.3|6714.3|12
1743384300000|2025-03-31 01:25:00|6736|6721|6731.8|6716.8|6736.5|6721.5|6731.7|6716.7|18
1743384600000|2025-03-31 01:30:00|6732|6717|6726.5|6711.5|6732.3|6717.3|6724.6|6709.6|15
1743384900000|2025-03-31 01:35:00|6726.4|6711.4|6727|6712|6727.7|6712.7|6723.7|6708.7|19
1743385200000|2025-03-31 01:40:00|6727.5|6712.5|6724.4|6709.4|6729.2|6714.2|6724.2|6709.2|20
1743385500000|2025-03-31 01:45:00|6724.7|6709.7|6724.2|6709.2|6727.9|6712.9|6723|6708|22
1743385800000|2025-03-31 01:50:00|6723.9|6708.9|6722.9|6707.9|6725.9|6710.9|6722.9|6707.9|10
1743386100000|2025-03-31 01:55:00|6723|6708|6722.5|6707.5|6724.7|6709.7|6722.5|6707.5|7
1743386400000|2025-03-31 02:00:00|6723.2|6708.2|6723.4|6708.4|6723.4|6708.4|6719.4|6704.4|6
1743386700000|2025-03-31 02:05:00|6722.9|6707.9|6721.4|6706.4|6723.4|6708.4|6721.4|6706.4|6
1743387000000|2025-03-31 02:10:00|6721.6|6706.6|6716.7|6701.7|6722.1|6707.1|6715.6|6700.6|29
1743387300000|2025-03-31 02:15:00|6717.1|6702.1|6717.3|6702.3|6717.3|6702.3|6715.9|6700.9|25
1743387600000|2025-03-31 02:20:00|6716.9|6701.9|6717.3|6702.3|6717.3|6702.3|6716.9|6701.9|16
1743387900000|2025-03-31 02:25:00|6721.4|6706.4|6728.4|6713.4|6728.4|6713.4|6721.4|6706.4|13
1743388200000|2025-03-31 02:30:00|6727.3|6712.3|6728.9|6713.9|6729.1|6714.1|6726.6|6711.6|5
1743388500000|2025-03-31 02:35:00|6721.6|6706.6|6720.9|6705.9|6722.4|6707.4|6720.8|6705.8|21
1743388800000|2025-03-31 02:40:00|6720.8|6705.8|6717.6|6702.6|6720.8|6705.8|6716.1|6701.1|0
1743389100000|2025-03-31 02:45:00|6718.3|6703.3|6717|6702|6721.3|6706.3|6716.6|6701.6|13
1743389400000|2025-03-31 02:50:00|6716.8|6701.8|6714.5|6699.5|6717|6702|6714.5|6699.5|5
1743389700000|2025-03-31 02:55:00|6714|6699|6713.1|6698.1|6714|6699|6712|6697|58
1743390000000|2025-03-31 03:00:00|6712.8|6697.8|6711.9|6696.9|6716.6|6701.6|6711.9|6696.9|32
1743390300000|2025-03-31 03:05:00|6712.4|6697.4|6715.5|6700.5|6715.5|6700.5|6711.4|6696.4|7
1743390600000|2025-03-31 03:10:00|6715.6|6700.6|6717.6|6702.6|6717.6|6702.6|6715.6|6700.6|1
1743390900000|2025-03-31 03:15:00|6718.3|6703.3|6714.5|6699.5|6718.6|6703.6|6714.5|6699.5|2
1743391200000|2025-03-31 03:20:00|6715.6|6700.6|6716.2|6701.2|6716.7|6701.7|6714.7|6699.7|2
1743391500000|2025-03-31 03:25:00|6716|6701|6716.2|6701.2|6716.3|6701.3|6716|6701|0
1743391800000|2025-03-31 03:30:00|6716|6701|6715.7|6700.7|6716|6701|6714.7|6699.7|1
1743392100000|2025-03-31 03:35:00|6715.8|6700.8|6714.4|6699.4|6716.2|6701.2|6713.5|6698.5|6
1743392400000|2025-03-31 03:40:00|6714|6699|6714.2|6699.2|6714.2|6699.2|6714|6699|0
1743392700000|2025-03-31 03:45:00|6713.8|6698.8|6714|6699|6714.2|6699.2|6713.7|6698.7|0
1743393000000|2025-03-31 03:50:00|6714.2|6699.2|6713.9|6698.9|6714.2|6699.2|6713.5|6698.5|2
1743393300000|2025-03-31 03:55:00|6714|6699|6718.9|6703.9|6718.9|6703.9|6713.9|6698.9|2
1743393600000|2025-03-31 04:00:00|6717.7|6702.7|6715.7|6700.7|6717.7|6702.7|6715.2|6700.2|18
1743393900000|2025-03-31 04:05:00|6715.6|6700.6|6716.7|6701.7|6717|6702|6714.6|6699.6|3
1743394200000|2025-03-31 04:10:00|6716.4|6701.4|6715.2|6700.2|6716.6|6701.6|6715.1|6700.1|4
1743394500000|2025-03-31 04:15:00|6715.6|6700.6|6714.7|6699.7|6716.1|6701.1|6714.6|6699.6|2
1743395100000|2025-03-31 04:25:00|6714.6|6699.6|6719.4|6704.4|6719.4|6704.4|6714.6|6699.6|3
1743395400000|2025-03-31 04:30:00|6719.7|6704.7|6720.6|6705.6|6720.9|6705.9|6718.7|6703.7|2
1743395700000|2025-03-31 04:35:00|6721.4|6706.4|6722.6|6707.6|6723.1|6708.1|6721.1|6706.1|3
1743396000000|2025-03-31 04:40:00|6722.8|6707.8|6722.6|6707.6|6722.9|6707.9|6722.6|6707.6|0
1743396300000|2025-03-31 04:45:00|6724|6709|6724.8|6709.8|6726.3|6711.3|6724|6709|10
1743396600000|2025-03-31 04:50:00|6724.9|6709.9|6725.3|6710.3|6725.4|6710.4|6724.6|6709.6|1
1743396900000|2025-03-31 04:55:00|6725.4|6710.4|6727.8|6712.8|6727.8|6712.8|6725.4|6710.4|2
1743397200000|2025-03-31 05:00:00|6727.6|6712.6|6727.8|6712.8|6729.3|6714.3|6726.9|6711.9|4
1743397500000|2025-03-31 05:05:00|6727.9|6712.9|6728.2|6713.2|6729.6|6714.6|6727.8|6712.8|3
1743397800000|2025-03-31 05:10:00|6726.8|6711.8|6730|6715|6731|6716|6726.8|6711.8|5
1743398100000|2025-03-31 05:15:00|6730.3|6715.3|6727.5|6712.5|6730.3|6715.3|6726.7|6711.7|8
1743398400000|2025-03-31 05:20:00|6727.8|6712.8|6730.2|6715.2|6730.3|6715.3|6727.8|6712.8|1
1743398700000|2025-03-31 05:25:00|6730.3|6715.3|6730.8|6715.8|6732.3|6717.3|6730.2|6715.2|4
1743399000000|2025-03-31 05:30:00|6731.1|6716.1|6733.7|6718.7|6733.7|6718.7|6731.1|6716.1|2
1743399300000|2025-03-31 05:35:00|6731.5|6716.5|6732.3|6717.3|6732.8|6717.8|6731.2|6716.2|1
1743399600000|2025-03-31 05:40:00|6732|6717|6734.8|6719.8|6734.8|6719.8|6731.2|6716.2|2
1743399900000|2025-03-31 05:45:00|6735|6720|6730.5|6715.5|6736.8|6721.8|6727.9|6712.9|61
1743400200000|2025-03-31 05:50:00|6731.9|6716.9|6733.7|6718.7|6734.5|6719.5|6731.9|6716.9|3
1743400500000|2025-03-31 05:55:00|6733.4|6718.4|6735.9|6720.9|6737.9|6722.9|6733.4|6718.4|14
1743400800000|2025-03-31 06:00:00|6736.7|6721.7|6733.2|6718.2|6737.2|6722.2|6730.9|6715.9|21
1743401100000|2025-03-31 06:05:00|6733.9|6718.9|6734.7|6719.7|6736.6|6721.6|6733.2|6718.2|8
1743401400000|2025-03-31 06:10:00|6734.9|6719.9|6741.9|6726.9|6741.9|6726.9|6734.9|6719.9|21
1743401700000|2025-03-31 06:15:00|6742.6|6727.6|6739.4|6724.4|6742.6|6727.6|6739.4|6724.4|37
1743402000000|2025-03-31 06:20:00|6740.1|6725.1|6740.3|6725.3|6741.4|6726.4|6739.9|6724.9|9
1743402300000|2025-03-31 06:25:00|6739.3|6724.3|6738.6|6723.6|6740.6|6725.6|6737|6722|4
1743402600000|2025-03-31 06:30:00|6739.1|6724.1|6740|6725|6740|6725|6737.7|6722.7|29
1743402900000|2025-03-31 06:35:00|6739.7|6724.7|6741.2|6726.2|6742.5|6727.5|6739.7|6724.7|10
1743403200000|2025-03-31 06:40:00|6741.3|6726.3|6742.7|6727.7|6742.7|6727.7|6739.7|6724.7|40
1743403500000|2025-03-31 06:45:00|6741.7|6726.7|6748.7|6733.7|6751.2|6736.2|6741.7|6726.7|30
1743403800000|2025-03-31 06:50:00|6748.8|6733.8|6747.3|6732.3|6749.8|6734.8|6745.8|6730.8|3
1743404100000|2025-03-31 06:55:00|6747|6732|6749.5|6734.5|6751.3|6736.3|6747|6732|15
1743404400000|2025-03-31 07:00:00|6749.6|6734.6|6751.8|6736.8|6756.5|6741.5|6749.6|6734.6|29
1743404700000|2025-03-31 07:05:00|6752|6737|6747.4|6732.4|6752.8|6737.8|6747.4|6732.4|16
1743405000000|2025-03-31 07:10:00|6745.9|6730.9|6750.7|6735.7|6751.7|6736.7|6745.9|6730.9|27
1743405300000|2025-03-31 07:15:00|6751|6736|6757.3|6742.3|6757.3|6742.3|6750.5|6735.5|11
1743405600000|2025-03-31 07:20:00|6757.2|6742.2|6757.3|6742.3|6758.8|6743.8|6756.8|6741.8|6
1743405900000|2025-03-31 07:25:00|6757.6|6742.6|6758.8|6743.8|6759.2|6744.2|6756|6741|7
1743406200000|2025-03-31 07:30:00|6756.4|6741.4|6754.2|6739.2|6757.7|6742.7|6752.7|6737.7|12
1743406500000|2025-03-31 07:35:00|6754.5|6739.5|6754.5|6739.5|6756|6741|6751.4|6736.4|21
1743406800000|2025-03-31 07:40:00|6754.6|6739.6|6756.7|6741.7|6757.4|6742.4|6754.4|6739.4|18
1743407100000|2025-03-31 07:45:00|6757.1|6742.1|6758.7|6743.7|6759.2|6744.2|6754.6|6739.6|6
1743407400000|2025-03-31 07:50:00|6758.6|6743.6|6763.6|6748.6|6763.6|6748.6|6758.2|6743.2|3
1743407700000|2025-03-31 07:55:00|6763.1|6748.1|6763.4|6748.4|6765.1|6750.1|6761.6|6746.6|29
1743408000000|2025-03-31 08:00:00|6763.6|6748.6|6761.9|6746.9|6766.6|6751.6|6761.1|6746.1|7
1743408300000|2025-03-31 08:05:00|6761.6|6746.6|6760.9|6745.9|6762.7|6747.7|6759.6|6744.6|6
1743408600000|2025-03-31 08:10:00|6760.6|6745.6|6761.4|6746.4|6763.6|6748.6|6759.1|6744.1|27
1743408900000|2025-03-31 08:15:00|6761.6|6746.6|6759.5|6744.5|6762.1|6747.1|6758.8|6743.8|9
1743409200000|2025-03-31 08:20:00|6759.6|6744.6|6756.3|6741.3|6760|6745|6755|6740|5
1743409500000|2025-03-31 08:25:00|6756.7|6741.7|6756.6|6741.6|6757.1|6742.1|6754|6739|15
1743409800000|2025-03-31 08:30:00|6757|6742|6761.8|6746.8|6761.8|6746.8|6756.6|6741.6|33
1743410100000|2025-03-31 08:35:00|6761.4|6746.4|6758.3|6743.3|6761.4|6746.4|6758.1|6743.1|10
1743410400000|2025-03-31 08:40:00|6757.6|6742.6|6757.3|6742.3|6759|6744|6755.6|6740.6|8
1743410700000|2025-03-31 08:45:00|6757.4|6742.4|6756.5|6741.5|6759.8|6744.8|6755.8|6740.8|3
1743411000000|2025-03-31 08:50:00|6757|6742|6753.5|6738.5|6759.6|6744.6|6753.3|6738.3|9
1743411300000|2025-03-31 08:55:00|6754.5|6739.5|6755.3|6740.3|6758|6743|6754.5|6739.5|3
1743411600000|2025-03-31 09:00:00|6755.7|6740.7|6757|6742|6757.2|6742.2|6752.5|6737.5|7
1743411900000|2025-03-31 09:05:00|6756.7|6741.7|6756|6741|6757.2|6742.2|6755.9|6740.9|7
1743412200000|2025-03-31 09:10:00|6754.5|6739.5|6751.5|6736.5|6756.5|6741.5|6750.4|6735.4|17
1743412500000|2025-03-31 09:15:00|6751.7|6736.7|6751.9|6736.9|6755.7|6740.7|6751.4|6736.4|7
1743412800000|2025-03-31 09:20:00|6752|6737|6751|6736|6754.7|6739.7|6751|6736|8
1743413100000|2025-03-31 09:25:00|6751.4|6736.4|6754.6|6739.6|6754.7|6739.7|6751.4|6736.4|11
1743413400000|2025-03-31 09:30:00|6754.7|6739.7|6753.9|6738.9|6754.8|6739.8|6753.1|6738.1|3
1743413700000|2025-03-31 09:35:00|6754.3|6739.3|6754.9|6739.9|6756.9|6741.9|6753.9|6738.9|19
1743414000000|2025-03-31 09:40:00|6754.8|6739.8|6750.6|6735.6|6754.8|6739.8|6750.6|6735.6|10
1743414300000|2025-03-31 09:45:00|6750.3|6735.3|6752.4|6737.4|6752.8|6737.8|6750.3|6735.3|11
1743414600000|2025-03-31 09:50:00|6752.8|6737.8|6749|6734|6753.5|6738.5|6749|6734|3
1743414900000|2025-03-31 09:55:00|6748.6|6733.6|6748.1|6733.1|6749.4|6734.4|6747.3|6732.3|23
1743415200000|2025-03-31 10:00:00|6748.3|6733.3|6744.8|6729.8|6750.3|6735.3|6744.8|6729.8|21
1743415500000|2025-03-31 10:05:00|6744.4|6729.4|6744|6729|6747.6|6732.6|6744|6729|93
1743415800000|2025-03-31 10:10:00|6742.5|6727.5|6742.9|6727.9|6744.5|6729.5|6741|6726|26
1743416100000|2025-03-31 10:15:00|6743.5|6728.5|6739|6724|6744|6729|6739|6724|18
1743416400000|2025-03-31 10:20:00|6739.7|6724.7|6740.5|6725.5|6743.2|6728.2|6739.7|6724.7|45
1743416700000|2025-03-31 10:25:00|6740.4|6725.4|6740.2|6725.2|6741.5|6726.5|6740|6725|4
1743417000000|2025-03-31 10:30:00|6740.5|6725.5|6743.8|6728.8|6748.3|6733.3|6740.5|6725.5|63
1743417300000|2025-03-31 10:35:00|6743.7|6728.7|6744|6729|6744.2|6729.2|6743.5|6728.5|0
1743417600000|2025-03-31 10:40:00|6744.2|6729.2|6742.5|6727.5|6745.8|6730.8|6742.5|6727.5|33
1743417900000|2025-03-31 10:45:00|6742.7|6727.7|6746.5|6731.5|6746.9|6731.9|6742.2|6727.2|15
1743418200000|2025-03-31 10:50:00|6745.5|6730.5|6747|6732|6747.2|6732.2|6744.4|6729.4|9
1743418500000|2025-03-31 10:55:00|6746.3|6731.3|6745.8|6730.8|6750.2|6735.2|6745.5|6730.5|75
1743418800000|2025-03-31 11:00:00|6748.6|6733.6|6751.8|6736.8|6753.5|6738.5|6747.8|6732.8|20
1743419100000|2025-03-31 11:05:00|6752|6737|6748.5|6733.5|6752|6737|6747.8|6732.8|8
1743419400000|2025-03-31 11:10:00|6749.2|6734.2|6751.2|6736.2|6753.3|6738.3|6749.2|6734.2|30
1743419700000|2025-03-31 11:15:00|6751|6736|6752.9|6737.9|6754.7|6739.7|6749.5|6734.5|6
1743420000000|2025-03-31 11:20:00|6753.1|6738.1|6753.4|6738.4|6753.9|6738.9|6750.6|6735.6|22
1743420300000|2025-03-31 11:25:00|6753.2|6738.2|6749.7|6734.7|6753.4|6738.4|6746.4|6731.4|22
1743420600000|2025-03-31 11:30:00|6750.4|6735.4|6748.6|6733.6|6750.9|6735.9|6747.7|6732.7|20
1743420900000|2025-03-31 11:35:00|6749.1|6734.1|6744.7|6729.7|6750.2|6735.2|6740.4|6725.4|28
1743421200000|2025-03-31 11:40:00|6745.1|6730.1|6747.6|6732.6|6747.9|6732.9|6744.4|6729.4|16
1743421500000|2025-03-31 11:45:00|6748.5|6733.5|6747.9|6732.9|6748.7|6733.7|6747|6732|15
1743421800000|2025-03-31 11:50:00|6748.2|6733.2|6748.4|6733.4|6749.1|6734.1|6748.2|6733.2|3
1743422100000|2025-03-31 11:55:00|6748.8|6733.8|6744.8|6729.8|6750.9|6735.9|6743.6|6728.6|21
1743422400000|2025-03-31 12:00:00|6745|6730|6757.9|6742.9|6758.4|6743.4|6744.3|6729.3|90
1743422700000|2025-03-31 12:05:00|6760.9|6745.9|6762.7|6747.7|6766.2|6751.2|6760.4|6745.4|73
1743423000000|2025-03-31 12:10:00|6762.3|6747.3|6765.2|6750.2|6769.7|6754.7|6762|6747|96
1743423300000|2025-03-31 12:15:00|6769.4|6754.4|6757.6|6742.6|6769.9|6754.9|6757.6|6742.6|161
1743423600000|2025-03-31 12:20:00|6757.1|6742.1|6757.9|6742.9|6757.9|6742.9|6752.7|6737.7|159
1743423900000|2025-03-31 12:25:00|6758.8|6743.8|6761.1|6746.1|6764.3|6749.3|6758.6|6743.6|92
1743424200000|2025-03-31 12:30:00|6760.5|6745.5|6762.9|6747.9|6769.8|6754.8|6757|6742|119
1743424500000|2025-03-31 12:35:00|6764.4|6749.4|6765.6|6750.6|6766.6|6751.6|6763.3|6748.3|74
1743424800000|2025-03-31 12:40:00|6765.9|6750.9|6730.2|6715.2|6768.9|6753.9|6730.2|6715.2|262
1743425100000|2025-03-31 12:45:00|6730.7|6715.7|6744.8|6729.8|6747.4|6732.4|6730.7|6715.7|97
1743425400000|2025-03-31 12:50:00|6744.4|6729.4|6743.9|6728.9|6747.8|6732.8|6741|6726|58
1743425700000|2025-03-31 12:55:00|6744.1|6729.1|6745.1|6730.1|6750|6735|6741.8|6726.8|45
1743426000000|2025-03-31 13:00:00|6745|6730|6726.7|6711.7|6748.1|6733.1|6726.7|6711.7|141
1743426300000|2025-03-31 13:05:00|6726.5|6711.5|6730.2|6715.2|6733.2|6718.2|6723.2|6708.2|112
1743426600000|2025-03-31 13:10:00|6729.5|6714.5|6731|6716|6731.7|6716.7|6727.5|6712.5|47
1743426900000|2025-03-31 13:15:00|6731.3|6716.3|6731.8|6716.8|6735.8|6720.8|6727.8|6712.8|144
1743427200000|2025-03-31 13:20:00|6732.1|6717.1|6732.6|6717.6|6733.6|6718.6|6725.8|6710.8|118
1743427500000|2025-03-31 13:25:00|6732.5|6717.5|6744.6|6729.6|6746.6|6731.6|6732.5|6717.5|214
1743427800000|2025-03-31 13:30:00|6746.3|6731.3|6744.6|6729.6|6750|6735|6739.3|6724.3|257
1743428100000|2025-03-31 13:35:00|6745|6730|6751.3|6736.3|6751.3|6736.3|6742.3|6727.3|169
1743428400000|2025-03-31 13:40:00|6751.2|6736.2|6746.9|6731.9|6754|6739|6745|6730|168
1743428700000|2025-03-31 13:45:00|6747|6732|6750.7|6735.7|6752.5|6737.5|6746.9|6731.9|180
1743429000000|2025-03-31 13:50:00|6751|6736|6744.1|6729.1|6752.5|6737.5|6743.6|6728.6|183
1743429300000|2025-03-31 13:55:00|6743.6|6728.6|6742.9|6727.9|6748.6|6733.6|6742.1|6727.1|143
1743429600000|2025-03-31 14:00:00|6742.8|6727.8|6740|6725|6746.1|6731.1|6737.3|6722.3|191
1743429900000|2025-03-31 14:05:00|6739.5|6724.5|6734.6|6719.6|6740.5|6725.5|6730.3|6715.3|394
1743430200000|2025-03-31 14:10:00|6734.2|6719.2|6741.9|6726.9|6748.8|6733.8|6733.7|6718.7|323
1743430500000|2025-03-31 14:15:00|6741.7|6726.7|6731.6|6716.6|6743.5|6728.5|6731.6|6716.6|201
1743430800000|2025-03-31 14:20:00|6731.8|6716.8|6728.5|6713.5|6735.6|6720.6|6728|6713|214
1743431100000|2025-03-31 14:25:00|6727|6712|6724.1|6709.1|6728.1|6713.1|6723.6|6708.6|211
1743431400000|2025-03-31 14:30:00|6724.3|6709.3|6714.9|6699.9|6726.1|6711.1|6712.3|6697.3|432
1743431700000|2025-03-31 14:35:00|6714.4|6699.4|6719.3|6704.3|6722.6|6707.6|6712.3|6697.3|282
1743432000000|2025-03-31 14:40:00|6719.4|6704.4|6718.1|6703.1|6720.1|6705.1|6712.1|6697.1|153
1743432300000|2025-03-31 14:45:00|6718|6703|6723.3|6708.3|6725.3|6710.3|6715.6|6700.6|119
1743432600000|2025-03-31 14:50:00|6724.1|6709.1|6713.9|6698.9|6725.6|6710.6|6712.9|6697.9|295
1743432900000|2025-03-31 14:55:00|6713.4|6698.4|6705.9|6690.9|6714.7|6699.7|6704.8|6689.8|316
1743433200000|2025-03-31 15:00:00|6705.6|6690.6|6704.9|6689.9|6711.4|6696.4|6700.7|6685.7|366
1743433500000|2025-03-31 15:05:00|6707|6692|6719.8|6704.8|6720.9|6705.9|6707|6692|160
1743433800000|2025-03-31 15:10:00|6717.3|6702.3|6717.4|6702.4|6725.9|6710.9|6716.9|6701.9|150
1743434100000|2025-03-31 15:15:00|6717.8|6702.8|6717.8|6702.8|6720.9|6705.9|6716.8|6701.8|115
1743434400000|2025-03-31 15:20:00|6717.4|6702.4|6718.3|6703.3|6720.2|6705.2|6715.3|6700.3|148
1743434700000|2025-03-31 15:25:00|6718.4|6703.4|6719.6|6704.6|6723.6|6708.6|6718.4|6703.4|118
1743435000000|2025-03-31 15:30:00|6719.8|6704.8|6719.1|6704.1|6720.8|6705.8|6717.1|6702.1|231
1743435300000|2025-03-31 15:35:00|6718.8|6703.8|6706.8|6691.8|6719.8|6704.8|6706.8|6691.8|314
1743435600000|2025-03-31 15:40:00|6707.8|6692.8|6708.8|6693.8|6710.7|6695.7|6704.4|6689.4|152
1743435900000|2025-03-31 15:45:00|6709.1|6694.1|6718.4|6703.4|6718.4|6703.4|6709.1|6694.1|186
1743436200000|2025-03-31 15:50:00|6718.2|6703.2|6721.2|6706.2|6721.2|6706.2|6715.6|6700.6|174
1743436500000|2025-03-31 15:55:00|6721.6|6706.6|6734.5|6719.5|6735.8|6720.8|6719.7|6704.7|204
1743436800000|2025-03-31 16:00:00|6734.2|6719.2|6727.8|6712.8|6750.4|6735.4|6724.3|6709.3|223
1743437100000|2025-03-31 16:05:00|6727|6712|6727.1|6712.1|6731.3|6716.3|6721.8|6706.8|128
1743437400000|2025-03-31 16:10:00|6726.6|6711.6|6730.8|6715.8|6731.3|6716.3|6726.1|6711.1|97
1743437700000|2025-03-31 16:15:00|6730.6|6715.6|6733.4|6718.4|6735.8|6720.8|6727.6|6712.6|83
1743438000000|2025-03-31 16:20:00|6732.8|6717.8|6727.8|6712.8|6732.8|6717.8|6725|6710|78
1743438300000|2025-03-31 16:25:00|6728.3|6713.3|6727.1|6712.1|6729.9|6714.9|6724.5|6709.5|103
1743438600000|2025-03-31 16:30:00|6727.6|6712.6|6727.4|6712.4|6730.4|6715.4|6727.1|6712.1|76
1743438900000|2025-03-31 16:35:00|6728.3|6713.3|6718.5|6703.5|6730.8|6715.8|6717|6702|92
1743439200000|2025-03-31 16:40:00|6718.2|6703.2|6723.6|6708.6|6724.1|6709.1|6717|6702|103
1743439500000|2025-03-31 16:45:00|6725.1|6710.1|6722.3|6707.3|6726.3|6711.3|6720.6|6705.6|98
1743439800000|2025-03-31 16:50:00|6721.6|6706.6|6724.1|6709.1|6724.1|6709.1|6720.8|6705.8|111
1743440100000|2025-03-31 16:55:00|6723.9|6708.9|6722.1|6707.1|6723.9|6708.9|6720.8|6705.8|104
1743440400000|2025-03-31 17:00:00|6716.1|6701.1|6725.1|6710.1|6725.1|6710.1|6714.8|6699.8|108
1743440700000|2025-03-31 17:05:00|6725.6|6710.6|6720.7|6705.7|6725.6|6710.6|6718.9|6703.9|152
1743441000000|2025-03-31 17:10:00|6720.4|6705.4|6722.4|6707.4|6725.4|6710.4|6720.2|6705.2|114
1743441300000|2025-03-31 17:15:00|6722.3|6707.3|6730.4|6715.4|6730.4|6715.4|6721.6|6706.6|139
1743441600000|2025-03-31 17:20:00|6730|6715|6740.4|6725.4|6740.9|6725.9|6730|6715|162
1743441900000|2025-03-31 17:25:00|6740.5|6725.5|6739.4|6724.4|6741|6726|6735.4|6720.4|106
1743442200000|2025-03-31 17:30:00|6739.2|6724.2|6740.2|6725.2|6740.2|6725.2|6736.2|6721.2|104
1743442500000|2025-03-31 17:35:00|6739.2|6724.2|6736.2|6721.2|6739.8|6724.8|6734.8|6719.8|210
1743442800000|2025-03-31 17:40:00|6736.8|6721.8|6742.8|6727.8|6748|6733|6736.8|6721.8|235
1743443100000|2025-03-31 17:45:00|6742.3|6727.3|6749.5|6734.5|6749.6|6734.6|6742.1|6727.1|187
1743443400000|2025-03-31 17:50:00|6748.8|6733.8|6748|6733|6750.8|6735.8|6743.8|6728.8|218
1743443700000|2025-03-31 17:55:00|6747.8|6732.8|6751.3|6736.3|6751.3|6736.3|6747|6732|260
1743444000000|2025-03-31 18:00:00|6751.1|6736.1|6757.6|6742.6|6760.1|6745.1|6749.6|6734.6|601
1743444300000|2025-03-31 18:05:00|6757.4|6742.4|6777.4|6762.4|6778.7|6763.7|6756.6|6741.6|1095
1743444600000|2025-03-31 18:10:00|6777.1|6762.1|6769.6|6754.6|6785|6770|6765.2|6750.2|1436
1743444900000|2025-03-31 18:15:00|6769.1|6754.1|6773.2|6758.2|6778.7|6763.7|6766.7|6751.7|696
1743469200000|2025-04-01 01:00:00|6762.6|6747.6|6738.8|6723.8|6767.1|6752.1|6735.7|6720.7|135
1743469500000|2025-04-01 01:05:00|6739.2|6724.2|6735.9|6720.9|6740|6725|6732|6717|51
1743469800000|2025-04-01 01:10:00|6735.7|6720.7|6733.9|6718.9|6740.5|6725.5|6732.4|6717.4|148
1743470100000|2025-04-01 01:15:00|6736.4|6721.4|6740.9|6725.9|6742.1|6727.1|6736.4|6721.4|12
1743470400000|2025-04-01 01:20:00|6741.3|6726.3|6738.4|6723.4|6741.9|6726.9|6736.9|6721.9|13
1743470700000|2025-04-01 01:25:00|6739.5|6724.5|6740.4|6725.4|6740.6|6725.6|6735.2|6720.2|19
1743471000000|2025-04-01 01:30:00|6740.9|6725.9|6740.7|6725.7|6741.7|6726.7|6738.2|6723.2|10
1743471300000|2025-04-01 01:35:00|6739.7|6724.7|6740.2|6725.2|6741.2|6726.2|6738.2|6723.2|1
1743471600000|2025-04-01 01:40:00|6740.7|6725.7|6741.7|6726.7|6742.1|6727.1|6739.2|6724.2|12
1743471900000|2025-04-01 01:45:00|6743.6|6728.6|6747.7|6732.7|6749.7|6734.7|6742.6|6727.6|12
1743472200000|2025-04-01 01:50:00|6749.5|6734.5|6748.1|6733.1|6751.7|6736.7|6748.1|6733.1|7
1743472500000|2025-04-01 01:55:00|6747.8|6732.8|6750.1|6735.1|6750.3|6735.3|6746.5|6731.5|11
1743472800000|2025-04-01 02:00:00|6750.2|6735.2|6753.8|6738.8|6757.8|6742.8|6750.2|6735.2|5
1743473100000|2025-04-01 02:05:00|6753.9|6738.9|6757.4|6742.4|6757.4|6742.4|6753.9|6738.9|1
1743473400000|2025-04-01 02:10:00|6758.6|6743.6|6758.9|6743.9|6760.3|6745.3|6758.6|6743.6|2
1743473700000|2025-04-01 02:15:00|6759.2|6744.2|6758.3|6743.3|6760.3|6745.3|6758.3|6743.3|3
1743474000000|2025-04-01 02:20:00|6758.4|6743.4|6763.3|6748.3|6763.4|6748.4|6758.4|6743.4|9
1743474300000|2025-04-01 02:25:00|6763.9|6748.9|6762.7|6747.7|6765.3|6750.3|6762.1|6747.1|5
1743474600000|2025-04-01 02:30:00|6762.6|6747.6|6765.5|6750.5|6765.5|6750.5|6762.6|6747.6|16
1743474900000|2025-04-01 02:35:00|6764.4|6749.4|6763|6748|6764.8|6749.8|6761|6746|10
1743475200000|2025-04-01 02:40:00|6763.4|6748.4|6762.1|6747.1|6767.3|6752.3|6761.8|6746.8|15
1743475500000|2025-04-01 02:45:00|6761.6|6746.6|6758.2|6743.2|6763.1|6748.1|6758.2|6743.2|17
1743475800000|2025-04-01 02:50:00|6758.6|6743.6|6759.6|6744.6|6762.4|6747.4|6757.7|6742.7|12
1743476100000|2025-04-01 02:55:00|6760.6|6745.6|6758.9|6743.9|6760.9|6745.9|6758.9|6743.9|49
1743476400000|2025-04-01 03:00:00|6759.8|6744.8|6761.9|6746.9|6765.5|6750.5|6759.8|6744.8|29
1743476700000|2025-04-01 03:05:00|6761.6|6746.6|6763.4|6748.4|6763.9|6748.9|6761.6|6746.6|6
1743477000000|2025-04-01 03:10:00|6763.8|6748.8|6765.9|6750.9|6766.1|6751.1|6763.4|6748.4|1
1743477300000|2025-04-01 03:15:00|6765.6|6750.6|6765.4|6750.4|6765.6|6750.6|6763.4|6748.4|6
1743477600000|2025-04-01 03:20:00|6765.8|6750.8|6761|6746|6767.1|6752.1|6760.6|6745.6|2
1743477900000|2025-04-01 03:25:00|6760.6|6745.6|6760.7|6745.7|6762|6747|6759.1|6744.1|6
1743478200000|2025-04-01 03:30:00|6760.2|6745.2|6760.8|6745.8|6761.3|6746.3|6760.2|6745.2|0
1743478500000|2025-04-01 03:35:00|6760.3|6745.3|6757.3|6742.3|6760.8|6745.8|6757.3|6742.3|3
1743478800000|2025-04-01 03:40:00|6757.8|6742.8|6756.8|6741.8|6757.8|6742.8|6756.8|6741.8|0
1743479100000|2025-04-01 03:45:00|6756.7|6741.7|6756.3|6741.3|6756.7|6741.7|6756.3|6741.3|1
1743479400000|2025-04-01 03:50:00|6755.8|6740.8|6754.8|6739.8|6757.3|6742.3|6754.8|6739.8|5
1743479700000|2025-04-01 03:55:00|6754.9|6739.9|6755.6|6740.6|6756.6|6741.6|6754.9|6739.9|2
1743480000000|2025-04-01 04:00:00|6754.6|6739.6|6755.1|6740.1|6755.1|6740.1|6754.6|6739.6|4
1743480300000|2025-04-01 04:05:00|6755.6|6740.6|6755.1|6740.1|6755.6|6740.6|6754.2|6739.2|0
1743480600000|2025-04-01 04:10:00|6755.6|6740.6|6755.6|6740.6|6755.6|6740.6|6755.4|6740.4|0
1743480900000|2025-04-01 04:15:00|6755.1|6740.1|6755.2|6740.2|6755.2|6740.2|6755.1|6740.1|1
1743481200000|2025-04-01 04:20:00|6755.7|6740.7|6759.2|6744.2|6760.1|6745.1|6755.1|6740.1|5
1743481500000|2025-04-01 04:25:00|6760.2|6745.2|6760.3|6745.3|6760.3|6745.3|6760.2|6745.2|2
1743481800000|2025-04-01 04:30:00|6757.8|6742.8|6758.1|6743.1|6758.3|6743.3|6757.6|6742.6|8
1743482100000|2025-04-01 04:35:00|6758.3|6743.3|6757.8|6742.8|6758.3|6743.3|6757.3|6742.3|0
1743482400000|2025-04-01 04:40:00|6757.1|6742.1|6757.3|6742.3|6757.8|6742.8|6756.8|6741.8|3
1743482700000|2025-04-01 04:45:00|6757.1|6742.1|6757.8|6742.8|6757.8|6742.8|6757.1|6742.1|0
1743483000000|2025-04-01 04:50:00|6758.1|6743.1|6757.9|6742.9|6758.3|6743.3|6757.8|6742.8|0
1743483300000|2025-04-01 04:55:00|6758.3|6743.3|6760.3|6745.3|6760.3|6745.3|6758.3|6743.3|2
1743483600000|2025-04-01 05:00:00|6759.9|6744.9|6759.8|6744.8|6760.3|6745.3|6759.8|6744.8|9
1743483900000|2025-04-01 05:05:00|6759.5|6744.5|6758.4|6743.4|6759.5|6744.5|6757.2|6742.2|5
1743484200000|2025-04-01 05:10:00|6758.8|6743.8|6758.3|6743.3|6758.8|6743.8|6758.3|6743.3|0
1743484500000|2025-04-01 05:15:00|6758.2|6743.2|6757.8|6742.8|6758.3|6743.3|6756.7|6741.7|1
1743484800000|2025-04-01 05:20:00|6759|6744|6758.3|6743.3|6759|6744|6758.3|6743.3|0
1743485100000|2025-04-01 05:25:00|6758|6743|6757.8|6742.8|6758|6743|6757.8|6742.8|0
1743485400000|2025-04-01 05:30:00|6758.8|6743.8|6758.3|6743.3|6759.8|6744.8|6757.3|6742.3|2
1743485700000|2025-04-01 05:35:00|6758.5|6743.5|6758|6743|6759.8|6744.8|6757.5|6742.5|1
1743486000000|2025-04-01 05:40:00|6757.8|6742.8|6752.9|6737.9|6757.8|6742.8|6752.3|6737.3|14
1743486300000|2025-04-01 05:45:00|6753|6738|6753|6738|6756.4|6741.4|6752.9|6737.9|7
1743486600000|2025-04-01 05:50:00|6752.9|6737.9|6756.2|6741.2|6756.7|6741.7|6752.9|6737.9|7
1743486900000|2025-04-01 05:55:00|6755.8|6740.8|6755.2|6740.2|6756.2|6741.2|6754.5|6739.5|3
1743487200000|2025-04-01 06:00:00|6755.3|6740.3|6756.3|6741.3|6756.7|6741.7|6754.8|6739.8|2
1743487500000|2025-04-01 06:05:00|6756.7|6741.7|6754.2|6739.2|6757.7|6742.7|6754.2|6739.2|3
1743487800000|2025-04-01 06:10:00|6754.3|6739.3|6754.2|6739.2|6754.3|6739.3|6752.4|6737.4|3
1743488100000|2025-04-01 06:15:00|6754.7|6739.7|6753.7|6738.7|6754.7|6739.7|6751.5|6736.5|9
1743488400000|2025-04-01 06:20:00|6753.8|6738.8|6750.2|6735.2|6754.3|6739.3|6749.3|6734.3|11
1743488700000|2025-04-01 06:25:00|6750.3|6735.3|6757.7|6742.7|6757.8|6742.8|6749.7|6734.7|28
1743489000000|2025-04-01 06:30:00|6757.8|6742.8|6754.2|6739.2|6757.8|6742.8|6753.6|6738.6|28
1743489300000|2025-04-01 06:35:00|6754.1|6739.1|6754.4|6739.4|6754.4|6739.4|6752.9|6737.9|2
1743489600000|2025-04-01 06:40:00|6754.7|6739.7|6754.2|6739.2|6755.7|6740.7|6753.7|6738.7|2
1743489900000|2025-04-01 06:45:00|6754.4|6739.4|6751.9|6736.9|6754.9|6739.9|6751.2|6736.2|1
1743490200000|2025-04-01 06:50:00|6752.9|6737.9|6751.9|6736.9|6752.9|6737.9|6751.4|6736.4|0
1743490500000|2025-04-01 06:55:00|6751.6|6736.6|6750.9|6735.9|6751.9|6736.9|6749.9|6734.9|6
1743490800000|2025-04-01 07:00:00|6750.4|6735.4|6752.6|6737.6|6752.6|6737.6|6748.6|6733.6|14
1743491100000|2025-04-01 07:05:00|6752.2|6737.2|6751.1|6736.1|6753.8|6738.8|6750.8|6735.8|6
1743491400000|2025-04-01 07:10:00|6751.3|6736.3|6751.6|6736.6|6752.8|6737.8|6751.3|6736.3|2
1743491700000|2025-04-01 07:15:00|6751.1|6736.1|6749.9|6734.9|6751.1|6736.1|6748.8|6733.8|4
1743492000000|2025-04-01 07:20:00|6747.1|6732.1|6751.6|6736.6|6751.6|6736.6|6746.4|6731.4|8
1743492300000|2025-04-01 07:25:00|6751.4|6736.4|6748.3|6733.3|6751.8|6736.8|6747.8|6732.8|9
1743492600000|2025-04-01 07:30:00|6749.3|6734.3|6743|6728|6751.1|6736.1|6743|6728|30
1743492900000|2025-04-01 07:35:00|6743.1|6728.1|6739.4|6724.4|6743.4|6728.4|6737.4|6722.4|44
1743493200000|2025-04-01 07:40:00|6738.9|6723.9|6737.7|6722.7|6738.9|6723.9|6737.2|6722.2|37
1743493500000|2025-04-01 07:45:00|6737.9|6722.9|6740.7|6725.7|6741.7|6726.7|6737.7|6722.7|7
1743493800000|2025-04-01 07:50:00|6740.4|6725.4|6743.5|6728.5|6744.5|6729.5|6740.4|6725.4|22
1743494100000|2025-04-01 07:55:00|6743.4|6728.4|6748.5|6733.5|6749|6734|6743|6728|3
1743494400000|2025-04-01 08:00:00|6747.5|6732.5|6753.8|6738.8|6753.8|6738.8|6747|6732|10
1743494700000|2025-04-01 08:05:00|6753.7|6738.7|6758|6743|6758|6743|6749.7|6734.7|38
1743495000000|2025-04-01 08:10:00|6757.3|6742.3|6765.2|6750.2|6765.2|6750.2|6757|6742|11
1743495300000|2025-04-01 08:15:00|6765.1|6750.1|6767.8|6752.8|6768|6753|6764.2|6749.2|18
1743495600000|2025-04-01 08:20:00|6768|6753|6773.1|6758.1|6773.6|6758.6|6768|6753|62
1743495900000|2025-04-01 08:25:00|6772.9|6757.9|6773|6758|6773.8|6758.8|6771|6756|31
1743496200000|2025-04-01 08:30:00|6773.5|6758.5|6778.3|6763.3|6778.8|6763.8|6773|6758|38
1743496500000|2025-04-01 08:35:00|6778.4|6763.4|6777.5|6762.5|6781.1|6766.1|6775.9|6760.9|37
1743496800000|2025-04-01 08:40:00|6777|6762|6779.4|6764.4|6780.5|6765.5|6777|6762|7
1743497100000|2025-04-01 08:45:00|6779.7|6764.7|6780.7|6765.7|6781|6766|6778.9|6763.9|39
1743497400000|2025-04-01 08:50:00|6780.4|6765.4|6777.9|6762.9|6780.5|6765.5|6777.9|6762.9|9
1743497700000|2025-04-01 08:55:00|6778.4|6763.4|6782.5|6767.5|6783.1|6768.1|6778.4|6763.4|60
1743498000000|2025-04-01 09:00:00|6783.2|6768.2|6782.3|6767.3|6783.3|6768.3|6781.7|6766.7|19
1743498300000|2025-04-01 09:05:00|6783.3|6768.3|6781.7|6766.7|6783.3|6768.3|6780.7|6765.7|12
1743498600000|2025-04-01 09:10:00|6782.1|6767.1|6780.9|6765.9|6783.9|6768.9|6780.9|6765.9|8
1743498900000|2025-04-01 09:15:00|6781.4|6766.4|6782|6767|6783.9|6768.9|6781.4|6766.4|13
1743499200000|2025-04-01 09:20:00|6782.1|6767.1|6783|6768|6783|6768|6780.7|6765.7|4
1743499500000|2025-04-01 09:25:00|6782.2|6767.2|6778.5|6763.5|6782.7|6767.7|6778.4|6763.4|8
1743499800000|2025-04-01 09:30:00|6778.7|6763.7|6782|6767|6782|6767|6778.7|6763.7|13
1743500100000|2025-04-01 09:35:00|6780.9|6765.9|6777|6762|6782|6767|6776.4|6761.4|13
1743500400000|2025-04-01 09:40:00|6777.4|6762.4|6782.2|6767.2|6782.2|6767.2|6777.4|6762.4|8
1743500700000|2025-04-01 09:45:00|6781.9|6766.9|6781.9|6766.9|6783.4|6768.4|6781.9|6766.9|18
1743501000000|2025-04-01 09:50:00|6782.3|6767.3|6782.5|6767.5|6782.9|6767.9|6780.8|6765.8|17
1743501300000|2025-04-01 09:55:00|6782.9|6767.9|6783.6|6768.6|6783.6|6768.6|6781.4|6766.4|17
1743501600000|2025-04-01 10:00:00|6783.9|6768.9|6785.1|6770.1|6785.9|6770.9|6782.8|6767.8|25
1743501900000|2025-04-01 10:05:00|6785.4|6770.4|6778.1|6763.1|6785.4|6770.4|6777.9|6762.9|16
1743502200000|2025-04-01 10:10:00|6777.9|6762.9|6779.1|6764.1|6779.9|6764.9|6776.3|6761.3|9
1743502500000|2025-04-01 10:15:00|6777.9|6762.9|6778.7|6763.7|6779.6|6764.6|6777.9|6762.9|4
1743502800000|2025-04-01 10:20:00|6778.6|6763.6|6777.6|6762.6|6779.6|6764.6|6775.9|6760.9|16
1743503100000|2025-04-01 10:25:00|6776.6|6761.6|6776.1|6761.1|6777.7|6762.7|6775.6|6760.6|5
1743503400000|2025-04-01 10:30:00|6776.7|6761.7|6777.2|6762.2|6777.2|6762.2|6775.1|6760.1|11
1743503700000|2025-04-01 10:35:00|6777.6|6762.6|6777.6|6762.6|6778.6|6763.6|6776.1|6761.1|11
1743504000000|2025-04-01 10:40:00|6777.8|6762.8|6778.6|6763.6|6779.3|6764.3|6777.6|6762.6|11
1743504300000|2025-04-01 10:45:00|6778.8|6763.8|6780.3|6765.3|6780.8|6765.8|6778.6|6763.6|6
1743504600000|2025-04-01 10:50:00|6779.8|6764.8|6780.6|6765.6|6781.3|6766.3|6779.8|6764.8|13
1743504900000|2025-04-01 10:55:00|6780.3|6765.3|6778.6|6763.6|6780.3|6765.3|6778.1|6763.1|8
1743505200000|2025-04-01 11:00:00|6777.1|6762.1|6775.8|6760.8|6777.1|6762.1|6774.8|6759.8|10
1743505500000|2025-04-01 11:05:00|6776.3|6761.3|6775.6|6760.6|6776.3|6761.3|6774.3|6759.3|13
1743505800000|2025-04-01 11:10:00|6775.8|6760.8|6777.5|6762.5|6777.8|6762.8|6775.1|6760.1|12
1743506100000|2025-04-01 11:15:00|6777.2|6762.2|6776.7|6761.7|6777.8|6762.8|6776.2|6761.2|11
1743506400000|2025-04-01 11:20:00|6777|6762|6765.4|6750.4|6777|6762|6765.4|6750.4|45
1743506700000|2025-04-01 11:25:00|6766.5|6751.5|6772|6757|6772.5|6757.5|6766.5|6751.5|19
1743507000000|2025-04-01 11:30:00|6771|6756|6768.2|6753.2|6771|6756|6766|6751|21
1743507300000|2025-04-01 11:35:00|6768|6753|6766|6751|6768.2|6753.2|6763.5|6748.5|20
1743507600000|2025-04-01 11:40:00|6766.2|6751.2|6770.9|6755.9|6771.5|6756.5|6766.2|6751.2|17
1743507900000|2025-04-01 11:45:00|6770.5|6755.5|6770.1|6755.1|6773.2|6758.2|6769.9|6754.9|20
1743508200000|2025-04-01 11:50:00|6770.4|6755.4|6777.1|6762.1|6779.2|6764.2|6770.4|6755.4|27
1743508500000|2025-04-01 11:55:00|6777.2|6762.2|6781.9|6766.9|6781.9|6766.9|6777.2|6762.2|27
1743508800000|2025-04-01 12:00:00|6782.4|6767.4|6791.4|6776.4|6791.9|6776.9|6782.4|6767.4|156
1743509100000|2025-04-01 12:05:00|6791.5|6776.5|6798.4|6783.4|6799.9|6784.9|6789.2|6774.2|319
1743509400000|2025-04-01 12:10:00|6798.8|6783.8|6800.8|6785.8|6801.6|6786.6|6798.2|6783.2|155
1743509700000|2025-04-01 12:15:00|6801.1|6786.1|6794.8|6779.8|6805.2|6790.2|6794.8|6779.8|186
1743510000000|2025-04-01 12:20:00|6794.7|6779.7|6800.4|6785.4|6801|6786|6789.5|6774.5|225
1743510300000|2025-04-01 12:25:00|6800.2|6785.2|6803.5|6788.5|6807.5|6792.5|6800.2|6785.2|137
1743510600000|2025-04-01 12:30:00|6803.7|6788.7|6805.3|6790.3|6806.9|6791.9|6803|6788|219
1743510900000|2025-04-01 12:35:00|6805.5|6790.5|6805.8|6790.8|6807.2|6792.2|6803.2|6788.2|240
1743511200000|2025-04-01 12:40:00|6806.5|6791.5|6810.9|6795.9|6811.9|6796.9|6804.5|6789.5|314
1743511500000|2025-04-01 12:45:00|6811.4|6796.4|6818.6|6803.6|6819.8|6804.8|6811.1|6796.1|121
1743511800000|2025-04-01 12:50:00|6818.9|6803.9|6808.9|6793.9|6818.9|6803.9|6806.3|6791.3|153
1743512100000|2025-04-01 12:55:00|6809.3|6794.3|6812.2|6797.2|6813.1|6798.1|6808.9|6793.9|306
1743512400000|2025-04-01 13:00:00|6816.8|6801.8|6817.5|6802.5|6819.8|6804.8|6807.6|6792.6|403
1743512700000|2025-04-01 13:05:00|6816.8|6801.8|6812.6|6797.6|6819.6|6804.6|6809.8|6794.8|407
1743513000000|2025-04-01 13:10:00|6813.1|6798.1|6812.9|6797.9|6816.2|6801.2|6808.9|6793.9|526
1743513300000|2025-04-01 13:15:00|6813|6798|6818.8|6803.8|6818.8|6803.8|6810.4|6795.4|225
1743513600000|2025-04-01 13:20:00|6819|6804|6823.1|6808.1|6823.7|6808.7|6818.6|6803.6|243
1743513900000|2025-04-01 13:25:00|6822.7|6807.7|6834|6819|6836.3|6821.3|6821.5|6806.5|512
1743514200000|2025-04-01 13:30:00|6834.2|6819.2|6823|6808|6834.8|6819.8|6815.5|6800.5|909
1743514500000|2025-04-01 13:35:00|6824.8|6809.8|6825.3|6810.3|6827.7|6812.7|6817.7|6802.7|215
1743514800000|2025-04-01 13:40:00|6825.7|6810.7|6841.7|6826.7|6841.7|6826.7|6825.7|6810.7|485
1743515100000|2025-04-01 13:45:00|6842.2|6827.2|6845.6|6830.6|6846.6|6831.6|6839.2|6824.2|310
1743515400000|2025-04-01 13:50:00|6844.6|6829.6|6843|6828|6844.6|6829.6|6838.1|6823.1|252
1743515700000|2025-04-01 13:55:00|6842.9|6827.9|6846|6831|6846.6|6831.6|6842|6827|293
1743516000000|2025-04-01 14:00:00|6846.1|6831.1|6845.4|6830.4|6846.6|6831.6|6836.6|6821.6|323
1743516300000|2025-04-01 14:05:00|6845.6|6830.6|6846.4|6831.4|6847.7|6832.7|6843.1|6828.1|206
1743516600000|2025-04-01 14:10:00|6846.8|6831.8|6846.4|6831.4|6850.7|6835.7|6843.7|6828.7|254
1743516900000|2025-04-01 14:15:00|6846.8|6831.8|6842.2|6827.2|6849.5|6834.5|6842|6827|129
1743517200000|2025-04-01 14:20:00|6841.3|6826.3|6842.2|6827.2|6844.5|6829.5|6833.5|6818.5|220
1743517500000|2025-04-01 14:25:00|6842.3|6827.3|6837.7|6822.7|6847.7|6832.7|6837.5|6822.5|201
1743517800000|2025-04-01 14:30:00|6839.7|6824.7|6836|6821|6845.7|6830.7|6831.3|6816.3|477
1743518100000|2025-04-01 14:35:00|6836.5|6821.5|6839.2|6824.2|6843.5|6828.5|6836.5|6821.5|312
1743518400000|2025-04-01 14:40:00|6840.3|6825.3|6837.5|6822.5|6842.5|6827.5|6837|6822|230
1743518700000|2025-04-01 14:45:00|6837.3|6822.3|6838.5|6823.5|6844|6829|6837|6822|196
1743519000000|2025-04-01 14:50:00|6839|6824|6835.6|6820.6|6841|6826|6833.5|6818.5|183
1743519300000|2025-04-01 14:55:00|6835.3|6820.3|6838.9|6823.9|6841.1|6826.1|6835.3|6820.3|254
1743519600000|2025-04-01 15:00:00|6839.1|6824.1|6843.1|6828.1|6845.6|6830.6|6838.4|6823.4|194
1743519900000|2025-04-01 15:05:00|6842.9|6827.9|6849.4|6834.4|6850.7|6835.7|6840.4|6825.4|192
1743520200000|2025-04-01 15:10:00|6849.9|6834.9|6853|6838|6853.2|6838.2|6849.1|6834.1|307
1743520500000|2025-04-01 15:15:00|6853.2|6838.2|6866.6|6851.6|6870.1|6855.1|6851.9|6836.9|352
1743520800000|2025-04-01 15:20:00|6866.4|6851.4|6869.7|6854.7|6871.7|6856.7|6863.6|6848.6|317
1743521100000|2025-04-01 15:25:00|6869.8|6854.8|6869.3|6854.3|6871.8|6856.8|6866.8|6851.8|237
1743521400000|2025-04-01 15:30:00|6869.5|6854.5|6870.2|6855.2|6872.5|6857.5|6869.1|6854.1|273
1743521700000|2025-04-01 15:35:00|6870.1|6855.1|6874.1|6859.1|6875.4|6860.4|6867.5|6852.5|606
1743522000000|2025-04-01 15:40:00|6873.4|6858.4|6878.5|6863.5|6879|6864|6868.1|6853.1|398
1743522300000|2025-04-01 15:45:00|6879|6864|6868.3|6853.3|6880|6865|6867.8|6852.8|352
1743522600000|2025-04-01 15:50:00|6870.3|6855.3|6870.6|6855.6|6872.1|6857.1|6866.8|6851.8|406
1743522900000|2025-04-01 15:55:00|6871.1|6856.1|6870.2|6855.2|6874.1|6859.1|6868.8|6853.8|232
1743523200000|2025-04-01 16:00:00|6870.3|6855.3|6869.7|6854.7|6873|6858|6868.4|6853.4|200
1743523500000|2025-04-01 16:05:00|6869.9|6854.9|6870.7|6855.7|6872.7|6857.7|6866.1|6851.1|292
1743523800000|2025-04-01 16:10:00|6869.4|6854.4|6871.6|6856.6|6873.7|6858.7|6867.7|6852.7|313
1743524100000|2025-04-01 16:15:00|6871.2|6856.2|6873.2|6858.2|6874|6859|6870|6855|168
1743524400000|2025-04-01 16:20:00|6873.8|6858.8|6875.6|6860.6|6878.1|6863.1|6872.8|6857.8|268
1743524700000|2025-04-01 16:25:00|6875.4|6860.4|6872.9|6857.9|6876.9|6861.9|6869.4|6854.4|227
1743525000000|2025-04-01 16:30:00|6873.2|6858.2|6877.9|6862.9|6879.4|6864.4|6872.3|6857.3|252
1743525300000|2025-04-01 16:35:00|6877.7|6862.7|6878.9|6863.9|6879.9|6864.9|6874.7|6859.7|192
1743525600000|2025-04-01 16:40:00|6878.7|6863.7|6875|6860|6880.7|6865.7|6873.9|6858.9|207
1743525900000|2025-04-01 16:45:00|6874.9|6859.9|6883.9|6868.9|6886.4|6871.4|6873|6858|291
1743526200000|2025-04-01 16:50:00|6884.6|6869.6|6888.5|6873.5|6888.6|6873.6|6884.6|6869.6|197
1743526500000|2025-04-01 16:55:00|6888.6|6873.6|6884|6869|6889.1|6874.1|6883.5|6868.5|221
1743526800000|2025-04-01 17:00:00|6883.8|6868.8|6882.6|6867.6|6887.9|6872.9|6882.6|6867.6|167
1743527100000|2025-04-01 17:05:00|6883.9|6868.9|6888.2|6873.2|6888.2|6873.2|6878.9|6863.9|294
1743527400000|2025-04-01 17:10:00|6888.6|6873.6|6890.2|6875.2|6892.2|6877.2|6886.2|6871.2|177
1743527700000|2025-04-01 17:15:00|6890.7|6875.7|6881.4|6866.4|6891.2|6876.2|6880.4|6865.4|193
1743528000000|2025-04-01 17:20:00|6881.5|6866.5|6884.9|6869.9|6885.9|6870.9|6880.7|6865.7|170
1743528300000|2025-04-01 17:25:00|6884.5|6869.5|6880.2|6865.2|6884.5|6869.5|6878.2|6863.2|169
1743528600000|2025-04-01 17:30:00|6880.1|6865.1|6882.6|6867.6|6884.5|6869.5|6874.7|6859.7|282
1743528900000|2025-04-01 17:35:00|6883.4|6868.4|6870.9|6855.9|6884.4|6869.4|6870.7|6855.7|235
1743529200000|2025-04-01 17:40:00|6871|6856|6865.3|6850.3|6874.7|6859.7|6862|6847|482
1743529500000|2025-04-01 17:45:00|6865.7|6850.7|6877.1|6862.1|6877.4|6862.4|6860.6|6845.6|360
1743529800000|2025-04-01 17:50:00|6877.3|6862.3|6875.6|6860.6|6883.2|6868.2|6875.6|6860.6|374
1743530100000|2025-04-01 17:55:00|6875.2|6860.2|6883.1|6868.1|6883.1|6868.1|6875.2|6860.2|200
1743530400000|2025-04-01 18:00:00|6883.5|6868.5|6883.5|6868.5|6889.5|6874.5|6880.2|6865.2|321
1743530700000|2025-04-01 18:05:00|6884|6869|6895.9|6880.9|6895.9|6880.9|6884|6869|549
1743531000000|2025-04-01 18:10:00|6899.1|6884.1|6899.4|6884.4|6902|6887|6896.7|6881.7|1340
1743531300000|2025-04-01 18:15:00|6899.3|6884.3|6897.4|6882.4|6903.6|6888.6|6893.7|6878.7|696
1743555600000|2025-04-02 01:00:00|6883|6868|6895.2|6880.2|6914.1|6899.1|6880.7|6865.7|669
1743555900000|2025-04-02 01:05:00|6895.5|6880.5|6893.8|6878.8|6903.8|6888.8|6886.1|6871.1|161
1743556200000|2025-04-02 01:10:00|6896.8|6881.8|6888.5|6873.5|6903|6888|6888.3|6873.3|160
1743556500000|2025-04-02 01:15:00|6888.7|6873.7|6878.9|6863.9|6893.5|6878.5|6878.7|6863.7|192
1743556800000|2025-04-02 01:20:00|6879.2|6864.2|6878.1|6863.1|6882.9|6867.9|6873.1|6858.1|103
1743557100000|2025-04-02 01:25:00|6877.7|6862.7|6884.4|6869.4|6885.3|6870.3|6873.8|6858.8|67
1743557400000|2025-04-02 01:30:00|6883.9|6868.9|6887.5|6872.5|6890.8|6875.8|6883.5|6868.5|19
1743557700000|2025-04-02 01:35:00|6887.8|6872.8|6881.8|6866.8|6888.2|6873.2|6881.1|6866.1|37
1743558000000|2025-04-02 01:40:00|6882|6867|6882.4|6867.4|6884.1|6869.1|6881.8|6866.8|20
1743558300000|2025-04-02 01:45:00|6881.3|6866.3|6878.5|6863.5|6882.6|6867.6|6877.8|6862.8|31
1743558600000|2025-04-02 01:50:00|6878.2|6863.2|6876.3|6861.3|6878.2|6863.2|6873.6|6858.6|28
1743558900000|2025-04-02 01:55:00|6876.7|6861.7|6884.1|6869.1|6884.1|6869.1|6876.7|6861.7|47
1743559200000|2025-04-02 02:00:00|6883.1|6868.1|6882.4|6867.4|6884.1|6869.1|6880.1|6865.1|27
1743559500000|2025-04-02 02:05:00|6882.3|6867.3|6879.8|6864.8|6882.3|6867.3|6876.4|6861.4|35
1743559800000|2025-04-02 02:10:00|6878.9|6863.9|6882|6867|6883|6868|6877.9|6862.9|12
1743560100000|2025-04-02 02:15:00|6882.4|6867.4|6881.9|6866.9|6883.5|6868.5|6881.5|6866.5|5
1743560400000|2025-04-02 02:20:00|6882|6867|6878.3|6863.3|6882.9|6867.9|6878.3|6863.3|7
1743560700000|2025-04-02 02:25:00|6878.6|6863.6|6883.7|6868.7|6885.5|6870.5|6878.6|6863.6|18
1743561000000|2025-04-02 02:30:00|6883.6|6868.6|6882.6|6867.6|6884|6869|6877.9|6862.9|32
1743561300000|2025-04-02 02:35:00|6884|6869|6885.3|6870.3|6886|6871|6883.5|6868.5|11
1743561600000|2025-04-02 02:40:00|6885.5|6870.5|6885|6870|6886.3|6871.3|6884.6|6869.6|8
1743561900000|2025-04-02 02:45:00|6885.1|6870.1|6885.5|6870.5|6885.9|6870.9|6885.1|6870.1|1
1743562200000|2025-04-02 02:50:00|6886|6871|6885.5|6870.5|6886.4|6871.4|6883.5|6868.5|6
1743562500000|2025-04-02 02:55:00|||||||||2
1743562800000|2025-04-02 03:00:00|6885.4|6870.4|6886.4|6871.4|6886.4|6871.4|6883.4|6868.4|8
1743563100000|2025-04-02 03:05:00|6889.6|6874.6|6895.6|6880.6|6895.6|6880.6|6889.6|6874.6|33
1743563400000|2025-04-02 03:10:00|6894.8|6879.8|6893.5|6878.5|6895.1|6880.1|6892.5|6877.5|11
1743563700000|2025-04-02 03:15:00|6893.2|6878.2|6894.7|6879.7|6895.2|6880.2|6891.5|6876.5|15
1743564000000|2025-04-02 03:20:00|6894.6|6879.6|6895.7|6880.7|6896|6881|6893.9|6878.9|7
1743564300000|2025-04-02 03:25:00|6895.3|6880.3|6892.8|6877.8|6895.5|6880.5|6892.8|6877.8|10
1743564600000|2025-04-02 03:30:00|6894.7|6879.7|6893|6878|6894.8|6879.8|6893|6878|7
1743564900000|2025-04-02 03:35:00|6893.2|6878.2|6893.2|6878.2|6893.7|6878.7|6893.2|6878.2|3
1743565200000|2025-04-02 03:40:00|6892.8|6877.8|6892.8|6877.8|6893.7|6878.7|6892.8|6877.8|1
1743565500000|2025-04-02 03:45:00|6893|6878|6894|6879|6894|6879|6891.5|6876.5|9
1743565800000|2025-04-02 03:50:00|6893.7|6878.7|6893.6|6878.6|6895.5|6880.5|6893.5|6878.5|2
1743566100000|2025-04-02 03:55:00|6893.7|6878.7|6898.8|6883.8|6899.2|6884.2|6893.7|6878.7|37
1743566400000|2025-04-02 04:00:00|6898.5|6883.5|6895.8|6880.8|6898.8|6883.8|6895.2|6880.2|12
1743566700000|2025-04-02 04:05:00|6896.7|6881.7|6895.2|6880.2|6897.3|6882.3|6895.2|6880.2|4
1743567000000|2025-04-02 04:10:00|6895.7|6880.7|6895.8|6880.8|6896.2|6881.2|6895.7|6880.7|0
1743567300000|2025-04-02 04:15:00|6896.3|6881.3|6892.2|6877.2|6896.8|6881.8|6891.7|6876.7|120
1743567600000|2025-04-02 04:20:00|6891.8|6876.8|6893|6878|6893.5|6878.5|6891.8|6876.8|7
1743567900000|2025-04-02 04:25:00|6894.1|6879.1|6895.6|6880.6|6896.5|6881.5|6894.1|6879.1|4
1743568200000|2025-04-02 04:30:00|6896.5|6881.5|6893|6878|6896.6|6881.6|6892.1|6877.1|6
1743568500000|2025-04-02 04:35:00|6893.3|6878.3|6896.6|6881.6|6896.6|6881.6|6893.3|6878.3|2
1743568800000|2025-04-02 04:40:00|6897.1|6882.1|6896.6|6881.6|6897.1|6882.1|6896.5|6881.5|2
1743569100000|2025-04-02 04:45:00|6896.8|6881.8|6897.8|6882.8|6897.8|6882.8|6896.6|6881.6|2
1743569400000|2025-04-02 04:50:00|6898.1|6883.1|6898.3|6883.3|6898.3|6883.3|6898.1|6883.1|4
1743569700000|2025-04-02 04:55:00|||||||||3
1743570000000|2025-04-02 05:00:00|6900.1|6885.1|6899.4|6884.4|6902.4|6887.4|6899.4|6884.4|14
1743570300000|2025-04-02 05:05:00|6901.2|6886.2|6898.4|6883.4|6901.2|6886.2|6896.2|6881.2|21
1743570600000|2025-04-02 05:10:00|6898.9|6883.9|6899.9|6884.9|6900.4|6885.4|6898.9|6883.9|1
1743570900000|2025-04-02 05:15:00|6899.8|6884.8|6898.7|6883.7|6899.9|6884.9|6897.9|6882.9|6
1743571200000|2025-04-02 05:20:00|6899.1|6884.1|6899.5|6884.5|6900.6|6885.6|6899.1|6884.1|5
1743571500000|2025-04-02 05:25:00|6899|6884|6901.9|6886.9|6902|6887|6898.9|6883.9|7
1743571800000|2025-04-02 05:30:00|6901.7|6886.7|6888.7|6873.7|6901.7|6886.7|6888.5|6873.5|36
1743572100000|2025-04-02 05:35:00|6889.1|6874.1|6891.7|6876.7|6892.1|6877.1|6888.7|6873.7|7
1743572400000|2025-04-02 05:40:00|6891.2|6876.2|6889.5|6874.5|6891.2|6876.2|6888.9|6873.9|5
1743572700000|2025-04-02 05:45:00|6888.8|6873.8|6891.5|6876.5|6892|6877|6888.5|6873.5|12
1743573000000|2025-04-02 05:50:00|6891.6|6876.6|6891.1|6876.1|6892|6877|6888.7|6873.7|4
1743573300000|2025-04-02 05:55:00|6890.6|6875.6|6891.1|6876.1|6891.6|6876.6|6890.6|6875.6|0
1743573600000|2025-04-02 06:00:00|6891.3|6876.3|6892|6877|6892.1|6877.1|6891.1|6876.1|2
1743573900000|2025-04-02 06:05:00|6891.6|6876.6|6895.5|6880.5|6895.5|6880.5|6891.6|6876.6|14
1743574200000|2025-04-02 06:10:00|6896.3|6881.3|6889.6|6874.6|6896.4|6881.4|6889|6874|21
1743574500000|2025-04-02 06:15:00|6890.1|6875.1|6894.4|6879.4|6896|6881|6889.8|6874.8|18
1743574800000|2025-04-02 06:20:00|6894.5|6879.5|6895.5|6880.5|6896|6881|6890.6|6875.6|21
1743575100000|2025-04-02 06:25:00|6894.9|6879.9|6892.9|6877.9|6894.9|6879.9|6891.8|6876.8|39
1743575400000|2025-04-02 06:30:00|6893|6878|6890.9|6875.9|6894.4|6879.4|6890.9|6875.9|7
1743575700000|2025-04-02 06:35:00|6891|6876|6891.4|6876.4|6891.7|6876.7|6890.2|6875.2|5
1743576000000|2025-04-02 06:40:00|6891.5|6876.5|6889.4|6874.4|6892.9|6877.9|6889.4|6874.4|6
1743576300000|2025-04-02 06:45:00|6890.3|6875.3|6889.5|6874.5|6890.3|6875.3|6888|6873|4
1743576600000|2025-04-02 06:50:00|6889|6874|6890.9|6875.9|6893.8|6878.8|6889|6874|41
1743576900000|2025-04-02 06:55:00|6890.4|6875.4|6886.1|6871.1|6890.6|6875.6|6885.8|6870.8|21
1743577200000|2025-04-02 07:00:00|6886.9|6871.9|6894.5|6879.5|6895.5|6880.5|6886.8|6871.8|7
1743577500000|2025-04-02 07:05:00|6893.3|6878.3|6890.1|6875.1|6894.1|6879.1|6889.7|6874.7|18
1743577800000|2025-04-02 07:10:00|6890.4|6875.4|6888.8|6873.8|6893.6|6878.6|6888.8|6873.8|18
1743578100000|2025-04-02 07:15:00|6887.7|6872.7|6889.6|6874.6|6889.7|6874.7|6887.2|6872.2|5
1743578400000|2025-04-02 07:20:00|6889.7|6874.7|6887.9|6872.9|6890.2|6875.2|6887.9|6872.9|16
1743578700000|2025-04-02 07:25:00|6888.3|6873.3|6897.9|6882.9|6898.1|6883.1|6885.8|6870.8|24
1743579000000|2025-04-02 07:30:00|6897.4|6882.4|6898.9|6883.9|6900.1|6885.1|6896.4|6881.4|30
1743579300000|2025-04-02 07:35:00|6898.4|6883.4|6902.8|6887.8|6903.7|6888.7|6898.4|6883.4|213
1743579600000|2025-04-02 07:40:00|6902.7|6887.7|6902.7|6887.7|6902.9|6887.9|6900.6|6885.6|26
1743579900000|2025-04-02 07:45:00|6902|6887|6903.9|6888.9|6904.4|6889.4|6901.7|6886.7|47
1743580200000|2025-04-02 07:50:00|6904.4|6889.4|6907.6|6892.6|6909.4|6894.4|6904.4|6889.4|80
1743580500000|2025-04-02 07:55:00|6908.1|6893.1|6909.6|6894.6|6909.6|6894.6|6907.5|6892.5|40
1743580800000|2025-04-02 08:00:00|6910.9|6895.9|6912|6897|6912.4|6897.4|6909.1|6894.1|60
1743581100000|2025-04-02 08:05:00|6913.5|6898.5|6912.3|6897.3|6914|6899|6912|6897|62
1743581400000|2025-04-02 08:10:00|6912.7|6897.7|6914|6899|6914.7|6899.7|6912|6897|79
1743581700000|2025-04-02 08:15:00|6914.2|6899.2|6915.7|6900.7|6915.7|6900.7|6912|6897|38
1743582000000|2025-04-02 08:20:00|6915|6900|6916|6901|6916|6901|6915|6900|35
1743582300000|2025-04-02 08:25:00|6915.9|6900.9|6916|6901|6916|6901|6914|6899|79
1743582600000|2025-04-02 08:30:00|6915.2|6900.2|6915.2|6900.2|6917|6902|6915|6900|80
1743582900000|2025-04-02 08:35:00|6915.5|6900.5|6910.5|6895.5|6916.2|6901.2|6908.4|6893.4|132
1743583200000|2025-04-02 08:40:00|6911|6896|6911.9|6896.9|6913|6898|6910.4|6895.4|57
1743583500000|2025-04-02 08:45:00|6912.6|6897.6|6913.1|6898.1|6914.8|6899.8|6912.6|6897.6|25
1743583800000|2025-04-02 08:50:00|6912.1|6897.1|6916.3|6901.3|6917.6|6902.6|6911.6|6896.6|39
1743584100000|2025-04-02 08:55:00|6917.4|6902.4|6917.7|6902.7|6918.1|6903.1|6917|6902|49
1743584400000|2025-04-02 09:00:00|6917.8|6902.8|6917.2|6902.2|6918.5|6903.5|6916.2|6901.2|80
1743584700000|2025-04-02 09:05:00|6917.5|6902.5|6909.7|6894.7|6918.5|6903.5|6909|6894|144
1743585000000|2025-04-02 09:10:00|6909.8|6894.8|6906.8|6891.8|6911|6896|6905.8|6890.8|78
1743585300000|2025-04-02 09:15:00|6907.3|6892.3|6909|6894|6909.5|6894.5|6907.3|6892.3|30
1743585600000|2025-04-02 09:20:00|6909.5|6894.5|6913.1|6898.1|6913.1|6898.1|6909.5|6894.5|20
1743585900000|2025-04-02 09:25:00|6913|6898|6911|6896|6913|6898|6910|6895|34
1743586200000|2025-04-02 09:30:00|6912|6897|6913.1|6898.1|6913.5|6898.5|6912|6897|12
1743586500000|2025-04-02 09:35:00|6914|6899|6915|6900|6917|6902|6913|6898|63
1743586800000|2025-04-02 09:40:00|6914.9|6899.9|6913.5|6898.5|6915.7|6900.7|6912.5|6897.5|106
1743587100000|2025-04-02 09:45:00|6912.5|6897.5|6914.5|6899.5|6914.5|6899.5|6912.5|6897.5|12
1743587400000|2025-04-02 09:50:00|6914|6899|6915|6900|6915.5|6900.5|6912.5|6897.5|40
1743587700000|2025-04-02 09:55:00|6915.1|6900.1|6915.8|6900.8|6915.8|6900.8|6915.1|6900.1|14
1743588000000|2025-04-02 10:00:00|6915.4|6900.4|6907|6892|6915.4|6900.4|6903|6888|74
1743588300000|2025-04-02 10:05:00|6906.6|6891.6|6909|6894|6910|6895|6904|6889|26
1743588600000|2025-04-02 10:10:00|6908.6|6893.6|6911.3|6896.3|6912.1|6897.1|6908.6|6893.6|8
1743588900000|2025-04-02 10:15:00|6910.8|6895.8|6912.8|6897.8|6915.8|6900.8|6909.6|6894.6|30
1743589200000|2025-04-02 10:20:00|6912.6|6897.6|6912.8|6897.8|6914.9|6899.9|6911.8|6896.8|29
1743589500000|2025-04-02 10:25:00|6912.9|6897.9|6915.1|6900.1|6915.2|6900.2|6911.8|6896.8|25
1743589800000|2025-04-02 10:30:00|6914.7|6899.7|6913.1|6898.1|6915.9|6900.9|6912.1|6897.1|50
1743590100000|2025-04-02 10:35:00|6913.2|6898.2|6914.5|6899.5|6914.8|6899.8|6910.3|6895.3|69
1743590400000|2025-04-02 10:40:00|6914.3|6899.3|6914.1|6899.1|6915.7|6900.7|6913.5|6898.5|58
1743590700000|2025-04-02 10:45:00|6914.3|6899.3|6916|6901|6916|6901|6914.2|6899.2|23
1743591000000|2025-04-02 10:50:00|6916.4|6901.4|6915|6900|6916.4|6901.4|6914.5|6899.5|27
1743591300000|2025-04-02 10:55:00|6915.3|6900.3|6915.6|6900.6|6916.3|6901.3|6915.3|6900.3|33
1743591600000|2025-04-02 11:00:00|6915.8|6900.8|6910.1|6895.1|6918.1|6903.1|6907.7|6892.7|83
1743591900000|2025-04-02 11:05:00|6910.7|6895.7|6911.1|6896.1|6913.7|6898.7|6909.6|6894.6|49
1743592200000|2025-04-02 11:10:00|6911.2|6896.2|6908.6|6893.6|6912.1|6897.1|6908.1|6893.1|85
1743592500000|2025-04-02 11:15:00|6908.3|6893.3|6912.2|6897.2|6915.6|6900.6|6908.3|6893.3|129
1743592800000|2025-04-02 11:20:00|6910.7|6895.7|6909.2|6894.2|6912.2|6897.2|6908.1|6893.1|22
1743593100000|2025-04-02 11:25:00|6909.1|6894.1|6906.9|6891.9|6909.2|6894.2|6905.1|6890.1|25
1743593400000|2025-04-02 11:30:00|6906.6|6891.6|6906.8|6891.8|6908.8|6893.8|6904.5|6889.5|94
1743593700000|2025-04-02 11:35:00|6907.5|6892.5|6909.6|6894.6|6909.6|6894.6|6905.4|6890.4|76
1743594000000|2025-04-02 11:40:00|6909.8|6894.8|6907|6892|6910.4|6895.4|6905.5|6890.5|115
1743594300000|2025-04-02 11:45:00|6907.1|6892.1|6909.6|6894.6|6910.4|6895.4|6907.1|6892.1|54
1743594600000|2025-04-02 11:50:00|6909.5|6894.5|6909.6|6894.6|6910.1|6895.1|6908.4|6893.4|69
1743594900000|2025-04-02 11:55:00|6909.5|6894.5|6908.4|6893.4|6910.1|6895.1|6905.9|6890.9|87
1743595200000|2025-04-02 12:00:00|6907.7|6892.7|6904.2|6889.2|6916.5|6901.5|6895.3|6880.3|337
1743595500000|2025-04-02 12:05:00|6904.5|6889.5|6904.8|6889.8|6908.1|6893.1|6897.2|6882.2|172
1743595800000|2025-04-02 12:10:00|6904.2|6889.2|6901.4|6886.4|6905.8|6890.8|6899.4|6884.4|308
1743596100000|2025-04-02 12:15:00|6902.1|6887.1|6893.7|6878.7|6905.3|6890.3|6891.6|6876.6|204
1743596400000|2025-04-02 12:20:00|6892.9|6877.9|6895.4|6880.4|6899.6|6884.6|6890.4|6875.4|291
1743596700000|2025-04-02 12:25:00|6895.1|6880.1|6908.5|6893.5|6909.2|6894.2|6893.3|6878.3|261
1743597000000|2025-04-02 12:30:00|6908.7|6893.7|6910.7|6895.7|6914.9|6899.9|6907.3|6892.3|419
1743597300000|2025-04-02 12:35:00|6911.6|6896.6|6919.1|6904.1|6920.5|6905.5|6911.1|6896.1|284
1743597600000|2025-04-02 12:40:00|6919.6|6904.6|6912.3|6897.3|6920.1|6905.1|6911.7|6896.7|263
1743597900000|2025-04-02 12:45:00|6911.3|6896.3|6916.3|6901.3|6919.6|6904.6|6906.7|6891.7|157
1743598200000|2025-04-02 12:50:00|6917|6902|6918.1|6903.1|6920.5|6905.5|6914.6|6899.6|141
1743598500000|2025-04-02 12:55:00|6918.5|6903.5|6917.4|6902.4|6921|6906|6913.6|6898.6|222
1743598800000|2025-04-02 13:00:00|6918.2|6903.2|6899|6884|6919.4|6904.4|6897.6|6882.6|203
1743599100000|2025-04-02 13:05:00|6900.4|6885.4|6915.4|6900.4|6915.9|6900.9|6899|6884|196
1743599400000|2025-04-02 13:10:00|6914.6|6899.6|6913.9|6898.9|6917.4|6902.4|6909.4|6894.4|157
1743599700000|2025-04-02 13:15:00|6914.2|6899.2|6920.8|6905.8|6920.8|6905.8|6914.2|6899.2|195
1743600000000|2025-04-02 13:20:00|6921.2|6906.2|6917.5|6902.5|6922|6907|6916.5|6901.5|342
1743600300000|2025-04-02 13:25:00|6917.7|6902.7|6917.2|6902.2|6921.7|6906.7|6915.2|6900.2|221
1743600600000|2025-04-02 13:30:00|6917.3|6902.3|6910.8|6895.8|6920.7|6905.7|6902.9|6887.9|440
1743600900000|2025-04-02 13:35:00|6910.9|6895.9|6900|6885|6913.1|6898.1|6898.8|6883.8|350
1743601200000|2025-04-02 13:40:00|6900.5|6885.5|6891.4|6876.4|6903.6|6888.6|6886.5|6871.5|448
1743601500000|2025-04-02 13:45:00|6891.9|6876.9|6898.8|6883.8|6898.8|6883.8|6885.1|6870.1|323
1743601800000|2025-04-02 13:50:00|6898.7|6883.7|6894.5|6879.5|6910.1|6895.1|6893.9|6878.9|409
1743602100000|2025-04-02 13:55:00|6894|6879|6892.4|6877.4|6896.4|6881.4|6884.9|6869.9|367
1743602400000|2025-04-02 14:00:00|6891.9|6876.9|6879.8|6864.8|6893.2|6878.2|6875.1|6860.1|511
1743602700000|2025-04-02 14:05:00|6880.8|6865.8|6894.2|6879.2|6894.8|6879.8|6877.9|6862.9|365
1743603000000|2025-04-02 14:10:00|6894.1|6879.1|6893.6|6878.6|6894.1|6879.1|6888.1|6873.1|227
1743603300000|2025-04-02 14:15:00|6893.2|6878.2|6881.2|6866.2|6899.3|6884.3|6879.1|6864.1|341
1743603600000|2025-04-02 14:20:00|6880.1|6865.1|6895.6|6880.6|6896|6881|6877.8|6862.8|271
1743603900000|2025-04-02 14:25:00|6894.6|6879.6|6892.1|6877.1|6900|6885|6891.1|6876.1|299
1743604200000|2025-04-02 14:30:00|6892.4|6877.4|6886.6|6871.6|6898.3|6883.3|6886.1|6871.1|377
1743604500000|2025-04-02 14:35:00|6886.7|6871.7|6890|6875|6891.7|6876.7|6882.3|6867.3|286
1743604800000|2025-04-02 14:40:00|6890.3|6875.3|6886.3|6871.3|6890.5|6875.5|6882.5|6867.5|270
1743605100000|2025-04-02 14:45:00|6885.9|6870.9|6880|6865|6889.1|6874.1|6876.2|6861.2|316
1743605400000|2025-04-02 14:50:00|6880.1|6865.1|6885.6|6870.6|6885.8|6870.8|6878.3|6863.3|246
1743605700000|2025-04-02 14:55:00|6885.5|6870.5|6889.9|6874.9|6891.9|6876.9|6884.8|6869.8|212
1743606000000|2025-04-02 15:00:00|6890.3|6875.3|6887.8|6872.8|6892.4|6877.4|6884.2|6869.2|347
1743606300000|2025-04-02 15:05:00|6888.1|6873.1|6886.7|6871.7|6889.3|6874.3|6884.2|6869.2|140
1743606600000|2025-04-02 15:10:00|6884.5|6869.5|6893.1|6878.1|6894.9|6879.9|6881.7|6866.7|433
1743606900000|2025-04-02 15:15:00|6892.9|6877.9|6881.1|6866.1|6893.2|6878.2|6878.6|6863.6|570
1743607200000|2025-04-02 15:20:00|6881.2|6866.2|6890.9|6875.9|6891.4|6876.4|6881.2|6866.2|210
1743607500000|2025-04-02 15:25:00|6891|6876|6883.5|6868.5|6892.5|6877.5|6883.5|6868.5|256
1743607800000|2025-04-02 15:30:00|6883.6|6868.6|6876.5|6861.5|6886.4|6871.4|6875.2|6860.2|205
1743608100000|2025-04-02 15:35:00|6876.3|6861.3|6877.5|6862.5|6878.4|6863.4|6870.2|6855.2|363
1743608400000|2025-04-02 15:40:00|6877.1|6862.1|6869|6854|6879.5|6864.5|6865.1|6850.1|345
1743608700000|2025-04-02 15:45:00|6868.8|6853.8|6855.3|6840.3|6871.8|6856.8|6850.4|6835.4|343
1743609000000|2025-04-02 15:50:00|6855.8|6840.8|6864.1|6849.1|6866.6|6851.6|6855.7|6840.7|185
1743609300000|2025-04-02 15:55:00|6864|6849|6867.2|6852.2|6870.8|6855.8|6864|6849|231
1743609600000|2025-04-02 16:00:00|6866.9|6851.9|6863.4|6848.4|6867.7|6852.7|6860.6|6845.6|172
1743609900000|2025-04-02 16:05:00|6864.4|6849.4|6864.8|6849.8|6870.3|6855.3|6861.7|6846.7|205
1743610200000|2025-04-02 16:10:00|6864.7|6849.7|6867.1|6852.1|6868.3|6853.3|6864.7|6849.7|219
1743610500000|2025-04-02 16:15:00|6867.6|6852.6|6862.9|6847.9|6869.9|6854.9|6862.9|6847.9|142
1743610800000|2025-04-02 16:20:00|6863.9|6848.9|6864.2|6849.2|6867.2|6852.2|6859.9|6844.9|218
1743611100000|2025-04-02 16:25:00|6865.7|6850.7|6866.9|6851.9|6867.6|6852.6|6863.3|6848.3|250
1743611400000|2025-04-02 16:30:00|6867.6|6852.6|6865.3|6850.3|6867.6|6852.6|6861|6846|204
1743611700000|2025-04-02 16:35:00|6864.2|6849.2|6862.8|6847.8|6866.2|6851.2|6860.8|6845.8|133
1743612000000|2025-04-02 16:40:00|6863.3|6848.3|6858.3|6843.3|6864.1|6849.1|6858.3|6843.3|94
1743612300000|2025-04-02 16:45:00|6857.9|6842.9|6855.3|6840.3|6861.2|6846.2|6853.6|6838.6|158
1743612600000|2025-04-02 16:50:00|6854.8|6839.8|6857.8|6842.8|6859.3|6844.3|6854.8|6839.8|133
1743612900000|2025-04-02 16:55:00|6857.7|6842.7|6856.7|6841.7|6859.2|6844.2|6856.7|6841.7|166
1743613200000|2025-04-02 17:00:00|6856.3|6841.3|6845.5|6830.5|6857.7|6842.7|6842|6827|244
1743613500000|2025-04-02 17:05:00|6845.6|6830.6|6850.9|6835.9|6855.7|6840.7|6845.6|6830.6|128
1743613800000|2025-04-02 17:10:00|6850.7|6835.7|6858.5|6843.5|6859.6|6844.6|6850.7|6835.7|63
1743614100000|2025-04-02 17:15:00|6859.1|6844.1|6857|6842|6860.4|6845.4|6854.9|6839.9|134
1743614400000|2025-04-02 17:20:00|6856.9|6841.9|6857.1|6842.1|6859.6|6844.6|6856.9|6841.9|146
1743614700000|2025-04-02 17:25:00|6857.5|6842.5|6857.9|6842.9|6860.1|6845.1|6856.6|6841.6|193
1743615000000|2025-04-02 17:30:00|6858.6|6843.6|6864.3|6849.3|6864.3|6849.3|6855.7|6840.7|245
1743615300000|2025-04-02 17:35:00|6864.5|6849.5|6862.5|6847.5|6865.1|6850.1|6861|6846|117
1743615600000|2025-04-02 17:40:00|6862.4|6847.4|6861.2|6846.2|6863.3|6848.3|6860|6845|92
1743615900000|2025-04-02 17:45:00|6861.5|6846.5|6862|6847|6863.2|6848.2|6861.5|6846.5|68
1743616200000|2025-04-02 17:50:00|6862.7|6847.7|6866.3|6851.3|6866.9|6851.9|6862.7|6847.7|113
1743616500000|2025-04-02 17:55:00|6866.9|6851.9|6865.3|6850.3|6867.9|6852.9|6864.6|6849.6|177
1743616800000|2025-04-02 18:00:00|6865|6850|6864.7|6849.7|6867.6|6852.6|6864.3|6849.3|179
1743617100000|2025-04-02 18:05:00|6865.1|6850.1|6864.2|6849.2|6866.1|6851.1|6861.6|6846.6|367
1743617400000|2025-04-02 18:10:00|6863.6|6848.6|6853.3|6838.3|6863.7|6848.7|6851.5|6836.5|1752
1743617700000|2025-04-02 18:15:00|6853.7|6838.7|6844.5|6829.5|6853.7|6838.7|6844.4|6829.4|460
1743642000000|2025-04-03 01:00:00|6683|6668|6680.9|6665.9|6695.4|6680.4|6665|6650|621
1743642300000|2025-04-03 01:05:00|6682.1|6667.1|6690.9|6675.9|6696.1|6681.1|6678.3|6663.3|443
1743642600000|2025-04-03 01:10:00|6690.2|6675.2|6668.3|6653.3|6690.2|6675.2|6667.6|6652.6|159
1743642900000|2025-04-03 01:15:00|6668.1|6653.1|6664.6|6649.6|6670.6|6655.6|6650.1|6635.1|389
1743643200000|2025-04-03 01:20:00|6663|6648|6672.5|6657.5|6673.6|6658.6|6661.5|6646.5|143
1743643500000|2025-04-03 01:25:00|6672|6657|6674.1|6659.1|6676.5|6661.5|6667.5|6652.5|63
1743643800000|2025-04-03 01:30:00|6674.4|6659.4|6672.2|6657.2|6678.1|6663.1|6670.3|6655.3|77
1743644100000|2025-04-03 01:35:00|6672|6657|6672.1|6657.1|6676.2|6661.2|6671.7|6656.7|86
1743644400000|2025-04-03 01:40:00|6671.9|6656.9|6671.5|6656.5|6673.7|6658.7|6669.3|6654.3|27
1743644700000|2025-04-03 01:45:00|6671.8|6656.8|6676.5|6661.5|6681.8|6666.8|6671.8|6656.8|97
1743645000000|2025-04-03 01:50:00|6676.8|6661.8|6668.7|6653.7|6678.3|6663.3|6667.2|6652.2|178
1743645300000|2025-04-03 01:55:00|6668.6|6653.6|6655.2|6640.2|6669.1|6654.1|6653.7|6638.7|161
1743645600000|2025-04-03 02:00:00|6655.3|6640.3|6643.1|6628.1|6658|6643|6643.1|6628.1|154
1743645900000|2025-04-03 02:05:00|6643.2|6628.2|6644.3|6629.3|6649.9|6634.9|6641.7|6626.7|86
1743646200000|2025-04-03 02:10:00|6643.2|6628.2|6640.3|6625.3|6646|6631|6638.4|6623.4|63
1743646500000|2025-04-03 02:15:00|6640.2|6625.2|6640.3|6625.3|6642.7|6627.7|6639.2|6624.2|23
1743646800000|2025-04-03 02:20:00|6639.8|6624.8|6640.2|6625.2|6641|6626|6639.2|6624.2|21
1743647100000|2025-04-03 02:25:00|6640.1|6625.1|6649|6634|6650|6635|6640.1|6625.1|26
1743647400000|2025-04-03 02:30:00|6650.1|6635.1|6644.1|6629.1|6656.1|6641.1|6644.1|6629.1|17
1743647700000|2025-04-03 02:35:00|6644|6629|6643.2|6628.2|6644|6629|6640.5|6625.5|11
1743648000000|2025-04-03 02:40:00|6644.7|6629.7|6645.3|6630.3|6651.1|6636.1|6642.9|6627.9|36
1743648300000|2025-04-03 02:45:00|6645.1|6630.1|6642.8|6627.8|6647.5|6632.5|6642.6|6627.6|4
1743648600000|2025-04-03 02:50:00|6642.3|6627.3|6636.4|6621.4|6642.8|6627.8|6634.4|6619.4|27
1743648900000|2025-04-03 02:55:00|6636.1|6621.1|6637.8|6622.8|6637.9|6622.9|6632.8|6617.8|57
1743649200000|2025-04-03 03:00:00|6637.3|6622.3|6634|6619|6637.9|6622.9|6633.4|6618.4|7
1743649500000|2025-04-03 03:05:00|6634.2|6619.2|6634.9|6619.9|6636.7|6621.7|6633.5|6618.5|50
1743649800000|2025-04-03 03:10:00|6635.3|6620.3|6637.9|6622.9|6638.8|6623.8|6634.2|6619.2|98
1743650100000|2025-04-03 03:15:00|6636.5|6621.5|6638.8|6623.8|6638.8|6623.8|6635.7|6620.7|44
1743650400000|2025-04-03 03:20:00|6638.4|6623.4|6638.7|6623.7|6640.2|6625.2|6638.2|6623.2|5
1743650700000|2025-04-03 03:25:00|6638.6|6623.6|6640.3|6625.3|6641.8|6626.8|6638.6|6623.6|51
1743651000000|2025-04-03 03:30:00|6640.2|6625.2|6642.6|6627.6|6643.3|6628.3|6639.7|6624.7|36
1743651300000|2025-04-03 03:35:00|6642.4|6627.4|6640.1|6625.1|6644.7|6629.7|6640.1|6625.1|17
1743651600000|2025-04-03 03:40:00|6639.7|6624.7|6636.8|6621.8|6639.7|6624.7|6635.8|6620.8|22
1743651900000|2025-04-03 03:45:00|6637|6622|6635.5|6620.5|6637|6622|6634.3|6619.3|18
1743652200000|2025-04-03 03:50:00|6635.8|6620.8|6635.6|6620.6|6635.8|6620.8|6633.8|6618.8|12
1743652500000|2025-04-03 03:55:00|6635.5|6620.5|6639.6|6624.6|6639.6|6624.6|6633.8|6618.8|28
1743652800000|2025-04-03 04:00:00|6639.8|6624.8|6641.8|6626.8|6644.2|6629.2|6639.8|6624.8|10
1743653100000|2025-04-03 04:05:00|6642.2|6627.2|6652.6|6637.6|6653.5|6638.5|6642.2|6627.2|23
1743653400000|2025-04-03 04:10:00|6653.7|6638.7|6651.4|6636.4|6654.7|6639.7|6651.4|6636.4|13
1743653700000|2025-04-03 04:15:00|6650.5|6635.5|6652.5|6637.5|6652.5|6637.5|6650.1|6635.1|3
1743654000000|2025-04-03 04:20:00|6652.4|6637.4|6651.4|6636.4|6652.5|6637.5|6650.5|6635.5|4
1743654300000|2025-04-03 04:25:00|6651.5|6636.5|6651.9|6636.9|6653|6638|6651.5|6636.5|7
1743654600000|2025-04-03 04:30:00|6652.2|6637.2|6653.5|6638.5|6655.3|6640.3|6650.7|6635.7|7
1743654900000|2025-04-03 04:35:00|6653.1|6638.1|6653.1|6638.1|6653.3|6638.3|6651.4|6636.4|6
1743655200000|2025-04-03 04:40:00|6653.6|6638.6|6654.2|6639.2|6654.2|6639.2|6653.6|6638.6|0
1743655500000|2025-04-03 04:45:00|6654|6639|6654.2|6639.2|6655.9|6640.9|6653.4|6638.4|11
1743655800000|2025-04-03 04:50:00|6654|6639|6650.4|6635.4|6655.8|6640.8|6650.4|6635.4|17
1743656100000|2025-04-03 04:55:00|6650.8|6635.8|6650.7|6635.7|6651|6636|6650.3|6635.3|20
1743656400000|2025-04-03 05:00:00|6651|6636|6652.8|6637.8|6655.9|6640.9|6651|6636|23
1743656700000|2025-04-03 05:05:00|6652.9|6637.9|6650.3|6635.3|6652.9|6637.9|6650.3|6635.3|3
1743657000000|2025-04-03 05:10:00|6650.8|6635.8|6652.6|6637.6|6652.6|6637.6|6650.4|6635.4|6
1743657300000|2025-04-03 05:15:00|6652.9|6637.9|6652.4|6637.4|6654.6|6639.6|6652.4|6637.4|7
1743657600000|2025-04-03 05:20:00|6652|6637|6652.8|6637.8|6655|6640|6648.1|6633.1|59
1743657900000|2025-04-03 05:25:00|6652.7|6637.7|6653|6638|6653.1|6638.1|6651.7|6636.7|5
1743658200000|2025-04-03 05:30:00|6654.1|6639.1|6655.7|6640.7|6657.1|6642.1|6651.6|6636.6|36
1743658500000|2025-04-03 05:35:00|6655.3|6640.3|6653|6638|6655.7|6640.7|6651.1|6636.1|50
1743658800000|2025-04-03 05:40:00|6653.6|6638.6|6653.1|6638.1|6655.2|6640.2|6653.1|6638.1|17
1743659100000|2025-04-03 05:45:00|6653.2|6638.2|6651.6|6636.6|6654.3|6639.3|6651.2|6636.2|15
1743659400000|2025-04-03 05:50:00|6651.7|6636.7|6653.9|6638.9|6654.6|6639.6|6651.7|6636.7|25
1743659700000|2025-04-03 05:55:00|6653.5|6638.5|6654.7|6639.7|6655.9|6640.9|6653.5|6638.5|12
1743660000000|2025-04-03 06:00:00|6654|6639|6651.1|6636.1|6654.5|6639.5|6650.1|6635.1|54
1743660300000|2025-04-03 06:05:00|6651.6|6636.6|6653.2|6638.2|6654.4|6639.4|6651.1|6636.1|24
1743660600000|2025-04-03 06:10:00|6653.6|6638.6|6654.3|6639.3|6655.3|6640.3|6652.1|6637.1|9
1743660900000|2025-04-03 06:15:00|6654.4|6639.4|6654.6|6639.6|6655.8|6640.8|6654.4|6639.4|10
1743661200000|2025-04-03 06:20:00|6655|6640|6657.3|6642.3|6657.4|6642.4|6654.6|6639.6|7
1743661500000|2025-04-03 06:25:00|6657.1|6642.1|6659.1|6644.1|6660.4|6645.4|6656.8|6641.8|22
1743661800000|2025-04-03 06:30:00|6660|6645|6657.4|6642.4|6660|6645|6657.4|6642.4|36
1743662100000|2025-04-03 06:35:00|6655.9|6640.9|6646.4|6631.4|6655.9|6640.9|6646.4|6631.4|159
1743662400000|2025-04-03 06:40:00|6646.8|6631.8|6634.2|6619.2|6646.9|6631.9|6626.8|6611.8|235
1743662700000|2025-04-03 06:45:00|6633.5|6618.5|6629.9|6614.9|6633.5|6618.5|6624.4|6609.4|114
1743663000000|2025-04-03 06:50:00|6631|6616|6612|6597|6631.6|6616.6|6611.9|6596.9|253
1743663300000|2025-04-03 06:55:00|6612.1|6597.1|6599.7|6584.7|6612.1|6597.1|6599.7|6584.7|422
1743663600000|2025-04-03 07:00:00|6598.1|6583.1|6579.1|6564.1|6598.7|6583.7|6579.1|6564.1|302
1743663900000|2025-04-03 07:05:00|6579|6564|6580.7|6565.7|6588.1|6573.1|6579|6564|261
1743664200000|2025-04-03 07:10:00|6580.3|6565.3|6572|6557|6581.6|6566.6|6571.9|6556.9|310
1743664500000|2025-04-03 07:15:00|6572.4|6557.4|6574.5|6559.5|6576|6561|6571.6|6556.6|227
1743664800000|2025-04-03 07:20:00|6574.2|6559.2|6575.4|6560.4|6577.4|6562.4|6572.5|6557.5|151
1743665100000|2025-04-03 07:25:00|6575|6560|6582.9|6567.9|6585.1|6570.1|6575|6560|182
1743665400000|2025-04-03 07:30:00|6582.8|6567.8|6580.6|6565.6|6585.1|6570.1|6578.9|6563.9|36
1743665700000|2025-04-03 07:35:00|6581.5|6566.5|6579.7|6564.7|6581.6|6566.6|6579.5|6564.5|69
1743666000000|2025-04-03 07:40:00|6579.3|6564.3|6583.2|6568.2|6584|6569|6578.8|6563.8|22
1743666300000|2025-04-03 07:45:00|6583.9|6568.9|6585.6|6570.6|6586.2|6571.2|6582.8|6567.8|31
1743666600000|2025-04-03 07:50:00|6586|6571|6586|6571|6587.7|6572.7|6584.7|6569.7|105
1743666900000|2025-04-03 07:55:00|6584.8|6569.8|6583.1|6568.1|6585.3|6570.3|6582.7|6567.7|45
1743667200000|2025-04-03 08:00:00|6583.4|6568.4|6582.6|6567.6|6583.9|6568.9|6581.4|6566.4|34
1743667500000|2025-04-03 08:05:00|6582.2|6567.2|6584.2|6569.2|6586.1|6571.1|6581.6|6566.6|128
1743667800000|2025-04-03 08:10:00|6584.1|6569.1|6582.8|6567.8|6585.1|6570.1|6581.9|6566.9|92
1743668100000|2025-04-03 08:15:00|6583.2|6568.2|6585.3|6570.3|6585.7|6570.7|6581.6|6566.6|92
1743668400000|2025-04-03 08:20:00|6585.2|6570.2|6586.7|6571.7|6590.7|6575.7|6584.1|6569.1|121
1743668700000|2025-04-03 08:25:00|6587.1|6572.1|6589.2|6574.2|6589.2|6574.2|6586.6|6571.6|59
1743669000000|2025-04-03 08:30:00|6589.1|6574.1|6590.3|6575.3|6591.1|6576.1|6587.8|6572.8|93
1743669300000|2025-04-03 08:35:00|6590.7|6575.7|6594.5|6579.5|6596.8|6581.8|6590.7|6575.7|116
1743669600000|2025-04-03 08:40:00|6594.1|6579.1|6591.4|6576.4|6594.1|6579.1|6591.4|6576.4|61
1743669900000|2025-04-03 08:45:00|6591.7|6576.7|6595.6|6580.6|6596.4|6581.4|6591.7|6576.7|28
1743670200000|2025-04-03 08:50:00|6595.7|6580.7|6581.4|6566.4|6600.4|6585.4|6581.4|6566.4|175
1743670500000|2025-04-03 08:55:00|6582.1|6567.1|6582.4|6567.4|6583.4|6568.4|6581.4|6566.4|26
1743670800000|2025-04-03 09:00:00|6582|6567|6590|6575|6590.4|6575.4|6582|6567|39
1743671100000|2025-04-03 09:05:00|6589.6|6574.6|6588.4|6573.4|6589.6|6574.6|6586.3|6571.3|18
1743671400000|2025-04-03 09:10:00|6588.5|6573.5|6581.4|6566.4|6589.3|6574.3|6581.4|6566.4|63
1743671700000|2025-04-03 09:15:00|6581.8|6566.8|6579.3|6564.3|6583.5|6568.5|6578.8|6563.8|42
1743672000000|2025-04-03 09:20:00|6579.1|6564.1|6575.3|6560.3|6579.1|6564.1|6575.1|6560.1|298
1743672300000|2025-04-03 09:25:00|6575.6|6560.6|6575.5|6560.5|6575.6|6560.6|6574.8|6559.8|51
1743677400000|2025-04-03 10:50:00|6569|6554|6568.2|6553.2|6578.5|6563.5|6568.2|6553.2|1973
1743678600000|2025-04-03 11:10:00|6571.2|6556.2|6569.8|6554.8|6572.4|6557.4|6569.8|6554.8|238
1743680100000|2025-04-03 11:35:00|6572.9|6557.9|6575.8|6560.8|6578.4|6563.4|6572.8|6557.8|497
1743680400000|2025-04-03 11:40:00|6575.3|6560.3|6573.1|6558.1|6575.8|6560.8|6573.1|6558.1|160
1743680700000|2025-04-03 11:45:00|6572.7|6557.7|6574.5|6559.5|6577.3|6562.3|6572.7|6557.7|367
1743681000000|2025-04-03 11:50:00|6574.2|6559.2|6574.2|6559.2|6574.2|6559.2|6574.2|6559.2|79
1743681900000|2025-04-03 12:05:00|6571.6|6556.6|6572|6557|6572|6557|6571.6|6556.6|682
1743682800000|2025-04-03 12:20:00|6570.6|6555.6|6571.8|6556.8|6572.4|6557.4|6570.5|6555.5|694
1743683100000|2025-04-03 12:25:00|6570.5|6555.5|6575|6560|6575.1|6560.1|6570.5|6555.5|293
1743683400000|2025-04-03 12:30:00|6575.1|6560.1|6571.3|6556.3|6577.8|6562.8|6571.3|6556.3|66
1743684600000|2025-04-03 12:50:00|6576.7|6561.7|6576.5|6561.5|6577|6562|6575.8|6560.8|1604
1743685200000|2025-04-03 13:00:00|6576.9|6561.9|6576.9|6561.9|6583.9|6568.9|6575.8|6560.8|1440
1743685500000|2025-04-03 13:05:00|6576.5|6561.5|6576.9|6561.9|6579.7|6564.7|6574.3|6559.3|211
1743685800000|2025-04-03 13:10:00|6577.3|6562.3|6576.6|6561.6|6577.3|6562.3|6576.6|6561.6|63
1743686400000|2025-04-03 13:20:00|6576.9|6561.9|6578.1|6563.1|6578.3|6563.3|6576.9|6561.9|351
1743686700000|2025-04-03 13:25:00|6577.7|6562.7|6578.4|6563.4|6578.4|6563.4|6577.3|6562.3|109
1743687000000|2025-04-03 13:30:00|6577.3|6562.3|6577.7|6562.7|6577.7|6562.7|6577.3|6562.3|39
1743689100000|2025-04-03 14:05:00|6583|6568|6582|6567|6588|6573|6579.5|6564.5|2423
1743689400000|2025-04-03 14:10:00|6582.4|6567.4|6582.4|6567.4|6582.7|6567.7|6582|6567|89
1743691200000|2025-04-03 14:40:00|6582.7|6567.7|6582|6567|6583.8|6568.8|6582|6567|1814
1743691500000|2025-04-03 14:45:00|6581.9|6566.9|6583.2|6568.2|6584.7|6569.7|6581.5|6566.5|277
1743728400000|2025-04-04 01:00:00|6539.2|6524.2|6536.5|6521.5|6556.5|6541.5|6532.5|6517.5|516
1743728700000|2025-04-04 01:05:00|6537.1|6522.1|6514|6499|6538.4|6523.4|6511.4|6496.4|303
1743729000000|2025-04-04 01:10:00|6511.4|6496.4|6504.5|6489.5|6511.5|6496.5|6502.8|6487.8|159
1743729300000|2025-04-04 01:15:00|6505.9|6490.9|6510.3|6495.3|6514.9|6499.9|6505.3|6490.3|71
1743729600000|2025-04-04 01:20:00|6511|6496|6524.4|6509.4|6527.3|6512.3|6511|6496|22
1743729900000|2025-04-04 01:25:00|6525|6510|6510.3|6495.3|6526.1|6511.1|6509.4|6494.4|96
1743730200000|2025-04-04 01:30:00|6510.4|6495.4|6508.7|6493.7|6512.4|6497.4|6506.7|6491.7|20
1743730500000|2025-04-04 01:35:00|6507.9|6492.9|6500.1|6485.1|6509.8|6494.8|6500.1|6485.1|66
1743730800000|2025-04-04 01:40:00|6500.8|6485.8|6501.9|6486.9|6502.6|6487.6|6500.1|6485.1|24
1743731100000|2025-04-04 01:45:00|6502.4|6487.4|6504.7|6489.7|6506.3|6491.3|6500.8|6485.8|13
1743731400000|2025-04-04 01:50:00|6505.8|6490.8|6502.6|6487.6|6506.1|6491.1|6500.1|6485.1|44
1743731700000|2025-04-04 01:55:00|6502.5|6487.5|6501.1|6486.1|6502.5|6487.5|6499.6|6484.6|9
1743732000000|2025-04-04 02:00:00|6501|6486|6500.5|6485.5|6501.1|6486.1|6499|6484|19
1743732300000|2025-04-04 02:05:00|6499.9|6484.9|6502|6487|6503|6488|6498.7|6483.7|34
1743732600000|2025-04-04 02:10:00|6502.1|6487.1|6505|6490|6505|6490|6501|6486|19
1743732900000|2025-04-04 02:15:00|6505.4|6490.4|6502.6|6487.6|6506|6491|6501.2|6486.2|12
1743733200000|2025-04-04 02:20:00|6502.8|6487.8|6500.4|6485.4|6503.6|6488.6|6500.4|6485.4|9
1743733500000|2025-04-04 02:25:00|6500|6485|6500.5|6485.5|6501.8|6486.8|6498.3|6483.3|29
1743733800000|2025-04-04 02:30:00|6501|6486|6502|6487|6505.4|6490.4|6500|6485|11
1743734100000|2025-04-04 02:35:00|6501.7|6486.7|6502|6487|6502|6487|6501.7|6486.7|4
1743734400000|2025-04-04 02:40:00|6501.7|6486.7|6500|6485|6503.8|6488.8|6500|6485|44
1743734700000|2025-04-04 02:45:00|6501.4|6486.4|6500.7|6485.7|6504.3|6489.3|6500.7|6485.7|7
1743735000000|2025-04-04 02:50:00|6500.3|6485.3|6500.2|6485.2|6504.4|6489.4|6500|6485|18
1743735300000|2025-04-04 02:55:00|6501.1|6486.1|6501.1|6486.1|6501.4|6486.4|6500.6|6485.6|7
1743735600000|2025-04-04 03:00:00|6500.6|6485.6|6493.3|6478.3|6502.6|6487.6|6493.3|6478.3|77
1743735900000|2025-04-04 03:05:00|6493|6478|6491.1|6476.1|6494.1|6479.1|6491.1|6476.1|43
1743736200000|2025-04-04 03:10:00|6491.5|6476.5|6486.7|6471.7|6491.5|6476.5|6486.7|6471.7|41
1743736500000|2025-04-04 03:15:00|6487.1|6472.1|6486.8|6471.8|6488|6473|6486.3|6471.3|38
1743736800000|2025-04-04 03:20:00|6486.7|6471.7|6488.2|6473.2|6488.2|6473.2|6486|6471|11
1743737100000|2025-04-04 03:25:00|6488.1|6473.1|6478.1|6463.1|6488.2|6473.2|6478.1|6463.1|56
1743737400000|2025-04-04 03:30:00|6479.8|6464.8|6483.4|6468.4|6485.9|6470.9|6479.8|6464.8|142
1743737700000|2025-04-04 03:35:00|6482.9|6467.9|6481.4|6466.4|6482.9|6467.9|6479.9|6464.9|17
1743738000000|2025-04-04 03:40:00|6481.3|6466.3|6473.7|6458.7|6481.5|6466.5|6473.7|6458.7|51
1743738300000|2025-04-04 03:45:00|6474.8|6459.8|6465.2|6450.2|6475.4|6460.4|6463.5|6448.5|63
1743738600000|2025-04-04 03:50:00|6464.8|6449.8|6470.7|6455.7|6470.7|6455.7|6463.9|6448.9|17
1743738900000|2025-04-04 03:55:00|6469.8|6454.8|6465.7|6450.7|6471.8|6456.8|6465.4|6450.4|18
1743739200000|2025-04-04 04:00:00|6465.6|6450.6|6465.2|6450.2|6469.4|6454.4|6464.7|6449.7|26
1743739500000|2025-04-04 04:05:00|6464.8|6449.8|6470.6|6455.6|6471.1|6456.1|6464.3|6449.3|12
1743739800000|2025-04-04 04:10:00|6470.7|6455.7|6471.7|6456.7|6473.4|6458.4|6470.7|6455.7|11
1743740100000|2025-04-04 04:15:00|6472.2|6457.2|6473.4|6458.4|6473.8|6458.8|6471.7|6456.7|7
1743740400000|2025-04-04 04:20:00|6473.8|6458.8|6471.6|6456.6|6475.8|6460.8|6471|6456|9
1743740700000|2025-04-04 04:25:00|6471.5|6456.5|6474.6|6459.6|6475.8|6460.8|6471.1|6456.1|7
1743741000000|2025-04-04 04:30:00|6474.5|6459.5|6473.5|6458.5|6475.1|6460.1|6473.5|6458.5|6
1743741300000|2025-04-04 04:35:00|6472.5|6457.5|6471.4|6456.4|6473.5|6458.5|6471.2|6456.2|6
1743741600000|2025-04-04 04:40:00|6472.7|6457.7|6471.4|6456.4|6474.5|6459.5|6469.9|6454.9|22
1743741900000|2025-04-04 04:45:00|6471.1|6456.1|6470.8|6455.8|6472.6|6457.6|6469.8|6454.8|11
1743742200000|2025-04-04 04:50:00|6470.9|6455.9|6465.8|6450.8|6470.9|6455.9|6465.5|6450.5|8
1743742500000|2025-04-04 04:55:00|6465.6|6450.6|6465.7|6450.7|6466.8|6451.8|6464.8|6449.8|8
1743742800000|2025-04-04 05:00:00|6465.5|6450.5|6465.2|6450.2|6467.2|6452.2|6464.7|6449.7|9
1743743100000|2025-04-04 05:05:00|6465.3|6450.3|6468.8|6453.8|6470.4|6455.4|6465.3|6450.3|7
1743743400000|2025-04-04 05:10:00|6469.2|6454.2|6471.1|6456.1|6472.2|6457.2|6467.9|6452.9|8
1743743700000|2025-04-04 05:15:00|6471.2|6456.2|6471.1|6456.1|6475.1|6460.1|6470.6|6455.6|18
1743744000000|2025-04-04 05:20:00|6471.2|6456.2|6475.1|6460.1|6475.2|6460.2|6470.4|6455.4|12
1743744300000|2025-04-04 05:25:00|6476.7|6461.7|6480.6|6465.6|6481.2|6466.2|6476.6|6461.6|16
1743744600000|2025-04-04 05:30:00|6479.8|6464.8|6476.3|6461.3|6480.3|6465.3|6476.3|6461.3|10
1743744900000|2025-04-04 05:35:00|6475.6|6460.6|6477.2|6462.2|6478.3|6463.3|6475.6|6460.6|15
1743745200000|2025-04-04 05:40:00|6477.5|6462.5|6483.7|6468.7|6484.7|6469.7|6477.5|6462.5|13
1743745500000|2025-04-04 05:45:00|6483.6|6468.6|6482.2|6467.2|6483.6|6468.6|6480.7|6465.7|7
1743745800000|2025-04-04 05:50:00|6481|6466|6476.1|6461.1|6481.5|6466.5|6476.1|6461.1|67
1743746100000|2025-04-04 05:55:00|6476.3|6461.3|6479.4|6464.4|6480.6|6465.6|6475.1|6460.1|10
1743746400000|2025-04-04 06:00:00|6480.5|6465.5|6482.6|6467.6|6484.8|6469.8|6480.5|6465.5|34
1743746700000|2025-04-04 06:05:00|6481.9|6466.9|6478.3|6463.3|6482.3|6467.3|6478.3|6463.3|26
1743747000000|2025-04-04 06:10:00|6479.2|6464.2|6481.7|6466.7|6482.3|6467.3|6478.8|6463.8|15
1743747300000|2025-04-04 06:15:00|6481.5|6466.5|6480.5|6465.5|6483.6|6468.6|6479.1|6464.1|48
1743747600000|2025-04-04 06:20:00|6480.4|6465.4|6478.3|6463.3|6480.4|6465.4|6477.9|6462.9|26
1743747900000|2025-04-04 06:25:00|6477.9|6462.9|6473|6458|6478.3|6463.3|6469.9|6454.9|24
1743748200000|2025-04-04 06:30:00|6472.7|6457.7|6468.9|6453.9|6472.7|6457.7|6467.9|6452.9|17
1743748500000|2025-04-04 06:35:00|6468.8|6453.8|6474.2|6459.2|6475.2|6460.2|6468.8|6453.8|22
1743748800000|2025-04-04 06:40:00|6474|6459|6465.5|6450.5|6474|6459|6465.2|6450.2|4
1743749100000|2025-04-04 06:45:00|6465.3|6450.3|6464.3|6449.3|6466.1|6451.1|6463.9|6448.9|12
1743749400000|2025-04-04 06:50:00|6464.7|6449.7|6463.8|6448.8|6466.8|6451.8|6463.8|6448.8|19
1743749700000|2025-04-04 06:55:00|6462.8|6447.8|6456.2|6441.2|6463.7|6448.7|6455.8|6440.8|101
1743750000000|2025-04-04 07:00:00|6456.3|6441.3|6463.7|6448.7|6467|6452|6456.3|6441.3|25
1743750300000|2025-04-04 07:05:00|6464.1|6449.1|6454.8|6439.8|6466.1|6451.1|6454.8|6439.8|127
1743750600000|2025-04-04 07:10:00|6456.7|6441.7|6450.7|6435.7|6456.8|6441.8|6449.8|6434.8|95
1743750900000|2025-04-04 07:15:00|6450.9|6435.9|6448.5|6433.5|6452.4|6437.4|6447.1|6432.1|111
1743751200000|2025-04-04 07:20:00|6448.2|6433.2|6445.8|6430.8|6451|6436|6444.8|6429.8|90
1743751500000|2025-04-04 07:25:00|6444.9|6429.9|6446|6431|6448.9|6433.9|6442.8|6427.8|82
1743751800000|2025-04-04 07:30:00|6446.4|6431.4|6447.3|6432.3|6449.4|6434.4|6442|6427|59
1743752100000|2025-04-04 07:35:00|6447.8|6432.8|6442.4|6427.4|6448.4|6433.4|6442.4|6427.4|82
1743752400000|2025-04-04 07:40:00|6442|6427|6447.5|6432.5|6447.7|6432.7|6441.6|6426.6|44
1743752700000|2025-04-04 07:45:00|6447.7|6432.7|6447.3|6432.3|6448.7|6433.7|6444.7|6429.7|49
1743753000000|2025-04-04 07:50:00|6447.9|6432.9|6443.4|6428.4|6449.2|6434.2|6442.4|6427.4|40
1743753300000|2025-04-04 07:55:00|6443.8|6428.8|6440.9|6425.9|6444.5|6429.5|6439.8|6424.8|32
1743753600000|2025-04-04 08:00:00|6441.3|6426.3|6444.3|6429.3|6445.1|6430.1|6437.4|6422.4|47
1743753900000|2025-04-04 08:05:00|6444.4|6429.4|6450.7|6435.7|6451.7|6436.7|6441.4|6426.4|63
1743754200000|2025-04-04 08:10:00|6451.1|6436.1|6456.1|6441.1|6459.7|6444.7|6451.1|6436.1|47
1743754500000|2025-04-04 08:15:00|6456.2|6441.2|6455.6|6440.6|6460.2|6445.2|6454.2|6439.2|61
1743754800000|2025-04-04 08:20:00|6456.6|6441.6|6448.1|6433.1|6458.1|6443.1|6448.1|6433.1|77
1743755100000|2025-04-04 08:25:00|6447.7|6432.7|6450|6435|6456.1|6441.1|6447.1|6432.1|113
1743755400000|2025-04-04 08:30:00|6449.2|6434.2|6438.1|6423.1|6449.2|6434.2|6438|6423|81
1743755700000|2025-04-04 08:35:00|6438.5|6423.5|6442|6427|6447|6432|6438.5|6423.5|81
1743756000000|2025-04-04 08:40:00|6441.4|6426.4|6445|6430|6446.1|6431.1|6440.9|6425.9|89
1743756300000|2025-04-04 08:45:00|6444.6|6429.6|6438.2|6423.2|6446|6431|6433.8|6418.8|112
1743756600000|2025-04-04 08:50:00|6438|6423|6427.9|6412.9|6438.2|6423.2|6426.7|6411.7|109
1743756900000|2025-04-04 08:55:00|6427.7|6412.7|6415.7|6400.7|6427.7|6412.7|6415.6|6400.6|306
1743757200000|2025-04-04 09:00:00|6415.6|6400.6|6401.5|6386.5|6415.6|6400.6|6397.3|6382.3|365
1743757500000|2025-04-04 09:05:00|6402.3|6387.3|6401.7|6386.7|6405.6|6390.6|6396.5|6381.5|215
1743757800000|2025-04-04 09:10:00|6402.5|6387.5|6402.8|6387.8|6403.9|6388.9|6398.5|6383.5|78
1743758100000|2025-04-04 09:15:00|6402.7|6387.7|6396.7|6381.7|6405|6390|6395|6380|139
1743758400000|2025-04-04 09:20:00|6396.3|6381.3|6402.7|6387.7|6403.7|6388.7|6389.2|6374.2|126
1743758700000|2025-04-04 09:25:00|6401.6|6386.6|6403.1|6388.1|6403.8|6388.8|6399.2|6384.2|77
1743759000000|2025-04-04 09:30:00|6402.2|6387.2|6397.3|6382.3|6403.7|6388.7|6391.3|6376.3|109
1743759300000|2025-04-04 09:35:00|6397.2|6382.2|6391.7|6376.7|6400.9|6385.9|6391.1|6376.1|38
1743759600000|2025-04-04 09:40:00|6391.6|6376.6|6386.6|6371.6|6393.7|6378.7|6386.6|6371.6|89
1743759900000|2025-04-04 09:45:00|6384.5|6369.5|6392.6|6377.6|6394.9|6379.9|6384.5|6369.5|147
1743760200000|2025-04-04 09:50:00|6392.7|6377.7|6398|6383|6400.3|6385.3|6392.5|6377.5|60
1743760500000|2025-04-04 09:55:00|6398.1|6383.1|6399|6384|6401.5|6386.5|6394|6379|68
1743760800000|2025-04-04 10:00:00|6398.6|6383.6|6401.6|6386.6|6403.5|6388.5|6397.5|6382.5|57
1743761100000|2025-04-04 10:05:00|6401.3|6386.3|6387.3|6372.3|6401.5|6386.5|6386.3|6371.3|240
1743761400000|2025-04-04 10:10:00|6387.2|6372.2|6357.8|6342.8|6387.2|6372.2|6357.2|6342.2|642
1743761700000|2025-04-04 10:15:00|6356.8|6341.8|6328|6313|6358|6343|6327.8|6312.8|766
1743762000000|2025-04-04 10:20:00|6328.5|6313.5|6331|6316|6331.2|6316.2|6316.3|6301.3|350
1743762300000|2025-04-04 10:25:00|6332.4|6317.4|6315.8|6300.8|6345.1|6330.1|6308.9|6293.9|237
1743762600000|2025-04-04 10:30:00|6314.9|6299.9|6344.4|6329.4|6350.9|6335.9|6314.4|6299.4|245
1743762900000|2025-04-04 10:35:00|6345.7|6330.7|6348.7|6333.7|6349.2|6334.2|6340.8|6325.8|238
1743763200000|2025-04-04 10:40:00|6348.6|6333.6|6345.7|6330.7|6352.8|6337.8|6338.3|6323.3|125
1743763500000|2025-04-04 10:45:00|6344.8|6329.8|6342.4|6327.4|6347.2|6332.2|6339.8|6324.8|101
1743763800000|2025-04-04 10:50:00|6341.8|6326.8|6311|6296|6347|6332|6310.2|6295.2|141
1743764100000|2025-04-04 10:55:00|6312|6297|6310.1|6295.1|6325.4|6310.4|6308.2|6293.2|180
1743764400000|2025-04-04 11:00:00|6310.5|6295.5|6326.4|6311.4|6333.6|6318.6|6310.5|6295.5|151
1743764700000|2025-04-04 11:05:00|6326|6311|6320.3|6305.3|6327.5|6312.5|6315.2|6300.2|101
1743765000000|2025-04-04 11:10:00|6321|6306|6313.9|6298.9|6321.8|6306.8|6305.5|6290.5|188
1743765300000|2025-04-04 11:15:00|6314.4|6299.4|6305.9|6290.9|6318.9|6303.9|6305.7|6290.7|140
1743765600000|2025-04-04 11:20:00|6305.8|6290.8|6305.7|6290.7|6309.9|6294.9|6303.3|6288.3|301
1743765900000|2025-04-04 11:25:00|6305.8|6290.8|6316.5|6301.5|6319.4|6304.4|6303.7|6288.7|294
1743766200000|2025-04-04 11:30:00|6316.9|6301.9|6310.8|6295.8|6330.9|6315.9|6303.6|6288.6|207
1743766500000|2025-04-04 11:35:00|6310.6|6295.6|6298.3|6283.3|6316.7|6301.7|6292.8|6277.8|479
1743766800000|2025-04-04 11:40:00|6298.4|6283.4|6264|6249|6300.4|6285.4|6263.9|6248.9|557
1743767100000|2025-04-04 11:45:00|6264.4|6249.4|6288.1|6273.1|6292.6|6277.6|6260.1|6245.1|247
1743767400000|2025-04-04 11:50:00|6287.9|6272.9|6294.7|6279.7|6299.5|6284.5|6280.3|6265.3|219
1743767700000|2025-04-04 11:55:00|6295.1|6280.1|6292.1|6277.1|6299.5|6284.5|6287.6|6272.6|123
1743768000000|2025-04-04 12:00:00|6291.7|6276.7|6258.6|6243.6|6291.7|6276.7|6243.7|6228.7|800
1743768300000|2025-04-04 12:05:00|6258.3|6243.3|6250.4|6235.4|6259.4|6244.4|6246.2|6231.2|353
1743768600000|2025-04-04 12:10:00|6250.8|6235.8|6279.1|6264.1|6279.1|6264.1|6247.6|6232.6|302
1743768900000|2025-04-04 12:15:00|6278.3|6263.3|6277.9|6262.9|6284.6|6269.6|6265.6|6250.6|256
1743769200000|2025-04-04 12:20:00|6278|6263|6276.8|6261.8|6281.6|6266.6|6268.5|6253.5|297
1743769500000|2025-04-04 12:25:00|6277.1|6262.1|6279.4|6264.4|6283.1|6268.1|6269.9|6254.9|275
1743769800000|2025-04-04 12:30:00|6279.8|6264.8|6271.1|6256.1|6297.6|6282.6|6268.2|6253.2|538
1743770100000|2025-04-04 12:35:00|6271.2|6256.2|6286.6|6271.6|6290.4|6275.4|6271.2|6256.2|437
1743770400000|2025-04-04 12:40:00|6286.5|6271.5|6305.5|6290.5|6305.5|6290.5|6283|6268|399
1743770700000|2025-04-04 12:45:00|6305|6290|6337.4|6322.4|6337.4|6322.4|6304.3|6289.3|325
1743771000000|2025-04-04 12:50:00|6337.7|6322.7|6344.1|6329.1|6359.1|6344.1|6336.1|6321.1|516
1743771300000|2025-04-04 12:55:00|6343.8|6328.8|6339.3|6324.3|6360.7|6345.7|6332.7|6317.7|475
1743771600000|2025-04-04 13:00:00|6339.2|6324.2|6301.1|6286.1|6343|6328|6295.4|6280.4|521
1743771900000|2025-04-04 13:05:00|6300.8|6285.8|6300.8|6285.8|6314.7|6299.7|6295.1|6280.1|539
1743772200000|2025-04-04 13:10:00|6298.4|6283.4|6307.1|6292.1|6307.1|6292.1|6294|6279|278
1743772500000|2025-04-04 13:15:00|6306.6|6291.6|6306.8|6291.8|6312.4|6297.4|6300.5|6285.5|184
1743772800000|2025-04-04 13:20:00|6306.7|6291.7|6284.2|6269.2|6306.7|6291.7|6281.2|6266.2|363
1743773100000|2025-04-04 13:25:00|6283.7|6268.7|6258.4|6243.4|6284|6269|6257.1|6242.1|436
1743773400000|2025-04-04 13:30:00|6258.3|6243.3|6265.7|6250.7|6274.8|6259.8|6256.4|6241.4|698
1743773700000|2025-04-04 13:35:00|6266.2|6251.2|6254|6239|6267|6252|6250.1|6235.1|533
1743774000000|2025-04-04 13:40:00|6254.1|6239.1|6264.8|6249.8|6272.1|6257.1|6249.3|6234.3|367
1743774300000|2025-04-04 13:45:00|6264.7|6249.7|6275.9|6260.9|6284|6269|6262.5|6247.5|370
1743774600000|2025-04-04 13:50:00|6275.8|6260.8|6256.9|6241.9|6281|6266|6254.9|6239.9|316
1743774900000|2025-04-04 13:55:00|6258|6243|6269.2|6254.2|6280.3|6265.3|6253.5|6238.5|376
1743775200000|2025-04-04 14:00:00|6267.3|6252.3|6276.2|6261.2|6279.6|6264.6|6260.1|6245.1|474
1743775500000|2025-04-04 14:05:00|6275.4|6260.4|6261|6246|6275.4|6260.4|6260.1|6245.1|266
1743775800000|2025-04-04 14:10:00|6261.8|6246.8|6274.9|6259.9|6277.5|6262.5|6260.5|6245.5|266
1743776100000|2025-04-04 14:15:00|6274.8|6259.8|6271.6|6256.6|6278.1|6263.1|6269.5|6254.5|256
1743776400000|2025-04-04 14:20:00|6270.1|6255.1|6252.8|6237.8|6270.3|6255.3|6252.8|6237.8|420
1743776700000|2025-04-04 14:25:00|6253.2|6238.2|6238.6|6223.6|6255.7|6240.7|6238.2|6223.2|384
1743777000000|2025-04-04 14:30:00|6237.7|6222.7|6214.8|6199.8|6237.7|6222.7|6214.7|6199.7|899
1743777300000|2025-04-04 14:35:00|6214|6199|6212.8|6197.8|6220.3|6205.3|6212.5|6197.5|431
1743777600000|2025-04-04 14:40:00|6213.1|6198.1|6195.7|6180.7|6216.3|6201.3|6195.7|6180.7|447
1743777900000|2025-04-04 14:45:00|6196.5|6181.5|6186.9|6171.9|6204.5|6189.5|6186.4|6171.4|937
1743778200000|2025-04-04 14:50:00|6185.9|6170.9|6200.7|6185.7|6205.3|6190.3|6185.3|6170.3|948
1743778500000|2025-04-04 14:55:00|6199.7|6184.7|6187.1|6172.1|6202.2|6187.2|6186.3|6171.3|689
1743778800000|2025-04-04 15:00:00|6187.9|6172.9|6311.3|6296.3|6345.2|6330.2|6187.6|6172.6|1451
1743779100000|2025-04-04 15:05:00|6311.4|6296.4|6331.2|6316.2|6332.7|6317.7|6282.2|6267.2|829
1743779400000|2025-04-04 15:10:00|6331.6|6316.6|6327.4|6312.4|6369.5|6354.5|6318.4|6303.4|756
1743779700000|2025-04-04 15:15:00|6327.3|6312.3|6296.3|6281.3|6333.6|6318.6|6292.3|6277.3|451
1743780000000|2025-04-04 15:20:00|6295.8|6280.8|6319.1|6304.1|6321.7|6306.7|6282.6|6267.6|484
1743780300000|2025-04-04 15:25:00|6317.4|6302.4|6336.1|6321.1|6336.1|6321.1|6306.2|6291.2|554
1743780600000|2025-04-04 15:30:00|6335.4|6320.4|6324.8|6309.8|6338.6|6323.6|6319.1|6304.1|448
1743780900000|2025-04-04 15:35:00|6325|6310|6316.1|6301.1|6329.5|6314.5|6316.1|6301.1|448
1743781200000|2025-04-04 15:40:00|6316.5|6301.5|6301.5|6286.5|6318.8|6303.8|6301|6286|328
1743781500000|2025-04-04 15:45:00|6301.4|6286.4|6312.1|6297.1|6316.2|6301.2|6297.5|6282.5|359
1743781800000|2025-04-04 15:50:00|6309.6|6294.6|6309.3|6294.3|6314.5|6299.5|6300.5|6285.5|334
1743782100000|2025-04-04 15:55:00|6309.1|6294.1|6294.9|6279.9|6314.8|6299.8|6293.4|6278.4|406
1743782400000|2025-04-04 16:00:00|6296.4|6281.4|6292.2|6277.2|6297.9|6282.9|6291|6276|364
1743782700000|2025-04-04 16:05:00|6292.1|6277.1|6283.7|6268.7|6301.2|6286.2|6283.7|6268.7|286
1743783000000|2025-04-04 16:10:00|6283.3|6268.3|6291.1|6276.1|6296.6|6281.6|6281.5|6266.5|353
1743783300000|2025-04-04 16:15:00|6290.7|6275.7|6275.9|6260.9|6298|6283|6271.9|6256.9|308
1743783600000|2025-04-04 16:20:00|6275.8|6260.8|6272.5|6257.5|6275.9|6260.9|6267.8|6252.8|213
1743783900000|2025-04-04 16:25:00|6275.4|6260.4|6275.7|6260.7|6282.1|6267.1|6269.8|6254.8|302
1743784200000|2025-04-04 16:30:00|6274.9|6259.9|6300.7|6285.7|6303.8|6288.8|6270.8|6255.8|245
1743784500000|2025-04-04 16:35:00|6300.3|6285.3|6321.3|6306.3|6327.1|6312.1|6298.8|6283.8|329
1743784800000|2025-04-04 16:40:00|6317|6302|6302.3|6287.3|6318.2|6303.2|6301.4|6286.4|242
1743785100000|2025-04-04 16:45:00|6303.9|6288.9|6296|6281|6304.9|6289.9|6292.2|6277.2|246
1743785400000|2025-04-04 16:50:00|6296.1|6281.1|6309.4|6294.4|6311.9|6296.9|6292.5|6277.5|272
1743785700000|2025-04-04 16:55:00|6306.3|6291.3|6323.9|6308.9|6324|6309|6302.8|6287.8|244
1743786000000|2025-04-04 17:00:00|6323.8|6308.8|6357.5|6342.5|6358.5|6343.5|6319.3|6304.3|432
1743786300000|2025-04-04 17:05:00|6357.1|6342.1|6354.6|6339.6|6367.9|6352.9|6354.6|6339.6|248
1743786600000|2025-04-04 17:10:00|6354.5|6339.5|6351.3|6336.3|6368|6353|6347.3|6332.3|426
1743786900000|2025-04-04 17:15:00|6351.5|6336.5|6350.7|6335.7|6358.4|6343.4|6344.9|6329.9|453
1743787200000|2025-04-04 17:20:00|6350.6|6335.6|6372.6|6357.6|6374|6359|6349.4|6334.4|276
1743787500000|2025-04-04 17:25:00|6373.6|6358.6|6394.9|6379.9|6396.5|6381.5|6372.2|6357.2|258
1743787800000|2025-04-04 17:30:00|6389.6|6374.6|6428.8|6413.8|6429.8|6414.8|6377.1|6362.1|441
1743788100000|2025-04-04 17:35:00|6428.7|6413.7|6441.8|6426.8|6456.2|6441.2|6428.7|6413.7|340
1743788400000|2025-04-04 17:40:00|6441|6426|6443|6428|6446.5|6431.5|6435.5|6420.5|349
1743788700000|2025-04-04 17:45:00|6441.5|6426.5|6468.1|6453.1|6468.3|6453.3|6439.2|6424.2|354
1743789000000|2025-04-04 17:50:00|6465.4|6450.4|6445|6430|6465.4|6450.4|6441.8|6426.8|295
1743789300000|2025-04-04 17:55:00|6444.9|6429.9|6450.2|6435.2|6450.2|6435.2|6435.5|6420.5|339
1743789600000|2025-04-04 18:00:00|6450.1|6435.1|6431.7|6416.7|6455.1|6440.1|6431.2|6416.2|540
1743789900000|2025-04-04 18:05:00|6433.3|6418.3|6458.2|6443.2|6458.5|6443.5|6433.3|6418.3|645
1743790200000|2025-04-04 18:10:00|6458.6|6443.6|6434.3|6419.3|6470.6|6455.6|6429.3|6414.3|2201
1743790500000|2025-04-04 18:15:00|6434.7|6419.7|6434.6|6419.6|6440.5|6425.5|6422.1|6407.1|623
1743987600000|2025-04-07 01:00:00|6312.3|6297.3|6357.4|6342.4|6386.5|6371.5|6311.9|6296.9|417
1743987900000|2025-04-07 01:05:00|6357.5|6342.5|6375.3|6360.3|6379.3|6364.3|6349.8|6334.8|131
1743988200000|2025-04-07 01:10:00|6376.1|6361.1|6388.2|6373.2|6409.8|6394.8|6367|6352|198
1743988500000|2025-04-07 01:15:00|6389|6374|6397.4|6382.4|6409.7|6394.7|6383.2|6368.2|165
1743988800000|2025-04-07 01:20:00|6399.4|6384.4|6413.5|6398.5|6426.4|6411.4|6390.2|6375.2|131
1743989100000|2025-04-07 01:25:00|6411.5|6396.5|6393.5|6378.5|6415.5|6400.5|6393.1|6378.1|63
1743989400000|2025-04-07 01:30:00|6392.9|6377.9|6385.5|6370.5|6398.6|6383.6|6379.2|6364.2|88
1743989700000|2025-04-07 01:35:00|6385.4|6370.4|6357|6342|6385.4|6370.4|6355.2|6340.2|45
1743990000000|2025-04-07 01:40:00|6356.2|6341.2|6356.5|6341.5|6363.3|6348.3|6342.9|6327.9|67
1743990300000|2025-04-07 01:45:00|6354.9|6339.9|6355|6340|6362.5|6347.5|6343.8|6328.8|38
1743990600000|2025-04-07 01:50:00|6355.1|6340.1|6370.2|6355.2|6373|6358|6355.1|6340.1|52
1743990900000|2025-04-07 01:55:00|6369.8|6354.8|6378.8|6363.8|6381.4|6366.4|6366.8|6351.8|100
1743991200000|2025-04-07 02:00:00|6378.4|6363.4|6360.9|6345.9|6378.4|6363.4|6355.3|6340.3|91
1743991500000|2025-04-07 02:05:00|6361|6346|6361.1|6346.1|6368.6|6353.6|6354.7|6339.7|50
1743991800000|2025-04-07 02:10:00|6361.5|6346.5|6350.2|6335.2|6363.1|6348.1|6343.7|6328.7|40
1743992100000|2025-04-07 02:15:00|6350.1|6335.1|6361|6346|6361.3|6346.3|6349.2|6334.2|17
1743992400000|2025-04-07 02:20:00|6361.1|6346.1|6357.7|6342.7|6368|6353|6354.8|6339.8|19
1743992700000|2025-04-07 02:25:00|6357.4|6342.4|6364.9|6349.9|6369|6354|6356.2|6341.2|7
1743993000000|2025-04-07 02:30:00|6364.4|6349.4|6376|6361|6382.4|6367.4|6364.4|6349.4|16
1743993300000|2025-04-07 02:35:00|6376.1|6361.1|6375|6360|6384.6|6369.6|6371.5|6356.5|24
1743993600000|2025-04-07 02:40:00|6375.5|6360.5|6378.2|6363.2|6380.6|6365.6|6369.2|6354.2|28
1743993900000|2025-04-07 02:45:00|6377.8|6362.8|6377.1|6362.1|6377.8|6362.8|6368.4|6353.4|13
1743994200000|2025-04-07 02:50:00|6377.6|6362.6|6371.7|6356.7|6379.2|6364.2|6368.2|6353.2|2
1743994500000|2025-04-07 02:55:00|6371.9|6356.9|6364.3|6349.3|6374|6359|6364.3|6349.3|6
1743994800000|2025-04-07 03:00:00|6362.7|6347.7|6353.1|6338.1|6362.7|6347.7|6350|6335|13
1743995100000|2025-04-07 03:05:00|6353.9|6338.9|6348.4|6333.4|6355.8|6340.8|6348.4|6333.4|29
1743995400000|2025-04-07 03:10:00|6348.5|6333.5|6349.5|6334.5|6352|6337|6348|6333|6
1743995700000|2025-04-07 03:15:00|6349.6|6334.6|6356.3|6341.3|6356.3|6341.3|6349.6|6334.6|7
1743996000000|2025-04-07 03:20:00|6356.7|6341.7|6352.6|6337.6|6359.1|6344.1|6352.3|6337.3|6
1743996300000|2025-04-07 03:25:00|6352.3|6337.3|6362|6347|6363.3|6348.3|6350.1|6335.1|9
1743996600000|2025-04-07 03:30:00|6361.5|6346.5|6354.5|6339.5|6361.6|6346.6|6354.4|6339.4|4
1743996900000|2025-04-07 03:35:00|6354.9|6339.9|6357.5|6342.5|6357.5|6342.5|6349.9|6334.9|2
1743997200000|2025-04-07 03:40:00|6358.5|6343.5|6357|6342|6361.9|6346.9|6356.9|6341.9|1
1743997500000|2025-04-07 03:45:00|6357.5|6342.5|6366.4|6351.4|6366.4|6351.4|6356.4|6341.4|7
1743997800000|2025-04-07 03:50:00|6366.5|6351.5|6375.7|6360.7|6375.7|6360.7|6366|6351|21
1743998100000|2025-04-07 03:55:00|6375.5|6360.5|6376.1|6361.1|6376.8|6361.8|6371.7|6356.7|9
1743998400000|2025-04-07 04:00:00|6376.5|6361.5|6402.5|6387.5|6406.1|6391.1|6376.5|6361.5|60
1743998700000|2025-04-07 04:05:00|6401.8|6386.8|6405.9|6390.9|6407.2|6392.2|6393.3|6378.3|53
1743999000000|2025-04-07 04:10:00|6405.4|6390.4|6396.2|6381.2|6405.9|6390.9|6393.7|6378.7|22
1743999300000|2025-04-07 04:15:00|6396.7|6381.7|6392.6|6377.6|6396.7|6381.7|6388.7|6373.7|3
1743999600000|2025-04-07 04:20:00|6392.3|6377.3|6389.7|6374.7|6395.2|6380.2|6388.7|6373.7|4
1743999900000|2025-04-07 04:25:00|6389.8|6374.8|6384.2|6369.2|6390.2|6375.2|6382.7|6367.7|2
1744000200000|2025-04-07 04:30:00|6384.3|6369.3|6386.7|6371.7|6387.7|6372.7|6378.6|6363.6|6
1744000500000|2025-04-07 04:35:00|6386.6|6371.6|6383.1|6368.1|6386.8|6371.8|6378.6|6363.6|5
1744000800000|2025-04-07 04:40:00|6381.3|6366.3|6383.1|6368.1|6384.8|6369.8|6380.6|6365.6|2
1744001100000|2025-04-07 04:45:00|6383.2|6368.2|6379.2|6364.2|6386.3|6371.3|6377.7|6362.7|9
1744001400000|2025-04-07 04:50:00|6379.7|6364.7|6387.4|6372.4|6390.4|6375.4|6379.7|6364.7|11
1744001700000|2025-04-07 04:55:00|6386.4|6371.4|6382.4|6367.4|6386.4|6371.4|6380.5|6365.5|22
1744002000000|2025-04-07 05:00:00|6382.8|6367.8|6381.9|6366.9|6388|6373|6377|6362|20
1744002300000|2025-04-07 05:05:00|6381.8|6366.8|6386.5|6371.5|6387.7|6372.7|6380.8|6365.8|12
1744002600000|2025-04-07 05:10:00|6387.3|6372.3|6390|6375|6390.9|6375.9|6385.8|6370.8|5
1744002900000|2025-04-07 05:15:00|6390.9|6375.9|6412.7|6397.7|6412.7|6397.7|6389.9|6374.9|10
1744003200000|2025-04-07 05:20:00|6412.8|6397.8|6398.3|6383.3|6415|6400|6397|6382|13
1744003500000|2025-04-07 05:25:00|6398.2|6383.2|6393.9|6378.9|6403.9|6388.9|6392.9|6377.9|9
1744003800000|2025-04-07 05:30:00|6394|6379|6374.8|6359.8|6394.2|6379.2|6374.8|6359.8|33
1744004100000|2025-04-07 05:35:00|6374.9|6359.9|6378.5|6363.5|6381.9|6366.9|6373.3|6358.3|28
1744004400000|2025-04-07 05:40:00|6378.4|6363.4|6368.7|6353.7|6378.4|6363.4|6368.7|6353.7|22
1744004700000|2025-04-07 05:45:00|6368.8|6353.8|6387.1|6372.1|6388.6|6373.6|6368.7|6353.7|47
1744005000000|2025-04-07 05:50:00|6385.1|6370.1|6385.9|6370.9|6386.9|6371.9|6382.3|6367.3|8
1744005300000|2025-04-07 05:55:00|6387.9|6372.9|6391.1|6376.1|6391.1|6376.1|6380.9|6365.9|54
1744005600000|2025-04-07 06:00:00|6389|6374|6430.3|6415.3|6433.8|6418.8|6387.6|6372.6|158
1744005900000|2025-04-07 06:05:00|6430.1|6415.1|6431.1|6416.1|6435.2|6420.2|6425.9|6410.9|60
1744006200000|2025-04-07 06:10:00|6431.5|6416.5|6422.2|6407.2|6431.5|6416.5|6419.6|6404.6|88
1744006500000|2025-04-07 06:15:00|6423|6408|6423.3|6408.3|6435|6420|6422.4|6407.4|77
1744006800000|2025-04-07 06:20:00|6425.9|6410.9|6426.3|6411.3|6426.5|6411.5|6412.3|6397.3|39
1744007100000|2025-04-07 06:25:00|6426.5|6411.5|6405|6390|6427.4|6412.4|6404|6389|33
1744007400000|2025-04-07 06:30:00|6405.4|6390.4|6402.8|6387.8|6410.3|6395.3|6394.9|6379.9|43
1744007700000|2025-04-07 06:35:00|6403.2|6388.2|6403.7|6388.7|6405.8|6390.8|6398.3|6383.3|35
1744008000000|2025-04-07 06:40:00|6402.1|6387.1|6401.9|6386.9|6409.6|6394.6|6396.9|6381.9|62
1744008300000|2025-04-07 06:45:00|6402.9|6387.9|6391.9|6376.9|6405.5|6390.5|6391.1|6376.1|33
1744008600000|2025-04-07 06:50:00|6391.8|6376.8|6391.4|6376.4|6394.5|6379.5|6387.1|6372.1|39
1744008900000|2025-04-07 06:55:00|6389.4|6374.4|6385.8|6370.8|6398.6|6383.6|6385.8|6370.8|70
1744009200000|2025-04-07 07:00:00|6385.9|6370.9|6389|6374|6391.9|6376.9|6385.8|6370.8|60
1744009500000|2025-04-07 07:05:00|6388.5|6373.5|6380.6|6365.6|6400.9|6385.9|6380.6|6365.6|76
1744009800000|2025-04-07 07:10:00|6380.8|6365.8|6382.3|6367.3|6388.3|6373.3|6380.1|6365.1|35
1744010100000|2025-04-07 07:15:00|6384.2|6369.2|6387.8|6372.8|6395.4|6380.4|6384.1|6369.1|43
1744010400000|2025-04-07 07:20:00|6385.7|6370.7|6385.1|6370.1|6387.6|6372.6|6380.2|6365.2|33
1744010700000|2025-04-07 07:25:00|6384.7|6369.7|6380.3|6365.3|6385.1|6370.1|6378.3|6363.3|83
1744011000000|2025-04-07 07:30:00|6381.1|6366.1|6369.8|6354.8|6381.6|6366.6|6369.7|6354.7|40
1744011300000|2025-04-07 07:35:00|6369.4|6354.4|6371|6356|6373|6358|6364.1|6349.1|84
1744011600000|2025-04-07 07:40:00|6372.8|6357.8|6367.8|6352.8|6373.5|6358.5|6366.9|6351.9|36
1744011900000|2025-04-07 07:45:00|6368.9|6353.9|6372.1|6357.1|6373.6|6358.6|6363.1|6348.1|48
1744012200000|2025-04-07 07:50:00|6371.6|6356.6|6377|6362|6379.1|6364.1|6371.1|6356.1|31
1744012500000|2025-04-07 07:55:00|6376.9|6361.9|6378.9|6363.9|6382.7|6367.7|6376.5|6361.5|22
1744012800000|2025-04-07 08:00:00|6379|6364|6397.9|6382.9|6397.9|6382.9|6378.5|6363.5|78
1744013100000|2025-04-07 08:05:00|6400|6385|6394.4|6379.4|6406|6391|6393.4|6378.4|67
1744013400000|2025-04-07 08:10:00|6394.3|6379.3|6382|6367|6394.4|6379.4|6380.9|6365.9|9
1744013700000|2025-04-07 08:15:00|6381.9|6366.9|6377.7|6362.7|6385.8|6370.8|6377.7|6362.7|30
1744014000000|2025-04-07 08:20:00|6378.1|6363.1|6371.6|6356.6|6382.2|6367.2|6369.4|6354.4|53
1744014300000|2025-04-07 08:25:00|6372|6357|6366.9|6351.9|6372.1|6357.1|6363.3|6348.3|63
1744014600000|2025-04-07 08:30:00|6366.4|6351.4|6377.3|6362.3|6378|6363|6360.9|6345.9|96
1744014900000|2025-04-07 08:35:00|6375.3|6360.3|6372|6357|6377.9|6362.9|6369.9|6354.9|64
1744015200000|2025-04-07 08:40:00|6372.8|6357.8|6383.8|6368.8|6386|6371|6372.7|6357.7|31
1744015500000|2025-04-07 08:45:00|6383.4|6368.4|6380.6|6365.6|6385.6|6370.6|6375.6|6360.6|34
1744015800000|2025-04-07 08:50:00|6380|6365|6375.7|6360.7|6383.6|6368.6|6375.7|6360.7|22
1744016100000|2025-04-07 08:55:00|6375.8|6360.8|6373.4|6358.4|6378.5|6363.5|6373.4|6358.4|26
1744016400000|2025-04-07 09:00:00|6373.3|6358.3|6371.6|6356.6|6373.6|6358.6|6367.2|6352.2|121
1744016700000|2025-04-07 09:05:00|6372|6357|6377.3|6362.3|6377.3|6362.3|6370.5|6355.5|29
1744017000000|2025-04-07 09:10:00|6377.4|6362.4|6380.7|6365.7|6388.7|6373.7|6377.4|6362.4|49
1744017300000|2025-04-07 09:15:00|6380.6|6365.6|6375.7|6360.7|6381.3|6366.3|6375.3|6360.3|34
1744017600000|2025-04-07 09:20:00|6374.7|6359.7|6377.1|6362.1|6380.4|6365.4|6372.8|6357.8|22
1744017900000|2025-04-07 09:25:00|6376.9|6361.9|6391.2|6376.2|6391.3|6376.3|6376.9|6361.9|26
1744018200000|2025-04-07 09:30:00|6391.1|6376.1|6413|6398|6413.5|6398.5|6390.5|6375.5|123
1744018500000|2025-04-07 09:35:00|6413.1|6398.1|6420.9|6405.9|6420.9|6405.9|6410.7|6395.7|82
1744018800000|2025-04-07 09:40:00|6421.1|6406.1|6434.1|6419.1|6435.2|6420.2|6421.1|6406.1|299
1744019100000|2025-04-07 09:45:00|6433.6|6418.6|6458.2|6443.2|6464.3|6449.3|6429.8|6414.8|260
1744019400000|2025-04-07 09:50:00|6458.6|6443.6|6456.6|6441.6|6459.1|6444.1|6452|6437|53
1744019700000|2025-04-07 09:55:00|6456.1|6441.1|6452.8|6437.8|6457.1|6442.1|6444.9|6429.9|42
1744020000000|2025-04-07 10:00:00|6452.9|6437.9|6455.6|6440.6|6462.3|6447.3|6441.8|6426.8|58
1744020300000|2025-04-07 10:05:00|6455.7|6440.7|6463|6448|6464.4|6449.4|6455.6|6440.6|25
1744020600000|2025-04-07 10:10:00|6463.8|6448.8|6466|6451|6467.1|6452.1|6459.1|6444.1|59
1744020900000|2025-04-07 10:15:00|6467.6|6452.6|6470.5|6455.5|6482.1|6467.1|6467.6|6452.6|305
1744021200000|2025-04-07 10:20:00|6471.3|6456.3|6467.8|6452.8|6475.7|6460.7|6464.6|6449.6|60
1744021500000|2025-04-07 10:25:00|6467.4|6452.4|6457.8|6442.8|6467.4|6452.4|6450.7|6435.7|39
1744021800000|2025-04-07 10:30:00|6457.7|6442.7|6463|6448|6463|6448|6447.7|6432.7|46
1744022100000|2025-04-07 10:35:00|6462.5|6447.5|6477.9|6462.9|6480.4|6465.4|6462.5|6447.5|35
1744022400000|2025-04-07 10:40:00|6478.3|6463.3|6475|6460|6479.2|6464.2|6467.7|6452.7|77
1744022700000|2025-04-07 10:45:00|6472.9|6457.9|6474.5|6459.5|6481.7|6466.7|6470|6455|39
1744023000000|2025-04-07 10:50:00|6473.8|6458.8|6474.7|6459.7|6478.7|6463.7|6469.7|6454.7|17
1744023300000|2025-04-07 10:55:00|6474.2|6459.2|6490.5|6475.5|6491|6476|6471.1|6456.1|105
1744023600000|2025-04-07 11:00:00|6489.6|6474.6|6523.3|6508.3|6523.4|6508.4|6481.5|6466.5|125
1744023900000|2025-04-07 11:05:00|6519.9|6504.9|6568.7|6553.7|6569.2|6554.2|6519.6|6504.6|240
1744024200000|2025-04-07 11:10:00|6567.8|6552.8|6551.9|6536.9|6574.5|6559.5|6548.5|6533.5|178
1744024500000|2025-04-07 11:15:00|6551.8|6536.8|6549.6|6534.6|6561.7|6546.7|6548.5|6533.5|72
1744024800000|2025-04-07 11:20:00|6549.5|6534.5|6544.7|6529.7|6558|6543|6543.3|6528.3|109
1744025100000|2025-04-07 11:25:00|6544.8|6529.8|6557.8|6542.8|6562.7|6547.7|6537.6|6522.6|114
1744025400000|2025-04-07 11:30:00|6557.9|6542.9|6560.7|6545.7|6567.7|6552.7|6552.3|6537.3|315
1744025700000|2025-04-07 11:35:00|6561.2|6546.2|6556.3|6541.3|6567.6|6552.6|6552.3|6537.3|171
1744026000000|2025-04-07 11:40:00|6555.1|6540.1|6553|6538|6557.8|6542.8|6549.2|6534.2|50
1744026300000|2025-04-07 11:45:00|6553.9|6538.9|6548.2|6533.2|6556.2|6541.2|6546.3|6531.3|76
1744026600000|2025-04-07 11:50:00|6548.3|6533.3|6542.3|6527.3|6549.5|6534.5|6535.8|6520.8|203
1744026900000|2025-04-07 11:55:00|6543.1|6528.1|6543.6|6528.6|6552|6537|6540.2|6525.2|59
1744027200000|2025-04-07 12:00:00|6544.1|6529.1|6581.3|6566.3|6595.2|6580.2|6544.1|6529.1|501
1744027500000|2025-04-07 12:05:00|6581.2|6566.2|6585.2|6570.2|6596|6581|6577.8|6562.8|503
1744027800000|2025-04-07 12:10:00|6585|6570|6567.8|6552.8|6595.3|6580.3|6564.3|6549.3|366
1744028100000|2025-04-07 12:15:00|6567.9|6552.9|6568.6|6553.6|6576.9|6561.9|6560.8|6545.8|489
1744028400000|2025-04-07 12:20:00|6568.2|6553.2|6565.8|6550.8|6569.9|6554.9|6549.5|6534.5|381
1744028700000|2025-04-07 12:25:00|6564.5|6549.5|6580.8|6565.8|6581.3|6566.3|6562.1|6547.1|214
1744029000000|2025-04-07 12:30:00|6581.3|6566.3|6570.7|6555.7|6590|6575|6564.7|6549.7|403
1744029300000|2025-04-07 12:35:00|6571.2|6556.2|6550.1|6535.1|6574.4|6559.4|6549.6|6534.6|232
1744029600000|2025-04-07 12:40:00|6549.7|6534.7|6543.4|6528.4|6554.1|6539.1|6534.2|6519.2|285
1744029900000|2025-04-07 12:45:00|6543.8|6528.8|6570.6|6555.6|6572.1|6557.1|6534.2|6519.2|354
1744030200000|2025-04-07 12:50:00|6569|6554|6570.6|6555.6|6594.3|6579.3|6568.5|6553.5|325
1744030500000|2025-04-07 12:55:00|6571|6556|6561.7|6546.7|6581.8|6566.8|6557.9|6542.9|284
1744030800000|2025-04-07 13:00:00|6561.3|6546.3|6527.9|6512.9|6569.2|6554.2|6527.9|6512.9|712
1744031100000|2025-04-07 13:05:00|6528.5|6513.5|6553.9|6538.9|6558.3|6543.3|6528.4|6513.4|281
1744031400000|2025-04-07 13:10:00|6554|6539|6552.4|6537.4|6566.4|6551.4|6545.4|6530.4|356
1744031700000|2025-04-07 13:15:00|6551|6536|6556.5|6541.5|6557|6542|6548.4|6533.4|199
1744032000000|2025-04-07 13:20:00|6556.6|6541.6|6555.5|6540.5|6565.5|6550.5|6550|6535|179
1744032300000|2025-04-07 13:25:00|6554.4|6539.4|6555|6540|6556.6|6541.6|6542.2|6527.2|323
1744032600000|2025-04-07 13:30:00|6552.5|6537.5|6532.7|6517.7|6554.9|6539.9|6526.2|6511.2|806
1744032900000|2025-04-07 13:35:00|6532.3|6517.3|6520|6505|6538.3|6523.3|6519.7|6504.7|471
1744033200000|2025-04-07 13:40:00|6519.5|6504.5|6524|6509|6526.7|6511.7|6507.2|6492.2|501
1744033500000|2025-04-07 13:45:00|6524.4|6509.4|6519.9|6504.9|6528|6513|6507.7|6492.7|510
1744033800000|2025-04-07 13:50:00|6519.8|6504.8|6557|6542|6561.2|6546.2|6519.8|6504.8|373
1744034100000|2025-04-07 13:55:00|6557.8|6542.8|6562.7|6547.7|6569.3|6554.3|6549.3|6534.3|562
1744034400000|2025-04-07 14:00:00|6562.2|6547.2|6573.3|6558.3|6575.2|6560.2|6558.7|6543.7|354
1744034700000|2025-04-07 14:05:00|6572.1|6557.1|6576.1|6561.1|6579|6564|6567.6|6552.6|557
1744035000000|2025-04-07 14:10:00|6576.6|6561.6|6620.9|6605.9|6639.2|6624.2|6576.6|6561.6|1633
1744035300000|2025-04-07 14:15:00|6622.4|6607.4|6626.5|6611.5|6634.5|6619.5|6617.6|6602.6|570
1744035600000|2025-04-07 14:20:00|6626.4|6611.4|6586.1|6571.1|6627.4|6612.4|6575|6560|876
1744035900000|2025-04-07 14:25:00|6585.6|6570.6|6574.2|6559.2|6595.3|6580.3|6566.4|6551.4|530
1744036200000|2025-04-07 14:30:00|6574.6|6559.6|6568.3|6553.3|6588.7|6573.7|6546.8|6531.8|783
1744036500000|2025-04-07 14:35:00|6568.2|6553.2|6569.7|6554.7|6571.2|6556.2|6550.7|6535.7|403
1744036800000|2025-04-07 14:40:00|6569.2|6554.2|6572.5|6557.5|6586.1|6571.1|6556.1|6541.1|497
1744037100000|2025-04-07 14:45:00|6572|6557|6589|6574|6590.3|6575.3|6569.5|6554.5|378
1744037400000|2025-04-07 14:50:00|6587.6|6572.6|6621.7|6606.7|6624.7|6609.7|6587.4|6572.4|439
1744037700000|2025-04-07 14:55:00|6622.1|6607.1|6605.8|6590.8|6637.5|6622.5|6596.8|6581.8|709
1744038000000|2025-04-07 15:00:00|6605.6|6590.6|6628.8|6613.8|6632.8|6617.8|6605.6|6590.6|558
1744038300000|2025-04-07 15:05:00|6628|6613|6613.1|6598.1|6632.3|6617.3|6607.7|6592.7|447
1744038600000|2025-04-07 15:10:00|6612.5|6597.5|6584.7|6569.7|6613.2|6598.2|6583.9|6568.9|592
1744038900000|2025-04-07 15:15:00|6584.2|6569.2|6599.4|6584.4|6603|6588|6565.1|6550.1|518
1744039200000|2025-04-07 15:20:00|6599.3|6584.3|6563.5|6548.5|6607.1|6592.1|6561.5|6546.5|468
1744039500000|2025-04-07 15:25:00|6564|6549|6567.5|6552.5|6590.5|6575.5|6558.2|6543.2|450
1744039800000|2025-04-07 15:30:00|6567.9|6552.9|6573.8|6558.8|6578.7|6563.7|6567.9|6552.9|401
1744040100000|2025-04-07 15:35:00|6573.7|6558.7|6583.5|6568.5|6589|6574|6567.4|6552.4|233
1744040400000|2025-04-07 15:40:00|6582.3|6567.3|6596.3|6581.3|6602.5|6587.5|6578.4|6563.4|261
1744040700000|2025-04-07 15:45:00|6596.4|6581.4|6587.6|6572.6|6597.3|6582.3|6578.8|6563.8|209
1744041000000|2025-04-07 15:50:00|6587.5|6572.5|6584.1|6569.1|6602.8|6587.8|6582.6|6567.6|343
1744041300000|2025-04-07 15:55:00|6584.4|6569.4|6593.8|6578.8|6597.1|6582.1|6584.4|6569.4|229
1744041600000|2025-04-07 16:00:00|6592.8|6577.8|6595|6580|6595.9|6580.9|6584.1|6569.1|535
1744041900000|2025-04-07 16:05:00|6595.3|6580.3|6595.3|6580.3|6599.7|6584.7|6590.9|6575.9|384
1744042200000|2025-04-07 16:10:00|6595.8|6580.8|6603.2|6588.2|6606.1|6591.1|6593.5|6578.5|169
1744042500000|2025-04-07 16:15:00|6603.3|6588.3|6594.7|6579.7|6604.6|6589.6|6590.1|6575.1|135
1744042800000|2025-04-07 16:20:00|6594.6|6579.6|6590.1|6575.1|6594.6|6579.6|6581.8|6566.8|269
1744043100000|2025-04-07 16:25:00|6590.7|6575.7|6589.7|6574.7|6593|6578|6582.8|6567.8|151
1744043400000|2025-04-07 16:30:00|6588.3|6573.3|6596.8|6581.8|6599|6584|6585.8|6570.8|207
1744043700000|2025-04-07 16:35:00|6596.7|6581.7|6585.6|6570.6|6597.7|6582.7|6585.6|6570.6|287
1744044000000|2025-04-07 16:40:00|6585.5|6570.5|6591|6576|6592|6577|6585.5|6570.5|143
1744044300000|2025-04-07 16:45:00|6591.4|6576.4|6593|6578|6594|6579|6586.6|6571.6|260
1744044600000|2025-04-07 16:50:00|6593.4|6578.4|6606.4|6591.4|6606.5|6591.5|6588.5|6573.5|190
1744044900000|2025-04-07 16:55:00|6606.5|6591.5|6601|6586|6608.3|6593.3|6597.9|6582.9|145
1744045200000|2025-04-07 17:00:00|6600.3|6585.3|6601.6|6586.6|6609.2|6594.2|6597.2|6582.2|350
1744045500000|2025-04-07 17:05:00|6602.2|6587.2|6607.4|6592.4|6608|6593|6600.1|6585.1|223
1744045800000|2025-04-07 17:10:00|6607|6592|6605.6|6590.6|6608.8|6593.8|6598.6|6583.6|274
1744046100000|2025-04-07 17:15:00|6605.2|6590.2|6608.8|6593.8|6613.6|6598.6|6604.2|6589.2|222
1744046400000|2025-04-07 17:20:00|6607.8|6592.8|6605.6|6590.6|6611.2|6596.2|6604.1|6589.1|205
1744046700000|2025-04-07 17:25:00|6605.5|6590.5|6601.9|6586.9|6606.9|6591.9|6597.9|6582.9|206
1744047000000|2025-04-07 17:30:00|6601.8|6586.8|6591.7|6576.7|6602.1|6587.1|6586.7|6571.7|428
1744047300000|2025-04-07 17:35:00|6591.9|6576.9|6597.6|6582.6|6601.1|6586.1|6589.9|6574.9|260
1744047600000|2025-04-07 17:40:00|6597.7|6582.7|6596.4|6581.4|6599.9|6584.9|6590.2|6575.2|307
1744047900000|2025-04-07 17:45:00|6597.2|6582.2|6604.9|6589.9|6610.8|6595.8|6595.3|6580.3|421
1744048200000|2025-04-07 17:50:00|6605|6590|6614.7|6599.7|6615.5|6600.5|6601.8|6586.8|337
1744048500000|2025-04-07 17:55:00|6614.8|6599.8|6614.3|6599.3|6618.1|6603.1|6612.1|6597.1|357
1744048800000|2025-04-07 18:00:00|6614.8|6599.8|6641.2|6626.2|6644.2|6629.2|6614.8|6599.8|595
1744049100000|2025-04-07 18:05:00|6641.3|6626.3|6651.1|6636.1|6661.1|6646.1|6638|6623|1032
1744049400000|2025-04-07 18:10:00|6651.2|6636.2|6679.7|6664.7|6683.2|6668.2|6651.1|6636.1|3673
1744049700000|2025-04-07 18:15:00|6679.8|6664.8|6680.6|6665.6|6689.6|6674.6|6676.4|6661.4|1275
1744074000000|2025-04-08 01:00:00|6675|6660|6609.2|6594.2|6680.8|6665.8|6591.1|6576.1|257
1744074300000|2025-04-08 01:05:00|6609.5|6594.5|6634.6|6619.6|6647.1|6632.1|6609.5|6594.5|115
1744074600000|2025-04-08 01:10:00|6633.7|6618.7|6647.5|6632.5|6653.7|6638.7|6633.7|6618.7|37
1744074900000|2025-04-08 01:15:00|6647.1|6632.1|6644.3|6629.3|6650.2|6635.2|6638.5|6623.5|42
1744075200000|2025-04-08 01:20:00|6644.2|6629.2|6638.6|6623.6|6644.2|6629.2|6633.9|6618.9|30
1744075500000|2025-04-08 01:25:00|6639.1|6624.1|6636.2|6621.2|6641.6|6626.6|6632.7|6617.7|47
1744075800000|2025-04-08 01:30:00|6635.9|6620.9|6620.1|6605.1|6637.2|6622.2|6620.1|6605.1|24
1744076100000|2025-04-08 01:35:00|6620.2|6605.2|6638.4|6623.4|6643.9|6628.9|6620.2|6605.2|118
1744076400000|2025-04-08 01:40:00|6638.2|6623.2|6635.7|6620.7|6643.1|6628.1|6629.2|6614.2|53
1744076700000|2025-04-08 01:45:00|6635.8|6620.8|6621.8|6606.8|6638.8|6623.8|6608.8|6593.8|66
1744077000000|2025-04-08 01:50:00|6622.1|6607.1|6626.1|6611.1|6629.1|6614.1|6616.4|6601.4|13
1744077300000|2025-04-08 01:55:00|6626|6611|6626.9|6611.9|6632.8|6617.8|6624.6|6609.6|29
1744077600000|2025-04-08 02:00:00|6626.8|6611.8|6625.2|6610.2|6634.8|6619.8|6625.2|6610.2|34
1744077900000|2025-04-08 02:05:00|6626|6611|6627.1|6612.1|6632.7|6617.7|6624|6609|23
1744078200000|2025-04-08 02:10:00|6627.2|6612.2|6629.2|6614.2|6631.6|6616.6|6624.8|6609.8|18
1744078500000|2025-04-08 02:15:00|6627.6|6612.6|6635.2|6620.2|6635.2|6620.2|6625.7|6610.7|20
1744078800000|2025-04-08 02:20:00|6633.6|6618.6|6628.1|6613.1|6633.6|6618.6|6627|6612|8
1744079100000|2025-04-08 02:25:00|6628.2|6613.2|6633.6|6618.6|6639.6|6624.6|6628.2|6613.2|25
1744079400000|2025-04-08 02:30:00|6633.3|6618.3|6629.6|6614.6|6633.3|6618.3|6622.6|6607.6|22
1744079700000|2025-04-08 02:35:00|6628.2|6613.2|6628.7|6613.7|6631.9|6616.9|6624.4|6609.4|18
1744080000000|2025-04-08 02:40:00|6628.9|6613.9|6621.3|6606.3|6628.9|6613.9|6618|6603|18
1744080300000|2025-04-08 02:45:00|6620.7|6605.7|6615|6600|6622.9|6607.9|6611|6596|12
1744080600000|2025-04-08 02:50:00|6615.5|6600.5|6613.7|6598.7|6616.8|6601.8|6612.6|6597.6|23
1744080900000|2025-04-08 02:55:00|6613.8|6598.8|6602|6587|6616.5|6601.5|6602|6587|26
1744081200000|2025-04-08 03:00:00|6602.1|6587.1|6609.8|6594.8|6610.8|6595.8|6601.1|6586.1|16
1744081500000|2025-04-08 03:05:00|6610.2|6595.2|6603.6|6588.6|6611.6|6596.6|6600.5|6585.5|21
1744081800000|2025-04-08 03:10:00|6603.5|6588.5|6609.5|6594.5|6611.9|6596.9|6602.2|6587.2|12
1744082100000|2025-04-08 03:15:00|6609|6594|6605.2|6590.2|6609|6594|6599.6|6584.6|57
1744082400000|2025-04-08 03:20:00|6607.6|6592.6|6590.7|6575.7|6607.6|6592.6|6590.6|6575.6|43
1744082700000|2025-04-08 03:25:00|6590.6|6575.6|6585.7|6570.7|6590.6|6575.6|6584.6|6569.6|109
1744083000000|2025-04-08 03:30:00|6585.6|6570.6|6593.4|6578.4|6594.3|6579.3|6585.1|6570.1|25
1744083300000|2025-04-08 03:35:00|6592.3|6577.3|6585.9|6570.9|6595.9|6580.9|6585.9|6570.9|18
1744083600000|2025-04-08 03:40:00|6585.8|6570.8|6591.8|6576.8|6595.4|6580.4|6585.8|6570.8|18
1744083900000|2025-04-08 03:45:00|6591.9|6576.9|6595.9|6580.9|6596.3|6581.3|6591.8|6576.8|6
1744084200000|2025-04-08 03:50:00|6595.8|6580.8|6594.4|6579.4|6595.8|6580.8|6591.5|6576.5|41
1744084500000|2025-04-08 03:55:00|6594.3|6579.3|6602.1|6587.1|6602.1|6587.1|6593.9|6578.9|5
1744084800000|2025-04-08 04:00:00|6600.6|6585.6|6605.1|6590.1|6607.1|6592.1|6600.1|6585.1|10
1744085100000|2025-04-08 04:05:00|6605.4|6590.4|6607.1|6592.1|6608.6|6593.6|6605.4|6590.4|17
1744085400000|2025-04-08 04:10:00|6607.2|6592.2|6615.2|6600.2|6615.2|6600.2|6607.2|6592.2|2
1744085700000|2025-04-08 04:15:00|6614.2|6599.2|6616.7|6601.7|6616.7|6601.7|6613.7|6598.7|2
1744086000000|2025-04-08 04:20:00|6616.2|6601.2|6613.2|6598.2|6616.2|6601.2|6612.7|6597.7|2
1744086300000|2025-04-08 04:25:00|6613.7|6598.7|6612.8|6597.8|6615.2|6600.2|6611.6|6596.6|3
1744086600000|2025-04-08 04:30:00|6610.6|6595.6|6611.7|6596.7|6612.2|6597.2|6610.3|6595.3|2
1744086900000|2025-04-08 04:35:00|6611.6|6596.6|6611.8|6596.8|6613.3|6598.3|6610.7|6595.7|16
1744087200000|2025-04-08 04:40:00|6612.3|6597.3|6611.7|6596.7|6612.7|6597.7|6610.8|6595.8|13
1744087500000|2025-04-08 04:45:00|6611.2|6596.2|6609.1|6594.1|6611.3|6596.3|6607.6|6592.6|14
1744087800000|2025-04-08 04:50:00|6608.7|6593.7|6611.3|6596.3|6612.3|6597.3|6608.7|6593.7|6
1744088100000|2025-04-08 04:55:00|6611.2|6596.2|6615.8|6600.8|6616.7|6601.7|6611.2|6596.2|8
1744088400000|2025-04-08 05:00:00|6618.7|6603.7|6616.3|6601.3|6620.3|6605.3|6615.3|6600.3|39
1744088700000|2025-04-08 05:05:00|6616.8|6601.8|6613.1|6598.1|6617.1|6602.1|6612.6|6597.6|15
1744089000000|2025-04-08 05:10:00|6614.3|6599.3|6610.3|6595.3|6615.8|6600.8|6610.3|6595.3|9
1744089300000|2025-04-08 05:15:00|6610.2|6595.2|6611.4|6596.4|6611.9|6596.9|6607.9|6592.9|2
1744089600000|2025-04-08 05:20:00|6611.7|6596.7|6613.4|6598.4|6613.9|6598.9|6611.7|6596.7|0
1744089900000|2025-04-08 05:25:00|6613.9|6598.9|6611.4|6596.4|6613.9|6598.9|6611.3|6596.3|1
1744090200000|2025-04-08 05:30:00|6610.4|6595.4|6594.5|6579.5|6615.5|6600.5|6594.5|6579.5|31
1744090500000|2025-04-08 05:35:00|6594.8|6579.8|6592.7|6577.7|6603.2|6588.2|6585.2|6570.2|53
1744090800000|2025-04-08 05:40:00|6592.3|6577.3|6586.7|6571.7|6592.3|6577.3|6584.3|6569.3|24
1744091100000|2025-04-08 05:45:00|6586.3|6571.3|6585.2|6570.2|6587.8|6572.8|6584.3|6569.3|25
1744091400000|2025-04-08 05:50:00|6585.6|6570.6|6582.8|6567.8|6590.9|6575.9|6580.1|6565.1|20
1744091700000|2025-04-08 05:55:00|6583.7|6568.7|6587.3|6572.3|6590.3|6575.3|6583|6568|30
1744092000000|2025-04-08 06:00:00|6587.2|6572.2|6577.8|6562.8|6587.2|6572.2|6576.7|6561.7|30
1744092300000|2025-04-08 06:05:00|6578|6563|6573.8|6558.8|6585.8|6570.8|6573.8|6558.8|65
1744092600000|2025-04-08 06:10:00|6576.3|6561.3|6563.3|6548.3|6578.7|6563.7|6563.2|6548.2|151
1744092900000|2025-04-08 06:15:00|6561.8|6546.8|6548.6|6533.6|6561.8|6546.8|6547.1|6532.1|49
1744093200000|2025-04-08 06:20:00|6546.4|6531.4|6596.6|6581.6|6600.6|6585.6|6545.1|6530.1|159
1744093500000|2025-04-08 06:25:00|6599.4|6584.4|6587.1|6572.1|6599.4|6584.4|6583.5|6568.5|66
1744093800000|2025-04-08 06:30:00|6586.9|6571.9|6585.1|6570.1|6587.1|6572.1|6576.1|6561.1|63
1744094100000|2025-04-08 06:35:00|6584.1|6569.1|6570.3|6555.3|6584.1|6569.1|6558|6543|209
1744094400000|2025-04-08 06:40:00|6570.2|6555.2|6579|6564|6583.9|6568.9|6568.7|6553.7|80
1744094700000|2025-04-08 06:45:00|6579.4|6564.4|6583.6|6568.6|6585|6570|6575.3|6560.3|75
1744095000000|2025-04-08 06:50:00|6583.4|6568.4|6581.2|6566.2|6585.2|6570.2|6578.7|6563.7|5
1744095300000|2025-04-08 06:55:00|6581.6|6566.6|6581.9|6566.9|6581.9|6566.9|6572.5|6557.5|18
1744095600000|2025-04-08 07:00:00|6581.7|6566.7|6586.3|6571.3|6592.9|6577.9|6576.2|6561.2|20
1744095900000|2025-04-08 07:05:00|6585.8|6570.8|6581.5|6566.5|6592.3|6577.3|6576.7|6561.7|15
1744096200000|2025-04-08 07:10:00|6582|6567|6578.9|6563.9|6587.3|6572.3|6578.9|6563.9|64
1744096500000|2025-04-08 07:15:00|6580.2|6565.2|6581.4|6566.4|6582.9|6567.9|6577.2|6562.2|32
1744096800000|2025-04-08 07:20:00|6579.3|6564.3|6603.3|6588.3|6603.3|6588.3|6579.3|6564.3|54
1744097100000|2025-04-08 07:25:00|6603.2|6588.2|6611.2|6596.2|6612.6|6597.6|6601.2|6586.2|118
1744097400000|2025-04-08 07:30:00|6608.7|6593.7|6608.9|6593.9|6610.3|6595.3|6601.6|6586.6|17
1744097700000|2025-04-08 07:35:00|6608.8|6593.8|6607.5|6592.5|6608.8|6593.8|6599.4|6584.4|30
1744098000000|2025-04-08 07:40:00|6607.4|6592.4|6605.3|6590.3|6607.4|6592.4|6598.4|6583.4|23
1744098300000|2025-04-08 07:45:00|6605|6590|6602.8|6587.8|6606.3|6591.3|6596.1|6581.1|73
1744098600000|2025-04-08 07:50:00|6602.4|6587.4|6612.1|6597.1|6625|6610|6600.4|6585.4|85
1744098900000|2025-04-08 07:55:00|6611.7|6596.7|6610.9|6595.9|6617.2|6602.2|6609.6|6594.6|38
1744099200000|2025-04-08 08:00:00|6610.5|6595.5|6622|6607|6622|6607|6607.9|6592.9|26
1744099500000|2025-04-08 08:05:00|6621|6606|6625.5|6610.5|6626|6611|6618.1|6603.1|50
1744099800000|2025-04-08 08:10:00|6628.6|6613.6|6628|6613|6628.6|6613.6|6622.5|6607.5|45
1744100100000|2025-04-08 08:15:00|6626|6611|6630.1|6615.1|6632.4|6617.4|6622.5|6607.5|44
1744100400000|2025-04-08 08:20:00|6630.6|6615.6|6634|6619|6634.5|6619.5|6630.1|6615.1|37
1744100700000|2025-04-08 08:25:00|6633.9|6618.9|6632.5|6617.5|6637.1|6622.1|6627|6612|75
1744101000000|2025-04-08 08:30:00|6631.9|6616.9|6635|6620|6637|6622|6631.9|6616.9|23
1744101300000|2025-04-08 08:35:00|6635.4|6620.4|6640.4|6625.4|6643.1|6628.1|6629.6|6614.6|34
1744101600000|2025-04-08 08:40:00|6640|6625|6647.3|6632.3|6647.3|6632.3|6639.5|6624.5|34
1744101900000|2025-04-08 08:45:00|6647.7|6632.7|6642.2|6627.2|6648.4|6633.4|6641.7|6626.7|43
1744102200000|2025-04-08 08:50:00|6641.7|6626.7|6643|6628|6645.4|6630.4|6635.3|6620.3|27
1744102500000|2025-04-08 08:55:00|6643.4|6628.4|6645.3|6630.3|6645.4|6630.4|6643.3|6628.3|21
1744102800000|2025-04-08 09:00:00|6641.9|6626.9|6649|6634|6649|6634|6639.4|6624.4|68
1744103100000|2025-04-08 09:05:00|6648.9|6633.9|6645.9|6630.9|6655.4|6640.4|6641.5|6626.5|102
1744103400000|2025-04-08 09:10:00|6646|6631|6647.9|6632.9|6650.2|6635.2|6643.9|6628.9|24
1744103700000|2025-04-08 09:15:00|6647.4|6632.4|6644.3|6629.3|6648.4|6633.4|6644.2|6629.2|43
1744104000000|2025-04-08 09:20:00|6643.9|6628.9|6645.8|6630.8|6652.8|6637.8|6641.3|6626.3|108
1744104300000|2025-04-08 09:25:00|6645.6|6630.6|6643.7|6628.7|6645.6|6630.6|6636.8|6621.8|70
1744104600000|2025-04-08 09:30:00|6643.8|6628.8|6647.3|6632.3|6650.4|6635.4|6643.3|6628.3|34
1744104900000|2025-04-08 09:35:00|6644.8|6629.8|6649.9|6634.9|6650.4|6635.4|6640.7|6625.7|40
1744105200000|2025-04-08 09:40:00|6649.4|6634.4|6642.3|6627.3|6649.4|6634.4|6641.8|6626.8|150
1744105500000|2025-04-08 09:45:00|6642.8|6627.8|6641.8|6626.8|6643.3|6628.3|6635.2|6620.2|28
1744105800000|2025-04-08 09:50:00|6642.6|6627.6|6640.1|6625.1|6642.9|6627.9|6635.9|6620.9|69
1744106100000|2025-04-08 09:55:00|6638.6|6623.6|6640.1|6625.1|6643.8|6628.8|6638.6|6623.6|20
1744106400000|2025-04-08 10:00:00|6640.6|6625.6|6639.9|6624.9|6643.2|6628.2|6635.7|6620.7|16
1744106700000|2025-04-08 10:05:00|6640.4|6625.4|6646.7|6631.7|6647.4|6632.4|6640.2|6625.2|35
1744107000000|2025-04-08 10:10:00|6645.9|6630.9|6645.2|6630.2|6646|6631|6641.3|6626.3|21
1744107300000|2025-04-08 10:15:00|6645.6|6630.6|6651|6636|6651.1|6636.1|6644.4|6629.4|42
1744107600000|2025-04-08 10:20:00|6649|6634|6660.2|6645.2|6660.8|6645.8|6649|6634|73
1744107900000|2025-04-08 10:25:00|6660.3|6645.3|6661.9|6646.9|6662.5|6647.5|6656.9|6641.9|32
1744108200000|2025-04-08 10:30:00|6660.9|6645.9|6655.3|6640.3|6660.9|6645.9|6655.2|6640.2|20
1744108500000|2025-04-08 10:35:00|6655.7|6640.7|6664.1|6649.1|6664.1|6649.1|6655.7|6640.7|33
1744108800000|2025-04-08 10:40:00|6663.7|6648.7|6665.1|6650.1|6666.1|6651.1|6663.6|6648.6|79
1744109100000|2025-04-08 10:45:00|6664.6|6649.6|6671.2|6656.2|6672.4|6657.4|6661.1|6646.1|154
1744109400000|2025-04-08 10:50:00|6670.3|6655.3|6666.1|6651.1|6671.2|6656.2|6662.6|6647.6|42
1744109700000|2025-04-08 10:55:00|6666.2|6651.2|6670.3|6655.3|6670.3|6655.3|6666.2|6651.2|25
1744110000000|2025-04-08 11:00:00|6671.6|6656.6|6676|6661|6678.9|6663.9|6671.3|6656.3|97
1744110300000|2025-04-08 11:05:00|6675.6|6660.6|6668.7|6653.7|6675.6|6660.6|6667.7|6652.7|68
1744110600000|2025-04-08 11:10:00|6668.6|6653.6|6665.8|6650.8|6668.6|6653.6|6656.8|6641.8|45
1744110900000|2025-04-08 11:15:00|6666.3|6651.3|6671.8|6656.8|6675.2|6660.2|6660.3|6645.3|116
1744111200000|2025-04-08 11:20:00|6671.3|6656.3|6671.8|6656.8|6675.9|6660.9|6670.8|6655.8|39
1744111500000|2025-04-08 11:25:00|6672.3|6657.3|6665.9|6650.9|6672.3|6657.3|6665.8|6650.8|26
1744111800000|2025-04-08 11:30:00|6665.7|6650.7|6663|6648|6668.7|6653.7|6661.2|6646.2|66
1744112100000|2025-04-08 11:35:00|6663.8|6648.8|6664.7|6649.7|6671.2|6656.2|6662.5|6647.5|41
1744112400000|2025-04-08 11:40:00|6664.3|6649.3|6670.1|6655.1|6670.1|6655.1|6662|6647|58
1744112700000|2025-04-08 11:45:00|6671.1|6656.1|6672.5|6657.5|6672.5|6657.5|6664.9|6649.9|20
1744113000000|2025-04-08 11:50:00|6673.3|6658.3|6667.1|6652.1|6677.2|6662.2|6665.5|6650.5|111
1744113300000|2025-04-08 11:55:00|6667|6652|6663|6648|6672|6657|6663|6648|67
1744113600000|2025-04-08 12:00:00|6663.5|6648.5|6667.6|6652.6|6679.7|6664.7|6663.5|6648.5|280
1744113900000|2025-04-08 12:05:00|6667.2|6652.2|6681.7|6666.7|6682.2|6667.2|6666.5|6651.5|401
1744114200000|2025-04-08 12:10:00|6681.8|6666.8|6671.3|6656.3|6683.7|6668.7|6669.1|6654.1|288
1744114500000|2025-04-08 12:15:00|6670.3|6655.3|6665.3|6650.3|6677|6662|6663.9|6648.9|267
1744114800000|2025-04-08 12:20:00|6663.8|6648.8|6672.8|6657.8|6679.4|6664.4|6652.4|6637.4|371
1744115100000|2025-04-08 12:25:00|6674.9|6659.9|6681.5|6666.5|6681.5|6666.5|6672.9|6657.9|174
1744115400000|2025-04-08 12:30:00|6679.6|6664.6|6683.4|6668.4|6686.4|6671.4|6671.3|6656.3|173
1744115700000|2025-04-08 12:35:00|6683.9|6668.9|6672.6|6657.6|6685.8|6670.8|6672.1|6657.1|372
1744116000000|2025-04-08 12:40:00|6673.4|6658.4|6673.9|6658.9|6677.7|6662.7|6671.2|6656.2|159
1744116300000|2025-04-08 12:45:00|6674|6659|6660.9|6645.9|6681.9|6666.9|6660.4|6645.4|534
1744116600000|2025-04-08 12:50:00|6661.4|6646.4|6673.9|6658.9|6675.1|6660.1|6660.9|6645.9|99
1744116900000|2025-04-08 12:55:00|6674.3|6659.3|6677|6662|6679.5|6664.5|6671.3|6656.3|150
1744117200000|2025-04-08 13:00:00|6677.5|6662.5|6669.9|6654.9|6679.9|6664.9|6664.4|6649.4|277
1744117500000|2025-04-08 13:05:00|6670.4|6655.4|6663.4|6648.4|6671.3|6656.3|6651.4|6636.4|427
1744117800000|2025-04-08 13:10:00|6663.5|6648.5|6666.6|6651.6|6668|6653|6659.5|6644.5|239
1744118100000|2025-04-08 13:15:00|6665.6|6650.6|6660.4|6645.4|6668.3|6653.3|6657.8|6642.8|214
1744118400000|2025-04-08 13:20:00|6661.2|6646.2|6655.6|6640.6|6661.7|6646.7|6654.5|6639.5|180
1744118700000|2025-04-08 13:25:00|6655.2|6640.2|6655|6640|6659.1|6644.1|6652.1|6637.1|121
1744119000000|2025-04-08 13:30:00|6654.5|6639.5|6676.7|6661.7|6683.2|6668.2|6654.5|6639.5|624
1744119300000|2025-04-08 13:35:00|6676.6|6661.6|6660.2|6645.2|6680.7|6665.7|6659.6|6644.6|363
1744119600000|2025-04-08 13:40:00|6660.6|6645.6|6655.9|6640.9|6663.3|6648.3|6652.2|6637.2|404
1744119900000|2025-04-08 13:45:00|6656.3|6641.3|6649|6634|6669.1|6654.1|6648.5|6633.5|296
1744120200000|2025-04-08 13:50:00|6650|6635|6666.7|6651.7|6666.7|6651.7|6650|6635|232
1744120500000|2025-04-08 13:55:00|6667.2|6652.2|6656.9|6641.9|6669.2|6654.2|6650.4|6635.4|338
1744120800000|2025-04-08 14:00:00|6654.4|6639.4|6662.7|6647.7|6666.2|6651.2|6649.5|6634.5|193
1744121100000|2025-04-08 14:05:00|6662.6|6647.6|6662|6647|6667.2|6652.2|6655.2|6640.2|278
1744121400000|2025-04-08 14:10:00|6662.8|6647.8|6660|6645|6663.9|6648.9|6652.3|6637.3|245
1744121700000|2025-04-08 14:15:00|6659.9|6644.9|6671|6656|6673.9|6658.9|6659.9|6644.9|405
1744122000000|2025-04-08 14:20:00|6671.4|6656.4|6663.4|6648.4|6672.3|6657.3|6659.9|6644.9|340
1744122300000|2025-04-08 14:25:00|6665.9|6650.9|6665.9|6650.9|6670.3|6655.3|6658.6|6643.6|361
1744122600000|2025-04-08 14:30:00|6667.2|6652.2|6664.9|6649.9|6671.5|6656.5|6661.4|6646.4|746
1744122900000|2025-04-08 14:35:00|6665.3|6650.3|6661.9|6646.9|6666.9|6651.9|6654.8|6639.8|284
1744123200000|2025-04-08 14:40:00|6662.4|6647.4|6654.5|6639.5|6663.4|6648.4|6654|6639|359
1744123500000|2025-04-08 14:45:00|6654.1|6639.1|6653|6638|6658.5|6643.5|6649|6634|445
1744123800000|2025-04-08 14:50:00|6654|6639|6658.6|6643.6|6661.4|6646.4|6652.1|6637.1|213
1744124100000|2025-04-08 14:55:00|6659.1|6644.1|6653.7|6638.7|6664.7|6649.7|6653.4|6638.4|297
1744124400000|2025-04-08 15:00:00|6654.2|6639.2|6660.2|6645.2|6667.1|6652.1|6654.2|6639.2|310
1744124700000|2025-04-08 15:05:00|6660.6|6645.6|6651.7|6636.7|6663.1|6648.1|6647|6632|199
1744125000000|2025-04-08 15:10:00|6651.8|6636.8|6651.3|6636.3|6655.3|6640.3|6647.7|6632.7|206
1744125300000|2025-04-08 15:15:00|6651.1|6636.1|6645.5|6630.5|6653.5|6638.5|6638.7|6623.7|252
1744125600000|2025-04-08 15:20:00|6646.4|6631.4|6642|6627|6652.4|6637.4|6638.4|6623.4|401
1744125900000|2025-04-08 15:25:00|6641.9|6626.9|6630.2|6615.2|6644.5|6629.5|6629.7|6614.7|294
1744126200000|2025-04-08 15:30:00|6630.3|6615.3|6629.7|6614.7|6636.3|6621.3|6626.7|6611.7|153
1744126500000|2025-04-08 15:35:00|6629.5|6614.5|6636.1|6621.1|6638.1|6623.1|6627.2|6612.2|252
1744126800000|2025-04-08 15:40:00|6635.7|6620.7|6629.5|6614.5|6635.7|6620.7|6628.9|6613.9|195
1744127100000|2025-04-08 15:45:00|6630.4|6615.4|6622|6607|6633.1|6618.1|6621|6606|302
1744127400000|2025-04-08 15:50:00|6621.8|6606.8|6627.8|6612.8|6629.4|6614.4|6620.1|6605.1|175
1744127700000|2025-04-08 15:55:00|6628.2|6613.2|6630.1|6615.1|6636.6|6621.6|6626.3|6611.3|152
1744128000000|2025-04-08 16:00:00|6629.6|6614.6|6635.2|6620.2|6636.4|6621.4|6625.6|6610.6|167
1744128300000|2025-04-08 16:05:00|6635.3|6620.3|6630.6|6615.6|6640.9|6625.9|6630|6615|195
1744128600000|2025-04-08 16:10:00|6630.7|6615.7|6630.5|6615.5|6639.8|6624.8|6630|6615|166
1744128900000|2025-04-08 16:15:00|6630|6615|6626.6|6611.6|6631.7|6616.7|6623.5|6608.5|97
1744129200000|2025-04-08 16:20:00|6626.8|6611.8|6617.6|6602.6|6633.8|6618.8|6617.2|6602.2|93
1744129500000|2025-04-08 16:25:00|6617.7|6602.7|6622.4|6607.4|6623.8|6608.8|6614.5|6599.5|170
1744129800000|2025-04-08 16:30:00|6622.9|6607.9|6603.5|6588.5|6626.3|6611.3|6598.2|6583.2|309
1744130100000|2025-04-08 16:35:00|6603|6588|6603.1|6588.1|6606.5|6591.5|6601.9|6586.9|184
1744130400000|2025-04-08 16:40:00|6603|6588|6602.3|6587.3|6605.6|6590.6|6593.5|6578.5|226
1744130700000|2025-04-08 16:45:00|6602.4|6587.4|6606.4|6591.4|6609.4|6594.4|6591.8|6576.8|196
1744131000000|2025-04-08 16:50:00|6606.9|6591.9|6597.4|6582.4|6612.4|6597.4|6597.4|6582.4|140
1744131300000|2025-04-08 16:55:00|6598.2|6583.2|6599.4|6584.4|6600.9|6585.9|6593.2|6578.2|201
1744131600000|2025-04-08 17:00:00|6600.2|6585.2|6601.9|6586.9|6605.3|6590.3|6595.8|6580.8|200
1744131900000|2025-04-08 17:05:00|6601.4|6586.4|6590.3|6575.3|6604.8|6589.8|6590.3|6575.3|266
1744132200000|2025-04-08 17:10:00|6590.2|6575.2|6587.8|6572.8|6595.7|6580.7|6581.9|6566.9|237
1744132500000|2025-04-08 17:15:00|6587.9|6572.9|6583.5|6568.5|6594.1|6579.1|6582.5|6567.5|181
1744132800000|2025-04-08 17:20:00|6583.3|6568.3|6580.1|6565.1|6583.5|6568.5|6577.5|6562.5|157
1744133100000|2025-04-08 17:25:00|6580|6565|6571.6|6556.6|6584.1|6569.1|6570.5|6555.5|162
1744133400000|2025-04-08 17:30:00|6571.9|6556.9|6580.3|6565.3|6588|6573|6571.5|6556.5|282
1744133700000|2025-04-08 17:35:00|6579.9|6564.9|6588.6|6573.6|6597.1|6582.1|6577.8|6562.8|236
1744134000000|2025-04-08 17:40:00|6588.3|6573.3|6594.5|6579.5|6598.1|6583.1|6587.2|6572.2|117
1744134300000|2025-04-08 17:45:00|6594.8|6579.8|6603.8|6588.8|6604.5|6589.5|6589.4|6574.4|236
1744134600000|2025-04-08 17:50:00|6603.4|6588.4|6610.5|6595.5|6614.9|6599.9|6601.8|6586.8|301
1744134900000|2025-04-08 17:55:00|6611|6596|6619.7|6604.7|6621.6|6606.6|6610.3|6595.3|676
1744135200000|2025-04-08 18:00:00|6620.2|6605.2|6620.1|6605.1|6627.5|6612.5|6616.6|6601.6|1013
1744135500000|2025-04-08 18:05:00|6619.9|6604.9|6619.3|6604.3|6624.3|6609.3|6617.1|6602.1|334
1744135800000|2025-04-08 18:10:00|6621|6606|6628.7|6613.7|6630.9|6615.9|6617.1|6602.1|3194
1744136100000|2025-04-08 18:15:00|6628.8|6613.8|6635.7|6620.7|6639.1|6624.1|6621.5|6606.5|1344
1744160400000|2025-04-09 01:00:00|6551.8|6536.8|6558.1|6543.1|6582.3|6567.3|6549.6|6534.6|168
1744160700000|2025-04-09 01:05:00|6558.3|6543.3|6542.3|6527.3|6570.9|6555.9|6541.7|6526.7|148
1744161000000|2025-04-09 01:10:00|6543.1|6528.1|6524.8|6509.8|6544.2|6529.2|6523.8|6508.8|95
1744161300000|2025-04-09 01:15:00|6524.7|6509.7|6521.4|6506.4|6530.9|6515.9|6519.6|6504.6|126
1744161600000|2025-04-09 01:20:00|6520.9|6505.9|6511.4|6496.4|6521.4|6506.4|6510.8|6495.8|52
1744161900000|2025-04-09 01:25:00|6511.9|6496.9|6513.6|6498.6|6524|6509|6508.4|6493.4|179
1744162200000|2025-04-09 01:30:00|6513.5|6498.5|6520.1|6505.1|6522|6507|6510.5|6495.5|8
1744162500000|2025-04-09 01:35:00|6520.2|6505.2|6512.1|6497.1|6520.5|6505.5|6511.7|6496.7|40
1744162800000|2025-04-09 01:40:00|6511.6|6496.6|6522.3|6507.3|6527.3|6512.3|6511.6|6496.6|118
1744163100000|2025-04-09 01:45:00|6521.8|6506.8|6523.2|6508.2|6525.2|6510.2|6519.1|6504.1|19
1744163400000|2025-04-09 01:50:00|6523.1|6508.1|6526.2|6511.2|6526.3|6511.3|6521.2|6506.2|5
1744163700000|2025-04-09 01:55:00|6525.8|6510.8|6528.3|6513.3|6528.3|6513.3|6522.2|6507.2|24
1744164000000|2025-04-09 02:00:00|6528.8|6513.8|6529.9|6514.9|6540.4|6525.4|6528.3|6513.3|51
1744164300000|2025-04-09 02:05:00|6529.5|6514.5|6533.4|6518.4|6535.9|6520.9|6529.5|6514.5|13
1744164600000|2025-04-09 02:10:00|6533.5|6518.5|6541.6|6526.6|6542.1|6527.1|6533.5|6518.5|44
1744164900000|2025-04-09 02:15:00|6541.7|6526.7|6537.2|6522.2|6545.3|6530.3|6531.7|6516.7|72
1744165200000|2025-04-09 02:20:00|6537.1|6522.1|6536.8|6521.8|6537.2|6522.2|6535.2|6520.2|3
1744165500000|2025-04-09 02:25:00|6535.7|6520.7|6533.7|6518.7|6537.3|6522.3|6532.3|6517.3|11
1744165800000|2025-04-09 02:30:00|6534.2|6519.2|6526.2|6511.2|6534.2|6519.2|6522.2|6507.2|14
1744166100000|2025-04-09 02:35:00|6526.1|6511.1|6517.2|6502.2|6526.1|6511.1|6517.2|6502.2|21
1744166400000|2025-04-09 02:40:00|6517.7|6502.7|6517.2|6502.2|6522.2|6507.2|6516.8|6501.8|8
1744166700000|2025-04-09 02:45:00|6517.1|6502.1|6517.3|6502.3|6521.2|6506.2|6512.8|6497.8|9
1744167000000|2025-04-09 02:50:00|6517.4|6502.4|6523.5|6508.5|6523.5|6508.5|6515.8|6500.8|85
1744167300000|2025-04-09 02:55:00|6523.1|6508.1|6534.2|6519.2|6534.2|6519.2|6517.1|6502.1|19
1744167600000|2025-04-09 03:00:00|6533.7|6518.7|6534.2|6519.2|6542.2|6527.2|6533.7|6518.7|18
1744167900000|2025-04-09 03:05:00|6534.1|6519.1|6523.1|6508.1|6534.1|6519.1|6521.1|6506.1|57
1744168200000|2025-04-09 03:10:00|6522|6507|6499.5|6484.5|6528|6513|6499.2|6484.2|23
1744168500000|2025-04-09 03:15:00|6499.6|6484.6|6498.7|6483.7|6509.9|6494.9|6498.7|6483.7|46
1744168800000|2025-04-09 03:20:00|6500.3|6485.3|6490.1|6475.1|6500.8|6485.8|6487|6472|74
1744169100000|2025-04-09 03:25:00|6490.2|6475.2|6510.6|6495.6|6511|6496|6490.2|6475.2|28
1744169400000|2025-04-09 03:30:00|6510.1|6495.1|6520.4|6505.4|6520.5|6505.5|6506.2|6491.2|35
1744169700000|2025-04-09 03:35:00|6520.3|6505.3|6520.4|6505.4|6520.4|6505.4|6514.4|6499.4|6
1744170000000|2025-04-09 03:40:00|6520.3|6505.3|6515|6500|6520.4|6505.4|6515|6500|1
1744170300000|2025-04-09 03:45:00|6515.5|6500.5|6514.9|6499.9|6519|6504|6514.9|6499.9|2
1744170600000|2025-04-09 03:50:00|6516.5|6501.5|6520.5|6505.5|6520.5|6505.5|6516.5|6501.5|8
1744170900000|2025-04-09 03:55:00|6520.4|6505.4|6521.5|6506.5|6521.5|6506.5|6518|6503|10
1744171200000|2025-04-09 04:00:00|6521.1|6506.1|6520.7|6505.7|6527.5|6512.5|6519.9|6504.9|86
1744171500000|2025-04-09 04:05:00|6521.3|6506.3|6511.7|6496.7|6524.7|6509.7|6511.7|6496.7|8
1744171800000|2025-04-09 04:10:00|6511.8|6496.8|6522.5|6507.5|6523.5|6508.5|6511.8|6496.8|4
1744172100000|2025-04-09 04:15:00|6522.6|6507.6|6521.5|6506.5|6524|6509|6519.5|6504.5|6
1744172400000|2025-04-09 04:20:00|6521.6|6506.6|6513.7|6498.7|6522.4|6507.4|6512.2|6497.2|54
1744172700000|2025-04-09 04:25:00|6512.7|6497.7|6508.1|6493.1|6512.7|6497.7|6505.7|6490.7|51
1744173000000|2025-04-09 04:30:00|6508.2|6493.2|6516.3|6501.3|6516.3|6501.3|6506.6|6491.6|25
1744173300000|2025-04-09 04:35:00|6516.5|6501.5|6515.8|6500.8|6520.3|6505.3|6513.8|6498.8|10
1744173600000|2025-04-09 04:40:00|6515.7|6500.7|6519.9|6504.9|6519.9|6504.9|6514.8|6499.8|3
1744173900000|2025-04-09 04:45:00|6520|6505|6525.1|6510.1|6526.6|6511.6|6519.4|6504.4|15
1744174200000|2025-04-09 04:50:00|6523.8|6508.8|6523.9|6508.9|6526.5|6511.5|6521.9|6506.9|13
1744174500000|2025-04-09 04:55:00|6524.1|6509.1|6510.7|6495.7|6524.8|6509.8|6510.7|6495.7|15
1744174800000|2025-04-09 05:00:00|6510.8|6495.8|6496.7|6481.7|6516.8|6501.8|6496.7|6481.7|120
1744175100000|2025-04-09 05:05:00|6496.9|6481.9|6502.7|6487.7|6502.8|6487.8|6496.9|6481.9|2
1744175400000|2025-04-09 05:10:00|6502.8|6487.8|6502.9|6487.9|6507.9|6492.9|6500.7|6485.7|9
1744175700000|2025-04-09 05:15:00|6503.4|6488.4|6505.4|6490.4|6508.3|6493.3|6502.4|6487.4|8
1744176000000|2025-04-09 05:20:00|6507.5|6492.5|6509.6|6494.6|6511.6|6496.6|6506.7|6491.7|13
1744176300000|2025-04-09 05:25:00|6509.5|6494.5|6509|6494|6512.1|6497.1|6507|6492|6
1744176600000|2025-04-09 05:30:00|6508.6|6493.6|6496.6|6481.6|6508.6|6493.6|6495|6480|41
1744176900000|2025-04-09 05:35:00|6497.5|6482.5|6508.1|6493.1|6508.1|6493.1|6497.5|6482.5|3
1744177200000|2025-04-09 05:40:00|6508|6493|6514.5|6499.5|6514.6|6499.6|6507.7|6492.7|6
1744177500000|2025-04-09 05:45:00|6514|6499|6523.6|6508.6|6524.1|6509.1|6511.5|6496.5|15
1744177800000|2025-04-09 05:50:00|6524|6509|6530.8|6515.8|6539.3|6524.3|6524|6509|88
1744178100000|2025-04-09 05:55:00|6530.9|6515.9|6536.6|6521.6|6538.2|6523.2|6527.7|6512.7|101
1744178400000|2025-04-09 06:00:00|6536.5|6521.5|6556.6|6541.6|6556.8|6541.8|6536.1|6521.1|137
1744178700000|2025-04-09 06:05:00|6556.1|6541.1|6559.4|6544.4|6564.7|6549.7|6552.2|6537.2|92
1744179000000|2025-04-09 06:10:00|6559.5|6544.5|6569.2|6554.2|6570.9|6555.9|6558.8|6543.8|37
1744179300000|2025-04-09 06:15:00|6570.9|6555.9|6585.2|6570.2|6589.2|6574.2|6570.9|6555.9|12
1744179600000|2025-04-09 06:20:00|6584.2|6569.2|6573.3|6558.3|6587.8|6572.8|6571.1|6556.1|28
1744179900000|2025-04-09 06:25:00|6573.7|6558.7|6569.9|6554.9|6574.8|6559.8|6569.3|6554.3|32
1744180200000|2025-04-09 06:30:00|6570.3|6555.3|6573.7|6558.7|6577.9|6562.9|6569.3|6554.3|12
1744180500000|2025-04-09 06:35:00|6575.6|6560.6|6570|6555|6579.6|6564.6|6569.6|6554.6|42
1744180800000|2025-04-09 06:40:00|6569.9|6554.9|6571.1|6556.1|6575.7|6560.7|6568.5|6553.5|53
1744181100000|2025-04-09 06:45:00|6571|6556|6568.5|6553.5|6572.6|6557.6|6566.1|6551.1|31
1744181400000|2025-04-09 06:50:00|6568.6|6553.6|6575.2|6560.2|6575.2|6560.2|6568.1|6553.1|18
1744181700000|2025-04-09 06:55:00|6575.1|6560.1|6569.2|6554.2|6575.7|6560.7|6566.1|6551.1|26
1744182000000|2025-04-09 07:00:00|6569.6|6554.6|6580.9|6565.9|6586.8|6571.8|6568.5|6553.5|115
1744182300000|2025-04-09 07:05:00|6581|6566|6580.6|6565.6|6585.8|6570.8|6578.6|6563.6|18
1744182600000|2025-04-09 07:10:00|6580.7|6565.7|6586.6|6571.6|6588.1|6573.1|6580.7|6565.7|29
1744182900000|2025-04-09 07:15:00|6587.3|6572.3|6587.6|6572.6|6588.2|6573.2|6582|6567|15
1744183200000|2025-04-09 07:20:00|6587.1|6572.1|6598.3|6583.3|6599.9|6584.9|6585.4|6570.4|99
1744183500000|2025-04-09 07:25:00|6598.4|6583.4|6599|6584|6602|6587|6597.7|6582.7|51
1744183800000|2025-04-09 07:30:00|6599.1|6584.1|6602|6587|6602.4|6587.4|6586.4|6571.4|36
1744184100000|2025-04-09 07:35:00|6603|6588|6610.7|6595.7|6611.2|6596.2|6602.5|6587.5|81
1744184400000|2025-04-09 07:40:00|6611.1|6596.1|6611.5|6596.5|6615|6600|6606.5|6591.5|91
1744184700000|2025-04-09 07:45:00|6613|6598|6608.6|6593.6|6613.5|6598.5|6603.5|6588.5|23
1744185000000|2025-04-09 07:50:00|6608.1|6593.1|6605.1|6590.1|6608.6|6593.6|6599.4|6584.4|17
1744185300000|2025-04-09 07:55:00|6605.2|6590.2|6611.5|6596.5|6612|6597|6605.2|6590.2|17
1744185600000|2025-04-09 08:00:00|6611.6|6596.6|6605.6|6590.6|6615.1|6600.1|6602.6|6587.6|34
1744185900000|2025-04-09 08:05:00|6605.1|6590.1|6600.7|6585.7|6605.1|6590.1|6597.1|6582.1|35
1744186200000|2025-04-09 08:10:00|6601.6|6586.6|6592.5|6577.5|6603.6|6588.6|6589.5|6574.5|37
1744186500000|2025-04-09 08:15:00|6591.5|6576.5|6593.5|6578.5|6598|6583|6588.5|6573.5|48
1744186800000|2025-04-09 08:20:00|6594|6579|6584.9|6569.9|6594|6579|6584.3|6569.3|199
1744187100000|2025-04-09 08:25:00|6585.3|6570.3|6570.4|6555.4|6588.5|6573.5|6569.5|6554.5|168
1744187400000|2025-04-09 08:30:00|6570.9|6555.9|6571.6|6556.6|6573|6558|6562.1|6547.1|270
1744187700000|2025-04-09 08:35:00|6571.1|6556.1|6575.4|6560.4|6580.9|6565.9|6571.1|6556.1|115
1744188000000|2025-04-09 08:40:00|6575.3|6560.3|6584.5|6569.5|6585|6570|6573.9|6558.9|105
1744188300000|2025-04-09 08:45:00|6584.1|6569.1|6587.1|6572.1|6593.1|6578.1|6580.4|6565.4|130
1744188600000|2025-04-09 08:50:00|6587|6572|6592.5|6577.5|6592.9|6577.9|6583.9|6568.9|44
1744188900000|2025-04-09 08:55:00|6591.9|6576.9|6595.6|6580.6|6602|6587|6591.9|6576.9|47
1744189200000|2025-04-09 09:00:00|6596|6581|6597.1|6582.1|6598.6|6583.6|6594.1|6579.1|43
1744189500000|2025-04-09 09:05:00|6596.6|6581.6|6605.1|6590.1|6605.1|6590.1|6594.1|6579.1|58
1744189800000|2025-04-09 09:10:00|6604.2|6589.2|6606.6|6591.6|6610.6|6595.6|6604.1|6589.1|13
1744190100000|2025-04-09 09:15:00|6605.1|6590.1|6606.4|6591.4|6609.6|6594.6|6602|6587|14
1744190400000|2025-04-09 09:20:00|6605.6|6590.6|6602|6587|6606.5|6591.5|6600.9|6585.9|21
1744190700000|2025-04-09 09:25:00|6602.9|6587.9|6598|6583|6603.7|6588.7|6596.1|6581.1|37
1744191000000|2025-04-09 09:30:00|6597.4|6582.4|6598|6583|6602|6587|6597|6582|41
1744191300000|2025-04-09 09:35:00|6597.9|6582.9|6594.3|6579.3|6599.7|6584.7|6592.1|6577.1|22
1744191600000|2025-04-09 09:40:00|6592.7|6577.7|6589.5|6574.5|6593.7|6578.7|6588.5|6573.5|49
1744191900000|2025-04-09 09:45:00|6590.1|6575.1|6594.2|6579.2|6596.8|6581.8|6590.1|6575.1|50
1744192200000|2025-04-09 09:50:00|6594.6|6579.6|6601.3|6586.3|6603.4|6588.4|6591.3|6576.3|51
1744192500000|2025-04-09 09:55:00|6601.4|6586.4|6604.9|6589.9|6611.5|6596.5|6599.8|6584.8|80
1744192800000|2025-04-09 10:00:00|6604.4|6589.4|6606.5|6591.5|6607.9|6592.9|6600.9|6585.9|26
1744193100000|2025-04-09 10:05:00|6606.9|6591.9|6615.4|6600.4|6615.7|6600.7|6603.3|6588.3|83
1744193400000|2025-04-09 10:10:00|6615.3|6600.3|6613|6598|6615.9|6600.9|6609.2|6594.2|47
1744193700000|2025-04-09 10:15:00|6612.6|6597.6|6601.3|6586.3|6612.6|6597.6|6601.3|6586.3|25
1744194000000|2025-04-09 10:20:00|6601.8|6586.8|6602.4|6587.4|6602.9|6587.9|6596.3|6581.3|37
1744194300000|2025-04-09 10:25:00|6605.3|6590.3|6601.9|6586.9|6605.4|6590.4|6600.4|6585.4|62
1744194600000|2025-04-09 10:30:00|6601.5|6586.5|6603.4|6588.4|6608.9|6593.9|6600.9|6585.9|27
1744194900000|2025-04-09 10:35:00|6604.9|6589.9|6607.4|6592.4|6607.4|6592.4|6601.4|6586.4|24
1744195200000|2025-04-09 10:40:00|6609|6594|6614.6|6599.6|6615.4|6600.4|6609|6594|98
1744195500000|2025-04-09 10:45:00|6613.1|6598.1|6620.4|6605.4|6621.8|6606.8|6613.1|6598.1|121
1744195800000|2025-04-09 10:50:00|6620.9|6605.9|6622.6|6607.6|6626.1|6611.1|6617.2|6602.2|64
1744196100000|2025-04-09 10:55:00|6622.5|6607.5|6617.2|6602.2|6628|6613|6616.8|6601.8|243
1744196400000|2025-04-09 11:00:00|6616.8|6601.8|6575.6|6560.6|6616.8|6601.8|6557|6542|225
1744196700000|2025-04-09 11:05:00|6575.7|6560.7|6535.4|6520.4|6576|6561|6534.8|6519.8|314
1744197000000|2025-04-09 11:10:00|6535.8|6520.8|6550.1|6535.1|6562.5|6547.5|6535.6|6520.6|287
1744197300000|2025-04-09 11:15:00|6550.5|6535.5|6557.4|6542.4|6563.5|6548.5|6547.4|6532.4|79
1744197600000|2025-04-09 11:20:00|6557.5|6542.5|6549|6534|6561.4|6546.4|6546.3|6531.3|132
1744197900000|2025-04-09 11:25:00|6546.9|6531.9|6558.8|6543.8|6568.1|6553.1|6546.4|6531.4|117
1744198200000|2025-04-09 11:30:00|6559.6|6544.6|6547|6532|6568.5|6553.5|6543.4|6528.4|130
1744198500000|2025-04-09 11:35:00|6546.6|6531.6|6543.3|6528.3|6555.5|6540.5|6543.3|6528.3|75
1744198800000|2025-04-09 11:40:00|6544.4|6529.4|6555.5|6540.5|6564|6549|6544.4|6529.4|81
1744199100000|2025-04-09 11:45:00|6555.6|6540.6|6569.5|6554.5|6571.4|6556.4|6551|6536|161
1744199400000|2025-04-09 11:50:00|6570|6555|6572.3|6557.3|6575.2|6560.2|6564.7|6549.7|78
1744199700000|2025-04-09 11:55:00|6572.8|6557.8|6560.1|6545.1|6584.8|6569.8|6557.3|6542.3|295
1744200000000|2025-04-09 12:00:00|6560.2|6545.2|6608.9|6593.9|6611.4|6596.4|6560.1|6545.1|277
1744200300000|2025-04-09 12:05:00|6606.9|6591.9|6620.4|6605.4|6621.3|6606.3|6604.9|6589.9|200
1744200600000|2025-04-09 12:10:00|6620.9|6605.9|6630|6615|6633|6618|6617.9|6602.9|302
1744200900000|2025-04-09 12:15:00|6630.4|6615.4|6614.6|6599.6|6630.9|6615.9|6611.5|6596.5|94
1744201200000|2025-04-09 12:20:00|6615|6600|6609.3|6594.3|6616.9|6601.9|6593.1|6578.1|130
1744201500000|2025-04-09 12:25:00|6609.2|6594.2|6607.9|6592.9|6616.5|6601.5|6603.7|6588.7|360
1744201800000|2025-04-09 12:30:00|6608.3|6593.3|6603.3|6588.3|6614.5|6599.5|6596.9|6581.9|253
1744202100000|2025-04-09 12:35:00|6603.4|6588.4|6600.4|6585.4|6603.8|6588.8|6594.4|6579.4|48
1744202400000|2025-04-09 12:40:00|6600|6585|6615.5|6600.5|6616.4|6601.4|6597.9|6582.9|163
1744202700000|2025-04-09 12:45:00|6616|6601|6609.4|6594.4|6619|6604|6602|6587|216
1744203000000|2025-04-09 12:50:00|6609.8|6594.8|6619|6604|6619|6604|6604.5|6589.5|144
1744203300000|2025-04-09 12:55:00|6620.1|6605.1|6617.6|6602.6|6624.7|6609.7|6614.9|6599.9|291
1744203600000|2025-04-09 13:00:00|6617.7|6602.7|6627|6612|6632.5|6617.5|6614.6|6599.6|1088
1744203900000|2025-04-09 13:05:00|6626.9|6611.9|6636.3|6621.3|6652.2|6637.2|6622.4|6607.4|496
1744204200000|2025-04-09 13:10:00|6637.8|6622.8|6634.3|6619.3|6644.3|6629.3|6630.7|6615.7|739
1744204500000|2025-04-09 13:15:00|6634.2|6619.2|6634.1|6619.1|6638.8|6623.8|6630.2|6615.2|209
1744204800000|2025-04-09 13:20:00|6634.5|6619.5|6631.7|6616.7|6639.8|6624.8|6628.5|6613.5|251
1744205100000|2025-04-09 13:25:00|6630.7|6615.7|6634.7|6619.7|6637.3|6622.3|6624.7|6609.7|453
1744205400000|2025-04-09 13:30:00|6635.2|6620.2|6653.5|6638.5|6669|6654|6635.2|6620.2|597
1744205700000|2025-04-09 13:35:00|6655.5|6640.5|6661.2|6646.2|6661.2|6646.2|6640.5|6625.5|307
1744206000000|2025-04-09 13:40:00|6660.3|6645.3|6654.9|6639.9|6664.6|6649.6|6652.5|6637.5|287
1744206300000|2025-04-09 13:45:00|6654.5|6639.5|6663|6648|6665.9|6650.9|6654|6639|347
1744206600000|2025-04-09 13:50:00|6662.3|6647.3|6662.6|6647.6|6665|6650|6658.5|6643.5|366
1744206900000|2025-04-09 13:55:00|6662.9|6647.9|6674.2|6659.2|6677|6662|6662|6647|767
1744207200000|2025-04-09 14:00:00|6673.8|6658.8|6673.3|6658.3|6675.9|6660.9|6663.7|6648.7|310
1744207500000|2025-04-09 14:05:00|6673.8|6658.8|6670.5|6655.5|6674.1|6659.1|6662|6647|223
1744207800000|2025-04-09 14:10:00|6670.1|6655.1|6676|6661|6686.6|6671.6|6670.1|6655.1|454
1744208100000|2025-04-09 14:15:00|6672.4|6657.4|6684.3|6669.3|6690.2|6675.2|6669.9|6654.9|843
1744208400000|2025-04-09 14:20:00|6683.3|6668.3|6674.9|6659.9|6683.3|6668.3|6671.2|6656.2|342
1744208700000|2025-04-09 14:25:00|6675|6660|6662.5|6647.5|6675.5|6660.5|6659.9|6644.9|281
1744209000000|2025-04-09 14:30:00|6662.6|6647.6|6696.5|6681.5|6697.6|6682.6|6662.6|6647.6|929
1744209300000|2025-04-09 14:35:00|6696.6|6681.6|6678|6663|6696.6|6681.6|6678|6663|637
1744209600000|2025-04-09 14:40:00|6679.4|6664.4|6657.9|6642.9|6679.4|6664.4|6657.9|6642.9|453
1744209900000|2025-04-09 14:45:00|6658.4|6643.4|6655.4|6640.4|6664|6649|6645.4|6630.4|265
1744210200000|2025-04-09 14:50:00|6655.9|6640.9|6645|6630|6656.4|6641.4|6644|6629|295
1744210500000|2025-04-09 14:55:00|6644.2|6629.2|6638.1|6623.1|6646.4|6631.4|6627.8|6612.8|419
1744210800000|2025-04-09 15:00:00|6639.4|6624.4|6644.1|6629.1|6645.7|6630.7|6631.3|6616.3|386
1744211100000|2025-04-09 15:05:00|6644.2|6629.2|6645.6|6630.6|6657.2|6642.2|6643.6|6628.6|128
1744211400000|2025-04-09 15:10:00|6645.7|6630.7|6637.4|6622.4|6649|6634|6636.9|6621.9|297
1744211700000|2025-04-09 15:15:00|6637.8|6622.8|6627.5|6612.5|6640.4|6625.4|6621.5|6606.5|237
1744212000000|2025-04-09 15:20:00|6627.1|6612.1|6626.1|6611.1|6628.7|6613.7|6620|6605|251
1744212300000|2025-04-09 15:25:00|6625.6|6610.6|6619.6|6604.6|6626.5|6611.5|6613.9|6598.9|205
1744212600000|2025-04-09 15:30:00|6620.5|6605.5|6621.6|6606.6|6621.7|6606.7|6613.9|6598.9|372
1744212900000|2025-04-09 15:35:00|6622.1|6607.1|6629|6614|6633.9|6618.9|6617.3|6602.3|172
1744213200000|2025-04-09 15:40:00|6629.1|6614.1|6630.8|6615.8|6633.8|6618.8|6625|6610|216
1744213500000|2025-04-09 15:45:00|6630.9|6615.9|6639.6|6624.6|6648|6633|6630.8|6615.8|190
1744213800000|2025-04-09 15:50:00|6638.9|6623.9|6646.9|6631.9|6647.7|6632.7|6634.4|6619.4|218
1744214100000|2025-04-09 15:55:00|6645.9|6630.9|6638.2|6623.2|6651.5|6636.5|6637.2|6622.2|155
1744214400000|2025-04-09 16:00:00|6638.3|6623.3|6647|6632|6648.7|6633.7|6636.8|6621.8|158
1744214700000|2025-04-09 16:05:00|6647.1|6632.1|6649.1|6634.1|6649.1|6634.1|6642.2|6627.2|45
1744215000000|2025-04-09 16:10:00|6649.2|6634.2|6658.5|6643.5|6660.7|6645.7|6649.2|6634.2|156
1744215300000|2025-04-09 16:15:00|6658.9|6643.9|6659.1|6644.1|6661.2|6646.2|6649.4|6634.4|239
1744215600000|2025-04-09 16:20:00|6659|6644|6660.7|6645.7|6664.7|6649.7|6659|6644|99
1744215900000|2025-04-09 16:25:00|6661.2|6646.2|6649.9|6634.9|6661.6|6646.6|6649.9|6634.9|242
1744216200000|2025-04-09 16:30:00|6650.4|6635.4|6657.6|6642.6|6657.6|6642.6|6646.9|6631.9|149
1744216500000|2025-04-09 16:35:00|6657.5|6642.5|6659.1|6644.1|6661.5|6646.5|6657.5|6642.5|152
1744216800000|2025-04-09 16:40:00|6658.6|6643.6|6646.4|6631.4|6658.6|6643.6|6643.1|6628.1|300
1744217100000|2025-04-09 16:45:00|6646.5|6631.5|6639.6|6624.6|6649|6634|6637.7|6622.7|212
1744217400000|2025-04-09 16:50:00|6641.3|6626.3|6639.7|6624.7|6643.7|6628.7|6627.9|6612.9|235
1744217700000|2025-04-09 16:55:00|6639.3|6624.3|6641.5|6626.5|6641.5|6626.5|6634.2|6619.2|202
1744218000000|2025-04-09 17:00:00|6642.4|6627.4|6648.6|6633.6|6655.5|6640.5|6642.4|6627.4|249
1744218300000|2025-04-09 17:05:00|6650.2|6635.2|6647.6|6632.6|6650.9|6635.9|6645.1|6630.1|115
1744218600000|2025-04-09 17:10:00|6645.9|6630.9|6647.6|6632.6|6650.3|6635.3|6643.8|6628.8|93
1744218900000|2025-04-09 17:15:00|6648|6633|6648.1|6633.1|6651.2|6636.2|6628.9|6613.9|193
1744219200000|2025-04-09 17:20:00|6648.2|6633.2|6703.7|6688.7|6704.9|6689.9|6647.7|6632.7|885
1744219500000|2025-04-09 17:25:00|6702|6687|6704.4|6689.4|6718.8|6703.8|6697.2|6682.2|460
1744219800000|2025-04-09 17:30:00|6705|6690|6744.6|6729.6|6749.7|6734.7|6704.2|6689.2|500
1744220100000|2025-04-09 17:35:00|6736.2|6721.2|6714.5|6699.5|6747.2|6732.2|6703.2|6688.2|239
1744220400000|2025-04-09 17:40:00|6714.6|6699.6|6726.8|6711.8|6736.4|6721.4|6708.5|6693.5|159
1744220700000|2025-04-09 17:45:00|6726.3|6711.3|6714.5|6699.5|6740|6725|6705.1|6690.1|324
1744221000000|2025-04-09 17:50:00|6714|6699|6728.3|6713.3|6728.3|6713.3|6713.5|6698.5|212
1744221300000|2025-04-09 17:55:00|6728.2|6713.2|6736|6721|6741.1|6726.1|6723.5|6708.5|273
1744221600000|2025-04-09 18:00:00|6736.6|6721.6|6740.5|6725.5|6746.7|6731.7|6731.6|6716.6|627
1744221900000|2025-04-09 18:05:00|6741|6726|6741.4|6726.4|6744.6|6729.6|6726.2|6711.2|507
1744222200000|2025-04-09 18:10:00|6741.9|6726.9|6727.4|6712.4|6745|6730|6721.1|6706.1|2645
1744222500000|2025-04-09 18:15:00|6727.8|6712.8|6717.6|6702.6|6728.8|6713.8|6711.9|6696.9|596
1744246800000|2025-04-10 01:00:00|6751.7|6736.7|6763.2|6748.2|6777.1|6762.1|6751.7|6736.7|372
1744247100000|2025-04-10 01:05:00|6762.6|6747.6|6759.2|6744.2|6770.2|6755.2|6758.2|6743.2|60
1744247400000|2025-04-10 01:10:00|6759.3|6744.3|6762.4|6747.4|6765.9|6750.9|6756.7|6741.7|45
1744247700000|2025-04-10 01:15:00|6764|6749|6765.2|6750.2|6767.6|6752.6|6758.2|6743.2|48
1744248000000|2025-04-10 01:20:00|6767.7|6752.7|6766.7|6751.7|6774|6759|6765|6750|180
1744248300000|2025-04-10 01:25:00|6766.8|6751.8|6764.6|6749.6|6771.5|6756.5|6763.5|6748.5|10
1744248600000|2025-04-10 01:30:00|6764.5|6749.5|6756.6|6741.6|6764.5|6749.5|6750.3|6735.3|36
1744248900000|2025-04-10 01:35:00|6755.3|6740.3|6756.7|6741.7|6762.5|6747.5|6755.3|6740.3|39
1744249200000|2025-04-10 01:40:00|6756.8|6741.8|6756.7|6741.7|6758.8|6743.8|6748.2|6733.2|95
1744249500000|2025-04-10 01:45:00|6756.6|6741.6|6757.9|6742.9|6759.8|6744.8|6750.7|6735.7|30
1744249800000|2025-04-10 01:50:00|6759.4|6744.4|6768.6|6753.6|6769.7|6754.7|6756.4|6741.4|55
1744250100000|2025-04-10 01:55:00|6768.1|6753.1|6773.7|6758.7|6774.2|6759.2|6766|6751|59
1744250400000|2025-04-10 02:00:00|6775.2|6760.2|6776.3|6761.3|6780|6765|6774.2|6759.2|75
1744250700000|2025-04-10 02:05:00|6774.9|6759.9|6778.9|6763.9|6779.1|6764.1|6773.3|6758.3|37
1744251000000|2025-04-10 02:10:00|6778.5|6763.5|6778.2|6763.2|6789.4|6774.4|6777.4|6762.4|34
1744251300000|2025-04-10 02:15:00|6779.8|6764.8|6780.3|6765.3|6780.8|6765.8|6777.8|6762.8|8
1744251600000|2025-04-10 02:20:00|6781.3|6766.3|6772.2|6757.2|6781.3|6766.3|6770.7|6755.7|18
1744251900000|2025-04-10 02:25:00|6771.8|6756.8|6770.5|6755.5|6773.3|6758.3|6769|6754|6
1744252200000|2025-04-10 02:30:00|6771|6756|6748.7|6733.7|6772.3|6757.3|6745.6|6730.6|21
1744252500000|2025-04-10 02:35:00|6748.6|6733.6|6742.4|6727.4|6749.4|6734.4|6741.9|6726.9|6
1744252800000|2025-04-10 02:40:00|6741.9|6726.9|6743.4|6728.4|6744.4|6729.4|6740.3|6725.3|12
1744253100000|2025-04-10 02:45:00|6744.3|6729.3|6742.4|6727.4|6744.9|6729.9|6741|6726|7
1744253400000|2025-04-10 02:50:00|6743|6728|6743.5|6728.5|6746.5|6731.5|6742.4|6727.4|5
1744253700000|2025-04-10 02:55:00|6743.3|6728.3|6742.9|6727.9|6745|6730|6738.5|6723.5|4
1744254000000|2025-04-10 03:00:00|6742.4|6727.4|6742.3|6727.3|6744.8|6729.8|6734.1|6719.1|21
1744254300000|2025-04-10 03:05:00|6742.2|6727.2|6739|6724|6742.6|6727.6|6739|6724|34
1744254600000|2025-04-10 03:10:00|6739.1|6724.1|6737.1|6722.1|6742|6727|6735.6|6720.6|4
1744254900000|2025-04-10 03:15:00|6737.2|6722.2|6735.1|6720.1|6738.6|6723.6|6734.6|6719.6|6
1744255200000|2025-04-10 03:20:00|6735.6|6720.6|6733.6|6718.6|6735.6|6720.6|6733|6718|6
1744255500000|2025-04-10 03:25:00|6733.5|6718.5|6734|6719|6735|6720|6727.3|6712.3|20
1744255800000|2025-04-10 03:30:00|6733.9|6718.9|6735|6720|6737|6722|6733.9|6718.9|27
1744256100000|2025-04-10 03:35:00|6734.9|6719.9|6737.6|6722.6|6738.1|6723.1|6734|6719|11
1744256400000|2025-04-10 03:40:00|6737.1|6722.1|6735.1|6720.1|6737.1|6722.1|6733.5|6718.5|7
1744256700000|2025-04-10 03:45:00|6736|6721|6741.1|6726.1|6741.1|6726.1|6735.1|6720.1|7
1744257000000|2025-04-10 03:50:00|6741.6|6726.6|6746.8|6731.8|6747|6732|6741.6|6726.6|24
1744257300000|2025-04-10 03:55:00|6746.4|6731.4|6757.9|6742.9|6759.4|6744.4|6745.9|6730.9|23
1744257600000|2025-04-10 04:00:00|6754.1|6739.1|6752.3|6737.3|6754.8|6739.8|6750.3|6735.3|37
1744257900000|2025-04-10 04:05:00|6752.4|6737.4|6749.8|6734.8|6752.8|6737.8|6748.2|6733.2|28
1744258200000|2025-04-10 04:10:00|6750.4|6735.4|6747.9|6732.9|6751.2|6736.2|6745.3|6730.3|4
1744258500000|2025-04-10 04:15:00|6748.3|6733.3|6748|6733|6751.5|6736.5|6748|6733|7
1744258800000|2025-04-10 04:20:00|6748.5|6733.5|6749.5|6734.5|6749.5|6734.5|6748.5|6733.5|4
1744259100000|2025-04-10 04:25:00|6750|6735|6749.2|6734.2|6752.2|6737.2|6749.2|6734.2|13
1744259400000|2025-04-10 04:30:00|6749.7|6734.7|6751.2|6736.2|6753.1|6738.1|6749.7|6734.7|8
1744259700000|2025-04-10 04:35:00|6751.7|6736.7|6752.7|6737.7|6753.2|6738.2|6751.2|6736.2|4
1744260000000|2025-04-10 04:40:00|6752.6|6737.6|6753.2|6738.2|6754.1|6739.1|6752.6|6737.6|25
1744260300000|2025-04-10 04:45:00|6751.7|6736.7|6753.2|6738.2|6754.2|6739.2|6751.7|6736.7|9
1744260600000|2025-04-10 04:50:00|6752.6|6737.6|6752.4|6737.4|6754.6|6739.6|6751.4|6736.4|13
1744260900000|2025-04-10 04:55:00|6752.3|6737.3|6753.5|6738.5|6753.5|6738.5|6752.3|6737.3|7
1744261200000|2025-04-10 05:00:00|6752.4|6737.4|6754.4|6739.4|6754.4|6739.4|6751.9|6736.9|5
1744261500000|2025-04-10 05:05:00|6755|6740|6751.8|6736.8|6755|6740|6751.7|6736.7|39
1744261800000|2025-04-10 05:10:00|6751.7|6736.7|6756.8|6741.8|6760.1|6745.1|6751.7|6736.7|17
1744262100000|2025-04-10 05:15:00|6757.3|6742.3|6756.8|6741.8|6757.8|6742.8|6755.3|6740.3|14
1744262400000|2025-04-10 05:20:00|6757.3|6742.3|6759.3|6744.3|6759.3|6744.3|6757.3|6742.3|1
1744262700000|2025-04-10 05:25:00|6758.5|6743.5|6759|6744|6760.9|6745.9|6758.5|6743.5|3
1744263000000|2025-04-10 05:30:00|6759.4|6744.4|6759.6|6744.6|6767.6|6752.6|6758.7|6743.7|21
1744263300000|2025-04-10 05:35:00|6759.1|6744.1|6761.7|6746.7|6761.7|6746.7|6756.7|6741.7|11
1744263600000|2025-04-10 05:40:00|6761.6|6746.6|6757.5|6742.5|6763.7|6748.7|6756.9|6741.9|30
1744263900000|2025-04-10 05:45:00|6757.6|6742.6|6758.6|6743.6|6761.6|6746.6|6757.6|6742.6|6
1744264200000|2025-04-10 05:50:00|6758.7|6743.7|6753.6|6738.6|6760.1|6745.1|6752|6737|37
1744264500000|2025-04-10 05:55:00|6754.1|6739.1|6748.7|6733.7|6756.1|6741.1|6747.1|6732.1|28
1744264800000|2025-04-10 06:00:00|6748.6|6733.6|6750.6|6735.6|6753.2|6738.2|6748.6|6733.6|19
1744265100000|2025-04-10 06:05:00|6749.7|6734.7|6749.7|6734.7|6751.7|6736.7|6747.7|6732.7|6
1744265400000|2025-04-10 06:10:00|6750.7|6735.7|6748|6733|6750.7|6735.7|6746.2|6731.2|57
1744265700000|2025-04-10 06:15:00|6747.5|6732.5|6746.5|6731.5|6748.6|6733.6|6744.6|6729.6|25
1744266000000|2025-04-10 06:20:00|6746.7|6731.7|6742.7|6727.7|6748.2|6733.2|6737.2|6722.2|62
1744266300000|2025-04-10 06:25:00|6742.2|6727.2|6738.3|6723.3|6742.7|6727.7|6736.8|6721.8|20
1744266600000|2025-04-10 06:30:00|6738.4|6723.4|6744.5|6729.5|6744.5|6729.5|6738.4|6723.4|16
1744266900000|2025-04-10 06:35:00|6744.7|6729.7|6743.7|6728.7|6746.6|6731.6|6742.6|6727.6|4
1744267200000|2025-04-10 06:40:00|6743.6|6728.6|6740.5|6725.5|6745.5|6730.5|6739.1|6724.1|9
1744267500000|2025-04-10 06:45:00|6740.6|6725.6|6740.6|6725.6|6740.6|6725.6|6737.6|6722.6|5
1744267800000|2025-04-10 06:50:00|6740.1|6725.1|6744.7|6729.7|6744.7|6729.7|6740.1|6725.1|27
1744268100000|2025-04-10 06:55:00|6744.8|6729.8|6750.7|6735.7|6751.2|6736.2|6744.8|6729.8|31
1744268400000|2025-04-10 07:00:00|6752.2|6737.2|6752.7|6737.7|6754.3|6739.3|6747.8|6732.8|14
1744268700000|2025-04-10 07:05:00|6752.3|6737.3|6746.5|6731.5|6752.5|6737.5|6745.7|6730.7|66
1744269000000|2025-04-10 07:10:00|6746|6731|6741.5|6726.5|6747.3|6732.3|6740.1|6725.1|6
1744269300000|2025-04-10 07:15:00|6741.1|6726.1|6740.5|6725.5|6743.6|6728.6|6739.9|6724.9|7
1744269600000|2025-04-10 07:20:00|6741.5|6726.5|6742.1|6727.1|6743.4|6728.4|6740|6725|49
1744269900000|2025-04-10 07:25:00|6742.6|6727.6|6730.8|6715.8|6743.6|6728.6|6728.6|6713.6|54
1744270200000|2025-04-10 07:30:00|6730.9|6715.9|6726|6711|6733.3|6718.3|6724.3|6709.3|4
1744270500000|2025-04-10 07:35:00|6726.8|6711.8|6721.8|6706.8|6727.8|6712.8|6716.3|6701.3|42
1744270800000|2025-04-10 07:40:00|6721.9|6706.9|6717.9|6702.9|6723.8|6708.8|6715.3|6700.3|81
1744271100000|2025-04-10 07:45:00|6718.3|6703.3|6727.7|6712.7|6728.1|6713.1|6718.3|6703.3|21
1744271400000|2025-04-10 07:50:00|6727.6|6712.6|6739.6|6724.6|6739.6|6724.6|6726.6|6711.6|37
1744271700000|2025-04-10 07:55:00|6739.1|6724.1|6725.1|6710.1|6739.6|6724.6|6724|6709|61
1744272000000|2025-04-10 08:00:00|6725.6|6710.6|6725.3|6710.3|6729.6|6714.6|6721.5|6706.5|65
1744272300000|2025-04-10 08:05:00|6725.2|6710.2|6725.9|6710.9|6731.8|6716.8|6724.3|6709.3|69
1744272600000|2025-04-10 08:10:00|6726.9|6711.9|6717.7|6702.7|6726.9|6711.9|6717.6|6702.6|38
1744272900000|2025-04-10 08:15:00|6717.6|6702.6|6718.6|6703.6|6722.9|6707.9|6715.5|6700.5|54
1744273200000|2025-04-10 08:20:00|6718.4|6703.4|6715.6|6700.6|6720.6|6705.6|6714.5|6699.5|40
1744273500000|2025-04-10 08:25:00|6715.5|6700.5|6717.9|6702.9|6721.2|6706.2|6714.1|6699.1|93
1744273800000|2025-04-10 08:30:00|6717.8|6702.8|6709.4|6694.4|6717.8|6702.8|6701.9|6686.9|68
1744274100000|2025-04-10 08:35:00|6710.5|6695.5|6707.4|6692.4|6711.9|6696.9|6701.5|6686.5|86
1744274400000|2025-04-10 08:40:00|6706.5|6691.5|6707|6692|6710.4|6695.4|6706.1|6691.1|38
1744274700000|2025-04-10 08:45:00|6707.1|6692.1|6712.7|6697.7|6717|6702|6707.1|6692.1|38
1744275000000|2025-04-10 08:50:00|6713.6|6698.6|6699.3|6684.3|6715.7|6700.7|6699.3|6684.3|62
1744275300000|2025-04-10 08:55:00|6699.4|6684.4|6701.5|6686.5|6707.5|6692.5|6699.4|6684.4|10
1744275600000|2025-04-10 09:00:00|6702|6687|6702|6687|6708.5|6693.5|6699|6684|18
1744275900000|2025-04-10 09:05:00|6702.4|6687.4|6707.2|6692.2|6708.7|6693.7|6702.4|6687.4|21
1744276200000|2025-04-10 09:10:00|6707.1|6692.1|6714.8|6699.8|6715.8|6700.8|6706.5|6691.5|18
1744276500000|2025-04-10 09:15:00|6715.3|6700.3|6719.8|6704.8|6720.3|6705.3|6714.8|6699.8|27
1744276800000|2025-04-10 09:20:00|6719.3|6704.3|6721.5|6706.5|6722.8|6707.8|6717.3|6702.3|12
1744277100000|2025-04-10 09:25:00|6721.4|6706.4|6718.9|6703.9|6721.4|6706.4|6713.3|6698.3|18
1744277400000|2025-04-10 09:30:00|6719.8|6704.8|6720.6|6705.6|6723.6|6708.6|6719.3|6704.3|120
1744277700000|2025-04-10 09:35:00|6720.5|6705.5|6722.3|6707.3|6725.8|6710.8|6718.1|6703.1|37
1744278000000|2025-04-10 09:40:00|6722.8|6707.8|6720|6705|6722.8|6707.8|6716.1|6701.1|37
1744278300000|2025-04-10 09:45:00|6720.9|6705.9|6724|6709|6724.9|6709.9|6720.9|6705.9|91
1744278600000|2025-04-10 09:50:00|6724.1|6709.1|6732.5|6717.5|6732.6|6717.6|6724.1|6709.1|35
1744278900000|2025-04-10 09:55:00|6730.5|6715.5|6726.6|6711.6|6730.5|6715.5|6726.5|6711.5|23
1744279200000|2025-04-10 10:00:00|6727.5|6712.5|6730.6|6715.6|6731|6716|6725.1|6710.1|24
1744279500000|2025-04-10 10:05:00|6730.5|6715.5|6731.1|6716.1|6733.6|6718.6|6729.6|6714.6|18
1744279800000|2025-04-10 10:10:00|6731.6|6716.6|6735.1|6720.1|6735.6|6720.6|6731.1|6716.1|6
1744280100000|2025-04-10 10:15:00|6735|6720|6739.1|6724.1|6741.5|6726.5|6733.7|6718.7|32
1744280400000|2025-04-10 10:20:00|6739|6724|6737|6722|6739|6724|6734.5|6719.5|15
1744280700000|2025-04-10 10:25:00|6736.5|6721.5|6736.5|6721.5|6737.7|6722.7|6733.5|6718.5|21
1744281000000|2025-04-10 10:30:00|6734.5|6719.5|6738.5|6723.5|6741|6726|6734.5|6719.5|11
1744281300000|2025-04-10 10:35:00|6738.4|6723.4|6740|6725|6744.1|6729.1|6735|6720|29
1744281600000|2025-04-10 10:40:00|6740.6|6725.6|6736.5|6721.5|6740.7|6725.7|6734.7|6719.7|7
1744281900000|2025-04-10 10:45:00|6734.6|6719.6|6735.3|6720.3|6735.8|6720.8|6732.6|6717.6|39
1744282200000|2025-04-10 10:50:00|6735.4|6720.4|6733|6718|6737.9|6722.9|6732.1|6717.1|41
1744282500000|2025-04-10 10:55:00|6732.6|6717.6|6728.5|6713.5|6733|6718|6728|6713|7
1744282800000|2025-04-10 11:00:00|6729.1|6714.1|6722|6707|6734.2|6719.2|6721.5|6706.5|23
1744283100000|2025-04-10 11:05:00|6722.1|6707.1|6705.6|6690.6|6722.5|6707.5|6704.6|6689.6|200
1744283400000|2025-04-10 11:10:00|6706.1|6691.1|6710.9|6695.9|6715.9|6700.9|6706.1|6691.1|123
1744283700000|2025-04-10 11:15:00|6712.4|6697.4|6722.6|6707.6|6724.1|6709.1|6711.9|6696.9|64
1744284000000|2025-04-10 11:20:00|6723|6708|6719.9|6704.9|6723.2|6708.2|6718.3|6703.3|58
1744284300000|2025-04-10 11:25:00|6719.5|6704.5|6723.5|6708.5|6724.1|6709.1|6718.9|6703.9|40
1744284600000|2025-04-10 11:30:00|6723.1|6708.1|6721.9|6706.9|6727.6|6712.6|6721.4|6706.4|49
1744284900000|2025-04-10 11:35:00|6722.3|6707.3|6732.2|6717.2|6736|6721|6722.3|6707.3|50
1744285200000|2025-04-10 11:40:00|6732.1|6717.1|6729.3|6714.3|6734.2|6719.2|6728.2|6713.2|16
1744285500000|2025-04-10 11:45:00|6729.8|6714.8|6719.1|6704.1|6733.9|6718.9|6719.1|6704.1|112
1744285800000|2025-04-10 11:50:00|6718.6|6703.6|6716|6701|6719.8|6704.8|6716|6701|33
1744286100000|2025-04-10 11:55:00|6716.4|6701.4|6716.8|6701.8|6719.7|6704.7|6713.1|6698.1|26
1744286400000|2025-04-10 12:00:00|6716.9|6701.9|6736.9|6721.9|6738.5|6723.5|6716.4|6701.4|116
1744286700000|2025-04-10 12:05:00|6736.5|6721.5|6746.3|6731.3|6747.3|6732.3|6736.5|6721.5|78
1744287000000|2025-04-10 12:10:00|6745.7|6730.7|6745.9|6730.9|6750.1|6735.1|6736.1|6721.1|116
1744287300000|2025-04-10 12:15:00|6746.1|6731.1|6756.4|6741.4|6757.5|6742.5|6746.1|6731.1|148
1744287600000|2025-04-10 12:20:00|6756.3|6741.3|6750|6735|6757.4|6742.4|6747|6732|130
1744287900000|2025-04-10 12:25:00|6750.4|6735.4|6754.6|6739.6|6754.6|6739.6|6741.8|6726.8|98
1744288200000|2025-04-10 12:30:00|6754.8|6739.8|6750.4|6735.4|6760.7|6745.7|6735.9|6720.9|261
1744288500000|2025-04-10 12:35:00|6750.9|6735.9|6747.5|6732.5|6758.2|6743.2|6734.4|6719.4|222
1744288800000|2025-04-10 12:40:00|6747.9|6732.9|6772.4|6757.4|6772.5|6757.5|6747.9|6732.9|188
1744289100000|2025-04-10 12:45:00|6772.5|6757.5|6779.5|6764.5|6782.5|6767.5|6772.3|6757.3|138
1744289400000|2025-04-10 12:50:00|6776.3|6761.3|6766.3|6751.3|6778|6763|6762.2|6747.2|175
1744289700000|2025-04-10 12:55:00|6766.7|6751.7|6762.5|6747.5|6767.2|6752.2|6761.8|6746.8|70
1744290000000|2025-04-10 13:00:00|6763|6748|6767|6752|6779.2|6764.2|6762.5|6747.5|244
1744290300000|2025-04-10 13:05:00|6767.5|6752.5|6773.7|6758.7|6773.7|6758.7|6762.2|6747.2|130
1744290600000|2025-04-10 13:10:00|6774.2|6759.2|6764.7|6749.7|6776.8|6761.8|6760.7|6745.7|75
1744290900000|2025-04-10 13:15:00|6764.9|6749.9|6782.3|6767.3|6782.9|6767.9|6764.9|6749.9|84
1744291200000|2025-04-10 13:20:00|6783.2|6768.2|6775.6|6760.6|6783.8|6768.8|6772.7|6757.7|144
1744291500000|2025-04-10 13:25:00|6775.7|6760.7|6777.2|6762.2|6783.3|6768.3|6774.7|6759.7|78
1744291800000|2025-04-10 13:30:00|6778.2|6763.2|6780.4|6765.4|6787.4|6772.4|6773.7|6758.7|327
1744292100000|2025-04-10 13:35:00|6781.3|6766.3|6794|6779|6797.8|6782.8|6781.3|6766.3|400
1744292400000|2025-04-10 13:40:00|6793.9|6778.9|6798.2|6783.2|6799.8|6784.8|6792.4|6777.4|452
1744292700000|2025-04-10 13:45:00|6798.3|6783.3|6805.6|6790.6|6813.4|6798.4|6797.8|6782.8|991
1744293000000|2025-04-10 13:50:00|6806|6791|6777.9|6762.9|6806|6791|6776.3|6761.3|358
1744293300000|2025-04-10 13:55:00|6778.4|6763.4|6776.7|6761.7|6784.2|6769.2|6770.8|6755.8|305
1744293600000|2025-04-10 14:00:00|6777.2|6762.2|6761.9|6746.9|6780.2|6765.2|6759.9|6744.9|333
1744293900000|2025-04-10 14:05:00|6762.3|6747.3|6761.7|6746.7|6774.8|6759.8|6757.7|6742.7|381
1744294200000|2025-04-10 14:10:00|6762.2|6747.2|6763.9|6748.9|6767.5|6752.5|6758.7|6743.7|143
1744294500000|2025-04-10 14:15:00|6764.3|6749.3|6760.8|6745.8|6770.9|6755.9|6758.3|6743.3|264
1744294800000|2025-04-10 14:20:00|6761|6746|6762.8|6747.8|6765.3|6750.3|6758.7|6743.7|157
1744295100000|2025-04-10 14:25:00|6762.4|6747.4|6754|6739|6768|6753|6754|6739|136
1744295400000|2025-04-10 14:30:00|6753.5|6738.5|6754.5|6739.5|6762.8|6747.8|6751|6736|246
1744295700000|2025-04-10 14:35:00|6754|6739|6762.7|6747.7|6764.2|6749.2|6752.3|6737.3|226
1744296000000|2025-04-10 14:40:00|6762.3|6747.3|6757.4|6742.4|6768.3|6753.3|6757.4|6742.4|241
1744296300000|2025-04-10 14:45:00|6756.5|6741.5|6751.6|6736.6|6757.4|6742.4|6743.4|6728.4|420
1744296600000|2025-04-10 14:50:00|6750.7|6735.7|6749.7|6734.7|6752|6737|6744|6729|260
1744296900000|2025-04-10 14:55:00|6750.1|6735.1|6746.5|6731.5|6751.3|6736.3|6740|6725|111
1744297200000|2025-04-10 15:00:00|6745.6|6730.6|6743.3|6728.3|6745.6|6730.6|6739.7|6724.7|305
1744297500000|2025-04-10 15:05:00|6742.3|6727.3|6756.8|6741.8|6757.3|6742.3|6742.3|6727.3|228
1744297800000|2025-04-10 15:10:00|6756.9|6741.9|6754.2|6739.2|6760.3|6745.3|6754.2|6739.2|247
1744298100000|2025-04-10 15:15:00|6755.5|6740.5|6761.6|6746.6|6763|6748|6754.6|6739.6|76
1744298400000|2025-04-10 15:20:00|6760.7|6745.7|6734.4|6719.4|6760.7|6745.7|6734.3|6719.3|569
1744298700000|2025-04-10 15:25:00|6733.5|6718.5|6740.4|6725.4|6746.7|6731.7|6733.5|6718.5|254
1744299000000|2025-04-10 15:30:00|6739.9|6724.9|6752.4|6737.4|6753.9|6738.9|6739.9|6724.9|516
1744299300000|2025-04-10 15:35:00|6752.9|6737.9|6744.4|6729.4|6753.9|6738.9|6742.9|6727.9|323
1744299600000|2025-04-10 15:40:00|6744.9|6729.9|6740.4|6725.4|6748.4|6733.4|6740.4|6725.4|85
1744299900000|2025-04-10 15:45:00|6740.9|6725.9|6744.7|6729.7|6749.2|6734.2|6740.4|6725.4|190
1744300200000|2025-04-10 15:50:00|6744.8|6729.8|6742.3|6727.3|6746.4|6731.4|6738.8|6723.8|245
1744300500000|2025-04-10 15:55:00|6743.9|6728.9|6733.3|6718.3|6744.8|6729.8|6731.4|6716.4|455
1744300800000|2025-04-10 16:00:00|6734.3|6719.3|6715.6|6700.6|6737.2|6722.2|6708|6693|509
1744301100000|2025-04-10 16:05:00|6716.1|6701.1|6716.7|6701.7|6719.8|6704.8|6710.6|6695.6|307
1744301400000|2025-04-10 16:10:00|6716.8|6701.8|6714.2|6699.2|6717.3|6702.3|6707.2|6692.2|385
1744301700000|2025-04-10 16:15:00|6714.1|6699.1|6711.7|6696.7|6715.6|6700.6|6708.6|6693.6|434
1744302000000|2025-04-10 16:20:00|6711.2|6696.2|6697.1|6682.1|6712.3|6697.3|6690.8|6675.8|341
1744302300000|2025-04-10 16:25:00|6697|6682|6692.2|6677.2|6697|6682|6683|6668|603
1744302600000|2025-04-10 16:30:00|6691.8|6676.8|6708.5|6693.5|6710|6695|6686.7|6671.7|257
1744302900000|2025-04-10 16:35:00|6708.9|6693.9|6686.3|6671.3|6709.5|6694.5|6685.7|6670.7|171
1744303200000|2025-04-10 16:40:00|6686.8|6671.8|6689.9|6674.9|6690.5|6675.5|6672.7|6657.7|259
1744303500000|2025-04-10 16:45:00|6689.8|6674.8|6704.9|6689.9|6708.4|6693.4|6689.2|6674.2|358
1744303800000|2025-04-10 16:50:00|6703.9|6688.9|6699.9|6684.9|6708.1|6693.1|6696.9|6681.9|422
1744304100000|2025-04-10 16:55:00|6699.8|6684.8|6695.6|6680.6|6703.1|6688.1|6686|6671|233
1744304400000|2025-04-10 17:00:00|6695.1|6680.1|6706.4|6691.4|6707.6|6692.6|6695.1|6680.1|244
1744304700000|2025-04-10 17:05:00|6706.5|6691.5|6704.6|6689.6|6708.5|6693.5|6698.9|6683.9|264
1744305000000|2025-04-10 17:10:00|6704.5|6689.5|6688.7|6673.7|6705.6|6690.6|6687.6|6672.6|271
1744305300000|2025-04-10 17:15:00|6689.2|6674.2|6696.1|6681.1|6698.9|6683.9|6687.7|6672.7|84
1744305600000|2025-04-10 17:20:00|6696.2|6681.2|6691.5|6676.5|6697.6|6682.6|6686.9|6671.9|154
1744305900000|2025-04-10 17:25:00|6691.9|6676.9|6688.1|6673.1|6695.9|6680.9|6686.1|6671.1|78
1744306200000|2025-04-10 17:30:00|6688.3|6673.3|6691.3|6676.3|6696.9|6681.9|6685.9|6670.9|234
1744306500000|2025-04-10 17:35:00|6691.2|6676.2|6689.8|6674.8|6695.8|6680.8|6689.2|6674.2|145
1744306800000|2025-04-10 17:40:00|6690.2|6675.2|6701.6|6686.6|6702.1|6687.1|6690.2|6675.2|182
1744307100000|2025-04-10 17:45:00|6700.6|6685.6|6694.4|6679.4|6702.2|6687.2|6693.3|6678.3|198
1744307400000|2025-04-10 17:50:00|6693.9|6678.9|6700.4|6685.4|6701.6|6686.6|6693.7|6678.7|194
1744307700000|2025-04-10 17:55:00|6700.9|6685.9|6706.4|6691.4|6711.4|6696.4|6700.4|6685.4|236
1744308000000|2025-04-10 18:00:00|6705.4|6690.4|6706.6|6691.6|6712.5|6697.5|6701.3|6686.3|604
1744308300000|2025-04-10 18:05:00|6707|6692|6703.5|6688.5|6716.9|6701.9|6701.4|6686.4|357
1744308600000|2025-04-10 18:10:00|6703.6|6688.6|6701.1|6686.1|6708.4|6693.4|6698.3|6683.3|2638
1744308900000|2025-04-10 18:15:00|6701.6|6686.6|6710.7|6695.7|6712.7|6697.7|6699.1|6684.1|1011
1744309200000|2025-04-10 18:20:00|6711.1|6696.1|6711.1|6696.1|6711.1|6696.1|6711.1|6696.1|0
1744333200000|2025-04-11 01:00:00|6705.7|6690.7|6688.4|6673.4|6708.8|6693.8|6680.9|6665.9|57
1744333500000|2025-04-11 01:05:00|6687.9|6672.9|6679.6|6664.6|6687.9|6672.9|6670.8|6655.8|18
1744333800000|2025-04-11 01:10:00|6679.7|6664.7|6683.2|6668.2|6689.6|6674.6|6679.7|6664.7|18
1744334100000|2025-04-11 01:15:00|6683.1|6668.1|6677.4|6662.4|6683.1|6668.1|6673.2|6658.2|42
1744334400000|2025-04-11 01:20:00|6676.9|6661.9|6679.9|6664.9|6679.9|6664.9|6673.9|6658.9|6
1744334700000|2025-04-11 01:25:00|6680.1|6665.1|6681.4|6666.4|6683.9|6668.9|6679.4|6664.4|8
1744335000000|2025-04-11 01:30:00|6681.2|6666.2|6680.4|6665.4|6681.9|6666.9|6677.4|6662.4|1
1744335300000|2025-04-11 01:35:00|6680.9|6665.9|6679.4|6664.4|6686.8|6671.8|6678.4|6663.4|3
1744335600000|2025-04-11 01:40:00|6678.9|6663.9|6682|6667|6685.6|6670.6|6676.9|6661.9|20
1744335900000|2025-04-11 01:45:00|6682.4|6667.4|6690.6|6675.6|6693.4|6678.4|6680.9|6665.9|1
1744336200000|2025-04-11 01:50:00|6690.4|6675.4|6690.4|6675.4|6691.5|6676.5|6688.1|6673.1|1
1744336500000|2025-04-11 01:55:00|6689.9|6674.9|6690.6|6675.6|6691.9|6676.9|6688.6|6673.6|2
1744336800000|2025-04-11 02:00:00|6690.5|6675.5|6692.5|6677.5|6693.9|6678.9|6689.5|6674.5|10
1744337100000|2025-04-11 02:05:00|6692.4|6677.4|6698.5|6683.5|6700.5|6685.5|6688.5|6673.5|13
1744337400000|2025-04-11 02:10:00|6699|6684|6697.1|6682.1|6701.5|6686.5|6694.5|6679.5|38
1744337700000|2025-04-11 02:15:00|6697.5|6682.5|6696.7|6681.7|6697.5|6682.5|6687.6|6672.6|18
1744338000000|2025-04-11 02:20:00|6697.2|6682.2|6699.7|6684.7|6700.2|6685.2|6696.2|6681.2|0
1744338300000|2025-04-11 02:25:00|6699.8|6684.8|6708.4|6693.4|6710.3|6695.3|6699.8|6684.8|19
1744338600000|2025-04-11 02:30:00|6708.3|6693.3|6709.8|6694.8|6711.8|6696.8|6705.8|6690.8|7
1744338900000|2025-04-11 02:35:00|6709.7|6694.7|6704.7|6689.7|6710.8|6695.8|6704.7|6689.7|6
1744339200000|2025-04-11 02:40:00|6704.8|6689.8|6704.7|6689.7|6706.6|6691.6|6704.3|6689.3|0
1744339500000|2025-04-11 02:45:00|6703.8|6688.8|6704.7|6689.7|6706.7|6691.7|6703.8|6688.8|4
1744339800000|2025-04-11 02:50:00|6704.8|6689.8|6699.2|6684.2|6705.7|6690.7|6699.2|6684.2|9
1744340100000|2025-04-11 02:55:00|6699.7|6684.7|6701.9|6686.9|6703.7|6688.7|6696.4|6681.4|5
1744340400000|2025-04-11 03:00:00|6702.8|6687.8|6702.3|6687.3|6705.3|6690.3|6700.7|6685.7|0
1744340700000|2025-04-11 03:05:00|6702.4|6687.4|6706.8|6691.8|6707.3|6692.3|6702.4|6687.4|0
1744341000000|2025-04-11 03:10:00|6706.4|6691.4|6708.7|6693.7|6708.7|6693.7|6704.9|6689.9|0
1744341300000|2025-04-11 03:15:00|6711.3|6696.3|6711.4|6696.4|6717.8|6702.8|6710.9|6695.9|34
1744341600000|2025-04-11 03:20:00|6711.8|6696.8|6719.8|6704.8|6721.8|6706.8|6711.8|6696.8|12
1744341900000|2025-04-11 03:25:00|6719.4|6704.4|6723.9|6708.9|6724.8|6709.8|6719.3|6704.3|21
1744342200000|2025-04-11 03:30:00|6723.8|6708.8|6722.3|6707.3|6723.8|6708.8|6721.8|6706.8|2
1744342500000|2025-04-11 03:35:00|6721.8|6706.8|6719.8|6704.8|6721.8|6706.8|6717.8|6702.8|4
1744342800000|2025-04-11 03:40:00|6719.7|6704.7|6724.8|6709.8|6726.3|6711.3|6718.8|6703.8|18
1744343100000|2025-04-11 03:45:00|6723.9|6708.9|6722.8|6707.8|6724.8|6709.8|6721.3|6706.3|7
1744343400000|2025-04-11 03:50:00|6720.6|6705.6|6717.8|6702.8|6720.6|6705.6|6715.7|6700.7|20
1744343700000|2025-04-11 03:55:00|6717.7|6702.7|6715.8|6700.8|6717.8|6702.8|6714.8|6699.8|0
1744344000000|2025-04-11 04:00:00|6716.7|6701.7|6714.7|6699.7|6716.7|6701.7|6713.2|6698.2|0
1744344300000|2025-04-11 04:05:00|6714.8|6699.8|6718.7|6703.7|6722.7|6707.7|6714.7|6699.7|7
1744344600000|2025-04-11 04:10:00|6720.2|6705.2|6720.7|6705.7|6720.7|6705.7|6718.7|6703.7|1
1744344900000|2025-04-11 04:15:00|6719.8|6704.8|6719.7|6704.7|6721.8|6706.8|6718.3|6703.3|2
1744345200000|2025-04-11 04:20:00|6720.7|6705.7|6720.7|6705.7|6721.7|6706.7|6719.7|6704.7|0
1744345500000|2025-04-11 04:25:00|6720.8|6705.8|6721.8|6706.8|6722.2|6707.2|6720.8|6705.8|0
1744345800000|2025-04-11 04:30:00|6721.7|6706.7|6722.7|6707.7|6723.7|6708.7|6721.7|6706.7|1
1744346100000|2025-04-11 04:35:00|6722.8|6707.8|6722.8|6707.8|6723.7|6708.7|6721.3|6706.3|1
1744346400000|2025-04-11 04:40:00|6723.7|6708.7|6722.3|6707.3|6725.2|6710.2|6722.3|6707.3|15
1744346700000|2025-04-11 04:45:00|6722.7|6707.7|6723.8|6708.8|6724.3|6709.3|6722.3|6707.3|8
1744347000000|2025-04-11 04:50:00|6723.7|6708.7|6722.2|6707.2|6724.2|6709.2|6721.8|6706.8|25
1744347300000|2025-04-11 04:55:00|6722.4|6707.4|6722.2|6707.2|6723.2|6708.2|6721.3|6706.3|4
1744347600000|2025-04-11 05:00:00|6722.7|6707.7|6725.3|6710.3|6726.8|6711.8|6719.9|6704.9|11
1744347900000|2025-04-11 05:05:00|6724.8|6709.8|6722.2|6707.2|6724.8|6709.8|6720.8|6705.8|4
1744348200000|2025-04-11 05:10:00|6722.4|6707.4|6726.3|6711.3|6726.3|6711.3|6722.4|6707.4|2
1744348500000|2025-04-11 05:15:00|6726.4|6711.4|6725.9|6710.9|6726.4|6711.4|6725.4|6710.4|14
1744348800000|2025-04-11 05:20:00|6726.9|6711.9|6726.4|6711.4|6726.9|6711.9|6725.4|6710.4|4
1744349100000|2025-04-11 05:25:00|6725.9|6710.9|6724.6|6709.6|6726.9|6711.9|6724.6|6709.6|25
1744349400000|2025-04-11 05:30:00|6724.2|6709.2|6735.2|6720.2|6735.2|6720.2|6724.2|6709.2|48
1744349700000|2025-04-11 05:35:00|6735.7|6720.7|6737.1|6722.1|6739.6|6724.6|6732.1|6717.1|8
1744350000000|2025-04-11 05:40:00|6737.6|6722.6|6735.6|6720.6|6739.6|6724.6|6735.6|6720.6|20
1744350300000|2025-04-11 05:45:00|6735.8|6720.8|6732.6|6717.6|6737.1|6722.1|6732.6|6717.6|6
1744350600000|2025-04-11 05:50:00|6732.3|6717.3|6737.6|6722.6|6738.6|6723.6|6732.3|6717.3|0
1744350900000|2025-04-11 05:55:00|6736.1|6721.1|6736.1|6721.1|6736.6|6721.6|6732.7|6717.7|1
1744351200000|2025-04-11 06:00:00|6736.6|6721.6|6736.8|6721.8|6740.1|6725.1|6735.1|6720.1|6
1744351500000|2025-04-11 06:05:00|6736.7|6721.7|6740.3|6725.3|6740.7|6725.7|6735.8|6720.8|35
1744351800000|2025-04-11 06:10:00|6740.7|6725.7|6736.3|6721.3|6745.3|6730.3|6734.9|6719.9|110
1744352100000|2025-04-11 06:15:00|6736.8|6721.8|6734.8|6719.8|6738.3|6723.3|6733.8|6718.8|2
1744352400000|2025-04-11 06:20:00|6734.4|6719.4|6733.3|6718.3|6738.8|6723.8|6732.9|6717.9|4
1744352700000|2025-04-11 06:25:00|6734.8|6719.8|6736.3|6721.3|6737.9|6722.9|6734.8|6719.8|0
1744353000000|2025-04-11 06:30:00|6736.8|6721.8|6738.8|6723.8|6738.9|6723.9|6734|6719|1
1744353300000|2025-04-11 06:35:00|6738.4|6723.4|6731.9|6716.9|6738.4|6723.4|6731.5|6716.5|17
1744353600000|2025-04-11 06:40:00|6731.5|6716.5|6737.5|6722.5|6738.2|6723.2|6731.5|6716.5|5
1744353900000|2025-04-11 06:45:00|6737.4|6722.4|6739.4|6724.4|6740|6725|6733.9|6718.9|12
1744354200000|2025-04-11 06:50:00|6739|6724|6740|6725|6742|6727|6738|6723|3
1744354500000|2025-04-11 06:55:00|6740.9|6725.9|6737.4|6722.4|6741|6726|6736|6721|5
1744354800000|2025-04-11 07:00:00|6737|6722|6742.3|6727.3|6745.4|6730.4|6732.5|6717.5|69
1744355100000|2025-04-11 07:05:00|6742.4|6727.4|6742.9|6727.9|6746.2|6731.2|6739.3|6724.3|100
1744355400000|2025-04-11 07:10:00|6743|6728|6744.9|6729.9|6746.2|6731.2|6740.7|6725.7|48
1744355700000|2025-04-11 07:15:00|6744.8|6729.8|6739.9|6724.9|6745.4|6730.4|6739|6724|48
1744356000000|2025-04-11 07:20:00|6740.4|6725.4|6743.9|6728.9|6745.9|6730.9|6739.4|6724.4|18
1744356300000|2025-04-11 07:25:00|6744.8|6729.8|6742.6|6727.6|6747.7|6732.7|6739.1|6724.1|64
1744356600000|2025-04-11 07:30:00|6741.6|6726.6|6746.1|6731.1|6746.6|6731.6|6736.6|6721.6|36
1744356900000|2025-04-11 07:35:00|6745.6|6730.6|6745.1|6730.1|6751.1|6736.1|6743.1|6728.1|28
1744357200000|2025-04-11 07:40:00|6745|6730|6744|6729|6747.6|6732.6|6743|6728|14
1744357500000|2025-04-11 07:45:00|6742.6|6727.6|6738.9|6723.9|6743.1|6728.1|6737.9|6722.9|26
1744357800000|2025-04-11 07:50:00|6740|6725|6740.9|6725.9|6740.9|6725.9|6736.4|6721.4|15
1744358100000|2025-04-11 07:55:00|6740.8|6725.8|6734.3|6719.3|6742.5|6727.5|6734.3|6719.3|12
1744358400000|2025-04-11 08:00:00|6735.3|6720.3|6706.6|6691.6|6735.3|6720.3|6706.3|6691.3|126
1744358700000|2025-04-11 08:05:00|6707.1|6692.1|6718.4|6703.4|6723.8|6708.8|6707.1|6692.1|112
1744359000000|2025-04-11 08:10:00|6717.5|6702.5|6722.1|6707.1|6724.1|6709.1|6716.6|6701.6|45
1744359300000|2025-04-11 08:15:00|6721.1|6706.1|6713.1|6698.1|6723.1|6708.1|6713.1|6698.1|10
1744359600000|2025-04-11 08:20:00|6712.9|6697.9|6710.3|6695.3|6718.1|6703.1|6709.8|6694.8|51
1744359900000|2025-04-11 08:25:00|6710.7|6695.7|6717.5|6702.5|6720.1|6705.1|6710.3|6695.3|9
1744360200000|2025-04-11 08:30:00|6715.7|6700.7|6710.3|6695.3|6718.1|6703.1|6709.3|6694.3|21
1744360500000|2025-04-11 08:35:00|6710.5|6695.5|6714.2|6699.2|6717.2|6702.2|6710.5|6695.5|10
1744360800000|2025-04-11 08:40:00|6713.8|6698.8|6713.1|6698.1|6717.2|6702.2|6711.1|6696.1|73
1744361100000|2025-04-11 08:45:00|6712.2|6697.2|6716|6701|6719|6704|6712|6697|78
1744361400000|2025-04-11 08:50:00|6716.2|6701.2|6718|6703|6722|6707|6716.2|6701.2|33
1744361700000|2025-04-11 08:55:00|6717.1|6702.1|6717.2|6702.2|6720.1|6705.1|6714.5|6699.5|100
1744362000000|2025-04-11 09:00:00|6717|6702|6712.1|6697.1|6719.7|6704.7|6712.1|6697.1|21
1744362300000|2025-04-11 09:05:00|6711.6|6696.6|6709.1|6694.1|6716|6701|6705|6690|129
1744362600000|2025-04-11 09:10:00|6708.6|6693.6|6711.1|6696.1|6713.6|6698.6|6706.1|6691.1|37
1744362900000|2025-04-11 09:15:00|6711.2|6696.2|6718.1|6703.1|6719.1|6704.1|6711.1|6696.1|11
1744363200000|2025-04-11 09:20:00|6718.2|6703.2|6721|6706|6721|6706|6715|6700|17
1744363500000|2025-04-11 09:25:00|6721.1|6706.1|6717|6702|6721.5|6706.5|6715.5|6700.5|12
1744363800000|2025-04-11 09:30:00|6716.9|6701.9|6720|6705|6721.1|6706.1|6714|6699|22
1744364100000|2025-04-11 09:35:00|6720.1|6705.1|6724|6709|6724.5|6709.5|6718.5|6703.5|63
1744364400000|2025-04-11 09:40:00|6724.1|6709.1|6720.1|6705.1|6724.5|6709.5|6717.5|6702.5|55
1744364700000|2025-04-11 09:45:00|6720|6705|6718.5|6703.5|6722.1|6707.1|6718.5|6703.5|26
1744365000000|2025-04-11 09:50:00|6718.1|6703.1|6721.1|6706.1|6721.6|6706.6|6715.6|6700.6|32
1744365300000|2025-04-11 09:55:00|6720.6|6705.6|6721.6|6706.6|6724.6|6709.6|6720.1|6705.1|28
1744365600000|2025-04-11 10:00:00|6721.1|6706.1|6726.6|6711.6|6727.1|6712.1|6716.6|6701.6|38
1744365900000|2025-04-11 10:05:00|6725.9|6710.9|6720.9|6705.9|6726.6|6711.6|6720.4|6705.4|91
1744366200000|2025-04-11 10:10:00|6721.4|6706.4|6721.6|6706.6|6724.3|6709.3|6718.1|6703.1|34
1744366500000|2025-04-11 10:15:00|6721.7|6706.7|6721.8|6706.8|6723.1|6708.1|6719.1|6704.1|14
1744366800000|2025-04-11 10:20:00|6722.6|6707.6|6724.1|6709.1|6725.1|6710.1|6722.6|6707.6|9
1744367100000|2025-04-11 10:25:00|6723.6|6708.6|6722.7|6707.7|6725.6|6710.6|6721.7|6706.7|15
1744367400000|2025-04-11 10:30:00|6722.1|6707.1|6723.1|6708.1|6725.6|6710.6|6721.6|6706.6|14
1744367700000|2025-04-11 10:35:00|6723.6|6708.6|6722.2|6707.2|6725.1|6710.1|6721.2|6706.2|19
1744368000000|2025-04-11 10:40:00|6722.6|6707.6|6722.1|6707.1|6725.1|6710.1|6720.7|6705.7|26
1744368300000|2025-04-11 10:45:00|6722.6|6707.6|6719.6|6704.6|6723.1|6708.1|6718.2|6703.2|30
1744368600000|2025-04-11 10:50:00|6719.1|6704.1|6713.3|6698.3|6719.1|6704.1|6710.8|6695.8|126
1744368900000|2025-04-11 10:55:00|6712.9|6697.9|6717.9|6702.9|6718.4|6703.4|6712.9|6697.9|105
1744369200000|2025-04-11 11:00:00|6718.3|6703.3|6710.5|6695.5|6718.3|6703.3|6710.5|6695.5|44
1744369500000|2025-04-11 11:05:00|6711.8|6696.8|6712.5|6697.5|6713.5|6698.5|6710|6695|22
1744369800000|2025-04-11 11:10:00|6712|6697|6719.5|6704.5|6719.5|6704.5|6708|6693|53
1744370100000|2025-04-11 11:15:00|6719.7|6704.7|6725|6710|6725|6710|6719.6|6704.6|19
1744370400000|2025-04-11 11:20:00|6724.6|6709.6|6722.9|6707.9|6731.1|6716.1|6722.9|6707.9|33
1744370700000|2025-04-11 11:25:00|6722.7|6707.7|6722.9|6707.9|6725|6710|6719.9|6704.9|13
1744371000000|2025-04-11 11:30:00|6722.4|6707.4|6721.9|6706.9|6722.9|6707.9|6719|6704|13
1744371300000|2025-04-11 11:35:00|6720.4|6705.4|6721.9|6706.9|6724.3|6709.3|6718.8|6703.8|171
1744371600000|2025-04-11 11:40:00|6722.4|6707.4|6706.9|6691.9|6724.4|6709.4|6705.9|6690.9|40
1744371900000|2025-04-11 11:45:00|6707.4|6692.4|6707.2|6692.2|6711.4|6696.4|6705.8|6690.8|88
1744372200000|2025-04-11 11:50:00|6706.3|6691.3|6711.3|6696.3|6712.2|6697.2|6705.8|6690.8|17
1744372500000|2025-04-11 11:55:00|6710.7|6695.7|6716.2|6701.2|6716.2|6701.2|6708.8|6693.8|139
1744372800000|2025-04-11 12:00:00|6714.9|6699.9|6720.7|6705.7|6723.6|6708.6|6713.4|6698.4|99
1744373100000|2025-04-11 12:05:00|6719.8|6704.8|6719.8|6704.8|6727.7|6712.7|6719.3|6704.3|79
1744373400000|2025-04-11 12:10:00|6719.4|6704.4|6718.8|6703.8|6729.5|6714.5|6715.9|6700.9|180
1744373700000|2025-04-11 12:15:00|6719.8|6704.8|6688.7|6673.7|6720.4|6705.4|6686.7|6671.7|324
1744374000000|2025-04-11 12:20:00|6688.9|6673.9|6703|6688|6703|6688|6688.9|6673.9|227
1744374300000|2025-04-11 12:25:00|6703.6|6688.6|6706.6|6691.6|6710.1|6695.1|6697|6682|165
1744374600000|2025-04-11 12:30:00|6706.7|6691.7|6711.5|6696.5|6713|6698|6704.5|6689.5|42
1744374900000|2025-04-11 12:35:00|6711.4|6696.4|6709.9|6694.9|6711.5|6696.5|6705|6690|81
1744375200000|2025-04-11 12:40:00|6710|6695|6712.9|6697.9|6713|6698|6709|6694|112
1744375500000|2025-04-11 12:45:00|6713|6698|6717.4|6702.4|6717.9|6702.9|6709.8|6694.8|56
1744375800000|2025-04-11 12:50:00|6717.8|6702.8|6716.7|6701.7|6718.4|6703.4|6713.4|6698.4|67
1744376100000|2025-04-11 12:55:00|6716.8|6701.8|6712.6|6697.6|6719.2|6704.2|6709.6|6694.6|86
1744376400000|2025-04-11 13:00:00|6712.7|6697.7|6696.1|6681.1|6712.7|6697.7|6696.1|6681.1|161
1744376700000|2025-04-11 13:05:00|6696|6681|6692.7|6677.7|6696|6681|6689.6|6674.6|156
1744377000000|2025-04-11 13:10:00|6692.6|6677.6|6695.6|6680.6|6698.8|6683.8|6689.1|6674.1|60
1744377300000|2025-04-11 13:15:00|6695.7|6680.7|6702.1|6687.1|6702.1|6687.1|6695.1|6680.1|125
1744377600000|2025-04-11 13:20:00|6703|6688|6703.5|6688.5|6707.4|6692.4|6701.1|6686.1|115
1744377900000|2025-04-11 13:25:00|6703|6688|6710.9|6695.9|6711|6696|6702.9|6687.9|53
1744378200000|2025-04-11 13:30:00|6710.4|6695.4|6728.7|6713.7|6729.7|6714.7|6710.3|6695.3|205
1744378500000|2025-04-11 13:35:00|6728.2|6713.2|6726.2|6711.2|6729.3|6714.3|6717.5|6702.5|381
1744378800000|2025-04-11 13:40:00|6726.1|6711.1|6728.3|6713.3|6732.3|6717.3|6719.1|6704.1|553
1744379100000|2025-04-11 13:45:00|6727.8|6712.8|6724.6|6709.6|6736.7|6721.7|6724.2|6709.2|454
1744379400000|2025-04-11 13:50:00|6724.2|6709.2|6724.1|6709.1|6725|6710|6714.7|6699.7|521
1744379700000|2025-04-11 13:55:00|6723.5|6708.5|6718.6|6703.6|6723.5|6708.5|6716.5|6701.5|194
1744380000000|2025-04-11 14:00:00|6718.2|6703.2|6715.6|6700.6|6721.2|6706.2|6711.1|6696.1|445
1744380300000|2025-04-11 14:05:00|6716.1|6701.1|6718.1|6703.1|6724.7|6709.7|6712.5|6697.5|252
1744380600000|2025-04-11 14:10:00|6719|6704|6719.5|6704.5|6720.6|6705.6|6713.5|6698.5|348
1744380900000|2025-04-11 14:15:00|6719.4|6704.4|6715|6700|6726.7|6711.7|6714.5|6699.5|364
1744381200000|2025-04-11 14:20:00|6716|6701|6702.1|6687.1|6718|6703|6702.1|6687.1|485
1744381500000|2025-04-11 14:25:00|6701.2|6686.2|6706.6|6691.6|6707.1|6692.1|6697.6|6682.6|328
1744381800000|2025-04-11 14:30:00|6708.8|6693.8|6716.2|6701.2|6719|6704|6707|6692|344
1744382100000|2025-04-11 14:35:00|6716.6|6701.6|6724.7|6709.7|6726.4|6711.4|6714.6|6699.6|450
1744382400000|2025-04-11 14:40:00|6724.6|6709.6|6727|6712|6727|6712|6717.6|6702.6|280
1744382700000|2025-04-11 14:45:00|6727.1|6712.1|6724.3|6709.3|6729.5|6714.5|6722|6707|320
1744383000000|2025-04-11 14:50:00|6723.5|6708.5|6712.3|6697.3|6723.5|6708.5|6703|6688|282
1744383300000|2025-04-11 14:55:00|6711.9|6696.9|6719.9|6704.9|6720.5|6705.5|6711.8|6696.8|94
1744383600000|2025-04-11 15:00:00|6720.3|6705.3|6721.2|6706.2|6740.5|6725.5|6716.5|6701.5|208
1744383900000|2025-04-11 15:05:00|6720.2|6705.2|6709.8|6694.8|6720.7|6705.7|6704|6689|357
1744384200000|2025-04-11 15:10:00|6710.2|6695.2|6706.9|6691.9|6712.9|6697.9|6705.2|6690.2|295
1744384500000|2025-04-11 15:15:00|6707.8|6692.8|6711.3|6696.3|6713.4|6698.4|6706.8|6691.8|137
1744384800000|2025-04-11 15:20:00|6712.8|6697.8|6699.7|6684.7|6714.7|6699.7|6696.7|6681.7|309
1744385100000|2025-04-11 15:25:00|6700.1|6685.1|6700.5|6685.5|6703.2|6688.2|6699.5|6684.5|368
1744385400000|2025-04-11 15:30:00|6700|6685|6702.5|6687.5|6703.1|6688.1|6696|6681|710
1744385700000|2025-04-11 15:35:00|6702.6|6687.6|6706.5|6691.5|6706.5|6691.5|6701.1|6686.1|230
1744386000000|2025-04-11 15:40:00|6705.1|6690.1|6698.4|6683.4|6706.5|6691.5|6696.4|6681.4|210
1744386300000|2025-04-11 15:45:00|6697.5|6682.5|6694.8|6679.8|6702.3|6687.3|6693.8|6678.8|252
1744386600000|2025-04-11 15:50:00|6695.8|6680.8|6684.7|6669.7|6697.8|6682.8|6684.7|6669.7|352
1744386900000|2025-04-11 15:55:00|6685.2|6670.2|6689.8|6674.8|6692.2|6677.2|6683.1|6668.1|335
1744387200000|2025-04-11 16:00:00|6685.9|6670.9|6666.8|6651.8|6685.9|6670.9|6657.7|6642.7|282
1744387500000|2025-04-11 16:05:00|6666.9|6651.9|6668.2|6653.2|6676.9|6661.9|6666|6651|354
1744387800000|2025-04-11 16:10:00|6667.8|6652.8|6665.7|6650.7|6670.2|6655.2|6661.6|6646.6|160
1744388100000|2025-04-11 16:15:00|6666.2|6651.2|6667.6|6652.6|6669.6|6654.6|6661.6|6646.6|123
1744388400000|2025-04-11 16:20:00|6666.7|6651.7|6665.6|6650.6|6669.6|6654.6|6663.6|6648.6|91
1744388700000|2025-04-11 16:25:00|6665.8|6650.8|6669.2|6654.2|6669.3|6654.3|6665.1|6650.1|284
1744389000000|2025-04-11 16:30:00|6668.8|6653.8|6674.3|6659.3|6674.9|6659.9|6668.3|6653.3|221
1744389300000|2025-04-11 16:35:00|6673.9|6658.9|6681|6666|6685|6670|6673.8|6658.8|126
1744389600000|2025-04-11 16:40:00|6680.5|6665.5|6686.1|6671.1|6686.6|6671.6|6680|6665|101
1744389900000|2025-04-11 16:45:00|6684.6|6669.6|6684.9|6669.9|6687.6|6672.6|6682.4|6667.4|148
1744390200000|2025-04-11 16:50:00|6685.4|6670.4|6685.3|6670.3|6687.9|6672.9|6684.2|6669.2|170
1744390500000|2025-04-11 16:55:00|6685|6670|6686.2|6671.2|6687.5|6672.5|6682.3|6667.3|124
1744390800000|2025-04-11 17:00:00|6685.2|6670.2|6694.1|6679.1|6695.1|6680.1|6685.2|6670.2|130
1744391100000|2025-04-11 17:05:00|6694.6|6679.6|6710.1|6695.1|6710.1|6695.1|6694|6679|325
1744391400000|2025-04-11 17:10:00|6709.6|6694.6|6708.6|6693.6|6710.5|6695.5|6703|6688|133
1744391700000|2025-04-11 17:15:00|6709.1|6694.1|6700.7|6685.7|6710.5|6695.5|6699.2|6684.2|172
1744392000000|2025-04-11 17:20:00|6699.9|6684.9|6695|6680|6701.6|6686.6|6693|6678|138
1744392300000|2025-04-11 17:25:00|6695.1|6680.1|6692.5|6677.5|6700.7|6685.7|6692|6677|115
1744392600000|2025-04-11 17:30:00|6692|6677|6696.7|6681.7|6696.7|6681.7|6687.6|6672.6|148
1744392900000|2025-04-11 17:35:00|6696.2|6681.2|6695.6|6680.6|6696.8|6681.8|6690.1|6675.1|176
1744393200000|2025-04-11 17:40:00|6694.7|6679.7|6691.7|6676.7|6695.6|6680.6|6688.6|6673.6|202
1744393500000|2025-04-11 17:45:00|6691.2|6676.2|6693.1|6678.1|6693.7|6678.7|6689.7|6674.7|243
1744393800000|2025-04-11 17:50:00|6692.6|6677.6|6696.1|6681.1|6696.5|6681.5|6691.1|6676.1|218
1744394100000|2025-04-11 17:55:00|6695.1|6680.1|6695.6|6680.6|6696.5|6681.5|6692.8|6677.8|290
1744394400000|2025-04-11 18:00:00|6694.6|6679.6|6689.6|6674.6|6695.6|6680.6|6689.1|6674.1|245
1744394700000|2025-04-11 18:05:00|6690.1|6675.1|6693.2|6678.2|6696.9|6681.9|6689.6|6674.6|301
1744395000000|2025-04-11 18:10:00|6692.7|6677.7|6693|6678|6699|6684|6691.2|6676.2|1876
1744395300000|2025-04-11 18:15:00|6693.4|6678.4|6693|6678|6697.3|6682.3|6689.8|6674.8|448
1744592400000|2025-04-14 01:00:00|6699.1|6684.1|6713.1|6698.1|6715.3|6700.3|6693.9|6678.9|44
1744592700000|2025-04-14 01:05:00|6714.1|6699.1|6706.2|6691.2|6715.7|6700.7|6705.8|6690.8|18
1744593000000|2025-04-14 01:10:00|6706.1|6691.1|6703.7|6688.7|6713.6|6698.6|6701.2|6686.2|21
1744593300000|2025-04-14 01:15:00|6705.2|6690.2|6693.2|6678.2|6705.7|6690.7|6684.8|6669.8|54
1744593600000|2025-04-14 01:20:00|6692.7|6677.7|6694.8|6679.8|6699.7|6684.7|6691.7|6676.7|2
1744593900000|2025-04-14 01:25:00|6694.3|6679.3|6704.3|6689.3|6707.7|6692.7|6694.3|6679.3|0
1744594200000|2025-04-14 01:30:00|6704.2|6689.2|6709.3|6694.3|6709.8|6694.8|6704.2|6689.2|0
1744594500000|2025-04-14 01:35:00|6709.1|6694.1|6705.7|6690.7|6709.3|6694.3|6703.7|6688.7|0
1744594800000|2025-04-14 01:40:00|6705.8|6690.8|6706.7|6691.7|6709.8|6694.8|6704.7|6689.7|0
1744595100000|2025-04-14 01:45:00|6706.2|6691.2|6705.2|6690.2|6706.7|6691.7|6704.2|6689.2|1
1744595400000|2025-04-14 01:50:00|6705.7|6690.7|6708.7|6693.7|6711.7|6696.7|6704.7|6689.7|2
1744595700000|2025-04-14 01:55:00|6709.2|6694.2|6705.7|6690.7|6709.2|6694.2|6705.7|6690.7|0
1744596000000|2025-04-14 02:00:00|6705.3|6690.3|6698.6|6683.6|6705.3|6690.3|6697.2|6682.2|7
1744596300000|2025-04-14 02:05:00|6697.7|6682.7|6697.1|6682.1|6699.6|6684.6|6697.1|6682.1|3
1744596600000|2025-04-14 02:10:00|6692.6|6677.6|6688.4|6673.4|6696.1|6681.1|6684.5|6669.5|9
1744596900000|2025-04-14 02:15:00|6687.5|6672.5|6687.6|6672.6|6690.5|6675.5|6682.5|6667.5|5
1744597200000|2025-04-14 02:20:00|6687.1|6672.1|6687.2|6672.2|6688.1|6673.1|6686.2|6671.2|0
1744597500000|2025-04-14 02:25:00|6688.1|6673.1|6689|6674|6689|6674|6687|6672|0
1744597800000|2025-04-14 02:30:00|6687.5|6672.5|6686|6671|6689.9|6674.9|6684.5|6669.5|3
1744598100000|2025-04-14 02:35:00|6685.5|6670.5|6691|6676|6693.4|6678.4|6685|6670|3
1744598400000|2025-04-14 02:40:00|6690.5|6675.5|6692|6677|6692.5|6677.5|6688.5|6673.5|0
1744598700000|2025-04-14 02:45:00|6691.5|6676.5|6692.5|6677.5|6692.5|6677.5|6690|6675|2
1744599000000|2025-04-14 02:50:00|6692|6677|6694|6679|6696|6681|6692|6677|0
1744599300000|2025-04-14 02:55:00|6694.1|6679.1|6694.6|6679.6|6696.6|6681.6|6693.1|6678.1|0
1744599600000|2025-04-14 03:00:00|6694.5|6679.5|6690.6|6675.6|6694.5|6679.5|6685.7|6670.7|0
1744599900000|2025-04-14 03:05:00|6692.1|6677.1|6687.1|6672.1|6692.1|6677.1|6684.6|6669.6|0
1744600200000|2025-04-14 03:10:00|6686.6|6671.6|6690|6675|6692.1|6677.1|6686.6|6671.6|14
1744600500000|2025-04-14 03:15:00|6690.9|6675.9|6692.6|6677.6|6693.1|6678.1|6690.9|6675.9|14
1744600800000|2025-04-14 03:20:00|6693.1|6678.1|6694.6|6679.6|6695.1|6680.1|6692.1|6677.1|0
1744601100000|2025-04-14 03:25:00|6694.1|6679.1|6692.6|6677.6|6694.6|6679.6|6692.1|6677.1|0
1744601400000|2025-04-14 03:30:00|6692.5|6677.5|6692.6|6677.6|6693.1|6678.1|6692.1|6677.1|0
1744601700000|2025-04-14 03:35:00|6692|6677|6691.1|6676.1|6692|6677|6691.1|6676.1|0
1744602000000|2025-04-14 03:40:00|6692.6|6677.6|6692.6|6677.6|6693.6|6678.6|6692.1|6677.1|0
1744602300000|2025-04-14 03:45:00|6693.6|6678.6|6695.2|6680.2|6695.2|6680.2|6693.6|6678.6|0
1744602600000|2025-04-14 03:50:00|6695.1|6680.1|6696.1|6681.1|6696.1|6681.1|6694.1|6679.1|2
1744602900000|2025-04-14 03:55:00|6696.2|6681.2|6696.7|6681.7|6697.1|6682.1|6696.2|6681.2|0
1744603200000|2025-04-14 04:00:00|6696.2|6681.2|6694.2|6679.2|6696.2|6681.2|6694.1|6679.1|0
1744603500000|2025-04-14 04:05:00|6694.1|6679.1|6691.2|6676.2|6694.2|6679.2|6691.2|6676.2|0
1744603800000|2025-04-14 04:10:00|6691.6|6676.6|6691.2|6676.2|6693.2|6678.2|6691.2|6676.2|0
1744604100000|2025-04-14 04:15:00|6691.6|6676.6|6693.6|6678.6|6693.6|6678.6|6691.6|6676.6|0
1744604400000|2025-04-14 04:20:00|6693.7|6678.7|6693.7|6678.7|6694.2|6679.2|6693.7|6678.7|0
1744604700000|2025-04-14 04:25:00|6693.2|6678.2|6695.2|6680.2|6695.2|6680.2|6692.7|6677.7|0
1744605000000|2025-04-14 04:30:00|6694.7|6679.7|6693.2|6678.2|6694.7|6679.7|6693.2|6678.2|0
1744605300000|2025-04-14 04:35:00|6692.7|6677.7|6693.2|6678.2|6693.2|6678.2|6692.7|6677.7|0
1744605600000|2025-04-14 04:40:00|6693.3|6678.3|6692.2|6677.2|6694.2|6679.2|6690.2|6675.2|0
1744605900000|2025-04-14 04:45:00|6691.7|6676.7|6695.7|6680.7|6697.2|6682.2|6691.7|6676.7|6
1744606200000|2025-04-14 04:50:00|6696.2|6681.2|6696.2|6681.2|6696.2|6681.2|6696.2|6681.2|0
1744606500000|2025-04-14 04:55:00|6696.1|6681.1|6697.2|6682.2|6697.2|6682.2|6694.2|6679.2|0
1744606800000|2025-04-14 05:00:00|6696.2|6681.2|6698.8|6683.8|6698.8|6683.8|6696.2|6681.2|4
1744607100000|2025-04-14 05:05:00|6699.2|6684.2|6697.3|6682.3|6699.3|6684.3|6697.3|6682.3|0
1744607400000|2025-04-14 05:10:00|6697.2|6682.2|6696.3|6681.3|6697.3|6682.3|6696.3|6681.3|1
1744607700000|2025-04-14 05:15:00|6695.8|6680.8|6698.3|6683.3|6698.3|6683.3|6695.8|6680.8|0
1744608000000|2025-04-14 05:20:00|6699.3|6684.3|6697.3|6682.3|6699.3|6684.3|6697.3|6682.3|0
1744608300000|2025-04-14 05:25:00|6696.3|6681.3|6697.8|6682.8|6698.3|6683.3|6696.3|6681.3|0
1744608600000|2025-04-14 05:30:00|6696.3|6681.3|6700.3|6685.3|6700.7|6685.7|6696.3|6681.3|1
1744608900000|2025-04-14 05:35:00|6700.2|6685.2|6698.3|6683.3|6700.2|6685.2|6697.8|6682.8|5
1744609200000|2025-04-14 05:40:00|6699.3|6684.3|6698.3|6683.3|6699.3|6684.3|6696.3|6681.3|0
1744609500000|2025-04-14 05:45:00|6698.8|6683.8|6701.3|6686.3|6702.3|6687.3|6698.8|6683.8|1
1744609800000|2025-04-14 05:50:00|6700.3|6685.3|6701.8|6686.8|6702.3|6687.3|6700.3|6685.3|1
1744610100000|2025-04-14 05:55:00|6702.3|6687.3|6698.9|6683.9|6702.3|6687.3|6698.8|6683.8|0
1744610400000|2025-04-14 06:00:00|6698.8|6683.8|6698.9|6683.9|6701.8|6686.8|6697.4|6682.4|0
1744610700000|2025-04-14 06:05:00|6699|6684|6701.3|6686.3|6702.3|6687.3|6699|6684|0
1744611000000|2025-04-14 06:10:00|6700.9|6685.9|6702.8|6687.8|6705.9|6690.9|6700.9|6685.9|10
1744611300000|2025-04-14 06:15:00|6702.4|6687.4|6698.9|6683.9|6704.4|6689.4|6698.4|6683.4|7
1744611600000|2025-04-14 06:20:00|6698.8|6683.8|6701.9|6686.9|6701.9|6686.9|6698.3|6683.3|2
1744611900000|2025-04-14 06:25:00|6702.4|6687.4|6701.9|6686.9|6702.9|6687.9|6700.5|6685.5|2
1744612200000|2025-04-14 06:30:00|6702.4|6687.4|6702.5|6687.5|6703|6688|6699.4|6684.4|10
1744612500000|2025-04-14 06:35:00|6700.4|6685.4|6703.5|6688.5|6704.5|6689.5|6699|6684|18
1744612800000|2025-04-14 06:40:00|6703|6688|6703.9|6688.9|6704.5|6689.5|6702.5|6687.5|2
1744613100000|2025-04-14 06:45:00|6704|6689|6706.5|6691.5|6707|6692|6703.5|6688.5|7
1744613400000|2025-04-14 06:50:00|6707|6692|6705.5|6690.5|6707.5|6692.5|6704.5|6689.5|0
1744613700000|2025-04-14 06:55:00|6706.5|6691.5|6707.1|6692.1|6709|6694|6705.5|6690.5|18
1744614000000|2025-04-14 07:00:00|6706.6|6691.6|6706|6691|6707.6|6692.6|6701.5|6686.5|10
1744614300000|2025-04-14 07:05:00|6705.6|6690.6|6705.6|6690.6|6706.6|6691.6|6704.1|6689.1|0
1744614600000|2025-04-14 07:10:00|6705.1|6690.1|6706.9|6691.9|6708.5|6693.5|6704.1|6689.1|10
1744614900000|2025-04-14 07:15:00|6706.5|6691.5|6710.5|6695.5|6713|6698|6706.5|6691.5|4
1744615200000|2025-04-14 07:20:00|6710|6695|6707|6692|6710|6695|6704.5|6689.5|0
1744615500000|2025-04-14 07:25:00|6707.2|6692.2|6709|6694|6710|6695|6707.2|6692.2|2
1744615800000|2025-04-14 07:30:00|6709.1|6694.1|6706.5|6691.5|6713|6698|6706.5|6691.5|2
1744616100000|2025-04-14 07:35:00|6706|6691|6711.6|6696.6|6711.6|6696.6|6703.5|6688.5|3
1744616400000|2025-04-14 07:40:00|6712.6|6697.6|6711|6696|6714.5|6699.5|6709|6694|0
1744616700000|2025-04-14 07:45:00|6711.5|6696.5|6710.1|6695.1|6711.5|6696.5|6707.5|6692.5|1
1744617000000|2025-04-14 07:50:00|6711.1|6696.1|6710|6695|6711.5|6696.5|6708.5|6693.5|1
1744617300000|2025-04-14 07:55:00|6710.1|6695.1|6709.5|6694.5|6712.5|6697.5|6709.5|6694.5|0
1744617600000|2025-04-14 08:00:00|6710|6695|6712.1|6697.1|6712.6|6697.6|6708.1|6693.1|0
1744617900000|2025-04-14 08:05:00|6712|6697|6716.4|6701.4|6716.9|6701.9|6711.6|6696.6|16
1744618200000|2025-04-14 08:10:00|6716.5|6701.5|6712|6697|6718|6703|6710.1|6695.1|1
1744618500000|2025-04-14 08:15:00|6712.5|6697.5|6713.6|6698.6|6714|6699|6712|6697|8
1744618800000|2025-04-14 08:20:00|6714.6|6699.6|6717.5|6702.5|6717.5|6702.5|6712.5|6697.5|16
1744619100000|2025-04-14 08:25:00|6717|6702|6717|6702|6718.5|6703.5|6715|6700|0
1744619400000|2025-04-14 08:30:00|6716|6701|6717.1|6702.1|6717.1|6702.1|6714.5|6699.5|4
1744619700000|2025-04-14 08:35:00|6717|6702|6715.6|6700.6|6717.1|6702.1|6714.6|6699.6|3
1744620000000|2025-04-14 08:40:00|6716.1|6701.1|6715.1|6700.1|6716.6|6701.6|6715|6700|2
1744620300000|2025-04-14 08:45:00|6716|6701|6718|6703|6718.5|6703.5|6716|6701|0
1744620600000|2025-04-14 08:50:00|6717.6|6702.6|6718.6|6703.6|6718.6|6703.6|6717.6|6702.6|15
1744620900000|2025-04-14 08:55:00|6717.5|6702.5|6718|6703|6718|6703|6716.5|6701.5|13
1744621200000|2025-04-14 09:00:00|6717|6702|6718.6|6703.6|6718.6|6703.6|6716.6|6701.6|8
1744621500000|2025-04-14 09:05:00|6718.5|6703.5|6721.2|6706.2|6721.2|6706.2|6717.1|6702.1|42
1744621800000|2025-04-14 09:10:00|6720.7|6705.7|6718.2|6703.2|6721.2|6706.2|6717.2|6702.2|1
1744622100000|2025-04-14 09:15:00|6717.7|6702.7|6715.2|6700.2|6717.7|6702.7|6714.7|6699.7|0
1744622400000|2025-04-14 09:20:00|6715.3|6700.3|6715.7|6700.7|6718.2|6703.2|6714.2|6699.2|0
1744622700000|2025-04-14 09:25:00|6715.2|6700.2|6716.7|6701.7|6719.2|6704.2|6714.2|6699.2|13
1744623000000|2025-04-14 09:30:00|6717.7|6702.7|6717.7|6702.7|6717.7|6702.7|6716.7|6701.7|0
1744623300000|2025-04-14 09:35:00|6718.2|6703.2|6716.7|6701.7|6718.2|6703.2|6716.1|6701.1|7
1744623600000|2025-04-14 09:40:00|6718.2|6703.2|6710.2|6695.2|6718.2|6703.2|6707.7|6692.7|24
1744623900000|2025-04-14 09:45:00|6709.7|6694.7|6699.3|6684.3|6709.7|6694.7|6698.3|6683.3|16
1744624200000|2025-04-14 09:50:00|6699.7|6684.7|6702.2|6687.2|6704.8|6689.8|6698.8|6683.8|35
1744624500000|2025-04-14 09:55:00|6702.3|6687.3|6702.3|6687.3|6704.3|6689.3|6700.8|6685.8|35
1744624800000|2025-04-14 10:00:00|6701.8|6686.8|6698.8|6683.8|6702.3|6687.3|6695.8|6680.8|15
1744625100000|2025-04-14 10:05:00|6698.3|6683.3|6683.4|6668.4|6698.3|6683.3|6683.4|6668.4|41
1744625400000|2025-04-14 10:10:00|6682.9|6667.9|6685.4|6670.4|6685.4|6670.4|6680.9|6665.9|37
1744625700000|2025-04-14 10:15:00|6685.3|6670.3|6671.9|6656.9|6685.3|6670.3|6671.9|6656.9|10
1744626000000|2025-04-14 10:20:00|6673.4|6658.4|6672.9|6657.9|6675.8|6660.8|6671.9|6656.9|1
1744626300000|2025-04-14 10:25:00|6673.4|6658.4|6675.3|6660.3|6675.3|6660.3|6671.8|6656.8|26
1744626600000|2025-04-14 10:30:00|6676.7|6661.7|6677.3|6662.3|6678.3|6663.3|6675.3|6660.3|3
1744626900000|2025-04-14 10:35:00|6676.8|6661.8|6680.3|6665.3|6680.8|6665.8|6676.8|6661.8|2
1744627200000|2025-04-14 10:40:00|6680.4|6665.4|6677.3|6662.3|6680.9|6665.9|6675.3|6660.3|45
1744627500000|2025-04-14 10:45:00|6675.3|6660.3|6675.8|6660.8|6675.8|6660.8|6673.8|6658.8|25
1744627800000|2025-04-14 10:50:00|6674.8|6659.8|6664.2|6649.2|6676.8|6661.8|6661.7|6646.7|89
1744628100000|2025-04-14 10:55:00|6663.2|6648.2|6662.7|6647.7|6664.7|6649.7|6662.2|6647.2|4
1744628400000|2025-04-14 11:00:00|6662.6|6647.6|6659.1|6644.1|6662.7|6647.7|6658.2|6643.2|13
1744628700000|2025-04-14 11:05:00|6658.6|6643.6|6664.1|6649.1|6664.6|6649.6|6657.7|6642.7|27
1744629000000|2025-04-14 11:10:00|6663.7|6648.7|6661.2|6646.2|6664.7|6649.7|6661.2|6646.2|8
1744629300000|2025-04-14 11:15:00|6661.7|6646.7|6660.7|6645.7|6662.6|6647.6|6658.2|6643.2|7
1744629600000|2025-04-14 11:20:00|6660.2|6645.2|6657.6|6642.6|6662.2|6647.2|6655.1|6640.1|78
1744629900000|2025-04-14 11:25:00|6658.1|6643.1|6656.1|6641.1|6660.1|6645.1|6655.1|6640.1|0
1744630200000|2025-04-14 11:30:00|6652.5|6637.5|6652.1|6637.1|6652.6|6637.6|6650.6|6635.6|5
1744630500000|2025-04-14 11:35:00|6651.6|6636.6|6644.6|6629.6|6651.6|6636.6|6642.1|6627.1|35
1744630800000|2025-04-14 11:40:00|6644.1|6629.1|6643.6|6628.6|6645.1|6630.1|6642.1|6627.1|8
1744631100000|2025-04-14 11:45:00|6644.1|6629.1|6650.6|6635.6|6653.6|6638.6|6642.6|6627.6|5
1744631400000|2025-04-14 11:50:00|6650.7|6635.7|6650.2|6635.2|6651.1|6636.1|6646.7|6631.7|4
1744631700000|2025-04-14 11:55:00|6650.1|6635.1|6647.7|6632.7|6650.2|6635.2|6644.2|6629.2|1
1744632000000|2025-04-14 12:00:00|6647.6|6632.6|6649.1|6634.1|6654.2|6639.2|6645.1|6630.1|84
1744632300000|2025-04-14 12:05:00|6649.6|6634.6|6660.1|6645.1|6660.1|6645.1|6649.1|6634.1|313
1744632600000|2025-04-14 12:10:00|6660.6|6645.6|6661|6646|6666|6651|6656.5|6641.5|54
1744632900000|2025-04-14 12:15:00|6660.5|6645.5|6627.6|6612.6|6660.9|6645.9|6627.6|6612.6|134
1744633200000|2025-04-14 12:20:00|6626|6611|6637.5|6622.5|6639.6|6624.6|6620.1|6605.1|84
1744633500000|2025-04-14 12:25:00|6638|6623|6637|6622|6638|6623|6631.5|6616.5|34
1744633800000|2025-04-14 12:30:00|6635.5|6620.5|6637.3|6622.3|6638.4|6623.4|6633.3|6618.3|76
1744634100000|2025-04-14 12:35:00|6637.8|6622.8|6638.2|6623.2|6644.6|6629.6|6636.8|6621.8|83
1744634400000|2025-04-14 12:40:00|6637.7|6622.7|6634.1|6619.1|6639.2|6624.2|6631.8|6616.8|17
1744634700000|2025-04-14 12:45:00|6633.7|6618.7|6639.8|6624.8|6640.8|6625.8|6633.7|6618.7|25
1744635000000|2025-04-14 12:50:00|6639.3|6624.3|6638.7|6623.7|6640.3|6625.3|6637.7|6622.7|17
1744635300000|2025-04-14 12:55:00|6638.2|6623.2|6636.1|6621.1|6639.2|6624.2|6633.7|6618.7|132
1744635600000|2025-04-14 13:00:00|6635.6|6620.6|6622.5|6607.5|6635.6|6620.6|6613.9|6598.9|137
1744635900000|2025-04-14 13:05:00|6624|6609|6638.6|6623.6|6640.1|6625.1|6622.4|6607.4|59
1744636200000|2025-04-14 13:10:00|6638.1|6623.1|6647|6632|6649|6634|6636.6|6621.6|63
1744636500000|2025-04-14 13:15:00|6646|6631|6641.2|6626.2|6647.5|6632.5|6640.7|6625.7|132
1744636800000|2025-04-14 13:20:00|6640.7|6625.7|6633.3|6618.3|6640.7|6625.7|6631.8|6616.8|12
1744637100000|2025-04-14 13:25:00|6632.8|6617.8|6627.1|6612.1|6633.8|6618.8|6625.1|6610.1|21
1744637400000|2025-04-14 13:30:00|6627.6|6612.6|6614.5|6599.5|6627.6|6612.6|6612|6597|150
1744637700000|2025-04-14 13:35:00|6614.6|6599.6|6593.1|6578.1|6617.5|6602.5|6593.1|6578.1|155
1744638000000|2025-04-14 13:40:00|6591.6|6576.6|6615|6600|6615.1|6600.1|6582.5|6567.5|182
1744638300000|2025-04-14 13:45:00|6614.1|6599.1|6622.3|6607.3|6633.5|6618.5|6614.1|6599.1|283
1744638600000|2025-04-14 13:50:00|6622.2|6607.2|6631.7|6616.7|6632.7|6617.7|6615.9|6600.9|154
1744638900000|2025-04-14 13:55:00|6631.2|6616.2|6622.7|6607.7|6637.7|6622.7|6622.7|6607.7|82
1744639200000|2025-04-14 14:00:00|6623.2|6608.2|6618.3|6603.3|6629.2|6614.2|6616.3|6601.3|45
1744639500000|2025-04-14 14:05:00|6618.7|6603.7|6635.7|6620.7|6635.7|6620.7|6615.7|6600.7|115
1744639800000|2025-04-14 14:10:00|6635.8|6620.8|6646.7|6631.7|6649.7|6634.7|6632.9|6617.9|62
1744640100000|2025-04-14 14:15:00|6648.2|6633.2|6642.6|6627.6|6649.2|6634.2|6637.6|6622.6|138
1744640400000|2025-04-14 14:20:00|6642.5|6627.5|6635.6|6620.6|6642.5|6627.5|6634.6|6619.6|48
1744640700000|2025-04-14 14:25:00|6636.1|6621.1|6633.6|6618.6|6638.1|6623.1|6629|6614|72
1744641000000|2025-04-14 14:30:00|6634.1|6619.1|6628.6|6613.6|6643.6|6628.6|6627.6|6612.6|88
1744641300000|2025-04-14 14:35:00|6627.6|6612.6|6631.2|6616.2|6634.2|6619.2|6623.6|6608.6|109
1744641600000|2025-04-14 14:40:00|6631.5|6616.5|6629.2|6614.2|6634.7|6619.7|6627.2|6612.2|66
1744641900000|2025-04-14 14:45:00|6628.2|6613.2|6636.2|6621.2|6636.7|6621.7|6625.2|6610.2|62
1744642200000|2025-04-14 14:50:00|6635.7|6620.7|6631.7|6616.7|6636.2|6621.2|6628.1|6613.1|93
1744642500000|2025-04-14 14:55:00|6631.6|6616.6|6626.6|6611.6|6631.6|6616.6|6626.2|6611.2|53
1744642800000|2025-04-14 15:00:00|6624.2|6609.2|6624.8|6609.8|6629.1|6614.1|6622.2|6607.2|117
1744643100000|2025-04-14 15:05:00|6624.7|6609.7|6603.7|6588.7|6624.7|6609.7|6595.7|6580.7|120
1744643400000|2025-04-14 15:10:00|6603.2|6588.2|6605.7|6590.7|6608.7|6593.7|6600.2|6585.2|75
1744643700000|2025-04-14 15:15:00|6604.7|6589.7|6581.9|6566.9|6605.1|6590.1|6581.9|6566.9|45
1744644000000|2025-04-14 15:20:00|6581.8|6566.8|6559.8|6544.8|6586.8|6571.8|6547.8|6532.8|143
1744644300000|2025-04-14 15:25:00|6559.3|6544.3|6575.3|6560.3|6575.3|6560.3|6547.2|6532.2|63
1744644600000|2025-04-14 15:30:00|6575.7|6560.7|6573.1|6558.1|6584.8|6569.8|6571.7|6556.7|165
1744644900000|2025-04-14 15:35:00|6572.7|6557.7|6562.7|6547.7|6575.2|6560.2|6559.2|6544.2|105
1744645200000|2025-04-14 15:40:00|6560.7|6545.7|6556.7|6541.7|6560.7|6545.7|6549.7|6534.7|75
1744645500000|2025-04-14 15:45:00|6555.7|6540.7|6549.2|6534.2|6557.8|6542.8|6549.2|6534.2|94
1744645800000|2025-04-14 15:50:00|6546.7|6531.7|6538.8|6523.8|6546.7|6531.7|6537.7|6522.7|158
1744646100000|2025-04-14 15:55:00|6538.3|6523.3|6530.2|6515.2|6543.8|6528.8|6529.7|6514.7|72
1744646400000|2025-04-14 16:00:00|6532.2|6517.2|6555.4|6540.4|6556.7|6541.7|6529.3|6514.3|92
1744646700000|2025-04-14 16:05:00|6555.8|6540.8|6561.8|6546.8|6563.8|6548.8|6549.9|6534.9|28
1744647000000|2025-04-14 16:10:00|6562.3|6547.3|6560.8|6545.8|6562.3|6547.3|6555.3|6540.3|50
1744647300000|2025-04-14 16:15:00|6560.7|6545.7|6561.8|6546.8|6564.8|6549.8|6557.7|6542.7|98
1744647600000|2025-04-14 16:20:00|6561.7|6546.7|6551.6|6536.6|6565.6|6550.6|6545.5|6530.5|269
1744647900000|2025-04-14 16:25:00|6551.1|6536.1|6537.5|6522.5|6551.1|6536.1|6537.5|6522.5|284
1744648200000|2025-04-14 16:30:00|6538|6523|6541.5|6526.5|6545.5|6530.5|6538|6523|152
1744648500000|2025-04-14 16:35:00|6541|6526|6538.6|6523.6|6542.4|6527.4|6538.5|6523.5|75
1744648800000|2025-04-14 16:40:00|6538.5|6523.5|6534.5|6519.5|6543.9|6528.9|6534.5|6519.5|301
1744649100000|2025-04-14 16:45:00|6534.9|6519.9|6532|6517|6535.4|6520.4|6530|6515|147
1744649400000|2025-04-14 16:50:00|6531|6516|6524.4|6509.4|6531.4|6516.4|6519.9|6504.9|76
1744649700000|2025-04-14 16:55:00|6524|6509|6526|6511|6528|6513|6521|6506|102
1744650000000|2025-04-14 17:00:00|6525.9|6510.9|6525.6|6510.6|6535|6520|6524.2|6509.2|66
1744650300000|2025-04-14 17:05:00|6525.1|6510.1|6526.6|6511.6|6532|6517|6524.7|6509.7|40
1744650600000|2025-04-14 17:10:00|6527.1|6512.1|6530.5|6515.5|6534|6519|6526.1|6511.1|41
1744650900000|2025-04-14 17:15:00|6529.6|6514.6|6526.5|6511.5|6532.6|6517.6|6526.5|6511.5|56
1744651200000|2025-04-14 17:20:00|6525.6|6510.6|6526.5|6511.5|6531.5|6516.5|6525.6|6510.6|59
1744651500000|2025-04-14 17:25:00|6525.5|6510.5|6521.1|6506.1|6526.6|6511.6|6518.6|6503.6|104
1744651800000|2025-04-14 17:30:00|6522.5|6507.5|6515|6500|6523.6|6508.6|6508.8|6493.8|106
1744652100000|2025-04-14 17:35:00|6515.5|6500.5|6520.9|6505.9|6525|6510|6513.6|6498.6|380
1744652400000|2025-04-14 17:40:00|6521.4|6506.4|6524.4|6509.4|6524.4|6509.4|6519.4|6504.4|40
1744652700000|2025-04-14 17:45:00|6525.3|6510.3|6524.9|6509.9|6528.4|6513.4|6524.4|6509.4|104
1744653000000|2025-04-14 17:50:00|6525.4|6510.4|6524.6|6509.6|6529.1|6514.1|6523.5|6508.5|84
1744653300000|2025-04-14 17:55:00|6524.5|6509.5|6517.1|6502.1|6524.5|6509.5|6514.1|6499.1|133
1744653600000|2025-04-14 18:00:00|6516.6|6501.6|6520.6|6505.6|6523.5|6508.5|6516.6|6501.6|62
1744653900000|2025-04-14 18:05:00|6521.1|6506.1|6522.3|6507.3|6526.7|6511.7|6519.2|6504.2|38
1744654200000|2025-04-14 18:10:00|6523.1|6508.1|6537.9|6522.9|6539.3|6524.3|6521.4|6506.4|410
1744654500000|2025-04-14 18:15:00|6539.8|6524.8|6549.3|6534.3|6562.3|6536|6538.8|6519.4|175
1744654800000|2025-04-14 18:20:00|6548.4|6533.4|6548.4|6533.4|6548.4|6533.4|6548.4|6533.4|0
1744678800000|2025-04-15 01:00:00|6536.2|6521.2|6556.2|6541.2|6561.7|6546.7|6533.3|6518.3|140
1744679100000|2025-04-15 01:05:00|6556.3|6541.3|6561.6|6546.6|6564.6|6549.6|6556.3|6541.3|27
1744679400000|2025-04-15 01:10:00|6560.6|6545.6|6562.7|6547.7|6563.7|6548.7|6560.6|6545.6|10
1744679700000|2025-04-15 01:15:00|6564.2|6549.2|6568.7|6553.7|6569.2|6554.2|6563.7|6548.7|2
1744680000000|2025-04-15 01:20:00|6568.8|6553.8|6568.2|6553.2|6576.7|6561.7|6567.1|6552.1|24
1744680300000|2025-04-15 01:25:00|6569.1|6554.1|6567.7|6552.7|6571.2|6556.2|6563.6|6548.6|1
1744680600000|2025-04-15 01:30:00|6567.6|6552.6|6568.6|6553.6|6572.1|6557.1|6566.2|6551.2|0
1744680900000|2025-04-15 01:35:00|6568.8|6553.8|6570.2|6555.2|6573.2|6558.2|6568.8|6553.8|3
1744681200000|2025-04-15 01:40:00|6570.3|6555.3|6569.7|6554.7|6573.6|6558.6|6569.2|6554.2|0
1744681500000|2025-04-15 01:45:00|6569.2|6554.2|6570.7|6555.7|6573.1|6558.1|6569.2|6554.2|0
1744681800000|2025-04-15 01:50:00|6571.2|6556.2|6564.7|6549.7|6572.2|6557.2|6563.7|6548.7|0
1744682100000|2025-04-15 01:55:00|6564.8|6549.8|6560.7|6545.7|6566.2|6551.2|6560.7|6545.7|0
1744682400000|2025-04-15 02:00:00|6562.2|6547.2|6568.2|6553.2|6568.2|6553.2|6561.2|6546.2|7
1744682700000|2025-04-15 02:05:00|6568.7|6553.7|6566.2|6551.2|6569.7|6554.7|6566.2|6551.2|0
1744683000000|2025-04-15 02:10:00|6566.3|6551.3|6569.2|6554.2|6571.3|6556.3|6566.3|6551.3|1
1744683300000|2025-04-15 02:15:00|6568.7|6553.7|6571.8|6556.8|6572.3|6557.3|6567.8|6552.8|3
1744683600000|2025-04-15 02:20:00|6571.7|6556.7|6569.8|6554.8|6571.8|6556.8|6569.8|6554.8|1
1744683900000|2025-04-15 02:25:00|6567.8|6552.8|6566.8|6551.8|6568.8|6553.8|6566.8|6551.8|2
1744684200000|2025-04-15 02:30:00|6566.4|6551.4|6571.3|6556.3|6571.3|6556.3|6566.3|6551.3|16
1744684500000|2025-04-15 02:35:00|6570.9|6555.9|6573.8|6558.8|6575.8|6560.8|6570.3|6555.3|17
1744684800000|2025-04-15 02:40:00|6575.3|6560.3|6573.7|6558.7|6575.3|6560.3|6573.7|6558.7|0
1744685100000|2025-04-15 02:45:00|6572.8|6557.8|6573.8|6558.8|6574.3|6559.3|6572.3|6557.3|0
1744685400000|2025-04-15 02:50:00|6573.3|6558.3|6572.3|6557.3|6573.3|6558.3|6572.3|6557.3|0
1744685700000|2025-04-15 02:55:00|6572.8|6557.8|6572.8|6557.8|6573.8|6558.8|6571.8|6556.8|0
1744686000000|2025-04-15 03:00:00|6573.3|6558.3|6570.8|6555.8|6573.8|6558.8|6570.3|6555.3|0
1744686300000|2025-04-15 03:05:00|6570.3|6555.3|6563.3|6548.3|6571.8|6556.8|6563.3|6548.3|0
1744686600000|2025-04-15 03:10:00|6563.4|6548.4|6564.4|6549.4|6565.9|6550.9|6563.3|6548.3|0
1744686900000|2025-04-15 03:15:00|6564.9|6549.9|6565.9|6550.9|6565.9|6550.9|6564.4|6549.4|0
1744687200000|2025-04-15 03:20:00|6565.8|6550.8|6564.9|6549.9|6565.9|6550.9|6564.4|6549.4|0
1744687500000|2025-04-15 03:25:00|6564.8|6549.8|6566.9|6551.9|6566.9|6551.9|6564.4|6549.4|0
1744687800000|2025-04-15 03:30:00|6567.9|6552.9|6571.9|6556.9|6572.4|6557.4|6566.9|6551.9|12
1744688100000|2025-04-15 03:35:00|6571.5|6556.5|6571.5|6556.5|6571.5|6556.5|6571.5|6556.5|0
1744688400000|2025-04-15 03:40:00|6573.4|6558.4|6572|6557|6573.5|6558.5|6572|6557|0
1744688700000|2025-04-15 03:45:00|6572.1|6557.1|6574|6559|6574|6559|6572.1|6557.1|4
1744689000000|2025-04-15 03:50:00|6574.5|6559.5|6574.5|6559.5|6576.5|6561.5|6574.5|6559.5|1
1744689300000|2025-04-15 03:55:00|6575|6560|6572.5|6557.5|6575.5|6560.5|6572.5|6557.5|0
1744689600000|2025-04-15 04:00:00|6573.5|6558.5|6569.5|6554.5|6573.5|6558.5|6569.5|6554.5|0
1744689900000|2025-04-15 04:05:00|6569|6554|6569.5|6554.5|6569.5|6554.5|6568.5|6553.5|0
1744690200000|2025-04-15 04:10:00|6569|6554|6568.5|6553.5|6570|6555|6568|6553|0
1744690500000|2025-04-15 04:15:00|6569|6554|6570.5|6555.5|6570.5|6555.5|6569|6554|0
1744690800000|2025-04-15 04:20:00|6570.6|6555.6|6570.5|6555.5|6571.6|6556.6|6569.5|6554.5|1
1744691100000|2025-04-15 04:25:00|6570|6555|6570|6555|6570.5|6555.5|6570|6555|0
1744691400000|2025-04-15 04:30:00|6570.5|6555.5|6564.5|6549.5|6570.5|6555.5|6564.5|6549.5|0
1744691700000|2025-04-15 04:35:00|6564.6|6549.6|6564.5|6549.5|6565.5|6550.5|6564.5|6549.5|0
1744692000000|2025-04-15 04:40:00|6565.5|6550.5|6565.5|6550.5|6565.5|6550.5|6565.5|6550.5|0
1744692300000|2025-04-15 04:45:00|6565.6|6550.6|6566.5|6551.5|6566.5|6551.5|6565.5|6550.5|0
1744692600000|2025-04-15 04:50:00|6566.6|6551.6|6569.6|6554.6|6570.6|6555.6|6566.6|6551.6|0
1744692900000|2025-04-15 04:55:00|6570.6|6555.6|6570.6|6555.6|6571.6|6556.6|6570.1|6555.1|0
1744693200000|2025-04-15 05:00:00|6570.5|6555.5|6570.1|6555.1|6571.6|6556.6|6568.1|6553.1|1
1744693500000|2025-04-15 05:05:00|6569.1|6554.1|6567.1|6552.1|6569.1|6554.1|6566.1|6551.1|0
1744693800000|2025-04-15 05:10:00|6567|6552|6565.6|6550.6|6567.1|6552.1|6565.6|6550.6|2
1744694100000|2025-04-15 05:15:00|6566.1|6551.1|6566.1|6551.1|6566.1|6551.1|6566.1|6551.1|0
1744694400000|2025-04-15 05:20:00|6566.2|6551.2|6569.1|6554.1|6571.6|6556.6|6566.2|6551.2|0
1744694700000|2025-04-15 05:25:00|6568.1|6553.1|6567.7|6552.7|6568.6|6553.6|6566.6|6551.6|0
1744695000000|2025-04-15 05:30:00|6568.1|6553.1|6564.1|6549.1|6568.1|6553.1|6563.6|6548.6|3
1744695300000|2025-04-15 05:35:00|6564.2|6549.2|6561.6|6546.6|6565.1|6550.1|6561.6|6546.6|0
1744695600000|2025-04-15 05:40:00|6562.1|6547.1|6555.7|6540.7|6564.1|6549.1|6555.7|6540.7|5
1744695900000|2025-04-15 05:45:00|6556.1|6541.1|6551.7|6536.7|6557.2|6542.2|6550.6|6535.6|4
1744696200000|2025-04-15 05:50:00|6552.2|6537.2|6557.2|6542.2|6557.2|6542.2|6551.7|6536.7|1
1744696500000|2025-04-15 05:55:00|6557.1|6542.1|6558.7|6543.7|6558.7|6543.7|6555.7|6540.7|0
1744696800000|2025-04-15 06:00:00|6558.2|6543.2|6553.7|6538.7|6558.2|6543.2|6552.7|6537.7|0
1744697100000|2025-04-15 06:05:00|6554.2|6539.2|6565|6550|6565.5|6550.5|6553.7|6538.7|5
1744697400000|2025-04-15 06:10:00|6564.6|6549.6|6563.6|6548.6|6566.1|6551.1|6561.6|6546.6|0
1744697700000|2025-04-15 06:15:00|6565.1|6550.1|6562.1|6547.1|6565.1|6550.1|6560.6|6545.6|3
1744698000000|2025-04-15 06:20:00|6562|6547|6558.6|6543.6|6562|6547|6556.6|6541.6|0
1744698300000|2025-04-15 06:25:00|6557.6|6542.6|6556.6|6541.6|6558.1|6543.1|6553.6|6538.6|0
1744698600000|2025-04-15 06:30:00|6555.7|6540.7|6565.1|6550.1|6569|6554|6555.6|6540.6|0
1744698900000|2025-04-15 06:35:00|6566.5|6551.5|6574.1|6559.1|6574.1|6559.1|6561.1|6546.1|7
1744699200000|2025-04-15 06:40:00|6573.6|6558.6|6572.1|6557.1|6573.6|6558.6|6571.1|6556.1|4
1744699500000|2025-04-15 06:45:00|6571.2|6556.2|6570.7|6555.7|6572.2|6557.2|6570.2|6555.2|3
1744699800000|2025-04-15 06:50:00|6570.2|6555.2|6570.2|6555.2|6571.2|6556.2|6567.7|6552.7|2
1744700100000|2025-04-15 06:55:00|6570.7|6555.7|6572.2|6557.2|6572.2|6557.2|6566.2|6551.2|11
1744700400000|2025-04-15 07:00:00|6572.7|6557.7|6573.7|6558.7|6576.7|6561.7|6571.7|6556.7|6
1744700700000|2025-04-15 07:05:00|6574.2|6559.2|6575.2|6560.2|6575.2|6560.2|6573.2|6558.2|0
1744701000000|2025-04-15 07:10:00|6576.7|6561.7|6584.7|6569.7|6584.7|6569.7|6576.7|6561.7|12
1744701300000|2025-04-15 07:15:00|6581.2|6566.2|6583.7|6568.7|6588.7|6573.7|6581.2|6566.2|15
1744701600000|2025-04-15 07:20:00|6584.2|6569.2|6580.2|6565.2|6584.2|6569.2|6578.7|6563.7|0
1744701900000|2025-04-15 07:25:00|6582.2|6567.2|6578.7|6563.7|6582.2|6567.2|6578.7|6563.7|6
1744702200000|2025-04-15 07:30:00|6578.8|6563.8|6577.7|6562.7|6580.2|6565.2|6575.7|6560.7|0
1744702500000|2025-04-15 07:35:00|6576.7|6561.7|6579.7|6564.7|6580.2|6565.2|6576.7|6561.7|0
1744702800000|2025-04-15 07:40:00|6578.7|6563.7|6572.2|6557.2|6580.2|6565.2|6571.2|6556.2|14
1744703100000|2025-04-15 07:45:00|6572.7|6557.7|6577.7|6562.7|6580.2|6565.2|6572.2|6557.2|34
1744703400000|2025-04-15 07:50:00|6577.3|6562.3|6573.7|6558.7|6577.3|6562.3|6573.7|6558.7|3
1744703700000|2025-04-15 07:55:00|6573.2|6558.2|6571.2|6556.2|6574.2|6559.2|6571.2|6556.2|12
1744704000000|2025-04-15 08:00:00|6571.3|6556.3|6552.8|6537.8|6571.3|6556.3|6551.2|6536.2|29
1744704300000|2025-04-15 08:05:00|6553.7|6538.7|6561.2|6546.2|6562.7|6547.7|6553.7|6538.7|23
1744704600000|2025-04-15 08:10:00|6566.2|6551.2|6561.7|6546.7|6566.2|6551.2|6561.7|6546.7|2
1744704900000|2025-04-15 08:15:00|6562.2|6547.2|6561.7|6546.7|6564.2|6549.2|6560.2|6545.2|19
1744705200000|2025-04-15 08:20:00|6563.7|6548.7|6566.7|6551.7|6569.7|6554.7|6563.2|6548.2|1
1744705500000|2025-04-15 08:25:00|6567.2|6552.2|6562.2|6547.2|6567.2|6552.2|6561.8|6546.8|1
1744705800000|2025-04-15 08:30:00|6562.7|6547.7|6561.7|6546.7|6563.7|6548.7|6561.2|6546.2|2
1744706100000|2025-04-15 08:35:00|6562.2|6547.2|6554.7|6539.7|6562.2|6547.2|6552.7|6537.7|8
1744706400000|2025-04-15 08:40:00|6554.2|6539.2|6555.2|6540.2|6559.2|6544.2|6554.2|6539.2|2
1744706700000|2025-04-15 08:45:00|6554.7|6539.7|6555.3|6540.3|6556.8|6541.8|6554.7|6539.7|50
1744707000000|2025-04-15 08:50:00|6556.2|6541.2|6558.8|6543.8|6561.8|6546.8|6556.2|6541.2|4
1744707300000|2025-04-15 08:55:00|6558.3|6543.3|6554.3|6539.3|6558.8|6543.8|6554.3|6539.3|1
1744707600000|2025-04-15 09:00:00|6554.2|6539.2|6552.3|6537.3|6554.2|6539.2|6551.3|6536.3|1
1744707900000|2025-04-15 09:05:00|6552.9|6537.9|6557.8|6542.8|6560.8|6545.8|6552.9|6537.9|28
1744708200000|2025-04-15 09:10:00|6558.3|6543.3|6555.3|6540.3|6558.3|6543.3|6554.8|6539.8|1
1744708500000|2025-04-15 09:15:00|6556.8|6541.8|6554.8|6539.8|6556.8|6541.8|6553.8|6538.8|1
1744708800000|2025-04-15 09:20:00|6555.8|6540.8|6555.9|6540.9|6557.9|6542.9|6553.3|6538.3|1
1744709100000|2025-04-15 09:25:00|6556.3|6541.3|6562.8|6547.8|6563.8|6548.8|6555.8|6540.8|2
1744709400000|2025-04-15 09:30:00|6562.9|6547.9|6566.9|6551.9|6566.9|6551.9|6562.9|6547.9|1
1744709700000|2025-04-15 09:35:00|6567.4|6552.4|6563.9|6548.9|6568.4|6553.4|6562.4|6547.4|0
1744710000000|2025-04-15 09:40:00|6563.8|6548.8|6559.9|6544.9|6563.8|6548.8|6558.9|6543.9|0
1744710300000|2025-04-15 09:45:00|6560.4|6545.4|6561.4|6546.4|6561.9|6546.9|6560.4|6545.4|1
1744710600000|2025-04-15 09:50:00|6560.9|6545.9|6559.4|6544.4|6562.9|6547.9|6559.4|6544.4|15
1744710900000|2025-04-15 09:55:00|6559.5|6544.5|6558.4|6543.4|6560.4|6545.4|6554.9|6539.9|1
1744711200000|2025-04-15 10:00:00|6557.4|6542.4|6557.9|6542.9|6558.8|6543.8|6555.9|6540.9|23
1744711500000|2025-04-15 10:05:00|6557.4|6542.4|6551.8|6536.8|6557.9|6542.9|6551.8|6536.8|9
1744711800000|2025-04-15 10:10:00|6552.9|6537.9|6534.3|6519.3|6553.9|6538.9|6533.8|6518.8|102
1744712100000|2025-04-15 10:15:00|6534.8|6519.8|6536.3|6521.3|6540.3|6525.3|6534.3|6519.3|21
1744712400000|2025-04-15 10:20:00|6536.8|6521.8|6541.8|6526.8|6541.8|6526.8|6534.3|6519.3|14
1744712700000|2025-04-15 10:25:00|6539.3|6524.3|6542.8|6527.8|6542.8|6527.8|6539.3|6524.3|2
1744713000000|2025-04-15 10:30:00|6543.3|6528.3|6536.8|6521.8|6543.3|6528.3|6536.8|6521.8|23
1744713300000|2025-04-15 10:35:00|6537.3|6522.3|6537.3|6522.3|6539.8|6524.8|6536.9|6521.9|0
1744713600000|2025-04-15 10:40:00|6537.8|6522.8|6537.8|6522.8|6539.3|6524.3|6536.9|6521.9|2
1744713900000|2025-04-15 10:45:00|6540.3|6525.3|6537.8|6522.8|6540.3|6525.3|6536.9|6521.9|6
1744714200000|2025-04-15 10:50:00|6536.9|6521.9|6538.8|6523.8|6540.8|6525.8|6536.8|6521.8|3
1744714500000|2025-04-15 10:55:00|6538.9|6523.9|6538.4|6523.4|6539.9|6524.9|6536.9|6521.9|0
1744714800000|2025-04-15 11:00:00|6538.9|6523.9|6533.3|6518.3|6539.4|6524.4|6533.3|6518.3|5
1744715100000|2025-04-15 11:05:00|6532.9|6517.9|6540.9|6525.9|6541.8|6526.8|6531.4|6516.4|39
1744715400000|2025-04-15 11:10:00|6540.4|6525.4|6537.4|6522.4|6540.4|6525.4|6534.9|6519.9|3
1744715700000|2025-04-15 11:15:00|6536.9|6521.9|6532.9|6517.9|6536.9|6521.9|6528.4|6513.4|25
1744716000000|2025-04-15 11:20:00|6533.9|6518.9|6538.9|6523.9|6539.4|6524.4|6531.4|6516.4|5
1744716300000|2025-04-15 11:25:00|6539.4|6524.4|6548.5|6533.5|6549|6534|6538.9|6523.9|28
1744716600000|2025-04-15 11:30:00|6547|6532|6542.4|6527.4|6547|6532|6540.9|6525.9|38
1744716900000|2025-04-15 11:35:00|6542.5|6527.5|6539.4|6524.4|6544.4|6529.4|6539.4|6524.4|26
1744717200000|2025-04-15 11:40:00|6539.9|6524.9|6541.4|6526.4|6544.4|6529.4|6539.9|6524.9|1
1744717500000|2025-04-15 11:45:00|6539.9|6524.9|6531|6516|6540|6525|6531|6516|33
1744717800000|2025-04-15 11:50:00|6530.5|6515.5|6535.5|6520.5|6536|6521|6526.5|6511.5|35
1744718100000|2025-04-15 11:55:00|6536|6521|6535|6520|6539.5|6524.5|6535|6520|3
1744718400000|2025-04-15 12:00:00|6534|6519|6534.5|6519.5|6535|6520|6526|6511|59
1744718700000|2025-04-15 12:05:00|6534.4|6519.4|6540.5|6525.5|6540.5|6525.5|6531|6516|4
1744719000000|2025-04-15 12:10:00|6540.4|6525.4|6533|6518|6540.5|6525.5|6532|6517|54
1744719300000|2025-04-15 12:15:00|6532|6517|6511.5|6496.5|6533|6518|6511.5|6496.5|21
1744719600000|2025-04-15 12:20:00|6511|6496|6517|6502|6517|6502|6507|6492|25
1744719900000|2025-04-15 12:25:00|6517.1|6502.1|6524.6|6509.6|6524.6|6509.6|6514.6|6499.6|34
1744720200000|2025-04-15 12:30:00|6523.7|6508.7|6526.1|6511.1|6528.6|6513.6|6519.6|6504.6|181
1744720500000|2025-04-15 12:35:00|6526|6511|6521|6506|6526.5|6511.5|6516|6501|82
1744720800000|2025-04-15 12:40:00|6519.5|6504.5|6521.5|6506.5|6525|6510|6517.5|6502.5|2
1744721100000|2025-04-15 12:45:00|6522.5|6507.5|6524.5|6509.5|6526|6511|6518.5|6503.5|78
1744721400000|2025-04-15 12:50:00|6525|6510|6531.5|6516.5|6535.6|6520.6|6523.5|6508.5|97
1744721700000|2025-04-15 12:55:00|6530.5|6515.5|6534.5|6519.5|6536|6521|6529.5|6514.5|7
1744722000000|2025-04-15 13:00:00|6534.6|6519.6|6540|6525|6544|6529|6533.5|6518.5|25
1744722300000|2025-04-15 13:05:00|6540.1|6525.1|6538|6523|6542|6527|6537|6522|201
1744722600000|2025-04-15 13:10:00|6539|6524|6541.5|6526.5|6542|6527|6536.9|6521.9|54
1744722900000|2025-04-15 13:15:00|6541|6526|6535.6|6520.6|6542|6527|6533.6|6518.6|26
1744723200000|2025-04-15 13:20:00|6536.1|6521.1|6540.1|6525.1|6547.1|6532.1|6535.1|6520.1|68
1744723500000|2025-04-15 13:25:00|6538.6|6523.6|6547.6|6532.6|6550.1|6535.1|6538.5|6523.5|40
1744723800000|2025-04-15 13:30:00|6547.7|6532.7|6566.2|6551.2|6571.7|6556.7|6547.6|6532.6|57
1744724100000|2025-04-15 13:35:00|6566.7|6551.7|6579.9|6564.9|6580.4|6565.4|6566.7|6551.7|344
1744724400000|2025-04-15 13:40:00|6579.8|6564.8|6591.9|6576.9|6591.9|6576.9|6571.9|6556.9|110
1744724700000|2025-04-15 13:45:00|6592.4|6577.4|6608.9|6593.9|6611.4|6596.4|6591.8|6576.8|99
1744725000000|2025-04-15 13:50:00|6607.4|6592.4|6600.9|6585.9|6608.4|6593.4|6597.4|6582.4|154
1744725300000|2025-04-15 13:55:00|6601.4|6586.4|6601.6|6586.6|6611.1|6596.1|6596.6|6581.6|348
1744725600000|2025-04-15 14:00:00|6602|6587|6593|6578|6602|6587|6584|6569|100
1744725900000|2025-04-15 14:05:00|6592.5|6577.5|6593.6|6578.6|6598.5|6583.5|6591.6|6576.6|102
1744726200000|2025-04-15 14:10:00|6593.4|6578.4|6598.5|6583.5|6602|6587|6591.1|6576.1|82
1744726500000|2025-04-15 14:15:00|6598|6583|6594|6579|6601|6586|6591.6|6576.6|57
1744726800000|2025-04-15 14:20:00|6594.5|6579.5|6598.9|6583.9|6602.9|6587.9|6594|6579|105
1744727100000|2025-04-15 14:25:00|6598.4|6583.4|6599|6584|6600|6585|6586.9|6571.9|94
1744727400000|2025-04-15 14:30:00|6598.5|6583.5|6605.2|6590.2|6605.7|6590.7|6598.5|6583.5|392
1744727700000|2025-04-15 14:35:00|6604.7|6589.7|6600.7|6585.7|6605.7|6590.7|6589.7|6574.7|98
1744728000000|2025-04-15 14:40:00|6601.2|6586.2|6611.8|6596.8|6614.7|6599.7|6598.7|6583.7|67
1744728300000|2025-04-15 14:45:00|6612.8|6597.8|6615.2|6600.2|6616.2|6601.2|6606.7|6591.7|103
1744728600000|2025-04-15 14:50:00|6612.7|6597.7|6623.2|6608.2|6624.2|6609.2|6611.7|6596.7|74
1744728900000|2025-04-15 14:55:00|6622.7|6607.7|6622.2|6607.2|6623.7|6608.7|6618.2|6603.2|62
1744729200000|2025-04-15 15:00:00|6621.7|6606.7|6614.8|6599.8|6622.2|6607.2|6611.8|6596.8|184
1744729500000|2025-04-15 15:05:00|6615.3|6600.3|6615.1|6600.1|6617.1|6602.1|6611.6|6596.6|383
1744729800000|2025-04-15 15:10:00|6614.1|6599.1|6620.5|6605.5|6621.1|6606.1|6608.6|6593.6|250
1744730100000|2025-04-15 15:15:00|6621|6606|6618.5|6603.5|6623|6608|6617|6602|143
1744730400000|2025-04-15 15:20:00|6619|6604|6621.1|6606.1|6623.6|6608.6|6617.1|6602.1|94
1744730700000|2025-04-15 15:25:00|6620.6|6605.6|6620.1|6605.1|6621.1|6606.1|6618.1|6603.1|63
1744731000000|2025-04-15 15:30:00|6620.6|6605.6|6618.2|6603.2|6621.7|6606.7|6618.1|6603.1|108
1744731300000|2025-04-15 15:35:00|6617.7|6602.7|6615.7|6600.7|6618.7|6603.7|6614.2|6599.2|99
1744731600000|2025-04-15 15:40:00|6616.2|6601.2|6615.7|6600.7|6617.7|6602.7|6614.7|6599.7|59
1744731900000|2025-04-15 15:45:00|6615.2|6600.2|6612.1|6597.1|6615.2|6600.2|6609.7|6594.7|90
1744732200000|2025-04-15 15:50:00|6612.2|6597.2|6621.6|6606.6|6623.7|6608.7|6608.1|6593.1|75
1744732500000|2025-04-15 15:55:00|6621.1|6606.1|6608.1|6593.1|6621.1|6606.1|6606.6|6591.6|71
1744732800000|2025-04-15 16:00:00|6609.2|6594.2|6608.2|6593.2|6612.2|6597.2|6607.1|6592.1|45
1744733100000|2025-04-15 16:05:00|6609.2|6594.2|6611.1|6596.1|6613.7|6598.7|6607.7|6592.7|33
1744733400000|2025-04-15 16:10:00|6610.7|6595.7|6613.7|6598.7|6613.7|6598.7|6602.7|6587.7|59
1744733700000|2025-04-15 16:15:00|6613.8|6598.8|6609.3|6594.3|6619.3|6604.3|6607.2|6592.2|112
1744734000000|2025-04-15 16:20:00|6610.3|6595.3|6609.2|6594.2|6612.3|6597.3|6607.2|6592.2|75
1744734300000|2025-04-15 16:25:00|6609.8|6594.8|6607.6|6592.6|6610.7|6595.7|6606.7|6591.7|150
1744734600000|2025-04-15 16:30:00|6608.1|6593.1|6606.6|6591.6|6611.2|6596.2|6604.6|6589.6|66
1744734900000|2025-04-15 16:35:00|6606.1|6591.1|6615.2|6600.2|6616.2|6601.2|6606.1|6591.1|62
1744735200000|2025-04-15 16:40:00|6615.1|6600.1|6620.6|6605.6|6622.6|6607.6|6614.6|6599.6|55
1744735500000|2025-04-15 16:45:00|6621.7|6606.7|6620.1|6605.1|6625.2|6610.2|6618.6|6603.6|98
1744735800000|2025-04-15 16:50:00|6620.2|6605.2|6619.7|6604.7|6623.2|6608.2|6618.2|6603.2|66
1744736100000|2025-04-15 16:55:00|6619.2|6604.2|6621.2|6606.2|6621.2|6606.2|6617.2|6602.2|85
1744736400000|2025-04-15 17:00:00|6620.8|6605.8|6618.3|6603.3|6620.8|6605.8|6612.8|6597.8|29
1744736700000|2025-04-15 17:05:00|6618.2|6603.2|6614.4|6599.4|6618.2|6603.2|6613.8|6598.8|91
1744737000000|2025-04-15 17:10:00|6615.3|6600.3|6614.9|6599.9|6616.3|6601.3|6613.4|6598.4|45
1744737300000|2025-04-15 17:15:00|6615.3|6600.3|6614.8|6599.8|6615.8|6600.8|6613.3|6598.3|22
1744737600000|2025-04-15 17:20:00|6615.8|6600.8|6612.4|6597.4|6617.9|6602.9|6612.4|6597.4|122
1744737900000|2025-04-15 17:25:00|6613.9|6598.9|6612|6597|6614.5|6599.5|6610.9|6595.9|129
1744738200000|2025-04-15 17:30:00|6612.5|6597.5|6610.2|6595.2|6612.5|6597.5|6607.2|6592.2|278
1744738500000|2025-04-15 17:35:00|6611.7|6596.7|6608.7|6593.7|6611.9|6596.9|6607.2|6592.2|105
1744738800000|2025-04-15 17:40:00|6608.3|6593.3|6607.7|6592.7|6609.3|6594.3|6605.2|6590.2|52
1744739100000|2025-04-15 17:45:00|6607.3|6592.3|6605.3|6590.3|6608.3|6593.3|6603.8|6588.8|48
1744739400000|2025-04-15 17:50:00|6606.3|6591.3|6603.3|6588.3|6606.3|6591.3|6600.3|6585.3|47
1744739700000|2025-04-15 17:55:00|6602.8|6587.8|6605.8|6590.8|6606.8|6591.8|6601.3|6586.3|32
1744740000000|2025-04-15 18:00:00|6605.9|6590.9|6598.2|6583.2|6606.3|6591.3|6597.3|6582.3|60
1744740300000|2025-04-15 18:05:00|6598.7|6583.7|6607.7|6592.7|6608.8|6593.8|6598.7|6583.7|143
1744740600000|2025-04-15 18:10:00|6608.2|6593.2|6619.5|6604.5|6620.5|6605.5|6598.3|6583.3|755
1744740900000|2025-04-15 18:15:00|6619|6604|6617|6602|6621|6606|6613.5|6598.5|80
1744765200000|2025-04-16 01:00:00|6617.5|6602.5|6605.1|6590.1|6617.5|6602.5|6598.5|6583.5|6
1744765500000|2025-04-16 01:05:00|6605.6|6590.6|6607.6|6592.6|6609.6|6594.6|6602.1|6587.1|0
1744765800000|2025-04-16 01:10:00|6606.6|6591.6|6603.6|6588.6|6607|6592|6602.1|6587.1|0
1744766100000|2025-04-16 01:15:00|6605.1|6590.1|6601.2|6586.2|6605.1|6590.1|6601.2|6586.2|6
1744766400000|2025-04-16 01:20:00|6601.7|6586.7|6602.6|6587.6|6603.6|6588.6|6599.2|6584.2|2
1744766700000|2025-04-16 01:25:00|6603.6|6588.6|6603.6|6588.6|6605.1|6590.1|6602.6|6587.6|0
1744767000000|2025-04-16 01:30:00|6603.1|6588.1|6599.1|6584.1|6603.6|6588.6|6597.6|6582.6|2
1744767300000|2025-04-16 01:35:00|6599.6|6584.6|6602.1|6587.1|6604|6589|6599.6|6584.6|1
1744767600000|2025-04-16 01:40:00|6601.6|6586.6|6604.5|6589.5|6604.5|6589.5|6601.1|6586.1|0
1744767900000|2025-04-16 01:45:00|6603.5|6588.5|6603|6588|6604.5|6589.5|6602.5|6587.5|0
1744768200000|2025-04-16 01:50:00|6602.1|6587.1|6604.6|6589.6|6605.5|6590.5|6600.2|6585.2|0
1744768500000|2025-04-16 01:55:00|6604.5|6589.5|6608|6593|6610|6595|6602.6|6587.6|1
1744768800000|2025-04-16 02:00:00|6607|6592|6606.5|6591.5|6609|6594|6604.1|6589.1|0
1744769100000|2025-04-16 02:05:00|6606|6591|6606|6591|6606.5|6591.5|6603.6|6588.6|1
1744769400000|2025-04-16 02:10:00|6605.5|6590.5|6599.6|6584.6|6606.5|6591.5|6599.6|6584.6|1
1744769700000|2025-04-16 02:15:00|6599.1|6584.1|6600.1|6585.1|6600.1|6585.1|6598.1|6583.1|0
1744770000000|2025-04-16 02:20:00|6600.6|6585.6|6602.1|6587.1|6602.1|6587.1|6600.6|6585.6|0
1744770300000|2025-04-16 02:25:00|6602.6|6587.6|6599.2|6584.2|6603.1|6588.1|6598.7|6583.7|0
1744770600000|2025-04-16 02:30:00|6599.1|6584.1|6594.6|6579.6|6599.1|6584.1|6593.6|6578.6|4
1744770900000|2025-04-16 02:35:00|6594.1|6579.1|6593.6|6578.6|6594.6|6579.6|6593.1|6578.1|4
1744771200000|2025-04-16 02:40:00|6593.5|6578.5|6586.5|6571.5|6596.5|6581.5|6582|6567|11
1744771500000|2025-04-16 02:45:00|6587|6572|6591.5|6576.5|6593|6578|6587|6572|0
1744771800000|2025-04-16 02:50:00|6591.4|6576.4|6593|6578|6593|6578|6590|6575|0
1744772100000|2025-04-16 02:55:00|6594|6579|6588.5|6573.5|6594|6579|6588.5|6573.5|4
1744772400000|2025-04-16 03:00:00|6586|6571|6586.5|6571.5|6587|6572|6586|6571|1
1744772700000|2025-04-16 03:05:00|6586|6571|6590|6575|6590|6575|6586|6571|5
1744773000000|2025-04-16 03:10:00|6589.5|6574.5|6589.5|6574.5|6591|6576|6587|6572|0
1744773300000|2025-04-16 03:15:00|6588|6573|6590.5|6575.5|6590.5|6575.5|6588|6573|0
1744773600000|2025-04-16 03:20:00|6589.5|6574.5|6586.5|6571.5|6590.5|6575.5|6586.5|6571.5|0
1744773900000|2025-04-16 03:25:00|6587|6572|6588|6573|6591|6576|6586.5|6571.5|3
1744774200000|2025-04-16 03:30:00|6587.6|6572.6|6588.6|6573.6|6591|6576|6587.1|6572.1|0
1744774500000|2025-04-16 03:35:00|6588.1|6573.1|6591.1|6576.1|6591.1|6576.1|6587.6|6572.6|0
1744774800000|2025-04-16 03:40:00|6591.6|6576.6|6592.6|6577.6|6592.6|6577.6|6591.6|6576.6|0
1744775100000|2025-04-16 03:45:00|6592.5|6577.5|6592.5|6577.5|6592.5|6577.5|6592|6577|0
1744775400000|2025-04-16 03:50:00|6592.6|6577.6|6593.1|6578.1|6594.5|6579.5|6592.6|6577.6|0
1744775700000|2025-04-16 03:55:00|6594.1|6579.1|6594.1|6579.1|6594.1|6579.1|6594.1|6579.1|0
1744776000000|2025-04-16 04:00:00|6594|6579|6593.6|6578.6|6595.6|6580.6|6593.6|6578.6|0
1744776300000|2025-04-16 04:05:00|6593.1|6578.1|6590.1|6575.1|6593.1|6578.1|6590.1|6575.1|0
1744777200000|2025-04-16 04:20:00|6589.6|6574.6|6590.1|6575.1|6590.1|6575.1|6589.6|6574.6|0
1744777500000|2025-04-16 04:25:00|6589.6|6574.6|6590.6|6575.6|6592.1|6577.1|6589.1|6574.1|0
1744777800000|2025-04-16 04:30:00|6591.1|6576.1|6591.1|6576.1|6591.6|6576.6|6591.1|6576.1|0
1744778100000|2025-04-16 04:35:00|6591.6|6576.6|6591.1|6576.1|6591.6|6576.6|6590.6|6575.6|0
1744778400000|2025-04-16 04:40:00|6591.6|6576.6|6592.1|6577.1|6593.1|6578.1|6591.6|6576.6|0
1744778700000|2025-04-16 04:45:00|6592.2|6577.2|6592.1|6577.1|6593.1|6578.1|6592.1|6577.1|0
1744779000000|2025-04-16 04:50:00|6592.6|6577.6|6592.6|6577.6|6594.1|6579.1|6592.1|6577.1|0
1744779300000|2025-04-16 04:55:00|6592.1|6577.1|6592.6|6577.6|6593.1|6578.1|6592.1|6577.1|0
1744779600000|2025-04-16 05:00:00|6592.1|6577.1|6590.7|6575.7|6592.1|6577.1|6589.2|6574.2|1
1744779900000|2025-04-16 05:05:00|6590.2|6575.2|6588.2|6573.2|6590.7|6575.7|6587.7|6572.7|0
1744780200000|2025-04-16 05:10:00|6589.2|6574.2|6588.7|6573.7|6589.2|6574.2|6588.2|6573.2|1
1744780500000|2025-04-16 05:15:00|6588.2|6573.2|6586.7|6571.7|6588.2|6573.2|6586.7|6571.7|1
1744780800000|2025-04-16 05:20:00|6586.2|6571.2|6583.2|6568.2|6586.2|6571.2|6583.2|6568.2|2
1744781100000|2025-04-16 05:25:00|6579.7|6564.7|6580.2|6565.2|6580.2|6565.2|6579.2|6564.2|1
1744781400000|2025-04-16 05:30:00|6579.7|6564.7|6585.2|6570.2|6585.2|6570.2|6576.7|6561.7|1
1744781700000|2025-04-16 05:35:00|6585.3|6570.3|6581.7|6566.7|6585.7|6570.7|6580.7|6565.7|0
1744782000000|2025-04-16 05:40:00|6581.6|6566.6|6579.7|6564.7|6581.6|6566.6|6577.7|6562.7|0
1744782300000|2025-04-16 05:45:00|6579.8|6564.8|6579.2|6564.2|6580.7|6565.7|6576.7|6561.7|1
1744782600000|2025-04-16 05:50:00|6578.7|6563.7|6584.7|6569.7|6584.7|6569.7|6578.7|6563.7|0
1744782900000|2025-04-16 05:55:00|6584.3|6569.3|6586.8|6571.8|6588.3|6573.3|6581.2|6566.2|6
1744783200000|2025-04-16 06:00:00|6586.3|6571.3|6580.3|6565.3|6587.8|6572.8|6580.3|6565.3|1
1744783500000|2025-04-16 06:05:00|6580.8|6565.8|6580.3|6565.3|6581.3|6566.3|6578.8|6563.8|5
1744783800000|2025-04-16 06:10:00|6580.8|6565.8|6580.3|6565.3|6582.3|6567.3|6579.8|6564.8|0
1744784100000|2025-04-16 06:15:00|6579.8|6564.8|6578.8|6563.8|6580.3|6565.3|6578.8|6563.8|0
1744784400000|2025-04-16 06:20:00|6579.3|6564.3|6579.3|6564.3|6582.8|6567.8|6579.3|6564.3|1
1744784700000|2025-04-16 06:25:00|6579.8|6564.8|6579.8|6564.8|6580.3|6565.3|6578.8|6563.8|0
1744785000000|2025-04-16 06:30:00|6579.9|6564.9|6584.3|6569.3|6584.3|6569.3|6579.8|6564.8|2
1744785300000|2025-04-16 06:35:00|6583.4|6568.4|6582.8|6567.8|6585.3|6570.3|6582.3|6567.3|0
1744785600000|2025-04-16 06:40:00|6582.3|6567.3|6585.4|6570.4|6585.4|6570.4|6581.3|6566.3|5
1744785900000|2025-04-16 06:45:00|6584.9|6569.9|6585.9|6570.9|6588.4|6573.4|6584.9|6569.9|0
1744786200000|2025-04-16 06:50:00|6585.4|6570.4|6585.9|6570.9|6586.9|6571.9|6584.4|6569.4|0
1744786500000|2025-04-16 06:55:00|6586.4|6571.4|6587.4|6572.4|6588.9|6573.9|6585.9|6570.9|1
1744786800000|2025-04-16 07:00:00|6587.9|6572.9|6590|6575|6591.5|6576.5|6587.9|6572.9|1
1744787100000|2025-04-16 07:05:00|6590.1|6575.1|6594.5|6579.5|6598.1|6583.1|6590.1|6575.1|15
1744787400000|2025-04-16 07:10:00|6595|6580|6598|6583|6598|6583|6594.8|6579.8|57
1744787700000|2025-04-16 07:15:00|6597.5|6582.5|6600|6585|6602|6587|6597.5|6582.5|1
1744788000000|2025-04-16 07:20:00|6600.5|6585.5|6599.5|6584.5|6600.5|6585.5|6598.5|6583.5|2
1744788300000|2025-04-16 07:25:00|6599|6584|6594.9|6579.9|6601|6586|6594.8|6579.8|17
1744788600000|2025-04-16 07:30:00|6595.9|6580.9|6591.8|6576.8|6596.4|6581.4|6589.8|6574.8|5
1744788900000|2025-04-16 07:35:00|6592.3|6577.3|6595.4|6580.4|6595.4|6580.4|6591.9|6576.9|25
1744789200000|2025-04-16 07:40:00|6595.9|6580.9|6600.9|6585.9|6606.4|6591.4|6595.9|6580.9|1
1744789500000|2025-04-16 07:45:00|6602.4|6587.4|6600.9|6585.9|6602.4|6587.4|6600.4|6585.4|0
1744789800000|2025-04-16 07:50:00|6601.4|6586.4|6596.4|6581.4|6604.4|6589.4|6596.4|6581.4|0
1744790100000|2025-04-16 07:55:00|6596.9|6581.9|6598.9|6583.9|6599.9|6584.9|6596.9|6581.9|0
1744790400000|2025-04-16 08:00:00|6598.4|6583.4|6598.9|6583.9|6602.4|6587.4|6597.9|6582.9|0
1744790700000|2025-04-16 08:05:00|6599.4|6584.4|6601|6586|6603.4|6588.4|6599.4|6584.4|0
1744791000000|2025-04-16 08:10:00|6600.5|6585.5|6596.9|6581.9|6601|6586|6595.9|6580.9|4
1744791300000|2025-04-16 08:15:00|6597|6582|6595.9|6580.9|6600.4|6585.4|6595.9|6580.9|0
1744791600000|2025-04-16 08:20:00|6595.4|6580.4|6592.9|6577.9|6598.4|6583.4|6592.9|6577.9|0
1744791900000|2025-04-16 08:25:00|6593.4|6578.4|6619.4|6604.4|6626.4|6611.4|6592.9|6577.9|3
1744792200000|2025-04-16 08:30:00|6619.9|6604.9|6621.5|6606.5|6626.5|6611.5|6618.4|6603.4|19
1744792500000|2025-04-16 08:35:00|6621.4|6606.4|6610.5|6595.5|6621.5|6606.5|6606.5|6591.5|4
1744792800000|2025-04-16 08:40:00|6611.5|6596.5|6621.9|6606.9|6621.9|6606.9|6611.5|6596.5|3
1744793100000|2025-04-16 08:45:00|6621|6606|6625.5|6610.5|6627.5|6612.5|6619.9|6604.9|6
1744793400000|2025-04-16 08:50:00|6624.5|6609.5|6631.5|6616.5|6637|6622|6624.5|6609.5|2
1744793700000|2025-04-16 08:55:00|6631|6616|6636.5|6621.5|6636.5|6621.5|6630.5|6615.5|0
1744794000000|2025-04-16 09:00:00|6637.5|6622.5|6633.5|6618.5|6637.5|6622.5|6633.5|6618.5|13
1744794300000|2025-04-16 09:05:00|6634|6619|6630.9|6615.9|6634|6619|6630.4|6615.4|6
1744794600000|2025-04-16 09:10:00|6630.4|6615.4|6615.4|6600.4|6630.4|6615.4|6613.4|6598.4|10
1744794900000|2025-04-16 09:15:00|6614.9|6599.9|6610.4|6595.4|6616.4|6601.4|6608.5|6593.5|1
1744795200000|2025-04-16 09:20:00|6610.9|6595.9|6611.4|6596.4|6611.4|6596.4|6608.4|6593.4|1
1744795500000|2025-04-16 09:25:00|6612.4|6597.4|6614.4|6599.4|6617.9|6602.9|6610.9|6595.9|112
1744795800000|2025-04-16 09:30:00|6616.4|6601.4|6616.6|6601.6|6617.6|6602.6|6613.8|6598.8|56
1744796100000|2025-04-16 09:35:00|6617.6|6602.6|6615.1|6600.1|6618.6|6603.6|6615.1|6600.1|0
1744796400000|2025-04-16 09:40:00|6614.6|6599.6|6618.6|6603.6|6619.6|6604.6|6614.1|6599.1|0
1744796700000|2025-04-16 09:45:00|6619.6|6604.6|6617.1|6602.1|6622.6|6607.6|6615.6|6600.6|0
1744797000000|2025-04-16 09:50:00|6617.6|6602.6|6616.6|6601.6|6618.6|6603.6|6616.1|6601.1|0
1744797300000|2025-04-16 09:55:00|6617.6|6602.6|6610.1|6595.1|6618.1|6603.1|6610.1|6595.1|0
1744797600000|2025-04-16 10:00:00|6609.6|6594.6|6615.1|6600.1|6617.1|6602.1|6609.1|6594.1|0
1744797900000|2025-04-16 10:05:00|6615.2|6600.2|6617.6|6602.6|6618.6|6603.6|6615.2|6600.2|0
1744798200000|2025-04-16 10:10:00|6617.1|6602.1|6619.1|6604.1|6620.6|6605.6|6617.1|6602.1|1
1744798500000|2025-04-16 10:15:00|6619.2|6604.2|6620.7|6605.7|6622.6|6607.6|6618.6|6603.6|8
1744798800000|2025-04-16 10:20:00|6620.2|6605.2|6618.6|6603.6|6621.1|6606.1|6618.6|6603.6|7
1744799100000|2025-04-16 10:25:00|6619.1|6604.1|6614.1|6599.1|6619.1|6604.1|6614.1|6599.1|0
1744799400000|2025-04-16 10:30:00|6614.6|6599.6|6605.5|6590.5|6614.6|6599.6|6605.5|6590.5|14
1744799700000|2025-04-16 10:35:00|6605|6590|6603.6|6588.6|6605|6590|6601.5|6586.5|1
1744800000000|2025-04-16 10:40:00|6603.5|6588.5|6603.5|6588.5|6605.1|6590.1|6602.1|6587.1|0
1744800300000|2025-04-16 10:45:00|6603.6|6588.6|6605.1|6590.1|6606.6|6591.6|6602.6|6587.6|3
1744800600000|2025-04-16 10:50:00|6604.6|6589.6|6605.6|6590.6|6607.1|6592.1|6604.1|6589.1|2
1744800900000|2025-04-16 10:55:00|6605.1|6590.1|6608.6|6593.6|6611.6|6596.6|6603.7|6588.7|0
1744801200000|2025-04-16 11:00:00|6609.1|6594.1|6611.6|6596.6|6612.1|6597.1|6608.6|6593.6|0
1744801500000|2025-04-16 11:05:00|6612.1|6597.1|6618.6|6603.6|6620.5|6605.5|6612.1|6597.1|1
1744801800000|2025-04-16 11:10:00|6619.6|6604.6|6619.1|6604.1|6620.6|6605.6|6616|6601|3
1744802100000|2025-04-16 11:15:00|6619.6|6604.6|6619|6604|6619.6|6604.6|6615.5|6600.5|79
1744802400000|2025-04-16 11:20:00|6620|6605|6613.5|6598.5|6620|6605|6613.5|6598.5|9
1744802700000|2025-04-16 11:25:00|6615.5|6600.5|6618.5|6603.5|6619|6604|6615.5|6600.5|13
1744803000000|2025-04-16 11:30:00|6618|6603|6616.5|6601.5|6619.5|6604.5|6616.5|6601.5|6
1744803300000|2025-04-16 11:35:00|6618|6603|6618.5|6603.5|6619|6604|6616.5|6601.5|5
1744803600000|2025-04-16 11:40:00|6618|6603|6616.1|6601.1|6619|6604|6613.1|6598.1|78
1744803900000|2025-04-16 11:45:00|6617.1|6602.1|6618.6|6603.6|6619.1|6604.1|6616.1|6601.1|4
1744804200000|2025-04-16 11:50:00|6619.1|6604.1|6618.1|6603.1|6619.6|6604.6|6616.1|6601.1|0
1744804500000|2025-04-16 11:55:00|6618.6|6603.6|6624.6|6609.6|6624.6|6609.6|6618.6|6603.6|10
1744804800000|2025-04-16 12:00:00|6624.5|6609.5|6595.1|6580.1|6624.5|6609.5|6589.1|6574.1|4
1744805100000|2025-04-16 12:05:00|6595.6|6580.6|6593.6|6578.6|6595.6|6580.6|6592.1|6577.1|1
1744805400000|2025-04-16 12:10:00|6594.1|6579.1|6594.1|6579.1|6606.1|6591.1|6592.1|6577.1|22
1744805700000|2025-04-16 12:15:00|6591.6|6576.6|6574.7|6559.7|6592.1|6577.1|6574.7|6559.7|9
1744806000000|2025-04-16 12:20:00|6575.2|6560.2|6590.8|6575.8|6597.8|6582.8|6572.7|6557.7|8
1744806300000|2025-04-16 12:25:00|6591|6576|6596.8|6581.8|6596.8|6581.8|6586.3|6571.3|12
1744806600000|2025-04-16 12:30:00|6597.3|6582.3|6598.9|6583.9|6608.3|6593.3|6588.3|6573.3|47
1744806900000|2025-04-16 12:35:00|6598.8|6583.8|6607.8|6592.8|6618.3|6603.3|6597.9|6582.9|16
1744807200000|2025-04-16 12:40:00|6606.8|6591.8|6602.8|6587.8|6610.8|6595.8|6598.3|6583.3|26
1744807500000|2025-04-16 12:45:00|6602.3|6587.3|6604.8|6589.8|6606.3|6591.3|6601.3|6586.3|39
1744807800000|2025-04-16 12:50:00|6603.8|6588.8|6604.3|6589.3|6609.3|6594.3|6601.8|6586.8|79
1744808100000|2025-04-16 12:55:00|6603.3|6588.3|6592.3|6577.3|6603.3|6588.3|6591.8|6576.8|16
1744808400000|2025-04-16 13:00:00|6590.9|6575.9|6587.4|6572.4|6590.9|6575.9|6585.9|6570.9|3
1744808700000|2025-04-16 13:05:00|6587.3|6572.3|6590.1|6575.1|6591.1|6576.1|6582.4|6567.4|36
1744809000000|2025-04-16 13:10:00|6590.2|6575.2|6592.3|6577.3|6595.2|6580.2|6589.2|6574.2|17
1744809300000|2025-04-16 13:15:00|6592.2|6577.2|6593.8|6578.8|6597.8|6582.8|6588.3|6573.3|57
1744809600000|2025-04-16 13:20:00|6595.3|6580.3|6589.7|6574.7|6595.3|6580.3|6586.3|6571.3|6
1744809900000|2025-04-16 13:25:00|6588.8|6573.8|6588.2|6573.2|6589.2|6574.2|6582.7|6567.7|203
1744810200000|2025-04-16 13:30:00|6589.2|6574.2|6586.7|6571.7|6589.7|6574.7|6582.2|6567.2|17
1744810500000|2025-04-16 13:35:00|6586.2|6571.2|6587.2|6572.2|6588.2|6573.2|6582.2|6567.2|11
1744810800000|2025-04-16 13:40:00|6587.7|6572.7|6603.2|6588.2|6603.2|6588.2|6585.2|6570.2|95
1744811100000|2025-04-16 13:45:00|6603.7|6588.7|6611.2|6596.2|6615.2|6600.2|6603.7|6588.7|46
1744811400000|2025-04-16 13:50:00|6615.2|6600.2|6600.8|6585.8|6615.2|6600.2|6600.8|6585.8|67
1744811700000|2025-04-16 13:55:00|6598.3|6583.3|6598.7|6583.7|6603.3|6588.3|6593.3|6578.3|48
1744812000000|2025-04-16 14:00:00|6597.3|6582.3|6599.8|6584.8|6606.3|6591.3|6597.3|6582.3|48
1744812300000|2025-04-16 14:05:00|6600.3|6585.3|6605.8|6590.8|6610.3|6595.3|6599.8|6584.8|77
1744812600000|2025-04-16 14:10:00|6606.9|6591.9|6610.4|6595.4|6616.4|6601.4|6605.9|6590.9|13
1744812900000|2025-04-16 14:15:00|6611.9|6596.9|6615.2|6600.2|6615.7|6600.7|6607.4|6592.4|309
1744813200000|2025-04-16 14:20:00|6613.8|6598.8|6622.9|6607.9|6623.8|6608.8|6612.3|6597.3|122
1744813500000|2025-04-16 14:25:00|6622.4|6607.4|6632.6|6617.6|6635.1|6620.1|6620.9|6605.9|117
1744813800000|2025-04-16 14:30:00|6635.6|6620.6|6649.3|6634.3|6654.5|6639.5|6630.7|6615.7|465
1744814100000|2025-04-16 14:35:00|6649.4|6634.4|6640.7|6625.7|6651.3|6636.3|6640.7|6625.7|69
1744814400000|2025-04-16 14:40:00|6638.8|6623.8|6643.8|6628.8|6643.8|6628.8|6634.9|6619.9|56
1744814700000|2025-04-16 14:45:00|6644.8|6629.8|6637.9|6622.9|6646.8|6631.8|6635.9|6620.9|34
1744815000000|2025-04-16 14:50:00|6637.4|6622.4|6640.9|6625.9|6643|6628|6634.4|6619.4|65
1744815300000|2025-04-16 14:55:00|6639|6624|6641.5|6626.5|6642|6627|6636.4|6621.4|52
1744815600000|2025-04-16 15:00:00|6641.9|6626.9|6639|6624|6645|6630|6637|6622|62
1744815900000|2025-04-16 15:05:00|6638.5|6623.5|6636.4|6621.4|6639.8|6624.8|6636.4|6621.4|247
1744816200000|2025-04-16 15:10:00|6636.5|6621.5|6638.1|6623.1|6638.5|6623.5|6636.5|6621.5|116
1744816500000|2025-04-16 15:15:00|6638.6|6623.6|6639.2|6624.2|6639.6|6624.6|6636.6|6621.6|54
1744816800000|2025-04-16 15:20:00|6639.1|6624.1|6660.2|6645.2|6661.2|6646.2|6639.1|6624.1|96
1744817100000|2025-04-16 15:25:00|6659.7|6644.7|6661|6646|6661|6646|6655.1|6640.1|64
1744817400000|2025-04-16 15:30:00|6660.5|6645.5|6662|6647|6662.5|6647.5|6657|6642|35
1744817700000|2025-04-16 15:35:00|6662.5|6647.5|6660.4|6645.4|6662.5|6647.5|6656.9|6641.9|50
1744818000000|2025-04-16 15:40:00|6659.4|6644.4|6659.3|6644.3|6672.4|6657.4|6658.3|6643.3|117
1744818300000|2025-04-16 15:45:00|6657.8|6642.8|6657.8|6642.8|6658.8|6643.8|6652.3|6637.3|103
1744818600000|2025-04-16 15:50:00|6658.8|6643.8|6667.8|6652.8|6667.8|6652.8|6658.3|6643.3|55
1744818900000|2025-04-16 15:55:00|6667.3|6652.3|6663.8|6648.8|6667.3|6652.3|6661.2|6646.2|60
1744819200000|2025-04-16 16:00:00|6662.8|6647.8|6659|6644|6662.8|6647.8|6656.3|6641.3|73
1744819500000|2025-04-16 16:05:00|6659.5|6644.5|6663|6648|6666.5|6651.5|6659|6644|2
1744819800000|2025-04-16 16:10:00|6664|6649|6665.9|6650.9|6666.5|6651.5|6661.4|6646.4|37
1744820100000|2025-04-16 16:15:00|6668.4|6653.4|6657.5|6642.5|6668.5|6653.5|6657.5|6642.5|21
1744820400000|2025-04-16 16:20:00|6657|6642|6657|6642|6658|6643|6654|6639|42
1744820700000|2025-04-16 16:25:00|6656.5|6641.5|6650|6635|6656.5|6641.5|6648.5|6633.5|54
1744821000000|2025-04-16 16:30:00|6651|6636|6654.4|6639.4|6654.5|6639.5|6649|6634|45
1744821300000|2025-04-16 16:35:00|6655|6640|6649.8|6634.8|6655|6640|6648.8|6633.8|42
1744821600000|2025-04-16 16:40:00|6649.4|6634.4|6650.5|6635.5|6654|6639|6646.8|6631.8|39
1744821900000|2025-04-16 16:45:00|6651.9|6636.9|6652.5|6637.5|6653.5|6638.5|6649.4|6634.4|29
1744822200000|2025-04-16 16:50:00|6652.4|6637.4|6655.9|6640.9|6656.4|6641.4|6650.5|6635.5|26
1744822500000|2025-04-16 16:55:00|6656.9|6641.9|6659.4|6644.4|6659.4|6644.4|6653.9|6638.9|41
1744822800000|2025-04-16 17:00:00|6658.9|6643.9|6661.9|6646.9|6661.9|6646.9|6656.4|6641.4|38
1744823100000|2025-04-16 17:05:00|6661.4|6646.4|6653.9|6638.9|6661.4|6646.4|6653.9|6638.9|47
1744823400000|2025-04-16 17:10:00|6654.4|6639.4|6667.8|6652.8|6669.9|6654.9|6654.4|6639.4|77
1744823700000|2025-04-16 17:15:00|6667.7|6652.7|6663.8|6648.8|6667.7|6652.7|6663.2|6648.2|14
1744824000000|2025-04-16 17:20:00|6662.8|6647.8|6652.9|6637.9|6662.8|6647.8|6647.4|6632.4|37
1744824300000|2025-04-16 17:25:00|6653.9|6638.9|6645.9|6630.9|6653.9|6638.9|6645.9|6630.9|35
1744824600000|2025-04-16 17:30:00|6643.9|6628.9|6645|6630|6651|6636|6637.9|6622.9|60
1744824900000|2025-04-16 17:35:00|6643.5|6628.5|6636.5|6621.5|6644.5|6629.5|6635|6620|55
1744825200000|2025-04-16 17:40:00|6635.5|6620.5|6631.2|6616.2|6635.5|6620.5|6630.7|6615.7|115
1744825500000|2025-04-16 17:45:00|6631.7|6616.7|6632.5|6617.5|6632.5|6617.5|6627.3|6612.3|144
1744825800000|2025-04-16 17:50:00|6632|6617|6633.3|6618.3|6634.5|6619.5|6631|6616|159
1744826100000|2025-04-16 17:55:00|6633.8|6618.8|6635.4|6620.4|6635.9|6620.9|6631.4|6616.4|45
1744826400000|2025-04-16 18:00:00|6635.9|6620.9|6630|6615|6640|6625|6624|6609|187
1744826700000|2025-04-16 18:05:00|6630.4|6615.4|6630.4|6615.4|6633.4|6618.4|6629|6614|127
1744827000000|2025-04-16 18:10:00|6630.9|6615.9|6642.8|6627.8|6645.8|6630.8|6629|6614|422
1744827300000|2025-04-16 18:15:00|6641.8|6626.8|6637.8|6622.8|6642.9|6627.9|6635.9|6620.9|146
1744827600000|2025-04-16 18:20:00|6638.3|6623.3|6638.3|6623.3|6638.3|6623.3|6638.3|6623.3|0
1744851600000|2025-04-17 01:00:00|6649.4|6634.4|6644.1|6629.1|6653.4|6638.4|6643.6|6628.6|10
1744851900000|2025-04-17 01:05:00|6645|6630|6634.6|6619.6|6647.5|6632.5|6634.6|6619.6|15
1744852200000|2025-04-17 01:10:00|6638|6623|6639|6624|6644.9|6629.9|6635.1|6620.1|1
1744852500000|2025-04-17 01:15:00|6641|6626|6633.6|6618.6|6641.5|6626.5|6633.1|6618.1|7
1744852800000|2025-04-17 01:20:00|6633.1|6618.1|6632.1|6617.1|6633.1|6618.1|6631.6|6616.6|1
1744853100000|2025-04-17 01:25:00|6631.6|6616.6|6631.1|6616.1|6632.1|6617.1|6630.1|6615.1|1
1744853400000|2025-04-17 01:30:00|6632.1|6617.1|6641.5|6626.5|6641.5|6626.5|6632.1|6617.1|0
1744853700000|2025-04-17 01:35:00|6642.5|6627.5|6645|6630|6646|6631|6642.5|6627.5|0
1744854000000|2025-04-17 01:40:00|6644.5|6629.5|6644.5|6629.5|6646|6631|6643.5|6628.5|0
1744854300000|2025-04-17 01:45:00|6645|6630|6647|6632|6648.5|6633.5|6645|6630|10
1744854600000|2025-04-17 01:50:00|6647.5|6632.5|6647.5|6632.5|6648.5|6633.5|6644.5|6629.5|0
1744854900000|2025-04-17 01:55:00|6648|6633|6650|6635|6650|6635|6647|6632|1
1744855200000|2025-04-17 02:00:00|6650.5|6635.5|6645.6|6630.6|6650.5|6635.5|6645.6|6630.6|3
1744855500000|2025-04-17 02:05:00|6646.1|6631.1|6653|6638|6653.5|6638.5|6646.1|6631.1|0
1744855800000|2025-04-17 02:10:00|6652.5|6637.5|6652|6637|6653.5|6638.5|6652|6637|1
1744856100000|2025-04-17 02:15:00|6651.5|6636.5|6652|6637|6653|6638|6651|6636|0
1744856400000|2025-04-17 02:20:00|6651|6636|6653.5|6638.5|6654.5|6639.5|6651|6636|0
1744856700000|2025-04-17 02:25:00|6653|6638|6654|6639|6654.5|6639.5|6652.5|6637.5|0
1744857000000|2025-04-17 02:30:00|6655|6640|6655|6640|6655|6640|6653.5|6638.5|0
1744857300000|2025-04-17 02:35:00|6654.5|6639.5|6656|6641|6656.1|6641.1|6654|6639|4
1744857600000|2025-04-17 02:40:00|6655.1|6640.1|6655.5|6640.5|6655.5|6640.5|6654.6|6639.6|0
1744857900000|2025-04-17 02:45:00|6655.6|6640.6|6655.5|6640.5|6656.1|6641.1|6655.5|6640.5|0
1744858200000|2025-04-17 02:50:00|6656.1|6641.1|6655.5|6640.5|6656.1|6641.1|6655.5|6640.5|0
1744858500000|2025-04-17 02:55:00|6656|6641|6659.5|6644.5|6660.5|6645.5|6655.6|6640.6|0
1744858800000|2025-04-17 03:00:00|6659|6644|6659.5|6644.5|6659.5|6644.5|6658|6643|0
1744859100000|2025-04-17 03:05:00|6658.5|6643.5|6658.6|6643.6|6659.5|6644.5|6658|6643|22
1744859400000|2025-04-17 03:10:00|6658.1|6643.1|6658.6|6643.6|6659.6|6644.6|6658.1|6643.1|0
1744859700000|2025-04-17 03:15:00|6659.1|6644.1|6659.1|6644.1|6659.6|6644.6|6658.6|6643.6|0
1744860000000|2025-04-17 03:20:00|6659.6|6644.6|6680.1|6665.1|6680.1|6665.1|6657.2|6642.2|64
1744860300000|2025-04-17 03:25:00|6679.6|6664.6|6677.1|6662.1|6683.1|6668.1|6677.1|6662.1|4
1744860600000|2025-04-17 03:30:00|6676.6|6661.6|6675.7|6660.7|6680.1|6665.1|6675.2|6660.2|0
1744860900000|2025-04-17 03:35:00|6676.7|6661.7|6676.2|6661.2|6676.7|6661.7|6675.7|6660.7|0
1744861200000|2025-04-17 03:40:00|6677.1|6662.1|6677.6|6662.6|6677.6|6662.6|6676.7|6661.7|0
1744861500000|2025-04-17 03:45:00|6678.1|6663.1|6678.6|6663.6|6678.6|6663.6|6677.1|6662.1|0
1744861800000|2025-04-17 03:50:00|6679.6|6664.6|6679.6|6664.6|6680.1|6665.1|6679.6|6664.6|0
1744862100000|2025-04-17 03:55:00|6680.1|6665.1|6683.2|6668.2|6683.2|6668.2|6680.1|6665.1|2
1744862400000|2025-04-17 04:00:00|6682.7|6667.7|6681.6|6666.6|6682.7|6667.7|6680.6|6665.6|2
1744862700000|2025-04-17 04:05:00|6680.6|6665.6|6680.7|6665.7|6681.2|6666.2|6680.2|6665.2|0
1744863000000|2025-04-17 04:10:00|6681.2|6666.2|6687.1|6672.1|6687.1|6672.1|6681.2|6666.2|0
1744863300000|2025-04-17 04:15:00|6687.6|6672.6|6692.1|6677.1|6692.6|6677.6|6687.6|6672.6|1
1744863600000|2025-04-17 04:20:00|6692.6|6677.6|6690.6|6675.6|6692.6|6677.6|6690.1|6675.1|0
1744863900000|2025-04-17 04:25:00|6691.6|6676.6|6693.1|6678.1|6693.1|6678.1|6690.1|6675.1|0
1744864200000|2025-04-17 04:30:00|6692.1|6677.1|6695.6|6680.6|6696|6681|6691.1|6676.1|2
1744864500000|2025-04-17 04:35:00|6696.1|6681.1|6694.1|6679.1|6696.1|6681.1|6693.1|6678.1|0
1744864800000|2025-04-17 04:40:00|6693.1|6678.1|6693.5|6678.5|6694.1|6679.1|6693.1|6678.1|0
1744865100000|2025-04-17 04:45:00|6692.1|6677.1|6693.6|6678.6|6694.1|6679.1|6691.6|6676.6|10
1744865400000|2025-04-17 04:50:00|6693.1|6678.1|6694.1|6679.1|6695.1|6680.1|6693.1|6678.1|6
1744865700000|2025-04-17 04:55:00|6693.1|6678.1|6691.2|6676.2|6694.6|6679.6|6691.2|6676.2|0
1744866000000|2025-04-17 05:00:00|6689.2|6674.2|6692.2|6677.2|6692.7|6677.7|6688.7|6673.7|3
1744866300000|2025-04-17 05:05:00|6692.1|6677.1|6689.7|6674.7|6692.1|6677.1|6688.7|6673.7|0
1744866600000|2025-04-17 05:10:00|6690.2|6675.2|6683.2|6668.2|6690.2|6675.2|6683.2|6668.2|1
1744866900000|2025-04-17 05:15:00|6683.3|6668.3|6687.2|6672.2|6687.2|6672.2|6683.3|6668.3|0
1744867200000|2025-04-17 05:20:00|6686.7|6671.7|6688.7|6673.7|6689.2|6674.2|6686.2|6671.2|1
1744867500000|2025-04-17 05:25:00|6687.2|6672.2|6677.2|6662.2|6687.7|6672.7|6673.2|6658.2|11
1744867800000|2025-04-17 05:30:00|6678.2|6663.2|6678.7|6663.7|6680.2|6665.2|6674.8|6659.8|0
1744868100000|2025-04-17 05:35:00|6678.2|6663.2|6679.2|6664.2|6682.2|6667.2|6678.2|6663.2|0
1744868400000|2025-04-17 05:40:00|6676.7|6661.7|6678.7|6663.7|6679.7|6664.7|6676.7|6661.7|0
1744868700000|2025-04-17 05:45:00|6678.2|6663.2|6676.8|6661.8|6678.2|6663.2|6675.3|6660.3|0
1744869000000|2025-04-17 05:50:00|6675.8|6660.8|6674.7|6659.7|6675.8|6660.8|6673.3|6658.3|0
1744869300000|2025-04-17 05:55:00|6674.8|6659.8|6675.3|6660.3|6675.8|6660.8|6674.3|6659.3|0
1744869600000|2025-04-17 06:00:00|6674.8|6659.8|6673.8|6658.8|6675.8|6660.8|6671.3|6656.3|2
1744869900000|2025-04-17 06:05:00|6674.3|6659.3|6681.3|6666.3|6681.3|6666.3|6673.8|6658.8|0
1744870200000|2025-04-17 06:10:00|6680.8|6665.8|6678.8|6663.8|6680.8|6665.8|6676.3|6661.3|1
1744870500000|2025-04-17 06:15:00|6679.3|6664.3|6676.3|6661.3|6680.3|6665.3|6675.3|6660.3|0
1744870800000|2025-04-17 06:20:00|6672.8|6657.8|6672.8|6657.8|6674.3|6659.3|6671.8|6656.8|0
1744871100000|2025-04-17 06:25:00|6673.3|6658.3|6675.8|6660.8|6675.8|6660.8|6672.3|6657.3|1
1744871400000|2025-04-17 06:30:00|6675.3|6660.3|6673.3|6658.3|6675.8|6660.8|6671.3|6656.3|1
1744871700000|2025-04-17 06:35:00|6672.8|6657.8|6672.8|6657.8|6674.3|6659.3|6672.3|6657.3|0
1744872000000|2025-04-17 06:40:00|6673.3|6658.3|6671.8|6656.8|6674.3|6659.3|6671.8|6656.8|0
1744872300000|2025-04-17 06:45:00|6672.3|6657.3|6677.3|6662.3|6678.3|6663.3|6671.8|6656.8|0
1744872600000|2025-04-17 06:50:00|6676.3|6661.3|6673.3|6658.3|6676.3|6661.3|6673.3|6658.3|0
1744872900000|2025-04-17 06:55:00|6673.8|6658.8|6674.3|6659.3|6675.8|6660.8|6672.3|6657.3|1
1744873200000|2025-04-17 07:00:00|6674.8|6659.8|6675.3|6660.3|6676.8|6661.8|6672.8|6657.8|1
1744873500000|2025-04-17 07:05:00|6673.8|6658.8|6671.8|6656.8|6673.8|6658.8|6671.3|6656.3|0
1744873800000|2025-04-17 07:10:00|6672.8|6657.8|6669.3|6654.3|6672.8|6657.8|6668.8|6653.8|0
1744874100000|2025-04-17 07:15:00|6668.8|6653.8|6672.8|6657.8|6673.3|6658.3|6668.3|6653.3|19
1744874400000|2025-04-17 07:20:00|6671.8|6656.8|6673.8|6658.8|6674.3|6659.3|6669.4|6654.4|1
1744874700000|2025-04-17 07:25:00|6674.3|6659.3|6672.8|6657.8|6675.3|6660.3|6672.8|6657.8|0
1744875000000|2025-04-17 07:30:00|6672.3|6657.3|6676.8|6661.8|6678.3|6663.3|6672.3|6657.3|0
1744875300000|2025-04-17 07:35:00|6677.3|6662.3|6676.8|6661.8|6678.8|6663.8|6676.3|6661.3|0
1744875600000|2025-04-17 07:40:00|6676.3|6661.3|6679.3|6664.3|6679.3|6664.3|6676.3|6661.3|0
1744875900000|2025-04-17 07:45:00|6678.8|6663.8|6675.8|6660.8|6679.3|6664.3|6675.3|6660.3|1
1744876200000|2025-04-17 07:50:00|6675.3|6660.3|6677.3|6662.3|6678.8|6663.8|6674.8|6659.8|0
1744876500000|2025-04-17 07:55:00|6677.8|6662.8|6675.4|6660.4|6677.8|6662.8|6675.4|6660.4|19
1744876800000|2025-04-17 08:00:00|6675.9|6660.9|6670.4|6655.4|6677.4|6662.4|6669.9|6654.9|43
1744877100000|2025-04-17 08:05:00|6671.4|6656.4|6674.4|6659.4|6674.4|6659.4|6669.4|6654.4|0
1744877400000|2025-04-17 08:10:00|6674.9|6659.9|6677.8|6662.8|6678.3|6663.3|6674.3|6659.3|19
1744877700000|2025-04-17 08:15:00|6678.3|6663.3|6678.8|6663.8|6679.3|6664.3|6676.3|6661.3|0
1744878000000|2025-04-17 08:20:00|6678.3|6663.3|6677.8|6662.8|6679.3|6664.3|6676.8|6661.8|0
1744878300000|2025-04-17 08:25:00|6677.3|6662.3|6676.8|6661.8|6677.3|6662.3|6676.3|6661.3|0
1744878600000|2025-04-17 08:30:00|6677.3|6662.3|6674.8|6659.8|6679.3|6664.3|6674.8|6659.8|0
1744878900000|2025-04-17 08:35:00|6673.8|6658.8|6672.3|6657.3|6673.8|6658.8|6672.3|6657.3|1
1744879200000|2025-04-17 08:40:00|6672.8|6657.8|6673.3|6658.3|6673.8|6658.8|6672.8|6657.8|5
1744879500000|2025-04-17 08:45:00|6673.8|6658.8|6670.3|6655.3|6674.4|6659.4|6668.8|6653.8|18
1744879800000|2025-04-17 08:50:00|6669.8|6654.8|6668.8|6653.8|6670.3|6655.3|6668.3|6653.3|0
1744880100000|2025-04-17 08:55:00|6668.3|6653.3|6670.3|6655.3|6671.3|6656.3|6668.3|6653.3|13
1744880400000|2025-04-17 09:00:00|6669.3|6654.3|6669.8|6654.8|6671.8|6656.8|6668.8|6653.8|0
1744880700000|2025-04-17 09:05:00|6668.8|6653.8|6668.8|6653.8|6670.3|6655.3|6668.3|6653.3|0
1744881000000|2025-04-17 09:10:00|6668.9|6653.9|6673.8|6658.8|6674.3|6659.3|6668.9|6653.9|0
1744881300000|2025-04-17 09:15:00|6674.3|6659.3|6672.8|6657.8|6674.8|6659.8|6672.3|6657.3|3
1744881600000|2025-04-17 09:20:00|6673.3|6658.3|6673.3|6658.3|6673.8|6658.8|6671.3|6656.3|0
1744881900000|2025-04-17 09:25:00|6672.3|6657.3|6673.4|6658.4|6674.3|6659.3|6671.8|6656.8|0
1744882200000|2025-04-17 09:30:00|6673.9|6658.9|6673.4|6658.4|6673.9|6658.9|6672.4|6657.4|0
1744882500000|2025-04-17 09:35:00|6673.9|6658.9|6672.9|6657.9|6673.9|6658.9|6671.9|6656.9|0
1744882800000|2025-04-17 09:40:00|6672.8|6657.8|6670.9|6655.9|6673.4|6658.4|6670.9|6655.9|15
1744883100000|2025-04-17 09:45:00|6670.4|6655.4|6670.9|6655.9|6670.9|6655.9|6668.9|6653.9|0
1744883400000|2025-04-17 09:50:00|6671.4|6656.4|6676.9|6661.9|6677.4|6662.4|6668.4|6653.4|8
1744883700000|2025-04-17 09:55:00|6676.8|6661.8|6674.9|6659.9|6676.9|6661.9|6674.4|6659.4|0
1744884000000|2025-04-17 10:00:00|6675.4|6660.4|6673.9|6658.9|6675.9|6660.9|6672.9|6657.9|0
1744884300000|2025-04-17 10:05:00|6674.9|6659.9|6668.9|6653.9|6674.9|6659.9|6668.4|6653.4|41
1744884600000|2025-04-17 10:10:00|6669.4|6654.4|6669.4|6654.4|6671.4|6656.4|6668.4|6653.4|0
1744884900000|2025-04-17 10:15:00|6670.8|6655.8|6668.9|6653.9|6671.3|6656.3|6668.9|6653.9|0
1744885200000|2025-04-17 10:20:00|6669.4|6654.4|6670.9|6655.9|6672.4|6657.4|6668.9|6653.9|0
1744885500000|2025-04-17 10:25:00|6669.9|6654.9|6670.9|6655.9|6671.4|6656.4|6668.9|6653.9|0
1744885800000|2025-04-17 10:30:00|6671.9|6656.9|6672.9|6657.9|6673.9|6658.9|6671.9|6656.9|0
1744886100000|2025-04-17 10:35:00|6672.4|6657.4|6670.9|6655.9|6672.9|6657.9|6669.4|6654.4|4
1744886400000|2025-04-17 10:40:00|6670.4|6655.4|6670.4|6655.4|6670.9|6655.9|6669.9|6654.9|0
1744886700000|2025-04-17 10:45:00|6671.4|6656.4|6674.9|6659.9|6674.9|6659.9|6671.4|6656.4|0
1744887000000|2025-04-17 10:50:00|6674.4|6659.4|6670.9|6655.9|6674.4|6659.4|6670.4|6655.4|0
1744887300000|2025-04-17 10:55:00|6670.4|6655.4|6671.4|6656.4|6671.4|6656.4|6669.9|6654.9|4
1744887600000|2025-04-17 11:00:00|6672.9|6657.9|6672.9|6657.9|6673.9|6658.9|6671.4|6656.4|3
1744887900000|2025-04-17 11:05:00|6672.4|6657.4|6671.4|6656.4|6672.9|6657.9|6670.9|6655.9|5
1744888200000|2025-04-17 11:10:00|6672.4|6657.4|6670.9|6655.9|6672.9|6657.9|6669.9|6654.9|24
1744888500000|2025-04-17 11:15:00|6671.4|6656.4|6675|6660|6675.5|6660.5|6671.4|6656.4|8
1744888800000|2025-04-17 11:20:00|6676|6661|6679.9|6664.9|6680.4|6665.4|6676|6661|0
1744889100000|2025-04-17 11:25:00|6679.4|6664.4|6680|6665|6680.5|6665.5|6679.4|6664.4|3
1744889400000|2025-04-17 11:30:00|6685.9|6670.9|6683|6668|6686.9|6671.9|6683|6668|1
1744889700000|2025-04-17 11:35:00|6682|6667|6686|6671|6686|6671|6682|6667|0
1744890000000|2025-04-17 11:40:00|6682.4|6667.4|6677.4|6662.4|6682.4|6667.4|6677.4|6662.4|6
1744890300000|2025-04-17 11:45:00|6675.9|6660.9|6675.9|6660.9|6677.9|6662.9|6674.9|6659.9|0
1744890600000|2025-04-17 11:50:00|6675.4|6660.4|6670.9|6655.9|6675.9|6660.9|6670.4|6655.4|0
1744890900000|2025-04-17 11:55:00|6672.4|6657.4|6673.4|6658.4|6675.9|6660.9|6670.4|6655.4|2
1744891200000|2025-04-17 12:00:00|6674.4|6659.4|6684.5|6669.5|6687.5|6672.5|6673.9|6658.9|5
1744891500000|2025-04-17 12:05:00|6685|6670|6679.9|6664.9|6686.5|6671.5|6678.9|6663.9|2
1744891800000|2025-04-17 12:10:00|6680|6665|6684.4|6669.4|6684.4|6669.4|6678|6663|1
1744892100000|2025-04-17 12:15:00|6681.4|6666.4|6665.9|6650.9|6684.4|6669.4|6665.9|6650.9|42
1744892400000|2025-04-17 12:20:00|6665.4|6650.4|6677.4|6662.4|6683.8|6668.8|6663.9|6648.9|32
1744892700000|2025-04-17 12:25:00|6677.9|6662.9|6683.4|6668.4|6685.3|6670.3|6676.4|6661.4|35
1744893000000|2025-04-17 12:30:00|6683.9|6668.9|6684.9|6669.9|6687.4|6672.4|6680.9|6665.9|7
1744893300000|2025-04-17 12:35:00|6684.4|6669.4|6687.9|6672.9|6690.4|6675.4|6683.4|6668.4|15
1744893600000|2025-04-17 12:40:00|6688.9|6673.9|6709.3|6694.3|6714.4|6699.4|6688.4|6673.4|60
1744893900000|2025-04-17 12:45:00|6708.9|6693.9|6702.8|6687.8|6709.4|6694.4|6700.9|6685.9|17
1744894200000|2025-04-17 12:50:00|6703.3|6688.3|6704.4|6689.4|6712.3|6697.3|6700.8|6685.8|7
1744894500000|2025-04-17 12:55:00|6704.9|6689.9|6705.4|6690.4|6706.4|6691.4|6699.9|6684.9|5
1744894800000|2025-04-17 13:00:00|6705.9|6690.9|6704.9|6689.9|6710.4|6695.4|6700.4|6685.4|24
1744895100000|2025-04-17 13:05:00|6705.4|6690.4|6701.8|6686.8|6707.5|6692.5|6701.8|6686.8|43
1744895400000|2025-04-17 13:10:00|6700.8|6685.8|6709.7|6694.7|6709.7|6694.7|6700.4|6685.4|77
1744895700000|2025-04-17 13:15:00|6708.7|6693.7|6711.7|6696.7|6719.7|6704.7|6708.2|6693.2|43
1744896000000|2025-04-17 13:20:00|6710.7|6695.7|6710.6|6695.6|6713.7|6698.7|6710.1|6695.1|145
1744896300000|2025-04-17 13:25:00|6710.1|6695.1|6711.7|6696.7|6713.2|6698.2|6708.6|6693.6|35
1744896600000|2025-04-17 13:30:00|6712.2|6697.2|6715.6|6700.6|6720.7|6705.7|6711.7|6696.7|12
1744896900000|2025-04-17 13:35:00|6715.2|6700.2|6715.6|6700.6|6720.2|6705.2|6709.7|6694.7|56
1744897200000|2025-04-17 13:40:00|6716.1|6701.1|6723.2|6708.2|6725.2|6710.2|6715.1|6700.1|53
1744897500000|2025-04-17 13:45:00|6724.7|6709.7|6720.1|6705.1|6725.2|6710.2|6715.1|6700.1|47
1744897800000|2025-04-17 13:50:00|6719.6|6704.6|6703.1|6688.1|6719.6|6704.6|6702.6|6687.6|12
1744898100000|2025-04-17 13:55:00|6704.1|6689.1|6711.2|6696.2|6712.7|6697.7|6703.6|6688.6|13
1744898400000|2025-04-17 14:00:00|6711.7|6696.7|6713.2|6698.2|6716.7|6701.7|6709.2|6694.2|18
1744898700000|2025-04-17 14:05:00|6713.7|6698.7|6713.7|6698.7|6715.7|6700.7|6709.7|6694.7|58
1744899000000|2025-04-17 14:10:00|6711.2|6696.2|6714.8|6699.8|6714.8|6699.8|6710.2|6695.2|34
1744899300000|2025-04-17 14:15:00|6715.3|6700.3|6714.9|6699.9|6715.4|6700.4|6706.9|6691.9|99
1744899600000|2025-04-17 14:20:00|6715.4|6700.4|6711.9|6696.9|6720.9|6705.9|6711.4|6696.4|62
1744899900000|2025-04-17 14:25:00|6710.9|6695.9|6709.4|6694.4|6711.9|6696.9|6706.9|6691.9|39
1744900200000|2025-04-17 14:30:00|6710.4|6695.4|6699|6684|6711.4|6696.4|6693|6678|84
1744900500000|2025-04-17 14:35:00|6698.5|6683.5|6703.9|6688.9|6705.9|6690.9|6698|6683|32
1744900800000|2025-04-17 14:40:00|6705.4|6690.4|6712.5|6697.5|6713.5|6698.5|6704.4|6689.4|62
1744901100000|2025-04-17 14:45:00|6712|6697|6704|6689|6712|6697|6703|6688|22
1744901400000|2025-04-17 14:50:00|6705.5|6690.5|6701.5|6686.5|6706|6691|6692|6677|35
1744901700000|2025-04-17 14:55:00|6701|6686|6705|6690|6705|6690|6699.5|6684.5|14
1744902000000|2025-04-17 15:00:00|6705.5|6690.5|6712|6697|6712.5|6697.5|6705.5|6690.5|8
1744902300000|2025-04-17 15:05:00|6712.5|6697.5|6709.5|6694.5|6714|6699|6709|6694|11
1744902600000|2025-04-17 15:10:00|6710|6695|6707.9|6692.9|6710|6695|6699.4|6684.4|38
1744902900000|2025-04-17 15:15:00|6706.9|6691.9|6708|6693|6709.4|6694.4|6705.5|6690.5|14
1744903200000|2025-04-17 15:20:00|6707.9|6692.9|6704.9|6689.9|6708.9|6693.9|6702.9|6687.9|5
1744903500000|2025-04-17 15:25:00|6704|6689|6710.9|6695.9|6710.9|6695.9|6703.9|6688.9|12
1744903800000|2025-04-17 15:30:00|6710.4|6695.4|6707|6692|6712|6697|6707|6692|45
1744904100000|2025-04-17 15:35:00|6706.5|6691.5|6705|6690|6706.5|6691.5|6703|6688|7
1744904400000|2025-04-17 15:40:00|6704.5|6689.5|6701|6686|6705|6690|6698.9|6683.9|31
1744904700000|2025-04-17 15:45:00|6701.5|6686.5|6703|6688|6704.5|6689.5|6697.5|6682.5|13
1744905000000|2025-04-17 15:50:00|6701.5|6686.5|6702|6687|6704.5|6689.5|6701.5|6686.5|2
1744905300000|2025-04-17 15:55:00|6702.5|6687.5|6701.9|6686.9|6704.9|6689.9|6701.5|6686.5|56
1744905600000|2025-04-17 16:00:00|6702.4|6687.4|6698.9|6683.9|6705.4|6690.4|6692.9|6677.9|10
1744905900000|2025-04-17 16:05:00|6698.4|6683.4|6704.4|6689.4|6705.4|6690.4|6695.9|6680.9|6
1744906200000|2025-04-17 16:10:00|6702.4|6687.4|6705.4|6690.4|6705.4|6690.4|6701.4|6686.4|27
1744906500000|2025-04-17 16:15:00|6704.9|6689.9|6709.9|6694.9|6710.9|6695.9|6704.4|6689.4|0
1744906800000|2025-04-17 16:20:00|6709.4|6694.4|6709.9|6694.9|6713.4|6698.4|6708.4|6693.4|35
1744907100000|2025-04-17 16:25:00|6710.4|6695.4|6712.9|6697.9|6713.9|6698.9|6709.9|6694.9|1
1744907400000|2025-04-17 16:30:00|6713.9|6698.9|6715.3|6700.3|6715.4|6700.4|6710.4|6695.4|76
1744907700000|2025-04-17 16:35:00|6718.3|6703.3|6714.2|6699.2|6718.8|6703.8|6713.3|6698.3|42
1744908000000|2025-04-17 16:40:00|6714.3|6699.3|6709.8|6694.8|6714.8|6699.8|6706.8|6691.8|43
1744908300000|2025-04-17 16:45:00|6709.7|6694.7|6713.8|6698.8|6715.8|6700.8|6708.8|6693.8|59
1744908600000|2025-04-17 16:50:00|6714.3|6699.3|6714.7|6699.7|6717.3|6702.3|6713.8|6698.8|78
1744908900000|2025-04-17 16:55:00|6713.7|6698.7|6716.8|6701.8|6717.3|6702.3|6713.2|6698.2|43
1744909200000|2025-04-17 17:00:00|6716.3|6701.3|6717.8|6702.8|6718.8|6703.8|6711.8|6696.8|94
1744909500000|2025-04-17 17:05:00|6716.8|6701.8|6718.3|6703.3|6718.8|6703.8|6715.7|6700.7|44
1744909800000|2025-04-17 17:10:00|6717.3|6702.3|6722.3|6707.3|6723.3|6708.3|6716.7|6701.7|13
1744910100000|2025-04-17 17:15:00|6721.8|6706.8|6718.3|6703.3|6722.3|6707.3|6716.7|6701.7|40
1744910400000|2025-04-17 17:20:00|6717.8|6702.8|6717.3|6702.3|6719.8|6704.8|6715.3|6700.3|61
1744910700000|2025-04-17 17:25:00|6716.3|6701.3|6714.3|6699.3|6716.8|6701.8|6713.3|6698.3|5
1744911000000|2025-04-17 17:30:00|6714.8|6699.8|6712.4|6697.4|6716.8|6701.8|6712.3|6697.3|18
1744911300000|2025-04-17 17:35:00|6712.8|6697.8|6709.8|6694.8|6713.9|6698.9|6709.3|6694.3|176
1744911600000|2025-04-17 17:40:00|6710.3|6695.3|6710.8|6695.8|6710.8|6695.8|6708.3|6693.3|84
1744911900000|2025-04-17 17:45:00|6711.3|6696.3|6705.8|6690.8|6712.8|6697.8|6705.3|6690.3|17
1744912200000|2025-04-17 17:50:00|6706.3|6691.3|6705.3|6690.3|6708.8|6693.8|6705.3|6690.3|51
1744912500000|2025-04-17 17:55:00|6705.8|6690.8|6711.3|6696.3|6712.8|6697.8|6705.8|6690.8|69
1744912800000|2025-04-17 18:00:00|6711.8|6696.8|6708.8|6693.8|6711.8|6696.8|6706.8|6691.8|137
1744913100000|2025-04-17 18:05:00|6708.9|6693.9|6721.5|6706.5|6723.4|6708.4|6708.8|6693.8|171
1744913400000|2025-04-17 18:10:00|6722|6707|6716.5|6701.5|6724.9|6709.9|6715.9|6700.9|418
1744913700000|2025-04-17 18:15:00|6715.9|6700.9|6715|6700|6715.9|6700.9|6710.4|6695.4|180
1745197200000|2025-04-21 01:00:00|6729.4|6714.4|6716.9|6701.9|6739.9|6724.9|6716.4|6701.4|131
1745197500000|2025-04-21 01:05:00|6716.8|6701.8|6710.5|6695.5|6719.9|6704.9|6709.9|6694.9|46
1745197800000|2025-04-21 01:10:00|6711.4|6696.4|6702.9|6687.9|6711.5|6696.5|6702.9|6687.9|83
1745198100000|2025-04-21 01:15:00|6704.4|6689.4|6700|6685|6705.4|6690.4|6699.9|6684.9|43
1745198400000|2025-04-21 01:20:00|6699.5|6684.5|6692.6|6677.6|6700.5|6685.5|6689.1|6674.1|151
1745198700000|2025-04-21 01:25:00|6691.6|6676.6|6691.1|6676.1|6693.6|6678.6|6689.1|6674.1|17
1745199000000|2025-04-21 01:30:00|6756.4|6741.4|6756.5|6741.5|6758.7|6743.7|6755|6740|11
1745199300000|2025-04-21 01:35:00|6756.2|6741.2|6763|6748|6763|6748|6755.5|6740.5|5
1745199600000|2025-04-21 01:40:00|6762.5|6747.5|6765|6750|6767.2|6752.2|6762.5|6747.5|15
1745199900000|2025-04-21 01:45:00|6700.1|6685.1|6705.1|6690.1|6706.6|6691.6|6700.1|6685.1|8
1745200200000|2025-04-21 01:50:00|6704.6|6689.6|6704.6|6689.6|6706.6|6691.6|6703.6|6688.6|8
1745200500000|2025-04-21 01:55:00|6705.6|6690.6|6705.6|6690.6|6708.6|6693.6|6704.1|6689.1|7
1745200800000|2025-04-21 02:00:00|6706.1|6691.1|6704.6|6689.6|6706.6|6691.6|6704.1|6689.1|9
1745201100000|2025-04-21 02:05:00|6706.1|6691.1|6707.5|6692.5|6710.1|6695.1|6706.1|6691.1|19
1745201400000|2025-04-21 02:10:00|6708|6693|6711.6|6696.6|6713.5|6698.5|6707|6692|18
1745201700000|2025-04-21 02:15:00|6711.5|6696.5|6707.1|6692.1|6711.5|6696.5|6707.1|6692.1|2
1745202000000|2025-04-21 02:20:00|6707.6|6692.6|6705.6|6690.6|6707.6|6692.6|6705.6|6690.6|6
1745202300000|2025-04-21 02:25:00|6706.6|6691.6|6707.6|6692.6|6707.6|6692.6|6706.6|6691.6|1
1745202600000|2025-04-21 02:30:00|6771.2|6756.2|6767.2|6752.2|6771.2|6756.2|6765.5|6750.5|15
1745202900000|2025-04-21 02:35:00|6766.8|6751.8|6764.5|6749.5|6767|6752|6761.3|6746.3|9
1745203200000|2025-04-21 02:40:00|6765.5|6750.5|6763.8|6748.8|6765.8|6750.8|6763.3|6748.3|7
1745203500000|2025-04-21 02:45:00|6699.2|6684.2|6703.6|6688.6|6703.7|6688.7|6698.7|6683.7|14
1745203800000|2025-04-21 02:50:00|6703.7|6688.7|6709.2|6694.2|6709.2|6694.2|6703.7|6688.7|5
1745204100000|2025-04-21 02:55:00|6709.1|6694.1|6708.2|6693.2|6709.2|6694.2|6707.6|6692.6|1
1745204400000|2025-04-21 03:00:00|6708.6|6693.6|6703.7|6688.7|6708.6|6693.6|6703.7|6688.7|3
1745204700000|2025-04-21 03:05:00|6705.2|6690.2|6705.7|6690.7|6705.7|6690.7|6703.7|6688.7|5
1745205000000|2025-04-21 03:10:00|6705.2|6690.2|6705.7|6690.7|6706.6|6691.6|6705.2|6690.2|3
1745205300000|2025-04-21 03:15:00|6706.2|6691.2|6704.2|6689.2|6707.1|6692.1|6703.7|6688.7|2
1745205600000|2025-04-21 03:20:00|6703.7|6688.7|6709.2|6694.2|6709.2|6694.2|6703.7|6688.7|5
1745205900000|2025-04-21 03:25:00|6709.7|6694.7|6712.2|6697.2|6714.7|6699.7|6709.7|6694.7|3
1745206200000|2025-04-21 03:30:00|6710.7|6695.7|6710.7|6695.7|6710.7|6695.7|6710.2|6695.2|1
1745206500000|2025-04-21 03:35:00|6711.2|6696.2|6711.2|6696.2|6711.2|6696.2|6710.7|6695.7|4
1745206800000|2025-04-21 03:40:00|6710.7|6695.7|6710.2|6695.2|6711.2|6696.2|6709.7|6694.7|0
1745207100000|2025-04-21 03:45:00|6710.7|6695.7|6711.3|6696.3|6711.8|6696.8|6709.3|6694.3|4
1745207400000|2025-04-21 03:50:00|6710.8|6695.8|6711.3|6696.3|6711.3|6696.3|6710.3|6695.3|1
1745207700000|2025-04-21 03:55:00|6710.8|6695.8|6711.8|6696.8|6713.8|6698.8|6710.8|6695.8|9
1745208000000|2025-04-21 04:00:00|6711.3|6696.3|6710.8|6695.8|6712.3|6697.3|6710.8|6695.8|6
1745208300000|2025-04-21 04:05:00|6710.3|6695.3|6713.3|6698.3|6713.3|6698.3|6709.8|6694.8|2
1745208600000|2025-04-21 04:10:00|6712.3|6697.3|6710.8|6695.8|6712.3|6697.3|6710.8|6695.8|1
1745208900000|2025-04-21 04:15:00|6710.3|6695.3|6709.8|6694.8|6711.3|6696.3|6709.8|6694.8|3
1745209200000|2025-04-21 04:20:00|6710.3|6695.3|6710.3|6695.3|6710.8|6695.8|6710.3|6695.3|2
1745209500000|2025-04-21 04:25:00|6709.8|6694.8|6709.9|6694.9|6710.3|6695.3|6709.4|6694.4|2
1745209800000|2025-04-21 04:30:00|6710.3|6695.3|6709.8|6694.8|6710.9|6695.9|6709.3|6694.3|3
1745210100000|2025-04-21 04:35:00|6710.4|6695.4|6709.9|6694.9|6710.9|6695.9|6709.9|6694.9|1
1745210400000|2025-04-21 04:40:00|6709.4|6694.4|6708.4|6693.4|6709.8|6694.8|6708.4|6693.4|3
1745210700000|2025-04-21 04:45:00|6708.9|6693.9|6710.4|6695.4|6710.8|6695.8|6708.9|6693.9|1
1745211000000|2025-04-21 04:50:00|6710.8|6695.8|6710.4|6695.4|6710.9|6695.9|6710.4|6695.4|2
1745211300000|2025-04-21 04:55:00|6710.9|6695.9|6712.9|6697.9|6712.9|6697.9|6710.4|6695.4|1
1745211600000|2025-04-21 05:00:00|6713.4|6698.4|6714.9|6699.9|6714.9|6699.9|6713.4|6698.4|2
1745211900000|2025-04-21 05:05:00|6714.4|6699.4|6714.9|6699.9|6715.4|6700.4|6714.4|6699.4|1
1745212200000|2025-04-21 05:10:00|6714.4|6699.4|6717.9|6702.9|6717.9|6702.9|6714.4|6699.4|4
1745212500000|2025-04-21 05:15:00|6717.4|6702.4|6716.9|6701.9|6717.4|6702.4|6715.9|6700.9|3
1745212800000|2025-04-21 05:20:00|6717.9|6702.9|6716.4|6701.4|6717.9|6702.9|6715.9|6700.9|1
1745213100000|2025-04-21 05:25:00|6715.4|6700.4|6716.4|6701.4|6716.4|6701.4|6714.4|6699.4|3
1745213400000|2025-04-21 05:30:00|6717.9|6702.9|6717.9|6702.9|6717.9|6702.9|6717.9|6702.9|2
1745213700000|2025-04-21 05:35:00|6717.4|6702.4|6719|6704|6719.4|6704.4|6716.4|6701.4|72
1745214000000|2025-04-21 05:40:00|6718.9|6703.9|6722.9|6707.9|6722.9|6707.9|6718.4|6703.4|18
1745214300000|2025-04-21 05:45:00|6722.4|6707.4|6720.9|6705.9|6722.4|6707.4|6718.4|6703.4|34
1745214600000|2025-04-21 05:50:00|6719.9|6704.9|6719.9|6704.9|6720.4|6705.4|6718.9|6703.9|16
1745214900000|2025-04-21 05:55:00|6720.9|6705.9|6721.4|6706.4|6722.4|6707.4|6720.4|6705.4|5
1745215200000|2025-04-21 06:00:00|6720.9|6705.9|6720.4|6705.4|6722.9|6707.9|6717.5|6702.5|21
1745215500000|2025-04-21 06:05:00|6720.9|6705.9|6718.4|6703.4|6721.4|6706.4|6716.4|6701.4|58
1745215800000|2025-04-21 06:10:00|6718.5|6703.5|6721.4|6706.4|6721.9|6706.9|6718|6703|35
1745216100000|2025-04-21 06:15:00|6722.9|6707.9|6724.4|6709.4|6724.9|6709.9|6720.9|6705.9|33
1745216400000|2025-04-21 06:20:00|6723.9|6708.9|6728.4|6713.4|6728.9|6713.9|6723.9|6708.9|4
1745216700000|2025-04-21 06:25:00|6727.9|6712.9|6725.9|6710.9|6728|6713|6725.9|6710.9|4
1745217000000|2025-04-21 06:30:00|6726|6711|6723.5|6708.5|6727.4|6712.4|6723.5|6708.5|10
1745217300000|2025-04-21 06:35:00|6723.9|6708.9|6727|6712|6727|6712|6723|6708|6
1745217600000|2025-04-21 06:40:00|6726.9|6711.9|6728.5|6713.5|6730.4|6715.4|6726|6711|7
1745217900000|2025-04-21 06:45:00|6728|6713|6729.9|6714.9|6730.9|6715.9|6728|6713|3
1745218200000|2025-04-21 06:50:00|6729.4|6714.4|6728.4|6713.4|6729.4|6714.4|6727|6712|10
1745218500000|2025-04-21 06:55:00|6727.9|6712.9|6731|6716|6731|6716|6727.4|6712.4|12
1745218800000|2025-04-21 07:00:00|6730.5|6715.5|6730.5|6715.5|6732|6717|6729.5|6714.5|16
1745219100000|2025-04-21 07:05:00|6730.4|6715.4|6736.4|6721.4|6736.4|6721.4|6730.4|6715.4|7
1745219400000|2025-04-21 07:10:00|6736.5|6721.5|6737.5|6722.5|6737.5|6722.5|6734.5|6719.5|14
1745219700000|2025-04-21 07:15:00|6738|6723|6737|6722|6738|6723|6737|6722|10
1745220000000|2025-04-21 07:20:00|6737.5|6722.5|6739.5|6724.5|6740.5|6725.5|6737.5|6722.5|5
1745220300000|2025-04-21 07:25:00|6740|6725|6740.5|6725.5|6740.5|6725.5|6739.5|6724.5|2
1745220600000|2025-04-21 07:30:00|6739.5|6724.5|6741.5|6726.5|6741.5|6726.5|6739.5|6724.5|82
1745220900000|2025-04-21 07:35:00|6741|6726|6737.5|6722.5|6741|6726|6737|6722|22
1745221200000|2025-04-21 07:40:00|6738|6723|6738.5|6723.5|6738.9|6723.9|6738|6723|8
1745221500000|2025-04-21 07:45:00|6739|6724|6737.5|6722.5|6739|6724|6736.5|6721.5|10
1745221800000|2025-04-21 07:50:00|6736.5|6721.5|6736.5|6721.5|6737|6722|6735.5|6720.5|3
1745222100000|2025-04-21 07:55:00|6737.5|6722.5|6735.4|6720.4|6737.5|6722.5|6735.4|6720.4|12
1745222400000|2025-04-21 08:00:00|6735.9|6720.9|6735.5|6720.5|6738.4|6723.4|6734.9|6719.9|17
1745222700000|2025-04-21 08:05:00|6735.4|6720.4|6734.9|6719.9|6736.4|6721.4|6734.4|6719.4|12
1745223000000|2025-04-21 08:10:00|6734.5|6719.5|6733.5|6718.5|6734.5|6719.5|6731.4|6716.4|146
1745223300000|2025-04-21 08:15:00|6733.4|6718.4|6730|6715|6733.4|6718.4|6728.5|6713.5|63
1745223600000|2025-04-21 08:20:00|6730.5|6715.5|6732.5|6717.5|6732.5|6717.5|6729|6714|4
1745223900000|2025-04-21 08:25:00|6733.5|6718.5|6735.5|6720.5|6735.5|6720.5|6732|6717|11
1745224200000|2025-04-21 08:30:00|6735|6720|6733.5|6718.5|6735.5|6720.5|6733|6718|6
1745224500000|2025-04-21 08:35:00|6734|6719|6736.5|6721.5|6736.5|6721.5|6732.5|6717.5|5
1745224800000|2025-04-21 08:40:00|6736|6721|6735.5|6720.5|6736.5|6721.5|6735.5|6720.5|6
1745225100000|2025-04-21 08:45:00|6734.5|6719.5|6735.5|6720.5|6736|6721|6734|6719|2
1745225400000|2025-04-21 08:50:00|6735|6720|6736.5|6721.5|6736.5|6721.5|6735|6720|6
1745225700000|2025-04-21 08:55:00|6737|6722|6735|6720|6737|6722|6735|6720|6
1745226000000|2025-04-21 09:00:00|6735.5|6720.5|6732.5|6717.5|6735.5|6720.5|6729.5|6714.5|10
1745226300000|2025-04-21 09:05:00|6731.5|6716.5|6732.5|6717.5|6735.5|6720.5|6729.5|6714.5|24
1745226600000|2025-04-21 09:10:00|6730.6|6715.6|6732.5|6717.5|6732.5|6717.5|6730|6715|15
1745226900000|2025-04-21 09:15:00|6733.5|6718.5|6732.5|6717.5|6735.5|6720.5|6732.5|6717.5|11
1745227200000|2025-04-21 09:20:00|6731.5|6716.5|6729.6|6714.6|6733|6718|6729.1|6714.1|17
1745227500000|2025-04-21 09:25:00|6730.1|6715.1|6727|6712|6732|6717|6724.6|6709.6|39
1745227800000|2025-04-21 09:30:00|6731|6716|6730.5|6715.5|6731.1|6716.1|6728.1|6713.1|5
1745228100000|2025-04-21 09:35:00|6731.1|6716.1|6731.6|6716.6|6734|6719|6730.6|6715.6|6
1745228400000|2025-04-21 09:40:00|6730|6715|6728.1|6713.1|6730.1|6715.1|6728.1|6713.1|12
1745228700000|2025-04-21 09:45:00|6729.6|6714.6|6729.5|6714.5|6731|6716|6729.1|6714.1|13
1745229000000|2025-04-21 09:50:00|6729.6|6714.6|6728.6|6713.6|6729.6|6714.6|6725.1|6710.1|9
1745229300000|2025-04-21 09:55:00|6729.1|6714.1|6731.6|6716.6|6731.6|6716.6|6728.6|6713.6|13
1745229600000|2025-04-21 10:00:00|6731.1|6716.1|6734.1|6719.1|6734.6|6719.6|6730.6|6715.6|9
1745229900000|2025-04-21 10:05:00|6735|6720|6732.1|6717.1|6735.6|6720.6|6732.1|6717.1|18
1745230200000|2025-04-21 10:10:00|6733.1|6718.1|6736.6|6721.6|6737.6|6722.6|6733.1|6718.1|9
1745230500000|2025-04-21 10:15:00|6737.6|6722.6|6736.1|6721.1|6738.6|6723.6|6736.1|6721.1|34
1745230800000|2025-04-21 10:20:00|6737.1|6722.1|6738.1|6723.1|6738.1|6723.1|6736.6|6721.6|4
1745231100000|2025-04-21 10:25:00|6738.6|6723.6|6740.1|6725.1|6740.6|6725.6|6738.1|6723.1|5
1745231400000|2025-04-21 10:30:00|6740.6|6725.6|6739.6|6724.6|6741.6|6726.6|6738.6|6723.6|24
1745231700000|2025-04-21 10:35:00|6740.1|6725.1|6743.6|6728.6|6745.1|6730.1|6740.1|6725.1|91
1745232000000|2025-04-21 10:40:00|6743.1|6728.1|6741.6|6726.6|6743.1|6728.1|6740.6|6725.6|11
1745232300000|2025-04-21 10:45:00|6741.1|6726.1|6742.1|6727.1|6742.1|6727.1|6738.7|6723.7|3
1745232600000|2025-04-21 10:50:00|6742.6|6727.6|6742.1|6727.1|6744.1|6729.1|6741.6|6726.6|10
1745232900000|2025-04-21 10:55:00|6741.6|6726.6|6743.6|6728.6|6744.1|6729.1|6741.6|6726.6|7
1745233200000|2025-04-21 11:00:00|6744.1|6729.1|6745.1|6730.1|6747.1|6732.1|6741.6|6726.6|25
1745233500000|2025-04-21 11:05:00|6744.7|6729.7|6741.7|6726.7|6746.6|6731.6|6741.7|6726.7|136
1745233800000|2025-04-21 11:10:00|6742.6|6727.6|6738.7|6723.7|6743.1|6728.1|6737.7|6722.7|14
1745234100000|2025-04-21 11:15:00|6738.2|6723.2|6737.3|6722.3|6739.7|6724.7|6737.3|6722.3|21
1745234400000|2025-04-21 11:20:00|6737.8|6722.8|6735.3|6720.3|6738.7|6723.7|6734.8|6719.8|7
1745234700000|2025-04-21 11:25:00|6735.2|6720.2|6738.2|6723.2|6738.7|6723.7|6734.8|6719.8|5
1745235000000|2025-04-21 11:30:00|6738.7|6723.7|6736.3|6721.3|6740.2|6725.2|6735.2|6720.2|22
1745235300000|2025-04-21 11:35:00|6736.7|6721.7|6739.7|6724.7|6741.2|6726.2|6736.7|6721.7|9
1745235600000|2025-04-21 11:40:00|6740.2|6725.2|6742.2|6727.2|6743.7|6728.7|6739.7|6724.7|6
1745235900000|2025-04-21 11:45:00|6741.7|6726.7|6740.7|6725.7|6743.2|6728.2|6740.3|6725.3|6
1745236200000|2025-04-21 11:50:00|6739.3|6724.3|6738.3|6723.3|6739.8|6724.8|6736.3|6721.3|10
1745236500000|2025-04-21 11:55:00|6738.8|6723.8|6740.7|6725.7|6741.2|6726.2|6738.3|6723.3|22
1745236800000|2025-04-21 12:00:00|6740.8|6725.8|6746.7|6731.7|6747.7|6732.7|6740.8|6725.8|55
1745237100000|2025-04-21 12:05:00|6747.2|6732.2|6748.3|6733.3|6751.7|6736.7|6746.7|6731.7|38
1745237400000|2025-04-21 12:10:00|6747.8|6732.8|6750.8|6735.8|6750.8|6735.8|6747.2|6732.2|52
1745237700000|2025-04-21 12:15:00|6750.7|6735.7|6729.9|6714.9|6751.3|6736.3|6727.9|6712.9|237
1745238000000|2025-04-21 12:20:00|6729.4|6714.4|6739.3|6724.3|6739.8|6724.8|6723.5|6708.5|67
1745238300000|2025-04-21 12:25:00|6738.8|6723.8|6738.9|6723.9|6742.9|6727.9|6736.8|6721.8|53
1745238600000|2025-04-21 12:30:00|6739.3|6724.3|6734.4|6719.4|6740.8|6725.8|6730.4|6715.4|63
1745238900000|2025-04-21 12:35:00|6733.9|6718.9|6734.4|6719.4|6736.9|6721.9|6730.4|6715.4|71
1745239200000|2025-04-21 12:40:00|6734.9|6719.9|6736.9|6721.9|6738.3|6723.3|6732.4|6717.4|69
1745239500000|2025-04-21 12:45:00|6737.4|6722.4|6736.9|6721.9|6739.4|6724.4|6734.9|6719.9|26
1745239800000|2025-04-21 12:50:00|6737.4|6722.4|6720|6705|6739.9|6724.9|6720|6705|110
1745240100000|2025-04-21 12:55:00|6721.5|6706.5|6706.1|6691.1|6722.5|6707.5|6703.1|6688.1|174
1745240400000|2025-04-21 13:00:00|6706.2|6691.2|6702.7|6687.7|6708.6|6693.6|6697.2|6682.2|110
1745240700000|2025-04-21 13:05:00|6702.2|6687.2|6707.2|6692.2|6707.2|6692.2|6699.2|6684.2|46
1745241000000|2025-04-21 13:10:00|6705.2|6690.2|6697.7|6682.7|6706.2|6691.2|6694.2|6679.2|136
1745241300000|2025-04-21 13:15:00|6698.2|6683.2|6694.7|6679.7|6701.2|6686.2|6693.7|6678.7|77
1745241600000|2025-04-21 13:20:00|6694.2|6679.2|6696.1|6681.1|6698.7|6683.7|6693.7|6678.7|48
1745241900000|2025-04-21 13:25:00|6696.6|6681.6|6696.2|6681.2|6700.6|6685.6|6694.7|6679.7|66
1745242200000|2025-04-21 13:30:00|6698.2|6683.2|6695.2|6680.2|6703.6|6688.6|6694.2|6679.2|237
1745242500000|2025-04-21 13:35:00|6694.7|6679.7|6700.2|6685.2|6700.7|6685.7|6693.7|6678.7|229
1745242800000|2025-04-21 13:40:00|6700.7|6685.7|6697.3|6682.3|6700.7|6685.7|6693.7|6678.7|253
1745243100000|2025-04-21 13:45:00|6697.8|6682.8|6703.7|6688.7|6706.7|6691.7|6695.3|6680.3|178
1745243400000|2025-04-21 13:50:00|6703.2|6688.2|6703.2|6688.2|6705.2|6690.2|6699.2|6684.2|117
1745243700000|2025-04-21 13:55:00|6702.7|6687.7|6697.7|6682.7|6705.7|6690.7|6694.2|6679.2|125
1745244000000|2025-04-21 14:00:00|6698.2|6683.2|6693.8|6678.8|6699.2|6684.2|6693.7|6678.7|129
1745244300000|2025-04-21 14:05:00|6694.3|6679.3|6681.3|6666.3|6694.3|6679.3|6674.3|6659.3|359
1745244600000|2025-04-21 14:10:00|6682.3|6667.3|6679.8|6664.8|6685.8|6670.8|6679.3|6664.3|114
1745244900000|2025-04-21 14:15:00|6679.3|6664.3|6676|6661|6681.8|6666.8|6672|6657|265
1745245200000|2025-04-21 14:20:00|6675.5|6660.5|6671.4|6656.4|6678.9|6663.9|6671|6656|150
1745245500000|2025-04-21 14:25:00|6671.9|6656.9|6670|6655|6674|6659|6669.5|6654.5|69
1745245800000|2025-04-21 14:30:00|6670.5|6655.5|6680.5|6665.5|6680.5|6665.5|6669|6654|228
1745246100000|2025-04-21 14:35:00|6682|6667|6677.5|6662.5|6682.9|6667.9|6674.5|6659.5|81
1745246400000|2025-04-21 14:40:00|6677|6662|6672|6657|6678|6663|6670.5|6655.5|129
1745246700000|2025-04-21 14:45:00|6672.5|6657.5|6672|6657|6676.5|6661.5|6669|6654|86
1745247000000|2025-04-21 14:50:00|6671.5|6656.5|6672|6657|6672.5|6657.5|6669|6654|49
1745247300000|2025-04-21 14:55:00|6671.5|6656.5|6669.9|6654.9|6674.5|6659.5|6669.4|6654.4|101
1745247600000|2025-04-21 15:00:00|6669.4|6654.4|6667.9|6652.9|6672.9|6657.9|6667.9|6652.9|175
1745247900000|2025-04-21 15:05:00|6668.9|6653.9|6669.9|6654.9|6670.9|6655.9|6667.9|6652.9|66
1745248200000|2025-04-21 15:10:00|6669.4|6654.4|6675.4|6660.4|6676.8|6661.8|6669.4|6654.4|100
1745248500000|2025-04-21 15:15:00|6675.8|6660.8|6681.9|6666.9|6681.9|6666.9|6675.8|6660.8|101
1745248800000|2025-04-21 15:20:00|6682.9|6667.9|6682.4|6667.4|6684.9|6669.9|6681.9|6666.9|73
1745249100000|2025-04-21 15:25:00|6682.9|6667.9|6675|6660|6683.9|6668.9|6672.1|6657.1|65
1745249400000|2025-04-21 15:30:00|6675.5|6660.5|6651.5|6636.5|6677.5|6662.5|6650.5|6635.5|110
1745249700000|2025-04-21 15:35:00|6652|6637|6652|6637|6655|6640|6649.1|6634.1|140
1745250000000|2025-04-21 15:40:00|6652.5|6637.5|6652.1|6637.1|6653.6|6638.6|6647.1|6632.1|99
1745250300000|2025-04-21 15:45:00|6652.5|6637.5|6650.1|6635.1|6653|6638|6649.1|6634.1|106
1745250600000|2025-04-21 15:50:00|6651.1|6636.1|6649.5|6634.5|6653.5|6638.5|6645.1|6630.1|183
1745250900000|2025-04-21 15:55:00|6649.1|6634.1|6649.6|6634.6|6650.5|6635.5|6646.1|6631.1|98
1745251200000|2025-04-21 16:00:00|6648.6|6633.6|6660.5|6645.5|6660.5|6645.5|6648.6|6633.6|87
1745251500000|2025-04-21 16:05:00|6661|6646|6661.1|6646.1|6662.5|6647.5|6657.6|6642.6|41
1745251800000|2025-04-21 16:10:00|6662.1|6647.1|6659.6|6644.6|6663.1|6648.1|6658.6|6643.6|44
1745252100000|2025-04-21 16:15:00|6660.1|6645.1|6652.6|6637.6|6660.1|6645.1|6652.6|6637.6|128
1745252400000|2025-04-21 16:20:00|6652.1|6637.1|6637.2|6622.2|6652.1|6637.1|6635.7|6620.7|366
1745252700000|2025-04-21 16:25:00|6636.7|6621.7|6652.7|6637.7|6652.7|6637.7|6636.2|6621.2|137
1745253000000|2025-04-21 16:30:00|6652.8|6637.8|6654.2|6639.2|6656.7|6641.7|6652.8|6637.8|99
1745253300000|2025-04-21 16:35:00|6650.7|6635.7|6648.8|6633.8|6651.7|6636.7|6643.8|6628.8|82
1745253600000|2025-04-21 16:40:00|6648.3|6633.3|6646.8|6631.8|6649.8|6634.8|6643.8|6628.8|92
1745253900000|2025-04-21 16:45:00|6716.3|6701.3|6715.8|6700.8|6718.3|6703.3|6713.8|6698.8|127
1745254200000|2025-04-21 16:50:00|6713.8|6698.8|6715.5|6700.5|6717.5|6702.5|6713.5|6698.5|149
1745254500000|2025-04-21 16:55:00|6715.8|6700.8|6716.5|6701.5|6718|6703|6713.8|6698.8|104
1745254800000|2025-04-21 17:00:00|6716|6701|6729|6714|6730.3|6715.3|6716|6701|160
1745255100000|2025-04-21 17:05:00|6729.3|6714.3|6731.5|6716.5|6732.1|6717.1|6726.8|6711.8|123
1745255400000|2025-04-21 17:10:00|6732|6717|6731.6|6716.6|6732|6717|6726.6|6711.6|163
1745255700000|2025-04-21 17:15:00|6731.3|6716.3|6729.6|6714.6|6731.8|6716.8|6724.8|6709.8|112
1745256000000|2025-04-21 17:20:00|6729.8|6714.8|6723.3|6708.3|6730.3|6715.3|6721.8|6706.8|128
1745256300000|2025-04-21 17:25:00|6723.1|6708.1|6722.6|6707.6|6724.8|6709.8|6722.3|6707.3|48
1745256600000|2025-04-21 17:30:00|6722.3|6707.3|6722.8|6707.8|6725.3|6710.3|6719.6|6704.6|121
1745256900000|2025-04-21 17:35:00|6722.6|6707.6|6722.1|6707.1|6727.1|6712.1|6721.1|6706.1|76
1745257200000|2025-04-21 17:40:00|6722.3|6707.3|6723.1|6708.1|6725.6|6710.6|6721.3|6706.3|76
1745257500000|2025-04-21 17:45:00|6722.8|6707.8|6723.1|6708.1|6726.3|6711.3|6722.6|6707.6|90
1745257800000|2025-04-21 17:50:00|6722.8|6707.8|6723.6|6708.6|6725.6|6710.6|6721.3|6706.3|174
1745258100000|2025-04-21 17:55:00|6723.9|6708.9|6730.1|6715.1|6730.6|6715.6|6723.1|6708.1|262
1745258400000|2025-04-21 18:00:00|6730.6|6715.6|6727.6|6712.6|6731.6|6716.6|6724.6|6709.6|145
1745258700000|2025-04-21 18:05:00|6726.9|6711.9|6736.1|6721.1|6736.6|6721.6|6726.9|6711.9|302
1745259000000|2025-04-21 18:10:00|6735.1|6720.1|6773.1|6758.1|6773.9|6758.9|6734.1|6719.1|1221
1745259300000|2025-04-21 18:15:00|6773.4|6758.4|6772.8|6757.8|6778.9|6763.9|6766.4|6751.4|408
1745259600000|2025-04-21 18:20:00|6774.9|6759.9|6774.9|6759.9|6774.9|6759.9|6774.9|6759.9|0
1745283600000|2025-04-22 01:00:00|6703.3|6688.3|6689.3|6674.3|6703.7|6688.7|6682.8|6667.8|61
1745283900000|2025-04-22 01:05:00|6690.8|6675.8|6680.8|6665.8|6690.8|6675.8|6677.8|6662.8|18
1745284200000|2025-04-22 01:10:00|6679.8|6664.8|6680.8|6665.8|6681.8|6666.8|6677.3|6662.3|12
1745284500000|2025-04-22 01:15:00|6681.3|6666.3|6681.8|6666.8|6682.8|6667.8|6679.8|6664.8|5
1745284800000|2025-04-22 01:20:00|6682.8|6667.8|6683.8|6668.8|6688.3|6673.3|6681.8|6666.8|13
1745285100000|2025-04-22 01:25:00|6683.3|6668.3|6683.3|6668.3|6684.8|6669.8|6681.3|6666.3|5
1745285400000|2025-04-22 01:30:00|6683.8|6668.8|6690.8|6675.8|6691.8|6676.8|6683.8|6668.8|86
1745285700000|2025-04-22 01:35:00|6689.8|6674.8|6691.2|6676.2|6691.2|6676.2|6685.8|6670.8|5
1745286000000|2025-04-22 01:40:00|6691.7|6676.7|6688.7|6673.7|6691.7|6676.7|6686.7|6671.7|3
1745286300000|2025-04-22 01:45:00|6689.2|6674.2|6685.7|6670.7|6690.2|6675.2|6685.7|6670.7|4
1745286600000|2025-04-22 01:50:00|6684.2|6669.2|6682.2|6667.2|6688.2|6673.2|6682.2|6667.2|1
1745286900000|2025-04-22 01:55:00|6681.7|6666.7|6678.2|6663.2|6681.7|6666.7|6675.7|6660.7|3
1745287200000|2025-04-22 02:00:00|6677.7|6662.7|6672.2|6657.2|6677.7|6662.7|6671.8|6656.8|3
1745287500000|2025-04-22 02:05:00|6673.2|6658.2|6671.3|6656.3|6674.7|6659.7|6669.7|6654.7|18
1745287800000|2025-04-22 02:10:00|6672.2|6657.2|6672.7|6657.7|6676.2|6661.2|6670.8|6655.8|4
1745288100000|2025-04-22 02:15:00|6675.3|6660.3|6672.8|6657.8|6675.3|6660.3|6672.8|6657.8|3
1745288400000|2025-04-22 02:20:00|6673.2|6658.2|6671.8|6656.8|6674.3|6659.3|6670.3|6655.3|7
1745288700000|2025-04-22 02:25:00|6671.3|6656.3|6667.3|6652.3|6672.3|6657.3|6666.8|6651.8|4
1745289000000|2025-04-22 02:30:00|6667.8|6652.8|6673.8|6658.8|6674.7|6659.7|6667.3|6652.3|1
1745289300000|2025-04-22 02:35:00|6674.7|6659.7|6675.2|6660.2|6676.8|6661.8|6673.8|6658.8|0
1745289600000|2025-04-22 02:40:00|6674.3|6659.3|6671.7|6656.7|6675.7|6660.7|6671.7|6656.7|1
1745289900000|2025-04-22 02:45:00|6739.5|6724.5|6739.2|6724.2|6740.2|6725.2|6735|6720|8
1745290200000|2025-04-22 02:50:00|6739|6724|6738.8|6723.8|6741.3|6726.3|6737.8|6722.8|1
1745290500000|2025-04-22 02:55:00|6739|6724|6738.8|6723.8|6739.3|6724.3|6737.8|6722.8|0
1745290800000|2025-04-22 03:00:00|6737.8|6722.8|6737.3|6722.3|6738|6723|6736.3|6721.3|0
1745291100000|2025-04-22 03:05:00|6737|6722|6739.8|6724.8|6740.8|6725.8|6737|6722|3
1745291400000|2025-04-22 03:10:00|6739.5|6724.5|6735.8|6720.8|6740|6725|6735.3|6720.3|0
1745291700000|2025-04-22 03:15:00|6735.5|6720.5|6735.3|6720.3|6736.5|6721.5|6734.3|6719.3|1
1745292000000|2025-04-22 03:20:00|6734.8|6719.8|6736.5|6721.5|6736.5|6721.5|6731.8|6716.8|3
1745292300000|2025-04-22 03:25:00|6736.8|6721.8|6736.1|6721.1|6737.8|6722.8|6733.8|6718.8|5
1745292600000|2025-04-22 03:30:00|6734.8|6719.8|6737.1|6722.1|6737.1|6722.1|6734.8|6719.8|2
1745292900000|2025-04-22 03:35:00|6737.6|6722.6|6738.1|6723.1|6738.3|6723.3|6737.3|6722.3|0
1745293200000|2025-04-22 03:40:00|6738.3|6723.3|6735.1|6720.1|6738.3|6723.3|6734.3|6719.3|19
1745294400000|2025-04-22 04:00:00|6734.1|6719.1|6734.8|6719.8|6735.3|6720.3|6734.1|6719.1|10
1745294700000|2025-04-22 04:05:00|6730.8|6715.8|6733.3|6718.3|6733.3|6718.3|6730.8|6715.8|3
1745295000000|2025-04-22 04:10:00|6733.6|6718.6|6731.6|6716.6|6734.4|6719.4|6731.6|6716.6|3
1745296200000|2025-04-22 04:30:00|6732.6|6717.6|6733.1|6718.1|6734.4|6719.4|6732.1|6717.1|1
1745296500000|2025-04-22 04:35:00|6733.4|6718.4|6735.1|6720.1|6735.1|6720.1|6733.4|6718.4|1
1745298000000|2025-04-22 05:00:00|6733.9|6718.9|6734.6|6719.6|6735.6|6720.6|6733.9|6718.9|0
1745298300000|2025-04-22 05:05:00|6734.4|6719.4|6735.9|6720.9|6736.1|6721.1|6734.4|6719.4|1
1745298600000|2025-04-22 05:10:00|6734.9|6719.9|6735.1|6720.1|6735.1|6720.1|6734.4|6719.4|0
1745298900000|2025-04-22 05:15:00|6735.4|6720.4|6736.6|6721.6|6736.6|6721.6|6735.4|6720.4|0
1745299200000|2025-04-22 05:20:00|6736.4|6721.4|6736.7|6721.7|6738.1|6723.1|6736.4|6721.4|1
1745299500000|2025-04-22 05:25:00|6736.2|6721.2|6737.7|6722.7|6737.7|6722.7|6735.7|6720.7|1
1745299800000|2025-04-22 05:30:00|6738.2|6723.2|6737.7|6722.7|6738.2|6723.2|6736.4|6721.4|0
1745300100000|2025-04-22 05:35:00|6737.2|6722.2|6735.4|6720.4|6737.2|6722.2|6733.4|6718.4|27
1745300400000|2025-04-22 05:40:00|6735.7|6720.7|6736.7|6721.7|6736.9|6721.9|6735.7|6720.7|14
1745300700000|2025-04-22 05:45:00|6736.9|6721.9|6734.7|6719.7|6736.9|6721.9|6733.2|6718.2|6
1745301000000|2025-04-22 05:50:00|6734.9|6719.9|6734.7|6719.7|6735.2|6720.2|6732.4|6717.4|2
1745301300000|2025-04-22 05:55:00|6735.2|6720.2|6732.7|6717.7|6735.4|6720.4|6732.7|6717.7|0
1745301600000|2025-04-22 06:00:00|6732.4|6717.4|6740.1|6725.1|6741.1|6726.1|6727.2|6712.2|94
1745301900000|2025-04-22 06:05:00|6741.1|6726.1|6739.4|6724.4|6745.1|6730.1|6739.4|6724.4|10
1745302200000|2025-04-22 06:10:00|6739.6|6724.6|6740.9|6725.9|6741.9|6726.9|6739.4|6724.4|13
1745302500000|2025-04-22 06:15:00|6740.7|6725.7|6740.2|6725.2|6741.2|6726.2|6738.9|6723.9|4
1745302800000|2025-04-22 06:20:00|6739.9|6724.9|6740.9|6725.9|6741.6|6726.6|6736.4|6721.4|7
1745303100000|2025-04-22 06:25:00|6740.4|6725.4|6737.9|6722.9|6740.4|6725.4|6736.4|6721.4|5
1745303400000|2025-04-22 06:30:00|6737.7|6722.7|6728.9|6713.9|6737.7|6722.7|6728.4|6713.4|26
1745303700000|2025-04-22 06:35:00|6729.2|6714.2|6731.4|6716.4|6731.7|6716.7|6729.2|6714.2|7
1745304000000|2025-04-22 06:40:00|6730.9|6715.9|6734.2|6719.2|6735.9|6720.9|6729.7|6714.7|14
1745304300000|2025-04-22 06:45:00|6667.6|6652.6|6674.5|6659.5|6674.5|6659.5|6667.6|6652.6|19
1745304600000|2025-04-22 06:50:00|6675|6660|6675.1|6660.1|6675.5|6660.5|6673.1|6658.1|11
1745304900000|2025-04-22 06:55:00|6677.6|6662.6|6676|6661|6679|6664|6675|6660|15
1745305200000|2025-04-22 07:00:00|6678.5|6663.5|6679.5|6664.5|6683.5|6668.5|6678.5|6663.5|45
1745305500000|2025-04-22 07:05:00|6680.1|6665.1|6674.1|6659.1|6681.5|6666.5|6674.1|6659.1|5
1745305800000|2025-04-22 07:10:00|6674.6|6659.6|6673.1|6658.1|6674.6|6659.6|6673.1|6658.1|4
1745306100000|2025-04-22 07:15:00|6673.6|6658.6|6674.2|6659.2|6674.2|6659.2|6669.8|6654.8|29
1745306400000|2025-04-22 07:20:00|6673.6|6658.6|6670.2|6655.2|6674.2|6659.2|6668.8|6653.8|23
1745306700000|2025-04-22 07:25:00|6670.3|6655.3|6668.8|6653.8|6672.2|6657.2|6668.8|6653.8|47
1745307000000|2025-04-22 07:30:00|6668.4|6653.4|6665.8|6650.8|6669.8|6654.8|6664.8|6649.8|7
1745307300000|2025-04-22 07:35:00|6666.3|6651.3|6668.8|6653.8|6670.3|6655.3|6665.8|6650.8|3
1745307600000|2025-04-22 07:40:00|6667.4|6652.4|6668.3|6653.3|6670.4|6655.4|6667.4|6652.4|10
1745307900000|2025-04-22 07:45:00|6667.2|6652.2|6672.8|6657.8|6673.3|6658.3|6666.9|6651.9|24
1745308200000|2025-04-22 07:50:00|6672.3|6657.3|6675.8|6660.8|6677.8|6662.8|6672.3|6657.3|72
1745308500000|2025-04-22 07:55:00|6677.7|6662.7|6680.2|6665.2|6681.7|6666.7|6677.2|6662.2|22
1745308800000|2025-04-22 08:00:00|6679.7|6664.7|6686.2|6671.2|6686.2|6671.2|6678.7|6663.7|27
1745309100000|2025-04-22 08:05:00|6686.1|6671.1|6680.7|6665.7|6686.1|6671.1|6678.7|6663.7|25
1745309400000|2025-04-22 08:10:00|6681.2|6666.2|6681.7|6666.7|6684.7|6669.7|6680.7|6665.7|14
1745309700000|2025-04-22 08:15:00|6681.3|6666.3|6680.3|6665.3|6682.7|6667.7|6678.8|6663.8|15
1745310000000|2025-04-22 08:20:00|6681.3|6666.3|6682.3|6667.3|6683.8|6668.8|6680.3|6665.3|32
1745310300000|2025-04-22 08:25:00|6684.3|6669.3|6686.7|6671.7|6687.2|6672.2|6684.3|6669.3|7
1745310600000|2025-04-22 08:30:00|6686.2|6671.2|6693.1|6678.1|6696.6|6681.6|6686.2|6671.2|60
1745310900000|2025-04-22 08:35:00|6693.6|6678.6|6697.1|6682.1|6697.1|6682.1|6693.2|6678.2|18
1745311200000|2025-04-22 08:40:00|6695.6|6680.6|6693.1|6678.1|6697.1|6682.1|6692.2|6677.2|24
1745311500000|2025-04-22 08:45:00|6694.1|6679.1|6690.6|6675.6|6694.6|6679.6|6690.6|6675.6|19
1745311800000|2025-04-22 08:50:00|6691.1|6676.1|6687.6|6672.6|6691.6|6676.6|6687.6|6672.6|40
1745312100000|2025-04-22 08:55:00|6688.1|6673.1|6687.1|6672.1|6691.5|6676.5|6684.7|6669.7|41
1745312400000|2025-04-22 09:00:00|6687.5|6672.5|6689.6|6674.6|6694|6679|6687.5|6672.5|19
1745312700000|2025-04-22 09:05:00|6690.1|6675.1|6685.6|6670.6|6691.6|6676.6|6685.1|6670.1|11
1745313000000|2025-04-22 09:10:00|6685.1|6670.1|6688.2|6673.2|6689.1|6674.1|6683.7|6668.7|17
1745313300000|2025-04-22 09:15:00|6687.2|6672.2|6684.7|6669.7|6687.2|6672.2|6681.7|6666.7|16
1745313600000|2025-04-22 09:20:00|6684.2|6669.2|6681.7|6666.7|6685.7|6670.7|6680.6|6665.6|12
1745313900000|2025-04-22 09:25:00|6681.6|6666.6|6682.1|6667.1|6686.1|6671.1|6680.7|6665.7|38
1745314200000|2025-04-22 09:30:00|6680.7|6665.7|6685.7|6670.7|6685.7|6670.7|6678.2|6663.2|10
1745314500000|2025-04-22 09:35:00|6686.2|6671.2|6690.1|6675.1|6690.1|6675.1|6684.2|6669.2|56
1745314800000|2025-04-22 09:40:00|6688.7|6673.7|6687.6|6672.6|6689.6|6674.6|6687.1|6672.1|67
1745315100000|2025-04-22 09:45:00|6687.7|6672.7|6687.1|6672.1|6687.7|6672.7|6685.7|6670.7|13
1745315400000|2025-04-22 09:50:00|6686.7|6671.7|6690.1|6675.1|6691.1|6676.1|6685.2|6670.2|35
1745315700000|2025-04-22 09:55:00|6690|6675|6695.1|6680.1|6697|6682|6688.6|6673.6|61
1745316000000|2025-04-22 10:00:00|6693.2|6678.2|6693.6|6678.6|6696.1|6681.1|6691.6|6676.6|27
1745316300000|2025-04-22 10:05:00|6694.6|6679.6|6696.5|6681.5|6696.6|6681.6|6693.1|6678.1|8
1745316600000|2025-04-22 10:10:00|6696.6|6681.6|6697.6|6682.6|6699.6|6684.6|6696.6|6681.6|24
1745316900000|2025-04-22 10:15:00|6698.1|6683.1|6698.2|6683.2|6701.6|6686.6|6696.7|6681.7|36
1745317200000|2025-04-22 10:20:00|6696.7|6681.7|6699.1|6684.1|6700.6|6685.6|6696.7|6681.7|8
1745317500000|2025-04-22 10:25:00|6698.1|6683.1|6697.2|6682.2|6699.6|6684.6|6695.7|6680.7|28
1745317800000|2025-04-22 10:30:00|6698.6|6683.6|6700.1|6685.1|6701.1|6686.1|6698.6|6683.6|82
1745318100000|2025-04-22 10:35:00|6700.6|6685.6|6701.2|6686.2|6702.2|6687.2|6700.1|6685.1|18
1745318400000|2025-04-22 10:40:00|6701.7|6686.7|6704.2|6689.2|6706.1|6691.1|6700.8|6685.8|26
1745318700000|2025-04-22 10:45:00|6700.7|6685.7|6699.2|6684.2|6701.2|6686.2|6695.2|6680.2|24
1745319000000|2025-04-22 10:50:00|6699.7|6684.7|6696.3|6681.3|6700.2|6685.2|6693.3|6678.3|42
1745319300000|2025-04-22 10:55:00|6696.8|6681.8|6697.3|6682.3|6698.3|6683.3|6695.8|6680.8|50
1745319600000|2025-04-22 11:00:00|6696.3|6681.3|6695.3|6680.3|6696.3|6681.3|6693.3|6678.3|21
1745319900000|2025-04-22 11:05:00|6695.8|6680.8|6694.3|6679.3|6695.8|6680.8|6691.4|6676.4|22
1745320200000|2025-04-22 11:10:00|6694.4|6679.4|6695.9|6680.9|6696.9|6681.9|6692.4|6677.4|21
1745320500000|2025-04-22 11:15:00|6696.4|6681.4|6694.4|6679.4|6696.9|6681.9|6693.4|6678.4|33
1745320800000|2025-04-22 11:20:00|6693.9|6678.9|6698.9|6683.9|6698.9|6683.9|6693.4|6678.4|19
1745321100000|2025-04-22 11:25:00|6697.4|6682.4|6704.8|6689.8|6706.2|6691.2|6697.4|6682.4|37
1745321400000|2025-04-22 11:30:00|6703.8|6688.8|6715.8|6700.8|6718.7|6703.7|6703.8|6688.8|100
1745321700000|2025-04-22 11:35:00|6716.7|6701.7|6713.8|6698.8|6716.7|6701.7|6706.9|6691.9|54
1745322000000|2025-04-22 11:40:00|6714.3|6699.3|6714.3|6699.3|6714.8|6699.8|6710.3|6695.3|57
1745322300000|2025-04-22 11:45:00|6714.8|6699.8|6720.2|6705.2|6720.7|6705.7|6714.8|6699.8|52
1745322600000|2025-04-22 11:50:00|6719.7|6704.7|6718.3|6703.3|6720.3|6705.3|6717.3|6702.3|35
1745322900000|2025-04-22 11:55:00|6717.8|6702.8|6718.3|6703.3|6718.3|6703.3|6715.3|6700.3|14
1745323200000|2025-04-22 12:00:00|6717.8|6702.8|6718.2|6703.2|6721.2|6706.2|6712.3|6697.3|140
1745323500000|2025-04-22 12:05:00|6717.8|6702.8|6719.3|6704.3|6719.8|6704.8|6708.9|6693.9|71
1745323800000|2025-04-22 12:10:00|6720.3|6705.3|6723.2|6708.2|6726.3|6711.3|6720.3|6705.3|89
1745324100000|2025-04-22 12:15:00|6722.8|6707.8|6703.4|6688.4|6723.2|6708.2|6703.4|6688.4|134
1745324400000|2025-04-22 12:20:00|6703.9|6688.9|6707.9|6692.9|6709.9|6694.9|6697.9|6682.9|89
1745324700000|2025-04-22 12:25:00|6709|6694|6703.5|6688.5|6709.4|6694.4|6702.6|6687.6|60
1745325000000|2025-04-22 12:30:00|6703|6688|6701.5|6686.5|6704.5|6689.5|6697.1|6682.1|90
1745325300000|2025-04-22 12:35:00|6701|6686|6704.5|6689.5|6704.5|6689.5|6698.5|6683.5|86
1745325600000|2025-04-22 12:40:00|6705|6690|6709.5|6694.5|6717.4|6702.4|6705|6690|99
1745325900000|2025-04-22 12:45:00|6710|6695|6722.5|6707.5|6722.5|6707.5|6710|6695|194
1745326200000|2025-04-22 12:50:00|6723|6708|6734.3|6719.3|6736.3|6721.3|6718.5|6703.5|173
1745326500000|2025-04-22 12:55:00|6732.8|6717.8|6728.4|6713.4|6732.8|6717.8|6722.9|6707.9|97
1745326800000|2025-04-22 13:00:00|6727.9|6712.9|6712.6|6697.6|6728.4|6713.4|6712.6|6697.6|152
1745327100000|2025-04-22 13:05:00|6712.1|6697.1|6710.7|6695.7|6714.6|6699.6|6708.1|6693.1|58
1745327400000|2025-04-22 13:10:00|6711.2|6696.2|6712.6|6697.6|6714.6|6699.6|6709.1|6694.1|83
1745327700000|2025-04-22 13:15:00|6712.1|6697.1|6715.1|6700.1|6715.1|6700.1|6711.6|6696.6|68
1745328000000|2025-04-22 13:20:00|6718|6703|6705.3|6690.3|6718.2|6703.2|6705.3|6690.3|200
1745328300000|2025-04-22 13:25:00|6704.3|6689.3|6724.7|6709.7|6725.2|6710.2|6704.3|6689.3|187
1745328600000|2025-04-22 13:30:00|6724.2|6709.2|6712.7|6697.7|6726.7|6711.7|6708.3|6693.3|154
1745328900000|2025-04-22 13:35:00|6712.2|6697.2|6700.3|6685.3|6712.2|6697.2|6699.8|6684.8|173
1745329200000|2025-04-22 13:40:00|6700.8|6685.8|6709.7|6694.7|6714.7|6699.7|6689.9|6674.9|229
1745329500000|2025-04-22 13:45:00|6709.8|6694.8|6712.7|6697.7|6721|6706|6708.7|6693.7|301
1745329800000|2025-04-22 13:50:00|6714.5|6699.5|6724|6709|6726.5|6711.5|6714.1|6699.1|458
1745330100000|2025-04-22 13:55:00|6724.5|6709.5|6721.6|6706.6|6731.4|6716.4|6721.1|6706.1|399
1745330400000|2025-04-22 14:00:00|6722.1|6707.1|6733.5|6718.5|6733.5|6718.5|6721.6|6706.6|152
1745330700000|2025-04-22 14:05:00|6734.5|6719.5|6742|6727|6742.5|6727.5|6731.7|6716.7|173
1745331000000|2025-04-22 14:10:00|6742.5|6727.5|6739|6724|6749.9|6734.9|6738|6723|222
1745331300000|2025-04-22 14:15:00|6738.1|6723.1|6744.1|6729.1|6746.6|6731.6|6738.1|6723.1|121
1745331600000|2025-04-22 14:20:00|6744.6|6729.6|6741.7|6726.7|6744.6|6729.6|6738.7|6723.7|69
1745331900000|2025-04-22 14:25:00|6742.2|6727.2|6743.2|6728.2|6744.7|6729.7|6739.2|6724.2|142
1745332200000|2025-04-22 14:30:00|6747.6|6732.6|6749.1|6734.1|6750.1|6735.1|6736.2|6721.2|171
1745332500000|2025-04-22 14:35:00|6749.6|6734.6|6742.2|6727.2|6749.6|6734.6|6740.6|6725.6|164
1745332800000|2025-04-22 14:40:00|6743.1|6728.1|6745.6|6730.6|6748.1|6733.1|6737.2|6722.2|275
1745333100000|2025-04-22 14:45:00|6745.7|6730.7|6742.6|6727.6|6752.5|6737.5|6742.1|6727.1|223
1745333400000|2025-04-22 14:50:00|6743.1|6728.1|6742.1|6727.1|6748.2|6733.2|6742.1|6727.1|87
1745333700000|2025-04-22 14:55:00|6744.6|6729.6|6748.1|6733.1|6748.1|6733.1|6741.6|6726.6|86
1745334000000|2025-04-22 15:00:00|6746.7|6731.7|6738.8|6723.8|6749.2|6734.2|6735.8|6720.8|110
1745334300000|2025-04-22 15:05:00|6739.8|6724.8|6737.8|6722.8|6739.8|6724.8|6736.3|6721.3|91
1745334600000|2025-04-22 15:10:00|6738.3|6723.3|6736.8|6721.8|6741.3|6726.3|6735.3|6720.3|154
1745334900000|2025-04-22 15:15:00|6735.8|6720.8|6735.3|6720.3|6736.8|6721.8|6731.9|6716.9|58
1745335200000|2025-04-22 15:20:00|6735.2|6720.2|6736.4|6721.4|6737.4|6722.4|6731.4|6716.4|234
1745335500000|2025-04-22 15:25:00|6737.4|6722.4|6740.3|6725.3|6740.9|6725.9|6737.4|6722.4|48
1745335800000|2025-04-22 15:30:00|6740.8|6725.8|6733.4|6718.4|6741.3|6726.3|6729|6714|89
1745336100000|2025-04-22 15:35:00|6732.9|6717.9|6726.1|6711.1|6732.9|6717.9|6726.1|6711.1|79
1745336400000|2025-04-22 15:40:00|6726.5|6711.5|6711.7|6696.7|6726.5|6711.5|6710.2|6695.2|136
1745336700000|2025-04-22 15:45:00|6713.1|6698.1|6703.2|6688.2|6713.2|6698.2|6701.2|6686.2|119
1745337000000|2025-04-22 15:50:00|6702.2|6687.2|6719.2|6704.2|6719.6|6704.6|6702.2|6687.2|109
1745337300000|2025-04-22 15:55:00|6719.6|6704.6|6719.1|6704.1|6722.6|6707.6|6713.6|6698.6|99
1745337600000|2025-04-22 16:00:00|6719.6|6704.6|6723.2|6708.2|6725.3|6710.3|6717.1|6702.1|233
1745337900000|2025-04-22 16:05:00|6725.2|6710.2|6726.8|6711.8|6732.7|6717.7|6723.7|6708.7|169
1745338200000|2025-04-22 16:10:00|6727.3|6712.3|6730.2|6715.2|6730.2|6715.2|6723.8|6708.8|123
1745338500000|2025-04-22 16:15:00|6729.7|6714.7|6728.2|6713.2|6730.7|6715.7|6726.7|6711.7|213
1745338800000|2025-04-22 16:20:00|6729.7|6714.7|6730.3|6715.3|6735.7|6720.7|6728.3|6713.3|188
1745339100000|2025-04-22 16:25:00|6731.2|6716.2|6732.8|6717.8|6734.7|6719.7|6731.2|6716.2|153
1745339400000|2025-04-22 16:30:00|6733.3|6718.3|6732.3|6717.3|6735.3|6720.3|6731.3|6716.3|99
1745339700000|2025-04-22 16:35:00|6731.9|6716.9|6730.8|6715.8|6733.3|6718.3|6727.8|6712.8|185
1745340000000|2025-04-22 16:40:00|6731.3|6716.3|6737.2|6722.2|6740.2|6725.2|6728.8|6713.8|178
1745340300000|2025-04-22 16:45:00|6737.7|6722.7|6732.8|6717.8|6738.7|6723.7|6729.8|6714.8|152
1745340600000|2025-04-22 16:50:00|6733.3|6718.3|6741.7|6726.7|6741.7|6726.7|6721.5|6706.5|208
1745340900000|2025-04-22 16:55:00|6741.8|6726.8|6742.8|6727.8|6746.7|6731.7|6733.3|6718.3|146
1745341200000|2025-04-22 17:00:00|6740.8|6725.8|6745.3|6730.3|6746.3|6731.3|6739.8|6724.8|67
1745341500000|2025-04-22 17:05:00|6745.9|6730.9|6750.3|6735.3|6750.8|6735.8|6742.3|6727.3|161
1745341800000|2025-04-22 17:10:00|6750.8|6735.8|6748.2|6733.2|6751.8|6736.8|6745.8|6730.8|151
1745342100000|2025-04-22 17:15:00|6747.8|6732.8|6739.8|6724.8|6747.8|6732.8|6734.8|6719.8|304
1745342400000|2025-04-22 17:20:00|6740.3|6725.3|6738.3|6723.3|6742.3|6727.3|6736.8|6721.8|253
1745342700000|2025-04-22 17:25:00|6738.8|6723.8|6738.4|6723.4|6743.3|6728.3|6737.8|6722.8|150
1745343000000|2025-04-22 17:30:00|6738.9|6723.9|6738.4|6723.4|6741.9|6726.9|6736.9|6721.9|171
1745343300000|2025-04-22 17:35:00|6738.9|6723.9|6740.8|6725.8|6743.4|6728.4|6736.9|6721.9|405
1745343600000|2025-04-22 17:40:00|6740.9|6725.9|6737.9|6722.9|6740.9|6725.9|6736.9|6721.9|135
1745343900000|2025-04-22 17:45:00|6737.4|6722.4|6732|6717|6738.9|6723.9|6732|6717|105
1745344200000|2025-04-22 17:50:00|6732.5|6717.5|6733.9|6718.9|6734.4|6719.4|6725.4|6710.4|182
1745344500000|2025-04-22 17:55:00|6732.9|6717.9|6728.4|6713.4|6732.9|6717.9|6727.9|6712.9|144
1745344800000|2025-04-22 18:00:00|6728.9|6713.9|6730.9|6715.9|6732.4|6717.4|6724.9|6709.9|225
1745345100000|2025-04-22 18:05:00|6730.8|6715.8|6725|6710|6730.8|6715.8|6724.9|6709.9|227
1745345400000|2025-04-22 18:10:00|6726|6711|6739.5|6724.5|6743.9|6728.9|6722.6|6707.6|1354
1745345700000|2025-04-22 18:15:00|6739.4|6724.4|6739.4|6724.4|6744.8|6729.8|6734.9|6719.9|276
1745370000000|2025-04-23 01:00:00|6765|6750|6775.5|6760.5|6776|6761|6757|6742|242
1745370300000|2025-04-23 01:05:00|6775|6760|6757.4|6742.4|6776.6|6761.6|6756.4|6741.4|104
1745370600000|2025-04-23 01:10:00|6757.5|6742.5|6754.8|6739.8|6762.8|6747.8|6754.8|6739.8|54
1745370900000|2025-04-23 01:15:00|6756.7|6741.7|6759|6744|6762.2|6747.2|6754.6|6739.6|58
1745371200000|2025-04-23 01:20:00|6759.1|6744.1|6756.6|6741.6|6759.1|6744.1|6754.4|6739.4|45
1745371500000|2025-04-23 01:25:00|6756.1|6741.1|6756.1|6741.1|6764.6|6749.6|6754.6|6739.6|15
1745371800000|2025-04-23 01:30:00|6755.7|6740.7|6747|6732|6758.6|6743.6|6745.4|6730.4|68
1745372100000|2025-04-23 01:35:00|6746|6731|6744.4|6729.4|6751.9|6736.9|6744|6729|40
1745372400000|2025-04-23 01:40:00|6742.9|6727.9|6737.3|6722.3|6745.8|6730.8|6737.3|6722.3|52
1745372700000|2025-04-23 01:45:00|6737.7|6722.7|6736.3|6721.3|6743.8|6728.8|6736.3|6721.3|29
1745373000000|2025-04-23 01:50:00|6737.2|6722.2|6744.5|6729.5|6744.5|6729.5|6736.1|6721.1|45
1745373300000|2025-04-23 01:55:00|6745|6730|6738.2|6723.2|6747|6732|6734.8|6719.8|44
1745373600000|2025-04-23 02:00:00|6739.6|6724.6|6740.1|6725.1|6740.5|6725.5|6735.2|6720.2|13
1745373900000|2025-04-23 02:05:00|6739.7|6724.7|6746|6731|6746|6731|6739.6|6724.6|3
1745374200000|2025-04-23 02:10:00|6746.1|6731.1|6744.6|6729.6|6746.6|6731.6|6743.6|6728.6|13
1745374500000|2025-04-23 02:15:00|6744.1|6729.1|6745.7|6730.7|6745.7|6730.7|6744.1|6729.1|15
1745374800000|2025-04-23 02:20:00|6750.7|6735.7|6754.1|6739.1|6754.1|6739.1|6750.7|6735.7|7
1745375100000|2025-04-23 02:25:00|6753.7|6738.7|6754.2|6739.2|6754.2|6739.2|6753.7|6738.7|1
1745375400000|2025-04-23 02:30:00|6754.6|6739.6|6751.6|6736.6|6755.6|6740.6|6748.6|6733.6|6
1745375700000|2025-04-23 02:35:00|6749.7|6734.7|6753.2|6738.2|6754.6|6739.6|6749.7|6734.7|11
1745376000000|2025-04-23 02:40:00|6754.7|6739.7|6755.7|6740.7|6756.1|6741.1|6754.2|6739.2|3
1745376300000|2025-04-23 02:45:00|6756.2|6741.2|6756.7|6741.7|6757.2|6742.2|6755.7|6740.7|2
1745376600000|2025-04-23 02:50:00|6756.2|6741.2|6762.7|6747.7|6765.2|6750.2|6756.2|6741.2|21
1745376900000|2025-04-23 02:55:00|6762.2|6747.2|6764.7|6749.7|6764.7|6749.7|6761.7|6746.7|18
1745377200000|2025-04-23 03:00:00|6765.1|6750.1|6770.1|6755.1|6771.6|6756.6|6765.1|6750.1|54
1745377500000|2025-04-23 03:05:00|6770.6|6755.6|6784.1|6769.1|6785.1|6770.1|6770.1|6755.1|52
1745377800000|2025-04-23 03:10:00|6784.2|6769.2|6781.6|6766.6|6784.2|6769.2|6780.2|6765.2|6
1745378100000|2025-04-23 03:15:00|6782.1|6767.1|6782.6|6767.6|6782.6|6767.6|6779.2|6764.2|5
1745378400000|2025-04-23 03:20:00|6784.2|6769.2|6782.6|6767.6|6785.1|6770.1|6782.6|6767.6|7
1745378700000|2025-04-23 03:25:00|6782.7|6767.7|6785.7|6770.7|6785.7|6770.7|6778.6|6763.6|44
1745379000000|2025-04-23 03:30:00|6785.8|6770.8|6784.3|6769.3|6785.8|6770.8|6783.8|6768.8|15
1745379300000|2025-04-23 03:35:00|6784.8|6769.8|6785.3|6770.3|6785.8|6770.8|6784.3|6769.3|3
1745379600000|2025-04-23 03:40:00|6785.4|6770.4|6785.9|6770.9|6785.9|6770.9|6785.3|6770.3|26
1745379900000|2025-04-23 03:45:00|6785.4|6770.4|6785.3|6770.3|6785.4|6770.4|6784.3|6769.3|1
1745380200000|2025-04-23 03:50:00|6784.9|6769.9|6785.9|6770.9|6785.9|6770.9|6784.8|6769.8|12
1745380500000|2025-04-23 03:55:00|||||||||1
1745380800000|2025-04-23 04:00:00|6789.4|6774.4|6789.9|6774.9|6789.9|6774.9|6789.4|6774.4|36
1745381100000|2025-04-23 04:05:00|6789.4|6774.4|6789.9|6774.9|6789.9|6774.9|6789.4|6774.4|8
1745381400000|2025-04-23 04:10:00|6789.4|6774.4|6789.3|6774.3|6789.4|6774.4|6788.8|6773.8|4
1745381700000|2025-04-23 04:15:00|6788.8|6773.8|6789.4|6774.4|6789.8|6774.8|6788.8|6773.8|7
1745382000000|2025-04-23 04:20:00|6789.9|6774.9|6789.3|6774.3|6789.9|6774.9|6788.8|6773.8|10
1745382300000|2025-04-23 04:25:00|6789.4|6774.4|6789.4|6774.4|6789.9|6774.9|6789.3|6774.3|2
1745382600000|2025-04-23 04:30:00|||||||||4
1745382900000|2025-04-23 04:35:00|6788.9|6773.9|6794.9|6779.9|6794.9|6779.9|6788.9|6773.9|21
1745383200000|2025-04-23 04:40:00|6795|6780|6796|6781|6796|6781|6795|6780|17
1745383500000|2025-04-23 04:45:00|6795.9|6780.9|6795.4|6780.4|6795.9|6780.9|6794.9|6779.9|22
1745383800000|2025-04-23 04:50:00|6795.5|6780.5|6796|6781|6796|6781|6795.5|6780.5|28
1745384100000|2025-04-23 04:55:00|||||||||4
1745384400000|2025-04-23 05:00:00|6795.5|6780.5|6794.5|6779.5|6795.5|6780.5|6794|6779|9
1745384700000|2025-04-23 05:05:00|6795|6780|6796|6781|6796|6781|6794.5|6779.5|1
1745385000000|2025-04-23 05:10:00|6795|6780|6795.5|6780.5|6795.6|6780.6|6795|6780|4
1745385300000|2025-04-23 05:15:00|6795.1|6780.1|6795|6780|6795.5|6780.5|6795|6780|1
1745385600000|2025-04-23 05:20:00|6795.5|6780.5|6794|6779|6796|6781|6794|6779|5
1745385900000|2025-04-23 05:25:00|6794.5|6779.5|6794.5|6779.5|6794.5|6779.5|6794|6779|1
1745386200000|2025-04-23 05:30:00|6794.6|6779.6|6796.2|6781.2|6796.2|6781.2|6794.6|6779.6|8
1745386500000|2025-04-23 05:35:00|6796.1|6781.1|6796.2|6781.2|6796.2|6781.2|6795.6|6780.6|10
1745386800000|2025-04-23 05:40:00|6802.7|6787.7|6805.6|6790.6|6805.7|6790.7|6802.6|6787.6|70
1745387100000|2025-04-23 05:45:00|6806.1|6791.1|6803.7|6788.7|6806.2|6791.2|6803.7|6788.7|72
1745387400000|2025-04-23 05:50:00|6803.2|6788.2|6806.2|6791.2|6806.2|6791.2|6803.2|6788.2|21
1745387700000|2025-04-23 05:55:00|||||||||22
1745388000000|2025-04-23 06:00:00|6807.8|6792.8|6806.1|6791.1|6808.2|6793.2|6805.6|6790.6|3
1745388300000|2025-04-23 06:05:00|6805.5|6790.5|6804.9|6789.9|6807.4|6792.4|6804.5|6789.5|21
1745388600000|2025-04-23 06:10:00|6804.5|6789.5|6806.9|6791.9|6807.9|6792.9|6802.9|6787.9|32
1745388900000|2025-04-23 06:15:00|6807.9|6792.9|6807.8|6792.8|6807.9|6792.9|6806.8|6791.8|152
1745389200000|2025-04-23 06:20:00|6807.7|6792.7|6808.2|6793.2|6810.9|6795.9|6807.3|6792.3|47
1745389500000|2025-04-23 06:25:00|6808.7|6793.7|6813.2|6798.2|6815.8|6800.8|6808.2|6793.2|168
1745389800000|2025-04-23 06:30:00|6811.2|6796.2|6808.7|6793.7|6811.2|6796.2|6808.2|6793.2|26
1745390100000|2025-04-23 06:35:00|6809.2|6794.2|6815.6|6800.6|6815.6|6800.6|6807.6|6792.6|114
1745390400000|2025-04-23 06:40:00|6815.1|6800.1|6815.1|6800.1|6815.6|6800.6|6810.6|6795.6|64
1745390700000|2025-04-23 06:45:00|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|6814.6|6799.6|9
1745391000000|2025-04-23 06:50:00|6815.1|6800.1|6815.6|6800.6|6815.6|6800.6|6815.1|6800.1|6
1745391300000|2025-04-23 06:55:00|6815.1|6800.1|6815.6|6800.6|6815.6|6800.6|6814.6|6799.6|33
1745391600000|2025-04-23 07:00:00|6815.5|6800.5|6819.2|6804.2|6819.2|6804.2|6813.2|6798.2|38
1745391900000|2025-04-23 07:05:00|6818.7|6803.7|6818.7|6803.7|6819.2|6804.2|6816.7|6801.7|31
1745392200000|2025-04-23 07:10:00|6819.1|6804.1|6817.7|6802.7|6820.1|6805.1|6817.6|6802.6|12
1745392500000|2025-04-23 07:15:00|6817.2|6802.2|6820.1|6805.1|6820.6|6805.6|6817.2|6802.2|28
1745392800000|2025-04-23 07:20:00|6820.2|6805.2|6817.6|6802.6|6820.2|6805.2|6815.6|6800.6|56
1745393100000|2025-04-23 07:25:00|6818.2|6803.2|6819.9|6804.9|6819.9|6804.9|6810.5|6795.5|81
1745393400000|2025-04-23 07:30:00|6819.5|6804.5|6824.4|6809.4|6824.9|6809.9|6818.5|6803.5|65
1745393700000|2025-04-23 07:35:00|6824.2|6809.2|6825.9|6810.9|6825.9|6810.9|6821|6806|71
1745394000000|2025-04-23 07:40:00|6825.4|6810.4|6823.7|6808.7|6825.4|6810.4|6820.2|6805.2|40
1745394300000|2025-04-23 07:45:00|6824.2|6809.2|6835.6|6820.6|6835.6|6820.6|6823.2|6808.2|108
1745394600000|2025-04-23 07:50:00|6835.5|6820.5|6839|6824|6840.5|6825.5|6835|6820|99
1745394900000|2025-04-23 07:55:00|6839.5|6824.5|6839|6824|6843.4|6828.4|6838.6|6823.6|36
1745395200000|2025-04-23 08:00:00|6839.5|6824.5|6842.9|6827.9|6843.9|6828.9|6839|6824|16
1745395500000|2025-04-23 08:05:00|6841.1|6826.1|6841|6826|6843|6828|6839.1|6824.1|28
1745395800000|2025-04-23 08:10:00|6841.5|6826.5|6843.1|6828.1|6843.6|6828.6|6837.3|6822.3|49
1745396100000|2025-04-23 08:15:00|6842.2|6827.2|6840.7|6825.7|6844.6|6829.6|6839.2|6824.2|102
1745396400000|2025-04-23 08:20:00|6841.6|6826.6|6840.2|6825.2|6842.1|6827.1|6838.2|6823.2|21
1745396700000|2025-04-23 08:25:00|6840.7|6825.7|6836.2|6821.2|6841.7|6826.7|6835.8|6820.8|66
1745397000000|2025-04-23 08:30:00|6836.3|6821.3|6840.7|6825.7|6840.7|6825.7|6836.3|6821.3|9
1745397300000|2025-04-23 08:35:00|6841.2|6826.2|6843.2|6828.2|6843.2|6828.2|6840.2|6825.2|38
1745397600000|2025-04-23 08:40:00|6843.7|6828.7|6841.7|6826.7|6843.7|6828.7|6839.7|6824.7|36
1745397900000|2025-04-23 08:45:00|6842.2|6827.2|6845.6|6830.6|6845.6|6830.6|6842.2|6827.2|41
1745398200000|2025-04-23 08:50:00|6845.1|6830.1|6845.6|6830.6|6845.6|6830.6|6843.6|6828.6|24
1745398500000|2025-04-23 08:55:00|6845.7|6830.7|6839|6824|6845.7|6830.7|6838.1|6823.1|73
1745398800000|2025-04-23 09:00:00|6839.5|6824.5|6841.1|6826.1|6841.5|6826.5|6839.5|6824.5|16
1745399100000|2025-04-23 09:05:00|6841|6826|6841|6826|6841.6|6826.6|6840.1|6825.1|43
1745399400000|2025-04-23 09:10:00|6840.6|6825.6|6838.1|6823.1|6841.5|6826.5|6838.1|6823.1|13
1745399700000|2025-04-23 09:15:00|6838.6|6823.6|6838.6|6823.6|6839.6|6824.6|6838.6|6823.6|6
1745400000000|2025-04-23 09:20:00|6839.1|6824.1|6845.1|6830.1|6845.6|6830.6|6838.6|6823.6|175
1745400300000|2025-04-23 09:25:00|6844.6|6829.6|6845.1|6830.1|6845.1|6830.1|6844.1|6829.1|13
1745400600000|2025-04-23 09:30:00|6845|6830|6844.5|6829.5|6845|6830|6843.1|6828.1|19
1745400900000|2025-04-23 09:35:00|6845|6830|6844|6829|6845|6830|6842.1|6827.1|23
1745401200000|2025-04-23 09:40:00|6842.1|6827.1|6839.5|6824.5|6845.5|6830.5|6839|6824|35
1745401500000|2025-04-23 09:45:00|6840|6825|6838.6|6823.6|6840.6|6825.6|6836.6|6821.6|31
1745401800000|2025-04-23 09:50:00|6836.6|6821.6|6839.6|6824.6|6840.6|6825.6|6836.6|6821.6|22
1745402100000|2025-04-23 09:55:00|6840|6825|6839.6|6824.6|6840.6|6825.6|6838.6|6823.6|13
1745402400000|2025-04-23 10:00:00|6839.1|6824.1|6840.6|6825.6|6840.6|6825.6|6839.1|6824.1|18
1745402700000|2025-04-23 10:05:00|6840.1|6825.1|6840.6|6825.6|6840.6|6825.6|6839.6|6824.6|22
1745403000000|2025-04-23 10:10:00|6840.7|6825.7|6840.6|6825.6|6840.7|6825.7|6839.5|6824.5|19
1745403300000|2025-04-23 10:15:00|6840.7|6825.7|6840.2|6825.2|6840.7|6825.7|6840.2|6825.2|33
1745403600000|2025-04-23 10:20:00|6840.7|6825.7|6839.1|6824.1|6840.7|6825.7|6838.6|6823.6|13
1745403900000|2025-04-23 10:25:00|6840.1|6825.1|6838.1|6823.1|6840.1|6825.1|6836.1|6821.1|12
1745404200000|2025-04-23 10:30:00|6837.6|6822.6|6838|6823|6839.6|6824.6|6836.1|6821.1|53
1745404500000|2025-04-23 10:35:00|6838.2|6823.2|6839.6|6824.6|6839.6|6824.6|6838.2|6823.2|4
1745404800000|2025-04-23 10:40:00|6838.6|6823.6|6839.5|6824.5|6840.6|6825.6|6838.6|6823.6|21
1745405100000|2025-04-23 10:45:00|6839|6824|6839.5|6824.5|6839.5|6824.5|6837.6|6822.6|14
1745405400000|2025-04-23 10:50:00|6840|6825|6839.6|6824.6|6840|6825|6839|6824|6
1745405700000|2025-04-23 10:55:00|6839.5|6824.5|6840|6825|6840.5|6825.5|6839.5|6824.5|14
1745406000000|2025-04-23 11:00:00|6840.5|6825.5|6840.6|6825.6|6840.6|6825.6|6839.1|6824.1|40
1745406300000|2025-04-23 11:05:00|6840.1|6825.1|6839.7|6824.7|6840.7|6825.7|6839.7|6824.7|53
1745406600000|2025-04-23 11:10:00|6840.1|6825.1|6844.6|6829.6|6844.7|6829.7|6840.1|6825.1|59
1745406900000|2025-04-23 11:15:00|6845.6|6830.6|6848.1|6833.1|6849.6|6834.6|6844.1|6829.1|87
1745407200000|2025-04-23 11:20:00|6847.1|6832.1|6851|6836|6851.1|6836.1|6847.1|6832.1|46
1745407500000|2025-04-23 11:25:00|6851.5|6836.5|6854.5|6839.5|6854.5|6839.5|6851.5|6836.5|34
1745407800000|2025-04-23 11:30:00|6855|6840|6854.3|6839.3|6855.8|6840.8|6853.3|6838.3|199
1745408100000|2025-04-23 11:35:00|6855.2|6840.2|6864.6|6849.6|6864.6|6849.6|6853.8|6838.8|129
1745408400000|2025-04-23 11:40:00|6863.6|6848.6|6860.1|6845.1|6864.7|6849.7|6860.1|6845.1|114
1745408700000|2025-04-23 11:45:00|6861.5|6846.5|6861.3|6846.3|6863|6848|6858.7|6843.7|104
1745409000000|2025-04-23 11:50:00|6860.8|6845.8|6865.8|6850.8|6865.8|6850.8|6860.8|6845.8|60
1745409300000|2025-04-23 11:55:00|6866.3|6851.3|6864.8|6849.8|6866.3|6851.3|6862.9|6847.9|82
1745409600000|2025-04-23 12:00:00|6865.3|6850.3|6876.5|6861.5|6876.7|6861.7|6862.9|6847.9|421
1745409900000|2025-04-23 12:05:00|6875.1|6860.1|6852.8|6837.8|6882.8|6867.8|6845.8|6830.8|336
1745410200000|2025-04-23 12:10:00|6852.3|6837.3|6852.9|6837.9|6854.8|6839.8|6844.5|6829.5|186
1745410500000|2025-04-23 12:15:00|6853.4|6838.4|6854.7|6839.7|6862.1|6847.1|6851.7|6836.7|119
1745410800000|2025-04-23 12:20:00|6854.3|6839.3|6853.5|6838.5|6856.3|6841.3|6850.3|6835.3|82
1745411100000|2025-04-23 12:25:00|6853.1|6838.1|6849.1|6834.1|6853.1|6838.1|6844.7|6829.7|173
1745411400000|2025-04-23 12:30:00|6849.6|6834.6|6871.4|6856.4|6872.9|6857.9|6848.1|6833.1|195
1745411700000|2025-04-23 12:35:00|6872.4|6857.4|6881.1|6866.1|6881.1|6866.1|6872.3|6857.3|88
1745412000000|2025-04-23 12:40:00|6882.1|6867.1|6882.3|6867.3|6884.2|6869.2|6873.9|6858.9|131
1745412300000|2025-04-23 12:45:00|6882.4|6867.4|6882.7|6867.7|6885.7|6870.7|6880.7|6865.7|149
1745412600000|2025-04-23 12:50:00|6883.7|6868.7|6884.7|6869.7|6890.1|6875.1|6880.8|6865.8|126
1745412900000|2025-04-23 12:55:00|6884.6|6869.6|6897.9|6882.9|6899.5|6884.5|6884.6|6869.6|377
1745413200000|2025-04-23 13:00:00|6897.5|6882.5|6902.6|6887.6|6904.8|6889.8|6895|6880|345
1745413500000|2025-04-23 13:05:00|6902.7|6887.7|6897.4|6882.4|6908.4|6893.4|6886.4|6871.4|249
1745413800000|2025-04-23 13:10:00|6897.9|6882.9|6908.4|6893.4|6910.6|6895.6|6897.9|6882.9|257
1745414100000|2025-04-23 13:15:00|6906.4|6891.4|6910.2|6895.2|6914|6899|6906.4|6891.4|261
1745414400000|2025-04-23 13:20:00|6910.7|6895.7|6910.7|6895.7|6914|6899|6907.2|6892.2|224
1745414700000|2025-04-23 13:25:00|6910.2|6895.2|6913|6898|6913.1|6898.1|6908.3|6893.3|81
1745415000000|2025-04-23 13:30:00|6912.5|6897.5|6907.2|6892.2|6913|6898|6897.8|6882.8|353
1745415300000|2025-04-23 13:35:00|6908.8|6893.8|6921.2|6906.2|6922.8|6907.8|6907.7|6892.7|680
1745415600000|2025-04-23 13:40:00|6920.7|6905.7|6940.7|6925.7|6940.7|6925.7|6920.2|6905.2|666
1745415900000|2025-04-23 13:45:00|6941.2|6926.2|6955.5|6940.5|6971.3|6956.3|6941.1|6926.1|885
1745416200000|2025-04-23 13:50:00|6956|6941|6925|6910|6959.5|6944.5|6925|6910|746
1745416500000|2025-04-23 13:55:00|6924.5|6909.5|6911.5|6896.5|6929.3|6914.3|6907.6|6892.6|395
1745416800000|2025-04-23 14:00:00|6912.5|6897.5|6928|6913|6929.5|6914.5|6902.6|6887.6|1125
1745417100000|2025-04-23 14:05:00|6927.6|6912.6|6919.9|6904.9|6928|6913|6914.4|6899.4|334
1745417400000|2025-04-23 14:10:00|6920.1|6905.1|6882.9|6867.9|6934.9|6919.9|6877.5|6862.5|829
1745417700000|2025-04-23 14:15:00|6885.5|6870.5|6905.9|6890.9|6912.1|6897.1|6884.5|6869.5|343
1745418000000|2025-04-23 14:20:00|6903.4|6888.4|6891.3|6876.3|6905|6890|6870.1|6855.1|367
1745418300000|2025-04-23 14:25:00|6891.4|6876.4|6897|6882|6903.3|6888.3|6885.5|6870.5|241
1745418600000|2025-04-23 14:30:00|6896.5|6881.5|6922.7|6907.7|6931.8|6916.8|6894.8|6879.8|622
1745418900000|2025-04-23 14:35:00|6923.2|6908.2|6936|6921|6937.1|6922.1|6923.2|6908.2|299
1745419200000|2025-04-23 14:40:00|6936.5|6921.5|6941.7|6926.7|6947.3|6932.3|6934.5|6919.5|353
1745419500000|2025-04-23 14:45:00|6942.2|6927.2|6933.8|6918.8|6944.1|6929.1|6925.4|6910.4|347
1745419800000|2025-04-23 14:50:00|6932.8|6917.8|6913.9|6898.9|6938.5|6923.5|6907.8|6892.8|354
1745420100000|2025-04-23 14:55:00|6913|6898|6898.8|6883.8|6915.3|6900.3|6896.9|6881.9|291
1745420400000|2025-04-23 15:00:00|6899.4|6884.4|6890.2|6875.2|6910.7|6895.7|6881.7|6866.7|268
1745420700000|2025-04-23 15:05:00|6892.6|6877.6|6887.2|6872.2|6904.9|6889.9|6885.7|6870.7|254
1745421000000|2025-04-23 15:10:00|6887.7|6872.7|6878.9|6863.9|6899.9|6884.9|6875.5|6860.5|170
1745421300000|2025-04-23 15:15:00|6878.4|6863.4|6872.3|6857.3|6882.2|6867.2|6852.2|6837.2|402
1745421600000|2025-04-23 15:20:00|6871.8|6856.8|6894.5|6879.5|6897.8|6882.8|6864.4|6849.4|279
1745421900000|2025-04-23 15:25:00|6895|6880|6852.5|6837.5|6895|6880|6847.5|6832.5|348
1745422200000|2025-04-23 15:30:00|6852.1|6837.1|6874.1|6859.1|6879.3|6864.3|6850.1|6835.1|321
1745422500000|2025-04-23 15:35:00|6875.9|6860.9|6877.1|6862.1|6879.5|6864.5|6864.5|6849.5|148
1745422800000|2025-04-23 15:40:00|6876.7|6861.7|6878.7|6863.7|6880.1|6865.1|6870.9|6855.9|157
1745423100000|2025-04-23 15:45:00|6878.2|6863.2|6870|6855|6882.5|6867.5|6870|6855|240
1745423400000|2025-04-23 15:50:00|6868.6|6853.6|6837.5|6822.5|6870|6855|6823.2|6808.2|346
1745423700000|2025-04-23 15:55:00|6836.5|6821.5|6852.7|6837.7|6853.6|6838.6|6836.5|6821.5|117
1745424000000|2025-04-23 16:00:00|6852.5|6837.5|6855.7|6840.7|6856.2|6841.2|6845.5|6830.5|182
1745424300000|2025-04-23 16:05:00|6856.1|6841.1|6847.3|6832.3|6856.2|6841.2|6842.9|6827.9|155
1745424600000|2025-04-23 16:10:00|6850.3|6835.3|6852.9|6837.9|6855.9|6840.9|6847.4|6832.4|139
1745424900000|2025-04-23 16:15:00|6851.9|6836.9|6853.8|6838.8|6854.8|6839.8|6849.8|6834.8|80
1745425200000|2025-04-23 16:20:00|6854.3|6839.3|6852.7|6837.7|6855.3|6840.3|6849.3|6834.3|75
1745425500000|2025-04-23 16:25:00|6849.3|6834.3|6843.7|6828.7|6850.7|6835.7|6838.9|6823.9|148
1745425800000|2025-04-23 16:30:00|6844.3|6829.3|6851.6|6836.6|6856.1|6841.1|6844.3|6829.3|87
1745426100000|2025-04-23 16:35:00|6851.7|6836.7|6855.7|6840.7|6855.8|6840.8|6850.3|6835.3|94
1745426400000|2025-04-23 16:40:00|6856.3|6841.3|6855.2|6840.2|6856.3|6841.3|6852.8|6837.8|155
1745426700000|2025-04-23 16:45:00|6855.3|6840.3|6850.2|6835.2|6856.2|6841.2|6847.7|6832.7|202
1745427000000|2025-04-23 16:50:00|6849.6|6834.6|6852.6|6837.6|6856.1|6841.1|6849.6|6834.6|208
1745427300000|2025-04-23 16:55:00|6853.1|6838.1|6858.3|6843.3|6868.2|6853.2|6853.1|6838.1|160
1745427600000|2025-04-23 17:00:00|6859.3|6844.3|6866.4|6851.4|6867.6|6852.6|6847.6|6832.6|82
1745427900000|2025-04-23 17:05:00|6866.9|6851.9|6886.4|6871.4|6889.9|6874.9|6866|6851|192
1745428200000|2025-04-23 17:10:00|6886.5|6871.5|6886.8|6871.8|6890.4|6875.4|6882.4|6867.4|114
1745428500000|2025-04-23 17:15:00|6887.3|6872.3|6892.1|6877.1|6894.1|6879.1|6887.3|6872.3|141
1745428800000|2025-04-23 17:20:00|6888.8|6873.8|6891.1|6876.1|6891.6|6876.6|6887.2|6872.2|129
1745429100000|2025-04-23 17:25:00|6890.2|6875.2|6885.1|6870.1|6892.1|6877.1|6884.7|6869.7|123
1745429400000|2025-04-23 17:30:00|6883.7|6868.7|6879.9|6864.9|6884.7|6869.7|6875.9|6860.9|231
1745429700000|2025-04-23 17:35:00|6880.3|6865.3|6870.6|6855.6|6881.3|6866.3|6869.5|6854.5|135
1745430000000|2025-04-23 17:40:00|6870.5|6855.5|6866.4|6851.4|6871.5|6856.5|6860.4|6845.4|153
1745430300000|2025-04-23 17:45:00|6865.9|6850.9|6865.4|6850.4|6869.3|6854.3|6863.4|6848.4|199
1745430600000|2025-04-23 17:50:00|6866.4|6851.4|6875.5|6860.5|6875.5|6860.5|6866.4|6851.4|123
1745430900000|2025-04-23 17:55:00|6875.9|6860.9|6882.7|6867.7|6882.7|6867.7|6875.9|6860.9|177
1745431200000|2025-04-23 18:00:00|6883.2|6868.2|6904|6889|6904|6889|6883.2|6868.2|321
1745431500000|2025-04-23 18:05:00|6905.8|6890.8|6905.4|6890.4|6914.4|6899.4|6903|6888|508
1745431800000|2025-04-23 18:10:00|6905|6890|6920.1|6905.1|6922.9|6907.9|6905|6890|1371
1745432100000|2025-04-23 18:15:00|6921|6906|6922.9|6907.9|6925.3|6910.3|6918.9|6903.9|317
1745456400000|2025-04-24 01:00:00|6903.5|6888.5|6910.1|6895.1|6927.6|6912.6|6903.5|6888.5|386
1745456700000|2025-04-24 01:05:00|6910.5|6895.5|6903.7|6888.7|6911.1|6896.1|6901.7|6886.7|23
1745457000000|2025-04-24 01:10:00|6902.8|6887.8|6905.7|6890.7|6906.8|6891.8|6902.7|6887.7|2
1745457300000|2025-04-24 01:15:00|6905.3|6890.3|6900.3|6885.3|6905.3|6890.3|6900.3|6885.3|7
1745457600000|2025-04-24 01:20:00|6900.5|6885.5|6902.4|6887.4|6902.4|6887.4|6898.3|6883.3|7
1745457900000|2025-04-24 01:25:00|6902.3|6887.3|6904.9|6889.9|6904.9|6889.9|6900.8|6885.8|11
1745458200000|2025-04-24 01:30:00|6904.4|6889.4|6894.5|6879.5|6904.9|6889.9|6893.4|6878.4|22
1745458500000|2025-04-24 01:35:00|6894.9|6879.9|6897|6882|6898.9|6883.9|6892.5|6877.5|10
1745458800000|2025-04-24 01:40:00|6896.5|6881.5|6891.5|6876.5|6896.5|6881.5|6891.5|6876.5|9
1745459100000|2025-04-24 01:45:00|6891.6|6876.6|6893.1|6878.1|6895.1|6880.1|6891.6|6876.6|1
1745459400000|2025-04-24 01:50:00|6893|6878|6884.2|6869.2|6893|6878|6882.7|6867.7|23
1745459700000|2025-04-24 01:55:00|6883.7|6868.7|6886.8|6871.8|6889.3|6874.3|6883.7|6868.7|12
1745460000000|2025-04-24 02:00:00|6887.8|6872.8|6881.8|6866.8|6888.8|6873.8|6880.4|6865.4|18
1745460300000|2025-04-24 02:05:00|6882.7|6867.7|6891.4|6876.4|6891.4|6876.4|6882.3|6867.3|10
1745460600000|2025-04-24 02:10:00|6891.9|6876.9|6886.9|6871.9|6896.8|6881.8|6886.4|6871.4|27
1745460900000|2025-04-24 02:15:00|6886.4|6871.4|6886|6871|6887|6872|6885.4|6870.4|3
1745461200000|2025-04-24 02:20:00|6886.5|6871.5|6889.5|6874.5|6889.5|6874.5|6886.5|6871.5|10
1745461500000|2025-04-24 02:25:00|6889.4|6874.4|6888.9|6873.9|6889.5|6874.5|6888.5|6873.5|2
1745461800000|2025-04-24 02:30:00|6889|6874|6883.5|6868.5|6892.5|6877.5|6883.5|6868.5|5
1745462100000|2025-04-24 02:35:00|6883|6868|6885.9|6870.9|6887.1|6872.1|6883|6868|1
1745462400000|2025-04-24 02:40:00|6886|6871|6889.5|6874.5|6890|6875|6885.5|6870.5|0
1745462700000|2025-04-24 02:45:00|6889.4|6874.4|6888|6873|6889.5|6874.5|6886.9|6871.9|1
1745463000000|2025-04-24 02:50:00|6887.5|6872.5|6888|6873|6888.5|6873.5|6887.5|6872.5|1
1745463300000|2025-04-24 02:55:00|6887|6872|6891|6876|6891.5|6876.5|6887|6872|3
1745463600000|2025-04-24 03:00:00|6891.1|6876.1|6895.4|6880.4|6896|6881|6891.1|6876.1|5
1745463900000|2025-04-24 03:05:00|6894.4|6879.4|6898.9|6883.9|6899.4|6884.4|6893.5|6878.5|11
1745464200000|2025-04-24 03:10:00|6898.8|6883.8|6899.8|6884.8|6900.3|6885.3|6898.8|6883.8|3
1745464500000|2025-04-24 03:15:00|6899.3|6884.3|6890.9|6875.9|6900.8|6885.8|6890.5|6875.5|4
1745464800000|2025-04-24 03:20:00|6889.9|6874.9|6897.9|6882.9|6897.9|6882.9|6889.9|6874.9|10
1745465100000|2025-04-24 03:25:00|6897.8|6882.8|6897.4|6882.4|6898.9|6883.9|6896.9|6881.9|3
1745465400000|2025-04-24 03:30:00|6897.9|6882.9|6896.9|6881.9|6897.9|6882.9|6896.4|6881.4|1
1745465700000|2025-04-24 03:35:00|6897.3|6882.3|6896.7|6881.7|6898.3|6883.3|6896.2|6881.2|12
1745466000000|2025-04-24 03:40:00|6897.2|6882.2|6897.8|6882.8|6898.3|6883.3|6897.2|6882.2|0
1745466300000|2025-04-24 03:45:00|6897.3|6882.3|6900.7|6885.7|6900.8|6885.8|6897.2|6882.2|1
1745466600000|2025-04-24 03:50:00|6900.3|6885.3|6900.7|6885.7|6900.7|6885.7|6900.2|6885.2|0
1745466900000|2025-04-24 03:55:00|6900.2|6885.2|6902.3|6887.3|6902.3|6887.3|6900.2|6885.2|2
1745467200000|2025-04-24 04:00:00|6901.8|6886.8|6901.7|6886.7|6901.8|6886.8|6900.7|6885.7|2
1745467500000|2025-04-24 04:05:00|6902.2|6887.2|6902.7|6887.7|6903.3|6888.3|6902.2|6887.2|1
1745467800000|2025-04-24 04:10:00|6901.8|6886.8|6901.8|6886.8|6901.8|6886.8|6901.8|6886.8|6
1745468100000|2025-04-24 04:15:00|6901.3|6886.3|6907.2|6892.2|6907.2|6892.2|6901.3|6886.3|16
1745468400000|2025-04-24 04:20:00|6907.7|6892.7|6908.7|6893.7|6909.3|6894.3|6907.7|6892.7|1
1745468700000|2025-04-24 04:25:00|6903.2|6888.2|6904.2|6889.2|6905.3|6890.3|6902.7|6887.7|17
1745469000000|2025-04-24 04:30:00|6904.7|6889.7|6910.2|6895.2|6911.6|6896.6|6904.2|6889.2|10
1745469300000|2025-04-24 04:35:00|6910.6|6895.6|6911.7|6896.7|6912.7|6897.7|6910.6|6895.6|2
1745469600000|2025-04-24 04:40:00|6912.2|6897.2|6912.2|6897.2|6915.2|6900.2|6912.2|6897.2|40
1745469900000|2025-04-24 04:45:00|6912.3|6897.3|6911.4|6896.4|6915.3|6900.3|6910.8|6895.8|139
1745470200000|2025-04-24 04:50:00|6910.9|6895.9|6907.4|6892.4|6910.9|6895.9|6906.4|6891.4|10
1745470500000|2025-04-24 04:55:00|6907.9|6892.9|6907.8|6892.8|6908.9|6893.9|6907.4|6892.4|0
1745470800000|2025-04-24 05:00:00|6907.9|6892.9|6907.4|6892.4|6908.4|6893.4|6904.4|6889.4|6
1745471100000|2025-04-24 05:05:00|6906.9|6891.9|6908.4|6893.4|6908.9|6893.9|6906.9|6891.9|0
1745471400000|2025-04-24 05:10:00|6907.8|6892.8|6907.4|6892.4|6909.4|6894.4|6907.4|6892.4|2
1745471700000|2025-04-24 05:15:00|6907.9|6892.9|6908.4|6893.4|6909.3|6894.3|6907.3|6892.3|0
1745472000000|2025-04-24 05:20:00|6908.3|6893.3|6908.4|6893.4|6908.4|6893.4|6907.8|6892.8|1
1745472300000|2025-04-24 05:25:00|6908.8|6893.8|6907.8|6892.8|6908.8|6893.8|6907.8|6892.8|0
1745472600000|2025-04-24 05:30:00|6906.4|6891.4|6909.3|6894.3|6909.3|6894.3|6906.4|6891.4|1
1745472900000|2025-04-24 05:35:00|6908.8|6893.8|6906|6891|6909.9|6894.9|6905.4|6890.4|2
1745473200000|2025-04-24 05:40:00|6905.9|6890.9|6902.4|6887.4|6905.9|6890.9|6901.9|6886.9|2
1745473500000|2025-04-24 05:45:00|6902.6|6887.6|6903|6888|6905.5|6890.5|6902.5|6887.5|5
1745473800000|2025-04-24 05:50:00|6903.4|6888.4|6904.3|6889.3|6905.4|6890.4|6901.9|6886.9|10
1745474100000|2025-04-24 05:55:00|6903.9|6888.9|6903.4|6888.4|6904.9|6889.9|6902.3|6887.3|5
1745474400000|2025-04-24 06:00:00|6902.4|6887.4|6903.9|6888.9|6904.9|6889.9|6902.4|6887.4|3
1745474700000|2025-04-24 06:05:00|6904.3|6889.3|6905.2|6890.2|6906.2|6891.2|6903.3|6888.3|8
1745475000000|2025-04-24 06:10:00|6904.8|6889.8|6901.8|6886.8|6904.8|6889.8|6901.3|6886.3|5
1745475300000|2025-04-24 06:15:00|6902.3|6887.3|6905.4|6890.4|6905.4|6890.4|6901.8|6886.8|52
1745475600000|2025-04-24 06:20:00|6902.4|6887.4|6900.4|6885.4|6902.4|6887.4|6896.9|6881.9|13
1745475900000|2025-04-24 06:25:00|6900.5|6885.5|6903.4|6888.4|6905.3|6890.3|6900.5|6885.5|6
1745476200000|2025-04-24 06:30:00|6903.9|6888.9|6903.4|6888.4|6905.3|6890.3|6903.4|6888.4|1
1745476500000|2025-04-24 06:35:00|6904.4|6889.4|6900.9|6885.9|6904.4|6889.4|6900.9|6885.9|2
1745476800000|2025-04-24 06:40:00|6900.4|6885.4|6901.3|6886.3|6901.3|6886.3|6899.9|6884.9|1
1745477100000|2025-04-24 06:45:00|6900.3|6885.3|6899.8|6884.8|6900.9|6885.9|6898.9|6883.9|3
1745477400000|2025-04-24 06:50:00|6900.7|6885.7|6904.8|6889.8|6906.3|6891.3|6900.7|6885.7|11
1745477700000|2025-04-24 06:55:00|6904.3|6889.3|6900.3|6885.3|6905.3|6890.3|6900.3|6885.3|5
1745478000000|2025-04-24 07:00:00|6900.8|6885.8|6906.4|6891.4|6907.4|6892.4|6900.8|6885.8|6
1745478300000|2025-04-24 07:05:00|6906.8|6891.8|6905.4|6890.4|6906.9|6891.9|6903.4|6888.4|1
1745478600000|2025-04-24 07:10:00|6904.9|6889.9|6906.9|6891.9|6906.9|6891.9|6904.4|6889.4|3
1745478900000|2025-04-24 07:15:00|6910.3|6895.3|6913.9|6898.9|6915.4|6900.4|6909.4|6894.4|32
1745479200000|2025-04-24 07:20:00|6914.4|6899.4|6913.9|6898.9|6915.4|6900.4|6913.9|6898.9|37
1745479500000|2025-04-24 07:25:00|6913.4|6898.4|6914.7|6899.7|6914.7|6899.7|6911.4|6896.4|7
1745479800000|2025-04-24 07:30:00|6914.3|6899.3|6911.5|6896.5|6915.3|6900.3|6911|6896|26
1745480100000|2025-04-24 07:35:00|6910.5|6895.5|6912.9|6897.9|6913.1|6898.1|6910.5|6895.5|9
1745480400000|2025-04-24 07:40:00|6912.5|6897.5|6915.4|6900.4|6915.4|6900.4|6912.5|6897.5|6
1745480700000|2025-04-24 07:45:00|6914.9|6899.9|6913.9|6898.9|6915|6900|6913.4|6898.4|43
1745481000000|2025-04-24 07:50:00|6914.4|6899.4|6913.9|6898.9|6915.4|6900.4|6912.5|6897.5|9
1745481300000|2025-04-24 07:55:00|6914.4|6899.4|6921|6906|6923.3|6908.3|6914.4|6899.4|43
1745481600000|2025-04-24 08:00:00|6921.5|6906.5|6927.5|6912.5|6927.5|6912.5|6921.5|6906.5|20
1745481900000|2025-04-24 08:05:00|6927.4|6912.4|6924|6909|6927.4|6912.4|6921.5|6906.5|14
1745482200000|2025-04-24 08:10:00|6924.5|6909.5|6920|6905|6927|6912|6920|6905|20
1745482500000|2025-04-24 08:15:00|6919.5|6904.5|6914.1|6899.1|6921|6906|6914.1|6899.1|28
1745482800000|2025-04-24 08:20:00|6913.6|6898.6|6919.6|6904.6|6920|6905|6913.6|6898.6|11
1745483100000|2025-04-24 08:25:00|6918.6|6903.6|6913.1|6898.1|6920.5|6905.5|6913|6898|7
1745483400000|2025-04-24 08:30:00|6913.6|6898.6|6911.6|6896.6|6915|6900|6910.1|6895.1|6
1745483700000|2025-04-24 08:35:00|6911.1|6896.1|6915|6900|6915.1|6900.1|6909.7|6894.7|12
1745484000000|2025-04-24 08:40:00|6913|6898|6915.6|6900.6|6915.6|6900.6|6913|6898|13
1745484300000|2025-04-24 08:45:00|6915.5|6900.5|6912.5|6897.5|6915.6|6900.6|6910.6|6895.6|9
1745484600000|2025-04-24 08:50:00|6911.5|6896.5|6905.1|6890.1|6911.5|6896.5|6904.6|6889.6|23
1745484900000|2025-04-24 08:55:00|6905.2|6890.2|6909.6|6894.6|6910.1|6895.1|6905.2|6890.2|10
1745485200000|2025-04-24 09:00:00|6909.1|6894.1|6917.5|6902.5|6917.5|6902.5|6908.1|6893.1|13
1745485500000|2025-04-24 09:05:00|6917.4|6902.4|6917.1|6902.1|6918.5|6903.5|6915.5|6900.5|14
1745485800000|2025-04-24 09:10:00|6917.5|6902.5|6916.6|6901.6|6919.5|6904.5|6915.1|6900.1|8
1745486100000|2025-04-24 09:15:00|6916.5|6901.5|6914.1|6899.1|6917.6|6902.6|6914.1|6899.1|9
1745486400000|2025-04-24 09:20:00|6916.1|6901.1|6915.1|6900.1|6916.2|6901.2|6915.1|6900.1|2
1745486700000|2025-04-24 09:25:00|6915.6|6900.6|6917|6902|6917.5|6902.5|6915.6|6900.6|3
1745487000000|2025-04-24 09:30:00|6917.1|6902.1|6914.6|6899.6|6918.1|6903.1|6914.6|6899.6|15
1745487300000|2025-04-24 09:35:00|6914.1|6899.1|6910.1|6895.1|6914.1|6899.1|6909.6|6894.6|15
1745487600000|2025-04-24 09:40:00|6910.6|6895.6|6917.8|6902.8|6917.8|6902.8|6910.6|6895.6|10
1745487900000|2025-04-24 09:45:00|6917.9|6902.9|6918.9|6903.9|6920.8|6905.8|6917.3|6902.3|6
1745488200000|2025-04-24 09:50:00|6920.8|6905.8|6917.4|6902.4|6920.8|6905.8|6916.9|6901.9|37
1745488500000|2025-04-24 09:55:00|6917.9|6902.9|6915.9|6900.9|6918.3|6903.3|6915.9|6900.9|4
1745488800000|2025-04-24 10:00:00|6914.5|6899.5|6906.5|6891.5|6916.4|6901.4|6904.6|6889.6|52
1745489100000|2025-04-24 10:05:00|6906.1|6891.1|6906|6891|6909.5|6894.5|6905.6|6890.6|32
1745489400000|2025-04-24 10:10:00|6906.1|6891.1|6906.6|6891.6|6908.1|6893.1|6905.6|6890.6|3
1745489700000|2025-04-24 10:15:00|6907.5|6892.5|6904.6|6889.6|6908.1|6893.1|6904.1|6889.1|5
1745490000000|2025-04-24 10:20:00|6903.6|6888.6|6899.1|6884.1|6903.6|6888.6|6896.6|6881.6|39
1745490300000|2025-04-24 10:25:00|6898.6|6883.6|6903.1|6888.1|6903.1|6888.1|6897.1|6882.1|37
1745490600000|2025-04-24 10:30:00|6902.6|6887.6|6904.6|6889.6|6909.5|6894.5|6902.6|6887.6|12
1745490900000|2025-04-24 10:35:00|6904.5|6889.5|6903.6|6888.6|6904.5|6889.5|6901.6|6886.6|3
1745491200000|2025-04-24 10:40:00|6902.7|6887.7|6905.6|6890.6|6905.6|6890.6|6900.6|6885.6|38
1745491500000|2025-04-24 10:45:00|6905.5|6890.5|6902.6|6887.6|6906|6891|6902.1|6887.1|64
1745491800000|2025-04-24 10:50:00|6902.2|6887.2|6909.1|6894.1|6909.6|6894.6|6900.1|6885.1|24
1745492100000|2025-04-24 10:55:00|6909|6894|6910.6|6895.6|6912.5|6897.5|6906|6891|21
1745492400000|2025-04-24 11:00:00|6910.5|6895.5|6917|6902|6917.5|6902.5|6910|6895|35
1745492700000|2025-04-24 11:05:00|6916.5|6901.5|6913.9|6898.9|6917.5|6902.5|6912.9|6897.9|13
1745493000000|2025-04-24 11:10:00|6914.5|6899.5|6914.4|6899.4|6915.9|6900.9|6914|6899|0
1745493300000|2025-04-24 11:15:00|6915.4|6900.4|6922.5|6907.5|6923|6908|6914.9|6899.9|26
1745493600000|2025-04-24 11:20:00|6922|6907|6922|6907|6923.5|6908.5|6917|6902|63
1745493900000|2025-04-24 11:25:00|6923|6908|6922|6907|6923|6908|6921|6906|7
1745494200000|2025-04-24 11:30:00|6922.5|6907.5|6923.5|6908.5|6923.5|6908.5|6921|6906|15
1745494500000|2025-04-24 11:35:00|6923|6908|6923|6908|6928.5|6913.5|6922|6907|35
1745494800000|2025-04-24 11:40:00|6923.5|6908.5|6922|6907|6923.5|6908.5|6920.5|6905.5|17
1745495100000|2025-04-24 11:45:00|6915|6900|6913.5|6898.5|6917.9|6902.9|6913.5|6898.5|138
1745495400000|2025-04-24 11:50:00|6913|6898|6912|6897|6913|6898|6908.5|6893.5|16
1745495700000|2025-04-24 11:55:00|6910.5|6895.5|6913.4|6898.4|6917.9|6902.9|6910.5|6895.5|31
1745496000000|2025-04-24 12:00:00|6914|6899|6915|6900|6915.5|6900.5|6911.6|6896.6|139
1745496300000|2025-04-24 12:05:00|6915.1|6900.1|6898.1|6883.1|6915.6|6900.6|6891.7|6876.7|180
1745496600000|2025-04-24 12:10:00|6900.6|6885.6|6903.1|6888.1|6903.1|6888.1|6892.6|6877.6|53
1745496900000|2025-04-24 12:15:00|6902.1|6887.1|6909.7|6894.7|6913.1|6898.1|6902.1|6887.1|118
1745497200000|2025-04-24 12:20:00|6910.1|6895.1|6917.7|6902.7|6920.5|6905.5|6908.1|6893.1|288
1745497500000|2025-04-24 12:25:00|6918.1|6903.1|6909.9|6894.9|6918.1|6903.1|6903.9|6888.9|119
1745497800000|2025-04-24 12:30:00|6909.4|6894.4|6913.1|6898.1|6920|6905|6899.8|6884.8|133
1745498100000|2025-04-24 12:35:00|6914.1|6899.1|6909.4|6894.4|6916.6|6901.6|6904.7|6889.7|165
1745498400000|2025-04-24 12:40:00|6910.4|6895.4|6907.5|6892.5|6917.3|6902.3|6901.5|6886.5|90
1745498700000|2025-04-24 12:45:00|6907|6892|6906.8|6891.8|6911.5|6896.5|6893.9|6878.9|122
1745499000000|2025-04-24 12:50:00|6908.7|6893.7|6916|6901|6917|6902|6904.5|6889.5|95
1745499300000|2025-04-24 12:55:00|6916.5|6901.5|6911.5|6896.5|6917|6902|6907.6|6892.6|71
1745499600000|2025-04-24 13:00:00|6912|6897|6915.5|6900.5|6915.5|6900.5|6907.1|6892.1|74
1745499900000|2025-04-24 13:05:00|6915.1|6900.1|6910.1|6895.1|6915.2|6900.2|6909.2|6894.2|67
1745500200000|2025-04-24 13:10:00|6906.6|6891.6|6900|6885|6908|6893|6897.1|6882.1|147
1745500500000|2025-04-24 13:15:00|6900.5|6885.5|6903.1|6888.1|6903.1|6888.1|6892.6|6877.6|113
1745500800000|2025-04-24 13:20:00|6903.6|6888.6|6897.8|6882.8|6903.6|6888.6|6895.1|6880.1|159
1745501100000|2025-04-24 13:25:00|6898.9|6883.9|6899.5|6884.5|6906.9|6891.9|6896|6881|133
1745501400000|2025-04-24 13:30:00|6899|6884|6918.8|6903.8|6919.3|6904.3|6899|6884|245
1745501700000|2025-04-24 13:35:00|6919.2|6904.2|6912|6897|6922.3|6907.3|6909|6894|177
1745502000000|2025-04-24 13:40:00|6912.6|6897.6|6919|6904|6919|6904|6909.5|6894.5|113
1745502300000|2025-04-24 13:45:00|6918.5|6903.5|6924.4|6909.4|6928.4|6913.4|6918.5|6903.5|410
1745502600000|2025-04-24 13:50:00|6923.9|6908.9|6913.4|6898.4|6929.4|6914.4|6912|6897|255
1745502900000|2025-04-24 13:55:00|6912.5|6897.5|6915.8|6900.8|6921.1|6906.1|6912|6897|268
1745503200000|2025-04-24 14:00:00|6915.3|6900.3|6916.3|6901.3|6917.3|6902.3|6902.1|6887.1|272
1745503500000|2025-04-24 14:05:00|6916.8|6901.8|6920.7|6905.7|6925.1|6910.1|6914.4|6899.4|103
1745503800000|2025-04-24 14:10:00|6920.2|6905.2|6922.3|6907.3|6922.8|6907.8|6916.3|6901.3|103
1745504100000|2025-04-24 14:15:00|6921.8|6906.8|6925.8|6910.8|6925.8|6910.8|6915.8|6900.8|156
1745504400000|2025-04-24 14:20:00|6925.3|6910.3|6929.3|6914.3|6930.3|6915.3|6923.8|6908.8|163
1745504700000|2025-04-24 14:25:00|6928|6913|6942.3|6927.3|6943.3|6928.3|6925.9|6910.9|200
1745505000000|2025-04-24 14:30:00|6940.5|6925.5|6951.2|6936.2|6954.2|6939.2|6939.2|6924.2|254
1745505300000|2025-04-24 14:35:00|6951.8|6936.8|6958.6|6943.6|6964|6949|6949.8|6934.8|499
1745505600000|2025-04-24 14:40:00|6958.7|6943.7|6953.4|6938.4|6959.6|6944.6|6947.8|6932.8|199
1745505900000|2025-04-24 14:45:00|6952.9|6937.9|6952.9|6937.9|6955.4|6940.4|6948.4|6933.4|190
1745506200000|2025-04-24 14:50:00|6953.4|6938.4|6953.4|6938.4|6955.9|6940.9|6938.5|6923.5|471
1745506500000|2025-04-24 14:55:00|6952.4|6937.4|6947.5|6932.5|6952.4|6937.4|6945.5|6930.5|365
1745506800000|2025-04-24 15:00:00|6948|6933|6955.8|6940.8|6955.8|6940.8|6947.5|6932.5|260
1745507100000|2025-04-24 15:05:00|6955.9|6940.9|6960.8|6945.8|6960.8|6945.8|6954.9|6939.9|294
1745507400000|2025-04-24 15:10:00|6960.9|6945.9|6960|6945|6960.9|6945.9|6957|6942|201
1745507700000|2025-04-24 15:15:00|6959.9|6944.9|6954|6939|6959.9|6944.9|6950|6935|179
1745508000000|2025-04-24 15:20:00|6953.5|6938.5|6955|6940|6955|6940|6950.5|6935.5|183
1745508300000|2025-04-24 15:25:00|6955.8|6940.8|6948.7|6933.7|6957.3|6942.3|6948.7|6933.7|238
1745508600000|2025-04-24 15:30:00|6948.8|6933.8|6950.4|6935.4|6950.9|6935.9|6941.3|6926.3|188
1745508900000|2025-04-24 15:35:00|6949.9|6934.9|6946.5|6931.5|6950.8|6935.8|6942.4|6927.4|270
1745509200000|2025-04-24 15:40:00|6946|6931|6937|6922|6947|6932|6932.5|6917.5|258
1745509500000|2025-04-24 15:45:00|6937.9|6922.9|6932.4|6917.4|6938.5|6923.5|6929.2|6914.2|127
1745509800000|2025-04-24 15:50:00|6932|6917|6922.6|6907.6|6934.4|6919.4|6911.1|6896.1|189
1745510100000|2025-04-24 15:55:00|6924.4|6909.4|6914|6899|6931.1|6916.1|6914|6899|177
1745510400000|2025-04-24 16:00:00|6914.1|6899.1|6904.5|6889.5|6915|6900|6901.2|6886.2|313
1745510700000|2025-04-24 16:05:00|6904|6889|6909.1|6894.1|6910.1|6895.1|6903.1|6888.1|148
1745511000000|2025-04-24 16:10:00|6910.6|6895.6|6909.3|6894.3|6914.7|6899.7|6899.5|6884.5|244
1745511300000|2025-04-24 16:15:00|6910.7|6895.7|6909.4|6894.4|6912.4|6897.4|6904|6889|105
1745511600000|2025-04-24 16:20:00|6909.5|6894.5|6911.9|6896.9|6913|6898|6909.4|6894.4|111
1745511900000|2025-04-24 16:25:00|6911.5|6896.5|6910.7|6895.7|6913|6898|6909|6894|229
1745512200000|2025-04-24 16:30:00|6911.2|6896.2|6933.8|6918.8|6933.8|6918.8|6910.7|6895.7|201
1745512500000|2025-04-24 16:35:00|6934.7|6919.7|6942.2|6927.2|6942.2|6927.2|6931.8|6916.8|161
1745512800000|2025-04-24 16:40:00|6942.7|6927.7|6930.9|6915.9|6942.7|6927.7|6930.9|6915.9|107
1745513100000|2025-04-24 16:45:00|6931|6916|6936.5|6921.5|6938|6923|6931|6916|100
1745513400000|2025-04-24 16:50:00|6937.5|6922.5|6939.1|6924.1|6942.7|6927.7|6935.7|6920.7|169
1745513700000|2025-04-24 16:55:00|6939.6|6924.6|6941.7|6926.7|6941.7|6926.7|6938.8|6923.8|107
1745514000000|2025-04-24 17:00:00|6942.1|6927.1|6942.5|6927.5|6942.6|6927.6|6936.7|6921.7|101
1745514300000|2025-04-24 17:05:00|6942.4|6927.4|6950.4|6935.4|6952.2|6937.2|6941|6926|186
1745514600000|2025-04-24 17:10:00|6950.8|6935.8|6952.6|6937.6|6954.1|6939.1|6949.4|6934.4|200
1745514900000|2025-04-24 17:15:00|6952.2|6937.2|6955|6940|6955|6940|6949.7|6934.7|141
1745515200000|2025-04-24 17:20:00|6954.5|6939.5|6945.5|6930.5|6955|6940|6945|6930|68
1745515500000|2025-04-24 17:25:00|6947.4|6932.4|6954.2|6939.2|6956.7|6941.7|6947.4|6932.4|126
1745515800000|2025-04-24 17:30:00|6954.7|6939.7|6953.8|6938.8|6955.2|6940.2|6948.1|6933.1|147
1745516100000|2025-04-24 17:35:00|6954.4|6939.4|6939.9|6924.9|6954.4|6939.4|6938.9|6923.9|119
1745516400000|2025-04-24 17:40:00|6941.4|6926.4|6941.1|6926.1|6944|6929|6937.6|6922.6|107
1745516700000|2025-04-24 17:45:00|6941.6|6926.6|6934.4|6919.4|6942.1|6927.1|6932.4|6917.4|113
1745517000000|2025-04-24 17:50:00|6934.8|6919.8|6940|6925|6940.5|6925.5|6933.5|6918.5|110
1745517300000|2025-04-24 17:55:00|6939.5|6924.5|6940.7|6925.7|6943.5|6928.5|6938.1|6923.1|125
1745517600000|2025-04-24 18:00:00|6942.1|6927.1|6941.3|6926.3|6948.1|6933.1|6941.2|6926.2|127
1745517900000|2025-04-24 18:05:00|6943.2|6928.2|6940.4|6925.4|6949.5|6934.5|6940.4|6925.4|214
1745518200000|2025-04-24 18:10:00|6940.3|6925.3|6935.4|6920.4|6948.7|6933.7|6930.1|6915.1|891
1745518500000|2025-04-24 18:15:00|6934.9|6919.9|6933.7|6918.7|6939.9|6924.9|6927.3|6912.3|321
1745542800000|2025-04-25 01:00:00|6947.5|6932.5|6956|6941|6965.1|6950.1|6945.5|6930.5|109
1745543100000|2025-04-25 01:05:00|6955.1|6940.1|6959.9|6944.9|6961.8|6946.8|6955.1|6940.1|19
1745543400000|2025-04-25 01:10:00|6960.9|6945.9|6948.1|6933.1|6964.4|6949.4|6947.1|6932.1|66
1745543700000|2025-04-25 01:15:00|6947.6|6932.6|6952.4|6937.4|6956.4|6941.4|6947.1|6932.1|9
1745544000000|2025-04-25 01:20:00|6952.9|6937.9|6957.1|6942.1|6957.1|6942.1|6950.9|6935.9|19
1745544300000|2025-04-25 01:25:00|6957.7|6942.7|6958.8|6943.8|6961.2|6946.2|6957.7|6942.7|9
1745544600000|2025-04-25 01:30:00|6959.2|6944.2|6956.3|6941.3|6960.2|6945.2|6952.8|6937.8|6
1745544900000|2025-04-25 01:35:00|6956.4|6941.4|6962.7|6947.7|6963.8|6948.8|6956.4|6941.4|21
1745545200000|2025-04-25 01:40:00|6963.2|6948.2|6963.7|6948.7|6964.7|6949.7|6962.3|6947.3|6
1745545500000|2025-04-25 01:45:00|6964.6|6949.6|6964.2|6949.2|6965.7|6950.7|6957.2|6942.2|66
1745545800000|2025-04-25 01:50:00|6963.2|6948.2|6959.4|6944.4|6963.7|6948.7|6958.8|6943.8|31
1745546100000|2025-04-25 01:55:00|6959.3|6944.3|6952.3|6937.3|6959.8|6944.8|6952.3|6937.3|26
1745546400000|2025-04-25 02:00:00|6952.8|6937.8|6958.8|6943.8|6958.8|6943.8|6951.8|6936.8|3
1745546700000|2025-04-25 02:05:00|6958.9|6943.9|6961.2|6946.2|6961.2|6946.2|6956.8|6941.8|20
1745547000000|2025-04-25 02:10:00|6960.3|6945.3|6964.2|6949.2|6965.7|6950.7|6960.3|6945.3|22
1745547300000|2025-04-25 02:15:00|6963.7|6948.7|6962.3|6947.3|6963.7|6948.7|6962.2|6947.2|9
1745547600000|2025-04-25 02:20:00|6961.4|6946.4|6961.8|6946.8|6962.2|6947.2|6960.8|6945.8|1
1745547900000|2025-04-25 02:25:00|6961.3|6946.3|6961.8|6946.8|6962.3|6947.3|6959.8|6944.8|5
1745548200000|2025-04-25 02:30:00|6961.3|6946.3|6961.2|6946.2|6962.2|6947.2|6960.3|6945.3|30
1745548500000|2025-04-25 02:35:00|6961.7|6946.7|6964.7|6949.7|6964.7|6949.7|6961.7|6946.7|4
1745548800000|2025-04-25 02:40:00|6964.2|6949.2|6964.2|6949.2|6964.2|6949.2|6962.8|6947.8|2
1745549100000|2025-04-25 02:45:00|6963.7|6948.7|6963.7|6948.7|6963.7|6948.7|6961.8|6946.8|3
1745549400000|2025-04-25 02:50:00|6962.8|6947.8|6966.3|6951.3|6966.3|6951.3|6962.8|6947.8|6
1745549700000|2025-04-25 02:55:00|6964.9|6949.9|6964.7|6949.7|6965.2|6950.2|6963.3|6948.3|21
1745550000000|2025-04-25 03:00:00|6961.7|6946.7|6966.6|6951.6|6967.1|6952.1|6961.7|6946.7|106
1745550300000|2025-04-25 03:05:00|6967.1|6952.1|6964.6|6949.6|6967.1|6952.1|6964.6|6949.6|3
1745550600000|2025-04-25 03:10:00|6965.1|6950.1|6965.7|6950.7|6965.7|6950.7|6963.6|6948.6|6
1745550900000|2025-04-25 03:15:00|6966.2|6951.2|6964.6|6949.6|6966.2|6951.2|6963.1|6948.1|3
1745551200000|2025-04-25 03:20:00|6965.1|6950.1|6964.6|6949.6|6965.7|6950.7|6963.2|6948.2|2
1745551500000|2025-04-25 03:25:00|6964.1|6949.1|6964.1|6949.1|6965.1|6950.1|6963.1|6948.1|3
1745551800000|2025-04-25 03:30:00|6961.6|6946.6|6964.6|6949.6|6964.6|6949.6|6961.6|6946.6|5
1745552100000|2025-04-25 03:35:00|6965.1|6950.1|6967.1|6952.1|6967.1|6952.1|6965.1|6950.1|1
1745552400000|2025-04-25 03:40:00|6966.6|6951.6|6967.2|6952.2|6967.2|6952.2|6966.6|6951.6|25
1745552700000|2025-04-25 03:45:00|6967.1|6952.1|6988.8|6973.8|6991.8|6976.8|6967.1|6952.1|300
1745553000000|2025-04-25 03:50:00|6987.9|6972.9|6990.9|6975.9|6990.9|6975.9|6986.9|6971.9|11
1745553300000|2025-04-25 03:55:00|6990.5|6975.5|6991.3|6976.3|6991.8|6976.8|6988|6973|9
1745553600000|2025-04-25 04:00:00|6989.9|6974.9|6988.9|6973.9|6990.8|6975.8|6987.5|6972.5|2
1745553900000|2025-04-25 04:05:00|6989.4|6974.4|6991.3|6976.3|6991.4|6976.4|6988.9|6973.9|5
1745554200000|2025-04-25 04:10:00|6990.9|6975.9|6991.3|6976.3|6991.3|6976.3|6989.9|6974.9|1
1745554500000|2025-04-25 04:15:00|6990.8|6975.8|6991.4|6976.4|6991.8|6976.8|6990.8|6975.8|3
1745554800000|2025-04-25 04:20:00|6991.8|6976.8|6991.8|6976.8|6991.8|6976.8|6991.4|6976.4|9
1745555100000|2025-04-25 04:25:00|6991.9|6976.9|6989.3|6974.3|6991.9|6976.9|6986.9|6971.9|30
1745555400000|2025-04-25 04:30:00|6988.9|6973.9|6988.8|6973.8|6989.3|6974.3|6988.8|6973.8|6
1745555700000|2025-04-25 04:35:00|6988.3|6973.3|6990.4|6975.4|6990.4|6975.4|6988.3|6973.3|7
1745556000000|2025-04-25 04:40:00|6990.8|6975.8|6989.9|6974.9|6991.8|6976.8|6989.9|6974.9|35
1745556300000|2025-04-25 04:45:00|6990.8|6975.8|6990.8|6975.8|6991.9|6976.9|6990.4|6975.4|6
1745556600000|2025-04-25 04:50:00|6990.3|6975.3|6990.3|6975.3|6991.3|6976.3|6989.8|6974.8|8
1745556900000|2025-04-25 04:55:00|6988.4|6973.4|6988.4|6973.4|6988.4|6973.4|6988.4|6973.4|2
1745557200000|2025-04-25 05:00:00|6988.3|6973.3|6986.9|6971.9|6988.4|6973.4|6986.8|6971.8|3
1745557500000|2025-04-25 05:05:00|6986.8|6971.8|6986.9|6971.9|6988.3|6973.3|6986.4|6971.4|36
1745557800000|2025-04-25 05:10:00|6987.8|6972.8|6987.3|6972.3|6987.8|6972.8|6987.3|6972.3|0
1745558100000|2025-04-25 05:15:00|6987.8|6972.8|6986.9|6971.9|6987.8|6972.8|6985.4|6970.4|3
1745558400000|2025-04-25 05:20:00|6987.3|6972.3|6986.3|6971.3|6987.3|6972.3|6986.3|6971.3|0
1745558700000|2025-04-25 05:25:00|6986.2|6971.2|6985.8|6970.8|6986.2|6971.2|6985.3|6970.3|1
1745559000000|2025-04-25 05:30:00|6985.3|6970.3|6978|6963|6985.3|6970.3|6978|6963|3
1745559300000|2025-04-25 05:35:00|6977.9|6962.9|6980.4|6965.4|6980.9|6965.9|6977.9|6962.9|8
1745559600000|2025-04-25 05:40:00|6980|6965|6976.5|6961.5|6980.4|6965.4|6976|6961|6
1745559900000|2025-04-25 05:45:00|6976.9|6961.9|6975.9|6960.9|6978.4|6963.4|6974|6959|6
1745560200000|2025-04-25 05:50:00|6975.4|6960.4|6969|6954|6975.4|6960.4|6969|6954|4
1745560500000|2025-04-25 05:55:00|6968.9|6953.9|6964.7|6949.7|6968.9|6953.9|6964.7|6949.7|20
1745560800000|2025-04-25 06:00:00|6963.2|6948.2|6958.2|6943.2|6963.3|6948.3|6957.7|6942.7|39
1745561100000|2025-04-25 06:05:00|6959.1|6944.1|6953.2|6938.2|6962.7|6947.7|6951.3|6936.3|18
1745561400000|2025-04-25 06:10:00|6953.7|6938.7|6949.5|6934.5|6955.3|6940.3|6949.4|6934.4|7
1745561700000|2025-04-25 06:15:00|6950.3|6935.3|6948|6933|6951.5|6936.5|6947|6932|5
1745562000000|2025-04-25 06:20:00|6948.5|6933.5|6947.9|6932.9|6948.5|6933.5|6943|6928|5
1745562300000|2025-04-25 06:25:00|6948|6933|6948|6933|6949|6934|6946.5|6931.5|2
1745562600000|2025-04-25 06:30:00|6949.4|6934.4|6951.5|6936.5|6951.5|6936.5|6948.4|6933.4|2
1745562900000|2025-04-25 06:35:00|6951.4|6936.4|6950.8|6935.8|6954.3|6939.3|6949.9|6934.9|17
1745563200000|2025-04-25 06:40:00|6951.3|6936.3|6955.5|6940.5|6956.6|6941.6|6948.1|6933.1|53
1745563500000|2025-04-25 06:45:00|6955|6940|6954.5|6939.5|6956.5|6941.5|6954.5|6939.5|2
1745563800000|2025-04-25 06:50:00|6954.6|6939.6|6956.6|6941.6|6957.6|6942.6|6954.6|6939.6|2
1745564100000|2025-04-25 06:55:00|6957.6|6942.6|6952.6|6937.6|6957.6|6942.6|6947.6|6932.6|29
1745564400000|2025-04-25 07:00:00|6952.2|6937.2|6956.9|6941.9|6958.5|6943.5|6951.6|6936.6|13
1745564700000|2025-04-25 07:05:00|6957.4|6942.4|6954.9|6939.9|6959.4|6944.4|6954.9|6939.9|5
1745565000000|2025-04-25 07:10:00|6955.4|6940.4|6947.9|6932.9|6955.4|6940.4|6947.5|6932.5|7
1745565300000|2025-04-25 07:15:00|6948.4|6933.4|6949.4|6934.4|6950.9|6935.9|6943.5|6928.5|11
1745565600000|2025-04-25 07:20:00|6949.3|6934.3|6948.9|6933.9|6950.4|6935.4|6946.4|6931.4|5
1745565900000|2025-04-25 07:25:00|6948.8|6933.8|6946.5|6931.5|6948.8|6933.8|6945.9|6930.9|2
1745566200000|2025-04-25 07:30:00|6945.9|6930.9|6946.9|6931.9|6949.2|6934.2|6945.9|6930.9|2
1745566500000|2025-04-25 07:35:00|6947.4|6932.4|6946.5|6931.5|6948.9|6933.9|6946.5|6931.5|5
1745566800000|2025-04-25 07:40:00|6947|6932|6947.9|6932.9|6948.4|6933.4|6946.9|6931.9|1
1745567100000|2025-04-25 07:45:00|6947.4|6932.4|6951.9|6936.9|6953.4|6938.4|6947.4|6932.4|10
1745567400000|2025-04-25 07:50:00|6953.4|6938.4|6949.5|6934.5|6955.4|6940.4|6949.5|6934.5|23
1745567700000|2025-04-25 07:55:00|6950.1|6935.1|6954|6939|6954|6939|6949.6|6934.6|3
1745568000000|2025-04-25 08:00:00|6953.9|6938.9|6954.1|6939.1|6954.1|6939.1|6953.1|6938.1|15
1745568300000|2025-04-25 08:05:00|6953.2|6938.2|6952.5|6937.5|6955.5|6940.5|6952.4|6937.4|5
1745568600000|2025-04-25 08:10:00|6952|6937|6952.4|6937.4|6952.9|6937.9|6950|6935|1
1745568900000|2025-04-25 08:15:00|6952.9|6937.9|6953.9|6938.9|6956.9|6941.9|6952.9|6937.9|4
1745569200000|2025-04-25 08:20:00|6953.5|6938.5|6955.1|6940.1|6955.1|6940.1|6953|6938|1
1745569500000|2025-04-25 08:25:00|6955|6940|6954.7|6939.7|6956.1|6941.1|6953.1|6938.1|4
1745569800000|2025-04-25 08:30:00|6954.2|6939.2|6954.7|6939.7|6955.7|6940.7|6954.2|6939.2|3
1745570100000|2025-04-25 08:35:00|6954.2|6939.2|6943.2|6928.2|6954.2|6939.2|6943.2|6928.2|12
1745570400000|2025-04-25 08:40:00|6941.7|6926.7|6939.8|6924.8|6944|6929|6931.2|6916.2|56
1745570700000|2025-04-25 08:45:00|6940.2|6925.2|6940.7|6925.7|6942.7|6927.7|6939.3|6924.3|20
1745571000000|2025-04-25 08:50:00|6940.2|6925.2|6941.3|6926.3|6943.2|6928.2|6938.8|6923.8|39
1745571300000|2025-04-25 08:55:00|6941.2|6926.2|6940.7|6925.7|6942.2|6927.2|6939.8|6924.8|4
1745571600000|2025-04-25 09:00:00|6939.8|6924.8|6944.2|6929.2|6944.2|6929.2|6939.8|6924.8|7
1745571900000|2025-04-25 09:05:00|6944.4|6929.4|6944.7|6929.7|6947.2|6932.2|6943.2|6928.2|13
1745572200000|2025-04-25 09:10:00|6944.2|6929.2|6944.7|6929.7|6944.7|6929.7|6938.2|6923.2|15
1745572500000|2025-04-25 09:15:00|6943.7|6928.7|6942.8|6927.8|6943.8|6928.8|6938.4|6923.4|45
1745572800000|2025-04-25 09:20:00|6943.8|6928.8|6943.7|6928.7|6945.7|6930.7|6942.8|6927.8|8
1745573100000|2025-04-25 09:25:00|6943.3|6928.3|6948.2|6933.2|6948.2|6933.2|6943.3|6928.3|8
1745573400000|2025-04-25 09:30:00|6947.7|6932.7|6948.2|6933.2|6948.2|6933.2|6945.7|6930.7|2
1745573700000|2025-04-25 09:35:00|6946.8|6931.8|6942.3|6927.3|6946.8|6931.8|6940.3|6925.3|28
1745574000000|2025-04-25 09:40:00|6942.2|6927.2|6943.3|6928.3|6945.8|6930.8|6941.4|6926.4|13
1745574300000|2025-04-25 09:45:00|6943.8|6928.8|6939.8|6924.8|6946.3|6931.3|6937.9|6922.9|7
1745574600000|2025-04-25 09:50:00|6940.3|6925.3|6938.4|6923.4|6942.9|6927.9|6937.8|6922.8|17
1745574900000|2025-04-25 09:55:00|6938.3|6923.3|6937.8|6922.8|6940.3|6925.3|6936.9|6921.9|5
1745575200000|2025-04-25 10:00:00|6936.9|6921.9|6937.8|6922.8|6937.9|6922.9|6935.8|6920.8|31
1745575500000|2025-04-25 10:05:00|6938.3|6923.3|6937.8|6922.8|6938.8|6923.8|6936.3|6921.3|42
1745575800000|2025-04-25 10:10:00|6937.9|6922.9|6938.3|6923.3|6939.8|6924.8|6936.3|6921.3|12
1745576100000|2025-04-25 10:15:00|6939.2|6924.2|6938.8|6923.8|6946.2|6931.2|6936.9|6921.9|17
1745576400000|2025-04-25 10:20:00|6938.9|6923.9|6945.3|6930.3|6945.3|6930.3|6935.8|6920.8|79
1745576700000|2025-04-25 10:25:00|6942.3|6927.3|6935.9|6920.9|6942.8|6927.8|6934.4|6919.4|19
1745577000000|2025-04-25 10:30:00|6936|6921|6932.4|6917.4|6937.9|6922.9|6928|6913|137
1745577300000|2025-04-25 10:35:00|6930.9|6915.9|6928.8|6913.8|6932.3|6917.3|6926.9|6911.9|110
1745577600000|2025-04-25 10:40:00|6928.9|6913.9|6929.3|6914.3|6930.8|6915.8|6927.8|6912.8|8
1745577900000|2025-04-25 10:45:00|6929.8|6914.8|6927.4|6912.4|6930.9|6915.9|6927.4|6912.4|31
1745578200000|2025-04-25 10:50:00|6926.9|6911.9|6926.3|6911.3|6930.9|6915.9|6925.9|6910.9|23
1745578500000|2025-04-25 10:55:00|6926.9|6911.9|6924.9|6909.9|6928.9|6913.9|6922.8|6907.8|48
1745578800000|2025-04-25 11:00:00|6925.3|6910.3|6926.9|6911.9|6927.8|6912.8|6922.9|6907.9|19
1745579100000|2025-04-25 11:05:00|6927.8|6912.8|6930.2|6915.2|6930.2|6915.2|6926.4|6911.4|16
1745579400000|2025-04-25 11:10:00|6930.3|6915.3|6929.1|6914.1|6931.8|6916.8|6927.7|6912.7|20
1745579700000|2025-04-25 11:15:00|6928.7|6913.7|6928.3|6913.3|6929.7|6914.7|6926.3|6911.3|39
1745580000000|2025-04-25 11:20:00|6928.8|6913.8|6930.8|6915.8|6932.2|6917.2|6927.8|6912.8|22
1745580300000|2025-04-25 11:25:00|6929.4|6914.4|6931.8|6916.8|6934.3|6919.3|6929.4|6914.4|14
1745580600000|2025-04-25 11:30:00|6930.4|6915.4|6933.9|6918.9|6934.3|6919.3|6928.4|6913.4|25
1745580900000|2025-04-25 11:35:00|6933.8|6918.8|6928.9|6913.9|6934.3|6919.3|6928.9|6913.9|15
1745581200000|2025-04-25 11:40:00|6927.9|6912.9|6917.4|6902.4|6931.3|6916.3|6916.9|6901.9|51
1745581500000|2025-04-25 11:45:00|6917.5|6902.5|6923|6908|6924.9|6909.9|6917.5|6902.5|86
1745581800000|2025-04-25 11:50:00|6922.9|6907.9|6919.5|6904.5|6924.9|6909.9|6918.5|6903.5|34
1745582100000|2025-04-25 11:55:00|6919|6904|6916.4|6901.4|6922.9|6907.9|6916.4|6901.4|103
1745582400000|2025-04-25 12:00:00|6917.3|6902.3|6925.7|6910.7|6925.7|6910.7|6917.3|6902.3|66
1745582700000|2025-04-25 12:05:00|6925.2|6910.2|6924.8|6909.8|6926.2|6911.2|6919.3|6904.3|23
1745583000000|2025-04-25 12:10:00|6924.3|6909.3|6952.6|6937.6|6954.7|6939.7|6923.8|6908.8|296
1745583300000|2025-04-25 12:15:00|6952.2|6937.2|6963.5|6948.5|6964.1|6949.1|6952.2|6937.2|174
1745583600000|2025-04-25 12:20:00|6963.6|6948.6|6952|6937|6964.1|6949.1|6944.7|6929.7|104
1745583900000|2025-04-25 12:25:00|6949.1|6934.1|6954.7|6939.7|6958.7|6943.7|6947.8|6932.8|100
1745584200000|2025-04-25 12:30:00|6955.2|6940.2|6949.9|6934.9|6964.1|6949.1|6949.9|6934.9|127
1745584500000|2025-04-25 12:35:00|6950.4|6935.4|6944.4|6929.4|6950.4|6935.4|6943.9|6928.9|179
1745584800000|2025-04-25 12:40:00|6944|6929|6945.9|6930.9|6949.4|6934.4|6940.4|6925.4|44
1745585100000|2025-04-25 12:45:00|6945.5|6930.5|6941.4|6926.4|6947.3|6932.3|6935.9|6920.9|102
1745585400000|2025-04-25 12:50:00|6940.9|6925.9|6932.3|6917.3|6943.9|6928.9|6930.8|6915.8|76
1745585700000|2025-04-25 12:55:00|6931.8|6916.8|6941.3|6926.3|6941.3|6926.3|6928.9|6913.9|100
1745586000000|2025-04-25 13:00:00|6941.8|6926.8|6931.5|6916.5|6941.8|6926.8|6930.9|6915.9|113
1745586300000|2025-04-25 13:05:00|6933.4|6918.4|6936.4|6921.4|6939.9|6924.9|6933.4|6918.4|41
1745586600000|2025-04-25 13:10:00|6937.9|6922.9|6940.8|6925.8|6942.8|6927.8|6935.4|6920.4|61
1745586900000|2025-04-25 13:15:00|6941.3|6926.3|6939.9|6924.9|6942.3|6927.3|6933.9|6918.9|65
1745587200000|2025-04-25 13:20:00|6940.3|6925.3|6935.4|6920.4|6942.8|6927.8|6934.4|6919.4|213
1745587500000|2025-04-25 13:25:00|6936.9|6921.9|6939.4|6924.4|6940.3|6925.3|6935.4|6920.4|44
1745587800000|2025-04-25 13:30:00|6940.8|6925.8|6936.9|6921.9|6946.8|6931.8|6936.9|6921.9|166
1745588100000|2025-04-25 13:35:00|6937.8|6922.8|6941.5|6926.5|6945.8|6930.8|6936.8|6921.8|239
1745588400000|2025-04-25 13:40:00|6942|6927|6950|6935|6960.3|6945.3|6939.1|6924.1|223
1745588700000|2025-04-25 13:45:00|6949.6|6934.6|6935.7|6920.7|6958.9|6943.9|6935.7|6920.7|104
1745589000000|2025-04-25 13:50:00|6935.2|6920.2|6939.2|6924.2|6940.7|6925.7|6934.7|6919.7|87
1745589300000|2025-04-25 13:55:00|6937.8|6922.8|6934.7|6919.7|6940.7|6925.7|6934.7|6919.7|64
1745589600000|2025-04-25 14:00:00|6936.5|6921.5|6938.7|6923.7|6939.7|6924.7|6934.7|6919.7|89
1745589900000|2025-04-25 14:05:00|6939.2|6924.2|6943.2|6928.2|6951|6936|6938.7|6923.7|111
1745590200000|2025-04-25 14:10:00|6942.8|6927.8|6948|6933|6948|6933|6939.2|6924.2|83
1745590500000|2025-04-25 14:15:00|6948.1|6933.1|6945.7|6930.7|6948.1|6933.1|6942.8|6927.8|86
1745590800000|2025-04-25 14:20:00|6944.3|6929.3|6946.2|6931.2|6946.2|6931.2|6940.8|6925.8|68
1745591100000|2025-04-25 14:25:00|6945.8|6930.8|6944.4|6929.4|6948.8|6933.8|6942|6927|147
1745591400000|2025-04-25 14:30:00|6944.5|6929.5|6935.5|6920.5|6947|6932|6935.5|6920.5|174
1745591700000|2025-04-25 14:35:00|6936|6921|6920.5|6905.5|6936.1|6921.1|6916.6|6901.6|364
1745592000000|2025-04-25 14:40:00|6918.5|6903.5|6906.2|6891.2|6919.1|6904.1|6904.7|6889.7|309
1745592300000|2025-04-25 14:45:00|6905.3|6890.3|6905.2|6890.2|6909.6|6894.6|6901.7|6886.7|182
1745592600000|2025-04-25 14:50:00|6904.2|6889.2|6902.2|6887.2|6907.1|6892.1|6899.7|6884.7|121
1745592900000|2025-04-25 14:55:00|6901.2|6886.2|6891.1|6876.1|6901.3|6886.3|6889.7|6874.7|181
1745593200000|2025-04-25 15:00:00|6891.3|6876.3|6896.2|6881.2|6897.2|6882.2|6889.8|6874.8|144
1745593500000|2025-04-25 15:05:00|6895.8|6880.8|6895.3|6880.3|6906|6891|6894.2|6879.2|99
1745593800000|2025-04-25 15:10:00|6895.2|6880.2|6903.2|6888.2|6905.1|6890.1|6894.2|6879.2|165
1745594100000|2025-04-25 15:15:00|6902.7|6887.7|6899.2|6884.2|6905.1|6890.1|6898.7|6883.7|64
1745594400000|2025-04-25 15:20:00|6900.1|6885.1|6899.2|6884.2|6903.2|6888.2|6896.8|6881.8|97
1745594700000|2025-04-25 15:25:00|6899.3|6884.3|6897.8|6882.8|6901.7|6886.7|6896.4|6881.4|104
1745595000000|2025-04-25 15:30:00|6898.7|6883.7|6904.3|6889.3|6914|6899|6898.7|6883.7|108
1745595300000|2025-04-25 15:35:00|6903.8|6888.8|6901.3|6886.3|6907.2|6892.2|6899.7|6884.7|136
1745595600000|2025-04-25 15:40:00|6902.7|6887.7|6897.8|6882.8|6908.1|6893.1|6895.4|6880.4|152
1745595900000|2025-04-25 15:45:00|6897.3|6882.3|6895.8|6880.8|6899.3|6884.3|6895.3|6880.3|86
1745596200000|2025-04-25 15:50:00|6895.4|6880.4|6895.8|6880.8|6901.5|6886.5|6894.8|6879.8|122
1745596500000|2025-04-25 15:55:00|6895.7|6880.7|6898.6|6883.6|6902.6|6887.6|6894.7|6879.7|87
1745596800000|2025-04-25 16:00:00|6898.7|6883.7|6903.8|6888.8|6904.2|6889.2|6897.3|6882.3|96
1745597100000|2025-04-25 16:05:00|6904.2|6889.2|6911.7|6896.7|6912.1|6897.1|6904.2|6889.2|137
1745597400000|2025-04-25 16:10:00|6912.2|6897.2|6912.5|6897.5|6916.6|6901.6|6911.2|6896.2|120
1745597700000|2025-04-25 16:15:00|6913|6898|6910.2|6895.2|6913.1|6898.1|6910.1|6895.1|35
1745598000000|2025-04-25 16:20:00|6910.3|6895.3|6911.2|6896.2|6913.5|6898.5|6910.1|6895.1|56
1745598300000|2025-04-25 16:25:00|6911.6|6896.6|6916.1|6901.1|6917|6902|6911.2|6896.2|107
1745598600000|2025-04-25 16:30:00|6916.6|6901.6|6915.7|6900.7|6917.2|6902.2|6912.2|6897.2|84
1745598900000|2025-04-25 16:35:00|6916.2|6901.2|6914.3|6899.3|6917.1|6902.1|6912.7|6897.7|54
1745599200000|2025-04-25 16:40:00|6914.2|6899.2|6907.3|6892.3|6915.2|6900.2|6906.8|6891.8|107
1745599500000|2025-04-25 16:45:00|6906.8|6891.8|6911.3|6896.3|6911.8|6896.8|6905.9|6890.9|59
1745599800000|2025-04-25 16:50:00|6910.8|6895.8|6906.4|6891.4|6911.3|6896.3|6904.9|6889.9|192
1745600100000|2025-04-25 16:55:00|6906.9|6891.9|6913.3|6898.3|6913.3|6898.3|6906.4|6891.4|75
1745600400000|2025-04-25 17:00:00|6913.2|6898.2|6914.8|6899.8|6916.2|6901.2|6911.2|6896.2|77
1745600700000|2025-04-25 17:05:00|6914.7|6899.7|6917.7|6902.7|6918.2|6903.2|6914.2|6899.2|39
1745601000000|2025-04-25 17:10:00|6917.8|6902.8|6918.8|6903.8|6918.8|6903.8|6917.7|6902.7|99
1745601300000|2025-04-25 17:15:00|6918.3|6903.3|6915.3|6900.3|6918.8|6903.8|6913.3|6898.3|59
1745601600000|2025-04-25 17:20:00|6913.8|6898.8|6910.8|6895.8|6914.3|6899.3|6910.3|6895.3|131
1745601900000|2025-04-25 17:25:00|6912.1|6897.1|6913.8|6898.8|6916.1|6901.1|6910.3|6895.3|86
1745602200000|2025-04-25 17:30:00|6915.2|6900.2|6914.3|6899.3|6916.3|6901.3|6912.8|6897.8|63
1745602500000|2025-04-25 17:35:00|6913.8|6898.8|6906.4|6891.4|6916.3|6901.3|6905.5|6890.5|103
1745602800000|2025-04-25 17:40:00|6905.9|6890.9|6908.4|6893.4|6909.9|6894.9|6905.9|6890.9|38
1745603100000|2025-04-25 17:45:00|6908|6893|6905.5|6890.5|6908.5|6893.5|6903.4|6888.4|121
1745603400000|2025-04-25 17:50:00|6905|6890|6900.5|6885.5|6905.5|6890.5|6900.5|6885.5|62
1745603700000|2025-04-25 17:55:00|6901|6886|6896.5|6881.5|6902.5|6887.5|6894|6879|157
1745604000000|2025-04-25 18:00:00|6896.9|6881.9|6868.5|6853.5|6897.9|6882.9|6865.1|6850.1|356
1745604300000|2025-04-25 18:05:00|6868.1|6853.1|6884.5|6869.5|6885.5|6870.5|6867.1|6852.1|183
1745604600000|2025-04-25 18:10:00|6884.9|6869.9|6911.6|6896.6|6913.5|6898.5|6880.8|6865.8|1245
1745604900000|2025-04-25 18:15:00|6909.8|6894.8|6891.4|6876.4|6909.8|6894.8|6888.1|6873.1|337
1745802000000|2025-04-28 01:00:00|6900.4|6885.4|6886|6871|6907.3|6892.3|6878.2|6863.2|161
1745802300000|2025-04-28 01:05:00|6886.6|6871.6|6898.7|6883.7|6898.7|6883.7|6886.6|6871.6|23
1745802600000|2025-04-28 01:10:00|6899.2|6884.2|6896.2|6881.2|6903.7|6888.7|6891.3|6876.3|22
1745802900000|2025-04-28 01:15:00|6895.8|6880.8|6891.2|6876.2|6897.2|6882.2|6891.2|6876.2|12
1745803200000|2025-04-28 01:20:00|6890.2|6875.2|6890.8|6875.8|6892.7|6877.7|6890.2|6875.2|7
1745803500000|2025-04-28 01:25:00|6890|6875|6881.2|6866.2|6890.8|6875.8|6880.2|6865.2|50
1745803800000|2025-04-28 01:30:00|6879.9|6864.9|6883.8|6868.8|6886.2|6871.2|6875.7|6860.7|29
1745804100000|2025-04-28 01:35:00|6883.7|6868.7|6885.1|6870.1|6890|6875|6883.7|6868.7|28
1745804400000|2025-04-28 01:40:00|6885|6870|6881.5|6866.5|6886.5|6871.5|6879.6|6864.6|28
1745804700000|2025-04-28 01:45:00|6880.5|6865.5|6878.5|6863.5|6881.4|6866.4|6878.5|6863.5|15
1745805000000|2025-04-28 01:50:00|6879.5|6864.5|6877.6|6862.6|6881.4|6866.4|6877.5|6862.5|40
1745805300000|2025-04-28 01:55:00|6878.1|6863.1|6879.1|6864.1|6881.9|6866.9|6876.5|6861.5|13
1745805600000|2025-04-28 02:00:00|6878.5|6863.5|6873.9|6858.9|6880.9|6865.9|6873.9|6858.9|53
1745805900000|2025-04-28 02:05:00|6874.4|6859.4|6861.2|6846.2|6878.3|6863.3|6860.7|6845.7|36
1745806200000|2025-04-28 02:10:00|6862.6|6847.6|6865.2|6850.2|6865.2|6850.2|6862.2|6847.2|15
1745806500000|2025-04-28 02:15:00|6865.6|6850.6|6868.1|6853.1|6868.1|6853.1|6864.1|6849.1|15
1745806800000|2025-04-28 02:20:00|6868|6853|6870.5|6855.5|6872|6857|6868|6853|27
1745807100000|2025-04-28 02:25:00|6869.7|6854.7|6870|6855|6871.5|6856.5|6869.5|6854.5|1
1745807400000|2025-04-28 02:30:00|6870.5|6855.5|6870.5|6855.5|6871.9|6856.9|6868|6853|10
1745807700000|2025-04-28 02:35:00|6869.9|6854.9|6870.5|6855.5|6871.5|6856.5|6869.9|6854.9|1
1745808000000|2025-04-28 02:40:00|6870.9|6855.9|6871|6856|6871.4|6856.4|6868.9|6853.9|3
1745808300000|2025-04-28 02:45:00|6870.1|6855.1|6870.1|6855.1|6871|6856|6868.5|6853.5|4
1745808600000|2025-04-28 02:50:00|6869.5|6854.5|6870.1|6855.1|6870.1|6855.1|6869|6854|0
1745808900000|2025-04-28 02:55:00|6871.3|6856.3|6867.6|6852.6|6871.6|6856.6|6865|6850|4
1745809200000|2025-04-28 03:00:00|6867.1|6852.1|6870.9|6855.9|6870.9|6855.9|6867|6852|10
1745809500000|2025-04-28 03:05:00|6870|6855|6870.6|6855.6|6871.6|6856.6|6870|6855|2
1745809800000|2025-04-28 03:10:00|6870.5|6855.5|6871|6856|6872|6857|6869.9|6854.9|1
1745810100000|2025-04-28 03:15:00|6870.2|6855.2|6871.2|6856.2|6871.7|6856.7|6870.2|6855.2|2
1745810400000|2025-04-28 03:20:00|6872.1|6857.1|6868.1|6853.1|6872.1|6857.1|6868.1|6853.1|10
1745810700000|2025-04-28 03:25:00|6868.4|6853.4|6871.6|6856.6|6872.1|6857.1|6868.1|6853.1|8
1745811000000|2025-04-28 03:30:00|6870.6|6855.6|6869.6|6854.6|6870.6|6855.6|6869.6|6854.6|2
1745811300000|2025-04-28 03:35:00|6868.7|6853.7|6871|6856|6871|6856|6868.7|6853.7|3
1745811600000|2025-04-28 03:40:00|6871.5|6856.5|6870.2|6855.2|6871.5|6856.5|6870.2|6855.2|1
1745811900000|2025-04-28 03:45:00|6870.6|6855.6|6871.6|6856.6|6871.6|6856.6|6870.1|6855.1|1
1745812200000|2025-04-28 03:50:00|6871.5|6856.5|6869.6|6854.6|6871.5|6856.5|6868.6|6853.6|10
1745812500000|2025-04-28 03:55:00|6869.1|6854.1|6868.6|6853.6|6870.1|6855.1|6868.2|6853.2|6
1745812800000|2025-04-28 04:00:00|6869.1|6854.1|6871.6|6856.6|6871.7|6856.7|6869.1|6854.1|3
1745813100000|2025-04-28 04:05:00|6871.1|6856.1|6871.6|6856.6|6872.1|6857.1|6871.1|6856.1|3
1745813400000|2025-04-28 04:10:00|6870.6|6855.6|6870.6|6855.6|6870.6|6855.6|6870.6|6855.6|1
1745813700000|2025-04-28 04:15:00|6870.2|6855.2|6869.6|6854.6|6870.2|6855.2|6868.2|6853.2|18
1745814000000|2025-04-28 04:20:00|6869.7|6854.7|6868.7|6853.7|6869.7|6854.7|6868.2|6853.2|2
1745814300000|2025-04-28 04:25:00|6868.6|6853.6|6868.7|6853.7|6868.7|6853.7|6868.6|6853.6|2
1745814600000|2025-04-28 04:30:00|6864.2|6849.2|6866.7|6851.7|6866.7|6851.7|6863.7|6848.7|13
1745814900000|2025-04-28 04:35:00|6865.7|6850.7|6866.8|6851.8|6867.2|6852.2|6865.7|6850.7|2
1745815200000|2025-04-28 04:40:00|6866.6|6851.6|6866.3|6851.3|6866.7|6851.7|6865.3|6850.3|3
1745815500000|2025-04-28 04:45:00|6865.3|6850.3|6866.2|6851.2|6866.2|6851.2|6865.3|6850.3|0
1745815800000|2025-04-28 04:50:00|6865.8|6850.8|6866.1|6851.1|6867.1|6852.1|6865.3|6850.3|2
1745816100000|2025-04-28 04:55:00|6865.7|6850.7|6866.1|6851.1|6866.1|6851.1|6864.1|6849.1|1
1745816400000|2025-04-28 05:00:00|6865.3|6850.3|6864.1|6849.1|6865.7|6850.7|6864.1|6849.1|1
1745816700000|2025-04-28 05:05:00|6864.6|6849.6|6861.7|6846.7|6864.7|6849.7|6861.3|6846.3|4
1745817000000|2025-04-28 05:10:00|6862.1|6847.1|6861.2|6846.2|6863.7|6848.7|6861.2|6846.2|3
1745817300000|2025-04-28 05:15:00|6861.6|6846.6|6863.3|6848.3|6863.7|6848.7|6861.3|6846.3|1
1745817600000|2025-04-28 05:20:00|6864.2|6849.2|6860.8|6845.8|6864.2|6849.2|6860.8|6845.8|9
1745817900000|2025-04-28 05:25:00|6860|6845|6861.3|6846.3|6861.3|6846.3|6859.8|6844.8|3
1745818200000|2025-04-28 05:30:00|6861.2|6846.2|6850.4|6835.4|6862.2|6847.2|6849.2|6834.2|75
1745818500000|2025-04-28 05:35:00|6851|6836|6855.9|6840.9|6855.9|6840.9|6848.4|6833.4|21
1745818800000|2025-04-28 05:40:00|6856.3|6841.3|6854.9|6839.9|6859.9|6844.9|6854.4|6839.4|9
1745819100000|2025-04-28 05:45:00|6854.4|6839.4|6854|6839|6854.5|6839.5|6852.5|6837.5|3
1745819400000|2025-04-28 05:50:00|6854.4|6839.4|6855.9|6840.9|6855.9|6840.9|6853.1|6838.1|3
1745819700000|2025-04-28 05:55:00|6856|6841|6855.5|6840.5|6857.5|6842.5|6855.5|6840.5|0
1745820000000|2025-04-28 06:00:00|6855.1|6840.1|6854.1|6839.1|6855.5|6840.5|6853.6|6838.6|7
1745820300000|2025-04-28 06:05:00|6853.6|6838.6|6856.7|6841.7|6858.6|6843.6|6853.6|6838.6|20
1745820600000|2025-04-28 06:10:00|6857.2|6842.2|6853.5|6838.5|6857.4|6842.4|6852.9|6837.9|86
1745820900000|2025-04-28 06:15:00|6853|6838|6850.4|6835.4|6853.4|6838.4|6850.3|6835.3|20
1745821200000|2025-04-28 06:20:00|6850.5|6835.5|6855.3|6840.3|6856.3|6841.3|6850.5|6835.5|20
1745821500000|2025-04-28 06:25:00|6856.2|6841.2|6853.3|6838.3|6856.3|6841.3|6853.3|6838.3|5
1745821800000|2025-04-28 06:30:00|6852.4|6837.4|6856.1|6841.1|6860.7|6845.7|6852.3|6837.3|68
1745822100000|2025-04-28 06:35:00|6854.1|6839.1|6856.9|6841.9|6857.9|6842.9|6854.1|6839.1|41
1745822400000|2025-04-28 06:40:00|6857.3|6842.3|6856.4|6841.4|6857.4|6842.4|6855|6840|8
1745822700000|2025-04-28 06:45:00|6857|6842|6857|6842|6857.4|6842.4|6855.9|6840.9|2
1745823000000|2025-04-28 06:50:00|6856.6|6841.6|6857.4|6842.4|6858.4|6843.4|6856.4|6841.4|3
1745823300000|2025-04-28 06:55:00|6856.4|6841.4|6861.2|6846.2|6861.2|6846.2|6853.5|6838.5|45
1745823600000|2025-04-28 07:00:00|6862|6847|6859.2|6844.2|6862.2|6847.2|6859.2|6844.2|6
1745823900000|2025-04-28 07:05:00|6857.2|6842.2|6857.2|6842.2|6859.2|6844.2|6857.2|6842.2|9
1745824200000|2025-04-28 07:10:00|6856.7|6841.7|6851.2|6836.2|6856.7|6841.7|6850.8|6835.8|26
1745824500000|2025-04-28 07:15:00|6850.9|6835.9|6846.7|6831.7|6850.9|6835.9|6846.5|6831.5|68
1745824800000|2025-04-28 07:20:00|6846.6|6831.6|6850.8|6835.8|6852.6|6837.6|6846.6|6831.6|35
1745825100000|2025-04-28 07:25:00|6850.3|6835.3|6854.6|6839.6|6855.1|6840.1|6847.8|6832.8|25
1745825400000|2025-04-28 07:30:00|6853.6|6838.6|6854.8|6839.8|6855.3|6840.3|6852.5|6837.5|24
1745825700000|2025-04-28 07:35:00|6855.8|6840.8|6854.8|6839.8|6855.8|6840.8|6854.3|6839.3|7
1745826000000|2025-04-28 07:40:00|6855.7|6840.7|6856.4|6841.4|6859.2|6844.2|6853.9|6838.9|48
1745826300000|2025-04-28 07:45:00|6856.6|6841.6|6857.6|6842.6|6857.6|6842.6|6854.4|6839.4|15
1745826600000|2025-04-28 07:50:00|6857.2|6842.2|6856.1|6841.1|6857.6|6842.6|6853.7|6838.7|16
1745826900000|2025-04-28 07:55:00|6856.2|6841.2|6854.7|6839.7|6857.1|6842.1|6854.2|6839.2|13
1745827200000|2025-04-28 08:00:00|6854.2|6839.2|6847.7|6832.7|6855.2|6840.2|6847.7|6832.7|24
1745827500000|2025-04-28 08:05:00|6847.3|6832.3|6841.7|6826.7|6847.9|6832.9|6841.2|6826.2|37
1745827800000|2025-04-28 08:10:00|6842.3|6827.3|6841.3|6826.3|6843.1|6828.1|6841.2|6826.2|15
1745828100000|2025-04-28 08:15:00|6841.7|6826.7|6841.3|6826.3|6841.8|6826.8|6840.8|6825.8|9
1745828400000|2025-04-28 08:20:00|6841.2|6826.2|6843.2|6828.2|6844.1|6829.1|6840.8|6825.8|23
1745828700000|2025-04-28 08:25:00|6842.3|6827.3|6843.3|6828.3|6843.3|6828.3|6841.2|6826.2|14
1745829000000|2025-04-28 08:30:00|6842.4|6827.4|6844.4|6829.4|6845.2|6830.2|6842.4|6827.4|15
1745829300000|2025-04-28 08:35:00|6844.3|6829.3|6844.4|6829.4|6844.8|6829.8|6844.3|6829.3|5
1745829600000|2025-04-28 08:40:00|6846.4|6831.4|6849.1|6834.1|6849.1|6834.1|6844.9|6829.9|31
1745829900000|2025-04-28 08:45:00|6849.3|6834.3|6845.9|6830.9|6850.3|6835.3|6845.9|6830.9|15
1745830200000|2025-04-28 08:50:00|6845.8|6830.8|6846.3|6831.3|6849.7|6834.7|6845.4|6830.4|10
1745830500000|2025-04-28 08:55:00|6845.9|6830.9|6845.8|6830.8|6846.4|6831.4|6844.4|6829.4|36
1745830800000|2025-04-28 09:00:00|6846.2|6831.2|6850.3|6835.3|6850.3|6835.3|6845.3|6830.3|30
1745831100000|2025-04-28 09:05:00|6849.9|6834.9|6846.9|6831.9|6850.3|6835.3|6846.4|6831.4|11
1745831400000|2025-04-28 09:10:00|6847.3|6832.3|6851.3|6836.3|6852.2|6837.2|6846.3|6831.3|69
1745831700000|2025-04-28 09:15:00|6850.8|6835.8|6849.9|6834.9|6852.8|6837.8|6849.3|6834.3|12
1745832000000|2025-04-28 09:20:00|6849.5|6834.5|6846.6|6831.6|6849.5|6834.5|6846.5|6831.5|25
1745832300000|2025-04-28 09:25:00|6847|6832|6846.5|6831.5|6848|6833|6846|6831|9
1745832600000|2025-04-28 09:30:00|6846.6|6831.6|6847.4|6832.4|6850.9|6835.9|6845.5|6830.5|28
1745832900000|2025-04-28 09:35:00|6847.5|6832.5|6849.4|6834.4|6850.4|6835.4|6847.4|6832.4|7
1745833200000|2025-04-28 09:40:00|6848.9|6833.9|6848.9|6833.9|6849.5|6834.5|6848.4|6833.4|7
1745833500000|2025-04-28 09:45:00|6847.9|6832.9|6848.4|6833.4|6848.5|6833.5|6846.5|6831.5|18
1745833800000|2025-04-28 09:50:00|6847.9|6832.9|6846.5|6831.5|6847.9|6832.9|6846.5|6831.5|1
1745834100000|2025-04-28 09:55:00|6845.9|6830.9|6843.5|6828.5|6845.9|6830.9|6842.9|6827.9|14
1745834400000|2025-04-28 10:00:00|6843.4|6828.4|6836.9|6821.9|6843.4|6828.4|6836.9|6821.9|72
1745834700000|2025-04-28 10:05:00|6836.3|6821.3|6837.7|6822.7|6841.1|6826.1|6836.2|6821.2|66
1745835000000|2025-04-28 10:10:00|6836.7|6821.7|6836.8|6821.8|6839.7|6824.7|6836.2|6821.2|46
1745835300000|2025-04-28 10:15:00|6836.7|6821.7|6831.4|6816.4|6836.7|6821.7|6831|6816|26
1745835600000|2025-04-28 10:20:00|6830.9|6815.9|6832|6817|6832.9|6817.9|6830.9|6815.9|20
1745835900000|2025-04-28 10:25:00|6833|6818|6832.5|6817.5|6834.9|6819.9|6832|6817|31
1745836200000|2025-04-28 10:30:00|6832.9|6817.9|6836.7|6821.7|6838.7|6823.7|6832.9|6817.9|44
1745836500000|2025-04-28 10:35:00|6836.3|6821.3|6836.8|6821.8|6837.8|6822.8|6835.8|6820.8|7
1745836800000|2025-04-28 10:40:00|6837.2|6822.2|6838.7|6823.7|6841.3|6826.3|6837.2|6822.2|18
1745837100000|2025-04-28 10:45:00|6839.1|6824.1|6848.5|6833.5|6848.5|6833.5|6839.1|6824.1|14
1745837400000|2025-04-28 10:50:00|6848|6833|6844.5|6829.5|6848|6833|6844.5|6829.5|11
1745837700000|2025-04-28 10:55:00|6844.1|6829.1|6843.6|6828.6|6846.2|6831.2|6843.5|6828.5|18
1745838000000|2025-04-28 11:00:00|6842.2|6827.2|6841.6|6826.6|6845.5|6830.5|6841|6826|5
1745838300000|2025-04-28 11:05:00|6841.7|6826.7|6839.7|6824.7|6844.1|6829.1|6839.6|6824.6|14
1745838600000|2025-04-28 11:10:00|6838.6|6823.6|6837.7|6822.7|6839.2|6824.2|6837.7|6822.7|9
1745838900000|2025-04-28 11:15:00|6836.9|6821.9|6834.9|6819.9|6838.9|6823.9|6833.9|6818.9|52
1745839200000|2025-04-28 11:20:00|6834.4|6819.4|6833.9|6818.9|6834.9|6819.9|6833.9|6818.9|5
1745839500000|2025-04-28 11:25:00|6834.4|6819.4|6831.1|6816.1|6834.4|6819.4|6831.1|6816.1|53
1745839800000|2025-04-28 11:30:00|6831.2|6816.2|6832.5|6817.5|6832.6|6817.6|6831.2|6816.2|8
1745840100000|2025-04-28 11:35:00|6832.6|6817.6|6832.2|6817.2|6832.6|6817.6|6831.6|6816.6|12
1745840400000|2025-04-28 11:40:00|6833.2|6818.2|6832.2|6817.2|6834.1|6819.1|6832.1|6817.1|17
1745840700000|2025-04-28 11:45:00|6831.7|6816.7|6830.1|6815.1|6832.6|6817.6|6828.1|6813.1|85
1745841000000|2025-04-28 11:50:00|6830.2|6815.2|6814.5|6799.5|6831.7|6816.7|6813.6|6798.6|283
1745841300000|2025-04-28 11:55:00|6814.9|6799.9|6820.9|6805.9|6821.8|6806.8|6814.4|6799.4|65
1745841600000|2025-04-28 12:00:00|6821.8|6806.8|6812.4|6797.4|6821.8|6806.8|6809.1|6794.1|216
1745841900000|2025-04-28 12:05:00|6813.3|6798.3|6812.8|6797.8|6817.5|6802.5|6811.8|6796.8|145
1745842200000|2025-04-28 12:10:00|6813.2|6798.2|6802|6787|6814.4|6799.4|6801.4|6786.4|133
1745842500000|2025-04-28 12:15:00|6802.4|6787.4|6804.5|6789.5|6809.9|6794.9|6801|6786|116
1745842800000|2025-04-28 12:20:00|6803.9|6788.9|6814.2|6799.2|6814.2|6799.2|6803.1|6788.1|82
1745843100000|2025-04-28 12:25:00|6813.7|6798.7|6806.8|6791.8|6813.7|6798.7|6804.5|6789.5|109
1745843400000|2025-04-28 12:30:00|6806.3|6791.3|6814.1|6799.1|6814.7|6799.7|6805.8|6790.8|71
1745843700000|2025-04-28 12:35:00|6815|6800|6808.4|6793.4|6820.4|6805.4|6807.9|6792.9|86
1745844000000|2025-04-28 12:40:00|6807.4|6792.4|6815.7|6800.7|6817.6|6802.6|6805.9|6790.9|108
1745844300000|2025-04-28 12:45:00|6815.3|6800.3|6812.7|6797.7|6817.2|6802.2|6812.7|6797.7|38
1745844600000|2025-04-28 12:50:00|6811|6796|6810.9|6795.9|6812.7|6797.7|6806.4|6791.4|58
1745844900000|2025-04-28 12:55:00|6811|6796|6808.5|6793.5|6812.2|6797.2|6806|6791|115
1745845200000|2025-04-28 13:00:00|6808|6793|6801.7|6786.7|6810|6795|6801.1|6786.1|96
1745845500000|2025-04-28 13:05:00|6801.3|6786.3|6793.2|6778.2|6801.3|6786.3|6789.6|6774.6|205
1745845800000|2025-04-28 13:10:00|6793.7|6778.7|6799.2|6784.2|6800.2|6785.2|6792.7|6777.7|108
1745846100000|2025-04-28 13:15:00|6799.6|6784.6|6796.5|6781.5|6800.5|6785.5|6795.4|6780.4|90
1745846400000|2025-04-28 13:20:00|6796.2|6781.2|6800.4|6785.4|6803.8|6788.8|6794.7|6779.7|126
1745846700000|2025-04-28 13:25:00|6801.4|6786.4|6796.5|6781.5|6803.8|6788.8|6795|6780|77
1745847000000|2025-04-28 13:30:00|6796|6781|6787.3|6772.3|6804|6789|6784.3|6769.3|347
1745847300000|2025-04-28 13:35:00|6787.8|6772.8|6789.2|6774.2|6792.2|6777.2|6784.7|6769.7|152
1745847600000|2025-04-28 13:40:00|6788.9|6773.9|6789.3|6774.3|6795.7|6780.7|6787.8|6772.8|224
1745847900000|2025-04-28 13:45:00|6789.2|6774.2|6783.2|6768.2|6794|6779|6781.4|6766.4|206
1745848200000|2025-04-28 13:50:00|6783.4|6768.4|6785.2|6770.2|6785.6|6770.6|6779.2|6764.2|115
1745848500000|2025-04-28 13:55:00|6785.1|6770.1|6789.9|6774.9|6794.4|6779.4|6783.6|6768.6|102
1745848800000|2025-04-28 14:00:00|6791.6|6776.6|6789.9|6774.9|6792.4|6777.4|6785|6770|116
1745849100000|2025-04-28 14:05:00|6790|6775|6788|6773|6791|6776|6787.5|6772.5|80
1745849400000|2025-04-28 14:10:00|6788.5|6773.5|6787.9|6772.9|6795.2|6780.2|6787.4|6772.4|79
1745849700000|2025-04-28 14:15:00|6788.3|6773.3|6787.1|6772.1|6793.1|6778.1|6787.1|6772.1|72
1745850000000|2025-04-28 14:20:00|6787.7|6772.7|6776.1|6761.1|6789.1|6774.1|6772.5|6757.5|419
1745850300000|2025-04-28 14:25:00|6776.9|6761.9|6773.4|6758.4|6778.1|6763.1|6772.4|6757.4|210
1745850600000|2025-04-28 14:30:00|6773.9|6758.9|6769.7|6754.7|6774.8|6759.8|6767.7|6752.7|276
1745850900000|2025-04-28 14:35:00|6770.2|6755.2|6773.9|6758.9|6776.7|6761.7|6768.2|6753.2|159
1745851200000|2025-04-28 14:40:00|6773.8|6758.8|6775.8|6760.8|6779.2|6764.2|6773.2|6758.2|281
1745851500000|2025-04-28 14:45:00|6775.9|6760.9|6779.5|6764.5|6782.6|6767.6|6775.4|6760.4|102
1745851800000|2025-04-28 14:50:00|6779.9|6764.9|6777.3|6762.3|6780.7|6765.7|6777.2|6762.2|101
1745852100000|2025-04-28 14:55:00|6777.4|6762.4|6780.7|6765.7|6783.8|6768.8|6777.4|6762.4|83
1745852400000|2025-04-28 15:00:00|6780.8|6765.8|6782.3|6767.3|6782.3|6767.3|6777.3|6762.3|208
1745852700000|2025-04-28 15:05:00|6782.8|6767.8|6779.9|6764.9|6783.3|6768.3|6779.9|6764.9|52
1745853000000|2025-04-28 15:10:00|6780.1|6765.1|6785.1|6770.1|6786.6|6771.6|6779.9|6764.9|141
1745853300000|2025-04-28 15:15:00|6784.2|6769.2|6788.2|6773.2|6790.4|6775.4|6783.6|6768.6|61
1745853600000|2025-04-28 15:20:00|6787.8|6772.8|6782.1|6767.1|6789.2|6774.2|6781.2|6766.2|70
1745853900000|2025-04-28 15:25:00|6781.7|6766.7|6778.3|6763.3|6782.1|6767.1|6776.3|6761.3|100
1745854200000|2025-04-28 15:30:00|6779.3|6764.3|6776.6|6761.6|6781.2|6766.2|6774.1|6759.1|234
1745854500000|2025-04-28 15:35:00|6777.1|6762.1|6776.4|6761.4|6779.1|6764.1|6774.4|6759.4|99
1745854800000|2025-04-28 15:40:00|6775.4|6760.4|6764.4|6749.4|6776.2|6761.2|6762.2|6747.2|204
1745855100000|2025-04-28 15:45:00|6764|6749|6762.1|6747.1|6766.4|6751.4|6762|6747|132
1745855400000|2025-04-28 15:50:00|6762|6747|6765.9|6750.9|6769.9|6754.9|6762|6747|86
1745855700000|2025-04-28 15:55:00|6764.5|6749.5|6763.7|6748.7|6769.9|6754.9|6761|6746|108
1745856000000|2025-04-28 16:00:00|6764.5|6749.5|6777.9|6762.9|6780.6|6765.6|6764.5|6749.5|272
1745856300000|2025-04-28 16:05:00|6777.5|6762.5|6779.3|6764.3|6779.7|6764.7|6774.4|6759.4|70
1745856600000|2025-04-28 16:10:00|6779.2|6764.2|6772.8|6757.8|6779.2|6764.2|6772.4|6757.4|34
1745856900000|2025-04-28 16:15:00|6773.3|6758.3|6772.8|6757.8|6779|6764|6771.8|6756.8|80
1745857200000|2025-04-28 16:20:00|6772.7|6757.7|6771.7|6756.7|6775.1|6760.1|6769.7|6754.7|113
1745857500000|2025-04-28 16:25:00|6772.1|6757.1|6768|6753|6772.1|6757.1|6766.7|6751.7|62
1745857800000|2025-04-28 16:30:00|6767.9|6752.9|6772|6757|6775.4|6760.4|6767.9|6752.9|111
1745858100000|2025-04-28 16:35:00|6772.4|6757.4|6770|6755|6772.9|6757.9|6767.6|6752.6|62
1745858400000|2025-04-28 16:40:00|6771.9|6756.9|6773.5|6758.5|6774.4|6759.4|6771.5|6756.5|38
1745858700000|2025-04-28 16:45:00|6773.1|6758.1|6765.6|6750.6|6773.1|6758.1|6765.2|6750.2|68
1745859000000|2025-04-28 16:50:00|6765.7|6750.7|6761.4|6746.4|6767.2|6752.2|6758.2|6743.2|179
1745859300000|2025-04-28 16:55:00|6760.5|6745.5|6760.8|6745.8|6762|6747|6759.4|6744.4|101
1745859600000|2025-04-28 17:00:00|6760.9|6745.9|6763.1|6748.1|6766.2|6751.2|6760.4|6745.4|103
1745859900000|2025-04-28 17:05:00|6762.9|6747.9|6762.7|6747.7|6764.9|6749.9|6762|6747|74
1745860200000|2025-04-28 17:10:00|6762.8|6747.8|6765.5|6750.5|6769.6|6754.6|6760.9|6745.9|97
1745860500000|2025-04-28 17:15:00|6765|6750|6767|6752|6769|6754|6764.5|6749.5|90
1745860800000|2025-04-28 17:20:00|6766.9|6751.9|6766|6751|6767.4|6752.4|6764|6749|136
1745861100000|2025-04-28 17:25:00|6765.9|6750.9|6763.9|6748.9|6766.9|6751.9|6762.8|6747.8|115
1745861400000|2025-04-28 17:30:00|6765.2|6750.2|6767.8|6752.8|6768.8|6753.8|6765.2|6750.2|64
1745861700000|2025-04-28 17:35:00|6766.8|6751.8|6760.1|6745.1|6766.8|6751.8|6760.1|6745.1|95
1745862000000|2025-04-28 17:40:00|6762.1|6747.1|6761.8|6746.8|6763.9|6748.9|6760|6745|293
1745862300000|2025-04-28 17:45:00|6761.4|6746.4|6766.4|6751.4|6770.2|6755.2|6760.5|6745.5|131
1745862600000|2025-04-28 17:50:00|6766|6751|6767.7|6752.7|6769.3|6754.3|6764.9|6749.9|114
1745862900000|2025-04-28 17:55:00|6767.3|6752.3|6763.2|6748.2|6770.7|6755.7|6762.2|6747.2|74
1745863200000|2025-04-28 18:00:00|6762.7|6747.7|6776.8|6761.8|6782.2|6767.2|6761.8|6746.8|385
1745863500000|2025-04-28 18:05:00|6776.4|6761.4|6780.2|6765.2|6785.4|6770.4|6775.3|6760.3|363
1745863800000|2025-04-28 18:10:00|6778.9|6763.9|6788.6|6773.6|6789.7|6774.7|6768.7|6753.7|927
1745864100000|2025-04-28 18:15:00|6788.1|6773.1|6787.6|6772.6|6788.2|6773.2|6780.1|6765.1|392
1745864400000|2025-04-28 18:20:00|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|0
1745888400000|2025-04-29 01:00:00|6788|6773|6801.1|6786.1|6811.5|6796.5|6788|6773|75
1745888700000|2025-04-29 01:05:00|6798.5|6783.5|6797.7|6782.7|6802.6|6787.6|6795.1|6780.1|12
1745889000000|2025-04-29 01:10:00|6797.3|6782.3|6796.6|6781.6|6800.9|6785.9|6795.6|6780.6|4
1745889300000|2025-04-29 01:15:00|6796.2|6781.2|6805.6|6790.6|6805.6|6790.6|6796.2|6781.2|7
1745889600000|2025-04-29 01:20:00|6805.1|6790.1|6804.2|6789.2|6805.4|6790.4|6800.7|6785.7|7
1745889900000|2025-04-29 01:25:00|6802.7|6787.7|6801.7|6786.7|6806.1|6791.1|6801.6|6786.6|13
1745890200000|2025-04-29 01:30:00|6801.6|6786.6|6796.2|6781.2|6802.6|6787.6|6794.2|6779.2|5
1745890500000|2025-04-29 01:35:00|6796|6781|6790.3|6775.3|6796|6781|6790.3|6775.3|11
1745890800000|2025-04-29 01:40:00|6790.8|6775.8|6792.8|6777.8|6793.3|6778.3|6790.3|6775.3|4
1745891100000|2025-04-29 01:45:00|6791.9|6776.9|6797|6782|6799.5|6784.5|6790.4|6775.4|17
1745891400000|2025-04-29 01:50:00|6796.9|6781.9|6793.6|6778.6|6799|6784|6793.1|6778.1|11
1745891700000|2025-04-29 01:55:00|6794|6779|6798.2|6783.2|6800.5|6785.5|6793.6|6778.6|10
1745892000000|2025-04-29 02:00:00|6798|6783|6800.5|6785.5|6801.5|6786.5|6795|6780|51
1745892300000|2025-04-29 02:05:00|6799.4|6784.4|6802|6787|6802.1|6787.1|6796.2|6781.2|20
1745892600000|2025-04-29 02:10:00|6801.5|6786.5|6811.5|6796.5|6812.1|6797.1|6801.5|6786.5|6
1745892900000|2025-04-29 02:15:00|6811|6796|6805|6790|6811.5|6796.5|6804.5|6789.5|10
1745893200000|2025-04-29 02:20:00|6805.5|6790.5|6805.7|6790.7|6805.7|6790.7|6803.3|6788.3|1
1745893500000|2025-04-29 02:25:00|6806.2|6791.2|6804.7|6789.7|6806.2|6791.2|6803.3|6788.3|1
1745893800000|2025-04-29 02:30:00|6803.5|6788.5|6800.1|6785.1|6803.5|6788.5|6800.1|6785.1|1
1745894100000|2025-04-29 02:35:00|6800.2|6785.2|6800.7|6785.7|6802.7|6787.7|6800.2|6785.2|0
1745894400000|2025-04-29 02:40:00|6800.3|6785.3|6798.3|6783.3|6802.2|6787.2|6798.2|6783.2|0
1745894700000|2025-04-29 02:45:00|6797.8|6782.8|6799.8|6784.8|6801.7|6786.7|6797.2|6782.2|2
1745895000000|2025-04-29 02:50:00|6799.3|6784.3|6795.3|6780.3|6799.3|6784.3|6794.3|6779.3|2
1745895300000|2025-04-29 02:55:00|6794|6779|6791.7|6776.7|6794|6779|6789.9|6774.9|14
1745895600000|2025-04-29 03:00:00|6791.8|6776.8|6791.6|6776.6|6793.3|6778.3|6788.9|6773.9|16
1745895900000|2025-04-29 03:05:00|6792|6777|6793.8|6778.8|6794.7|6779.7|6792|6777|9
1745896200000|2025-04-29 03:10:00|6794.7|6779.7|6790.3|6775.3|6795.3|6780.3|6789.8|6774.8|13
1745896500000|2025-04-29 03:15:00|6790.2|6775.2|6792.2|6777.2|6792.7|6777.7|6790.2|6775.2|0
1745896800000|2025-04-29 03:20:00|6792.6|6777.6|6791.2|6776.2|6794.8|6779.8|6789.2|6774.2|2
1745897100000|2025-04-29 03:25:00|6791.3|6776.3|6789.9|6774.9|6791.7|6776.7|6789.2|6774.2|2
1745897400000|2025-04-29 03:30:00|6789.8|6774.8|6792.8|6777.8|6792.8|6777.8|6789.8|6774.8|0
1745897700000|2025-04-29 03:35:00|6792.3|6777.3|6789.9|6774.9|6792.8|6777.8|6789.9|6774.9|1
1745898000000|2025-04-29 03:40:00|6788.9|6773.9|6789.4|6774.4|6789.8|6774.8|6788.4|6773.4|4
1745898300000|2025-04-29 03:45:00|6789|6774|6791.9|6776.9|6792.3|6777.3|6788.9|6773.9|1
1745898600000|2025-04-29 03:50:00|6792.9|6777.9|6793|6778|6793|6778|6791.9|6776.9|0
1745898900000|2025-04-29 03:55:00|6793.4|6778.4|6792.5|6777.5|6793.4|6778.4|6792.5|6777.5|0
1745899200000|2025-04-29 04:00:00|6793|6778|6790.5|6775.5|6793|6778|6790.5|6775.5|0
1745899500000|2025-04-29 04:05:00|6791.3|6776.3|6791|6776|6791.5|6776.5|6791|6776|0
1745899800000|2025-04-29 04:10:00|6792|6777|6791|6776|6792|6777|6789.8|6774.8|28
1745900100000|2025-04-29 04:15:00|6790.4|6775.4|6791.6|6776.6|6791.6|6776.6|6790.4|6775.4|0
1745900400000|2025-04-29 04:20:00|6791.5|6776.5|6791|6776|6791.5|6776.5|6791|6776|1
1745900700000|2025-04-29 04:25:00|6789.7|6774.7|6792.6|6777.6|6793.2|6778.2|6789.7|6774.7|1
1745901000000|2025-04-29 04:30:00|6793.6|6778.6|6792.6|6777.6|6793.6|6778.6|6792.6|6777.6|0
1745901300000|2025-04-29 04:35:00|6791.6|6776.6|6791.6|6776.6|6792|6777|6790.2|6775.2|1
1745901600000|2025-04-29 04:40:00|6792|6777|6791.2|6776.2|6792|6777|6790.1|6775.1|1
1745901900000|2025-04-29 04:45:00|6791.1|6776.1|6788.6|6773.6|6791.1|6776.1|6788.6|6773.6|4
1745902200000|2025-04-29 04:50:00|6789.2|6774.2|6787.6|6772.6|6789.2|6774.2|6786|6771|5
1745902500000|2025-04-29 04:55:00|6788.1|6773.1|6788.2|6773.2|6789.1|6774.1|6783.2|6768.2|10
1745902800000|2025-04-29 05:00:00|6788.6|6773.6|6788.6|6773.6|6789.1|6774.1|6785.7|6770.7|2
1745903100000|2025-04-29 05:05:00|6788.7|6773.7|6787.7|6772.7|6790.2|6775.2|6787.7|6772.7|0
1745903400000|2025-04-29 05:10:00|6788.2|6773.2|6788.2|6773.2|6788.7|6773.7|6787.7|6772.7|1
1745903700000|2025-04-29 05:15:00|6788.3|6773.3|6787.8|6772.8|6788.7|6773.7|6787.7|6772.7|1
1745904000000|2025-04-29 05:20:00|6787.7|6772.7|6787.7|6772.7|6788.7|6773.7|6787.7|6772.7|0
1745904300000|2025-04-29 05:25:00|6788.1|6773.1|6785.7|6770.7|6788.2|6773.2|6785.7|6770.7|1
1745904600000|2025-04-29 05:30:00|6784.1|6769.1|6788.7|6773.7|6788.7|6773.7|6783.1|6768.1|9
1745904900000|2025-04-29 05:35:00|6788.5|6773.5|6788.7|6773.7|6790.1|6775.1|6786.4|6771.4|6
1745905200000|2025-04-29 05:40:00|6788.3|6773.3|6789.7|6774.7|6789.7|6774.7|6788.3|6773.3|0
1745905500000|2025-04-29 05:45:00|6790.2|6775.2|6791.3|6776.3|6792.1|6777.1|6790.1|6775.1|0
1745905800000|2025-04-29 05:50:00|6791.2|6776.2|6790.7|6775.7|6792.2|6777.2|6790.7|6775.7|0
1745906100000|2025-04-29 05:55:00|6791.2|6776.2|6788.3|6773.3|6791.3|6776.3|6788.2|6773.2|0
1745906400000|2025-04-29 06:00:00|6789.1|6774.1|6788.2|6773.2|6789.7|6774.7|6787.7|6772.7|1
1745906700000|2025-04-29 06:05:00|6787.8|6772.8|6781.3|6766.3|6787.8|6772.8|6781.3|6766.3|8
1745907000000|2025-04-29 06:10:00|6780.3|6765.3|6779.9|6764.9|6782.2|6767.2|6778.8|6763.8|11
1745907300000|2025-04-29 06:15:00|6780.2|6765.2|6781.4|6766.4|6782.4|6767.4|6780.2|6765.2|4
1745907600000|2025-04-29 06:20:00|6780.9|6765.9|6778.9|6763.9|6780.9|6765.9|6778.9|6763.9|5
1745907900000|2025-04-29 06:25:00|6779|6764|6783.8|6768.8|6784.3|6769.3|6779|6764|0
1745908200000|2025-04-29 06:30:00|6783.7|6768.7|6784.3|6769.3|6785.9|6770.9|6782.9|6767.9|1
1745908500000|2025-04-29 06:35:00|6784.4|6769.4|6780|6765|6784.4|6769.4|6778.4|6763.4|8
1745908800000|2025-04-29 06:40:00|6780.4|6765.4|6781.5|6766.5|6782.9|6767.9|6780.4|6765.4|0
1745909100000|2025-04-29 06:45:00|6780.4|6765.4|6777.5|6762.5|6781.8|6766.8|6775.4|6760.4|8
1745909400000|2025-04-29 06:50:00|6777.9|6762.9|6774.4|6759.4|6778.9|6763.9|6774.4|6759.4|3
1745909700000|2025-04-29 06:55:00|6774|6759|6776.9|6761.9|6777.9|6762.9|6773|6758|16
1745910000000|2025-04-29 07:00:00|6777|6762|6776|6761|6780.4|6765.4|6775.6|6760.6|7
1745910300000|2025-04-29 07:05:00|6775.6|6760.6|6776.6|6761.6|6779.5|6764.5|6775.6|6760.6|1
1745910600000|2025-04-29 07:10:00|6777|6762|6775.6|6760.6|6777|6762|6773.6|6758.6|7
1745910900000|2025-04-29 07:15:00|6775.2|6760.2|6775.9|6760.9|6777.6|6762.6|6774|6759|6
1745911200000|2025-04-29 07:20:00|6776|6761|6775.9|6760.9|6776.9|6761.9|6775.4|6760.4|7
1745911500000|2025-04-29 07:25:00|6776.1|6761.1|6776|6761|6778|6763|6776|6761|3
1745911800000|2025-04-29 07:30:00|6775.6|6760.6|6775.1|6760.1|6778|6763|6775.1|6760.1|12
1745912100000|2025-04-29 07:35:00|6774.9|6759.9|6773.1|6758.1|6774.9|6759.9|6773.1|6758.1|8
1745912400000|2025-04-29 07:40:00|6773.6|6758.6|6777.5|6762.5|6777.8|6762.8|6773.2|6758.2|5
1745912700000|2025-04-29 07:45:00|6777|6762|6775.1|6760.1|6777|6762|6774.7|6759.7|5
1745913000000|2025-04-29 07:50:00|6775.5|6760.5|6777.2|6762.2|6778|6763|6775.1|6760.1|3
1745913300000|2025-04-29 07:55:00|6776.6|6761.6|6775.1|6760.1|6776.6|6761.6|6775.1|6760.1|2
1745913600000|2025-04-29 08:00:00|6776.6|6761.6|6776.5|6761.5|6777.1|6762.1|6774.7|6759.7|9
1745913900000|2025-04-29 08:05:00|6776.1|6761.1|6773.7|6758.7|6777.5|6762.5|6773.7|6758.7|4
1745914200000|2025-04-29 08:10:00|6773.2|6758.2|6771.1|6756.1|6773.7|6758.7|6770.7|6755.7|2
1745914500000|2025-04-29 08:15:00|6770.7|6755.7|6774.1|6759.1|6774.6|6759.6|6770.2|6755.2|6
1745914800000|2025-04-29 08:20:00|6774.6|6759.6|6774.6|6759.6|6775|6760|6772.2|6757.2|9
1745915100000|2025-04-29 08:25:00|6775|6760|6773.5|6758.5|6777.4|6762.4|6773|6758|5
1745915400000|2025-04-29 08:30:00|6774|6759|6775.3|6760.3|6775.5|6760.5|6773.5|6758.5|19
1745915700000|2025-04-29 08:35:00|6774.9|6759.9|6795.7|6780.7|6796.2|6781.2|6772.9|6757.9|46
1745916000000|2025-04-29 08:40:00|6796.3|6781.3|6799.6|6784.6|6800|6785|6793.2|6778.2|21
1745916300000|2025-04-29 08:45:00|6799.5|6784.5|6795.8|6780.8|6800|6785|6795.5|6780.5|20
1745916600000|2025-04-29 08:50:00|6795.9|6780.9|6795|6780|6795.9|6780.9|6790.2|6775.2|32
1745916900000|2025-04-29 08:55:00|6794.9|6779.9|6782.4|6767.4|6794.9|6779.9|6782.4|6767.4|74
1745917200000|2025-04-29 09:00:00|6782|6767|6782|6767|6784|6769|6778.4|6763.4|21
1745917500000|2025-04-29 09:05:00|6781.9|6766.9|6786.3|6771.3|6787.7|6772.7|6781.9|6766.9|16
1745917800000|2025-04-29 09:10:00|6785.8|6770.8|6793.8|6778.8|6793.8|6778.8|6785.4|6770.4|11
1745918100000|2025-04-29 09:15:00|6791.4|6776.4|6785.5|6770.5|6792.2|6777.2|6785.5|6770.5|15
1745918400000|2025-04-29 09:20:00|6785.4|6770.4|6788|6773|6789.8|6774.8|6785.4|6770.4|7
1745918700000|2025-04-29 09:25:00|6788.7|6773.7|6790.4|6775.4|6790.9|6775.9|6788.7|6773.7|1
1745919000000|2025-04-29 09:30:00|6789.6|6774.6|6790.4|6775.4|6790.4|6775.4|6787.4|6772.4|9
1745919300000|2025-04-29 09:35:00|6792.3|6777.3|6784.5|6769.5|6794.3|6779.3|6783.5|6768.5|26
1745919600000|2025-04-29 09:40:00|6784|6769|6781|6766|6784|6769|6779.9|6764.9|12
1745919900000|2025-04-29 09:45:00|6780.9|6765.9|6778.9|6763.9|6781.9|6766.9|6778.9|6763.9|4
1745920200000|2025-04-29 09:50:00|6778.5|6763.5|6780.5|6765.5|6780.9|6765.9|6778|6763|3
1745920500000|2025-04-29 09:55:00|6780|6765|6774.1|6759.1|6780|6765|6774.1|6759.1|8
1745920800000|2025-04-29 10:00:00|6773.1|6758.1|6767.2|6752.2|6773.1|6758.1|6766.7|6751.7|18
1745921100000|2025-04-29 10:05:00|6768.2|6753.2|6766.2|6751.2|6771.2|6756.2|6766.2|6751.2|11
1745921400000|2025-04-29 10:10:00|6766.3|6751.3|6771.3|6756.3|6772.5|6757.5|6764.7|6749.7|18
1745921700000|2025-04-29 10:15:00|6771.2|6756.2|6768.2|6753.2|6771.2|6756.2|6767.7|6752.7|1
1745922000000|2025-04-29 10:20:00|6768.7|6753.7|6770.3|6755.3|6770.7|6755.7|6767.2|6752.2|4
1745922300000|2025-04-29 10:25:00|6769.9|6754.9|6769.3|6754.3|6770.2|6755.2|6768.7|6753.7|1
1745922600000|2025-04-29 10:30:00|6768.4|6753.4|6764.7|6749.7|6768.4|6753.4|6764.2|6749.2|8
1745922900000|2025-04-29 10:35:00|6764.6|6749.6|6752.8|6737.8|6764.6|6749.6|6750.3|6735.3|40
1745923200000|2025-04-29 10:40:00|6753.9|6738.9|6752.9|6737.9|6755|6740|6751.9|6736.9|14
1745923500000|2025-04-29 10:45:00|6752|6737|6751.9|6736.9|6752|6737|6749.3|6734.3|4
1745923800000|2025-04-29 10:50:00|6753.2|6738.2|6752.4|6737.4|6753.3|6738.3|6751.8|6736.8|10
1745924100000|2025-04-29 10:55:00|6752|6737|6753.3|6738.3|6755.3|6740.3|6750.2|6735.2|62
1745924400000|2025-04-29 11:00:00|6753.2|6738.2|6750.7|6735.7|6753.2|6738.2|6749|6734|106
1745924700000|2025-04-29 11:05:00|6751.1|6736.1|6752.2|6737.2|6753.1|6738.1|6749.2|6734.2|17
1745925000000|2025-04-29 11:10:00|6751.8|6736.8|6752.8|6737.8|6752.8|6737.8|6749.8|6734.8|8
1745925300000|2025-04-29 11:15:00|6752.4|6737.4|6757.5|6742.5|6759.5|6744.5|6751.9|6736.9|29
1745925600000|2025-04-29 11:20:00|6757|6742|6758.2|6743.2|6759.6|6744.6|6755.3|6740.3|19
1745925900000|2025-04-29 11:25:00|6757.8|6742.8|6749.9|6734.9|6757.8|6742.8|6749.9|6734.9|86
1745926200000|2025-04-29 11:30:00|6751.5|6736.5|6751.6|6736.6|6753.1|6738.1|6750.1|6735.1|45
1745926500000|2025-04-29 11:35:00|6752.1|6737.1|6741.5|6726.5|6754.5|6739.5|6739.5|6724.5|28
1745926800000|2025-04-29 11:40:00|6743|6728|6734.9|6719.9|6743.9|6728.9|6734.9|6719.9|43
1745927100000|2025-04-29 11:45:00|6735|6720|6737.4|6722.4|6737.4|6722.4|6735|6720|58
1745927400000|2025-04-29 11:50:00|6737.3|6722.3|6724.9|6709.9|6737.3|6722.3|6722.9|6707.9|105
1745927700000|2025-04-29 11:55:00|6725|6710|6712.4|6697.4|6725.6|6710.6|6712.4|6697.4|122
1745928000000|2025-04-29 12:00:00|6710|6695|6682.6|6667.6|6710|6695|6675.5|6660.5|677
1745928300000|2025-04-29 12:05:00|6683|6668|6693.7|6678.7|6701.1|6686.1|6683|6668|238
1745928600000|2025-04-29 12:10:00|6695.2|6680.2|6692.1|6677.1|6695.4|6680.4|6684.5|6669.5|236
1745928900000|2025-04-29 12:15:00|6690.6|6675.6|6686.7|6671.7|6692.9|6677.9|6682.7|6667.7|151
1745929200000|2025-04-29 12:20:00|6688.6|6673.6|6694.5|6679.5|6698.3|6683.3|6687.6|6672.6|164
1745929500000|2025-04-29 12:25:00|6693.7|6678.7|6698.7|6683.7|6701.3|6686.3|6693|6678|148
1745929800000|2025-04-29 12:30:00|6699|6684|6703.8|6688.8|6703.8|6688.8|6689.6|6674.6|172
1745930100000|2025-04-29 12:35:00|6704.6|6689.6|6700.3|6685.3|6705.6|6690.6|6697.9|6682.9|89
1745930400000|2025-04-29 12:40:00|6700.5|6685.5|6702.8|6687.8|6709.9|6694.9|6700|6685|151
1745930700000|2025-04-29 12:45:00|6702.7|6687.7|6688.5|6673.5|6704.5|6689.5|6688|6673|127
1745931000000|2025-04-29 12:50:00|6689|6674|6694.3|6679.3|6702|6687|6688.1|6673.1|102
1745931300000|2025-04-29 12:55:00|6694.1|6679.1|6696.3|6681.3|6698.4|6683.4|6689.5|6674.5|140
1745931600000|2025-04-29 13:00:00|6696.4|6681.4|6710.3|6695.3|6718|6703|6696.4|6681.4|390
1745931900000|2025-04-29 13:05:00|6709.8|6694.8|6713.4|6698.4|6718.9|6703.9|6706.8|6691.8|140
1745932200000|2025-04-29 13:10:00|6712.4|6697.4|6722.8|6707.8|6722.8|6707.8|6711.4|6696.4|142
1745932500000|2025-04-29 13:15:00|6722.3|6707.3|6744.2|6729.2|6745.5|6730.5|6722.3|6707.3|616
1745932800000|2025-04-29 13:20:00|6744.3|6729.3|6735.8|6720.8|6749.3|6734.3|6729.6|6714.6|262
1745933100000|2025-04-29 13:25:00|6736.2|6721.2|6742.5|6727.5|6746.3|6731.3|6736.2|6721.2|92
1745933400000|2025-04-29 13:30:00|6742.4|6727.4|6745.4|6730.4|6748.1|6733.1|6737.5|6722.5|303
1745933700000|2025-04-29 13:35:00|6745.5|6730.5|6734.2|6719.2|6750.1|6735.1|6732.2|6717.2|175
1745934000000|2025-04-29 13:40:00|6733.7|6718.7|6714|6699|6734.2|6719.2|6713.2|6698.2|125
1745934300000|2025-04-29 13:45:00|6714.5|6699.5|6720.2|6705.2|6728.7|6713.7|6713.1|6698.1|127
1745934600000|2025-04-29 13:50:00|6721.2|6706.2|6724.6|6709.6|6741.7|6726.7|6721.2|6706.2|380
1745934900000|2025-04-29 13:55:00|6724.5|6709.5|6729.5|6714.5|6731.6|6716.6|6722.7|6707.7|147
1745935200000|2025-04-29 14:00:00|6729.1|6714.1|6713.3|6698.3|6729.7|6714.7|6713.3|6698.3|228
1745935500000|2025-04-29 14:05:00|6713.7|6698.7|6716.7|6701.7|6726.3|6711.3|6713.7|6698.7|167
1745935800000|2025-04-29 14:10:00|6717.2|6702.2|6710.6|6695.6|6720.2|6705.2|6710.1|6695.1|132
1745936100000|2025-04-29 14:15:00|6711|6696|6705.7|6690.7|6712.1|6697.1|6702.7|6687.7|72
1745936400000|2025-04-29 14:20:00|6703.9|6688.9|6695.8|6680.8|6705.8|6690.8|6690.5|6675.5|192
1745936700000|2025-04-29 14:25:00|6695.9|6680.9|6690.8|6675.8|6697.3|6682.3|6689.7|6674.7|82
1745937000000|2025-04-29 14:30:00|6690.7|6675.7|6684.6|6669.6|6693.8|6678.8|6682.6|6667.6|274
1745937300000|2025-04-29 14:35:00|6684.7|6669.7|6689.6|6674.6|6691.2|6676.2|6684.6|6669.6|116
1745937600000|2025-04-29 14:40:00|6689.1|6674.1|6684.6|6669.6|6694.4|6679.4|6682.9|6667.9|152
1745937900000|2025-04-29 14:45:00|6685|6670|6698.3|6683.3|6698.3|6683.3|6685|6670|119
1745938200000|2025-04-29 14:50:00|6697.3|6682.3|6694.3|6679.3|6697.3|6682.3|6692.2|6677.2|39
1745938500000|2025-04-29 14:55:00|6694.7|6679.7|6689.3|6674.3|6694.7|6679.7|6688.8|6673.8|61
1745938800000|2025-04-29 15:00:00|6689.7|6674.7|6692|6677|6692|6677|6686.7|6671.7|102
1745939100000|2025-04-29 15:05:00|6693|6678|6700.4|6685.4|6702.1|6687.1|6692.1|6677.1|100
1745939400000|2025-04-29 15:10:00|6701|6686|6699.4|6684.4|6703.5|6688.5|6696.8|6681.8|87
1745939700000|2025-04-29 15:15:00|6699.3|6684.3|6696|6681|6702.3|6687.3|6694.7|6679.7|122
1745940000000|2025-04-29 15:20:00|6695.6|6680.6|6690.2|6675.2|6699.7|6684.7|6690|6675|117
1745940300000|2025-04-29 15:25:00|6690.1|6675.1|6705.6|6690.6|6705.6|6690.6|6690.1|6675.1|101
1745940600000|2025-04-29 15:30:00|6705.7|6690.7|6703.1|6688.1|6709.3|6694.3|6701.8|6686.8|85
1745940900000|2025-04-29 15:35:00|6702.7|6687.7|6694|6679|6702.7|6687.7|6693.7|6678.7|60
1745941200000|2025-04-29 15:40:00|6693.5|6678.5|6695.8|6680.8|6696.9|6681.9|6691.5|6676.5|51
1745941500000|2025-04-29 15:45:00|6695.9|6680.9|6696.4|6681.4|6699.1|6684.1|6693|6678|45
1745941800000|2025-04-29 15:50:00|6696.3|6681.3|6693|6678|6697.2|6682.2|6691.7|6676.7|96
1745942100000|2025-04-29 15:55:00|6693.2|6678.2|6696.9|6681.9|6697.1|6682.1|6692.9|6677.9|56
1745942400000|2025-04-29 16:00:00|6696.4|6681.4|6695.8|6680.8|6696.4|6681.4|6692.4|6677.4|55
1745942700000|2025-04-29 16:05:00|6695.3|6680.3|6698|6683|6699.4|6684.4|6692.1|6677.1|95
1745943000000|2025-04-29 16:10:00|6696.7|6681.7|6696.3|6681.3|6698.8|6683.8|6695.4|6680.4|67
1745943300000|2025-04-29 16:15:00|6695.9|6680.9|6694.6|6679.6|6698.1|6683.1|6691.3|6676.3|86
1745943600000|2025-04-29 16:20:00|6693.5|6678.5|6689.3|6674.3|6694.1|6679.1|6689.3|6674.3|51
1745943900000|2025-04-29 16:25:00|6688.9|6673.9|6693|6678|6694.4|6679.4|6688.7|6673.7|106
1745944200000|2025-04-29 16:30:00|6694.2|6679.2|6690.6|6675.6|6694.3|6679.3|6689|6674|56
1745944500000|2025-04-29 16:35:00|6690.1|6675.1|6687.5|6672.5|6691.6|6676.6|6684.7|6669.7|115
1745944800000|2025-04-29 16:40:00|6687|6672|6687.6|6672.6|6688.7|6673.7|6685.2|6670.2|52
1745945100000|2025-04-29 16:45:00|6687.7|6672.7|6682.7|6667.7|6687.7|6672.7|6682.6|6667.6|76
1745945400000|2025-04-29 16:50:00|6682.6|6667.6|6683.9|6668.9|6684.9|6669.9|6678|6663|153
1745945700000|2025-04-29 16:55:00|6683|6668|6674.7|6659.7|6683.9|6668.9|6674.7|6659.7|69
1745946000000|2025-04-29 17:00:00|6675.1|6660.1|6659.2|6644.2|6675.3|6660.3|6650.4|6635.4|375
1745946300000|2025-04-29 17:05:00|6660.2|6645.2|6663.3|6648.3|6663.4|6648.4|6657.2|6642.2|134
1745946600000|2025-04-29 17:10:00|6663.4|6648.4|6666.4|6651.4|6673.8|6658.8|6663.3|6648.3|229
1745946900000|2025-04-29 17:15:00|6666.8|6651.8|6665.1|6650.1|6669.4|6654.4|6664.4|6649.4|102
1745947200000|2025-04-29 17:20:00|6665|6650|6664.7|6649.7|6670.9|6655.9|6664.5|6649.5|204
1745947500000|2025-04-29 17:25:00|6664.6|6649.6|6664.2|6649.2|6667.9|6652.9|6662.1|6647.1|372
1745947800000|2025-04-29 17:30:00|6666.5|6651.5|6666.5|6651.5|6668|6653|6663.6|6648.6|305
1745948100000|2025-04-29 17:35:00|6666.1|6651.1|6669.2|6654.2|6669.7|6654.7|6664.4|6649.4|143
1745948400000|2025-04-29 17:40:00|6668.7|6653.7|6662|6647|6669.2|6654.2|6660.9|6645.9|76
1745948700000|2025-04-29 17:45:00|6663|6648|6665.4|6650.4|6667.9|6652.9|6663|6648|116
1745949000000|2025-04-29 17:50:00|6665.3|6650.3|6669.7|6654.7|6671.6|6656.6|6664.9|6649.9|84
1745949300000|2025-04-29 17:55:00|6669.8|6654.8|6668.9|6653.9|6672.3|6657.3|6667.8|6652.8|177
1745949600000|2025-04-29 18:00:00|6669.4|6654.4|6673.1|6658.1|6675.8|6660.8|6668.5|6653.5|249
1745949900000|2025-04-29 18:05:00|6671.6|6656.6|6688.4|6673.4|6690.5|6675.5|6671.6|6656.6|378
1745950200000|2025-04-29 18:10:00|6688.2|6673.2|6683.3|6668.3|6691.7|6676.7|6680.2|6665.2|999
1745950500000|2025-04-29 18:15:00|6682.3|6667.3|6696.8|6681.8|6698|6683|6679.5|6664.5|528
1745950800000|2025-04-29 18:20:00|6696.9|6681.9|6696.9|6681.9|6696.9|6681.9|6696.9|6681.9|0
1745974800000|2025-04-30 01:00:00|6686.2|6671.2|6683|6668|6691.3|6676.3|6676.4|6661.4|45
1745975100000|2025-04-30 01:05:00|6684.2|6669.2|6688.3|6673.3|6698.5|6683.5|6684.2|6669.2|23
1745975400000|2025-04-30 01:10:00|6690.7|6675.7|6693|6678|6694.9|6679.9|6688.5|6673.5|9
1745975700000|2025-04-30 01:15:00|6696.5|6681.5|6685.9|6670.9|6698.1|6683.1|6685.4|6670.4|11
1745976000000|2025-04-30 01:20:00|6687.5|6672.5|6689|6674|6689.4|6674.4|6686.9|6671.9|4
1745976300000|2025-04-30 01:25:00|6688.1|6673.1|6689.4|6674.4|6691|6676|6688|6673|4
1745976600000|2025-04-30 01:30:00|6689|6674|6686.3|6671.3|6690.7|6675.7|6683.4|6668.4|14
1745976900000|2025-04-30 01:35:00|6686.4|6671.4|6685.4|6670.4|6688.4|6673.4|6684|6669|6
1745977200000|2025-04-30 01:40:00|6685.8|6670.8|6679|6664|6686.4|6671.4|6679|6664|6
1745977500000|2025-04-30 01:45:00|6679.2|6664.2|6674.3|6659.3|6681.1|6666.1|6672.8|6657.8|20
1745977800000|2025-04-30 01:50:00|6673.4|6658.4|6675.6|6660.6|6675.9|6660.9|6671.3|6656.3|7
1745978100000|2025-04-30 01:55:00|6676.5|6661.5|6673.6|6658.6|6676.5|6661.5|6673|6658|3
1745978400000|2025-04-30 02:00:00|6674.1|6659.1|6670.4|6655.4|6676.1|6661.1|6670.3|6655.3|7
1745978700000|2025-04-30 02:05:00|6672.7|6657.7|6671.2|6656.2|6672.7|6657.7|6670.3|6655.3|11
1745979000000|2025-04-30 02:10:00|6672|6657|6673.3|6658.3|6675.6|6660.6|6672|6657|18
1745979300000|2025-04-30 02:15:00|6673.7|6658.7|6672.9|6657.9|6674.1|6659.1|6670.4|6655.4|9
1745979600000|2025-04-30 02:20:00|6672.4|6657.4|6672.3|6657.3|6673.5|6658.5|6671.3|6656.3|4
1745979900000|2025-04-30 02:25:00|6671.3|6656.3|6668.4|6653.4|6671.3|6656.3|6668.4|6653.4|22
1745980200000|2025-04-30 02:30:00|6666|6651|6667.5|6652.5|6671.4|6656.4|6665.6|6650.6|22
1745980500000|2025-04-30 02:35:00|6668|6653|6665.9|6650.9|6668|6653|6664.5|6649.5|7
1745980800000|2025-04-30 02:40:00|6666|6651|6667.4|6652.4|6669.9|6654.9|6664.5|6649.5|36
1745981100000|2025-04-30 02:45:00|6667.5|6652.5|6666.1|6651.1|6667.6|6652.6|6665|6650|8
1745981400000|2025-04-30 02:50:00|6665.2|6650.2|6665.1|6650.1|6667.1|6652.1|6665.1|6650.1|3
1745981700000|2025-04-30 02:55:00|6665|6650|6658.9|6643.9|6665|6650|6658.9|6643.9|7
1745982000000|2025-04-30 03:00:00|6659.3|6644.3|6659.9|6644.9|6662.4|6647.4|6659.3|6644.3|3
1745982300000|2025-04-30 03:05:00|6659.8|6644.8|6658.5|6643.5|6660.9|6645.9|6657.9|6642.9|4
1745982600000|2025-04-30 03:10:00|6659.9|6644.9|6657.6|6642.6|6659.9|6644.9|6656.5|6641.5|14
1745982900000|2025-04-30 03:15:00|6658.1|6643.1|6658.1|6643.1|6658.7|6643.7|6656.7|6641.7|4
1745983200000|2025-04-30 03:20:00|6656.8|6641.8|6657.2|6642.2|6658.2|6643.2|6655.1|6640.1|3
1745983500000|2025-04-30 03:25:00|6659.2|6644.2|6656.7|6641.7|6659.2|6644.2|6656.3|6641.3|4
1745983800000|2025-04-30 03:30:00|6657.1|6642.1|6656.1|6641.1|6658.6|6643.6|6656.1|6641.1|6
1745984100000|2025-04-30 03:35:00|6656.3|6641.3|6657.1|6642.1|6657.2|6642.2|6656.3|6641.3|1
1745984400000|2025-04-30 03:40:00|6657.2|6642.2|6657.7|6642.7|6657.7|6642.7|6656.2|6641.2|4
1745984700000|2025-04-30 03:45:00|6657.2|6642.2|6658.3|6643.3|6658.7|6643.7|6656.7|6641.7|3
1745985000000|2025-04-30 03:50:00|6658.2|6643.2|6657.3|6642.3|6658.2|6643.2|6656.3|6641.3|4
1745985300000|2025-04-30 03:55:00|6657.1|6642.1|6656.7|6641.7|6657.2|6642.2|6656.7|6641.7|1
1745985600000|2025-04-30 04:00:00|6657.1|6642.1|6656.5|6641.5|6657.2|6642.2|6656.5|6641.5|6
1745985900000|2025-04-30 04:05:00|6656.9|6641.9|6656.9|6641.9|6656.9|6641.9|6656.9|6641.9|0
1745986200000|2025-04-30 04:10:00|6656.4|6641.4|6657|6642|6657|6642|6656.3|6641.3|0
1745986500000|2025-04-30 04:15:00|6658.3|6643.3|6658.4|6643.4|6658.4|6643.4|6656.9|6641.9|17
1745987100000|2025-04-30 04:25:00|6658.6|6643.6|6658.5|6643.5|6660.3|6645.3|6658.5|6643.5|1
1745987400000|2025-04-30 04:30:00|6658.9|6643.9|6657.1|6642.1|6658.9|6643.9|6657.1|6642.1|1
1745987700000|2025-04-30 04:35:00|6656.7|6641.7|6658.5|6643.5|6658.5|6643.5|6656.1|6641.1|4
1745988000000|2025-04-30 04:40:00|6658.4|6643.4|6658.5|6643.5|6659.5|6644.5|6658.4|6643.4|2
1745988300000|2025-04-30 04:45:00|6657.6|6642.6|6658|6643|6658|6643|6657.2|6642.2|0
1745988600000|2025-04-30 04:50:00|6658.1|6643.1|6659|6644|6659.5|6644.5|6658.1|6643.1|1
1745988900000|2025-04-30 04:55:00|6658.5|6643.5|6659|6644|6659.6|6644.6|6658.5|6643.5|1
1745989200000|2025-04-30 05:00:00|6658.9|6643.9|6659.1|6644.1|6659.1|6644.1|6658.9|6643.9|0
1745989500000|2025-04-30 05:05:00|6659|6644|6659.1|6644.1|6659.1|6644.1|6658.5|6643.5|1
1745989800000|2025-04-30 05:10:00|6659.5|6644.5|6658.6|6643.6|6659.5|6644.5|6657.1|6642.1|3
1745990100000|2025-04-30 05:15:00|6658.5|6643.5|6657.1|6642.1|6658.5|6643.5|6657.1|6642.1|5
1745990400000|2025-04-30 05:20:00|6657|6642|6657.2|6642.2|6657.5|6642.5|6657|6642|1
1745990700000|2025-04-30 05:25:00|6657.4|6642.4|6659.1|6644.1|6659.6|6644.6|6657.4|6642.4|1
1745991000000|2025-04-30 05:30:00|6658.5|6643.5|6662|6647|6663.1|6648.1|6658.1|6643.1|10
1745991300000|2025-04-30 05:35:00|6661.1|6646.1|6657|6642|6661.1|6646.1|6657|6642|1
1745991600000|2025-04-30 05:40:00|6656.6|6641.6|6655.1|6640.1|6656.6|6641.6|6655.1|6640.1|16
1745991900000|2025-04-30 05:45:00|6654.6|6639.6|6649.7|6634.7|6654.6|6639.6|6649.2|6634.2|26
1745992200000|2025-04-30 05:50:00|6649.8|6634.8|6652.7|6637.7|6653.5|6638.5|6649.7|6634.7|8
1745992500000|2025-04-30 05:55:00|6652.1|6637.1|6652.3|6637.3|6653.1|6638.1|6652.1|6637.1|3
1745992800000|2025-04-30 06:00:00|6652.1|6637.1|6652.1|6637.1|6653.3|6638.3|6650.7|6635.7|15
1745993100000|2025-04-30 06:05:00|6652.6|6637.6|6651.7|6636.7|6652.7|6637.7|6651.3|6636.3|3
1745993400000|2025-04-30 06:10:00|6651.3|6636.3|6657|6642|6658.8|6643.8|6651.2|6636.2|90
1745993700000|2025-04-30 06:15:00|6657.4|6642.4|6658.4|6643.4|6659.4|6644.4|6656.6|6641.6|3
1745994000000|2025-04-30 06:20:00|6658.8|6643.8|6667.8|6652.8|6667.8|6652.8|6655.6|6640.6|33
1745994300000|2025-04-30 06:25:00|6667|6652|6662.6|6647.6|6667|6652|6662.6|6647.6|4
1745994600000|2025-04-30 06:30:00|6663.4|6648.4|6665.6|6650.6|6665.8|6650.8|6663.4|6648.4|3
1745994900000|2025-04-30 06:35:00|6665.7|6650.7|6667.6|6652.6|6668.7|6653.7|6664.2|6649.2|1
1745995200000|2025-04-30 06:40:00|6665.7|6650.7|6663.2|6648.2|6665.7|6650.7|6662.7|6647.7|6
1745995500000|2025-04-30 06:45:00|6663.6|6648.6|6668.1|6653.1|6668.5|6653.5|6661.6|6646.6|20
1745995800000|2025-04-30 06:50:00|6667.7|6652.7|6667.1|6652.1|6668.5|6653.5|6667.1|6652.1|2
1745996100000|2025-04-30 06:55:00|6667.5|6652.5|6665.2|6650.2|6668.1|6653.1|6663.6|6648.6|7
1745996400000|2025-04-30 07:00:00|6665.1|6650.1|6666.1|6651.1|6666.1|6651.1|6662.4|6647.4|19
1745996700000|2025-04-30 07:05:00|6665.8|6650.8|6667|6652|6668|6653|6663|6648|13
1745997000000|2025-04-30 07:10:00|6667.5|6652.5|6666|6651|6667.6|6652.6|6662.4|6647.4|15
1745997300000|2025-04-30 07:15:00|6665.6|6650.6|6663.6|6648.6|6665.6|6650.6|6659.6|6644.6|20
1745997600000|2025-04-30 07:20:00|6663|6648|6662.2|6647.2|6664|6649|6661.7|6646.7|14
1745997900000|2025-04-30 07:25:00|6661.4|6646.4|6658.5|6643.5|6661.4|6646.4|6655.7|6640.7|71
1745998200000|2025-04-30 07:30:00|6657.6|6642.6|6656.1|6641.1|6659.5|6644.5|6656.1|6641.1|10
1745998500000|2025-04-30 07:35:00|6657.1|6642.1|6656.2|6641.2|6657.2|6642.2|6656.2|6641.2|4
1745998800000|2025-04-30 07:40:00|6655.7|6640.7|6648.8|6633.8|6656.7|6641.7|6642.9|6627.9|90
1745999100000|2025-04-30 07:45:00|6648.2|6633.2|6652.6|6637.6|6657.7|6642.7|6648.2|6633.2|65
1745999400000|2025-04-30 07:50:00|6653|6638|6658.6|6643.6|6659.1|6644.1|6652.4|6637.4|26
1745999700000|2025-04-30 07:55:00|6659.1|6644.1|6657.2|6642.2|6660.1|6645.1|6657.2|6642.2|3
1746000000000|2025-04-30 08:00:00|6658.9|6643.9|6652.4|6637.4|6658.9|6643.9|6651.9|6636.9|17
1746000300000|2025-04-30 08:05:00|6653.3|6638.3|6654.9|6639.9|6654.9|6639.9|6651.8|6636.8|4
1746000600000|2025-04-30 08:10:00|6654.4|6639.4|6653|6638|6654.9|6639.9|6652.4|6637.4|3
1746000900000|2025-04-30 08:15:00|6654|6639|6653.5|6638.5|6656.4|6641.4|6653.5|6638.5|9
1746001200000|2025-04-30 08:20:00|6652.2|6637.2|6650.9|6635.9|6652.9|6637.9|6650.1|6635.1|21
1746001500000|2025-04-30 08:25:00|6650.1|6635.1|6651.5|6636.5|6652.9|6637.9|6648.3|6633.3|20
1746001800000|2025-04-30 08:30:00|6651.9|6636.9|6649.7|6634.7|6651.9|6636.9|6648.6|6633.6|10
1746002100000|2025-04-30 08:35:00|6649.3|6634.3|6649.7|6634.7|6650.5|6635.5|6648.2|6633.2|14
1746002400000|2025-04-30 08:40:00|6648.7|6633.7|6649.2|6634.2|6650.3|6635.3|6648.7|6633.7|18
1746002700000|2025-04-30 08:45:00|6649.7|6634.7|6650.6|6635.6|6652.2|6637.2|6648.7|6633.7|25
1746003000000|2025-04-30 08:50:00|6650.7|6635.7|6655.9|6640.9|6656.8|6641.8|6650.2|6635.2|52
1746003300000|2025-04-30 08:55:00|6655.5|6640.5|6656.9|6641.9|6657.9|6642.9|6655.5|6640.5|8
1746003600000|2025-04-30 09:00:00|6657.8|6642.8|6667.6|6652.6|6671.6|6656.6|6657.8|6642.8|51
1746003900000|2025-04-30 09:05:00|6666.8|6651.8|6677.4|6662.4|6682|6667|6666.8|6651.8|80
1746004200000|2025-04-30 09:10:00|6677.5|6662.5|6678|6663|6679.5|6664.5|6672|6657|40
1746004500000|2025-04-30 09:15:00|6677.6|6662.6|6678.7|6663.7|6682.6|6667.6|6677.6|6662.6|47
1746004800000|2025-04-30 09:20:00|6679.1|6664.1|6677.7|6662.7|6682.5|6667.5|6676.7|6661.7|9
1746005100000|2025-04-30 09:25:00|6677.3|6662.3|6687.5|6672.5|6688.4|6673.4|6676.3|6661.3|64
1746005400000|2025-04-30 09:30:00|6687.4|6672.4|6691.2|6676.2|6691.4|6676.4|6685.6|6670.6|28
1746005700000|2025-04-30 09:35:00|6691.9|6676.9|6693.8|6678.8|6693.8|6678.8|6689.8|6674.8|17
1746006000000|2025-04-30 09:40:00|6693.2|6678.2|6687.7|6672.7|6694.9|6679.9|6687.6|6672.6|25
1746006300000|2025-04-30 09:45:00|6686.9|6671.9|6687.1|6672.1|6688.1|6673.1|6684.1|6669.1|15
1746006600000|2025-04-30 09:50:00|6687.5|6672.5|6690.1|6675.1|6691.9|6676.9|6687.5|6672.5|19
1746006900000|2025-04-30 09:55:00|6690|6675|6695.5|6680.5|6696.5|6681.5|6687.1|6672.1|28
1746007200000|2025-04-30 10:00:00|6695.4|6680.4|6691.6|6676.6|6695.8|6680.8|6691|6676|23
1746007500000|2025-04-30 10:05:00|6692.1|6677.1|6691.5|6676.5|6694|6679|6691.1|6676.1|5
1746007800000|2025-04-30 10:10:00|6691.6|6676.6|6692.6|6677.6|6693|6678|6691|6676|7
1746008100000|2025-04-30 10:15:00|6692.2|6677.2|6691.6|6676.6|6692.6|6677.6|6688.5|6673.5|25
1746008400000|2025-04-30 10:20:00|6691.2|6676.2|6689.6|6674.6|6691.6|6676.6|6688.6|6673.6|14
1746008700000|2025-04-30 10:25:00|6689.5|6674.5|6686.6|6671.6|6690.4|6675.4|6683.4|6668.4|14
1746009000000|2025-04-30 10:30:00|6686.2|6671.2|6686.2|6671.2|6687|6672|6684.2|6669.2|7
1746009300000|2025-04-30 10:35:00|6686.6|6671.6|6687.8|6672.8|6691.7|6676.7|6686.2|6671.2|25
1746009600000|2025-04-30 10:40:00|6687.4|6672.4|6688.3|6673.3|6689.2|6674.2|6686.9|6671.9|2
1746009900000|2025-04-30 10:45:00|6688.8|6673.8|6686.3|6671.3|6688.8|6673.8|6686.2|6671.2|2
1746010200000|2025-04-30 10:50:00|6685.4|6670.4|6685.8|6670.8|6686.6|6671.6|6682.6|6667.6|25
1746010500000|2025-04-30 10:55:00|6686.8|6671.8|6686|6671|6687.9|6672.9|6685.6|6670.6|5
1746010800000|2025-04-30 11:00:00|6685.4|6670.4|6685.3|6670.3|6686.2|6671.2|6681.6|6666.6|8
1746011100000|2025-04-30 11:05:00|6687.3|6672.3|6677.1|6662.1|6687.3|6672.3|6677|6662|39
1746011400000|2025-04-30 11:10:00|6677|6662|6677|6662|6678.8|6663.8|6675|6660|12
1746011700000|2025-04-30 11:15:00|6677.1|6662.1|6678.5|6663.5|6680.1|6665.1|6676.5|6661.5|8
1746012000000|2025-04-30 11:20:00|6675.5|6660.5|6675.6|6660.6|6677|6662|6675.5|6660.5|16
1746012300000|2025-04-30 11:25:00|6675.5|6660.5|6672.4|6657.4|6675.5|6660.5|6672|6657|7
1746012600000|2025-04-30 11:30:00|6671.8|6656.8|6674.8|6659.8|6675.4|6660.4|6671.4|6656.4|20
1746012900000|2025-04-30 11:35:00|6674.3|6659.3|6670.8|6655.8|6674.7|6659.7|6670.8|6655.8|23
1746013200000|2025-04-30 11:40:00|6670.4|6655.4|6674.4|6659.4|6676.3|6661.3|6669.8|6654.8|23
1746013500000|2025-04-30 11:45:00|6674.3|6659.3|6676.9|6661.9|6680.2|6665.2|6674.3|6659.3|34
1746013800000|2025-04-30 11:50:00|6676.8|6661.8|6677.3|6662.3|6677.3|6662.3|6674.4|6659.4|11
1746014100000|2025-04-30 11:55:00|6677.5|6662.5|6673.9|6658.9|6680.4|6665.4|6673.3|6658.3|18
1746014400000|2025-04-30 12:00:00|6673.5|6658.5|6656|6641|6673.5|6658.5|6655.9|6640.9|138
1746014700000|2025-04-30 12:05:00|6656.8|6641.8|6659.2|6644.2|6659.2|6644.2|6652.5|6637.5|85
1746015000000|2025-04-30 12:10:00|6659.7|6644.7|6660.4|6645.4|6669.5|6654.5|6658.8|6643.8|62
1746015300000|2025-04-30 12:15:00|6660|6645|6658.6|6643.6|6662.5|6647.5|6655.6|6640.6|100
1746015600000|2025-04-30 12:20:00|6659|6644|6655.8|6640.8|6660.8|6645.8|6653.1|6638.1|64
1746015900000|2025-04-30 12:25:00|6655.7|6640.7|6665.3|6650.3|6665.3|6650.3|6653.8|6638.8|59
1746016200000|2025-04-30 12:30:00|6665.6|6650.6|6661.6|6646.6|6667.2|6652.2|6657.2|6642.2|74
1746016500000|2025-04-30 12:35:00|6661.2|6646.2|6654|6639|6661.2|6646.2|6652.3|6637.3|84
1746016800000|2025-04-30 12:40:00|6653.2|6638.2|6653|6638|6657.3|6642.3|6651.6|6636.6|95
1746017100000|2025-04-30 12:45:00|6652.9|6637.9|6647.7|6632.7|6654|6639|6646.8|6631.8|90
1746017400000|2025-04-30 12:50:00|6648.1|6633.1|6643.7|6628.7|6648.1|6633.1|6637|6622|123
1746017700000|2025-04-30 12:55:00|6644.1|6629.1|6650|6635|6650|6635|6638.9|6623.9|155
1746018000000|2025-04-30 13:00:00|6648.5|6633.5|6641.2|6626.2|6649.5|6634.5|6641.2|6626.2|169
1746018300000|2025-04-30 13:05:00|6640.8|6625.8|6640.3|6625.3|6641.8|6626.8|6634.5|6619.5|134
1746018600000|2025-04-30 13:10:00|6639.9|6624.9|6636.5|6621.5|6640.3|6625.3|6632.5|6617.5|47
1746018900000|2025-04-30 13:15:00|6636.1|6621.1|6642.6|6627.6|6642.6|6627.6|6634.5|6619.5|50
1746019200000|2025-04-30 13:20:00|6643.1|6628.1|6643.2|6628.2|6647.6|6632.6|6641.3|6626.3|56
1746019500000|2025-04-30 13:25:00|6643.4|6628.4|6636.5|6621.5|6645|6630|6636.5|6621.5|55
1746019800000|2025-04-30 13:30:00|6635.9|6620.9|6636|6621|6642.3|6627.3|6628.1|6613.1|234
1746020100000|2025-04-30 13:35:00|6637|6622|6628.9|6613.9|6648.1|6633.1|6628.9|6613.9|145
1746020400000|2025-04-30 13:40:00|6628.4|6613.4|6614.5|6599.5|6629.3|6614.3|6611.5|6596.5|194
1746020700000|2025-04-30 13:45:00|6615.5|6600.5|6627.7|6612.7|6630.4|6615.4|6615.5|6600.5|145
1746021000000|2025-04-30 13:50:00|6626.7|6611.7|6634.8|6619.8|6642.4|6627.4|6625.3|6610.3|330
1746021300000|2025-04-30 13:55:00|6636.8|6621.8|6642.5|6627.5|6643.1|6628.1|6636.4|6621.4|129
1746021600000|2025-04-30 14:00:00|6642|6627|6652.5|6637.5|6653.4|6638.4|6638.9|6623.9|290
1746021900000|2025-04-30 14:05:00|6651.5|6636.5|6652.9|6637.9|6654.9|6639.9|6649|6634|120
1746022200000|2025-04-30 14:10:00|6651.9|6636.9|6656.6|6641.6|6662.1|6647.1|6651.9|6636.9|181
1746022500000|2025-04-30 14:15:00|6655.6|6640.6|6658.6|6643.6|6659.5|6644.5|6655|6640|98
1746022800000|2025-04-30 14:20:00|6659|6644|6663.4|6648.4|6671|6656|6659|6644|251
1746023100000|2025-04-30 14:25:00|6662.9|6647.9|6663.4|6648.4|6668.8|6653.8|6662.8|6647.8|76
1746023400000|2025-04-30 14:30:00|6660.6|6645.6|6647.7|6632.7|6665|6650|6647.4|6632.4|236
1746023700000|2025-04-30 14:35:00|6646|6631|6639.6|6624.6|6646|6631|6636.2|6621.2|185
1746024000000|2025-04-30 14:40:00|6639.7|6624.7|6643.2|6628.2|6645.1|6630.1|6638.3|6623.3|118
1746024300000|2025-04-30 14:45:00|6643.3|6628.3|6648.9|6633.9|6650.6|6635.6|6640.5|6625.5|127
1746024600000|2025-04-30 14:50:00|6648.1|6633.1|6638.6|6623.6|6650.9|6635.9|6638.6|6623.6|175
1746024900000|2025-04-30 14:55:00|6638.5|6623.5|6640.4|6625.4|6643.3|6628.3|6638.5|6623.5|162
1746025200000|2025-04-30 15:00:00|6640.3|6625.3|6637.3|6622.3|6643.7|6628.7|6632.9|6617.9|111
1746025500000|2025-04-30 15:05:00|6638.7|6623.7|6629.7|6614.7|6639.8|6624.8|6626.9|6611.9|197
1746025800000|2025-04-30 15:10:00|6630.1|6615.1|6626.4|6611.4|6631.9|6616.9|6624.3|6609.3|165
1746026100000|2025-04-30 15:15:00|6625.5|6610.5|6624.7|6609.7|6626.6|6611.6|6623.6|6608.6|146
1746026400000|2025-04-30 15:20:00|6623.7|6608.7|6621.7|6606.7|6628.4|6613.4|6621.5|6606.5|175
1746026700000|2025-04-30 15:25:00|6619.8|6604.8|6626.2|6611.2|6627.6|6612.6|6619.8|6604.8|135
1746027000000|2025-04-30 15:30:00|6626.6|6611.6|6635.4|6620.4|6635.4|6620.4|6626.2|6611.2|115
1746027300000|2025-04-30 15:35:00|6635.5|6620.5|6643|6628|6643.6|6628.6|6634|6619|123
1746027600000|2025-04-30 15:40:00|6642.6|6627.6|6633.1|6618.1|6644.4|6629.4|6629.4|6614.4|159
1746027900000|2025-04-30 15:45:00|6633.2|6618.2|6632.5|6617.5|6637.2|6622.2|6627.9|6612.9|95
1746028200000|2025-04-30 15:50:00|6632.8|6617.8|6635.8|6620.8|6640.9|6625.9|6630.9|6615.9|123
1746028500000|2025-04-30 15:55:00|6635.4|6620.4|6638.8|6623.8|6642.6|6627.6|6633.8|6618.8|152
1746028800000|2025-04-30 16:00:00|6640.8|6625.8|6635|6620|6643.3|6628.3|6635|6620|76
1746029100000|2025-04-30 16:05:00|6634.9|6619.9|6632.9|6617.9|6636.8|6621.8|6631|6616|188
1746029400000|2025-04-30 16:10:00|6632.8|6617.8|6631.9|6616.9|6635.7|6620.7|6630.6|6615.6|135
1746029700000|2025-04-30 16:15:00|6631.8|6616.8|6638.5|6623.5|6641.3|6626.3|6631.4|6616.4|133
1746030000000|2025-04-30 16:20:00|6637.3|6622.3|6636.1|6621.1|6638.3|6623.3|6633.9|6618.9|120
1746030300000|2025-04-30 16:25:00|6634.6|6619.6|6642|6627|6646.7|6631.7|6633.6|6618.6|167
1746030600000|2025-04-30 16:30:00|6640.8|6625.8|6642.8|6627.8|6646.3|6631.3|6640.8|6625.8|72
1746030900000|2025-04-30 16:35:00|6642.7|6627.7|6642|6627|6642.7|6627.7|6638.3|6623.3|159
1746031200000|2025-04-30 16:40:00|6641.1|6626.1|6648.6|6633.6|6648.6|6633.6|6638.9|6623.9|134
1746031500000|2025-04-30 16:45:00|6649.1|6634.1|6648.5|6633.5|6651.1|6636.1|6646.4|6631.4|116
1746031800000|2025-04-30 16:50:00|6648.4|6633.4|6652.4|6637.4|6652.7|6637.7|6648|6633|135
1746032100000|2025-04-30 16:55:00|6651.5|6636.5|6656.3|6641.3|6656.8|6641.8|6651.1|6636.1|83
1746032400000|2025-04-30 17:00:00|6656.4|6641.4|6656.7|6641.7|6656.7|6641.7|6647.1|6632.1|121
1746032700000|2025-04-30 17:05:00|6656.8|6641.8|6643.9|6628.9|6657.3|6642.3|6643.9|6628.9|118
1746033000000|2025-04-30 17:10:00|6643.8|6628.8|6641.9|6626.9|6643.8|6628.8|6633.2|6618.2|369
1746033300000|2025-04-30 17:15:00|6641.4|6626.4|6645.2|6630.2|6646.7|6631.7|6641.3|6626.3|108
1746033600000|2025-04-30 17:20:00|6643.4|6628.4|6649.2|6634.2|6652.6|6637.6|6643.4|6628.4|138
1746033900000|2025-04-30 17:25:00|6649.6|6634.6|6653.6|6638.6|6655.5|6640.5|6648.8|6633.8|101
1746034200000|2025-04-30 17:30:00|6653.7|6638.7|6655|6640|6656|6641|6650.9|6635.9|100
1746034500000|2025-04-30 17:35:00|6655.1|6640.1|6652|6637|6656.5|6641.5|6650.1|6635.1|79
1746034800000|2025-04-30 17:40:00|6652.6|6637.6|6651.9|6636.9|6654.8|6639.8|6650.6|6635.6|69
1746035100000|2025-04-30 17:45:00|6651.8|6636.8|6649.9|6634.9|6653.3|6638.3|6648.4|6633.4|158
1746035400000|2025-04-30 17:50:00|6649.6|6634.6|6651|6636|6654.3|6639.3|6647.9|6632.9|207
1746035700000|2025-04-30 17:55:00|6651.5|6636.5|6658.1|6643.1|6658.2|6643.2|6651.5|6636.5|84
1746036000000|2025-04-30 18:00:00|6658.2|6643.2|6657|6642|6659.7|6644.7|6654.2|6639.2|319
1746036300000|2025-04-30 18:05:00|6656.6|6641.6|6646.1|6631.1|6661.7|6646.7|6644|6629|503
1746036600000|2025-04-30 18:10:00|6646.2|6631.2|6641.4|6626.4|6649.5|6634.5|6637.2|6622.2|1313
1746036900000|2025-04-30 18:15:00|6642.9|6627.9|6646.6|6631.6|6650.9|6635.9|6642.1|6627.1|313
1746061200000|2025-05-01 01:00:00|6646.8|6631.8|6648.9|6633.9|6656.8|6641.8|6646|6631|31
1746061500000|2025-05-01 01:05:00|6648.8|6633.8|6647.8|6632.8|6650.3|6635.3|6643.8|6628.8|14
1746061800000|2025-05-01 01:10:00|6647.4|6632.4|6650.4|6635.4|6650.4|6635.4|6644.9|6629.9|3
1746062100000|2025-05-01 01:15:00|6650.9|6635.9|6653.1|6638.1|6654|6639|6648.8|6633.8|5
1746062400000|2025-05-01 01:20:00|6652.7|6637.7|6651.2|6636.2|6652.7|6637.7|6651.1|6636.1|2
1746062700000|2025-05-01 01:25:00|6650.2|6635.2|6645.4|6630.4|6650.3|6635.3|6644.9|6629.9|6
1746063000000|2025-05-01 01:30:00|6646.2|6631.2|6646|6631|6647.4|6632.4|6645.4|6630.4|7
1746063300000|2025-05-01 01:35:00|6645.9|6630.9|6640|6625|6645.9|6630.9|6639|6624|33
1746063600000|2025-05-01 01:40:00|6640.1|6625.1|6637.7|6622.7|6640.1|6625.1|6637.7|6622.7|11
1746063900000|2025-05-01 01:45:00|6639.4|6624.4|6637.6|6622.6|6639.7|6624.7|6637.6|6622.6|32
1746064200000|2025-05-01 01:50:00|6635.2|6620.2|6634.6|6619.6|6636.1|6621.1|6634.6|6619.6|9
1746064500000|2025-05-01 01:55:00|6634.7|6619.7|6632.7|6617.7|6634.7|6619.7|6632.7|6617.7|7
1746064800000|2025-05-01 02:00:00|6631.1|6616.1|6632.7|6617.7|6633.8|6618.8|6630.7|6615.7|8
1746065100000|2025-05-01 02:05:00|6633.1|6618.1|6633.3|6618.3|6633.3|6618.3|6632.3|6617.3|0
1746065400000|2025-05-01 02:10:00|6632.7|6617.7|6633.3|6618.3|6633.3|6618.3|6631.7|6616.7|3
1746065700000|2025-05-01 02:15:00|6632.8|6617.8|6640.9|6625.9|6640.9|6625.9|6632.8|6617.8|9
1746066000000|2025-05-01 02:20:00|6640.5|6625.5|6637.7|6622.7|6640.7|6625.7|6637.1|6622.1|4
1746066300000|2025-05-01 02:25:00|6638.3|6623.3|6640.8|6625.8|6645.7|6630.7|6638.3|6623.3|9
1746066600000|2025-05-01 02:30:00|6641.2|6626.2|6641.3|6626.3|6641.3|6626.3|6639.2|6624.2|0
1746066900000|2025-05-01 02:35:00|6641.4|6626.4|6642.3|6627.3|6642.8|6627.8|6641.4|6626.4|1
1746067200000|2025-05-01 02:40:00|6641.5|6626.5|6642.8|6627.8|6642.8|6627.8|6641.4|6626.4|0
1746067500000|2025-05-01 02:45:00|6644.4|6629.4|6642.8|6627.8|6645.9|6630.9|6642.8|6627.8|0
1746067800000|2025-05-01 02:50:00|6641.2|6626.2|6642.2|6627.2|6642.2|6627.2|6639.8|6624.8|1
1746068100000|2025-05-01 02:55:00|6641|6626|6642.2|6627.2|6642.2|6627.2|6640.2|6625.2|0
1746068400000|2025-05-01 03:00:00|6641.8|6626.8|6638.3|6623.3|6641.8|6626.8|6636.8|6621.8|3
1746068700000|2025-05-01 03:05:00|6637.8|6622.8|6637.2|6622.2|6637.8|6622.8|6637.2|6622.2|0
1746069000000|2025-05-01 03:10:00|6637.7|6622.7|6637.2|6622.2|6638.7|6623.7|6637.2|6622.2|1
1746069300000|2025-05-01 03:15:00|6636.9|6621.9|6637.2|6622.2|6637.8|6622.8|6635.2|6620.2|2
1746069600000|2025-05-01 03:20:00|6638.9|6623.9|6637.8|6622.8|6638.9|6623.9|6636.8|6621.8|6
1746069900000|2025-05-01 03:25:00|6637.9|6622.9|6633.8|6618.8|6637.9|6622.9|6633.5|6618.5|23
1746070200000|2025-05-01 03:30:00|6634.2|6619.2|6633.4|6618.4|6636.3|6621.3|6632.8|6617.8|2
1746070500000|2025-05-01 03:35:00|6633.9|6618.9|6632|6617|6633.9|6618.9|6632|6617|0
1746070800000|2025-05-01 03:40:00|6632.1|6617.1|6628.6|6613.6|6632.1|6617.1|6628.6|6613.6|5
1746071100000|2025-05-01 03:45:00|6630.5|6615.5|6632.4|6617.4|6632.6|6617.6|6630.5|6615.5|1
1746071400000|2025-05-01 03:50:00|6632|6617|6632.4|6617.4|6632.4|6617.4|6631.9|6616.9|0
1746071700000|2025-05-01 03:55:00|6632|6617|6633|6618|6633.7|6618.7|6632|6617|0
1746072000000|2025-05-01 04:00:00|6632.5|6617.5|6632.5|6617.5|6633.1|6618.1|6632.5|6617.5|1
1746072300000|2025-05-01 04:05:00|6632.9|6617.9|6635.5|6620.5|6635.5|6620.5|6632.9|6617.9|1
1746072600000|2025-05-01 04:10:00|6634.5|6619.5|6634.5|6619.5|6634.5|6619.5|6633.5|6618.5|0
1746072900000|2025-05-01 04:15:00|6633.5|6618.5|6630.1|6615.1|6633.5|6618.5|6629.2|6614.2|3
1746073200000|2025-05-01 04:20:00|6631|6616|6631|6616|6631|6616|6629.6|6614.6|0
1746073500000|2025-05-01 04:25:00|6630.6|6615.6|6629.8|6614.8|6631|6616|6629.7|6614.7|0
1746073800000|2025-05-01 04:30:00|6630.2|6615.2|6631.2|6616.2|6631.8|6616.8|6630.2|6615.2|0
1746074100000|2025-05-01 04:35:00|6630.6|6615.6|6629.7|6614.7|6630.6|6615.6|6629.2|6614.2|0
1746074400000|2025-05-01 04:40:00|6630.7|6615.7|6630.7|6615.7|6630.7|6615.7|6630.7|6615.7|0
1746074700000|2025-05-01 04:45:00|6630.4|6615.4|6627.8|6612.8|6630.4|6615.4|6627.8|6612.8|7
1746075000000|2025-05-01 04:50:00|6627.4|6612.4|6629.2|6614.2|6629.2|6614.2|6627.3|6612.3|1
1746075300000|2025-05-01 04:55:00|6629.3|6614.3|6628.3|6613.3|6629.3|6614.3|6628.3|6613.3|1
1746075600000|2025-05-01 05:00:00|6629.4|6614.4|6627.2|6612.2|6629.7|6614.7|6626.8|6611.8|5
1746075900000|2025-05-01 05:05:00|6626.8|6611.8|6627.8|6612.8|6627.8|6612.8|6625.8|6610.8|1
1746076200000|2025-05-01 05:10:00|6629.3|6614.3|6625.3|6610.3|6629.3|6614.3|6625.3|6610.3|6
1746076500000|2025-05-01 05:15:00|6625.2|6610.2|6624.3|6609.3|6625.2|6610.2|6623.1|6608.1|33
1746076800000|2025-05-01 05:20:00|6624|6609|6615.3|6600.3|6624|6609|6615.3|6600.3|24
1746077100000|2025-05-01 05:25:00|6616.3|6601.3|6616.8|6601.8|6617.2|6602.2|6614.8|6599.8|9
1746077400000|2025-05-01 05:30:00|6617.3|6602.3|6615.5|6600.5|6617.8|6602.8|6615.5|6600.5|5
1746077700000|2025-05-01 05:35:00|6614.7|6599.7|6614.1|6599.1|6615.6|6600.6|6614.1|6599.1|2
1746078000000|2025-05-01 05:40:00|6614.6|6599.6|6615.5|6600.5|6615.5|6600.5|6614.6|6599.6|1
1746078300000|2025-05-01 05:45:00|6615.1|6600.1|6614.6|6599.6|6616.1|6601.1|6614.3|6599.3|6
1746078600000|2025-05-01 05:50:00|6614.5|6599.5|6615|6600|6615.4|6600.4|6614|6599|23
1746078900000|2025-05-01 05:55:00|6615.1|6600.1|6615.6|6600.6|6618.4|6603.4|6615.1|6600.1|13
1746079200000|2025-05-01 06:00:00|6616|6601|6617.1|6602.1|6617.6|6602.6|6615.1|6600.1|5
1746079500000|2025-05-01 06:05:00|6617.2|6602.2|6614.3|6599.3|6617.2|6602.2|6614.2|6599.2|16
1746079800000|2025-05-01 06:10:00|6614.2|6599.2|6607.4|6592.4|6614.3|6599.3|6607.4|6592.4|112
1746080100000|2025-05-01 06:15:00|6610.1|6595.1|6610.9|6595.9|6611.9|6596.9|6608.5|6593.5|14
1746080400000|2025-05-01 06:20:00|6611.3|6596.3|6605.8|6590.8|6611.3|6596.3|6605.8|6590.8|30
1746080700000|2025-05-01 06:25:00|6606.7|6591.7|6606.3|6591.3|6609.1|6594.1|6605.6|6590.6|22
1746081000000|2025-05-01 06:30:00|6606.7|6591.7|6608.7|6593.7|6608.7|6593.7|6606.3|6591.3|4
1746081300000|2025-05-01 06:35:00|6608.3|6593.3|6606.1|6591.1|6608.3|6593.3|6605.7|6590.7|23
1746081600000|2025-05-01 06:40:00|6606.2|6591.2|6608.2|6593.2|6609.1|6594.1|6606.2|6591.2|11
1746081900000|2025-05-01 06:45:00|6608.3|6593.3|6606.3|6591.3|6608.7|6593.7|6606.2|6591.2|13
1746082200000|2025-05-01 06:50:00|6605.9|6590.9|6605.7|6590.7|6605.9|6590.9|6605.5|6590.5|15
1746082500000|2025-05-01 06:55:00|6605.6|6590.6|6601.3|6586.3|6605.6|6590.6|6600.8|6585.8|78
1746082800000|2025-05-01 07:00:00|6600.8|6585.8|6600.7|6585.7|6601.1|6586.1|6598.7|6583.7|27
1746083100000|2025-05-01 07:05:00|6600.3|6585.3|6599.4|6584.4|6602.8|6587.8|6599.4|6584.4|5
1746083400000|2025-05-01 07:10:00|6600.4|6585.4|6597.6|6582.6|6600.6|6585.6|6597.5|6582.5|45
1746083700000|2025-05-01 07:15:00|6597.1|6582.1|6597.6|6582.6|6598.5|6583.5|6597|6582|17
1746084000000|2025-05-01 07:20:00|6596|6581|6600.5|6585.5|6600.7|6585.7|6596|6581|33
1746084300000|2025-05-01 07:25:00|6601.1|6586.1|6602.5|6587.5|6602.5|6587.5|6598.6|6583.6|11
1746084600000|2025-05-01 07:30:00|6601.9|6586.9|6601|6586|6602|6587|6600.1|6585.1|15
1746084900000|2025-05-01 07:35:00|6600.9|6585.9|6600.5|6585.5|6604|6589|6600.5|6585.5|24
1746085200000|2025-05-01 07:40:00|6602.1|6587.1|6602.5|6587.5|6602.9|6587.9|6600.5|6585.5|26
1746085500000|2025-05-01 07:45:00|6601.9|6586.9|6602.8|6587.8|6602.8|6587.8|6601.5|6586.5|7
1746085800000|2025-05-01 07:50:00|6604.8|6589.8|6605.3|6590.3|6607.8|6592.8|6604.8|6589.8|22
1746086100000|2025-05-01 07:55:00|6605.2|6590.2|6604.8|6589.8|6606.3|6591.3|6603.3|6588.3|14
1746086400000|2025-05-01 08:00:00|6603.4|6588.4|6606.5|6591.5|6606.6|6591.6|6603.4|6588.4|24
1746086700000|2025-05-01 08:05:00|6608.1|6593.1|6612.7|6597.7|6612.7|6597.7|6607.1|6592.1|42
1746087000000|2025-05-01 08:10:00|6613.6|6598.6|6614.3|6599.3|6615.6|6600.6|6610.8|6595.8|27
1746087300000|2025-05-01 08:15:00|6614.2|6599.2|6612.3|6597.3|6614.2|6599.2|6609.4|6594.4|14
1746087600000|2025-05-01 08:20:00|6612.8|6597.8|6609|6594|6613.3|6598.3|6609|6594|13
1746087900000|2025-05-01 08:25:00|6609.1|6594.1|6609.2|6594.2|6609.2|6594.2|6609|6594|0
1746088200000|2025-05-01 08:30:00|6607.6|6592.6|6608.6|6593.6|6610.6|6595.6|6607.2|6592.2|35
1746088500000|2025-05-01 08:35:00|6607.7|6592.7|6610.2|6595.2|6611.2|6596.2|6607.6|6592.6|18
1746088800000|2025-05-01 08:40:00|6609.6|6594.6|6610.7|6595.7|6611.1|6596.1|6608.1|6593.1|7
1746089100000|2025-05-01 08:45:00|6610.6|6595.6|6616.2|6601.2|6617.3|6602.3|6610.6|6595.6|33
1746089400000|2025-05-01 08:50:00|6616.7|6601.7|6616.7|6601.7|6618.9|6603.9|6615.4|6600.4|18
1746089700000|2025-05-01 08:55:00|6616.8|6601.8|6613.1|6598.1|6617.3|6602.3|6612.4|6597.4|23
1746090000000|2025-05-01 09:00:00|6614.1|6599.1|6610.1|6595.1|6615.1|6600.1|6609.9|6594.9|30
1746090300000|2025-05-01 09:05:00|6609.6|6594.6|6611.2|6596.2|6613.7|6598.7|6609.6|6594.6|33
1746090600000|2025-05-01 09:10:00|6611.5|6596.5|6615.8|6600.8|6615.8|6600.8|6610.2|6595.2|18
1746090900000|2025-05-01 09:15:00|6612.1|6597.1|6614.9|6599.9|6614.9|6599.9|6611.4|6596.4|22
1746091200000|2025-05-01 09:20:00|6615.3|6600.3|6615.6|6600.6|6616.3|6601.3|6615.1|6600.1|8
1746091500000|2025-05-01 09:25:00|6615.2|6600.2|6614|6599|6615.2|6600.2|6614|6599|3
1746091800000|2025-05-01 09:30:00|6613.9|6598.9|6618.7|6603.7|6618.7|6603.7|6613.9|6598.9|29
1746092100000|2025-05-01 09:35:00|6618.2|6603.2|6617.6|6602.6|6619|6604|6617.4|6602.4|15
1746092400000|2025-05-01 09:40:00|6617.5|6602.5|6617.4|6602.4|6618.4|6603.4|6617.4|6602.4|6
1746092700000|2025-05-01 09:45:00|6617.3|6602.3|6623.4|6608.4|6623.4|6608.4|6617.3|6602.3|14
1746093000000|2025-05-01 09:50:00|6622.9|6607.9|6624.8|6609.8|6625.7|6610.7|6622.7|6607.7|14
1746093300000|2025-05-01 09:55:00|6624.7|6609.7|6623.1|6608.1|6625.1|6610.1|6621.7|6606.7|6
1746093600000|2025-05-01 10:00:00|6623.2|6608.2|6618.8|6603.8|6623.2|6608.2|6616.8|6601.8|18
1746093900000|2025-05-01 10:05:00|6617.4|6602.4|6615.8|6600.8|6618.2|6603.2|6615.8|6600.8|5
1746094200000|2025-05-01 10:10:00|6616.4|6601.4|6616|6601|6616.4|6601.4|6615.4|6600.4|2
1746094500000|2025-05-01 10:15:00|6616.4|6601.4|6616.5|6601.5|6618.5|6603.5|6616.4|6601.4|6
1746094800000|2025-05-01 10:20:00|6616|6601|6618.9|6603.9|6619.5|6604.5|6615.4|6600.4|16
1746095100000|2025-05-01 10:25:00|6618.5|6603.5|6625.3|6610.3|6625.7|6610.7|6618.5|6603.5|20
1746095400000|2025-05-01 10:30:00|6625.6|6610.6|6624.2|6609.2|6625.7|6610.7|6623.6|6608.6|15
1746095700000|2025-05-01 10:35:00|6624.1|6609.1|6624.7|6609.7|6625.7|6610.7|6623.1|6608.1|16
1746096000000|2025-05-01 10:40:00|6625.2|6610.2|6622.7|6607.7|6625.7|6610.7|6622.7|6607.7|22
1746096300000|2025-05-01 10:45:00|6622.8|6607.8|6621.3|6606.3|6622.8|6607.8|6618.4|6603.4|6
1746096600000|2025-05-01 10:50:00|6621.8|6606.8|6623.4|6608.4|6623.4|6608.4|6620.9|6605.9|9
1746096900000|2025-05-01 10:55:00|6623.8|6608.8|6624.9|6609.9|6626.2|6611.2|6621.5|6606.5|40
1746097200000|2025-05-01 11:00:00|6624.5|6609.5|6625.4|6610.4|6626.4|6611.4|6622.5|6607.5|49
1746097500000|2025-05-01 11:05:00|6625|6610|6623.9|6608.9|6625.6|6610.6|6623.5|6608.5|15
1746097800000|2025-05-01 11:10:00|6624|6609|6623.6|6608.6|6626.4|6611.4|6622.2|6607.2|24
1746098100000|2025-05-01 11:15:00|6623.2|6608.2|6622.7|6607.7|6625.9|6610.9|6621.8|6606.8|26
1746098400000|2025-05-01 11:20:00|6623|6608|6622.6|6607.6|6625.9|6610.9|6622.4|6607.4|98
1746098700000|2025-05-01 11:25:00|6622.4|6607.4|6621.6|6606.6|6622.6|6607.6|6618.6|6603.6|23
1746099000000|2025-05-01 11:30:00|6623|6608|6623.5|6608.5|6623.5|6608.5|6620.6|6605.6|20
1746099300000|2025-05-01 11:35:00|6623.4|6608.4|6624.9|6609.9|6627.4|6612.4|6621.9|6606.9|44
1746099600000|2025-05-01 11:40:00|6624.5|6609.5|6606.2|6591.2|6624.5|6609.5|6606.1|6591.1|125
1746099900000|2025-05-01 11:45:00|6606.6|6591.6|6616.9|6601.9|6620.3|6605.3|6605.6|6590.6|45
1746100200000|2025-05-01 11:50:00|6617.3|6602.3|6620.8|6605.8|6624|6609|6615.4|6600.4|43
1746100500000|2025-05-01 11:55:00|6620.7|6605.7|6617.9|6602.9|6624.1|6609.1|6617.9|6602.9|37
1746100800000|2025-05-01 12:00:00|6618.3|6603.3|6624.6|6609.6|6629|6614|6608|6593|199
1746101100000|2025-05-01 12:05:00|6624.8|6609.8|6625.2|6610.2|6626|6611|6621|6606|62
1746101400000|2025-05-01 12:10:00|6625.1|6610.1|6641.5|6626.5|6645.8|6630.8|6620.8|6605.8|201
1746101700000|2025-05-01 12:15:00|6638.6|6623.6|6644.2|6629.2|6649.1|6634.1|6638.6|6623.6|172
1746102000000|2025-05-01 12:20:00|6643.8|6628.8|6645.1|6630.1|6649.3|6634.3|6641.1|6626.1|86
1746102300000|2025-05-01 12:25:00|6644.6|6629.6|6642|6627|6648|6633|6636.7|6621.7|179
1746102600000|2025-05-01 12:30:00|6641.9|6626.9|6653.8|6638.8|6664.6|6649.6|6635.5|6620.5|357
1746102900000|2025-05-01 12:35:00|6654.2|6639.2|6654.4|6639.4|6660.4|6645.4|6642|6627|261
1746103200000|2025-05-01 12:40:00|6651.1|6636.1|6651.4|6636.4|6655.1|6640.1|6648.4|6633.4|98
1746103500000|2025-05-01 12:45:00|6649.5|6634.5|6651.5|6636.5|6652.1|6637.1|6644.3|6629.3|79
1746103800000|2025-05-01 12:50:00|6653.5|6638.5|6657|6642|6657|6642|6647.5|6632.5|146
1746104100000|2025-05-01 12:55:00|6655.8|6640.8|6650.2|6635.2|6656.1|6641.1|6645.2|6630.2|130
1746104400000|2025-05-01 13:00:00|6645.9|6630.9|6634.6|6619.6|6645.9|6630.9|6632.6|6617.6|172
1746104700000|2025-05-01 13:05:00|6634.2|6619.2|6635.3|6620.3|6639.6|6624.6|6633.6|6618.6|74
1746105000000|2025-05-01 13:10:00|6635.2|6620.2|6633.1|6618.1|6639.4|6624.4|6633.1|6618.1|59
1746105300000|2025-05-01 13:15:00|6633.5|6618.5|6635.5|6620.5|6641|6626|6633|6618|78
1746105600000|2025-05-01 13:20:00|6636.3|6621.3|6633.9|6618.9|6638.7|6623.7|6631.1|6616.1|97
1746105900000|2025-05-01 13:25:00|6633.7|6618.7|6631.5|6616.5|6633.7|6618.7|6629|6614|61
1746106200000|2025-05-01 13:30:00|6631.3|6616.3|6628.9|6613.9|6631.5|6616.5|6619.1|6604.1|226
1746106500000|2025-05-01 13:35:00|6628.5|6613.5|6629.5|6614.5|6635.2|6620.2|6626.5|6611.5|163
1746106800000|2025-05-01 13:40:00|6628.5|6613.5|6626.8|6611.8|6629.5|6614.5|6620.4|6605.4|169
1746107100000|2025-05-01 13:45:00|6626.9|6611.9|6628.3|6613.3|6636.2|6621.2|6625.5|6610.5|154
1746107400000|2025-05-01 13:50:00|6628.8|6613.8|6621.7|6606.7|6630|6615|6618.4|6603.4|156
1746107700000|2025-05-01 13:55:00|6621.8|6606.8|6619.5|6604.5|6621.8|6606.8|6616.4|6601.4|124
1746108000000|2025-05-01 14:00:00|6619.4|6604.4|6617.4|6602.4|6622.4|6607.4|6614.5|6599.5|187
1746108300000|2025-05-01 14:05:00|6616.6|6601.6|6619.3|6604.3|6622|6607|6614.3|6599.3|148
1746108600000|2025-05-01 14:10:00|6617.4|6602.4|6618|6603|6621.7|6606.7|6617.3|6602.3|79
1746108900000|2025-05-01 14:15:00|6617.9|6602.9|6606|6591|6617.9|6602.9|6605|6590|149
1746109200000|2025-05-01 14:20:00|6606.4|6591.4|6612|6597|6615.2|6600.2|6605.4|6590.4|68
1746109500000|2025-05-01 14:25:00|6611.9|6596.9|6614.8|6599.8|6619|6604|6610.9|6595.9|76
1746109800000|2025-05-01 14:30:00|6614|6599|6613.9|6598.9|6615.8|6600.8|6610.5|6595.5|131
1746110100000|2025-05-01 14:35:00|6614.1|6599.1|6617.9|6602.9|6617.9|6602.9|6613.9|6598.9|65
1746110400000|2025-05-01 14:40:00|6618|6603|6616.5|6601.5|6620|6605|6614.5|6599.5|105
1746110700000|2025-05-01 14:45:00|6617|6602|6620.1|6605.1|6622.6|6607.6|6616.5|6601.5|75
1746111000000|2025-05-01 14:50:00|6620.3|6605.3|6617.7|6602.7|6623.6|6608.6|6615.9|6600.9|52
1746111300000|2025-05-01 14:55:00|6617.8|6602.8|6620.5|6605.5|6623.5|6608.5|6617.1|6602.1|59
1746111600000|2025-05-01 15:00:00|6621|6606|6618.7|6603.7|6622.1|6607.1|6618.7|6603.7|57
1746111900000|2025-05-01 15:05:00|6619.2|6604.2|6618.3|6603.3|6620.2|6605.2|6617.8|6602.8|39
1746112200000|2025-05-01 15:10:00|6618.2|6603.2|6616.3|6601.3|6619.3|6604.3|6614.4|6599.4|59
1746112500000|2025-05-01 15:15:00|6616.1|6601.1|6616.3|6601.3|6616.3|6601.3|6611.4|6596.4|83
1746112800000|2025-05-01 15:20:00|6617.3|6602.3|6611.5|6596.5|6618.3|6603.3|6610.3|6595.3|107
1746113100000|2025-05-01 15:25:00|6612|6597|6609.2|6594.2|6612.6|6597.6|6608.1|6593.1|80
1746113400000|2025-05-01 15:30:00|6609.1|6594.1|6607.6|6592.6|6609.1|6594.1|6605.2|6590.2|98
1746113700000|2025-05-01 15:35:00|6607.2|6592.2|6608|6593|6609.2|6594.2|6605.7|6590.7|74
1746114000000|2025-05-01 15:40:00|6607.5|6592.5|6606|6591|6609|6594|6605.6|6590.6|109
1746114300000|2025-05-01 15:45:00|6606.4|6591.4|6605.2|6590.2|6607.6|6592.6|6603.6|6588.6|62
1746114600000|2025-05-01 15:50:00|6604.7|6589.7|6607.9|6592.9|6608.9|6593.9|6603.4|6588.4|66
1746114900000|2025-05-01 15:55:00|6608.4|6593.4|6603.7|6588.7|6608.9|6593.9|6601.2|6586.2|72
1746115200000|2025-05-01 16:00:00|6603.6|6588.6|6605.6|6590.6|6608.6|6593.6|6602.8|6587.8|45
1746115500000|2025-05-01 16:05:00|6606.4|6591.4|6604.6|6589.6|6607|6592|6602.6|6587.6|43
1746115800000|2025-05-01 16:10:00|6604.7|6589.7|6608.6|6593.6|6609.5|6594.5|6604.5|6589.5|57
1746116100000|2025-05-01 16:15:00|6608.5|6593.5|6609|6594|6612.4|6597.4|6607.2|6592.2|94
1746116400000|2025-05-01 16:20:00|6608.5|6593.5|6606.7|6591.7|6610.5|6595.5|6606.6|6591.6|63
1746116700000|2025-05-01 16:25:00|6606.3|6591.3|6610.3|6595.3|6611.7|6596.7|6606.3|6591.3|74
1746117000000|2025-05-01 16:30:00|6610.2|6595.2|6611.7|6596.7|6612.7|6597.7|6606.9|6591.9|66
1746117300000|2025-05-01 16:35:00|6611.2|6596.2|6607.3|6592.3|6613.4|6598.4|6606.9|6591.9|86
1746117600000|2025-05-01 16:40:00|6606.9|6591.9|6606.7|6591.7|6610.1|6595.1|6606.6|6591.6|105
1746117900000|2025-05-01 16:45:00|6606.3|6591.3|6604.7|6589.7|6606.3|6591.3|6602.2|6587.2|153
1746118200000|2025-05-01 16:50:00|6604.3|6589.3|6603.8|6588.8|6607.2|6592.2|6602.8|6587.8|109
1746118500000|2025-05-01 16:55:00|6603.9|6588.9|6599.8|6584.8|6603.9|6588.9|6598.8|6583.8|182
1746118800000|2025-05-01 17:00:00|6599.4|6584.4|6599.9|6584.9|6601.3|6586.3|6598.8|6583.8|141
1746119100000|2025-05-01 17:05:00|6600.3|6585.3|6599.3|6584.3|6600.3|6585.3|6598.9|6583.9|86
1746119400000|2025-05-01 17:10:00|6598.9|6583.9|6601.2|6586.2|6602.7|6587.7|6598.9|6583.9|76
1746119700000|2025-05-01 17:15:00|6600.8|6585.8|6606.2|6591.2|6606.6|6591.6|6600.8|6585.8|71
1746120000000|2025-05-01 17:20:00|6607.5|6592.5|6608.4|6593.4|6608.5|6593.5|6605.5|6590.5|96
1746120300000|2025-05-01 17:25:00|6608|6593|6606.9|6591.9|6610.9|6595.9|6606.5|6591.5|64
1746120600000|2025-05-01 17:30:00|6607|6592|6609.5|6594.5|6609.5|6594.5|6606.6|6591.6|62
1746120900000|2025-05-01 17:35:00|6609.4|6594.4|6607.6|6592.6|6611|6596|6607.6|6592.6|107
1746121200000|2025-05-01 17:40:00|6608|6593|6607.2|6592.2|6609.5|6594.5|6606.8|6591.8|96
1746121500000|2025-05-01 17:45:00|6607.6|6592.6|6609|6594|6610|6595|6606.7|6591.7|113
1746121800000|2025-05-01 17:50:00|6609.2|6594.2|6614.3|6599.3|6614.3|6599.3|6609|6594|154
1746122100000|2025-05-01 17:55:00|6613.9|6598.9|6614.1|6599.1|6615.5|6600.5|6611|6596|96
1746122400000|2025-05-01 18:00:00|6614|6599|6614.1|6599.1|6619.8|6604.8|6612.6|6597.6|134
1746122700000|2025-05-01 18:05:00|6615.6|6600.6|6618.7|6603.7|6622.4|6607.4|6615.1|6600.1|292
1746123000000|2025-05-01 18:10:00|6618.1|6603.1|6608.1|6593.1|6620.5|6605.5|6606.2|6591.2|619
1746123300000|2025-05-01 18:15:00|6609.1|6594.1|6621.9|6606.9|6625.9|6610.9|6609.1|6594.1|370
1746061200000|2025-05-01 01:00:00|6646.8|6631.8|6648.9|6633.9|6656.8|6641.8|6646|6631|31
1746061500000|2025-05-01 01:05:00|6648.8|6633.8|6647.8|6632.8|6650.3|6635.3|6643.8|6628.8|14
1746061800000|2025-05-01 01:10:00|6647.4|6632.4|6650.4|6635.4|6650.4|6635.4|6644.9|6629.9|3
1746062100000|2025-05-01 01:15:00|6650.9|6635.9|6653.1|6638.1|6654|6639|6648.8|6633.8|5
1746062400000|2025-05-01 01:20:00|6652.7|6637.7|6651.2|6636.2|6652.7|6637.7|6651.1|6636.1|2
1746062700000|2025-05-01 01:25:00|6650.2|6635.2|6645.4|6630.4|6650.3|6635.3|6644.9|6629.9|6
1746063000000|2025-05-01 01:30:00|6646.2|6631.2|6646|6631|6647.4|6632.4|6645.4|6630.4|7
1746063300000|2025-05-01 01:35:00|6645.9|6630.9|6640|6625|6645.9|6630.9|6639|6624|33
1746063600000|2025-05-01 01:40:00|6640.1|6625.1|6637.7|6622.7|6640.1|6625.1|6637.7|6622.7|11
1746063900000|2025-05-01 01:45:00|6639.4|6624.4|6637.6|6622.6|6639.7|6624.7|6637.6|6622.6|32
1746064200000|2025-05-01 01:50:00|6635.2|6620.2|6634.6|6619.6|6636.1|6621.1|6634.6|6619.6|9
1746064500000|2025-05-01 01:55:00|6634.7|6619.7|6632.7|6617.7|6634.7|6619.7|6632.7|6617.7|7
1746064800000|2025-05-01 02:00:00|6631.1|6616.1|6632.7|6617.7|6633.8|6618.8|6630.7|6615.7|8
1746065100000|2025-05-01 02:05:00|6633.1|6618.1|6633.3|6618.3|6633.3|6618.3|6632.3|6617.3|0
1746065400000|2025-05-01 02:10:00|6632.7|6617.7|6633.3|6618.3|6633.3|6618.3|6631.7|6616.7|3
1746065700000|2025-05-01 02:15:00|6632.8|6617.8|6640.9|6625.9|6640.9|6625.9|6632.8|6617.8|9
1746066000000|2025-05-01 02:20:00|6640.5|6625.5|6637.7|6622.7|6640.7|6625.7|6637.1|6622.1|4
1746066300000|2025-05-01 02:25:00|6638.3|6623.3|6640.8|6625.8|6645.7|6630.7|6638.3|6623.3|9
1746066600000|2025-05-01 02:30:00|6641.2|6626.2|6641.3|6626.3|6641.3|6626.3|6639.2|6624.2|0
1746066900000|2025-05-01 02:35:00|6641.4|6626.4|6642.3|6627.3|6642.8|6627.8|6641.4|6626.4|1
1746067200000|2025-05-01 02:40:00|6641.5|6626.5|6642.8|6627.8|6642.8|6627.8|6641.4|6626.4|0
1746067500000|2025-05-01 02:45:00|6644.4|6629.4|6642.8|6627.8|6645.9|6630.9|6642.8|6627.8|0
1746067800000|2025-05-01 02:50:00|6641.2|6626.2|6642.2|6627.2|6642.2|6627.2|6639.8|6624.8|1
1746068100000|2025-05-01 02:55:00|6641|6626|6642.2|6627.2|6642.2|6627.2|6640.2|6625.2|0
1746068400000|2025-05-01 03:00:00|6641.8|6626.8|6638.3|6623.3|6641.8|6626.8|6636.8|6621.8|3
1746068700000|2025-05-01 03:05:00|6637.8|6622.8|6637.2|6622.2|6637.8|6622.8|6637.2|6622.2|0
1746069000000|2025-05-01 03:10:00|6637.7|6622.7|6637.2|6622.2|6638.7|6623.7|6637.2|6622.2|1
1746069300000|2025-05-01 03:15:00|6636.9|6621.9|6637.2|6622.2|6637.8|6622.8|6635.2|6620.2|2
1746069600000|2025-05-01 03:20:00|6638.9|6623.9|6637.8|6622.8|6638.9|6623.9|6636.8|6621.8|6
1746069900000|2025-05-01 03:25:00|6637.9|6622.9|6633.8|6618.8|6637.9|6622.9|6633.5|6618.5|23
1746070200000|2025-05-01 03:30:00|6634.2|6619.2|6633.4|6618.4|6636.3|6621.3|6632.8|6617.8|2
1746070500000|2025-05-01 03:35:00|6633.9|6618.9|6632|6617|6633.9|6618.9|6632|6617|0
1746070800000|2025-05-01 03:40:00|6632.1|6617.1|6628.6|6613.6|6632.1|6617.1|6628.6|6613.6|5
1746071100000|2025-05-01 03:45:00|6630.5|6615.5|6632.4|6617.4|6632.6|6617.6|6630.5|6615.5|1
1746071400000|2025-05-01 03:50:00|6632|6617|6632.4|6617.4|6632.4|6617.4|6631.9|6616.9|0
1746071700000|2025-05-01 03:55:00|6632|6617|6633|6618|6633.7|6618.7|6632|6617|0
1746072000000|2025-05-01 04:00:00|6632.5|6617.5|6632.5|6617.5|6633.1|6618.1|6632.5|6617.5|1
1746072300000|2025-05-01 04:05:00|6632.9|6617.9|6635.5|6620.5|6635.5|6620.5|6632.9|6617.9|1
1746072600000|2025-05-01 04:10:00|6634.5|6619.5|6634.5|6619.5|6634.5|6619.5|6633.5|6618.5|0
1746072900000|2025-05-01 04:15:00|6633.5|6618.5|6630.1|6615.1|6633.5|6618.5|6629.2|6614.2|3
1746073200000|2025-05-01 04:20:00|6631|6616|6631|6616|6631|6616|6629.6|6614.6|0
1746073500000|2025-05-01 04:25:00|6630.6|6615.6|6629.8|6614.8|6631|6616|6629.7|6614.7|0
1746073800000|2025-05-01 04:30:00|6630.2|6615.2|6631.2|6616.2|6631.8|6616.8|6630.2|6615.2|0
1746074100000|2025-05-01 04:35:00|6630.6|6615.6|6629.7|6614.7|6630.6|6615.6|6629.2|6614.2|0
1746074400000|2025-05-01 04:40:00|6630.7|6615.7|6630.7|6615.7|6630.7|6615.7|6630.7|6615.7|0
1746074700000|2025-05-01 04:45:00|6630.4|6615.4|6627.8|6612.8|6630.4|6615.4|6627.8|6612.8|7
1746075000000|2025-05-01 04:50:00|6627.4|6612.4|6629.2|6614.2|6629.2|6614.2|6627.3|6612.3|1
1746075300000|2025-05-01 04:55:00|6629.3|6614.3|6628.3|6613.3|6629.3|6614.3|6628.3|6613.3|1
1746075600000|2025-05-01 05:00:00|6629.4|6614.4|6627.2|6612.2|6629.7|6614.7|6626.8|6611.8|5
1746075900000|2025-05-01 05:05:00|6626.8|6611.8|6627.8|6612.8|6627.8|6612.8|6625.8|6610.8|1
1746076200000|2025-05-01 05:10:00|6629.3|6614.3|6625.3|6610.3|6629.3|6614.3|6625.3|6610.3|6
1746076500000|2025-05-01 05:15:00|6625.2|6610.2|6624.3|6609.3|6625.2|6610.2|6623.1|6608.1|33
1746076800000|2025-05-01 05:20:00|6624|6609|6615.3|6600.3|6624|6609|6615.3|6600.3|24
1746077100000|2025-05-01 05:25:00|6616.3|6601.3|6616.8|6601.8|6617.2|6602.2|6614.8|6599.8|9
1746077400000|2025-05-01 05:30:00|6617.3|6602.3|6615.5|6600.5|6617.8|6602.8|6615.5|6600.5|5
1746077700000|2025-05-01 05:35:00|6614.7|6599.7|6614.1|6599.1|6615.6|6600.6|6614.1|6599.1|2
1746078000000|2025-05-01 05:40:00|6614.6|6599.6|6615.5|6600.5|6615.5|6600.5|6614.6|6599.6|1
1746078300000|2025-05-01 05:45:00|6615.1|6600.1|6614.6|6599.6|6616.1|6601.1|6614.3|6599.3|6
1746078600000|2025-05-01 05:50:00|6614.5|6599.5|6615|6600|6615.4|6600.4|6614|6599|23
1746078900000|2025-05-01 05:55:00|6615.1|6600.1|6615.6|6600.6|6618.4|6603.4|6615.1|6600.1|13
1746079200000|2025-05-01 06:00:00|6616|6601|6617.1|6602.1|6617.6|6602.6|6615.1|6600.1|5
1746079500000|2025-05-01 06:05:00|6617.2|6602.2|6614.3|6599.3|6617.2|6602.2|6614.2|6599.2|16
1746079800000|2025-05-01 06:10:00|6614.2|6599.2|6607.4|6592.4|6614.3|6599.3|6607.4|6592.4|112
1746080100000|2025-05-01 06:15:00|6610.1|6595.1|6610.9|6595.9|6611.9|6596.9|6608.5|6593.5|14
1746080400000|2025-05-01 06:20:00|6611.3|6596.3|6605.8|6590.8|6611.3|6596.3|6605.8|6590.8|30
1746080700000|2025-05-01 06:25:00|6606.7|6591.7|6606.3|6591.3|6609.1|6594.1|6605.6|6590.6|22
1746081000000|2025-05-01 06:30:00|6606.7|6591.7|6608.7|6593.7|6608.7|6593.7|6606.3|6591.3|4
1746081300000|2025-05-01 06:35:00|6608.3|6593.3|6606.1|6591.1|6608.3|6593.3|6605.7|6590.7|23
1746081600000|2025-05-01 06:40:00|6606.2|6591.2|6608.2|6593.2|6609.1|6594.1|6606.2|6591.2|11
1746081900000|2025-05-01 06:45:00|6608.3|6593.3|6606.3|6591.3|6608.7|6593.7|6606.2|6591.2|13
1746082200000|2025-05-01 06:50:00|6605.9|6590.9|6605.7|6590.7|6605.9|6590.9|6605.5|6590.5|15
1746082500000|2025-05-01 06:55:00|6605.6|6590.6|6601.3|6586.3|6605.6|6590.6|6600.8|6585.8|78
1746082800000|2025-05-01 07:00:00|6600.8|6585.8|6600.7|6585.7|6601.1|6586.1|6598.7|6583.7|27
1746083100000|2025-05-01 07:05:00|6600.3|6585.3|6599.4|6584.4|6602.8|6587.8|6599.4|6584.4|5
1746083400000|2025-05-01 07:10:00|6600.4|6585.4|6597.6|6582.6|6600.6|6585.6|6597.5|6582.5|45
1746083700000|2025-05-01 07:15:00|6597.1|6582.1|6597.6|6582.6|6598.5|6583.5|6597|6582|17
1746084000000|2025-05-01 07:20:00|6596|6581|6600.5|6585.5|6600.7|6585.7|6596|6581|33
1746084300000|2025-05-01 07:25:00|6601.1|6586.1|6602.5|6587.5|6602.5|6587.5|6598.6|6583.6|11
1746084600000|2025-05-01 07:30:00|6601.9|6586.9|6601|6586|6602|6587|6600.1|6585.1|15
1746084900000|2025-05-01 07:35:00|6600.9|6585.9|6600.5|6585.5|6604|6589|6600.5|6585.5|24
1746085200000|2025-05-01 07:40:00|6602.1|6587.1|6602.5|6587.5|6602.9|6587.9|6600.5|6585.5|26
1746085500000|2025-05-01 07:45:00|6601.9|6586.9|6602.8|6587.8|6602.8|6587.8|6601.5|6586.5|7
1746085800000|2025-05-01 07:50:00|6604.8|6589.8|6605.3|6590.3|6607.8|6592.8|6604.8|6589.8|22
1746086100000|2025-05-01 07:55:00|6605.2|6590.2|6604.8|6589.8|6606.3|6591.3|6603.3|6588.3|14
1746086400000|2025-05-01 08:00:00|6603.4|6588.4|6606.5|6591.5|6606.6|6591.6|6603.4|6588.4|24
1746086700000|2025-05-01 08:05:00|6608.1|6593.1|6612.7|6597.7|6612.7|6597.7|6607.1|6592.1|42
1746087000000|2025-05-01 08:10:00|6613.6|6598.6|6614.3|6599.3|6615.6|6600.6|6610.8|6595.8|27
1746087300000|2025-05-01 08:15:00|6614.2|6599.2|6612.3|6597.3|6614.2|6599.2|6609.4|6594.4|14
1746087600000|2025-05-01 08:20:00|6612.8|6597.8|6609|6594|6613.3|6598.3|6609|6594|13
1746087900000|2025-05-01 08:25:00|6609.1|6594.1|6609.2|6594.2|6609.2|6594.2|6609|6594|0
1746088200000|2025-05-01 08:30:00|6607.6|6592.6|6608.6|6593.6|6610.6|6595.6|6607.2|6592.2|35
1746088500000|2025-05-01 08:35:00|6607.7|6592.7|6610.2|6595.2|6611.2|6596.2|6607.6|6592.6|18
1746088800000|2025-05-01 08:40:00|6609.6|6594.6|6610.7|6595.7|6611.1|6596.1|6608.1|6593.1|7
1746089100000|2025-05-01 08:45:00|6610.6|6595.6|6616.2|6601.2|6617.3|6602.3|6610.6|6595.6|33
1746089400000|2025-05-01 08:50:00|6616.7|6601.7|6616.7|6601.7|6618.9|6603.9|6615.4|6600.4|18
1746089700000|2025-05-01 08:55:00|6616.8|6601.8|6613.1|6598.1|6617.3|6602.3|6612.4|6597.4|23
1746090000000|2025-05-01 09:00:00|6614.1|6599.1|6610.1|6595.1|6615.1|6600.1|6609.9|6594.9|30
1746090300000|2025-05-01 09:05:00|6609.6|6594.6|6611.2|6596.2|6613.7|6598.7|6609.6|6594.6|33
1746090600000|2025-05-01 09:10:00|6611.5|6596.5|6615.8|6600.8|6615.8|6600.8|6610.2|6595.2|18
1746090900000|2025-05-01 09:15:00|6612.1|6597.1|6614.9|6599.9|6614.9|6599.9|6611.4|6596.4|22
1746091200000|2025-05-01 09:20:00|6615.3|6600.3|6615.6|6600.6|6616.3|6601.3|6615.1|6600.1|8
1746091500000|2025-05-01 09:25:00|6615.2|6600.2|6614|6599|6615.2|6600.2|6614|6599|3
1746091800000|2025-05-01 09:30:00|6613.9|6598.9|6618.7|6603.7|6618.7|6603.7|6613.9|6598.9|29
1746092100000|2025-05-01 09:35:00|6618.2|6603.2|6617.6|6602.6|6619|6604|6617.4|6602.4|15
1746092400000|2025-05-01 09:40:00|6617.5|6602.5|6617.4|6602.4|6618.4|6603.4|6617.4|6602.4|6
1746092700000|2025-05-01 09:45:00|6617.3|6602.3|6623.4|6608.4|6623.4|6608.4|6617.3|6602.3|14
1746093000000|2025-05-01 09:50:00|6622.9|6607.9|6624.8|6609.8|6625.7|6610.7|6622.7|6607.7|14
1746093300000|2025-05-01 09:55:00|6624.7|6609.7|6623.1|6608.1|6625.1|6610.1|6621.7|6606.7|6
1746093600000|2025-05-01 10:00:00|6623.2|6608.2|6618.8|6603.8|6623.2|6608.2|6616.8|6601.8|18
1746093900000|2025-05-01 10:05:00|6617.4|6602.4|6615.8|6600.8|6618.2|6603.2|6615.8|6600.8|5
1746094200000|2025-05-01 10:10:00|6616.4|6601.4|6616|6601|6616.4|6601.4|6615.4|6600.4|2
1746094500000|2025-05-01 10:15:00|6616.4|6601.4|6616.5|6601.5|6618.5|6603.5|6616.4|6601.4|6
1746094800000|2025-05-01 10:20:00|6616|6601|6618.9|6603.9|6619.5|6604.5|6615.4|6600.4|16
1746095100000|2025-05-01 10:25:00|6618.5|6603.5|6625.3|6610.3|6625.7|6610.7|6618.5|6603.5|20
1746095400000|2025-05-01 10:30:00|6625.6|6610.6|6624.2|6609.2|6625.7|6610.7|6623.6|6608.6|15
1746095700000|2025-05-01 10:35:00|6624.1|6609.1|6624.7|6609.7|6625.7|6610.7|6623.1|6608.1|16
1746096000000|2025-05-01 10:40:00|6625.2|6610.2|6622.7|6607.7|6625.7|6610.7|6622.7|6607.7|22
1746096300000|2025-05-01 10:45:00|6622.8|6607.8|6621.3|6606.3|6622.8|6607.8|6618.4|6603.4|6
1746096600000|2025-05-01 10:50:00|6621.8|6606.8|6623.4|6608.4|6623.4|6608.4|6620.9|6605.9|9
1746096900000|2025-05-01 10:55:00|6623.8|6608.8|6624.9|6609.9|6626.2|6611.2|6621.5|6606.5|40
1746097200000|2025-05-01 11:00:00|6624.5|6609.5|6625.4|6610.4|6626.4|6611.4|6622.5|6607.5|49
1746097500000|2025-05-01 11:05:00|6625|6610|6623.9|6608.9|6625.6|6610.6|6623.5|6608.5|15
1746097800000|2025-05-01 11:10:00|6624|6609|6623.6|6608.6|6626.4|6611.4|6622.2|6607.2|24
1746098100000|2025-05-01 11:15:00|6623.2|6608.2|6622.7|6607.7|6625.9|6610.9|6621.8|6606.8|26
1746098400000|2025-05-01 11:20:00|6623|6608|6622.6|6607.6|6625.9|6610.9|6622.4|6607.4|98
1746098700000|2025-05-01 11:25:00|6622.4|6607.4|6621.6|6606.6|6622.6|6607.6|6618.6|6603.6|23
1746099000000|2025-05-01 11:30:00|6623|6608|6623.5|6608.5|6623.5|6608.5|6620.6|6605.6|20
1746099300000|2025-05-01 11:35:00|6623.4|6608.4|6624.9|6609.9|6627.4|6612.4|6621.9|6606.9|44
1746099600000|2025-05-01 11:40:00|6624.5|6609.5|6606.2|6591.2|6624.5|6609.5|6606.1|6591.1|125
1746099900000|2025-05-01 11:45:00|6606.6|6591.6|6616.9|6601.9|6620.3|6605.3|6605.6|6590.6|45
1746100200000|2025-05-01 11:50:00|6617.3|6602.3|6620.8|6605.8|6624|6609|6615.4|6600.4|43
1746100500000|2025-05-01 11:55:00|6620.7|6605.7|6617.9|6602.9|6624.1|6609.1|6617.9|6602.9|37
1746100800000|2025-05-01 12:00:00|6618.3|6603.3|6624.6|6609.6|6629|6614|6608|6593|199
1746101100000|2025-05-01 12:05:00|6624.8|6609.8|6625.2|6610.2|6626|6611|6621|6606|62
1746101400000|2025-05-01 12:10:00|6625.1|6610.1|6641.5|6626.5|6645.8|6630.8|6620.8|6605.8|201
1746101700000|2025-05-01 12:15:00|6638.6|6623.6|6644.2|6629.2|6649.1|6634.1|6638.6|6623.6|172
1746102000000|2025-05-01 12:20:00|6643.8|6628.8|6645.1|6630.1|6649.3|6634.3|6641.1|6626.1|86
1746102300000|2025-05-01 12:25:00|6644.6|6629.6|6642|6627|6648|6633|6636.7|6621.7|179
1746102600000|2025-05-01 12:30:00|6641.9|6626.9|6653.8|6638.8|6664.6|6649.6|6635.5|6620.5|357
1746102900000|2025-05-01 12:35:00|6654.2|6639.2|6654.4|6639.4|6660.4|6645.4|6642|6627|261
1746103200000|2025-05-01 12:40:00|6651.1|6636.1|6651.4|6636.4|6655.1|6640.1|6648.4|6633.4|98
1746103500000|2025-05-01 12:45:00|6649.5|6634.5|6651.5|6636.5|6652.1|6637.1|6644.3|6629.3|79
1746103800000|2025-05-01 12:50:00|6653.5|6638.5|6657|6642|6657|6642|6647.5|6632.5|146
1746104100000|2025-05-01 12:55:00|6655.8|6640.8|6650.2|6635.2|6656.1|6641.1|6645.2|6630.2|130
1746104400000|2025-05-01 13:00:00|6645.9|6630.9|6634.6|6619.6|6645.9|6630.9|6632.6|6617.6|172
1746104700000|2025-05-01 13:05:00|6634.2|6619.2|6635.3|6620.3|6639.6|6624.6|6633.6|6618.6|74
1746105000000|2025-05-01 13:10:00|6635.2|6620.2|6633.1|6618.1|6639.4|6624.4|6633.1|6618.1|59
1746105300000|2025-05-01 13:15:00|6633.5|6618.5|6635.5|6620.5|6641|6626|6633|6618|78
1746105600000|2025-05-01 13:20:00|6636.3|6621.3|6633.9|6618.9|6638.7|6623.7|6631.1|6616.1|97
1746105900000|2025-05-01 13:25:00|6633.7|6618.7|6631.5|6616.5|6633.7|6618.7|6629|6614|61
1746106200000|2025-05-01 13:30:00|6631.3|6616.3|6628.9|6613.9|6631.5|6616.5|6619.1|6604.1|226
1746106500000|2025-05-01 13:35:00|6628.5|6613.5|6629.5|6614.5|6635.2|6620.2|6626.5|6611.5|163
1746106800000|2025-05-01 13:40:00|6628.5|6613.5|6626.8|6611.8|6629.5|6614.5|6620.4|6605.4|169
1746107100000|2025-05-01 13:45:00|6626.9|6611.9|6628.3|6613.3|6636.2|6621.2|6625.5|6610.5|154
1746107400000|2025-05-01 13:50:00|6628.8|6613.8|6621.7|6606.7|6630|6615|6618.4|6603.4|156
1746107700000|2025-05-01 13:55:00|6621.8|6606.8|6619.5|6604.5|6621.8|6606.8|6616.4|6601.4|124
1746108000000|2025-05-01 14:00:00|6619.4|6604.4|6617.4|6602.4|6622.4|6607.4|6614.5|6599.5|187
1746108300000|2025-05-01 14:05:00|6616.6|6601.6|6619.3|6604.3|6622|6607|6614.3|6599.3|148
1746108600000|2025-05-01 14:10:00|6617.4|6602.4|6618|6603|6621.7|6606.7|6617.3|6602.3|79
1746108900000|2025-05-01 14:15:00|6617.9|6602.9|6606|6591|6617.9|6602.9|6605|6590|149
1746109200000|2025-05-01 14:20:00|6606.4|6591.4|6612|6597|6615.2|6600.2|6605.4|6590.4|68
1746109500000|2025-05-01 14:25:00|6611.9|6596.9|6614.8|6599.8|6619|6604|6610.9|6595.9|76
1746109800000|2025-05-01 14:30:00|6614|6599|6613.9|6598.9|6615.8|6600.8|6610.5|6595.5|131
1746110100000|2025-05-01 14:35:00|6614.1|6599.1|6617.9|6602.9|6617.9|6602.9|6613.9|6598.9|65
1746110400000|2025-05-01 14:40:00|6618|6603|6616.5|6601.5|6620|6605|6614.5|6599.5|105
1746110700000|2025-05-01 14:45:00|6617|6602|6620.1|6605.1|6622.6|6607.6|6616.5|6601.5|75
1746111000000|2025-05-01 14:50:00|6620.3|6605.3|6617.7|6602.7|6623.6|6608.6|6615.9|6600.9|52
1746111300000|2025-05-01 14:55:00|6617.8|6602.8|6620.5|6605.5|6623.5|6608.5|6617.1|6602.1|59
1746111600000|2025-05-01 15:00:00|6621|6606|6618.7|6603.7|6622.1|6607.1|6618.7|6603.7|57
1746111900000|2025-05-01 15:05:00|6619.2|6604.2|6618.3|6603.3|6620.2|6605.2|6617.8|6602.8|39
1746112200000|2025-05-01 15:10:00|6618.2|6603.2|6616.3|6601.3|6619.3|6604.3|6614.4|6599.4|59
1746112500000|2025-05-01 15:15:00|6616.1|6601.1|6616.3|6601.3|6616.3|6601.3|6611.4|6596.4|83
1746112800000|2025-05-01 15:20:00|6617.3|6602.3|6611.5|6596.5|6618.3|6603.3|6610.3|6595.3|107
1746113100000|2025-05-01 15:25:00|6612|6597|6609.2|6594.2|6612.6|6597.6|6608.1|6593.1|80
1746113400000|2025-05-01 15:30:00|6609.1|6594.1|6607.6|6592.6|6609.1|6594.1|6605.2|6590.2|98
1746113700000|2025-05-01 15:35:00|6607.2|6592.2|6608|6593|6609.2|6594.2|6605.7|6590.7|74
1746114000000|2025-05-01 15:40:00|6607.5|6592.5|6606|6591|6609|6594|6605.6|6590.6|109
1746114300000|2025-05-01 15:45:00|6606.4|6591.4|6605.2|6590.2|6607.6|6592.6|6603.6|6588.6|62
1746114600000|2025-05-01 15:50:00|6604.7|6589.7|6607.9|6592.9|6608.9|6593.9|6603.4|6588.4|66
1746114900000|2025-05-01 15:55:00|6608.4|6593.4|6603.7|6588.7|6608.9|6593.9|6601.2|6586.2|72
1746115200000|2025-05-01 16:00:00|6603.6|6588.6|6605.6|6590.6|6608.6|6593.6|6602.8|6587.8|45
1746115500000|2025-05-01 16:05:00|6606.4|6591.4|6604.6|6589.6|6607|6592|6602.6|6587.6|43
1746115800000|2025-05-01 16:10:00|6604.7|6589.7|6608.6|6593.6|6609.5|6594.5|6604.5|6589.5|57
1746116100000|2025-05-01 16:15:00|6608.5|6593.5|6609|6594|6612.4|6597.4|6607.2|6592.2|94
1746116400000|2025-05-01 16:20:00|6608.5|6593.5|6606.7|6591.7|6610.5|6595.5|6606.6|6591.6|63
1746116700000|2025-05-01 16:25:00|6606.3|6591.3|6610.3|6595.3|6611.7|6596.7|6606.3|6591.3|74
1746117000000|2025-05-01 16:30:00|6610.2|6595.2|6611.7|6596.7|6612.7|6597.7|6606.9|6591.9|66
1746117300000|2025-05-01 16:35:00|6611.2|6596.2|6607.3|6592.3|6613.4|6598.4|6606.9|6591.9|86
1746117600000|2025-05-01 16:40:00|6606.9|6591.9|6606.7|6591.7|6610.1|6595.1|6606.6|6591.6|105
1746117900000|2025-05-01 16:45:00|6606.3|6591.3|6604.7|6589.7|6606.3|6591.3|6602.2|6587.2|153
1746118200000|2025-05-01 16:50:00|6604.3|6589.3|6603.8|6588.8|6607.2|6592.2|6602.8|6587.8|109
1746118500000|2025-05-01 16:55:00|6603.9|6588.9|6599.8|6584.8|6603.9|6588.9|6598.8|6583.8|182
1746118800000|2025-05-01 17:00:00|6599.4|6584.4|6599.9|6584.9|6601.3|6586.3|6598.8|6583.8|141
1746119100000|2025-05-01 17:05:00|6600.3|6585.3|6599.3|6584.3|6600.3|6585.3|6598.9|6583.9|86
1746119400000|2025-05-01 17:10:00|6598.9|6583.9|6601.2|6586.2|6602.7|6587.7|6598.9|6583.9|76
1746119700000|2025-05-01 17:15:00|6600.8|6585.8|6606.2|6591.2|6606.6|6591.6|6600.8|6585.8|71
1746120000000|2025-05-01 17:20:00|6607.5|6592.5|6608.4|6593.4|6608.5|6593.5|6605.5|6590.5|96
1746120300000|2025-05-01 17:25:00|6608|6593|6606.9|6591.9|6610.9|6595.9|6606.5|6591.5|64
1746120600000|2025-05-01 17:30:00|6607|6592|6609.5|6594.5|6609.5|6594.5|6606.6|6591.6|62
1746120900000|2025-05-01 17:35:00|6609.4|6594.4|6607.6|6592.6|6611|6596|6607.6|6592.6|107
1746121200000|2025-05-01 17:40:00|6608|6593|6607.2|6592.2|6609.5|6594.5|6606.8|6591.8|96
1746121500000|2025-05-01 17:45:00|6607.6|6592.6|6609|6594|6610|6595|6606.7|6591.7|113
1746121800000|2025-05-01 17:50:00|6609.2|6594.2|6614.3|6599.3|6614.3|6599.3|6609|6594|154
1746122100000|2025-05-01 17:55:00|6613.9|6598.9|6614.1|6599.1|6615.5|6600.5|6611|6596|96
1746122400000|2025-05-01 18:00:00|6614|6599|6614.1|6599.1|6619.8|6604.8|6612.6|6597.6|134
1746122700000|2025-05-01 18:05:00|6615.6|6600.6|6618.7|6603.7|6622.4|6607.4|6615.1|6600.1|292
1746123000000|2025-05-01 18:10:00|6618.1|6603.1|6608.1|6593.1|6620.5|6605.5|6606.2|6591.2|619
1746123300000|2025-05-01 18:15:00|6609.1|6594.1|6621.9|6606.9|6625.9|6610.9|6609.1|6594.1|370
1746147600000|2025-05-02 01:00:00|6628.2|6603.2|6646.6|6631.6|6649.9|6634.9|6618|6603|80
1746147900000|2025-05-02 01:05:00|6646.7|6631.7|6654.1|6639.1|6659.9|6644.9|6642.6|6627.6|143
1746148200000|2025-05-02 01:10:00|6654.2|6639.2|6657.7|6642.7|6658|6643|6652.1|6637.1|26
1746148500000|2025-05-02 01:15:00|6657.6|6642.6|6654.7|6639.7|6663.7|6648.7|6654.6|6639.6|27
1746148800000|2025-05-02 01:20:00|6654.6|6639.6|6653.6|6638.6|6655.1|6640.1|6652.6|6637.6|14
1746149100000|2025-05-02 01:25:00|6654|6639|6653.7|6638.7|6655.3|6640.3|6652.2|6637.2|12
1746149400000|2025-05-02 01:30:00|6654.2|6639.2|6656.8|6641.8|6657.7|6642.7|6654.2|6639.2|6
1746149700000|2025-05-02 01:35:00|6656.7|6641.7|6667.4|6652.4|6670.8|6655.8|6655.6|6640.6|131
1746150000000|2025-05-02 01:40:00|6666.8|6651.8|6666.5|6651.5|6669.3|6654.3|6664.9|6649.9|43
1746150300000|2025-05-02 01:45:00|6666.4|6651.4|6668.2|6653.2|6668.9|6653.9|6666.4|6651.4|3
1746150600000|2025-05-02 01:50:00|6669.2|6654.2|6670.1|6655.1|6672.2|6657.2|6667.8|6652.8|13
1746150900000|2025-05-02 01:55:00|6670.2|6655.2|6672.1|6657.1|6674.7|6659.7|6670.2|6655.2|23
1746151200000|2025-05-02 02:00:00|6672.5|6657.5|6673.7|6658.7|6674.1|6659.1|6671.1|6656.1|11
1746151500000|2025-05-02 02:05:00|6674.1|6659.1|6675.9|6660.9|6677.4|6662.4|6673.7|6658.7|25
1746151800000|2025-05-02 02:10:00|6675.5|6660.5|6670.5|6655.5|6675.9|6660.9|6670.5|6655.5|30
1746152100000|2025-05-02 02:15:00|6670.4|6655.4|6672.8|6657.8|6672.8|6657.8|6669.5|6654.5|4
1746152400000|2025-05-02 02:20:00|6673|6658|6671.2|6656.2|6673|6658|6669.3|6654.3|6
1746152700000|2025-05-02 02:25:00|6671.3|6656.3|6671.3|6656.3|6673.8|6658.8|6669.7|6654.7|17
1746153000000|2025-05-02 02:30:00|6671.8|6656.8|6671.2|6656.2|6675.3|6660.3|6669.7|6654.7|39
1746153300000|2025-05-02 02:35:00|6670.8|6655.8|6670.6|6655.6|6672|6657|6668.6|6653.6|16
1746153600000|2025-05-02 02:40:00|6670.9|6655.9|6670.6|6655.6|6672.7|6657.7|6670.1|6655.1|8
1746153900000|2025-05-02 02:45:00|6670.3|6655.3|6671.1|6656.1|6673.5|6658.5|6669.5|6654.5|21
1746154200000|2025-05-02 02:50:00|6671.5|6656.5|6671.6|6656.6|6671.6|6656.6|6671.5|6656.5|2
1746154500000|2025-05-02 02:55:00|6672|6657|6669.6|6654.6|6672|6657|6669.1|6654.1|18
1746154800000|2025-05-02 03:00:00|6669.5|6654.5|6668.6|6653.6|6670.1|6655.1|6668.6|6653.6|4
1746155100000|2025-05-02 03:05:00|6668.8|6653.8|6669.7|6654.7|6670.2|6655.2|6668.6|6653.6|1
1746155400000|2025-05-02 03:10:00|6669.1|6654.1|6669.7|6654.7|6670.2|6655.2|6669.1|6654.1|0
1746155700000|2025-05-02 03:15:00|6670.1|6655.1|6670.2|6655.2|6670.2|6655.2|6669.2|6654.2|1
1746156000000|2025-05-02 03:20:00|6670.7|6655.7|6670.7|6655.7|6672.7|6657.7|6669.7|6654.7|20
1746156300000|2025-05-02 03:25:00|6671.1|6656.1|6670.7|6655.7|6671.1|6656.1|6667.1|6652.1|25
1746156600000|2025-05-02 03:30:00|6672.3|6657.3|6674.7|6659.7|6677.2|6662.2|6672.3|6657.3|21
1746156900000|2025-05-02 03:35:00|6674.2|6659.2|6678.2|6663.2|6678.8|6663.8|6674.2|6659.2|35
1746157200000|2025-05-02 03:40:00|6677.8|6662.8|6672.2|6657.2|6678.2|6663.2|6672.2|6657.2|12
1746157500000|2025-05-02 03:45:00|6673.2|6658.2|6673.7|6658.7|6674.9|6659.9|6671.8|6656.8|9
1746157800000|2025-05-02 03:50:00|6674.7|6659.7|6672.8|6657.8|6674.7|6659.7|6672.8|6657.8|21
1746158100000|2025-05-02 03:55:00|6672.7|6657.7|6672.3|6657.3|6673.1|6658.1|6671.5|6656.5|2
1746158400000|2025-05-02 04:00:00|6672.6|6657.6|6673.3|6658.3|6676.4|6661.4|6669.8|6654.8|87
1746158700000|2025-05-02 04:05:00|6673.4|6658.4|6673.4|6658.4|6673.7|6658.7|6672.3|6657.3|11
1746159000000|2025-05-02 04:10:00|6675.1|6660.1|6673.3|6658.3|6675.1|6660.1|6670.9|6655.9|25
1746159300000|2025-05-02 04:15:00|6673.7|6658.7|6674|6659|6674|6659|6672.9|6657.9|0
1746159600000|2025-05-02 04:20:00|6675.3|6660.3|6676.8|6661.8|6678.4|6663.4|6675|6660|15
1746159900000|2025-05-02 04:25:00|6676.4|6661.4|6674.4|6659.4|6676.8|6661.8|6673.8|6658.8|11
1746160200000|2025-05-02 04:30:00|6674.8|6659.8|6675.4|6660.4|6675.4|6660.4|6674.4|6659.4|6
1746160500000|2025-05-02 04:35:00|6675|6660|6675.4|6660.4|6675.8|6660.8|6674.4|6659.4|7
1746160800000|2025-05-02 04:40:00|6675.3|6660.3|6675.3|6660.3|6675.3|6660.3|6675.3|6660.3|0
1746161100000|2025-05-02 04:45:00|6675.4|6660.4|6674.9|6659.9|6678.8|6663.8|6673.9|6658.9|19
1746161400000|2025-05-02 04:50:00|6674.8|6659.8|6673.4|6658.4|6675.4|6660.4|6673|6658|4
1746161700000|2025-05-02 04:55:00|6673.1|6658.1|6674.8|6659.8|6674.8|6659.8|6672.9|6657.9|10
1746162000000|2025-05-02 05:00:00|6675.3|6660.3|6674.5|6659.5|6676.5|6661.5|6674.5|6659.5|11
1746162300000|2025-05-02 05:05:00|6674.3|6659.3|6674|6659|6674.5|6659.5|6674|6659|1
1746162600000|2025-05-02 05:10:00|6673.6|6658.6|6671|6656|6674|6659|6671|6656|4
1746162900000|2025-05-02 05:15:00|6672.2|6657.2|6673.5|6658.5|6674|6659|6672|6657|5
1746163200000|2025-05-02 05:20:00|6673.4|6658.4|6671.6|6656.6|6674|6659|6671.6|6656.6|8
1746163500000|2025-05-02 05:25:00|6672|6657|6672.5|6657.5|6672.5|6657.5|6671.1|6656.1|1
1746163800000|2025-05-02 05:30:00|6672.6|6657.6|6667.1|6652.1|6673.5|6658.5|6666.5|6651.5|37
1746164100000|2025-05-02 05:35:00|6667|6652|6666|6651|6667|6652|6664|6649|32
1746164400000|2025-05-02 05:40:00|6665.6|6650.6|6665.6|6650.6|6666|6651|6664.5|6649.5|4
1746164700000|2025-05-02 05:45:00|6665.5|6650.5|6666.5|6651.5|6667.4|6652.4|6665.5|6650.5|2
1746165000000|2025-05-02 05:50:00|6665.1|6650.1|6666.4|6651.4|6666.4|6651.4|6665|6650|2
1746165300000|2025-05-02 05:55:00|6666.5|6651.5|6665.7|6650.7|6667.4|6652.4|6665.7|6650.7|0
1746165600000|2025-05-02 06:00:00|6666.4|6651.4|6666.6|6651.6|6667.6|6652.6|6665.7|6650.7|3
1746165900000|2025-05-02 06:05:00|6666.2|6651.2|6667.8|6652.8|6667.8|6652.8|6666.2|6651.2|2
1746166200000|2025-05-02 06:10:00|6667.9|6652.9|6668.2|6653.2|6669.2|6654.2|6667.8|6652.8|2
1746166500000|2025-05-02 06:15:00|6667.7|6652.7|6669.1|6654.1|6670.7|6655.7|6667.7|6652.7|17
1746166800000|2025-05-02 06:20:00|6668.7|6653.7|6670.1|6655.1|6670.1|6655.1|6668.1|6653.1|0
1746167100000|2025-05-02 06:25:00|6670.2|6655.2|6671|6656|6671.5|6656.5|6669.5|6654.5|5
1746167400000|2025-05-02 06:30:00|6671.4|6656.4|6671.1|6656.1|6673.6|6658.6|6669.5|6654.5|25
1746167700000|2025-05-02 06:35:00|6670.7|6655.7|6675.9|6660.9|6675.9|6660.9|6670.1|6655.1|8
1746168000000|2025-05-02 06:40:00|6674.5|6659.5|6677|6662|6678.8|6663.8|6674.5|6659.5|29
1746168300000|2025-05-02 06:45:00|6676.9|6661.9|6676.8|6661.8|6678.3|6663.3|6675.9|6660.9|11
1746168600000|2025-05-02 06:50:00|6675.9|6660.9|6674.6|6659.6|6676.4|6661.4|6674.1|6659.1|13
1746168900000|2025-05-02 06:55:00|6674.2|6659.2|6673.2|6658.2|6675.9|6660.9|6672.5|6657.5|7
1746169200000|2025-05-02 07:00:00|6673.6|6658.6|6672|6657|6675.2|6660.2|6670.2|6655.2|6
1746169500000|2025-05-02 07:05:00|6671.6|6656.6|6674.4|6659.4|6674.5|6659.5|6671.6|6656.6|5
1746169800000|2025-05-02 07:10:00|6674.5|6659.5|6674|6659|6674.5|6659.5|6673|6658|6
1746170100000|2025-05-02 07:15:00|6673|6658|6672|6657|6673|6658|6672|6657|1
1746170400000|2025-05-02 07:20:00|6671.5|6656.5|6671.5|6656.5|6673|6658|6671.5|6656.5|4
1746170700000|2025-05-02 07:25:00|6671.7|6656.7|6687.3|6672.3|6687.3|6672.3|6671.7|6656.7|78
1746171000000|2025-05-02 07:30:00|6687.4|6672.4|6689|6674|6696.3|6681.3|6687.4|6672.4|231
1746171300000|2025-05-02 07:35:00|6688.9|6673.9|6689.9|6674.9|6692.4|6677.4|6687|6672|51
1746171600000|2025-05-02 07:40:00|6690.4|6675.4|6691.9|6676.9|6694.3|6679.3|6688.9|6673.9|44
1746171900000|2025-05-02 07:45:00|6691.8|6676.8|6688.3|6673.3|6693.8|6678.8|6687.9|6672.9|13
1746172200000|2025-05-02 07:50:00|6689.8|6674.8|6687.3|6672.3|6691.7|6676.7|6687.3|6672.3|6
1746172500000|2025-05-02 07:55:00|6687.8|6672.8|6684.9|6669.9|6687.8|6672.8|6684.9|6669.9|5
1746172800000|2025-05-02 08:00:00|6685.4|6670.4|6686.4|6671.4|6686.9|6671.9|6681.4|6666.4|26
1746173100000|2025-05-02 08:05:00|6686.9|6671.9|6686|6671|6687.9|6672.9|6685.8|6670.8|8
1746173400000|2025-05-02 08:10:00|6685.9|6670.9|6685.6|6670.6|6686|6671|6682.5|6667.5|16
1746173700000|2025-05-02 08:15:00|6685.1|6670.1|6687.3|6672.3|6687.4|6672.4|6685.1|6670.1|15
1746174000000|2025-05-02 08:20:00|6686.9|6671.9|6682.8|6667.8|6686.9|6671.9|6681.8|6666.8|20
1746174300000|2025-05-02 08:25:00|6681.8|6666.8|6678.4|6663.4|6681.8|6666.8|6677.9|6662.9|12
1746174600000|2025-05-02 08:30:00|6678.8|6663.8|6681.4|6666.4|6681.9|6666.9|6675.8|6660.8|24
1746174900000|2025-05-02 08:35:00|6680.9|6665.9|6685.7|6670.7|6685.7|6670.7|6679.7|6664.7|42
1746175200000|2025-05-02 08:40:00|6686.1|6671.1|6684.6|6669.6|6686.6|6671.6|6683.8|6668.8|8
1746175500000|2025-05-02 08:45:00|6682.8|6667.8|6683.7|6668.7|6686.2|6671.2|6682.8|6667.8|17
1746175800000|2025-05-02 08:50:00|6683.3|6668.3|6684.6|6669.6|6686.6|6671.6|6683.3|6668.3|16
1746176100000|2025-05-02 08:55:00|6684.2|6669.2|6678.6|6663.6|6684.6|6669.6|6678.4|6663.4|56
1746176400000|2025-05-02 09:00:00|6678.8|6663.8|6683|6668|6684.3|6669.3|6677.9|6662.9|61
1746176700000|2025-05-02 09:05:00|6682.9|6667.9|6683.8|6668.8|6686.7|6671.7|6681|6666|57
1746177000000|2025-05-02 09:10:00|6685|6670|6685.4|6670.4|6686|6671|6685|6670|15
1746177300000|2025-05-02 09:15:00|6685.1|6670.1|6683|6668|6685.1|6670.1|6681.8|6666.8|22
1746177600000|2025-05-02 09:20:00|6682.6|6667.6|6684.5|6669.5|6685|6670|6682.6|6667.6|26
1746177900000|2025-05-02 09:25:00|6684.1|6669.1|6684.5|6669.5|6686.5|6671.5|6684.1|6669.1|25
1746178200000|2025-05-02 09:30:00|6685|6670|6685|6670|6686|6671|6682.5|6667.5|39
1746178500000|2025-05-02 09:35:00|6684.4|6669.4|6687.3|6672.3|6687.8|6672.8|6684.4|6669.4|32
1746178800000|2025-05-02 09:40:00|6686.8|6671.8|6691.5|6676.5|6696|6681|6686.8|6671.8|105
1746179100000|2025-05-02 09:45:00|6691.4|6676.4|6695.8|6680.8|6695.8|6680.8|6691.4|6676.4|21
1746179400000|2025-05-02 09:50:00|6695.7|6680.7|6696|6681|6697.1|6682.1|6693.1|6678.1|62
1746179700000|2025-05-02 09:55:00|6696.5|6681.5|6696.4|6681.4|6698.6|6683.6|6695|6680|29
1746180000000|2025-05-02 10:00:00|6695.6|6680.6|6698.1|6683.1|6699.5|6684.5|6695|6680|41
1746180300000|2025-05-02 10:05:00|6697.7|6682.7|6699.7|6684.7|6699.7|6684.7|6697.7|6682.7|20
1746180600000|2025-05-02 10:10:00|6698.1|6683.1|6703.5|6688.5|6703.6|6688.6|6698.1|6683.1|29
1746180900000|2025-05-02 10:15:00|6703.6|6688.6|6702.9|6687.9|6703.6|6688.6|6702.5|6687.5|35
1746181200000|2025-05-02 10:20:00|6702.5|6687.5|6697.4|6682.4|6702.9|6687.9|6697.4|6682.4|42
1746181500000|2025-05-02 10:25:00|6698.1|6683.1|6701|6686|6701.9|6686.9|6697.9|6682.9|16
1746181800000|2025-05-02 10:30:00|6701.6|6686.6|6700|6685|6701.6|6686.6|6698|6683|67
1746182100000|2025-05-02 10:35:00|6700.5|6685.5|6698.1|6683.1|6701.6|6686.6|6697|6682|28
1746182400000|2025-05-02 10:40:00|6698|6683|6698.6|6683.6|6701.1|6686.1|6697.6|6682.6|10
1746182700000|2025-05-02 10:45:00|6697.6|6682.6|6693|6678|6697.6|6682.6|6692.6|6677.6|18
1746183000000|2025-05-02 10:50:00|6695|6680|6698.1|6683.1|6699.5|6684.5|6694.5|6679.5|11
1746183300000|2025-05-02 10:55:00|6697.1|6682.1|6700.1|6685.1|6700.1|6685.1|6697|6682|50
1746183600000|2025-05-02 11:00:00|6700|6685|6701.6|6686.6|6701.7|6686.7|6699.6|6684.6|29
1746183900000|2025-05-02 11:05:00|6700.6|6685.6|6700.6|6685.6|6701.1|6686.1|6699.6|6684.6|14
1746184200000|2025-05-02 11:10:00|6701.1|6686.1|6700.8|6685.8|6701.4|6686.4|6699.9|6684.9|28
1746184500000|2025-05-02 11:15:00|6700.4|6685.4|6707.2|6692.2|6709.2|6694.2|6700.4|6685.4|154
1746184800000|2025-05-02 11:20:00|6707.7|6692.7|6706.7|6691.7|6709.2|6694.2|6705.7|6690.7|65
1746185100000|2025-05-02 11:25:00|6706.6|6691.6|6714.8|6699.8|6716.2|6701.2|6706.2|6691.2|137
1746185400000|2025-05-02 11:30:00|6715.6|6700.6|6716.6|6701.6|6716.7|6701.7|6712.8|6697.8|87
1746185700000|2025-05-02 11:35:00|6716.7|6701.7|6712.4|6697.4|6716.7|6701.7|6711.3|6696.3|45
1746186000000|2025-05-02 11:40:00|6712.3|6697.3|6704.9|6689.9|6712.7|6697.7|6703.8|6688.8|61
1746186300000|2025-05-02 11:45:00|6705.5|6690.5|6703.3|6688.3|6709|6694|6703.3|6688.3|31
1746186600000|2025-05-02 11:50:00|6702.9|6687.9|6697.8|6682.8|6702.9|6687.9|6693.7|6678.7|49
1746186900000|2025-05-02 11:55:00|6695.8|6680.8|6687.6|6672.6|6697.8|6682.8|6687.2|6672.2|75
1746187200000|2025-05-02 12:00:00|6687.2|6672.2|6693|6678|6694|6679|6686.1|6671.1|115
1746187500000|2025-05-02 12:05:00|6694|6679|6695.4|6680.4|6698.8|6683.8|6689|6674|81
1746187800000|2025-05-02 12:10:00|6695.3|6680.3|6698.3|6683.3|6699.2|6684.2|6692.8|6677.8|41
1746188100000|2025-05-02 12:15:00|6699.6|6684.6|6719.3|6704.3|6719.5|6704.5|6699.6|6684.6|203
1746188400000|2025-05-02 12:20:00|6719.4|6704.4|6723.3|6708.3|6735.5|6720.5|6719.4|6704.4|183
1746188700000|2025-05-02 12:25:00|6722.9|6707.9|6719|6704|6727.2|6712.2|6716.5|6701.5|63
1746189000000|2025-05-02 12:30:00|6719.5|6704.5|6734.7|6719.7|6739.3|6724.3|6719.5|6704.5|132
1746189300000|2025-05-02 12:35:00|6736.2|6721.2|6755.9|6740.9|6757|6742|6736.2|6721.2|140
1746189600000|2025-05-02 12:40:00|6756.5|6741.5|6746.6|6731.6|6757|6742|6744.1|6729.1|187
1746189900000|2025-05-02 12:45:00|6746.1|6731.1|6753.7|6738.7|6755.8|6740.8|6743.9|6728.9|257
1746190200000|2025-05-02 12:50:00|6753.6|6738.6|6753.9|6738.9|6755|6740|6749.7|6734.7|157
1746190500000|2025-05-02 12:55:00|6754.6|6739.6|6775.2|6760.2|6779.6|6764.6|6751.7|6736.7|273
1746190800000|2025-05-02 13:00:00|6776|6761|6769.2|6754.2|6776.6|6761.6|6767.7|6752.7|163
1746191100000|2025-05-02 13:05:00|6771.2|6756.2|6773.1|6758.1|6775.9|6760.9|6769.7|6754.7|185
1746191400000|2025-05-02 13:10:00|6774.5|6759.5|6766.5|6751.5|6775.4|6760.4|6764.4|6749.4|154
1746191700000|2025-05-02 13:15:00|6766.4|6751.4|6771.8|6756.8|6772.4|6757.4|6761.6|6746.6|105
1746192000000|2025-05-02 13:20:00|6771.9|6756.9|6766.8|6751.8|6774.9|6759.9|6765.9|6750.9|259
1746192300000|2025-05-02 13:25:00|6767.6|6752.6|6765.2|6750.2|6768.9|6753.9|6763.8|6748.8|108
1746192600000|2025-05-02 13:30:00|6766.8|6751.8|6765.9|6750.9|6785.3|6770.3|6764.1|6749.1|375
1746192900000|2025-05-02 13:35:00|6763.1|6748.1|6772.7|6757.7|6777.9|6762.9|6761.8|6746.8|246
1746193200000|2025-05-02 13:40:00|6773.6|6758.6|6795.8|6780.8|6803.3|6788.3|6772.6|6757.6|343
1746193500000|2025-05-02 13:45:00|6795.4|6780.4|6764.5|6749.5|6795.8|6780.8|6763.3|6748.3|365
1746193800000|2025-05-02 13:50:00|6764.9|6749.9|6784.8|6769.8|6788.9|6773.9|6764.4|6749.4|176
1746194100000|2025-05-02 13:55:00|6785|6770|6784.4|6769.4|6788.8|6773.8|6780.7|6765.7|120
1746194400000|2025-05-02 14:00:00|6784|6769|6774.3|6759.3|6786.9|6771.9|6771.3|6756.3|180
1746194700000|2025-05-02 14:05:00|6773.9|6758.9|6784.1|6769.1|6784.1|6769.1|6773.9|6758.9|116
1746195000000|2025-05-02 14:10:00|6784.5|6769.5|6795.4|6780.4|6796.5|6781.5|6784.5|6769.5|123
1746195300000|2025-05-02 14:15:00|6795.6|6780.6|6797.7|6782.7|6803.6|6788.6|6793.5|6778.5|135
1746195600000|2025-05-02 14:20:00|6797.5|6782.5|6796.7|6781.7|6799.1|6784.1|6789.5|6774.5|117
1746195900000|2025-05-02 14:25:00|6796.8|6781.8|6797.6|6782.6|6799.6|6784.6|6794.3|6779.3|86
1746196200000|2025-05-02 14:30:00|6796.4|6781.4|6794.4|6779.4|6804|6789|6794.2|6779.2|300
1746196500000|2025-05-02 14:35:00|6794.2|6779.2|6794.6|6779.6|6803.6|6788.6|6792.1|6777.1|502
1746196800000|2025-05-02 14:40:00|6795.5|6780.5|6802|6787|6806.7|6791.7|6792.1|6777.1|262
1746197100000|2025-05-02 14:45:00|6801.7|6786.7|6804.1|6789.1|6806.1|6791.1|6798.5|6783.5|226
1746197400000|2025-05-02 14:50:00|6804.5|6789.5|6798.8|6783.8|6810.1|6795.1|6794.7|6779.7|478
1746197700000|2025-05-02 14:55:00|6796.8|6781.8|6810.9|6795.9|6811.4|6796.4|6796.8|6781.8|175
1746198000000|2025-05-02 15:00:00|6811|6796|6825|6810|6827.6|6812.6|6810.9|6795.9|636
1746198300000|2025-05-02 15:05:00|6825.3|6810.3|6819.3|6804.3|6825.7|6810.7|6815.7|6800.7|162
1746198600000|2025-05-02 15:10:00|6820.6|6805.6|6828.2|6813.2|6828.2|6813.2|6817.7|6802.7|151
1746198900000|2025-05-02 15:15:00|6827.3|6812.3|6846.9|6831.9|6852.5|6837.5|6821.9|6806.9|663
1746199200000|2025-05-02 15:20:00|6846.8|6831.8|6840.9|6825.9|6852.5|6837.5|6839.9|6824.9|445
1746199500000|2025-05-02 15:25:00|6839.4|6824.4|6843.1|6828.1|6843.2|6828.2|6839|6824|139
1746199800000|2025-05-02 15:30:00|6841.3|6826.3|6840.6|6825.6|6843.1|6828.1|6834.4|6819.4|116
1746200100000|2025-05-02 15:35:00|6841.5|6826.5|6856.8|6841.8|6860.3|6845.3|6836.4|6821.4|402
1746200400000|2025-05-02 15:40:00|6856|6841|6854.1|6839.1|6858.5|6843.5|6851|6836|325
1746200700000|2025-05-02 15:45:00|6854.5|6839.5|6858.1|6843.1|6860.1|6845.1|6853.8|6838.8|143
1746201000000|2025-05-02 15:50:00|6857.8|6842.8|6852.2|6837.2|6865.5|6850.5|6849.5|6834.5|196
1746201300000|2025-05-02 15:55:00|6852.6|6837.6|6843.7|6828.7|6854.3|6839.3|6843.4|6828.4|167
1746201600000|2025-05-02 16:00:00|6844.9|6829.9|6854.7|6839.7|6856.7|6841.7|6844.6|6829.6|251
1746201900000|2025-05-02 16:05:00|6854.2|6839.2|6837.3|6822.3|6855.8|6840.8|6832.5|6817.5|188
1746202200000|2025-05-02 16:10:00|6836.9|6821.9|6843|6828|6843.9|6828.9|6835.3|6820.3|247
1746202500000|2025-05-02 16:15:00|6842.7|6827.7|6852.6|6837.6|6853.6|6838.6|6840.9|6825.9|94
1746202800000|2025-05-02 16:20:00|6850.3|6835.3|6853.4|6838.4|6857.4|6842.4|6850.2|6835.2|148
1746203100000|2025-05-02 16:25:00|6853|6838|6851.9|6836.9|6854.8|6839.8|6850.1|6835.1|77
1746203400000|2025-05-02 16:30:00|6852|6837|6852.6|6837.6|6853.7|6838.7|6847.9|6832.9|171
1746203700000|2025-05-02 16:35:00|6852.5|6837.5|6854.6|6839.6|6857.2|6842.2|6851.6|6836.6|237
1746204000000|2025-05-02 16:40:00|6855|6840|6856.5|6841.5|6858.4|6843.4|6854.1|6839.1|131
1746204300000|2025-05-02 16:45:00|6856.1|6841.1|6859.7|6844.7|6867.3|6852.3|6852.7|6837.7|374
1746204600000|2025-05-02 16:50:00|6859.2|6844.2|6863|6848|6865.6|6850.6|6853.9|6838.9|212
1746204900000|2025-05-02 16:55:00|6863.1|6848.1|6859.3|6844.3|6864|6849|6858.2|6843.2|97
1746205200000|2025-05-02 17:00:00|6859.7|6844.7|6859.6|6844.6|6864.9|6849.9|6858|6843|240
1746205500000|2025-05-02 17:05:00|6859.8|6844.8|6857.7|6842.7|6861.5|6846.5|6855.6|6840.6|106
1746205800000|2025-05-02 17:10:00|6858.7|6843.7|6862.3|6847.3|6862.3|6847.3|6856|6841|293
1746206100000|2025-05-02 17:15:00|6862.4|6847.4|6866.9|6851.9|6870.8|6855.8|6859.9|6844.9|226
1746206400000|2025-05-02 17:20:00|6866.7|6851.7|6870.5|6855.5|6870.5|6855.5|6864.8|6849.8|224
1746206700000|2025-05-02 17:25:00|6870.1|6855.1|6874.9|6859.9|6875.4|6860.4|6868.6|6853.6|122
1746207000000|2025-05-02 17:30:00|6874.7|6859.7|6871.6|6856.6|6882.8|6867.8|6870.7|6855.7|342
1746207300000|2025-05-02 17:35:00|6871.5|6856.5|6868.8|6853.8|6873.6|6858.6|6866.8|6851.8|133
1746207600000|2025-05-02 17:40:00|6868.9|6853.9|6865.1|6850.1|6870.7|6855.7|6865.1|6850.1|114
1746207900000|2025-05-02 17:45:00|6865.4|6850.4|6864.1|6849.1|6869.7|6854.7|6862.7|6847.7|85
1746208200000|2025-05-02 17:50:00|6863.2|6848.2|6863.2|6848.2|6867.1|6852.1|6859.4|6844.4|154
1746208500000|2025-05-02 17:55:00|6862.8|6847.8|6866.4|6851.4|6867.9|6852.9|6862.1|6847.1|187
1746208800000|2025-05-02 18:00:00|6865.6|6850.6|6881|6866|6881|6866|6865.6|6850.6|311
1746209100000|2025-05-02 18:05:00|6879|6864|6875.5|6860.5|6883.8|6868.8|6875.5|6860.5|540
1746209400000|2025-05-02 18:10:00|6875|6860|6874.3|6859.3|6882.2|6867.2|6872.4|6857.4|1292
1746209700000|2025-05-02 18:15:00|6872.4|6857.4|6873.1|6858.1|6874.6|6859.6|6869.4|6854.4|645
1746210000000|2025-05-02 18:20:00|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|0
1746406800000|2025-05-05 01:00:00|6862.8|6847.8|6871.1|6856.1|6890.5|6875.5|6862.8|6847.8|219
1746407100000|2025-05-05 01:05:00|6871.8|6856.8|6875|6860|6880.3|6865.3|6871.2|6856.2|53
1746407400000|2025-05-05 01:10:00|6875.4|6860.4|6880.1|6865.1|6880.9|6865.9|6875.3|6860.3|30
1746407700000|2025-05-05 01:15:00|6880.8|6865.8|6889.9|6874.9|6890.3|6875.3|6880.8|6865.8|12
1746408000000|2025-05-05 01:20:00|6889.7|6874.7|6889.5|6874.5|6892.4|6877.4|6888.1|6873.1|15
1746408300000|2025-05-05 01:25:00|6890.1|6875.1|6891.6|6876.6|6891.6|6876.6|6886.6|6871.6|12
1746408600000|2025-05-05 01:30:00|6891.2|6876.2|6888.7|6873.7|6891.2|6876.2|6884.7|6869.7|9
1746408900000|2025-05-05 01:35:00|6888.8|6873.8|6886.2|6871.2|6888.8|6873.8|6884.3|6869.3|9
1746409200000|2025-05-05 01:40:00|6885.8|6870.8|6887.5|6872.5|6887.5|6872.5|6883.1|6868.1|9
1746409500000|2025-05-05 01:45:00|6887.1|6872.1|6892.1|6877.1|6893.1|6878.1|6887.1|6872.1|9
1746409800000|2025-05-05 01:50:00|6891.6|6876.6|6886.6|6871.6|6891.6|6876.6|6885.5|6870.5|14
1746410100000|2025-05-05 01:55:00|6885.9|6870.9|6890.6|6875.6|6892.9|6877.9|6885.1|6870.1|18
1746410400000|2025-05-05 02:00:00|6891.4|6876.4|6889.2|6874.2|6891.4|6876.4|6887.2|6872.2|25
1746410700000|2025-05-05 02:05:00|6889.3|6874.3|6872.7|6857.7|6889.3|6874.3|6872.7|6857.7|58
1746411000000|2025-05-05 02:10:00|6871.3|6856.3|6868.3|6853.3|6871.3|6856.3|6867|6852|39
1746411300000|2025-05-05 02:15:00|6868.7|6853.7|6874.5|6859.5|6875.2|6860.2|6868.7|6853.7|6
1746411600000|2025-05-05 02:20:00|6874.8|6859.8|6881.3|6866.3|6882.2|6867.2|6874.8|6859.8|14
1746411900000|2025-05-05 02:25:00|6881.2|6866.2|6883.2|6868.2|6883.2|6868.2|6880.7|6865.7|2
1746412200000|2025-05-05 02:30:00|6886.2|6871.2|6886.2|6871.2|6886.2|6871.2|6885.2|6870.2|10
1746412500000|2025-05-05 02:35:00|6885.8|6870.8|6886.2|6871.2|6886.2|6871.2|6883.7|6868.7|5
1746412800000|2025-05-05 02:40:00|6886.1|6871.1|6888.8|6873.8|6889.1|6874.1|6885.7|6870.7|4
1746413100000|2025-05-05 02:45:00|6888.9|6873.9|6891.4|6876.4|6891.8|6876.8|6888.1|6873.1|5
1746413400000|2025-05-05 02:50:00|6892.4|6877.4|6892.9|6877.9|6893.4|6878.4|6891.9|6876.9|2
1746413700000|2025-05-05 02:55:00|6893.4|6878.4|6892.1|6877.1|6894|6879|6889.1|6874.1|42
1746414000000|2025-05-05 03:00:00|6892.7|6877.7|6892.6|6877.6|6893.7|6878.7|6890.5|6875.5|40
1746414300000|2025-05-05 03:05:00|6892.7|6877.7|6889.5|6874.5|6894.5|6879.5|6887.6|6872.6|31
1746414600000|2025-05-05 03:10:00|6889.4|6874.4|6889.7|6874.7|6893.6|6878.6|6889|6874|15
1746414900000|2025-05-05 03:15:00|6890.1|6875.1|6890.7|6875.7|6890.9|6875.9|6889.4|6874.4|2
1746415200000|2025-05-05 03:20:00|6890.1|6875.1|6889.7|6874.7|6890.1|6875.1|6889.7|6874.7|1
1746415500000|2025-05-05 03:25:00|6889.4|6874.4|6888.9|6873.9|6889.4|6874.4|6882.5|6867.5|11
1746415800000|2025-05-05 03:30:00|6888.5|6873.5|6881.8|6866.8|6888.5|6873.5|6877.7|6862.7|18
1746416100000|2025-05-05 03:35:00|6882.1|6867.1|6887.8|6872.8|6887.8|6872.8|6882.1|6867.1|3
1746416400000|2025-05-05 03:40:00|6887.3|6872.3|6886.4|6871.4|6888.8|6873.8|6885.8|6870.8|6
1746416700000|2025-05-05 03:45:00|6886.2|6871.2|6886.4|6871.4|6886.4|6871.4|6886.2|6871.2|2
1746417000000|2025-05-05 03:50:00|6886.1|6871.1|6890.4|6875.4|6890.4|6875.4|6884.3|6869.3|20
1746417300000|2025-05-05 03:55:00|6890.1|6875.1|6889.9|6874.9|6890.3|6875.3|6889.9|6874.9|3
1746417600000|2025-05-05 04:00:00|6890.7|6875.7|6889.6|6874.6|6891.4|6876.4|6889.6|6874.6|5
1746417900000|2025-05-05 04:05:00|6889.1|6874.1|6889|6874|6889.8|6874.8|6888.9|6873.9|2
1746418200000|2025-05-05 04:10:00|6889.5|6874.5|6889.7|6874.7|6892.7|6877.7|6888.9|6873.9|31
1746418500000|2025-05-05 04:15:00|6891.1|6876.1|6892.1|6877.1|6892.8|6877.8|6890.7|6875.7|4
1746418800000|2025-05-05 04:20:00|6891.7|6876.7|6894.1|6879.1|6894.1|6879.1|6890.2|6875.2|4
1746419100000|2025-05-05 04:25:00|6894.2|6879.2|6893.1|6878.1|6894.2|6879.2|6892.7|6877.7|5
1746419400000|2025-05-05 04:30:00|||||||||1
1746419700000|2025-05-05 04:35:00|6892.6|6877.6|6889.7|6874.7|6893.5|6878.5|6889.7|6874.7|6
1746420000000|2025-05-05 04:40:00|6890.2|6875.2|6890.2|6875.2|6891.7|6876.7|6890.2|6875.2|5
1746420300000|2025-05-05 04:45:00|6890.1|6875.1|6892.2|6877.2|6892.6|6877.6|6888|6873|8
1746420600000|2025-05-05 04:50:00|6890.2|6875.2|6889.4|6874.4|6891.3|6876.3|6888.8|6873.8|8
1746420900000|2025-05-05 04:55:00|6889.3|6874.3|6888.3|6873.3|6889.3|6874.3|6887.4|6872.4|4
1746421200000|2025-05-05 05:00:00|6887.4|6872.4|6884.7|6869.7|6889.4|6874.4|6884.3|6869.3|12
1746421500000|2025-05-05 05:05:00|6885.2|6870.2|6886.5|6871.5|6887.5|6872.5|6885.2|6870.2|3
1746421800000|2025-05-05 05:10:00|6886.7|6871.7|6890.7|6875.7|6892.4|6877.4|6886.7|6871.7|9
1746422100000|2025-05-05 05:15:00|6890.3|6875.3|6886.7|6871.7|6890.7|6875.7|6886.7|6871.7|3
1746422400000|2025-05-05 05:20:00|6885.7|6870.7|6889.6|6874.6|6889.9|6874.9|6883.8|6868.8|3
1746422700000|2025-05-05 05:25:00|6889.4|6874.4|6888.1|6873.1|6890.1|6875.1|6887.2|6872.2|17
1746423000000|2025-05-05 05:30:00|6888.2|6873.2|6888.7|6873.7|6891.9|6876.9|6887.1|6872.1|12
1746423300000|2025-05-05 05:35:00|6888.8|6873.8|6891.6|6876.6|6893.1|6878.1|6888.8|6873.8|2
1746423600000|2025-05-05 05:40:00|6891.8|6876.8|6894.1|6879.1|6894.6|6879.6|6891.6|6876.6|8
1746423900000|2025-05-05 05:45:00|6894|6879|6892.6|6877.6|6895.1|6880.1|6892.6|6877.6|55
1746424200000|2025-05-05 05:50:00|6892.9|6877.9|6895.2|6880.2|6895.4|6880.4|6892.6|6877.6|25
1746424500000|2025-05-05 05:55:00|6895.1|6880.1|6894.7|6879.7|6895.2|6880.2|6894.7|6879.7|14
1746424800000|2025-05-05 06:00:00|6895.1|6880.1|6889.1|6874.1|6895.4|6880.4|6882.9|6867.9|49
1746425100000|2025-05-05 06:05:00|6888.6|6873.6|6878.7|6863.7|6889|6874|6877.8|6862.8|77
1746425400000|2025-05-05 06:10:00|6879.2|6864.2|6876.4|6861.4|6882.2|6867.2|6876.4|6861.4|7
1746425700000|2025-05-05 06:15:00|6877|6862|6876.9|6861.9|6882.5|6867.5|6875.4|6860.4|17
1746426000000|2025-05-05 06:20:00|6877.5|6862.5|6877.3|6862.3|6877.9|6862.9|6875.4|6860.4|14
1746426300000|2025-05-05 06:25:00|6877.4|6862.4|6881.8|6866.8|6883.8|6868.8|6877.4|6862.4|22
1746426600000|2025-05-05 06:30:00|6882.8|6867.8|6884.2|6869.2|6885.3|6870.3|6882.8|6867.8|5
1746426900000|2025-05-05 06:35:00|6884.8|6869.8|6885.4|6870.4|6885.9|6870.9|6884.8|6869.8|10
1746427200000|2025-05-05 06:40:00|6885.9|6870.9|6885.4|6870.4|6885.9|6870.9|6884.4|6869.4|12
1746427500000|2025-05-05 06:45:00|6885.3|6870.3|6885|6870|6885.5|6870.5|6881.8|6866.8|20
1746427800000|2025-05-05 06:50:00|6884.5|6869.5|6880.1|6865.1|6884.5|6869.5|6879.6|6864.6|9
1746428100000|2025-05-05 06:55:00|6880.7|6865.7|6882|6867|6882|6867|6880.6|6865.6|2
1746428400000|2025-05-05 07:00:00|6881.6|6866.6|6884.5|6869.5|6886.3|6871.3|6877.9|6862.9|23
1746428700000|2025-05-05 07:05:00|6885.1|6870.1|6882.9|6867.9|6885.4|6870.4|6881.5|6866.5|4
1746429000000|2025-05-05 07:10:00|6883|6868|6884.8|6869.8|6885|6870|6882.5|6867.5|11
1746429300000|2025-05-05 07:15:00|6883.8|6868.8|6886|6871|6886|6871|6883|6868|5
1746429600000|2025-05-05 07:20:00|6886.5|6871.5|6886.5|6871.5|6887|6872|6884.9|6869.9|4
1746429900000|2025-05-05 07:25:00|6887|6872|6882.1|6867.1|6887|6872|6882.1|6867.1|27
1746430200000|2025-05-05 07:30:00|6881.6|6866.6|6885.4|6870.4|6885.7|6870.7|6881.6|6866.6|5
1746430500000|2025-05-05 07:35:00|6885.6|6870.6|6885.2|6870.2|6886|6871|6883.3|6868.3|7
1746430800000|2025-05-05 07:40:00|6885.6|6870.6|6886.8|6871.8|6886.8|6871.8|6883.7|6868.7|8
1746431100000|2025-05-05 07:45:00|6886.2|6871.2|6884.2|6869.2|6890.9|6875.9|6883.8|6868.8|30
1746431400000|2025-05-05 07:50:00|6883.7|6868.7|6887.7|6872.7|6888.8|6873.8|6883.7|6868.7|10
1746431700000|2025-05-05 07:55:00|6887.3|6872.3|6884.5|6869.5|6887.7|6872.7|6884.5|6869.5|3
1746432000000|2025-05-05 08:00:00|6884.3|6869.3|6887.5|6872.5|6888.7|6873.7|6884.3|6869.3|15
1746432300000|2025-05-05 08:05:00|6885.6|6870.6|6886.6|6871.6|6887.7|6872.7|6884.1|6869.1|12
1746432600000|2025-05-05 08:10:00|6887|6872|6880.1|6865.1|6887|6872|6879.6|6864.6|40
1746432900000|2025-05-05 08:15:00|6879.8|6864.8|6884.1|6869.1|6884.1|6869.1|6879.6|6864.6|13
1746433200000|2025-05-05 08:20:00|6881.8|6866.8|6876.8|6861.8|6881.8|6866.8|6875.3|6860.3|38
1746433500000|2025-05-05 08:25:00|6877.3|6862.3|6872.5|6857.5|6877.3|6862.3|6870.5|6855.5|58
1746433800000|2025-05-05 08:30:00|6873|6858|6859.4|6844.4|6874.8|6859.8|6857.2|6842.2|178
1746434100000|2025-05-05 08:35:00|6860.6|6845.6|6859.6|6844.6|6863.1|6848.1|6856.7|6841.7|14
1746434400000|2025-05-05 08:40:00|6860.7|6845.7|6859.7|6844.7|6863|6848|6859.7|6844.7|26
1746434700000|2025-05-05 08:45:00|6860.1|6845.1|6857.9|6842.9|6862|6847|6857|6842|15
1746435000000|2025-05-05 08:50:00|6857.1|6842.1|6853|6838|6858|6843|6852.9|6837.9|15
1746435300000|2025-05-05 08:55:00|6852.9|6837.9|6852.8|6837.8|6856.1|6841.1|6852.4|6837.4|26
1746435600000|2025-05-05 09:00:00|6852.4|6837.4|6863.8|6848.8|6863.8|6848.8|6851.3|6836.3|59
1746435900000|2025-05-05 09:05:00|6864.5|6849.5|6868.6|6853.6|6874.1|6859.1|6864.5|6849.5|50
1746436200000|2025-05-05 09:10:00|6870.1|6855.1|6867.2|6852.2|6872.4|6857.4|6866.8|6851.8|29
1746436500000|2025-05-05 09:15:00|6867.8|6852.8|6874.4|6859.4|6874.4|6859.4|6865.2|6850.2|10
1746436800000|2025-05-05 09:20:00|6874.5|6859.5|6874|6859|6874.5|6859.5|6872.5|6857.5|14
1746437100000|2025-05-05 09:25:00|6874.2|6859.2|6872.8|6857.8|6875|6860|6870.3|6855.3|19
1746437400000|2025-05-05 09:30:00|6872.7|6857.7|6874.2|6859.2|6876.9|6861.9|6871.9|6856.9|24
1746437700000|2025-05-05 09:35:00|6873.3|6858.3|6873.3|6858.3|6875.7|6860.7|6872.3|6857.3|21
1746438000000|2025-05-05 09:40:00|6872.5|6857.5|6875.2|6860.2|6875.7|6860.7|6871.7|6856.7|14
1746438300000|2025-05-05 09:45:00|6874.7|6859.7|6873.8|6858.8|6876.6|6861.6|6872.8|6857.8|9
1746438600000|2025-05-05 09:50:00|6873.7|6858.7|6872.7|6857.7|6874.7|6859.7|6871.4|6856.4|16
1746438900000|2025-05-05 09:55:00|6872.5|6857.5|6866.7|6851.7|6872.5|6857.5|6866.4|6851.4|5
1746439200000|2025-05-05 10:00:00|6865.6|6850.6|6868.4|6853.4|6868.7|6853.7|6865.4|6850.4|8
1746439500000|2025-05-05 10:05:00|6867.3|6852.3|6867.7|6852.7|6868.4|6853.4|6865.1|6850.1|19
1746439800000|2025-05-05 10:10:00|6868.2|6853.2|6867.4|6852.4|6868.8|6853.8|6865.5|6850.5|3
1746440100000|2025-05-05 10:15:00|6867.3|6852.3|6869.4|6854.4|6871.3|6856.3|6866.4|6851.4|8
1746440400000|2025-05-05 10:20:00|6870.4|6855.4|6876.5|6861.5|6876.5|6861.5|6870.4|6855.4|41
1746440700000|2025-05-05 10:25:00|6876.1|6861.1|6877.5|6862.5|6877.6|6862.6|6873.8|6858.8|23
1746441000000|2025-05-05 10:30:00|6877.4|6862.4|6875.8|6860.8|6881.5|6866.5|6875.5|6860.5|37
1746441300000|2025-05-05 10:35:00|6877.2|6862.2|6873.1|6858.1|6880|6865|6871.3|6856.3|19
1746441600000|2025-05-05 10:40:00|6873.4|6858.4|6871.2|6856.2|6874.1|6859.1|6871.2|6856.2|6
1746441900000|2025-05-05 10:45:00|6871.7|6856.7|6867.8|6852.8|6872.1|6857.1|6867.7|6852.7|4
1746442200000|2025-05-05 10:50:00|6866.8|6851.8|6868.2|6853.2|6868.2|6853.2|6866.7|6851.7|3
1746442500000|2025-05-05 10:55:00|6867.8|6852.8|6865.6|6850.6|6869.2|6854.2|6863.7|6848.7|28
1746442800000|2025-05-05 11:00:00|6866|6851|6864.1|6849.1|6866.5|6851.5|6864.1|6849.1|8
1746443100000|2025-05-05 11:05:00|6864|6849|6864.5|6849.5|6864.6|6849.6|6862.6|6847.6|4
1746443400000|2025-05-05 11:10:00|6864.6|6849.6|6860.7|6845.7|6865.1|6850.1|6858.8|6843.8|67
1746443700000|2025-05-05 11:15:00|6862.7|6847.7|6863|6848|6864.5|6849.5|6861.8|6846.8|27
1746444000000|2025-05-05 11:20:00|6861.4|6846.4|6865.4|6850.4|6866.5|6851.5|6860.1|6845.1|47
1746444300000|2025-05-05 11:25:00|6865.9|6850.9|6869|6854|6870.5|6855.5|6865.9|6850.9|30
1746444600000|2025-05-05 11:30:00|6868.7|6853.7|6868.4|6853.4|6869.5|6854.5|6866.8|6851.8|28
1746444900000|2025-05-05 11:35:00|6868.8|6853.8|6871.7|6856.7|6872|6857|6867.9|6852.9|25
1746445200000|2025-05-05 11:40:00|6872|6857|6877.1|6862.1|6881.5|6866.5|6870.2|6855.2|84
1746445500000|2025-05-05 11:45:00|6876.8|6861.8|6886.1|6871.1|6888.4|6873.4|6876.8|6861.8|122
1746445800000|2025-05-05 11:50:00|6885.4|6870.4|6880.9|6865.9|6885.4|6870.4|6879.9|6864.9|34
1746446100000|2025-05-05 11:55:00|6880.8|6865.8|6879.9|6864.9|6882.8|6867.8|6876.4|6861.4|54
1746446400000|2025-05-05 12:00:00|6880.3|6865.3|6876.4|6861.4|6886.7|6871.7|6875.9|6860.9|186
1746446700000|2025-05-05 12:05:00|6876.8|6861.8|6869.2|6854.2|6877.8|6862.8|6867.2|6852.2|89
1746447000000|2025-05-05 12:10:00|6869.3|6854.3|6864.1|6849.1|6869.5|6854.5|6861|6846|76
1746447300000|2025-05-05 12:15:00|6864.3|6849.3|6867.6|6852.6|6873.9|6858.9|6864.1|6849.1|123
1746447600000|2025-05-05 12:20:00|6868.7|6853.7|6881.6|6866.6|6881.6|6866.6|6866.6|6851.6|95
1746447900000|2025-05-05 12:25:00|6881.7|6866.7|6877.8|6862.8|6884|6869|6874.3|6859.3|70
1746448200000|2025-05-05 12:30:00|6878.8|6863.8|6880|6865|6884.4|6869.4|6875.9|6860.9|95
1746448500000|2025-05-05 12:35:00|6879.3|6864.3|6881.6|6866.6|6887.1|6872.1|6879.3|6864.3|51
1746448800000|2025-05-05 12:40:00|6881.5|6866.5|6882.3|6867.3|6882.5|6867.5|6878.1|6863.1|42
1746449100000|2025-05-05 12:45:00|6882.8|6867.8|6887.7|6872.7|6891.2|6876.2|6882.3|6867.3|76
1746449400000|2025-05-05 12:50:00|6887.6|6872.6|6895.6|6880.6|6895.8|6880.8|6887.6|6872.6|69
1746449700000|2025-05-05 12:55:00|6896|6881|6895.1|6880.1|6898.4|6883.4|6892.9|6877.9|100
1746450000000|2025-05-05 13:00:00|6895|6880|6897|6882|6899|6884|6893.6|6878.6|78
1746450300000|2025-05-05 13:05:00|6897.1|6882.1|6893.6|6878.6|6899.1|6884.1|6893.1|6878.1|114
1746450600000|2025-05-05 13:10:00|6893.5|6878.5|6895|6880|6899|6884|6893.5|6878.5|56
1746450900000|2025-05-05 13:15:00|6898.7|6883.7|6910.5|6895.5|6911.4|6896.4|6894.6|6879.6|111
1746451200000|2025-05-05 13:20:00|6910.9|6895.9|6905.3|6890.3|6911.5|6896.5|6904.7|6889.7|99
1746451500000|2025-05-05 13:25:00|6905.8|6890.8|6906.3|6891.3|6909.7|6894.7|6905.1|6890.1|99
1746451800000|2025-05-05 13:30:00|6906.7|6891.7|6913.9|6898.9|6918.7|6903.7|6906.5|6891.5|210
1746452100000|2025-05-05 13:35:00|6913.6|6898.6|6895.6|6880.6|6915.2|6900.2|6891.8|6876.8|174
1746452400000|2025-05-05 13:40:00|6895.9|6880.9|6901.7|6886.7|6902.9|6887.9|6893.1|6878.1|148
1746452700000|2025-05-05 13:45:00|6901.4|6886.4|6895.5|6880.5|6901.7|6886.7|6883.9|6868.9|142
1746453000000|2025-05-05 13:50:00|6894|6879|6886.7|6871.7|6897.4|6882.4|6886.6|6871.6|122
1746453300000|2025-05-05 13:55:00|6886.8|6871.8|6892.4|6877.4|6893.8|6878.8|6885.8|6870.8|104
1746453600000|2025-05-05 14:00:00|6892.8|6877.8|6894.6|6879.6|6903.4|6888.4|6892.8|6877.8|142
1746453900000|2025-05-05 14:05:00|6893.8|6878.8|6897.7|6882.7|6902.4|6887.4|6891.9|6876.9|94
1746454200000|2025-05-05 14:10:00|6896.2|6881.2|6891.9|6876.9|6903.3|6888.3|6888.7|6873.7|215
1746454500000|2025-05-05 14:15:00|6891.5|6876.5|6885.7|6870.7|6895.4|6880.4|6882.6|6867.6|252
1746454800000|2025-05-05 14:20:00|6885.1|6870.1|6883.2|6868.2|6888.9|6873.9|6882.1|6867.1|140
1746455100000|2025-05-05 14:25:00|6883.5|6868.5|6883.1|6868.1|6887.5|6872.5|6881|6866|155
1746455400000|2025-05-05 14:30:00|6884.2|6869.2|6873.6|6858.6|6887.4|6872.4|6871.1|6856.1|225
1746455700000|2025-05-05 14:35:00|6875.6|6860.6|6881.1|6866.1|6887.1|6872.1|6875.1|6860.1|110
1746456000000|2025-05-05 14:40:00|6880.7|6865.7|6860.4|6845.4|6881.6|6866.6|6857.3|6842.3|243
1746456300000|2025-05-05 14:45:00|6860.3|6845.3|6857.4|6842.4|6862.4|6847.4|6844.2|6829.2|179
1746456600000|2025-05-05 14:50:00|6858.5|6843.5|6856|6841|6859.9|6844.9|6850.2|6835.2|87
1746456900000|2025-05-05 14:55:00|6856.4|6841.4|6855.4|6840.4|6858.7|6843.7|6854.9|6839.9|217
1746457200000|2025-05-05 15:00:00|6856.1|6841.1|6862.5|6847.5|6863|6848|6854.2|6839.2|204
1746457500000|2025-05-05 15:05:00|6861.8|6846.8|6859.7|6844.7|6863.5|6848.5|6850.1|6835.1|105
1746457800000|2025-05-05 15:10:00|6859.2|6844.2|6859.7|6844.7|6860.3|6845.3|6855.2|6840.2|64
1746458100000|2025-05-05 15:15:00|6859.3|6844.3|6860.5|6845.5|6860.6|6845.6|6854.5|6839.5|110
1746458400000|2025-05-05 15:20:00|6858.5|6843.5|6868.1|6853.1|6868.6|6853.6|6857.6|6842.6|117
1746458700000|2025-05-05 15:25:00|6867.3|6852.3|6867.7|6852.7|6873.8|6858.8|6865.6|6850.6|131
1746459000000|2025-05-05 15:30:00|6867.8|6852.8|6875.7|6860.7|6877.2|6862.2|6865.5|6850.5|63
1746459300000|2025-05-05 15:35:00|6875.3|6860.3|6873.4|6858.4|6878.1|6863.1|6870.9|6855.9|104
1746459600000|2025-05-05 15:40:00|6873.9|6858.9|6871.4|6856.4|6873.9|6858.9|6870.4|6855.4|51
1746459900000|2025-05-05 15:45:00|6872.2|6857.2|6876.2|6861.2|6877|6862|6872.2|6857.2|84
1746460200000|2025-05-05 15:50:00|6875.8|6860.8|6881.9|6866.9|6883.1|6868.1|6874.5|6859.5|52
1746460500000|2025-05-05 15:55:00|6881.6|6866.6|6886.8|6871.8|6886.8|6871.8|6880.9|6865.9|101
1746460800000|2025-05-05 16:00:00|6887.5|6872.5|6878.5|6863.5|6889.3|6874.3|6878|6863|129
1746461100000|2025-05-05 16:05:00|6878|6863|6873|6858|6881.1|6866.1|6869.1|6854.1|66
1746461400000|2025-05-05 16:10:00|6872.5|6857.5|6872.2|6857.2|6876.5|6861.5|6870.9|6855.9|75
1746461700000|2025-05-05 16:15:00|6872.7|6857.7|6879.7|6864.7|6881.7|6866.7|6872.7|6857.7|67
1746462000000|2025-05-05 16:20:00|6880.1|6865.1|6884.5|6869.5|6884.5|6869.5|6877.2|6862.2|93
1746462300000|2025-05-05 16:25:00|6883.3|6868.3|6882|6867|6888.6|6873.6|6880.7|6865.7|141
1746462600000|2025-05-05 16:30:00|6884.2|6869.2|6881.8|6866.8|6884.7|6869.7|6877.4|6862.4|74
1746462900000|2025-05-05 16:35:00|6881.3|6866.3|6884.8|6869.8|6884.8|6869.8|6877.9|6862.9|72
1746463200000|2025-05-05 16:40:00|6883|6868|6875.8|6860.8|6883.4|6868.4|6875|6860|72
1746463500000|2025-05-05 16:45:00|6877.7|6862.7|6881.3|6866.3|6882.7|6867.7|6877.7|6862.7|25
1746463800000|2025-05-05 16:50:00|6881.4|6866.4|6882.4|6867.4|6884.3|6869.3|6880.3|6865.3|72
1746464100000|2025-05-05 16:55:00|6882.3|6867.3|6883.7|6868.7|6884|6869|6879.8|6864.8|109
1746464400000|2025-05-05 17:00:00|6884.2|6869.2|6887.2|6872.2|6887.8|6872.8|6882.7|6867.7|73
1746464700000|2025-05-05 17:05:00|6887.1|6872.1|6883.6|6868.6|6887.4|6872.4|6882.1|6867.1|42
1746465000000|2025-05-05 17:10:00|6884.7|6869.7|6881.1|6866.1|6884.7|6869.7|6880.8|6865.8|47
1746465300000|2025-05-05 17:15:00|6880|6865|6886.2|6871.2|6887.6|6872.6|6879.7|6864.7|57
1746465600000|2025-05-05 17:20:00|6886.4|6871.4|6888|6873|6890.3|6875.3|6883.4|6868.4|84
1746465900000|2025-05-05 17:25:00|6888.1|6873.1|6881.3|6866.3|6889.6|6874.6|6879.6|6864.6|213
1746466200000|2025-05-05 17:30:00|6881.6|6866.6|6876.8|6861.8|6882.3|6867.3|6874.2|6859.2|151
1746466500000|2025-05-05 17:35:00|6877.4|6862.4|6884.8|6869.8|6884.8|6869.8|6876.9|6861.9|106
1746466800000|2025-05-05 17:40:00|6883.8|6868.8|6885.4|6870.4|6887.3|6872.3|6880.8|6865.8|109
1746467100000|2025-05-05 17:45:00|6885.8|6870.8|6889.4|6874.4|6889.8|6874.8|6883.9|6868.9|169
1746467400000|2025-05-05 17:50:00|6888.8|6873.8|6886.4|6871.4|6889.8|6874.8|6884.1|6869.1|106
1746467700000|2025-05-05 17:55:00|6887.4|6872.4|6886.1|6871.1|6888.2|6873.2|6884.7|6869.7|128
1746468000000|2025-05-05 18:00:00|6886.2|6871.2|6881.3|6866.3|6887.1|6872.1|6880.1|6865.1|119
1746468300000|2025-05-05 18:05:00|6881|6866|6887.4|6872.4|6887.4|6872.4|6880.6|6865.6|128
1746468600000|2025-05-05 18:10:00|6887.2|6872.2|6888.4|6873.4|6892.3|6877.3|6886.5|6871.5|1099
1746468900000|2025-05-05 18:15:00|6888.7|6873.7|6902.5|6887.5|6904.5|6889.5|6888.7|6873.7|245
1746469200000|2025-05-05 18:20:00|6902.2|6887.2|6902.2|6887.2|6902.2|6887.2|6902.2|6887.2|0
1746493200000|2025-05-06 01:00:00|6891.2|6876.2|6875.2|6860.2|6896.9|6881.9|6862.4|6847.4|101
1746493500000|2025-05-06 01:05:00|6874.1|6859.1|6880.2|6865.2|6884.4|6869.4|6873.1|6858.1|53
1746493800000|2025-05-06 01:10:00|6880|6865|6887.7|6872.7|6890.7|6875.7|6876.9|6861.9|15
1746494100000|2025-05-06 01:15:00|6887.3|6872.3|6887.7|6872.7|6891.7|6876.7|6884.2|6869.2|11
1746494400000|2025-05-06 01:20:00|6887.2|6872.2|6873.5|6858.5|6890|6875|6873.5|6858.5|21
1746494700000|2025-05-06 01:25:00|6874.2|6859.2|6878.6|6863.6|6878.6|6863.6|6873.8|6858.8|11
1746495000000|2025-05-06 01:30:00|6877.6|6862.6|6879.1|6864.1|6881.6|6866.6|6874.3|6859.3|27
1746495300000|2025-05-06 01:35:00|6878.6|6863.6|6880|6865|6881.9|6866.9|6873.4|6858.4|18
1746495600000|2025-05-06 01:40:00|6880.2|6865.2|6877.7|6862.7|6882.9|6867.9|6876.9|6861.9|7
1746495900000|2025-05-06 01:45:00|6879.4|6864.4|6880.2|6865.2|6880.7|6865.7|6876.8|6861.8|7
1746496200000|2025-05-06 01:50:00|6880.5|6865.5|6880|6865|6884|6869|6880|6865|9
1746496500000|2025-05-06 01:55:00|6879.8|6864.8|6880.5|6865.5|6881|6866|6876.7|6861.7|8
1746496800000|2025-05-06 02:00:00|6880.7|6865.7|6879.9|6864.9|6883.8|6868.8|6878.8|6863.8|17
1746497100000|2025-05-06 02:05:00|6879.6|6864.6|6875.3|6860.3|6879.9|6864.9|6874.2|6859.2|19
1746497400000|2025-05-06 02:10:00|6875.7|6860.7|6876.3|6861.3|6878.5|6863.5|6875|6860|4
1746497700000|2025-05-06 02:15:00|6877|6862|6862.8|6847.8|6878|6863|6862|6847|45
1746498000000|2025-05-06 02:20:00|6861.4|6846.4|6862.2|6847.2|6863.7|6848.7|6859.6|6844.6|23
1746498300000|2025-05-06 02:25:00|6862.7|6847.7|6860.1|6845.1|6862.8|6847.8|6858.6|6843.6|5
1746498600000|2025-05-06 02:30:00|6859.7|6844.7|6861.5|6846.5|6861.6|6846.6|6857|6842|4
1746498900000|2025-05-06 02:35:00|6861.1|6846.1|6866.1|6851.1|6866.1|6851.1|6861|6846|3
1746499200000|2025-05-06 02:40:00|6869.7|6854.7|6867.9|6852.9|6870.1|6855.1|6867.2|6852.2|15
1746499500000|2025-05-06 02:45:00|6867.6|6852.6|6868|6853|6869.6|6854.6|6867|6852|6
1746499800000|2025-05-06 02:50:00|6869|6854|6866|6851|6869.3|6854.3|6866|6851|4
1746500100000|2025-05-06 02:55:00|6866.5|6851.5|6867.2|6852.2|6869|6854|6865.3|6850.3|8
1746500400000|2025-05-06 03:00:00|6867.7|6852.7|6862.9|6847.9|6868.2|6853.2|6862.5|6847.5|1
1746500700000|2025-05-06 03:05:00|6862.5|6847.5|6862.9|6847.9|6862.9|6847.9|6862.4|6847.4|0
1746501000000|2025-05-06 03:10:00|6862.4|6847.4|6857.9|6842.9|6862.4|6847.4|6857.4|6842.4|16
1746501300000|2025-05-06 03:15:00|6855|6840|6858.2|6843.2|6859.5|6844.5|6855|6840|67
1746501600000|2025-05-06 03:20:00|6858.5|6843.5|6863.6|6848.6|6863.6|6848.6|6857.8|6842.8|30
1746501900000|2025-05-06 03:25:00|6863.4|6848.4|6863.2|6848.2|6864.6|6849.6|6862.9|6847.9|6
1746502200000|2025-05-06 03:30:00|6863.6|6848.6|6866.2|6851.2|6866.2|6851.2|6863.1|6848.1|4
1746502500000|2025-05-06 03:35:00|6868.7|6853.7|6868.4|6853.4|6869.3|6854.3|6868.1|6853.1|11
1746502800000|2025-05-06 03:40:00|6869.1|6854.1|6870|6855|6870|6855|6868.9|6853.9|1
1746503100000|2025-05-06 03:45:00|6869.8|6854.8|6867.8|6852.8|6869.8|6854.8|6867.3|6852.3|0
1746503400000|2025-05-06 03:50:00|6867.5|6852.5|6867.3|6852.3|6867.5|6852.5|6866.3|6851.3|0
1746503700000|2025-05-06 03:55:00|6867|6852|6865.1|6850.1|6867|6852|6863.6|6848.6|4
1746504000000|2025-05-06 04:00:00|6865.8|6850.8|6867.7|6852.7|6868.1|6853.1|6865.8|6850.8|0
1746504300000|2025-05-06 04:05:00|6868.1|6853.1|6868.6|6853.6|6869.1|6854.1|6868.1|6853.1|0
1746504600000|2025-05-06 04:10:00|6868.7|6853.7|6867.3|6852.3|6869.1|6854.1|6866.7|6851.7|1
1746504900000|2025-05-06 04:15:00|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|0
1746505200000|2025-05-06 04:20:00|6866.9|6851.9|6864.9|6849.9|6866.9|6851.9|6864.9|6849.9|4
1746505500000|2025-05-06 04:25:00|6864.4|6849.4|6867.1|6852.1|6867.1|6852.1|6864.4|6849.4|2
1746505800000|2025-05-06 04:30:00|6867.2|6852.2|6867.6|6852.6|6867.8|6852.8|6866.8|6851.8|1
1746506100000|2025-05-06 04:35:00|6868.1|6853.1|6869.1|6854.1|6869.1|6854.1|6867.8|6852.8|1
1746506400000|2025-05-06 04:40:00|6868.8|6853.8|6868.1|6853.1|6869.8|6854.8|6867.6|6852.6|7
1746506700000|2025-05-06 04:45:00|6868.6|6853.6|6869.4|6854.4|6869.4|6854.4|6867.9|6852.9|2
1746507000000|2025-05-06 04:50:00|6869.3|6854.3|6869.4|6854.4|6869.4|6854.4|6868.8|6853.8|2
1746507300000|2025-05-06 04:55:00|6869.3|6854.3|6869.4|6854.4|6869.4|6854.4|6867.9|6852.9|2
1746507600000|2025-05-06 05:00:00|6869.1|6854.1|6867.8|6852.8|6869.9|6854.9|6867.8|6852.8|12
1746507900000|2025-05-06 05:05:00|6867.5|6852.5|6865.9|6850.9|6867.5|6852.5|6865.3|6850.3|4
1746508200000|2025-05-06 05:10:00|6866|6851|6865.6|6850.6|6866.5|6851.5|6865.1|6850.1|3
1746508500000|2025-05-06 05:15:00|6865|6850|6864.5|6849.5|6865.1|6850.1|6863.1|6848.1|8
1746508800000|2025-05-06 05:20:00|6865.1|6850.1|6865.2|6850.2|6865.2|6850.2|6864.2|6849.2|3
1746509100000|2025-05-06 05:25:00|6864.9|6849.9|6868.9|6853.9|6873.4|6858.4|6864.9|6849.9|84
1746509400000|2025-05-06 05:30:00|6869.7|6854.7|6868.1|6853.1|6870.2|6855.2|6866.7|6851.7|6
1746509700000|2025-05-06 05:35:00|6868.6|6853.6|6864.6|6849.6|6868.6|6853.6|6862.9|6847.9|10
1746510000000|2025-05-06 05:40:00|6864.4|6849.4|6861.6|6846.6|6864.5|6849.5|6861.2|6846.2|4
1746510300000|2025-05-06 05:45:00|6861.2|6846.2|6860.5|6845.5|6862|6847|6860|6845|3
1746510600000|2025-05-06 05:50:00|6860|6845|6858.3|6843.3|6860|6845|6857.2|6842.2|14
1746510900000|2025-05-06 05:55:00|6858.2|6843.2|6845.9|6830.9|6859.3|6844.3|6833.9|6818.9|126
1746511200000|2025-05-06 06:00:00|6846.4|6831.4|6843.4|6828.4|6848.7|6833.7|6842.5|6827.5|121
1746511500000|2025-05-06 06:05:00|6842.7|6827.7|6851.9|6836.9|6852.4|6837.4|6841.2|6826.2|87
1746511800000|2025-05-06 06:10:00|6851.8|6836.8|6852.6|6837.6|6852.6|6837.6|6848.9|6833.9|29
1746512100000|2025-05-06 06:15:00|6852.4|6837.4|6851.9|6836.9|6852.9|6837.9|6849.8|6834.8|29
1746512400000|2025-05-06 06:20:00|6851.6|6836.6|6851.4|6836.4|6853.1|6838.1|6851.1|6836.1|14
1746512700000|2025-05-06 06:25:00|6851.8|6836.8|6859|6844|6859|6844|6851.8|6836.8|21
1746513000000|2025-05-06 06:30:00|6859.2|6844.2|6859.9|6844.9|6859.9|6844.9|6856.7|6841.7|9
1746513300000|2025-05-06 06:35:00|6861.9|6846.9|6861.2|6846.2|6862.4|6847.4|6860.2|6845.2|14
1746513600000|2025-05-06 06:40:00|6861.4|6846.4|6859.2|6844.2|6861.9|6846.9|6858.7|6843.7|8
1746513900000|2025-05-06 06:45:00|6859.5|6844.5|6857.3|6842.3|6860.7|6845.7|6856.7|6841.7|12
1746514200000|2025-05-06 06:50:00|6857.4|6842.4|6855.4|6840.4|6857.5|6842.5|6855.2|6840.2|12
1746514500000|2025-05-06 06:55:00|6855.5|6840.5|6856.2|6841.2|6856.9|6841.9|6853.8|6838.8|10
1746514800000|2025-05-06 07:00:00|6857.9|6842.9|6858|6843|6860.6|6845.6|6855.2|6840.2|33
1746515100000|2025-05-06 07:05:00|6859|6844|6857.3|6842.3|6859|6844|6856.8|6841.8|8
1746515400000|2025-05-06 07:10:00|6858|6843|6857.5|6842.5|6858.3|6843.3|6855.3|6840.3|9
1746515700000|2025-05-06 07:15:00|6857.6|6842.6|6860.3|6845.3|6860.4|6845.4|6855.9|6840.9|12
1746516000000|2025-05-06 07:20:00|6860.4|6845.4|6860.6|6845.6|6861.3|6846.3|6858.4|6843.4|10
1746516300000|2025-05-06 07:25:00|6860.3|6845.3|6863.8|6848.8|6863.9|6848.9|6859.6|6844.6|25
1746516600000|2025-05-06 07:30:00|6863.9|6848.9|6871.7|6856.7|6872.2|6857.2|6863.5|6848.5|109
1746516900000|2025-05-06 07:35:00|6871.2|6856.2|6870.3|6855.3|6871.7|6856.7|6867.2|6852.2|12
1746517200000|2025-05-06 07:40:00|6869.2|6854.2|6872.3|6857.3|6872.3|6857.3|6869.1|6854.1|5
1746517500000|2025-05-06 07:45:00|6872.5|6857.5|6876.9|6861.9|6877.9|6862.9|6872.5|6857.5|32
1746517800000|2025-05-06 07:50:00|6875.4|6860.4|6873.4|6858.4|6875.9|6860.9|6873.4|6858.4|23
1746518100000|2025-05-06 07:55:00|6873.7|6858.7|6871.8|6856.8|6874|6859|6871.8|6856.8|21
1746518400000|2025-05-06 08:00:00|6872.1|6857.1|6868.1|6853.1|6873.5|6858.5|6867.3|6852.3|23
1746518700000|2025-05-06 08:05:00|6868.6|6853.6|6873|6858|6873|6858|6868.3|6853.3|16
1746519000000|2025-05-06 08:10:00|6872.9|6857.9|6871.1|6856.1|6874|6859|6871|6856|7
1746519300000|2025-05-06 08:15:00|6871.5|6856.5|6874|6859|6874|6859|6871.1|6856.1|10
1746519600000|2025-05-06 08:20:00|6873.9|6858.9|6871.5|6856.5|6874.5|6859.5|6871|6856|9
1746519900000|2025-05-06 08:25:00|6872|6857|6872.8|6857.8|6874.2|6859.2|6872|6857|12
1746520200000|2025-05-06 08:30:00|6872.5|6857.5|6868.9|6853.9|6873|6858|6867.7|6852.7|4
1746520500000|2025-05-06 08:35:00|6869|6854|6868.3|6853.3|6869.2|6854.2|6866.8|6851.8|9
1746520800000|2025-05-06 08:40:00|6868.7|6853.7|6871.6|6856.6|6871.6|6856.6|6868.7|6853.7|15
1746521100000|2025-05-06 08:45:00|6871.7|6856.7|6867.3|6852.3|6871.7|6856.7|6866.8|6851.8|13
1746521400000|2025-05-06 08:50:00|6867.7|6852.7|6863.4|6848.4|6869.5|6854.5|6860.1|6845.1|43
1746521700000|2025-05-06 08:55:00|6863.8|6848.8|6871.2|6856.2|6872|6857|6863.8|6848.8|16
1746522000000|2025-05-06 09:00:00|6871.5|6856.5|6867.8|6852.8|6871.9|6856.9|6866.9|6851.9|11
1746522300000|2025-05-06 09:05:00|6868.1|6853.1|6870|6855|6871.5|6856.5|6867.8|6852.8|14
1746522600000|2025-05-06 09:10:00|6870.2|6855.2|6868.5|6853.5|6870.2|6855.2|6867.8|6852.8|7
1746522900000|2025-05-06 09:15:00|6867.3|6852.3|6871.3|6856.3|6871.3|6856.3|6866.3|6851.3|7
1746523200000|2025-05-06 09:20:00|6870.8|6855.8|6868.7|6853.7|6871.7|6856.7|6868.7|6853.7|14
1746523500000|2025-05-06 09:25:00|6868.2|6853.2|6873.4|6858.4|6873.9|6858.9|6867.2|6852.2|12
1746523800000|2025-05-06 09:30:00|6873.9|6858.9|6873.4|6858.4|6874.8|6859.8|6871.7|6856.7|10
1746524100000|2025-05-06 09:35:00|6873.6|6858.6|6870.9|6855.9|6874.3|6859.3|6867.5|6852.5|64
1746524400000|2025-05-06 09:40:00|6870|6855|6868.8|6853.8|6870.4|6855.4|6867.8|6852.8|9
1746524700000|2025-05-06 09:45:00|6868.4|6853.4|6868.1|6853.1|6868.8|6853.8|6867.4|6852.4|3
1746525000000|2025-05-06 09:50:00|6868.3|6853.3|6871.8|6856.8|6871.8|6856.8|6868.3|6853.3|2
1746525300000|2025-05-06 09:55:00|6872.3|6857.3|6872.7|6857.7|6873.1|6858.1|6870.1|6855.1|7
1746525600000|2025-05-06 10:00:00|6872.5|6857.5|6870.3|6855.3|6872.7|6857.7|6869.1|6854.1|9
1746525900000|2025-05-06 10:05:00|6870.8|6855.8|6870.1|6855.1|6870.8|6855.8|6868.9|6853.9|4
1746526200000|2025-05-06 10:10:00|6870.4|6855.4|6868.3|6853.3|6870.4|6855.4|6864.3|6849.3|17
1746526500000|2025-05-06 10:15:00|6868.5|6853.5|6869.5|6854.5|6871.5|6856.5|6868.5|6853.5|3
1746526800000|2025-05-06 10:20:00|6870|6855|6870.3|6855.3|6871.3|6856.3|6869.3|6854.3|4
1746527100000|2025-05-06 10:25:00|6870|6855|6868.9|6853.9|6870.9|6855.9|6867.7|6852.7|20
1746527400000|2025-05-06 10:30:00|6866.9|6851.9|6866.1|6851.1|6868.8|6853.8|6865.4|6850.4|3
1746527700000|2025-05-06 10:35:00|6865.9|6850.9|6862|6847|6865.9|6850.9|6858.6|6843.6|62
1746528000000|2025-05-06 10:40:00|6861.5|6846.5|6864.2|6849.2|6865|6850|6860.9|6845.9|15
1746528300000|2025-05-06 10:45:00|6864.7|6849.7|6861.4|6846.4|6864.7|6849.7|6860.9|6845.9|15
1746528600000|2025-05-06 10:50:00|6861.7|6846.7|6860.7|6845.7|6863.2|6848.2|6859.4|6844.4|30
1746528900000|2025-05-06 10:55:00|6860.6|6845.6|6857.4|6842.4|6861.7|6846.7|6857.4|6842.4|35
1746529200000|2025-05-06 11:00:00|6857.8|6842.8|6860.3|6845.3|6860.3|6845.3|6857.8|6842.8|28
1746529500000|2025-05-06 11:05:00|6861.8|6846.8|6858.3|6843.3|6863.8|6848.8|6858.3|6843.3|46
1746529800000|2025-05-06 11:10:00|6857.9|6842.9|6859.3|6844.3|6860.8|6845.8|6857.6|6842.6|12
1746530100000|2025-05-06 11:15:00|6859.8|6844.8|6860.7|6845.7|6862.3|6847.3|6858.6|6843.6|21
1746530400000|2025-05-06 11:20:00|6860.8|6845.8|6860.8|6845.8|6864.3|6849.3|6859.7|6844.7|67
1746530700000|2025-05-06 11:25:00|6862.6|6847.6|6869.5|6854.5|6874.5|6859.5|6862.6|6847.6|158
1746531000000|2025-05-06 11:30:00|6869.1|6854.1|6867.2|6852.2|6869.5|6854.5|6865.5|6850.5|28
1746531300000|2025-05-06 11:35:00|6868.9|6853.9|6871.5|6856.5|6871.9|6856.9|6867.8|6852.8|40
1746531600000|2025-05-06 11:40:00|6870.9|6855.9|6868.8|6853.8|6870.9|6855.9|6867.9|6852.9|20
1746531900000|2025-05-06 11:45:00|6867.4|6852.4|6866.8|6851.8|6868.9|6853.9|6866.4|6851.4|5
1746532200000|2025-05-06 11:50:00|6866.9|6851.9|6865.9|6850.9|6866.9|6851.9|6864.9|6849.9|5
1746532500000|2025-05-06 11:55:00|6865.8|6850.8|6872.4|6857.4|6872.4|6857.4|6865.8|6850.8|20
1746532800000|2025-05-06 12:00:00|6872.8|6857.8|6878.3|6863.3|6878.7|6863.7|6870.8|6855.8|99
1746533100000|2025-05-06 12:05:00|6877.8|6862.8|6881.1|6866.1|6881.5|6866.5|6877.8|6862.8|99
1746533400000|2025-05-06 12:10:00|6880.8|6865.8|6863.8|6848.8|6881.5|6866.5|6863.8|6848.8|77
1746533700000|2025-05-06 12:15:00|6864.5|6849.5|6865.8|6850.8|6871.6|6856.6|6864.3|6849.3|121
1746534000000|2025-05-06 12:20:00|6866|6851|6871.3|6856.3|6871.3|6856.3|6865.8|6850.8|28
1746534300000|2025-05-06 12:25:00|6871.7|6856.7|6872.9|6857.9|6872.9|6857.9|6865.3|6850.3|38
1746534600000|2025-05-06 12:30:00|6872.6|6857.6|6867.7|6852.7|6875.1|6860.1|6865.4|6850.4|68
1746534900000|2025-05-06 12:35:00|6867.9|6852.9|6868.9|6853.9|6871.1|6856.1|6865.2|6850.2|48
1746535200000|2025-05-06 12:40:00|6867.9|6852.9|6868.9|6853.9|6872.4|6857.4|6866.9|6851.9|53
1746535500000|2025-05-06 12:45:00|6868.2|6853.2|6868.9|6853.9|6870.7|6855.7|6867.4|6852.4|21
1746535800000|2025-05-06 12:50:00|6868.5|6853.5|6870.4|6855.4|6870.8|6855.8|6867.9|6852.9|24
1746536100000|2025-05-06 12:55:00|6870.3|6855.3|6868.9|6853.9|6870.8|6855.8|6863.4|6848.4|47
1746536400000|2025-05-06 13:00:00|6868.8|6853.8|6866.5|6851.5|6873.4|6858.4|6863.6|6848.6|88
1746536700000|2025-05-06 13:05:00|6866.6|6851.6|6860.9|6845.9|6867.6|6852.6|6856.1|6841.1|171
1746537000000|2025-05-06 13:10:00|6860.4|6845.4|6862.4|6847.4|6862.9|6847.9|6859.3|6844.3|47
1746537300000|2025-05-06 13:15:00|6862.1|6847.1|6859.4|6844.4|6863.6|6848.6|6854.6|6839.6|127
1746537600000|2025-05-06 13:20:00|6859.6|6844.6|6860.3|6845.3|6861.9|6846.9|6858.9|6843.9|57
1746537900000|2025-05-06 13:25:00|6859.9|6844.9|6853.7|6838.7|6861.2|6846.2|6853.7|6838.7|196
1746538200000|2025-05-06 13:30:00|6854.7|6839.7|6857.5|6842.5|6857.5|6842.5|6848.3|6833.3|208
1746538500000|2025-05-06 13:35:00|6858|6843|6863.8|6848.8|6864.5|6849.5|6856.9|6841.9|92
1746538800000|2025-05-06 13:40:00|6864.1|6849.1|6868.1|6853.1|6869.3|6854.3|6861|6846|220
1746539100000|2025-05-06 13:45:00|6868.6|6853.6|6870.9|6855.9|6871.2|6856.2|6868.1|6853.1|220
1746539400000|2025-05-06 13:50:00|6870.1|6855.1|6870.9|6855.9|6870.9|6855.9|6866.2|6851.2|155
1746539700000|2025-05-06 13:55:00|6872|6857|6877.5|6862.5|6877.5|6862.5|6871.3|6856.3|218
1746540000000|2025-05-06 14:00:00|6877.9|6862.9|6887.3|6872.3|6887.3|6872.3|6876.3|6861.3|314
1746540300000|2025-05-06 14:05:00|6887.6|6872.6|6883.7|6868.7|6889.3|6874.3|6882.6|6867.6|347
1746540600000|2025-05-06 14:10:00|6883.3|6868.3|6883.6|6868.6|6886.4|6871.4|6882.2|6867.2|165
1746540900000|2025-05-06 14:15:00|6883.9|6868.9|6882.2|6867.2|6886.2|6871.2|6879.7|6864.7|104
1746541200000|2025-05-06 14:20:00|6881.7|6866.7|6880.5|6865.5|6881.9|6866.9|6878.2|6863.2|88
1746541500000|2025-05-06 14:25:00|6880.6|6865.6|6873.4|6858.4|6880.6|6865.6|6871.1|6856.1|331
1746541800000|2025-05-06 14:30:00|6872.7|6857.7|6875.2|6860.2|6881.9|6866.9|6872.7|6857.7|181
1746542100000|2025-05-06 14:35:00|6874.7|6859.7|6874.4|6859.4|6876.6|6861.6|6872|6857|104
1746542400000|2025-05-06 14:40:00|6874.5|6859.5|6872.2|6857.2|6876.3|6861.3|6870.7|6855.7|162
1746542700000|2025-05-06 14:45:00|6872.6|6857.6|6876.8|6861.8|6877.5|6862.5|6870.9|6855.9|70
1746543000000|2025-05-06 14:50:00|6877.6|6862.6|6876|6861|6877.8|6862.8|6875|6860|75
1746543300000|2025-05-06 14:55:00|6877|6862|6880.6|6865.6|6881.3|6866.3|6876.6|6861.6|135
1746543600000|2025-05-06 15:00:00|6880.2|6865.2|6875.4|6860.4|6881.8|6866.8|6873.7|6858.7|152
1746543900000|2025-05-06 15:05:00|6875.2|6860.2|6876.9|6861.9|6876.9|6861.9|6870.5|6855.5|69
1746544200000|2025-05-06 15:10:00|6877.2|6862.2|6871.7|6856.7|6877.2|6862.2|6867.8|6852.8|112
1746544500000|2025-05-06 15:15:00|6872.2|6857.2|6872.7|6857.7|6875|6860|6867.1|6852.1|124
1746544800000|2025-05-06 15:20:00|6872.3|6857.3|6870.3|6855.3|6872.7|6857.7|6868.3|6853.3|53
1746545100000|2025-05-06 15:25:00|6870.7|6855.7|6872|6857|6873.7|6858.7|6868.8|6853.8|122
1746545400000|2025-05-06 15:30:00|6872.2|6857.2|6875.6|6860.6|6875.6|6860.6|6869.8|6854.8|119
1746545700000|2025-05-06 15:35:00|6875.3|6860.3|6874.3|6859.3|6875.6|6860.6|6873.6|6858.6|64
1746546000000|2025-05-06 15:40:00|6874.4|6859.4|6875.8|6860.8|6877.8|6862.8|6873.9|6858.9|30
1746546300000|2025-05-06 15:45:00|6876.8|6861.8|6879.8|6864.8|6880.2|6865.2|6874.4|6859.4|84
1746546600000|2025-05-06 15:50:00|6879.7|6864.7|6878.7|6863.7|6879.7|6864.7|6876.3|6861.3|67
1746546900000|2025-05-06 15:55:00|6878.3|6863.3|6874.2|6859.2|6880.2|6865.2|6873.8|6858.8|75
1746547200000|2025-05-06 16:00:00|6874.3|6859.3|6869|6854|6874.7|6859.7|6867.5|6852.5|140
1746547500000|2025-05-06 16:05:00|6869.5|6854.5|6867|6852|6870.4|6855.4|6863.7|6848.7|114
1746547800000|2025-05-06 16:10:00|6865.2|6850.2|6862.5|6847.5|6867|6852|6862.5|6847.5|79
1746548100000|2025-05-06 16:15:00|6862.3|6847.3|6863.5|6848.5|6864.4|6849.4|6862|6847|80
1746548400000|2025-05-06 16:20:00|6863.2|6848.2|6860.6|6845.6|6863.2|6848.2|6857.6|6842.6|111
1746548700000|2025-05-06 16:25:00|6860.4|6845.4|6858.8|6843.8|6861.2|6846.2|6858.7|6843.7|285
1746549000000|2025-05-06 16:30:00|6858.7|6843.7|6858.7|6843.7|6859.2|6844.2|6855.2|6840.2|68
1746549300000|2025-05-06 16:35:00|6858.6|6843.6|6841.9|6826.9|6858.6|6843.6|6838.3|6823.3|528
1746549600000|2025-05-06 16:40:00|6841.5|6826.5|6841.7|6826.7|6842.3|6827.3|6840.2|6825.2|128
1746549900000|2025-05-06 16:45:00|6841.3|6826.3|6839.5|6824.5|6842.5|6827.5|6837.8|6822.8|115
1746550200000|2025-05-06 16:50:00|6839.3|6824.3|6837.1|6822.1|6841.5|6826.5|6835.8|6820.8|109
1746550500000|2025-05-06 16:55:00|6837.8|6822.8|6836.4|6821.4|6839.6|6824.6|6835.2|6820.2|99
1746550800000|2025-05-06 17:00:00|6835.9|6820.9|6834.7|6819.7|6836.9|6821.9|6832.2|6817.2|102
1746551100000|2025-05-06 17:05:00|6834|6819|6836.6|6821.6|6838.3|6823.3|6833|6818|76
1746551400000|2025-05-06 17:10:00|6836.3|6821.3|6835.5|6820.5|6836.3|6821.3|6833.4|6818.4|38
1746551700000|2025-05-06 17:15:00|6835.1|6820.1|6836.5|6821.5|6837|6822|6834.2|6819.2|90
1746552000000|2025-05-06 17:20:00|6836|6821|6837.3|6822.3|6838.8|6823.8|6833.8|6818.8|67
1746552300000|2025-05-06 17:25:00|6837.1|6822.1|6835.3|6820.3|6838.4|6823.4|6834.9|6819.9|98
1746552600000|2025-05-06 17:30:00|6835.4|6820.4|6838.2|6823.2|6839.7|6824.7|6835.3|6820.3|86
1746552900000|2025-05-06 17:35:00|6837.7|6822.7|6838|6823|6838.2|6823.2|6836.2|6821.2|55
1746553200000|2025-05-06 17:40:00|6837.9|6822.9|6836.5|6821.5|6837.9|6822.9|6835.5|6820.5|65
1746553500000|2025-05-06 17:45:00|6836.9|6821.9|6842.6|6827.6|6843.9|6828.9|6835.8|6820.8|216
1746553800000|2025-05-06 17:50:00|6843.1|6828.1|6841.8|6826.8|6843.2|6828.2|6841.3|6826.3|132
1746554100000|2025-05-06 17:55:00|6842.2|6827.2|6838.4|6823.4|6842.7|6827.7|6837.4|6822.4|86
1746554400000|2025-05-06 18:00:00|6838.8|6823.8|6839.7|6824.7|6843.3|6828.3|6838.6|6823.6|101
1746554700000|2025-05-06 18:05:00|6839.2|6824.2|6831.8|6816.8|6839.2|6824.2|6831.7|6816.7|250
1746555000000|2025-05-06 18:10:00|6832.8|6817.8|6835.7|6820.7|6842.1|6827.1|6831.8|6816.8|1168
1746555300000|2025-05-06 18:15:00|6836.1|6821.1|6839.1|6824.1|6839.7|6824.7|6833.1|6818.1|260
1746579600000|2025-05-07 01:00:00|6861.4|6846.4|6947.1|6932.1|6947.8|6932.8|6861.4|6846.4|362
1746579900000|2025-05-07 01:05:00|6948.2|6933.2|6953.1|6938.1|6953.1|6938.1|6935.2|6920.2|230
1746580200000|2025-05-07 01:10:00|6953.2|6938.2|6952.6|6937.6|6953.8|6938.8|6945.5|6930.5|40
1746580500000|2025-05-07 01:15:00|6951.9|6936.9|6952.1|6937.1|6953|6938|6947|6932|26
1746580800000|2025-05-07 01:20:00|6950.7|6935.7|6944.4|6929.4|6950.7|6935.7|6939|6924|61
1746581100000|2025-05-07 01:25:00|6945.9|6930.9|6943.3|6928.3|6946.2|6931.2|6940.6|6925.6|8
1746581400000|2025-05-07 01:30:00|6945.5|6930.5|6932.3|6917.3|6949.5|6934.5|6930.5|6915.5|58
1746581700000|2025-05-07 01:35:00|6932.5|6917.5|6929.3|6914.3|6934.7|6919.7|6921.5|6906.5|30
1746582000000|2025-05-07 01:40:00|6930.1|6915.1|6930.4|6915.4|6932.3|6917.3|6924.6|6909.6|49
1746582300000|2025-05-07 01:45:00|6930.8|6915.8|6934.5|6919.5|6937.2|6922.2|6930.4|6915.4|19
1746582600000|2025-05-07 01:50:00|6934.9|6919.9|6937.8|6922.8|6938.3|6923.3|6929.4|6914.4|15
1746582900000|2025-05-07 01:55:00|6938.1|6923.1|6942.4|6927.4|6944.1|6929.1|6938.1|6923.1|41
1746583200000|2025-05-07 02:00:00|6942.9|6927.9|6934.8|6919.8|6943.4|6928.4|6933.6|6918.6|15
1746583500000|2025-05-07 02:05:00|6935.4|6920.4|6931.4|6916.4|6935.4|6920.4|6930.4|6915.4|6
1746583800000|2025-05-07 02:10:00|6931.2|6916.2|6928.1|6913.1|6932.9|6917.9|6928.1|6913.1|6
1746584100000|2025-05-07 02:15:00|6927.4|6912.4|6932.6|6917.6|6932.6|6917.6|6927.1|6912.1|1
1746584400000|2025-05-07 02:20:00|6932.3|6917.3|6933|6918|6935.1|6920.1|6931.6|6916.6|2
1746584700000|2025-05-07 02:25:00|6933.1|6918.1|6933.5|6918.5|6934|6919|6931.3|6916.3|3
1746585000000|2025-05-07 02:30:00|6933.1|6918.1|6930.3|6915.3|6935|6920|6930.3|6915.3|5
1746585300000|2025-05-07 02:35:00|6933.4|6918.4|6930.3|6915.3|6933.5|6918.5|6930.3|6915.3|3
1746585600000|2025-05-07 02:40:00|6930.7|6915.7|6923.6|6908.6|6930.8|6915.8|6923.1|6908.1|14
1746585900000|2025-05-07 02:45:00|6923.4|6908.4|6919.3|6904.3|6925.2|6910.2|6918.5|6903.5|23
1746586200000|2025-05-07 02:50:00|6919|6904|6921.5|6906.5|6928|6913|6918.8|6903.8|42
1746586500000|2025-05-07 02:55:00|6922.2|6907.2|6923.3|6908.3|6925.2|6910.2|6919.6|6904.6|20
1746586800000|2025-05-07 03:00:00|6923.5|6908.5|6919.7|6904.7|6923.5|6908.5|6919.6|6904.6|9
1746587100000|2025-05-07 03:05:00|6922.1|6907.1|6921.2|6906.2|6923.2|6908.2|6919.3|6904.3|2
1746587400000|2025-05-07 03:10:00|6920.7|6905.7|6916.9|6901.9|6922.4|6907.4|6916.9|6901.9|6
1746587700000|2025-05-07 03:15:00|6916.8|6901.8|6914.8|6899.8|6918.8|6903.8|6914.8|6899.8|9
1746588000000|2025-05-07 03:20:00|6915.9|6900.9|6916.2|6901.2|6918.3|6903.3|6915.7|6900.7|6
1746588300000|2025-05-07 03:25:00|6916.4|6901.4|6916.5|6901.5|6917.1|6902.1|6916.2|6901.2|1
1746588600000|2025-05-07 03:30:00|6916.7|6901.7|6922.2|6907.2|6922.3|6907.3|6916.5|6901.5|8
1746588900000|2025-05-07 03:35:00|6921.8|6906.8|6924.5|6909.5|6925|6910|6921.8|6906.8|3
1746589200000|2025-05-07 03:40:00|6924.2|6909.2|6924.5|6909.5|6925|6910|6924.2|6909.2|1
1746589500000|2025-05-07 03:45:00|6924.3|6909.3|6928.6|6913.6|6928.6|6913.6|6924.3|6909.3|19
1746589800000|2025-05-07 03:50:00|6928.8|6913.8|6926.8|6911.8|6928.8|6913.8|6925.1|6910.1|3
1746590100000|2025-05-07 03:55:00|6927.9|6912.9|6930|6915|6930.1|6915.1|6927.9|6912.9|3
1746590400000|2025-05-07 04:00:00|6930.1|6915.1|6931.1|6916.1|6931.6|6916.6|6929.4|6914.4|3
1746590700000|2025-05-07 04:05:00|6930.1|6915.1|6932.8|6917.8|6932.8|6917.8|6930.1|6915.1|3
1746591000000|2025-05-07 04:10:00|6932.7|6917.7|6935.8|6920.8|6935.8|6920.8|6932.7|6917.7|4
1746591300000|2025-05-07 04:15:00|6935.7|6920.7|6939|6924|6939.9|6924.9|6935.2|6920.2|31
1746591600000|2025-05-07 04:20:00|6938.2|6923.2|6939|6924|6939.4|6924.4|6938.2|6923.2|4
1746591900000|2025-05-07 04:25:00|6938|6923|6937.2|6922.2|6939|6924|6937.2|6922.2|7
1746592200000|2025-05-07 04:30:00|6936.9|6921.9|6936.9|6921.9|6937|6922|6936.9|6921.9|0
1746592500000|2025-05-07 04:35:00|6937.3|6922.3|6938.3|6923.3|6938.3|6923.3|6937.3|6922.3|3
1746592800000|2025-05-07 04:40:00|6937.9|6922.9|6937.8|6922.8|6938.3|6923.3|6936.8|6921.8|3
1746593100000|2025-05-07 04:45:00|6930.6|6915.6|6934.1|6919.1|6934.1|6919.1|6930.2|6915.2|18
1746593400000|2025-05-07 04:50:00|6933.7|6918.7|6934.1|6919.1|6935.8|6920.8|6933.6|6918.6|2
1746593700000|2025-05-07 04:55:00|6933.7|6918.7|6934.5|6919.5|6934.5|6919.5|6933.7|6918.7|0
1746594000000|2025-05-07 05:00:00|6934.9|6919.9|6932.5|6917.5|6934.9|6919.9|6932.5|6917.5|5
1746594300000|2025-05-07 05:05:00|6937.7|6922.7|6936.7|6921.7|6937.7|6922.7|6933|6918|45
1746594600000|2025-05-07 05:10:00|6937.2|6922.2|6936.4|6921.4|6937.4|6922.4|6936.4|6921.4|4
1746594900000|2025-05-07 05:15:00|6936.3|6921.3|6938.3|6923.3|6938.6|6923.6|6936.3|6921.3|2
1746595200000|2025-05-07 05:20:00|6938.6|6923.6|6938.3|6923.3|6940.3|6925.3|6938.1|6923.1|11
1746595500000|2025-05-07 05:25:00|6938|6923|6936|6921|6938.3|6923.3|6935.3|6920.3|5
1746595800000|2025-05-07 05:30:00|6936.6|6921.6|6937.9|6922.9|6937.9|6922.9|6936|6921|3
1746596100000|2025-05-07 05:35:00|6936.5|6921.5|6935.4|6920.4|6936.5|6921.5|6933.5|6918.5|5
1746596400000|2025-05-07 05:40:00|6935|6920|6935.7|6920.7|6936.1|6921.1|6932.5|6917.5|8
1746596700000|2025-05-07 05:45:00|6935.4|6920.4|6936.6|6921.6|6937.2|6922.2|6935.2|6920.2|5
1746597000000|2025-05-07 05:50:00|6936.7|6921.7|6939.6|6924.6|6940.6|6925.6|6935.5|6920.5|23
1746597300000|2025-05-07 05:55:00|6938.9|6923.9|6940.6|6925.6|6940.6|6925.6|6933.7|6918.7|12
1746597600000|2025-05-07 06:00:00|6941.1|6926.1|6940.6|6925.6|6941.1|6926.1|6938.3|6923.3|20
1746597900000|2025-05-07 06:05:00|6941|6926|6941.3|6926.3|6942.9|6927.9|6939.6|6924.6|54
1746598200000|2025-05-07 06:10:00|6941.1|6926.1|6942.8|6927.8|6942.8|6927.8|6939.4|6924.4|27
1746598500000|2025-05-07 06:15:00|6943.1|6928.1|6939.8|6924.8|6944.1|6929.1|6937.4|6922.4|21
1746598800000|2025-05-07 06:20:00|6939.4|6924.4|6943.1|6928.1|6943.1|6928.1|6938.8|6923.8|16
1746599100000|2025-05-07 06:25:00|6943.5|6928.5|6948.2|6933.2|6948.2|6933.2|6943.4|6928.4|47
1746599400000|2025-05-07 06:30:00|6947.9|6932.9|6946|6931|6948.6|6933.6|6945.7|6930.7|14
1746599700000|2025-05-07 06:35:00|6946.1|6931.1|6947.2|6932.2|6948.2|6933.2|6946.1|6931.1|5
1746600000000|2025-05-07 06:40:00|6947.3|6932.3|6949|6934|6949|6934|6947|6932|13
1746600300000|2025-05-07 06:45:00|6949.1|6934.1|6947.3|6932.3|6949.1|6934.1|6946.6|6931.6|15
1746600600000|2025-05-07 06:50:00|6947.6|6932.6|6943|6928|6947.6|6932.6|6943|6928|10
1746600900000|2025-05-07 06:55:00|6943.5|6928.5|6945.7|6930.7|6947.2|6932.2|6943.5|6928.5|27
1746601200000|2025-05-07 07:00:00|6945.3|6930.3|6946.7|6931.7|6947.2|6932.2|6945.3|6930.3|39
1746601500000|2025-05-07 07:05:00|6946.4|6931.4|6953.7|6938.7|6954.9|6939.9|6946.2|6931.2|67
1746601800000|2025-05-07 07:10:00|6953.4|6938.4|6956.3|6941.3|6956.7|6941.7|6953.4|6938.4|45
1746602100000|2025-05-07 07:15:00|6956.2|6941.2|6957.9|6942.9|6958.9|6943.9|6955.9|6940.9|34
1746602400000|2025-05-07 07:20:00|6956.7|6941.7|6957.7|6942.7|6958.5|6943.5|6954.8|6939.8|52
1746602700000|2025-05-07 07:25:00|6956.5|6941.5|6954.9|6939.9|6956.7|6941.7|6948.8|6933.8|128
1746603000000|2025-05-07 07:30:00|6955.4|6940.4|6941.1|6926.1|6955.4|6940.4|6941.1|6926.1|43
1746603300000|2025-05-07 07:35:00|6940.8|6925.8|6945.5|6930.5|6946.3|6931.3|6935.5|6920.5|42
1746603600000|2025-05-07 07:40:00|6945|6930|6945.1|6930.1|6946.5|6931.5|6939.6|6924.6|32
1746603900000|2025-05-07 07:45:00|6945.3|6930.3|6946.8|6931.8|6949.8|6934.8|6945.1|6930.1|24
1746604200000|2025-05-07 07:50:00|6947.3|6932.3|6946.5|6931.5|6949.2|6934.2|6946.2|6931.2|18
1746604500000|2025-05-07 07:55:00|6946.7|6931.7|6942|6927|6947.2|6932.2|6942|6927|17
1746604800000|2025-05-07 08:00:00|6942.3|6927.3|6948.5|6933.5|6948.5|6933.5|6942.3|6927.3|6
1746605100000|2025-05-07 08:05:00|6948.8|6933.8|6949.2|6934.2|6951.2|6936.2|6948.3|6933.3|19
1746605400000|2025-05-07 08:10:00|6948.1|6933.1|6951.1|6936.1|6951.4|6936.4|6947.2|6932.2|25
1746605700000|2025-05-07 08:15:00|6951.7|6936.7|6950|6935|6951.9|6936.9|6947|6932|33
1746606000000|2025-05-07 08:20:00|6952.2|6937.2|6954.4|6939.4|6955.4|6940.4|6950.7|6935.7|16
1746606300000|2025-05-07 08:25:00|6953.6|6938.6|6946.2|6931.2|6953.7|6938.7|6946|6931|30
1746606600000|2025-05-07 08:30:00|6946.7|6931.7|6948.8|6933.8|6949.5|6934.5|6946.3|6931.3|17
1746606900000|2025-05-07 08:35:00|6949|6934|6950.1|6935.1|6950.1|6935.1|6946.8|6931.8|5
1746607200000|2025-05-07 08:40:00|6949.9|6934.9|6947.4|6932.4|6950.6|6935.6|6945.7|6930.7|25
1746607500000|2025-05-07 08:45:00|6947.7|6932.7|6948.8|6933.8|6950.4|6935.4|6947.7|6932.7|25
1746607800000|2025-05-07 08:50:00|6949.1|6934.1|6950.4|6935.4|6950.6|6935.6|6948.3|6933.3|2
1746608100000|2025-05-07 08:55:00|6951.3|6936.3|6950.3|6935.3|6951.4|6936.4|6948.1|6933.1|26
1746608400000|2025-05-07 09:00:00|6950.4|6935.4|6952|6937|6952.5|6937.5|6950.3|6935.3|3
1746608700000|2025-05-07 09:05:00|6952.7|6937.7|6946.3|6931.3|6952.7|6937.7|6945.8|6930.8|15
1746609000000|2025-05-07 09:10:00|6946.2|6931.2|6948.8|6933.8|6948.8|6933.8|6943.5|6928.5|33
1746609300000|2025-05-07 09:15:00|6948.7|6933.7|6949.7|6934.7|6950.2|6935.2|6947.3|6932.3|16
1746609600000|2025-05-07 09:20:00|6949.3|6934.3|6950.2|6935.2|6950.2|6935.2|6947.8|6932.8|16
1746609900000|2025-05-07 09:25:00|6950|6935|6950.7|6935.7|6952.2|6937.2|6949|6934|28
1746610200000|2025-05-07 09:30:00|6950.8|6935.8|6941.3|6926.3|6951.3|6936.3|6940.6|6925.6|46
1746610500000|2025-05-07 09:35:00|6941.6|6926.6|6940.9|6925.9|6941.8|6926.8|6935.4|6920.4|30
1746610800000|2025-05-07 09:40:00|6941.3|6926.3|6936.2|6921.2|6941.3|6926.3|6935.8|6920.8|14
1746611100000|2025-05-07 09:45:00|6937.2|6922.2|6936.3|6921.3|6940.5|6925.5|6935.7|6920.7|14
1746611400000|2025-05-07 09:50:00|6934.8|6919.8|6932.3|6917.3|6936.7|6921.7|6931.1|6916.1|59
1746611700000|2025-05-07 09:55:00|6931.5|6916.5|6920|6905|6936.8|6921.8|6918.3|6903.3|33
1746612000000|2025-05-07 10:00:00|6917.6|6902.6|6917|6902|6925.1|6910.1|6915.5|6900.5|61
1746612300000|2025-05-07 10:05:00|6918.4|6903.4|6921.1|6906.1|6922.1|6907.1|6918.2|6903.2|12
1746612600000|2025-05-07 10:10:00|6920.4|6905.4|6919.5|6904.5|6920.8|6905.8|6917.5|6902.5|6
1746612900000|2025-05-07 10:15:00|6919.9|6904.9|6919.6|6904.6|6924.7|6909.7|6919.1|6904.1|43
1746613200000|2025-05-07 10:20:00|6919.2|6904.2|6914.4|6899.4|6919.2|6904.2|6913.8|6898.8|17
1746613500000|2025-05-07 10:25:00|6915.5|6900.5|6900.9|6885.9|6915.5|6900.5|6899.4|6884.4|31
1746613800000|2025-05-07 10:30:00|6901.2|6886.2|6904.9|6889.9|6904.9|6889.9|6900.7|6885.7|9
1746614100000|2025-05-07 10:35:00|6905.4|6890.4|6904.4|6889.4|6907.6|6892.6|6903.4|6888.4|15
1746614400000|2025-05-07 10:40:00|6906.1|6891.1|6902.9|6887.9|6906.1|6891.1|6900.4|6885.4|13
1746614700000|2025-05-07 10:45:00|6905.4|6890.4|6903.9|6888.9|6905.9|6890.9|6901.2|6886.2|15
1746615000000|2025-05-07 10:50:00|6904.4|6889.4|6907.9|6892.9|6907.9|6892.9|6903.9|6888.9|11
1746615300000|2025-05-07 10:55:00|6908.2|6893.2|6905.2|6890.2|6908.2|6893.2|6904.7|6889.7|22
1746615600000|2025-05-07 11:00:00|6904.5|6889.5|6906.1|6891.1|6906.7|6891.7|6904.2|6889.2|17
1746615900000|2025-05-07 11:05:00|6906.2|6891.2|6911.1|6896.1|6915.1|6900.1|6904.6|6889.6|33
1746616200000|2025-05-07 11:10:00|6910.4|6895.4|6911.8|6896.8|6913.3|6898.3|6909.4|6894.4|16
1746616500000|2025-05-07 11:15:00|6912.3|6897.3|6913.1|6898.1|6914.3|6899.3|6911.9|6896.9|13
1746616800000|2025-05-07 11:20:00|6913.3|6898.3|6906.9|6891.9|6913.6|6898.6|6906.9|6891.9|34
1746617100000|2025-05-07 11:25:00|6905.8|6890.8|6908.1|6893.1|6908.1|6893.1|6904.4|6889.4|6
1746617400000|2025-05-07 11:30:00|6908.5|6893.5|6908.1|6893.1|6908.5|6893.5|6902.9|6887.9|7
1746617700000|2025-05-07 11:35:00|6908.6|6893.6|6901.6|6886.6|6909.1|6894.1|6901.6|6886.6|40
1746618000000|2025-05-07 11:40:00|6903.1|6888.1|6894|6879|6903.1|6888.1|6892.7|6877.7|49
1746618300000|2025-05-07 11:45:00|6894.2|6879.2|6900.1|6885.1|6900.1|6885.1|6892.7|6877.7|32
1746618600000|2025-05-07 11:50:00|6902.1|6887.1|6895.1|6880.1|6902.1|6887.1|6891.3|6876.3|24
1746618900000|2025-05-07 11:55:00|6895.6|6880.6|6898.7|6883.7|6899.3|6884.3|6893.6|6878.6|26
1746619200000|2025-05-07 12:00:00|6898.3|6883.3|6900.2|6885.2|6904.5|6889.5|6897.2|6882.2|61
1746619500000|2025-05-07 12:05:00|6901.5|6886.5|6907.6|6892.6|6918|6903|6901.2|6886.2|94
1746619800000|2025-05-07 12:10:00|6909.3|6894.3|6910.8|6895.8|6910.8|6895.8|6901.3|6886.3|38
1746620100000|2025-05-07 12:15:00|6911.1|6896.1|6900.2|6885.2|6912.4|6897.4|6899.2|6884.2|82
1746620400000|2025-05-07 12:20:00|6900.5|6885.5|6903|6888|6907.3|6892.3|6900.5|6885.5|39
1746620700000|2025-05-07 12:25:00|6903.7|6888.7|6900.3|6885.3|6908.2|6893.2|6900.3|6885.3|39
1746621000000|2025-05-07 12:30:00|6900.6|6885.6|6906.7|6891.7|6909.9|6894.9|6899.4|6884.4|66
1746621300000|2025-05-07 12:35:00|6907.1|6892.1|6903.9|6888.9|6909.3|6894.3|6903.9|6888.9|41
1746621600000|2025-05-07 12:40:00|6903.7|6888.7|6908.7|6893.7|6909.2|6894.2|6903.7|6888.7|28
1746621900000|2025-05-07 12:45:00|6909.4|6894.4|6911.6|6896.6|6913.2|6898.2|6908.4|6893.4|50
1746622200000|2025-05-07 12:50:00|6911.2|6896.2|6903.7|6888.7|6912.2|6897.2|6902.7|6887.7|60
1746622500000|2025-05-07 12:55:00|6903.5|6888.5|6901.8|6886.8|6903.7|6888.7|6898.3|6883.3|32
1746622800000|2025-05-07 13:00:00|6902|6887|6890.7|6875.7|6902|6887|6890.6|6875.6|110
1746623100000|2025-05-07 13:05:00|6891.1|6876.1|6887.4|6872.4|6892.4|6877.4|6879|6864|185
1746623400000|2025-05-07 13:10:00|6888|6873|6885.8|6870.8|6888.6|6873.6|6879.1|6864.1|140
1746623700000|2025-05-07 13:15:00|6885.6|6870.6|6881.4|6866.4|6887.6|6872.6|6880.4|6865.4|42
1746624000000|2025-05-07 13:20:00|6881.7|6866.7|6885.3|6870.3|6886.8|6871.8|6881.6|6866.6|41
1746624300000|2025-05-07 13:25:00|6885.8|6870.8|6880.2|6865.2|6886.2|6871.2|6880.2|6865.2|54
1746624600000|2025-05-07 13:30:00|6880.5|6865.5|6881.6|6866.6|6885.7|6870.7|6876|6861|455
1746624900000|2025-05-07 13:35:00|6881.7|6866.7|6876.1|6861.1|6882.4|6867.4|6872.2|6857.2|202
1746625200000|2025-05-07 13:40:00|6874.6|6859.6|6864.8|6849.8|6875.4|6860.4|6863.3|6848.3|234
1746625500000|2025-05-07 13:45:00|6866.3|6851.3|6861.7|6846.7|6874.9|6859.9|6860.1|6845.1|246
1746625800000|2025-05-07 13:50:00|6862.6|6847.6|6860|6845|6865.6|6850.6|6858.1|6843.1|250
1746626100000|2025-05-07 13:55:00|6859.5|6844.5|6861|6846|6865.2|6850.2|6854.5|6839.5|229
1746626400000|2025-05-07 14:00:00|6861.5|6846.5|6850.8|6835.8|6865.5|6850.5|6850.8|6835.8|167
1746626700000|2025-05-07 14:05:00|6851.2|6836.2|6844.2|6829.2|6851.2|6836.2|6842.8|6827.8|258
1746627000000|2025-05-07 14:10:00|6844.6|6829.6|6845.1|6830.1|6847.3|6832.3|6843.7|6828.7|90
1746627300000|2025-05-07 14:15:00|6845.3|6830.3|6841.8|6826.8|6846.6|6831.6|6839.6|6824.6|242
1746627600000|2025-05-07 14:20:00|6842.1|6827.1|6842.4|6827.4|6848.4|6833.4|6840.9|6825.9|130
1746627900000|2025-05-07 14:25:00|6842.8|6827.8|6845.1|6830.1|6848.1|6833.1|6840.4|6825.4|106
1746628200000|2025-05-07 14:30:00|6845.3|6830.3|6840.9|6825.9|6846.4|6831.4|6840.4|6825.4|168
1746628500000|2025-05-07 14:35:00|6840.4|6825.4|6831.7|6816.7|6840.4|6825.4|6824.4|6809.4|185
1746628800000|2025-05-07 14:40:00|6831.8|6816.8|6836.7|6821.7|6841.7|6826.7|6831.8|6816.8|275
1746629100000|2025-05-07 14:45:00|6836.5|6821.5|6829.3|6814.3|6836.7|6821.7|6829.2|6814.2|166
1746629400000|2025-05-07 14:50:00|6829.2|6814.2|6827.7|6812.7|6832.7|6817.7|6827.7|6812.7|203
1746629700000|2025-05-07 14:55:00|6827.9|6812.9|6842.7|6827.7|6845.4|6830.4|6827.9|6812.9|170
1746630000000|2025-05-07 15:00:00|6843|6828|6842.5|6827.5|6847.3|6832.3|6838.7|6823.7|168
1746630300000|2025-05-07 15:05:00|6842.8|6827.8|6833.7|6818.7|6846.9|6831.9|6833.7|6818.7|191
1746630600000|2025-05-07 15:10:00|6833.1|6818.1|6829.4|6814.4|6835.1|6820.1|6828.4|6813.4|114
1746630900000|2025-05-07 15:15:00|6828.9|6813.9|6828.1|6813.1|6834.4|6819.4|6827.9|6812.9|159
1746631200000|2025-05-07 15:20:00|6828.4|6813.4|6827.9|6812.9|6833.1|6818.1|6826.1|6811.1|135
1746631500000|2025-05-07 15:25:00|6827.8|6812.8|6822.5|6807.5|6827.9|6812.9|6817.9|6802.9|165
1746631800000|2025-05-07 15:30:00|6823|6808|6818|6803|6826.9|6811.9|6818|6803|110
1746632100000|2025-05-07 15:35:00|6818.3|6803.3|6823.2|6808.2|6825.7|6810.7|6818.3|6803.3|71
1746632400000|2025-05-07 15:40:00|6823.3|6808.3|6818.5|6803.5|6823.3|6808.3|6817.8|6802.8|83
1746632700000|2025-05-07 15:45:00|6818.3|6803.3|6813.7|6798.7|6818.7|6803.7|6813.7|6798.7|124
1746633000000|2025-05-07 15:50:00|6813.8|6798.8|6814.1|6799.1|6818.4|6803.4|6812.7|6797.7|85
1746633300000|2025-05-07 15:55:00|6814.2|6799.2|6811.4|6796.4|6815.1|6800.1|6809.7|6794.7|86
1746633600000|2025-05-07 16:00:00|6812.4|6797.4|6814.4|6799.4|6817.4|6802.4|6812.4|6797.4|77
1746633900000|2025-05-07 16:05:00|6813.9|6798.9|6810.7|6795.7|6815.2|6800.2|6809.6|6794.6|113
1746634200000|2025-05-07 16:10:00|6810.4|6795.4|6809.7|6794.7|6811.5|6796.5|6806.5|6791.5|133
1746634500000|2025-05-07 16:15:00|6809.8|6794.8|6806.5|6791.5|6810.2|6795.2|6806.5|6791.5|79
1746634800000|2025-05-07 16:20:00|6806.8|6791.8|6802.4|6787.4|6808|6793|6802.2|6787.2|128
1746635100000|2025-05-07 16:25:00|6803.4|6788.4|6800.2|6785.2|6803.4|6788.4|6793.3|6778.3|134
1746635400000|2025-05-07 16:30:00|6800|6785|6797.6|6782.6|6800|6785|6793.6|6778.6|109
1746635700000|2025-05-07 16:35:00|6797.1|6782.1|6796.2|6781.2|6797.6|6782.6|6793.6|6778.6|119
1746636000000|2025-05-07 16:40:00|6796.7|6781.7|6797.5|6782.5|6798.4|6783.4|6795.9|6780.9|82
1746636300000|2025-05-07 16:45:00|6797.9|6782.9|6797.8|6782.8|6803.5|6788.5|6797.2|6782.2|113
1746636600000|2025-05-07 16:50:00|6798.8|6783.8|6797.4|6782.4|6801.5|6786.5|6796.4|6781.4|81
1746636900000|2025-05-07 16:55:00|6797.5|6782.5|6796.3|6781.3|6799.2|6784.2|6794.8|6779.8|115
1746637200000|2025-05-07 17:00:00|6802.6|6787.6|6798.8|6783.8|6805.8|6790.8|6797.8|6782.8|260
1746637500000|2025-05-07 17:05:00|6799.1|6784.1|6805.4|6790.4|6808.5|6793.5|6799.1|6784.1|77
1746637800000|2025-05-07 17:10:00|6805.8|6790.8|6800.9|6785.9|6806.1|6791.1|6798.8|6783.8|140
1746638100000|2025-05-07 17:15:00|6800.6|6785.6|6796.7|6781.7|6802.3|6787.3|6796.5|6781.5|62
1746638400000|2025-05-07 17:20:00|6797|6782|6798.6|6783.6|6802|6787|6797|6782|108
1746638700000|2025-05-07 17:25:00|6799.1|6784.1|6798.6|6783.6|6800.1|6785.1|6796.7|6781.7|90
1746639000000|2025-05-07 17:30:00|6799.4|6784.4|6796.9|6781.9|6800.1|6785.1|6795.1|6780.1|77
1746639300000|2025-05-07 17:35:00|6797.1|6782.1|6791.2|6776.2|6798.1|6783.1|6791.1|6776.1|92
1746639600000|2025-05-07 17:40:00|6791.1|6776.1|6789.1|6774.1|6794|6779|6789.1|6774.1|120
1746639900000|2025-05-07 17:45:00|6789.7|6774.7|6790.8|6775.8|6792.9|6777.9|6788.8|6773.8|119
1746640200000|2025-05-07 17:50:00|6792.8|6777.8|6785.8|6770.8|6794.8|6779.8|6785.7|6770.7|214
1746640500000|2025-05-07 17:55:00|6785.9|6770.9|6786.9|6771.9|6788.1|6773.1|6785.4|6770.4|192
1746640800000|2025-05-07 18:00:00|6787.9|6772.9|6788.7|6773.7|6796.3|6781.3|6786.9|6771.9|226
1746641100000|2025-05-07 18:05:00|6788.2|6773.2|6790.8|6775.8|6796.7|6781.7|6788.2|6773.2|367
1746641400000|2025-05-07 18:10:00|6790.6|6775.6|6803.2|6788.2|6805.3|6790.3|6790.1|6775.1|1879
1746641700000|2025-05-07 18:15:00|6803.1|6788.1|6804.4|6789.4|6807.6|6792.6|6800.1|6785.1|677
1746666000000|2025-05-08 01:00:00|6794.5|6779.5|6802.8|6787.8|6803|6788|6787.1|6772.1|81
1746666300000|2025-05-08 01:05:00|6802.7|6787.7|6799|6784|6802.7|6787.7|6796|6781|23
1746666600000|2025-05-08 01:10:00|6797.7|6782.7|6801.4|6786.4|6801.4|6786.4|6793|6778|35
1746666900000|2025-05-08 01:15:00|6800.9|6785.9|6807.3|6792.3|6811.3|6796.3|6800.9|6785.9|45
1746667200000|2025-05-08 01:20:00|6810.1|6795.1|6804.1|6789.1|6810.1|6795.1|6804.1|6789.1|6
1746667500000|2025-05-08 01:25:00|6804|6789|6804.3|6789.3|6805.9|6790.9|6800.8|6785.8|22
1746667800000|2025-05-08 01:30:00|6804.6|6789.6|6810.8|6795.8|6815|6800|6804.6|6789.6|34
1746668100000|2025-05-08 01:35:00|6810.3|6795.3|6817.3|6802.3|6818|6803|6809.3|6794.3|54
1746668400000|2025-05-08 01:40:00|6817.9|6802.9|6817.4|6802.4|6823.1|6808.1|6816.2|6801.2|16
1746668700000|2025-05-08 01:45:00|6818.2|6803.2|6808.1|6793.1|6818.2|6803.2|6808.1|6793.1|18
1746669000000|2025-05-08 01:50:00|6807.8|6792.8|6812.2|6797.2|6812.2|6797.2|6805.5|6790.5|7
1746669300000|2025-05-08 01:55:00|6813.5|6798.5|6810.8|6795.8|6815|6800|6806.1|6791.1|14
1746669600000|2025-05-08 02:00:00|6811.3|6796.3|6815.6|6800.6|6816.2|6801.2|6810.8|6795.8|8
1746669900000|2025-05-08 02:05:00|6815.9|6800.9|6816.9|6801.9|6818.7|6803.7|6815.4|6800.4|3
1746670200000|2025-05-08 02:10:00|6816.6|6801.6|6813.1|6798.1|6816.6|6801.6|6813.1|6798.1|5
1746670500000|2025-05-08 02:15:00|6812.2|6797.2|6818.9|6803.9|6818.9|6803.9|6812.2|6797.2|4
1746670800000|2025-05-08 02:20:00|6818.8|6803.8|6817.1|6802.1|6821.3|6806.3|6816.7|6801.7|4
1746671100000|2025-05-08 02:25:00|6817.6|6802.6|6816.3|6801.3|6817.7|6802.7|6816.2|6801.2|13
1746671400000|2025-05-08 02:30:00|6816.8|6801.8|6821.8|6806.8|6822.3|6807.3|6815.1|6800.1|4
1746671700000|2025-05-08 02:35:00|6821.1|6806.1|6816.6|6801.6|6822.3|6807.3|6816.3|6801.3|8
1746672000000|2025-05-08 02:40:00|6816.9|6801.9|6816.1|6801.1|6819|6804|6815.1|6800.1|10
1746672300000|2025-05-08 02:45:00|6815.3|6800.3|6817.8|6802.8|6818.7|6803.7|6815.3|6800.3|0
1746672600000|2025-05-08 02:50:00|6817.5|6802.5|6818|6803|6818.7|6803.7|6817|6802|5
1746672900000|2025-05-08 02:55:00|6818.3|6803.3|6821.5|6806.5|6821.5|6806.5|6817.8|6802.8|2
1746673200000|2025-05-08 03:00:00|6821.9|6806.9|6821.7|6806.7|6823.6|6808.6|6818|6803|20
1746673500000|2025-05-08 03:05:00|6822.4|6807.4|6821.4|6806.4|6824.7|6809.7|6820|6805|22
1746673800000|2025-05-08 03:10:00|6821.7|6806.7|6825.6|6810.6|6829.8|6814.8|6821.7|6806.7|19
1746674100000|2025-05-08 03:15:00|6825.2|6810.2|6823.9|6808.9|6825.6|6810.6|6823.6|6808.6|3
1746674400000|2025-05-08 03:20:00|6824.6|6809.6|6821.4|6806.4|6824.6|6809.6|6820.9|6805.9|7
1746674700000|2025-05-08 03:25:00|6821.6|6806.6|6824.3|6809.3|6825.1|6810.1|6821.1|6806.1|1
1746675000000|2025-05-08 03:30:00|6822.3|6807.3|6822.6|6807.6|6822.6|6807.6|6821.4|6806.4|1
1746675300000|2025-05-08 03:35:00|6822.3|6807.3|6822.5|6807.5|6825|6810|6821.6|6806.6|19
1746675600000|2025-05-08 03:40:00|6822|6807|6824.3|6809.3|6825.8|6810.8|6822|6807|11
1746675900000|2025-05-08 03:45:00|6824.6|6809.6|6825.6|6810.6|6826|6811|6823.6|6808.6|10
1746676200000|2025-05-08 03:50:00|6825.5|6810.5|6827.7|6812.7|6828.3|6813.3|6825.5|6810.5|1
1746676500000|2025-05-08 03:55:00|6828|6813|6825|6810|6828.9|6813.9|6823.5|6808.5|15
1746676800000|2025-05-08 04:00:00|6824.3|6809.3|6823.7|6808.7|6824.3|6809.3|6823.5|6808.5|0
1746677100000|2025-05-08 04:05:00|6823|6808|6824|6809|6824|6809|6822.7|6807.7|0
1746677400000|2025-05-08 04:10:00|6824.3|6809.3|6824|6809|6824.3|6809.3|6823.7|6808.7|0
1746677700000|2025-05-08 04:15:00|6823.7|6808.7|6825.7|6810.7|6825.7|6810.7|6823.7|6808.7|1
1746678000000|2025-05-08 04:20:00|6825.1|6810.1|6825.6|6810.6|6825.7|6810.7|6824.2|6809.2|1
1746678300000|2025-05-08 04:25:00|6824.9|6809.9|6825.1|6810.1|6825.6|6810.6|6824.6|6809.6|1
1746678600000|2025-05-08 04:30:00|6826.1|6811.1|6825.6|6810.6|6826.1|6811.1|6825.1|6810.1|3
1746678900000|2025-05-08 04:35:00|6825.2|6810.2|6825.6|6810.6|6825.6|6810.6|6824.7|6809.7|0
1746679200000|2025-05-08 04:40:00|6826.1|6811.1|6823.9|6808.9|6827.6|6812.6|6823.9|6808.9|4
1746679500000|2025-05-08 04:45:00|6822.9|6807.9|6822.4|6807.4|6822.9|6807.9|6822.4|6807.4|0
1746679800000|2025-05-08 04:50:00|6822.3|6807.3|6820.1|6805.1|6822.3|6807.3|6818.4|6803.4|8
1746680100000|2025-05-08 04:55:00|6818.4|6803.4|6822.8|6807.8|6822.8|6807.8|6816.9|6801.9|13
1746680400000|2025-05-08 05:00:00|6822.6|6807.6|6818.1|6803.1|6822.6|6807.6|6817.9|6802.9|7
1746680700000|2025-05-08 05:05:00|6818.4|6803.4|6815.6|6800.6|6818.8|6803.8|6815.6|6800.6|4
1746681000000|2025-05-08 05:10:00|6816|6801|6811.8|6796.8|6816.8|6801.8|6809.9|6794.9|11
1746681300000|2025-05-08 05:15:00|6811.1|6796.1|6811.8|6796.8|6812.5|6797.5|6811.1|6796.1|3
1746681600000|2025-05-08 05:20:00|6811.6|6796.6|6811.1|6796.1|6814.1|6799.1|6811.1|6796.1|5
1746681900000|2025-05-08 05:25:00|6811.4|6796.4|6812.1|6797.1|6815.1|6800.1|6811.1|6796.1|4
1746682200000|2025-05-08 05:30:00|6811.8|6796.8|6814.1|6799.1|6814.1|6799.1|6810.5|6795.5|3
1746682500000|2025-05-08 05:35:00|6814|6799|6814.5|6799.5|6814.8|6799.8|6811.4|6796.4|19
1746682800000|2025-05-08 05:40:00|6814.1|6799.1|6815.5|6800.5|6819.5|6804.5|6812.8|6797.8|20
1746683100000|2025-05-08 05:45:00|6814.6|6799.6|6814.6|6799.6|6815.5|6800.5|6814.1|6799.1|2
1746683400000|2025-05-08 05:50:00|6815.3|6800.3|6812.8|6797.8|6816.2|6801.2|6812.8|6797.8|12
1746683700000|2025-05-08 05:55:00|6813.5|6798.5|6817.5|6802.5|6819.6|6804.6|6813.5|6798.5|3
1746684000000|2025-05-08 06:00:00|6817.9|6802.9|6821.2|6806.2|6822.2|6807.2|6817.4|6802.4|5
1746684300000|2025-05-08 06:05:00|6821.7|6806.7|6822.1|6807.1|6823.1|6808.1|6819.2|6804.2|2
1746684600000|2025-05-08 06:10:00|6821.7|6806.7|6821.1|6806.1|6822.9|6807.9|6820.6|6805.6|10
1746684900000|2025-05-08 06:15:00|6820.9|6805.9|6814.4|6799.4|6820.9|6805.9|6813.7|6798.7|19
1746685200000|2025-05-08 06:20:00|6814.7|6799.7|6811.7|6796.7|6815.2|6800.2|6811.7|6796.7|15
1746685500000|2025-05-08 06:25:00|6811.4|6796.4|6814.4|6799.4|6814.4|6799.4|6811.4|6796.4|2
1746685800000|2025-05-08 06:30:00|6808.8|6793.8|6802.5|6787.5|6809.1|6794.1|6802.1|6787.1|73
1746686100000|2025-05-08 06:35:00|6801.8|6786.8|6789.8|6774.8|6801.8|6786.8|6788.5|6773.5|23
1746686400000|2025-05-08 06:40:00|6790.2|6775.2|6800.1|6785.1|6800.7|6785.7|6789.7|6774.7|19
1746686700000|2025-05-08 06:45:00|6799.4|6784.4|6799.1|6784.1|6800.9|6785.9|6799.1|6784.1|4
1746687000000|2025-05-08 06:50:00|6800.1|6785.1|6800.8|6785.8|6803.1|6788.1|6799.7|6784.7|6
1746687300000|2025-05-08 06:55:00|6800.4|6785.4|6801.4|6786.4|6801.8|6786.8|6796.2|6781.2|15
1746687600000|2025-05-08 07:00:00|6800.8|6785.8|6796.4|6781.4|6800.8|6785.8|6794.6|6779.6|8
1746687900000|2025-05-08 07:05:00|6795.7|6780.7|6797|6782|6799.9|6784.9|6795.7|6780.7|10
1746688200000|2025-05-08 07:10:00|6795|6780|6792.3|6777.3|6797.1|6782.1|6792.3|6777.3|10
1746688500000|2025-05-08 07:15:00|6793|6778|6792.9|6777.9|6793.6|6778.6|6790.4|6775.4|8
1746688800000|2025-05-08 07:20:00|6793.9|6778.9|6794.8|6779.8|6795.3|6780.3|6789.2|6774.2|30
1746689100000|2025-05-08 07:25:00|6795.1|6780.1|6791.1|6776.1|6795.1|6780.1|6789.8|6774.8|2
1746689400000|2025-05-08 07:30:00|6790.8|6775.8|6787.1|6772.1|6792.6|6777.6|6786.6|6771.6|10
1746689700000|2025-05-08 07:35:00|6786.6|6771.6|6792.5|6777.5|6792.5|6777.5|6785.3|6770.3|23
1746690000000|2025-05-08 07:40:00|6792.9|6777.9|6793.5|6778.5|6795|6780|6791.7|6776.7|14
1746690300000|2025-05-08 07:45:00|6793.2|6778.2|6788.4|6773.4|6795|6780|6788.4|6773.4|37
1746690600000|2025-05-08 07:50:00|6787.7|6772.7|6783.5|6768.5|6787.7|6772.7|6782.7|6767.7|185
1746690900000|2025-05-08 07:55:00|6783.7|6768.7|6781.3|6766.3|6783.7|6768.7|6776.9|6761.9|64
1746691200000|2025-05-08 08:00:00|6782.1|6767.1|6785.5|6770.5|6787.3|6772.3|6780.5|6765.5|18
1746691500000|2025-05-08 08:05:00|6787|6772|6785.2|6770.2|6787.3|6772.3|6783.7|6768.7|8
1746691800000|2025-05-08 08:10:00|6785.8|6770.8|6789.5|6774.5|6789.9|6774.9|6784|6769|14
1746692100000|2025-05-08 08:15:00|6789|6774|6787.9|6772.9|6789.6|6774.6|6786.2|6771.2|30
1746692400000|2025-05-08 08:20:00|6788.7|6773.7|6781.9|6766.9|6788.7|6773.7|6781.9|6766.9|6
1746692700000|2025-05-08 08:25:00|6783.8|6768.8|6784.8|6769.8|6784.8|6769.8|6782.4|6767.4|3
1746693000000|2025-05-08 08:30:00|6784.3|6769.3|6795.1|6780.1|6795.1|6780.1|6782.8|6767.8|69
1746693300000|2025-05-08 08:35:00|6793.3|6778.3|6786.9|6771.9|6793.3|6778.3|6786.6|6771.6|9
1746693600000|2025-05-08 08:40:00|6788.7|6773.7|6781.3|6766.3|6788.7|6773.7|6781.1|6766.1|13
1746693900000|2025-05-08 08:45:00|6780.3|6765.3|6781|6766|6784.3|6769.3|6778.2|6763.2|20
1746694200000|2025-05-08 08:50:00|6780.6|6765.6|6779.1|6764.1|6782.3|6767.3|6778.6|6763.6|16
1746694500000|2025-05-08 08:55:00|6779.5|6764.5|6780.1|6765.1|6783.3|6768.3|6779.1|6764.1|22
1746694800000|2025-05-08 09:00:00|6779.6|6764.6|6779.6|6764.6|6781|6766|6779.1|6764.1|3
1746695100000|2025-05-08 09:05:00|6779.3|6764.3|6780.3|6765.3|6781|6766|6776.8|6761.8|13
1746695400000|2025-05-08 09:10:00|6780.7|6765.7|6782.5|6767.5|6782.8|6767.8|6778.5|6763.5|15
1746695700000|2025-05-08 09:15:00|6782.3|6767.3|6781.3|6766.3|6782.7|6767.7|6780.7|6765.7|9
1746696000000|2025-05-08 09:20:00|6781|6766|6777.8|6762.8|6781|6766|6776.7|6761.7|10
1746696300000|2025-05-08 09:25:00|6778.2|6763.2|6777.4|6762.4|6778.3|6763.3|6774.9|6759.9|11
1746696600000|2025-05-08 09:30:00|6776.5|6761.5|6778.7|6763.7|6778.9|6763.9|6774.5|6759.5|8
1746696900000|2025-05-08 09:35:00|6778|6763|6776.7|6761.7|6778|6763|6774.5|6759.5|6
1746697200000|2025-05-08 09:40:00|6777.1|6762.1|6774.5|6759.5|6777.4|6762.4|6774.5|6759.5|4
1746697500000|2025-05-08 09:45:00|6775.9|6760.9|6776.6|6761.6|6776.9|6761.9|6774.5|6759.5|6
1746697800000|2025-05-08 09:50:00|6777.2|6762.2|6776.9|6761.9|6777.3|6762.3|6774.4|6759.4|5
1746698100000|2025-05-08 09:55:00|6776.6|6761.6|6780.1|6765.1|6780.4|6765.4|6772.7|6757.7|62
1746698400000|2025-05-08 10:00:00|6780.4|6765.4|6778.9|6763.9|6782.8|6767.8|6777.4|6762.4|26
1746698700000|2025-05-08 10:05:00|6778.6|6763.6|6777.1|6762.1|6779.9|6764.9|6776.1|6761.1|19
1746699000000|2025-05-08 10:10:00|6776.4|6761.4|6778.4|6763.4|6779.8|6764.8|6776.4|6761.4|4
1746699300000|2025-05-08 10:15:00|6781.4|6766.4|6787.5|6772.5|6787.5|6772.5|6780.6|6765.6|9
1746699600000|2025-05-08 10:20:00|6787.1|6772.1|6783.5|6768.5|6787.1|6772.1|6783.5|6768.5|3
1746699900000|2025-05-08 10:25:00|6784|6769|6785|6770|6785.2|6770.2|6780.1|6765.1|17
1746700200000|2025-05-08 10:30:00|6785.7|6770.7|6784.1|6769.1|6785.8|6770.8|6784|6769|3
1746700500000|2025-05-08 10:35:00|6784|6769|6784.3|6769.3|6784.3|6769.3|6783|6768|2
1746700800000|2025-05-08 10:40:00|6785|6770|6794.2|6779.2|6801.6|6786.6|6784.2|6769.2|101
1746701100000|2025-05-08 10:45:00|6793.4|6778.4|6794.6|6779.6|6797.9|6782.9|6788.9|6773.9|34
1746701400000|2025-05-08 10:50:00|6795.2|6780.2|6798.3|6783.3|6798.6|6783.6|6795.2|6780.2|11
1746701700000|2025-05-08 10:55:00|6799.1|6784.1|6799.6|6784.6|6799.6|6784.6|6797.3|6782.3|7
1746702000000|2025-05-08 11:00:00|6799.8|6784.8|6802.6|6787.6|6803.3|6788.3|6798.3|6783.3|10
1746702300000|2025-05-08 11:05:00|6803|6788|6793.6|6778.6|6804.1|6789.1|6792.6|6777.6|48
1746702600000|2025-05-08 11:10:00|6793.9|6778.9|6798.6|6783.6|6799.6|6784.6|6791.9|6776.9|44
1746702900000|2025-05-08 11:15:00|6797.3|6782.3|6801.8|6786.8|6803.3|6788.3|6795|6780|19
1746703200000|2025-05-08 11:20:00|6802.2|6787.2|6803.7|6788.7|6804|6789|6800.7|6785.7|15
1746703500000|2025-05-08 11:25:00|6802.7|6787.7|6804.2|6789.2|6804.5|6789.5|6802.7|6787.7|48
1746703800000|2025-05-08 11:30:00|6803.9|6788.9|6802.2|6787.2|6808.4|6793.4|6800.4|6785.4|20
1746704100000|2025-05-08 11:35:00|6802.4|6787.4|6803.2|6788.2|6803.9|6788.9|6800.9|6785.9|13
1746704400000|2025-05-08 11:40:00|6803.1|6788.1|6807.1|6792.1|6807.1|6792.1|6801.5|6786.5|77
1746704700000|2025-05-08 11:45:00|6807.2|6792.2|6800.6|6785.6|6807.2|6792.2|6800.1|6785.1|16
1746705000000|2025-05-08 11:50:00|6799.6|6784.6|6798.1|6783.1|6801.6|6786.6|6797.2|6782.2|31
1746705300000|2025-05-08 11:55:00|6798.4|6783.4|6804|6789|6807.1|6792.1|6798.4|6783.4|21
1746705600000|2025-05-08 12:00:00|6804.1|6789.1|6820.7|6805.7|6822.8|6807.8|6804.1|6789.1|87
1746705900000|2025-05-08 12:05:00|6821|6806|6823.1|6808.1|6823.3|6808.3|6813.8|6798.8|89
1746706200000|2025-05-08 12:10:00|6823.3|6808.3|6816.5|6801.5|6825.8|6810.8|6816.5|6801.5|55
1746706500000|2025-05-08 12:15:00|6816.2|6801.2|6811.3|6796.3|6816.2|6801.2|6805.2|6790.2|101
1746706800000|2025-05-08 12:20:00|6810.9|6795.9|6811.8|6796.8|6819.9|6804.9|6810.8|6795.8|124
1746707100000|2025-05-08 12:25:00|6811.5|6796.5|6807|6792|6813.2|6798.2|6802.7|6787.7|164
1746707400000|2025-05-08 12:30:00|6806.7|6791.7|6803.9|6788.9|6816.2|6801.2|6802|6787|124
1746707700000|2025-05-08 12:35:00|6804|6789|6796.1|6781.1|6805.5|6790.5|6795.1|6780.1|111
1746708000000|2025-05-08 12:40:00|6797.4|6782.4|6797.9|6782.9|6800.1|6785.1|6794.6|6779.6|70
1746708300000|2025-05-08 12:45:00|6798.6|6783.6|6788.5|6773.5|6798.6|6783.6|6786.7|6771.7|76
1746708600000|2025-05-08 12:50:00|6787.9|6772.9|6790.6|6775.6|6795.1|6780.1|6786.5|6771.5|56
1746708900000|2025-05-08 12:55:00|6790.7|6775.7|6785.7|6770.7|6790.7|6775.7|6785.2|6770.2|46
1746709200000|2025-05-08 13:00:00|6785.4|6770.4|6775.7|6760.7|6785.4|6770.4|6768.7|6753.7|192
1746709500000|2025-05-08 13:05:00|6775.9|6760.9|6772.4|6757.4|6778|6763|6772|6757|67
1746709800000|2025-05-08 13:10:00|6772|6757|6780.7|6765.7|6786.6|6771.6|6772|6757|107
1746710100000|2025-05-08 13:15:00|6780.2|6765.2|6785.3|6770.3|6788.3|6773.3|6778.3|6763.3|91
1746710400000|2025-05-08 13:20:00|6784.5|6769.5|6791.3|6776.3|6794.5|6779.5|6784|6769|88
1746710700000|2025-05-08 13:25:00|6791.5|6776.5|6788.5|6773.5|6795.3|6780.3|6788.3|6773.3|116
1746711000000|2025-05-08 13:30:00|6788.3|6773.3|6802|6787|6804|6789|6787|6772|172
1746711300000|2025-05-08 13:35:00|6802.5|6787.5|6794.4|6779.4|6805|6790|6789.2|6774.2|126
1746711600000|2025-05-08 13:40:00|6794.6|6779.6|6804.7|6789.7|6805.6|6790.6|6794.6|6779.6|197
1746711900000|2025-05-08 13:45:00|6805.2|6790.2|6802.8|6787.8|6806|6791|6793.3|6778.3|147
1746712200000|2025-05-08 13:50:00|6802.7|6787.7|6805.6|6790.6|6807.1|6792.1|6798|6783|132
1746712500000|2025-05-08 13:55:00|6802.6|6787.6|6804.7|6789.7|6806|6791|6798.6|6783.6|101
1746712800000|2025-05-08 14:00:00|6805.2|6790.2|6790.1|6775.1|6805.2|6790.2|6787.4|6772.4|85
1746713100000|2025-05-08 14:05:00|6789.4|6774.4|6781.5|6766.5|6790.8|6775.8|6778|6763|152
1746713400000|2025-05-08 14:10:00|6781.3|6766.3|6774.3|6759.3|6781.3|6766.3|6771.3|6756.3|91
1746713700000|2025-05-08 14:15:00|6773.9|6758.9|6771.8|6756.8|6779.3|6764.3|6769.2|6754.2|82
1746714000000|2025-05-08 14:20:00|6772.2|6757.2|6773.7|6758.7|6774.6|6759.6|6769.8|6754.8|78
1746714300000|2025-05-08 14:25:00|6774.3|6759.3|6769.2|6754.2|6774.3|6759.3|6764.2|6749.2|179
1746714600000|2025-05-08 14:30:00|6769.3|6754.3|6779.5|6764.5|6787.8|6772.8|6769.3|6754.3|223
1746714900000|2025-05-08 14:35:00|6779.7|6764.7|6763.3|6748.3|6783.7|6768.7|6759.1|6744.1|264
1746715200000|2025-05-08 14:40:00|6762.6|6747.6|6768.7|6753.7|6769.5|6754.5|6762.6|6747.6|202
1746715500000|2025-05-08 14:45:00|6767.7|6752.7|6766.5|6751.5|6770.5|6755.5|6764.7|6749.7|118
1746715800000|2025-05-08 14:50:00|6766.2|6751.2|6763.7|6748.7|6767.5|6752.5|6762|6747|78
1746716100000|2025-05-08 14:55:00|6762.2|6747.2|6752.7|6737.7|6763.2|6748.2|6752.3|6737.3|162
1746716400000|2025-05-08 15:00:00|6752.3|6737.3|6736.5|6721.5|6752.7|6737.7|6726.5|6711.5|398
1746716700000|2025-05-08 15:05:00|6736.1|6721.1|6738.8|6723.8|6739.1|6724.1|6732.8|6717.8|98
1746717000000|2025-05-08 15:10:00|6739.1|6724.1|6734.8|6719.8|6739.1|6724.1|6733.5|6718.5|95
1746717300000|2025-05-08 15:15:00|6732.8|6717.8|6728.5|6713.5|6732.8|6717.8|6726.3|6711.3|330
1746717600000|2025-05-08 15:20:00|6729|6714|6740|6725|6740|6725|6726.6|6711.6|199
1746717900000|2025-05-08 15:25:00|6740.5|6725.5|6732.3|6717.3|6743.2|6728.2|6731.2|6716.2|144
1746718200000|2025-05-08 15:30:00|6733.3|6718.3|6726.5|6711.5|6733.3|6718.3|6724.6|6709.6|178
1746718500000|2025-05-08 15:35:00|6726.1|6711.1|6713.1|6698.1|6726.5|6711.5|6713.1|6698.1|288
1746718800000|2025-05-08 15:40:00|6712.8|6697.8|6709.5|6694.5|6713.1|6698.1|6706.2|6691.2|321
1746719100000|2025-05-08 15:45:00|6709.2|6694.2|6701.3|6686.3|6710|6695|6696.4|6681.4|308
1746719400000|2025-05-08 15:50:00|6700.9|6685.9|6706.3|6691.3|6706.3|6691.3|6699.3|6684.3|131
1746719700000|2025-05-08 15:55:00|6706.2|6691.2|6708.5|6693.5|6708.5|6693.5|6699.4|6684.4|188
1746720000000|2025-05-08 16:00:00|6708.3|6693.3|6715.4|6700.4|6716.4|6701.4|6704.3|6689.3|192
1746720300000|2025-05-08 16:05:00|6714.4|6699.4|6707|6692|6714.5|6699.5|6705.3|6690.3|85
1746720600000|2025-05-08 16:10:00|6706.8|6691.8|6710.5|6695.5|6714|6699|6702.2|6687.2|140
1746720900000|2025-05-08 16:15:00|6712.4|6697.4|6701|6686|6712.4|6697.4|6701|6686|82
1746721200000|2025-05-08 16:20:00|6700.5|6685.5|6703.9|6688.9|6703.9|6688.9|6698.8|6683.8|88
1746721500000|2025-05-08 16:25:00|6703.2|6688.2|6699.9|6684.9|6705.9|6690.9|6698|6683|148
1746721800000|2025-05-08 16:30:00|6700.4|6685.4|6699.3|6684.3|6702.2|6687.2|6698.7|6683.7|117
1746722100000|2025-05-08 16:35:00|6698.8|6683.8|6718.7|6703.7|6718.7|6703.7|6697.3|6682.3|244
1746722400000|2025-05-08 16:40:00|6718.2|6703.2|6740|6725|6742.8|6727.8|6717.2|6702.2|543
1746722700000|2025-05-08 16:45:00|6735.5|6720.5|6719.4|6704.4|6735.5|6720.5|6715.3|6700.3|389
1746723000000|2025-05-08 16:50:00|6719.3|6704.3|6720.4|6705.4|6725.6|6710.6|6715.2|6700.2|134
1746723300000|2025-05-08 16:55:00|6720.1|6705.1|6735.5|6720.5|6735.5|6720.5|6718.4|6703.4|179
1746723600000|2025-05-08 17:00:00|6734.8|6719.8|6729|6714|6734.8|6719.8|6727|6712|72
1746723900000|2025-05-08 17:05:00|6728.9|6713.9|6729.7|6714.7|6733.3|6718.3|6728.7|6713.7|83
1746724200000|2025-05-08 17:10:00|6729.2|6714.2|6733.7|6718.7|6734.4|6719.4|6728.7|6713.7|91
1746724500000|2025-05-08 17:15:00|6734.1|6719.1|6730.1|6715.1|6734.4|6719.4|6728.9|6713.9|62
1746724800000|2025-05-08 17:20:00|6730.4|6715.4|6753|6738|6753|6738|6730.1|6715.1|259
1746725100000|2025-05-08 17:25:00|6757|6742|6737.8|6722.8|6759.5|6744.5|6732.9|6717.9|230
1746725400000|2025-05-08 17:30:00|6738.3|6723.3|6737.1|6722.1|6739.8|6724.8|6735.1|6720.1|87
1746725700000|2025-05-08 17:35:00|6736.8|6721.8|6733.9|6718.9|6736.8|6721.8|6730.8|6715.8|83
1746726000000|2025-05-08 17:40:00|6733.4|6718.4|6736.1|6721.1|6737.6|6722.6|6732.6|6717.6|173
1746726300000|2025-05-08 17:45:00|6736.4|6721.4|6737.6|6722.6|6737.6|6722.6|6735.1|6720.1|78
1746726600000|2025-05-08 17:50:00|6737.1|6722.1|6740.7|6725.7|6741.5|6726.5|6736.1|6721.1|159
1746726900000|2025-05-08 17:55:00|6740.8|6725.8|6741.7|6726.7|6744.4|6729.4|6737.5|6722.5|327
1746727200000|2025-05-08 18:00:00|6741.9|6726.9|6744.1|6729.1|6747.1|6732.1|6740.5|6725.5|222
1746727500000|2025-05-08 18:05:00|6743.9|6728.9|6744.9|6729.9|6747.1|6732.1|6742.4|6727.4|143
1746727800000|2025-05-08 18:10:00|6744.7|6729.7|6743.6|6728.6|6745.9|6730.9|6737.4|6722.4|822
1746728100000|2025-05-08 18:15:00|6743.1|6728.1|6746.6|6731.6|6751.1|6736.1|6740.8|6725.8|270
1746752400000|2025-05-09 01:00:00|6739.5|6724.5|6754|6739|6754|6739|6733.3|6718.3|117
1746752700000|2025-05-09 01:05:00|6753|6738|6747.2|6732.2|6753|6738|6746.7|6731.7|14
1746753000000|2025-05-09 01:10:00|6746.8|6731.8|6742.5|6727.5|6749.5|6734.5|6742|6727|20
1746753300000|2025-05-09 01:15:00|6742.8|6727.8|6742.8|6727.8|6744.8|6729.8|6742|6727|5
1746753600000|2025-05-09 01:20:00|6740.2|6725.2|6742|6727|6742|6727|6736.5|6721.5|7
1746753900000|2025-05-09 01:25:00|6741.3|6726.3|6741.4|6726.4|6741.5|6726.5|6740.5|6725.5|0
1746754200000|2025-05-09 01:30:00|6741.5|6726.5|6743.4|6728.4|6745.7|6730.7|6741|6726|9
1746754500000|2025-05-09 01:35:00|6743.7|6728.7|6741.4|6726.4|6743.7|6728.7|6739.4|6724.4|9
1746754800000|2025-05-09 01:40:00|6742.5|6727.5|6743.2|6728.2|6744|6729|6742.5|6727.5|2
1746755100000|2025-05-09 01:45:00|6742.9|6727.9|6743.6|6728.6|6743.6|6728.6|6738.7|6723.7|15
1746755400000|2025-05-09 01:50:00|6742.1|6727.1|6740|6725|6743.9|6728.9|6740|6725|8
1746755700000|2025-05-09 01:55:00|6739.2|6724.2|6734.1|6719.1|6739.4|6724.4|6731.7|6716.7|18
1746756000000|2025-05-09 02:00:00|6733.1|6718.1|6730.8|6715.8|6735.1|6720.1|6729.3|6714.3|13
1746756300000|2025-05-09 02:05:00|6730.4|6715.4|6732.1|6717.1|6732.8|6717.8|6730.1|6715.1|4
1746756600000|2025-05-09 02:10:00|6732.8|6717.8|6729.9|6714.9|6734.1|6719.1|6729.9|6714.9|6
1746756900000|2025-05-09 02:15:00|6729.8|6714.8|6734.5|6719.5|6735.1|6720.1|6729.8|6714.8|3
1746757200000|2025-05-09 02:20:00|6733.8|6718.8|6733.8|6718.8|6735.6|6720.6|6733.5|6718.5|3
1746757500000|2025-05-09 02:25:00|6734.5|6719.5|6734.2|6719.2|6736.7|6721.7|6734.2|6719.2|4
1746757800000|2025-05-09 02:30:00|6734.8|6719.8|6736|6721|6736.5|6721.5|6733.5|6718.5|1
1746758100000|2025-05-09 02:35:00|6736.2|6721.2|6735.5|6720.5|6737.5|6722.5|6735.5|6720.5|2
1746758400000|2025-05-09 02:40:00|6735.9|6720.9|6736.2|6721.2|6736.5|6721.5|6734.4|6719.4|2
1746758700000|2025-05-09 02:45:00|6736.5|6721.5|6734.2|6719.2|6736.9|6721.9|6733.2|6718.2|12
1746759000000|2025-05-09 02:50:00|6734|6719|6730.1|6715.1|6734|6719|6729.7|6714.7|11
1746759300000|2025-05-09 02:55:00|6730.2|6715.2|6733.2|6718.2|6736.6|6721.6|6729.7|6714.7|12
1746759600000|2025-05-09 03:00:00|6732.9|6717.9|6732.4|6717.4|6734.8|6719.8|6732.4|6717.4|6
1746759900000|2025-05-09 03:05:00|6732.3|6717.3|6730.9|6715.9|6732.9|6717.9|6730.9|6715.9|5
1746760200000|2025-05-09 03:10:00|6731.3|6716.3|6730.8|6715.8|6731.9|6716.9|6730.4|6715.4|5
1746760500000|2025-05-09 03:15:00|6730.9|6715.9|6729.8|6714.8|6731.3|6716.3|6728.9|6713.9|3
1746760800000|2025-05-09 03:20:00|6730|6715|6726.8|6711.8|6730.8|6715.8|6726.6|6711.6|8
1746761100000|2025-05-09 03:25:00|6726.6|6711.6|6726.1|6711.1|6728|6713|6725.6|6710.6|8
1746761400000|2025-05-09 03:30:00|6725.8|6710.8|6724.3|6709.3|6726.1|6711.1|6721.3|6706.3|9
1746761700000|2025-05-09 03:35:00|6727.3|6712.3|6726.6|6711.6|6727.3|6712.3|6725.5|6710.5|7
1746762000000|2025-05-09 03:40:00|6726.3|6711.3|6724.7|6709.7|6726.6|6711.6|6724.7|6709.7|4
1746762300000|2025-05-09 03:45:00|6725|6710|6728.5|6713.5|6728.5|6713.5|6725|6710|6
1746762600000|2025-05-09 03:50:00|6728.7|6713.7|6729.4|6714.4|6731.4|6716.4|6728.7|6713.7|13
1746762900000|2025-05-09 03:55:00|6729|6714|6730|6715|6730|6715|6729|6714|0
1746763200000|2025-05-09 04:00:00|6730.3|6715.3|6730.2|6715.2|6731.4|6716.4|6729.4|6714.4|2
1746763500000|2025-05-09 04:05:00|6730|6715|6729.5|6714.5|6730.7|6715.7|6729.2|6714.2|3
1746763800000|2025-05-09 04:10:00|6729|6714|6729.1|6714.1|6730.1|6715.1|6728.7|6713.7|0
1746764100000|2025-05-09 04:15:00|6728.7|6713.7|6728.1|6713.1|6728.7|6713.7|6727.6|6712.6|1
1746764400000|2025-05-09 04:20:00|6727.6|6712.6|6727.9|6712.9|6728.1|6713.1|6727.1|6712.1|1
1746764700000|2025-05-09 04:25:00|6728.3|6713.3|6723.4|6708.4|6728.4|6713.4|6723.1|6708.1|9
1746765000000|2025-05-09 04:30:00|6723.1|6708.1|6723.1|6708.1|6723.4|6708.4|6721.6|6706.6|6
1746765300000|2025-05-09 04:35:00|6723.4|6708.4|6723.4|6708.4|6723.8|6708.8|6722.9|6707.9|2
1746765600000|2025-05-09 04:40:00|6723.1|6708.1|6723.1|6708.1|6723.4|6708.4|6723.1|6708.1|0
1746765900000|2025-05-09 04:45:00|6721.6|6706.6|6723.1|6708.1|6723.3|6708.3|6721.6|6706.6|3
1746766200000|2025-05-09 04:50:00|6722.1|6707.1|6723.1|6708.1|6723.1|6708.1|6721.6|6706.6|5
1746766500000|2025-05-09 04:55:00|6723.8|6708.8|6721.6|6706.6|6723.8|6708.8|6720.6|6705.6|3
1746766800000|2025-05-09 05:00:00|6722.1|6707.1|6720.2|6705.2|6722.8|6707.8|6720.2|6705.2|6
1746767100000|2025-05-09 05:05:00|6718.2|6703.2|6719.5|6704.5|6720.7|6705.7|6718.2|6703.2|15
1746767400000|2025-05-09 05:10:00|6719.8|6704.8|6719.5|6704.5|6720|6705|6719|6704|6
1746767700000|2025-05-09 05:15:00|6719.2|6704.2|6718.7|6703.7|6722.7|6707.7|6718.7|6703.7|6
1746768000000|2025-05-09 05:20:00|6719|6704|6716.4|6701.4|6719|6704|6716.2|6701.2|8
1746768300000|2025-05-09 05:25:00|6716.9|6701.9|6718.2|6703.2|6719.7|6704.7|6716.9|6701.9|13
1746768600000|2025-05-09 05:30:00|6718.6|6703.6|6720.4|6705.4|6725.2|6710.2|6718.5|6703.5|18
1746768900000|2025-05-09 05:35:00|6720.1|6705.1|6717.1|6702.1|6721.1|6706.1|6716.4|6701.4|17
1746769200000|2025-05-09 05:40:00|6717.5|6702.5|6717.1|6702.1|6719.4|6704.4|6717.1|6702.1|6
1746769500000|2025-05-09 05:45:00|6717.4|6702.4|6718.4|6703.4|6720.9|6705.9|6717.4|6702.4|9
1746769800000|2025-05-09 05:50:00|6718.6|6703.6|6721.3|6706.3|6722.1|6707.1|6717.4|6702.4|17
1746770100000|2025-05-09 05:55:00|6721.8|6706.8|6725.3|6710.3|6726.3|6711.3|6721.8|6706.8|22
1746770400000|2025-05-09 06:00:00|6726|6711|6731.2|6716.2|6733.8|6718.8|6725.8|6710.8|55
1746770700000|2025-05-09 06:05:00|6731|6716|6735.3|6720.3|6742.5|6727.5|6729.3|6714.3|50
1746771000000|2025-05-09 06:10:00|6735.5|6720.5|6737|6722|6737.5|6722.5|6735.4|6720.4|13
1746771300000|2025-05-09 06:15:00|6736.7|6721.7|6728.5|6713.5|6736.7|6721.7|6728.2|6713.2|14
1746771600000|2025-05-09 06:20:00|6728.2|6713.2|6726.2|6711.2|6730.1|6715.1|6726.1|6711.1|7
1746771900000|2025-05-09 06:25:00|6727.1|6712.1|6726.1|6711.1|6729.4|6714.4|6724.9|6709.9|15
1746772200000|2025-05-09 06:30:00|6726.6|6711.6|6726.2|6711.2|6731.7|6716.7|6725.9|6710.9|16
1746772500000|2025-05-09 06:35:00|6725.9|6710.9|6729.3|6714.3|6730.1|6715.1|6725.2|6710.2|5
1746772800000|2025-05-09 06:40:00|6728.8|6713.8|6724.1|6709.1|6728.8|6713.8|6724.1|6709.1|8
1746773100000|2025-05-09 06:45:00|6723.4|6708.4|6722.1|6707.1|6724.6|6709.6|6720.6|6705.6|20
1746773400000|2025-05-09 06:50:00|6723.5|6708.5|6723.8|6708.8|6725.8|6710.8|6722|6707|17
1746773700000|2025-05-09 06:55:00|6724|6709|6717.5|6702.5|6726.8|6711.8|6716|6701|33
1746774000000|2025-05-09 07:00:00|6717.3|6702.3|6717.8|6702.8|6720.3|6705.3|6715.5|6700.5|13
1746774300000|2025-05-09 07:05:00|6717.2|6702.2|6721.5|6706.5|6722.7|6707.7|6716.7|6701.7|19
1746774600000|2025-05-09 07:10:00|6721.4|6706.4|6722|6707|6722|6707|6716.9|6701.9|21
1746774900000|2025-05-09 07:15:00|6722.5|6707.5|6730.7|6715.7|6730.7|6715.7|6722.5|6707.5|8
1746775200000|2025-05-09 07:20:00|6731.7|6716.7|6736.7|6721.7|6739.2|6724.2|6731.7|6716.7|12
1746775500000|2025-05-09 07:25:00|6736.6|6721.6|6734.8|6719.8|6738.2|6723.2|6734.4|6719.4|6
1746775800000|2025-05-09 07:30:00|6734.9|6719.9|6741.9|6726.9|6743.4|6728.4|6734.9|6719.9|15
1746776100000|2025-05-09 07:35:00|6741.6|6726.6|6745.5|6730.5|6749.3|6734.3|6740.6|6725.6|13
1746776400000|2025-05-09 07:40:00|6744.8|6729.8|6749|6734|6749.1|6734.1|6744.3|6729.3|13
1746776700000|2025-05-09 07:45:00|6748.6|6733.6|6747.1|6732.1|6749|6734|6744.5|6729.5|9
1746777000000|2025-05-09 07:50:00|6747|6732|6748.1|6733.1|6748.1|6733.1|6745.1|6730.1|6
1746777300000|2025-05-09 07:55:00|6747.8|6732.8|6747.1|6732.1|6750.1|6735.1|6744.6|6729.6|26
1746777600000|2025-05-09 08:00:00|6746.3|6731.3|6747.8|6732.8|6748.3|6733.3|6746|6731|7
1746777900000|2025-05-09 08:05:00|6747.5|6732.5|6747|6732|6747.8|6732.8|6743.5|6728.5|9
1746778200000|2025-05-09 08:10:00|6747.7|6732.7|6746.8|6731.8|6749.2|6734.2|6746.2|6731.2|4
1746778500000|2025-05-09 08:15:00|6748.5|6733.5|6740.7|6725.7|6748.5|6733.5|6740.5|6725.5|15
1746778800000|2025-05-09 08:20:00|6741.2|6726.2|6744.7|6729.7|6745.2|6730.2|6739|6724|8
1746779100000|2025-05-09 08:25:00|6745.7|6730.7|6745.2|6730.2|6746.2|6731.2|6743|6728|3
1746779400000|2025-05-09 08:30:00|6745|6730|6747.2|6732.2|6747.2|6732.2|6743.9|6728.9|1
1746779700000|2025-05-09 08:35:00|6746.7|6731.7|6752.1|6737.1|6752.1|6737.1|6746.7|6731.7|32
1746780000000|2025-05-09 08:40:00|6752.2|6737.2|6747.9|6732.9|6753.4|6738.4|6747.7|6732.7|8
1746780300000|2025-05-09 08:45:00|6747.7|6732.7|6752.4|6737.4|6755.6|6740.6|6746.9|6731.9|14
1746780600000|2025-05-09 08:50:00|6751.6|6736.6|6750.6|6735.6|6753.1|6738.1|6750.6|6735.6|4
1746780900000|2025-05-09 08:55:00|6750.8|6735.8|6754.1|6739.1|6755.5|6740.5|6750.8|6735.8|4
1746781200000|2025-05-09 09:00:00|6754.5|6739.5|6755.8|6740.8|6756|6741|6752.1|6737.1|5
1746781500000|2025-05-09 09:05:00|6756.8|6741.8|6758.5|6743.5|6763.6|6748.6|6756.8|6741.8|32
1746781800000|2025-05-09 09:10:00|6759|6744|6761.3|6746.3|6766.3|6751.3|6757.5|6742.5|48
1746782100000|2025-05-09 09:15:00|6761.1|6746.1|6760|6745|6761.1|6746.1|6758.5|6743.5|3
1746782400000|2025-05-09 09:20:00|6760.3|6745.3|6764.3|6749.3|6768.7|6753.7|6760|6745|23
1746782700000|2025-05-09 09:25:00|6764|6749|6764.7|6749.7|6766.2|6751.2|6760|6745|51
1746783000000|2025-05-09 09:30:00|6764.8|6749.8|6768.2|6753.2|6771.5|6756.5|6764.4|6749.4|24
1746783300000|2025-05-09 09:35:00|6766.4|6751.4|6765.9|6750.9|6770|6755|6764.7|6749.7|23
1746783600000|2025-05-09 09:40:00|6767.4|6752.4|6765.7|6750.7|6769.6|6754.6|6765.7|6750.7|6
1746783900000|2025-05-09 09:45:00|6766.1|6751.1|6762.6|6747.6|6766.4|6751.4|6761.7|6746.7|17
1746784200000|2025-05-09 09:50:00|6761.4|6746.4|6762.1|6747.1|6763.6|6748.6|6761.4|6746.4|12
1746784500000|2025-05-09 09:55:00|6762.6|6747.6|6761.9|6746.9|6763.3|6748.3|6758.1|6743.1|20
1746784800000|2025-05-09 10:00:00|6761.8|6746.8|6761.4|6746.4|6763.8|6748.8|6760.8|6745.8|4
1746785100000|2025-05-09 10:05:00|6763.3|6748.3|6763.4|6748.4|6763.4|6748.4|6761.9|6746.9|2
1746785400000|2025-05-09 10:10:00|6763.3|6748.3|6768|6753|6769.8|6754.8|6763.3|6748.3|56
1746785700000|2025-05-09 10:15:00|6768.5|6753.5|6765|6750|6768.5|6753.5|6765|6750|11
1746786000000|2025-05-09 10:20:00|6764.3|6749.3|6762.3|6747.3|6764.3|6749.3|6761.5|6746.5|3
1746786300000|2025-05-09 10:25:00|6761.5|6746.5|6768.8|6753.8|6769.8|6754.8|6761.5|6746.5|24
1746786600000|2025-05-09 10:30:00|6768.7|6753.7|6768.7|6753.7|6771.1|6756.1|6768.3|6753.3|7
1746786900000|2025-05-09 10:35:00|6769|6754|6782.4|6767.4|6783.2|6768.2|6769|6754|111
1746787200000|2025-05-09 10:40:00|6781.9|6766.9|6786.2|6771.2|6792.9|6777.9|6781.4|6766.4|247
1746787500000|2025-05-09 10:45:00|6786.1|6771.1|6776|6761|6786.1|6771.1|6776|6761|39
1746787800000|2025-05-09 10:50:00|6776.1|6761.1|6772.4|6757.4|6778.4|6763.4|6770|6755|42
1746788100000|2025-05-09 10:55:00|6774.4|6759.4|6771.4|6756.4|6774.9|6759.9|6767.9|6752.9|10
1746788400000|2025-05-09 11:00:00|6771.9|6756.9|6779.9|6764.9|6780.7|6765.7|6771.5|6756.5|50
1746788700000|2025-05-09 11:05:00|6777.4|6762.4|6777.6|6762.6|6779.6|6764.6|6775.3|6760.3|11
1746789000000|2025-05-09 11:10:00|6775.9|6760.9|6777.4|6762.4|6778.9|6763.9|6775.8|6760.8|3
1746789300000|2025-05-09 11:15:00|6777.3|6762.3|6782.3|6767.3|6784.3|6769.3|6776.3|6761.3|18
1746789600000|2025-05-09 11:20:00|6782.1|6767.1|6782|6767|6783.1|6768.1|6777.6|6762.6|13
1746789900000|2025-05-09 11:25:00|6782.8|6767.8|6779.6|6764.6|6785|6770|6773.3|6758.3|10
1746790200000|2025-05-09 11:30:00|6779.1|6764.1|6781.8|6766.8|6783.3|6768.3|6777.3|6762.3|18
1746790500000|2025-05-09 11:35:00|6781.5|6766.5|6778|6763|6784|6769|6777|6762|16
1746790800000|2025-05-09 11:40:00|6777.8|6762.8|6782.7|6767.7|6786|6771|6777.2|6762.2|22
1746791100000|2025-05-09 11:45:00|6783.2|6768.2|6783.9|6768.9|6785.2|6770.2|6782.5|6767.5|9
1746791400000|2025-05-09 11:50:00|6782.8|6767.8|6785.4|6770.4|6791.5|6776.5|6781.8|6766.8|82
1746791700000|2025-05-09 11:55:00|6785.5|6770.5|6788.1|6773.1|6790.2|6775.2|6785.4|6770.4|52
1746792000000|2025-05-09 12:00:00|6787.7|6772.7|6775.2|6760.2|6787.7|6772.7|6770.4|6755.4|134
1746792300000|2025-05-09 12:05:00|6775.4|6760.4|6767.5|6752.5|6777.5|6762.5|6763|6748|114
1746792600000|2025-05-09 12:10:00|6766.9|6751.9|6778.7|6763.7|6780.4|6765.4|6766.9|6751.9|63
1746792900000|2025-05-09 12:15:00|6779.1|6764.1|6772.7|6757.7|6779.2|6764.2|6770.7|6755.7|115
1746793200000|2025-05-09 12:20:00|6773.1|6758.1|6768.8|6753.8|6778.4|6763.4|6765.1|6750.1|82
1746793500000|2025-05-09 12:25:00|6768.9|6753.9|6766.3|6751.3|6770.9|6755.9|6760.6|6745.6|55
1746793800000|2025-05-09 12:30:00|6766.4|6751.4|6756.9|6741.9|6768.1|6753.1|6755.8|6740.8|118
1746794100000|2025-05-09 12:35:00|6757.9|6742.9|6753.6|6738.6|6761.3|6746.3|6750.2|6735.2|60
1746794400000|2025-05-09 12:40:00|6752.3|6737.3|6752.9|6737.9|6753.8|6738.8|6745.9|6730.9|65
1746794700000|2025-05-09 12:45:00|6751.3|6736.3|6746.9|6731.9|6753|6738|6746.1|6731.1|42
1746795000000|2025-05-09 12:50:00|6747|6732|6741.3|6726.3|6748.6|6733.6|6737.4|6722.4|79
1746795300000|2025-05-09 12:55:00|6742.1|6727.1|6742.1|6727.1|6743.3|6728.3|6736|6721|29
1746795600000|2025-05-09 13:00:00|6742.3|6727.3|6729.3|6714.3|6742.3|6727.3|6728.3|6713.3|82
1746795900000|2025-05-09 13:05:00|6729|6714|6723.8|6708.8|6729|6714|6723|6708|181
1746796200000|2025-05-09 13:10:00|6723.1|6708.1|6726.8|6711.8|6728.7|6713.7|6722.8|6707.8|60
1746796500000|2025-05-09 13:15:00|6726.5|6711.5|6735.4|6720.4|6738.4|6723.4|6726.5|6711.5|125
1746796800000|2025-05-09 13:20:00|6735|6720|6737|6722|6738.9|6723.9|6735|6720|40
1746797100000|2025-05-09 13:25:00|6737.2|6722.2|6735.7|6720.7|6743|6728|6735.2|6720.2|101
1746797400000|2025-05-09 13:30:00|6735.2|6720.2|6760.4|6745.4|6760.4|6745.4|6735.2|6720.2|314
1746797700000|2025-05-09 13:35:00|6761.1|6746.1|6762.8|6747.8|6764.1|6749.1|6758.9|6743.9|141
1746798000000|2025-05-09 13:40:00|6762.4|6747.4|6767|6752|6769|6754|6759|6744|114
1746798300000|2025-05-09 13:45:00|6766.6|6751.6|6765|6750|6769|6754|6762.6|6747.6|103
1746798600000|2025-05-09 13:50:00|6765.5|6750.5|6759|6744|6766|6751|6757.5|6742.5|64
1746798900000|2025-05-09 13:55:00|6758.7|6743.7|6752.7|6737.7|6765.2|6750.2|6752.7|6737.7|238
1746799200000|2025-05-09 14:00:00|6753.8|6738.8|6739.8|6724.8|6754.2|6739.2|6739.1|6724.1|139
1746799500000|2025-05-09 14:05:00|6739.7|6724.7|6729.7|6714.7|6743.5|6728.5|6726.7|6711.7|168
1746799800000|2025-05-09 14:10:00|6729.3|6714.3|6721|6706|6732.3|6717.3|6721|6706|114
1746800100000|2025-05-09 14:15:00|6720.7|6705.7|6720.2|6705.2|6724.8|6709.8|6716.7|6701.7|138
1746800400000|2025-05-09 14:20:00|6719.3|6704.3|6719.7|6704.7|6720.7|6705.7|6715.5|6700.5|164
1746800700000|2025-05-09 14:25:00|6719.5|6704.5|6718.5|6703.5|6720.5|6705.5|6714.9|6699.9|110
1746801000000|2025-05-09 14:30:00|6718.7|6703.7|6721.7|6706.7|6724.7|6709.7|6717.2|6702.2|117
1746801300000|2025-05-09 14:35:00|6723.2|6708.2|6731.9|6716.9|6734.6|6719.6|6720.2|6705.2|140
1746801600000|2025-05-09 14:40:00|6732.4|6717.4|6738.4|6723.4|6744.4|6729.4|6730.6|6715.6|122
1746801900000|2025-05-09 14:45:00|6738.1|6723.1|6753.6|6738.6|6757|6742|6737.6|6722.6|215
1746802200000|2025-05-09 14:50:00|6753.1|6738.1|6746.1|6731.1|6757.3|6742.3|6744.4|6729.4|181
1746802500000|2025-05-09 14:55:00|6746.4|6731.4|6749.3|6734.3|6758.3|6743.3|6744.9|6729.9|130
1746802800000|2025-05-09 15:00:00|6748.3|6733.3|6753.3|6738.3|6756.5|6741.5|6744.9|6729.9|80
1746803100000|2025-05-09 15:05:00|6753.1|6738.1|6746.5|6731.5|6758.3|6743.3|6746|6731|152
1746803400000|2025-05-09 15:10:00|6745.8|6730.8|6742.8|6727.8|6746.1|6731.1|6742|6727|52
1746803700000|2025-05-09 15:15:00|6742.6|6727.6|6747.8|6732.8|6749.3|6734.3|6740.8|6725.8|94
1746804000000|2025-05-09 15:20:00|6748.2|6733.2|6751.9|6736.9|6753.7|6738.7|6743.5|6728.5|174
1746804300000|2025-05-09 15:25:00|6749.7|6734.7|6758.9|6743.9|6759.9|6744.9|6749.7|6734.7|119
1746804600000|2025-05-09 15:30:00|6759.2|6744.2|6766.2|6751.2|6768.4|6753.4|6758.9|6743.9|258
1746804900000|2025-05-09 15:35:00|6766.6|6751.6|6759.6|6744.6|6766.9|6751.9|6755.2|6740.2|138
1746805200000|2025-05-09 15:40:00|6759.9|6744.9|6766.2|6751.2|6766.6|6751.6|6757.9|6742.9|89
1746805500000|2025-05-09 15:45:00|6766.1|6751.1|6760.6|6745.6|6766.1|6751.1|6758.1|6743.1|91
1746805800000|2025-05-09 15:50:00|6761.2|6746.2|6756.9|6741.9|6761.6|6746.6|6755.6|6740.6|98
1746806100000|2025-05-09 15:55:00|6757.1|6742.1|6762.1|6747.1|6767.6|6752.6|6756.9|6741.9|107
1746806400000|2025-05-09 16:00:00|6762.4|6747.4|6760.8|6745.8|6765.1|6750.1|6756.8|6741.8|227
1746806700000|2025-05-09 16:05:00|6760.3|6745.3|6756.6|6741.6|6761.6|6746.6|6755.6|6740.6|78
1746807000000|2025-05-09 16:10:00|6756.3|6741.3|6751.4|6736.4|6756.3|6741.3|6749.8|6734.8|90
1746807300000|2025-05-09 16:15:00|6750.6|6735.6|6749|6734|6751.3|6736.3|6745.5|6730.5|109
1746807600000|2025-05-09 16:20:00|6748.8|6733.8|6750.1|6735.1|6750.5|6735.5|6746|6731|49
1746807900000|2025-05-09 16:25:00|6750.3|6735.3|6745.7|6730.7|6750.6|6735.6|6745.3|6730.3|59
1746808200000|2025-05-09 16:30:00|6745.3|6730.3|6745.7|6730.7|6747|6732|6743.3|6728.3|48
1746808500000|2025-05-09 16:35:00|6745.8|6730.8|6748|6733|6748.8|6733.8|6745.8|6730.8|60
1746808800000|2025-05-09 16:40:00|6747.5|6732.5|6740.3|6725.3|6749.2|6734.2|6740.3|6725.3|61
1746809100000|2025-05-09 16:45:00|6740|6725|6742.7|6727.7|6747.4|6732.4|6739.7|6724.7|114
1746809400000|2025-05-09 16:50:00|6742.9|6727.9|6748|6733|6749.7|6734.7|6742.9|6727.9|131
1746809700000|2025-05-09 16:55:00|6748.1|6733.1|6744.7|6729.7|6748.1|6733.1|6742.7|6727.7|42
1746810000000|2025-05-09 17:00:00|6744.9|6729.9|6748.4|6733.4|6749.4|6734.4|6744.4|6729.4|82
1746810300000|2025-05-09 17:05:00|6748.1|6733.1|6744.6|6729.6|6748.1|6733.1|6743.1|6728.1|54
1746810600000|2025-05-09 17:10:00|6744.2|6729.2|6745.1|6730.1|6745.2|6730.2|6743.2|6728.2|56
1746810900000|2025-05-09 17:15:00|6744.6|6729.6|6741.4|6726.4|6745.1|6730.1|6741.1|6726.1|130
1746811200000|2025-05-09 17:20:00|6741.3|6726.3|6745.4|6730.4|6747.9|6732.9|6741.3|6726.3|144
1746811500000|2025-05-09 17:25:00|6744.6|6729.6|6745.1|6730.1|6746.1|6731.1|6744.1|6729.1|49
1746811800000|2025-05-09 17:30:00|6744.3|6729.3|6740.8|6725.8|6744.6|6729.6|6740.3|6725.3|61
1746812100000|2025-05-09 17:35:00|6741.8|6726.8|6739.6|6724.6|6743|6728|6738.8|6723.8|49
1746812400000|2025-05-09 17:40:00|6739.3|6724.3|6733.3|6718.3|6739.3|6724.3|6733.1|6718.1|69
1746812700000|2025-05-09 17:45:00|6733|6718|6733.8|6718.8|6734.8|6719.8|6731.1|6716.1|50
1746813000000|2025-05-09 17:50:00|6734.7|6719.7|6734.5|6719.5|6736.5|6721.5|6732.3|6717.3|65
1746813300000|2025-05-09 17:55:00|6734.8|6719.8|6732.7|6717.7|6734.8|6719.8|6731.2|6716.2|90
1746813600000|2025-05-09 18:00:00|6732.5|6717.5|6727.8|6712.8|6732.7|6717.7|6726.2|6711.2|121
1746813900000|2025-05-09 18:05:00|6727.3|6712.3|6730.4|6715.4|6731.5|6716.5|6725.8|6710.8|207
1746814200000|2025-05-09 18:10:00|6730.9|6715.9|6741.9|6726.9|6742.2|6727.2|6724.9|6709.9|994
1746814500000|2025-05-09 18:15:00|6742.2|6727.2|6749|6734|6752.7|6737.7|6740.9|6725.9|380
1747011600000|2025-05-12 01:00:00|6865.5|6850.5|6861.9|6846.9|6877.4|6862.4|6859.2|6844.2|154
1747011900000|2025-05-12 01:05:00|6862.1|6847.1|6843.5|6828.5|6870.1|6855.1|6842.8|6827.8|63
1747012200000|2025-05-12 01:10:00|6843.8|6828.8|6833.1|6818.1|6849.5|6834.5|6832.4|6817.4|68
1747012500000|2025-05-12 01:15:00|6832.9|6817.9|6841.1|6826.1|6841.9|6826.9|6829.3|6814.3|46
1747012800000|2025-05-12 01:20:00|6839.4|6824.4|6837.4|6822.4|6839.4|6824.4|6832.1|6817.1|58
1747013100000|2025-05-12 01:25:00|6837.2|6822.2|6835.6|6820.6|6840.7|6825.7|6830.5|6815.5|69
1747013400000|2025-05-12 01:30:00|6836.3|6821.3|6837.8|6822.8|6842.1|6827.1|6831.6|6816.6|57
1747013700000|2025-05-12 01:35:00|6837.6|6822.6|6833.4|6818.4|6839.6|6824.6|6829.6|6814.6|30
1747014000000|2025-05-12 01:40:00|6833.6|6818.6|6840.5|6825.5|6844.7|6829.7|6833.6|6818.6|21
1747014300000|2025-05-12 01:45:00|6840.6|6825.6|6843.3|6828.3|6844.5|6829.5|6837.1|6822.1|19
1747014600000|2025-05-12 01:50:00|6841.7|6826.7|6845.6|6830.6|6845.6|6830.6|6837.6|6822.6|34
1747014900000|2025-05-12 01:55:00|6845.8|6830.8|6851.3|6836.3|6854.3|6839.3|6842.6|6827.6|53
1747015200000|2025-05-12 02:00:00|6851.1|6836.1|6853.1|6838.1|6854.8|6839.8|6848.3|6833.3|22
1747015500000|2025-05-12 02:05:00|6853.8|6838.8|6858|6843|6861.5|6846.5|6848.3|6833.3|36
1747015800000|2025-05-12 02:10:00|6859.8|6844.8|6856.5|6841.5|6860.8|6845.8|6855|6840|12
1747016100000|2025-05-12 02:15:00|6856.8|6841.8|6850.7|6835.7|6856.8|6841.8|6848|6833|8
1747016400000|2025-05-12 02:20:00|6852|6837|6858.2|6843.2|6858.2|6843.2|6851.2|6836.2|36
1747016700000|2025-05-12 02:25:00|6857.6|6842.6|6857.2|6842.2|6858.1|6843.1|6853.4|6838.4|39
1747017000000|2025-05-12 02:30:00|6856.7|6841.7|6858.9|6843.9|6862.6|6847.6|6856.3|6841.3|55
1747017300000|2025-05-12 02:35:00|6858.6|6843.6|6856.6|6841.6|6859.8|6844.8|6856.1|6841.1|7
1747017600000|2025-05-12 02:40:00|6856.1|6841.1|6860.3|6845.3|6861.3|6846.3|6854.6|6839.6|14
1747017900000|2025-05-12 02:45:00|6860.1|6845.1|6848.9|6833.9|6861.5|6846.5|6846.6|6831.6|89
1747018200000|2025-05-12 02:50:00|6848.5|6833.5|6854.6|6839.6|6855|6840|6848.1|6833.1|24
1747018500000|2025-05-12 02:55:00|6855|6840|6854.7|6839.7|6855.1|6840.1|6851.5|6836.5|24
1747018800000|2025-05-12 03:00:00|6854.9|6839.9|6858.8|6843.8|6860.7|6845.7|6854.9|6839.9|15
1747019100000|2025-05-12 03:05:00|6858.2|6843.2|6850.4|6835.4|6860.5|6845.5|6849.8|6834.8|16
1747019400000|2025-05-12 03:10:00|6852.7|6837.7|6855.9|6840.9|6855.9|6840.9|6851.5|6836.5|21
1747019700000|2025-05-12 03:15:00|6855.2|6840.2|6851.2|6836.2|6855.7|6840.7|6851.2|6836.2|9
1747020000000|2025-05-12 03:20:00|6850.9|6835.9|6854.9|6839.9|6856.1|6841.1|6848.7|6833.7|30
1747020300000|2025-05-12 03:25:00|6854.8|6839.8|6853.3|6838.3|6856.1|6841.1|6851.6|6836.6|5
1747020600000|2025-05-12 03:30:00|6853.5|6838.5|6850.8|6835.8|6853.5|6838.5|6849.8|6834.8|18
1747020900000|2025-05-12 03:35:00|6851.3|6836.3|6854.5|6839.5|6855.8|6840.8|6851.3|6836.3|6
1747021200000|2025-05-12 03:40:00|6853.7|6838.7|6848.9|6833.9|6853.7|6838.7|6848.9|6833.9|4
1747021500000|2025-05-12 03:45:00|6849|6834|6849.2|6834.2|6852.4|6837.4|6849|6834|12
1747021800000|2025-05-12 03:50:00|6849.6|6834.6|6841.6|6826.6|6849.6|6834.6|6841.2|6826.2|6
1747022100000|2025-05-12 03:55:00|6841.2|6826.2|6840.3|6825.3|6843.4|6828.4|6840.3|6825.3|6
1747022400000|2025-05-12 04:00:00|6839.9|6824.9|6834|6819|6839.9|6824.9|6834|6819|9
1747022700000|2025-05-12 04:05:00|6833.3|6818.3|6832.5|6817.5|6833.3|6818.3|6829.1|6814.1|9
1747023000000|2025-05-12 04:10:00|6832|6817|6830.5|6815.5|6832|6817|6830.5|6815.5|0
1747023300000|2025-05-12 04:15:00|6830.8|6815.8|6830.1|6815.1|6830.8|6815.8|6829|6814|3
1747023600000|2025-05-12 04:20:00|6830.4|6815.4|6832.9|6817.9|6834.4|6819.4|6830.4|6815.4|18
1747023900000|2025-05-12 04:25:00|6833|6818|6834.3|6819.3|6834.6|6819.6|6832.3|6817.3|0
1747024200000|2025-05-12 04:30:00|6833.3|6818.3|6830.3|6815.3|6833.8|6818.8|6829.3|6814.3|9
1747024500000|2025-05-12 04:35:00|6830.9|6815.9|6829.8|6814.8|6831.5|6816.5|6829.8|6814.8|5
1747024800000|2025-05-12 04:40:00|6830.1|6815.1|6830.8|6815.8|6832.1|6817.1|6830.1|6815.1|3
1747025100000|2025-05-12 04:45:00|6831.1|6816.1|6830.7|6815.7|6831.3|6816.3|6830.5|6815.5|2
1747025400000|2025-05-12 04:50:00|6830.2|6815.2|6830.8|6815.8|6830.8|6815.8|6828|6813|3
1747025700000|2025-05-12 04:55:00|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|6830.2|6815.2|0
1747026000000|2025-05-12 05:00:00|6830.2|6815.2|6828.5|6813.5|6830.2|6815.2|6828.5|6813.5|0
1747026300000|2025-05-12 05:05:00|6828.9|6813.9|6829.7|6814.7|6830.2|6815.2|6828.7|6813.7|1
1747026600000|2025-05-12 05:10:00|6830.1|6815.1|6829.6|6814.6|6830.1|6815.1|6827.7|6812.7|2
1747026900000|2025-05-12 05:15:00|6829.2|6814.2|6829.9|6814.9|6829.9|6814.9|6825.7|6810.7|8
1747027200000|2025-05-12 05:20:00|6830.7|6815.7|6828.1|6813.1|6831.1|6816.1|6827.6|6812.6|1
1747027500000|2025-05-12 05:25:00|6827.5|6812.5|6827.8|6812.8|6828.1|6813.1|6827.1|6812.1|1
1747027800000|2025-05-12 05:30:00|6828|6813|6840.6|6825.6|6840.6|6825.6|6828|6813|25
1747028100000|2025-05-12 05:35:00|6840.4|6825.4|6852.6|6837.6|6852.6|6837.6|6838.3|6823.3|13
1747028400000|2025-05-12 05:40:00|6852.4|6837.4|6853.8|6838.8|6856.1|6841.1|6851.3|6836.3|8
1747028700000|2025-05-12 05:45:00|6852.8|6837.8|6843.3|6828.3|6853.3|6838.3|6838.8|6823.8|13
1747029000000|2025-05-12 05:50:00|6843|6828|6833.7|6818.7|6843.6|6828.6|6830.6|6815.6|46
1747029300000|2025-05-12 05:55:00|6833.9|6818.9|6834.7|6819.7|6834.7|6819.7|6828.4|6813.4|15
1747029600000|2025-05-12 06:00:00|6834.4|6819.4|6835.9|6820.9|6836|6821|6832.9|6817.9|6
1747029900000|2025-05-12 06:05:00|6835.7|6820.7|6835.6|6820.6|6836.4|6821.4|6834.9|6819.9|42
1747030200000|2025-05-12 06:10:00|6835.2|6820.2|6833.6|6818.6|6835.2|6820.2|6832.9|6817.9|1
1747030500000|2025-05-12 06:15:00|6833.4|6818.4|6832.9|6817.9|6833.4|6818.4|6829.6|6814.6|20
1747030800000|2025-05-12 06:20:00|6831.8|6816.8|6835.9|6820.9|6835.9|6820.9|6830.6|6815.6|22
1747031100000|2025-05-12 06:25:00|6840.6|6825.6|6856.1|6841.1|6857.6|6842.6|6837.9|6822.9|200
1747031400000|2025-05-12 06:30:00|6854.3|6839.3|6856.8|6841.8|6857.1|6842.1|6852.8|6837.8|21
1747031700000|2025-05-12 06:35:00|6856.5|6841.5|6854.6|6839.6|6858.8|6843.8|6853.1|6838.1|20
1747032000000|2025-05-12 06:40:00|6854|6839|6840.4|6825.4|6854|6839|6840.4|6825.4|46
1747032300000|2025-05-12 06:45:00|6840.8|6825.8|6836.8|6821.8|6841.4|6826.4|6836.3|6821.3|11
1747032600000|2025-05-12 06:50:00|6836|6821|6835.4|6820.4|6836.5|6821.5|6832.3|6817.3|11
1747032900000|2025-05-12 06:55:00|6834.4|6819.4|6836.4|6821.4|6840.2|6825.2|6832.7|6817.7|36
1747033200000|2025-05-12 07:00:00|6836.1|6821.1|6856|6841|6863.8|6848.8|6836.1|6821.1|68
1747033500000|2025-05-12 07:05:00|6856.1|6841.1|6892.4|6877.4|6893.7|6878.7|6855.6|6840.6|258
1747033800000|2025-05-12 07:10:00|6892.2|6877.2|6912.3|6897.3|6918.3|6903.3|6890.7|6875.7|341
1747034100000|2025-05-12 07:15:00|6912.1|6897.1|6914.7|6899.7|6916.8|6901.8|6907|6892|98
1747034400000|2025-05-12 07:20:00|6912.9|6897.9|6908.9|6893.9|6919.6|6904.6|6903.7|6888.7|166
1747034700000|2025-05-12 07:25:00|6911.1|6896.1|6924.1|6909.1|6924.6|6909.6|6910.7|6895.7|214
1747035000000|2025-05-12 07:30:00|6923.8|6908.8|6930.1|6915.1|6932.8|6917.8|6923.8|6908.8|225
1747035300000|2025-05-12 07:35:00|6929.1|6914.1|6920|6905|6929.2|6914.2|6919|6904|174
1747035600000|2025-05-12 07:40:00|6920.3|6905.3|6919.8|6904.8|6923.2|6908.2|6911.4|6896.4|31
1747035900000|2025-05-12 07:45:00|6919.7|6904.7|6935.6|6920.6|6935.9|6920.9|6919.7|6904.7|185
1747036200000|2025-05-12 07:50:00|6934.9|6919.9|6941|6926|6942.8|6927.8|6928.8|6913.8|201
1747036500000|2025-05-12 07:55:00|6941.3|6926.3|6942.9|6927.9|6945.1|6930.1|6939.5|6924.5|130
1747036800000|2025-05-12 08:00:00|6941.7|6926.7|6941.2|6926.2|6947.1|6932.1|6938.9|6923.9|254
1747037100000|2025-05-12 08:05:00|6940.8|6925.8|6943.8|6928.8|6946.3|6931.3|6939.4|6924.4|95
1747037400000|2025-05-12 08:10:00|6944.3|6929.3|6947.2|6932.2|6952.3|6937.3|6944.3|6929.3|259
1747037700000|2025-05-12 08:15:00|6949.6|6934.6|6951.1|6936.1|6955.9|6940.9|6948.6|6933.6|187
1747038000000|2025-05-12 08:20:00|6951.5|6936.5|6945.7|6930.7|6951.5|6936.5|6941.4|6926.4|120
1747038300000|2025-05-12 08:25:00|6946.6|6931.6|6942|6927|6949.4|6934.4|6941.6|6926.6|88
1747038600000|2025-05-12 08:30:00|6942.1|6927.1|6937.4|6922.4|6944|6929|6935.4|6920.4|235
1747038900000|2025-05-12 08:35:00|6938|6923|6942.5|6927.5|6945.6|6930.6|6938|6923|105
1747039200000|2025-05-12 08:40:00|6942.7|6927.7|6941.5|6926.5|6944.1|6929.1|6939.9|6924.9|37
1747039500000|2025-05-12 08:45:00|6941.3|6926.3|6940.7|6925.7|6946.8|6931.8|6939.2|6924.2|66
1747039800000|2025-05-12 08:50:00|6940.5|6925.5|6929.6|6914.6|6942.7|6927.7|6924.3|6909.3|150
1747040100000|2025-05-12 08:55:00|6929.1|6914.1|6930.1|6915.1|6933.8|6918.8|6924.4|6909.4|75
1747040400000|2025-05-12 09:00:00|6929.9|6914.9|6931.3|6916.3|6936.2|6921.2|6929|6914|68
1747040700000|2025-05-12 09:05:00|6931.6|6916.6|6928.2|6913.2|6936.4|6921.4|6925.9|6910.9|149
1747041000000|2025-05-12 09:10:00|6928.5|6913.5|6927.4|6912.4|6935.1|6920.1|6927.4|6912.4|122
1747041300000|2025-05-12 09:15:00|6927.8|6912.8|6929.2|6914.2|6934.2|6919.2|6927|6912|77
1747041600000|2025-05-12 09:20:00|6929.8|6914.8|6939.1|6924.1|6941|6926|6929.4|6914.4|63
1747041900000|2025-05-12 09:25:00|6939.3|6924.3|6940.8|6925.8|6942|6927|6938.6|6923.6|64
1747042200000|2025-05-12 09:30:00|6941|6926|6936.3|6921.3|6942.5|6927.5|6931.9|6916.9|85
1747042500000|2025-05-12 09:35:00|6936.5|6921.5|6919.2|6904.2|6936.7|6921.7|6917.4|6902.4|80
1747042800000|2025-05-12 09:40:00|6918.9|6903.9|6914.8|6899.8|6920.3|6905.3|6913.6|6898.6|72
1747043100000|2025-05-12 09:45:00|6915.1|6900.1|6913.4|6898.4|6917.9|6902.9|6913.1|6898.1|33
1747043400000|2025-05-12 09:50:00|6913.8|6898.8|6916.1|6901.1|6917.5|6902.5|6913.8|6898.8|47
1747043700000|2025-05-12 09:55:00|6916.7|6901.7|6902.2|6887.2|6916.9|6901.9|6898.2|6883.2|58
1747044000000|2025-05-12 10:00:00|6902.4|6887.4|6897.6|6882.6|6902.4|6887.4|6887.4|6872.4|111
1747044300000|2025-05-12 10:05:00|6898.9|6883.9|6901.1|6886.1|6906.3|6891.3|6898.6|6883.6|34
1747044600000|2025-05-12 10:10:00|6901.3|6886.3|6890.7|6875.7|6901.7|6886.7|6887.5|6872.5|48
1747044900000|2025-05-12 10:15:00|6890.3|6875.3|6902.9|6887.9|6903.9|6888.9|6890|6875|149
1747045200000|2025-05-12 10:20:00|6900.4|6885.4|6901.7|6886.7|6901.7|6886.7|6893.6|6878.6|49
1747045500000|2025-05-12 10:25:00|6901.5|6886.5|6896.6|6881.6|6902.2|6887.2|6894.4|6879.4|49
1747045800000|2025-05-12 10:30:00|6896.7|6881.7|6899.4|6884.4|6899.5|6884.5|6890.6|6875.6|28
1747046100000|2025-05-12 10:35:00|6899.2|6884.2|6898.2|6883.2|6900|6885|6894.8|6879.8|25
1747046400000|2025-05-12 10:40:00|6898.7|6883.7|6902.2|6887.2|6905.9|6890.9|6898.7|6883.7|30
1747046700000|2025-05-12 10:45:00|6902.8|6887.8|6895.4|6880.4|6905.9|6890.9|6892|6877|50
1747047000000|2025-05-12 10:50:00|6896.4|6881.4|6897.9|6882.9|6898.7|6883.7|6896.1|6881.1|8
1747047300000|2025-05-12 10:55:00|6898.1|6883.1|6898.1|6883.1|6899.6|6884.6|6892.5|6877.5|45
1747047600000|2025-05-12 11:00:00|6896.2|6881.2|6910.4|6895.4|6912|6897|6896.2|6881.2|76
1747047900000|2025-05-12 11:05:00|6910.1|6895.1|6906.8|6891.8|6910.1|6895.1|6899.8|6884.8|142
1747048200000|2025-05-12 11:10:00|6906.5|6891.5|6896.8|6881.8|6909.1|6894.1|6893.2|6878.2|80
1747048500000|2025-05-12 11:15:00|6896.5|6881.5|6877.3|6862.3|6896.5|6881.5|6877.3|6862.3|56
1747048800000|2025-05-12 11:20:00|6877.2|6862.2|6877.1|6862.1|6879.6|6864.6|6868.7|6853.7|33
1747049100000|2025-05-12 11:25:00|6878.1|6863.1|6891.9|6876.9|6893.3|6878.3|6876.5|6861.5|26
1747049400000|2025-05-12 11:30:00|6890.9|6875.9|6891.3|6876.3|6894.4|6879.4|6886.4|6871.4|12
1747049700000|2025-05-12 11:35:00|6891|6876|6889.8|6874.8|6894|6879|6887.5|6872.5|14
1747050000000|2025-05-12 11:40:00|6889.5|6874.5|6886.9|6871.9|6892.3|6877.3|6886.7|6871.7|25
1747050300000|2025-05-12 11:45:00|6887.3|6872.3|6884.3|6869.3|6891.5|6876.5|6881.6|6866.6|16
1747050600000|2025-05-12 11:50:00|6885.1|6870.1|6872.4|6857.4|6886.3|6871.3|6871.4|6856.4|25
1747050900000|2025-05-12 11:55:00|6873.6|6858.6|6879.9|6864.9|6884.6|6869.6|6873.6|6858.6|19
1747051200000|2025-05-12 12:00:00|6881.8|6866.8|6873.1|6858.1|6889.8|6874.8|6871.6|6856.6|266
1747051500000|2025-05-12 12:05:00|6872.9|6857.9|6884|6869|6888.2|6873.2|6872.9|6857.9|42
1747051800000|2025-05-12 12:10:00|6884.2|6869.2|6884.6|6869.6|6889.2|6874.2|6881.4|6866.4|76
1747052100000|2025-05-12 12:15:00|6886.3|6871.3|6878.4|6863.4|6892.4|6877.4|6878.3|6863.3|63
1747052400000|2025-05-12 12:20:00|6877.8|6862.8|6867.4|6852.4|6878.8|6863.8|6864.5|6849.5|89
1747052700000|2025-05-12 12:25:00|6871.2|6856.2|6869.8|6854.8|6872.6|6857.6|6864.1|6849.1|47
1747053000000|2025-05-12 12:30:00|6867.1|6852.1|6869.6|6854.6|6870.8|6855.8|6864.2|6849.2|62
1747053300000|2025-05-12 12:35:00|6869.8|6854.8|6873.3|6858.3|6879.7|6864.7|6866.5|6851.5|211
1747053600000|2025-05-12 12:40:00|6872.3|6857.3|6875.1|6860.1|6878.7|6863.7|6870.8|6855.8|63
1747053900000|2025-05-12 12:45:00|6874.5|6859.5|6873|6858|6878.1|6863.1|6868.9|6853.9|80
1747054200000|2025-05-12 12:50:00|6873.5|6858.5|6872.8|6857.8|6877.9|6862.9|6872.8|6857.8|25
1747054500000|2025-05-12 12:55:00|6873|6858|6883.2|6868.2|6886.8|6871.8|6872.8|6857.8|178
1747054800000|2025-05-12 13:00:00|6882|6867|6885.6|6870.6|6887.5|6872.5|6868.9|6853.9|117
1747055100000|2025-05-12 13:05:00|6885.4|6870.4|6887.1|6872.1|6892.3|6877.3|6884.8|6869.8|95
1747055400000|2025-05-12 13:10:00|6886.8|6871.8|6888.9|6873.9|6889.4|6874.4|6886.6|6871.6|81
1747055700000|2025-05-12 13:15:00|6888.7|6873.7|6893.5|6878.5|6893.7|6878.7|6883.5|6868.5|104
1747056000000|2025-05-12 13:20:00|6892.4|6877.4|6897.4|6882.4|6897.4|6882.4|6890.4|6875.4|119
1747056300000|2025-05-12 13:25:00|6896.7|6881.7|6897.7|6882.7|6901.3|6886.3|6892.1|6877.1|123
1747056600000|2025-05-12 13:30:00|6897.1|6882.1|6908|6893|6909.8|6894.8|6891.3|6876.3|285
1747056900000|2025-05-12 13:35:00|6908.5|6893.5|6916.3|6901.3|6923.9|6908.9|6908.5|6893.5|359
1747057200000|2025-05-12 13:40:00|6916.2|6901.2|6908.4|6893.4|6916.2|6901.2|6903.4|6888.4|202
1747057500000|2025-05-12 13:45:00|6908.7|6893.7|6896.9|6881.9|6908.7|6893.7|6895|6880|148
1747057800000|2025-05-12 13:50:00|6897.2|6882.2|6900.6|6885.6|6901.1|6886.1|6891.4|6876.4|64
1747058100000|2025-05-12 13:55:00|6900.4|6885.4|6895.3|6880.3|6901.3|6886.3|6894.1|6879.1|116
1747058400000|2025-05-12 14:00:00|6894.9|6879.9|6893.5|6878.5|6896.7|6881.7|6889.3|6874.3|131
1747058700000|2025-05-12 14:05:00|6892.9|6877.9|6892.5|6877.5|6893|6878|6887.1|6872.1|112
1747059000000|2025-05-12 14:10:00|6892.7|6877.7|6882.5|6867.5|6892.7|6877.7|6880.3|6865.3|99
1747059300000|2025-05-12 14:15:00|6883|6868|6869.7|6854.7|6885.8|6870.8|6869.7|6854.7|188
1747059600000|2025-05-12 14:20:00|6867.2|6852.2|6858|6843|6871.6|6856.6|6852.6|6837.6|131
1747059900000|2025-05-12 14:25:00|6858.2|6843.2|6846.4|6831.4|6858.4|6843.4|6839.2|6824.2|129
1747060200000|2025-05-12 14:30:00|6844.8|6829.8|6850.5|6835.5|6858.7|6843.7|6838.9|6823.9|332
1747060500000|2025-05-12 14:35:00|6850.6|6835.6|6845.2|6830.2|6850.9|6835.9|6833.1|6818.1|150
1747060800000|2025-05-12 14:40:00|6844.8|6829.8|6836.2|6821.2|6845.5|6830.5|6834.8|6819.8|176
1747061100000|2025-05-12 14:45:00|6836|6821|6842.7|6827.7|6843.2|6828.2|6832.4|6817.4|177
1747061400000|2025-05-12 14:50:00|6843.4|6828.4|6843.4|6828.4|6848.4|6833.4|6838|6823|181
1747061700000|2025-05-12 14:55:00|6843.8|6828.8|6824.4|6809.4|6844.1|6829.1|6815.3|6800.3|245
1747062000000|2025-05-12 15:00:00|6823.6|6808.6|6814.7|6799.7|6828.2|6813.2|6808|6793|304
1747062300000|2025-05-12 15:05:00|6814.4|6799.4|6819.7|6804.7|6823.8|6808.8|6813.5|6798.5|187
1747062600000|2025-05-12 15:10:00|6819.2|6804.2|6823|6808|6823.7|6808.7|6813.9|6798.9|142
1747062900000|2025-05-12 15:15:00|6822.7|6807.7|6812.6|6797.6|6824.3|6809.3|6810.7|6795.7|178
1747063200000|2025-05-12 15:20:00|6812.4|6797.4|6814.1|6799.1|6821.6|6806.6|6811.1|6796.1|116
1747063500000|2025-05-12 15:25:00|6813.9|6798.9|6814.1|6799.1|6817.6|6802.6|6811|6796|146
1747063800000|2025-05-12 15:30:00|6813.5|6798.5|6808.3|6793.3|6817.9|6802.9|6802.7|6787.7|161
1747064100000|2025-05-12 15:35:00|6808|6793|6819.2|6804.2|6828|6813|6804.5|6789.5|170
1747064400000|2025-05-12 15:40:00|6818.4|6803.4|6814.1|6799.1|6820.7|6805.7|6811.7|6796.7|108
1747064700000|2025-05-12 15:45:00|6813.7|6798.7|6825.5|6810.5|6829.8|6814.8|6813.1|6798.1|105
1747065000000|2025-05-12 15:50:00|6826.6|6811.6|6822.3|6807.3|6828.8|6813.8|6819.3|6804.3|117
1747065300000|2025-05-12 15:55:00|6822.5|6807.5|6829.8|6814.8|6830.5|6815.5|6814.1|6799.1|126
1747065600000|2025-05-12 16:00:00|6827.9|6812.9|6794|6779|6840|6825|6793.7|6778.7|421
1747065900000|2025-05-12 16:05:00|6794.2|6779.2|6803.1|6788.1|6807.2|6792.2|6790.8|6775.8|239
1747066200000|2025-05-12 16:10:00|6803.2|6788.2|6798.1|6783.1|6812|6797|6796.6|6781.6|167
1747066500000|2025-05-12 16:15:00|6797.7|6782.7|6782.1|6767.1|6800.3|6785.3|6780.3|6765.3|264
1747066800000|2025-05-12 16:20:00|6782|6767|6788.5|6773.5|6796.2|6781.2|6774|6759|255
1747067100000|2025-05-12 16:25:00|6788.8|6773.8|6785.4|6770.4|6794.8|6779.8|6783|6768|114
1747067400000|2025-05-12 16:30:00|6785|6770|6780.4|6765.4|6789.9|6774.9|6778.4|6763.4|90
1747067700000|2025-05-12 16:35:00|6780.7|6765.7|6782.3|6767.3|6785.8|6770.8|6777.7|6762.7|157
1747068000000|2025-05-12 16:40:00|6782.4|6767.4|6775.7|6760.7|6782.4|6767.4|6773.8|6758.8|151
1747068300000|2025-05-12 16:45:00|6777.5|6762.5|6776.7|6761.7|6780.6|6765.6|6774.2|6759.2|131
1747068600000|2025-05-12 16:50:00|6776.5|6761.5|6781.2|6766.2|6782.3|6767.3|6775|6760|133
1747068900000|2025-05-12 16:55:00|6779.9|6764.9|6779.1|6764.1|6780.9|6765.9|6775.9|6760.9|67
1747069200000|2025-05-12 17:00:00|6779.3|6764.3|6782.4|6767.4|6792.9|6777.9|6778.7|6763.7|213
1747069500000|2025-05-12 17:05:00|6782.1|6767.1|6786.7|6771.7|6795.1|6780.1|6782.1|6767.1|105
1747069800000|2025-05-12 17:10:00|6786.4|6771.4|6778.5|6763.5|6786.4|6771.4|6777|6762|99
1747070100000|2025-05-12 17:15:00|6778.7|6763.7|6774.8|6759.8|6780.2|6765.2|6774.1|6759.1|58
1747070400000|2025-05-12 17:20:00|6774.4|6759.4|6772.2|6757.2|6774.7|6759.7|6770.7|6755.7|124
1747070700000|2025-05-12 17:25:00|6772.4|6757.4|6770.8|6755.8|6772.7|6757.7|6770.1|6755.1|188
1747071000000|2025-05-12 17:30:00|6771.1|6756.1|6770.7|6755.7|6771.8|6756.8|6769.3|6754.3|178
1747071300000|2025-05-12 17:35:00|6770.9|6755.9|6773.5|6758.5|6774.3|6759.3|6769.5|6754.5|143
1747071600000|2025-05-12 17:40:00|6773.8|6758.8|6776.8|6761.8|6776.8|6761.8|6770.7|6755.7|101
1747071900000|2025-05-12 17:45:00|6777|6762|6775.1|6760.1|6778.5|6763.5|6773.3|6758.3|79
1747072200000|2025-05-12 17:50:00|6774.9|6759.9|6775.6|6760.6|6775.9|6760.9|6771.6|6756.6|221
1747072500000|2025-05-12 17:55:00|6775.3|6760.3|6774.3|6759.3|6775.3|6760.3|6773.6|6758.6|98
1747072800000|2025-05-12 18:00:00|6774.7|6759.7|6770.7|6755.7|6774.7|6759.7|6766.5|6751.5|207
1747073100000|2025-05-12 18:05:00|6769.5|6754.5|6767.6|6752.6|6770|6755|6765.7|6750.7|214
1747073400000|2025-05-12 18:10:00|6767.7|6752.7|6756.2|6741.2|6767.7|6752.7|6751.9|6736.9|1068
1747073700000|2025-05-12 18:15:00|6756.6|6741.6|6757.3|6742.3|6757.3|6742.3|6748.3|6733.3|345
1747098000000|2025-05-13 01:00:00|6765.7|6750.7|6780|6765|6782.3|6767.3|6758.9|6743.9|180
1747098300000|2025-05-13 01:05:00|6780.3|6765.3|6778.7|6763.7|6782.8|6767.8|6771.5|6756.5|88
1747098600000|2025-05-13 01:10:00|6777.9|6762.9|6788.9|6773.9|6789.4|6774.4|6775.2|6760.2|37
1747098900000|2025-05-13 01:15:00|6789.1|6774.1|6784.4|6769.4|6791.2|6776.2|6781.8|6766.8|35
1747099200000|2025-05-13 01:20:00|6784.8|6769.8|6791.8|6776.8|6794.8|6779.8|6784.5|6769.5|21
1747099500000|2025-05-13 01:25:00|6791.6|6776.6|6782.8|6767.8|6791.6|6776.6|6782.8|6767.8|32
1747099800000|2025-05-13 01:30:00|6782.5|6767.5|6777.8|6762.8|6785.7|6770.7|6777.8|6762.8|41
1747100100000|2025-05-13 01:35:00|6777.5|6762.5|6778|6763|6779.4|6764.4|6773.3|6758.3|34
1747100400000|2025-05-13 01:40:00|6777.6|6762.6|6787.4|6772.4|6787.4|6772.4|6777.5|6762.5|23
1747100700000|2025-05-13 01:45:00|6786.7|6771.7|6789.1|6774.1|6793.4|6778.4|6775.4|6760.4|77
1747101000000|2025-05-13 01:50:00|6788.9|6773.9|6798.1|6783.1|6801.1|6786.1|6787.1|6772.1|70
1747101300000|2025-05-13 01:55:00|6795.6|6780.6|6802.2|6787.2|6804.5|6789.5|6789.6|6774.6|45
1747101600000|2025-05-13 02:00:00|6802|6787|6793|6778|6802.6|6787.6|6791.8|6776.8|67
1747101900000|2025-05-13 02:05:00|6793.2|6778.2|6801.9|6786.9|6806.7|6791.7|6793.2|6778.2|34
1747102200000|2025-05-13 02:10:00|6802.1|6787.1|6798|6783|6802.1|6787.1|6797.4|6782.4|7
1747102500000|2025-05-13 02:15:00|6798.4|6783.4|6798.6|6783.6|6801.4|6786.4|6796.6|6781.6|10
1747102800000|2025-05-13 02:20:00|6799.8|6784.8|6801.1|6786.1|6801.4|6786.4|6797.8|6782.8|12
1747103100000|2025-05-13 02:25:00|6801.6|6786.6|6803.8|6788.8|6805.4|6790.4|6799.4|6784.4|22
1747103400000|2025-05-13 02:30:00|6804.7|6789.7|6803.8|6788.8|6810.2|6795.2|6803.8|6788.8|46
1747103700000|2025-05-13 02:35:00|6804.3|6789.3|6801.1|6786.1|6805.9|6790.9|6800.4|6785.4|7
1747104000000|2025-05-13 02:40:00|6802.1|6787.1|6810.2|6795.2|6816.5|6801.5|6801.9|6786.9|54
1747104300000|2025-05-13 02:45:00|6809.9|6794.9|6810.9|6795.9|6812.5|6797.5|6809.7|6794.7|3
1747104600000|2025-05-13 02:50:00|6810.6|6795.6|6811.3|6796.3|6816.4|6801.4|6810.4|6795.4|9
1747104900000|2025-05-13 02:55:00|6811.6|6796.6|6814|6799|6815.1|6800.1|6811.4|6796.4|8
1747105200000|2025-05-13 03:00:00|6813|6798|6805.7|6790.7|6813|6798|6805.7|6790.7|5
1747105500000|2025-05-13 03:05:00|6804.8|6789.8|6808.7|6793.7|6809.2|6794.2|6801.2|6786.2|21
1747105800000|2025-05-13 03:10:00|6808.2|6793.2|6809.2|6794.2|6809.8|6794.8|6806.2|6791.2|19
1747106100000|2025-05-13 03:15:00|6808.9|6793.9|6809.1|6794.1|6813.2|6798.2|6806.6|6791.6|34
1747106400000|2025-05-13 03:20:00|6809.4|6794.4|6811.3|6796.3|6813.4|6798.4|6809.4|6794.4|13
1747106700000|2025-05-13 03:25:00|6810.6|6795.6|6812.3|6797.3|6815.3|6800.3|6810.6|6795.6|17
1747107000000|2025-05-13 03:30:00|6811.7|6796.7|6809|6794|6811.7|6796.7|6809|6794|1
1747107300000|2025-05-13 03:35:00|6809.3|6794.3|6807|6792|6809.5|6794.5|6807|6792|17
1747107600000|2025-05-13 03:40:00|6806.3|6791.3|6816.5|6801.5|6816.5|6801.5|6806|6791|9
1747107900000|2025-05-13 03:45:00|6816.2|6801.2|6813.4|6798.4|6817|6802|6813|6798|42
1747108200000|2025-05-13 03:50:00|6812.2|6797.2|6813.1|6798.1|6813.1|6798.1|6810.4|6795.4|8
1747108500000|2025-05-13 03:55:00|6812.7|6797.7|6812.5|6797.5|6812.7|6797.7|6810.1|6795.1|10
1747108800000|2025-05-13 04:00:00|6811.7|6796.7|6808.7|6793.7|6811.7|6796.7|6808.7|6793.7|2
1747109100000|2025-05-13 04:05:00|6808.2|6793.2|6807.1|6792.1|6809.2|6794.2|6806.6|6791.6|5
1747109400000|2025-05-13 04:10:00|6807.4|6792.4|6807.9|6792.9|6809.1|6794.1|6807.4|6792.4|1
1747109700000|2025-05-13 04:15:00|6807.6|6792.6|6803.1|6788.1|6807.9|6792.9|6803.1|6788.1|4
1747110000000|2025-05-13 04:20:00|6802.6|6787.6|6805.1|6790.1|6806.9|6791.9|6802.6|6787.6|16
1747110300000|2025-05-13 04:25:00|6805.4|6790.4|6804.2|6789.2|6807.6|6792.6|6804.1|6789.1|8
1747110600000|2025-05-13 04:30:00|6804.7|6789.7|6805.7|6790.7|6806.2|6791.2|6804.7|6789.7|1
1747110900000|2025-05-13 04:35:00|6805.2|6790.2|6804.7|6789.7|6805.5|6790.5|6803.7|6788.7|1
1747111200000|2025-05-13 04:40:00|6804.5|6789.5|6806.8|6791.8|6808.2|6793.2|6803.7|6788.7|13
1747111500000|2025-05-13 04:45:00|6806.7|6791.7|6806.5|6791.5|6808|6793|6806.2|6791.2|2
1747111800000|2025-05-13 04:50:00|6806.8|6791.8|6805.2|6790.2|6806.9|6791.9|6804.2|6789.2|12
1747112100000|2025-05-13 04:55:00|6805|6790|6798.8|6783.8|6805.3|6790.3|6798.8|6783.8|13
1747112400000|2025-05-13 05:00:00|6798.5|6783.5|6801.7|6786.7|6804.9|6789.9|6797.5|6782.5|19
1747112700000|2025-05-13 05:05:00|6800.9|6785.9|6798.6|6783.6|6801.4|6786.4|6798.6|6783.6|1
1747113000000|2025-05-13 05:10:00|6798.9|6783.9|6800.1|6785.1|6801.7|6786.7|6798.9|6783.9|5
1747113300000|2025-05-13 05:15:00|6799.9|6784.9|6798.3|6783.3|6799.9|6784.9|6797.9|6782.9|0
1747113600000|2025-05-13 05:20:00|6798.1|6783.1|6795.9|6780.9|6798.1|6783.1|6794.6|6779.6|7
1747113900000|2025-05-13 05:25:00|6796.3|6781.3|6796.6|6781.6|6796.9|6781.9|6794.6|6779.6|4
1747114200000|2025-05-13 05:30:00|6795.9|6780.9|6798.8|6783.8|6807.3|6792.3|6795.9|6780.9|18
1747114500000|2025-05-13 05:35:00|6798.2|6783.2|6797.2|6782.2|6798.2|6783.2|6796.2|6781.2|7
1747114800000|2025-05-13 05:40:00|6797.5|6782.5|6797.7|6782.7|6798.5|6783.5|6796.7|6781.7|15
1747115100000|2025-05-13 05:45:00|6796.7|6781.7|6795.2|6780.2|6798.2|6783.2|6794.6|6779.6|40
1747115400000|2025-05-13 05:50:00|6794.7|6779.7|6792.6|6777.6|6795.2|6780.2|6791.3|6776.3|33
1747115700000|2025-05-13 05:55:00|6792.3|6777.3|6796.2|6781.2|6798.7|6783.7|6791.6|6776.6|93
1747116000000|2025-05-13 06:00:00|6798|6783|6788.3|6773.3|6801.4|6786.4|6785.5|6770.5|310
1747116300000|2025-05-13 06:05:00|6788.6|6773.6|6785.5|6770.5|6788.6|6773.6|6783|6768|64
1747116600000|2025-05-13 06:10:00|6785.7|6770.7|6789.7|6774.7|6790.5|6775.5|6783.5|6768.5|21
1747116900000|2025-05-13 06:15:00|6789.3|6774.3|6790.5|6775.5|6793.4|6778.4|6788.5|6773.5|44
1747117200000|2025-05-13 06:20:00|6789.7|6774.7|6794.4|6779.4|6794.9|6779.9|6789.7|6774.7|19
1747117500000|2025-05-13 06:25:00|6794.2|6779.2|6789.9|6774.9|6794.5|6779.5|6789|6774|119
1747117800000|2025-05-13 06:30:00|6790.4|6775.4|6788.4|6773.4|6791.4|6776.4|6787.9|6772.9|6
1747118100000|2025-05-13 06:35:00|6789.9|6774.9|6796.6|6781.6|6797.1|6782.1|6789.9|6774.9|67
1747118400000|2025-05-13 06:40:00|6796.3|6781.3|6802.7|6787.7|6802.8|6787.8|6795.1|6780.1|26
1747118700000|2025-05-13 06:45:00|6802.5|6787.5|6799.1|6784.1|6803.3|6788.3|6797.5|6782.5|36
1747119000000|2025-05-13 06:50:00|6798.7|6783.7|6803.2|6788.2|6803.2|6788.2|6797.3|6782.3|30
1747119300000|2025-05-13 06:55:00|6802.8|6787.8|6796.1|6781.1|6802.8|6787.8|6795.7|6780.7|68
1747119600000|2025-05-13 07:00:00|6795.7|6780.7|6784.4|6769.4|6796.1|6781.1|6784.3|6769.3|13
1747119900000|2025-05-13 07:05:00|6783.9|6768.9|6779.5|6764.5|6784.2|6769.2|6779.2|6764.2|65
1747120200000|2025-05-13 07:10:00|6778.6|6763.6|6776|6761|6781.3|6766.3|6776|6761|14
1747120500000|2025-05-13 07:15:00|6776.7|6761.7|6779.6|6764.6|6780.5|6765.5|6776.2|6761.2|15
1747120800000|2025-05-13 07:20:00|6779.3|6764.3|6778.2|6763.2|6779.3|6764.3|6775.2|6760.2|12
1747121100000|2025-05-13 07:25:00|6777.9|6762.9|6777.1|6762.1|6778.9|6763.9|6776.4|6761.4|27
1747121400000|2025-05-13 07:30:00|6776.7|6761.7|6780.8|6765.8|6781.3|6766.3|6775.3|6760.3|13
1747121700000|2025-05-13 07:35:00|6781|6766|6779.1|6764.1|6781|6766|6778.5|6763.5|9
1747122000000|2025-05-13 07:40:00|6778.3|6763.3|6774.8|6759.8|6779.7|6764.7|6774.8|6759.8|7
1747122300000|2025-05-13 07:45:00|6774.5|6759.5|6762.6|6747.6|6774.8|6759.8|6762.6|6747.6|27
1747122600000|2025-05-13 07:50:00|6762.8|6747.8|6757.8|6742.8|6762.8|6747.8|6755.5|6740.5|47
1747122900000|2025-05-13 07:55:00|6758|6743|6759.8|6744.8|6760.3|6745.3|6754.8|6739.8|13
1747123200000|2025-05-13 08:00:00|6760.1|6745.1|6757.3|6742.3|6761.5|6746.5|6756.8|6741.8|43
1747123500000|2025-05-13 08:05:00|6756.8|6741.8|6754.2|6739.2|6756.8|6741.8|6752.9|6737.9|21
1747123800000|2025-05-13 08:10:00|6754.4|6739.4|6745.4|6730.4|6754.4|6739.4|6742.6|6727.6|48
1747124100000|2025-05-13 08:15:00|6745.2|6730.2|6750.6|6735.6|6751.9|6736.9|6743.6|6728.6|124
1747124400000|2025-05-13 08:20:00|6750.8|6735.8|6754.9|6739.9|6754.9|6739.9|6750.1|6735.1|35
1747124700000|2025-05-13 08:25:00|6754.6|6739.6|6747.1|6732.1|6754.9|6739.9|6746.4|6731.4|57
1747125000000|2025-05-13 08:30:00|6746.9|6731.9|6749|6734|6750.1|6735.1|6746.1|6731.1|42
1747125300000|2025-05-13 08:35:00|6747.3|6732.3|6746.6|6731.6|6749.6|6734.6|6746.6|6731.6|37
1747125600000|2025-05-13 08:40:00|6747.1|6732.1|6743.6|6728.6|6747.1|6732.1|6743.6|6728.6|59
1747125900000|2025-05-13 08:45:00|6744.4|6729.4|6747.1|6732.1|6750.3|6735.3|6744.4|6729.4|50
1747126200000|2025-05-13 08:50:00|6746.6|6731.6|6749|6734|6751.8|6736.8|6745.7|6730.7|20
1747126500000|2025-05-13 08:55:00|6749.2|6734.2|6749.9|6734.9|6750.4|6735.4|6747|6732|43
1747126800000|2025-05-13 09:00:00|6750.9|6735.9|6751.7|6736.7|6753.7|6738.7|6747.9|6732.9|13
1747127100000|2025-05-13 09:05:00|6752|6737|6756.5|6741.5|6756.8|6741.8|6750.9|6735.9|24
1747127400000|2025-05-13 09:10:00|6757.6|6742.6|6753.2|6738.2|6759.2|6744.2|6752.5|6737.5|59
1747127700000|2025-05-13 09:15:00|6753|6738|6754.7|6739.7|6754.7|6739.7|6751.9|6736.9|8
1747128000000|2025-05-13 09:20:00|6755|6740|6754.7|6739.7|6756.8|6741.8|6754.7|6739.7|8
1747128300000|2025-05-13 09:25:00|6755|6740|6754.9|6739.9|6758.6|6743.6|6752.4|6737.4|15
1747128600000|2025-05-13 09:30:00|6755.1|6740.1|6756.8|6741.8|6757.2|6742.2|6753.6|6738.6|32
1747128900000|2025-05-13 09:35:00|6759.1|6744.1|6751.8|6736.8|6759.1|6744.1|6751.8|6736.8|26
1747129200000|2025-05-13 09:40:00|6752|6737|6752.3|6737.3|6752.6|6737.6|6750.3|6735.3|20
1747129500000|2025-05-13 09:45:00|6752.6|6737.6|6757.2|6742.2|6758|6743|6752.3|6737.3|27
1747129800000|2025-05-13 09:50:00|6756.6|6741.6|6754.9|6739.9|6756.6|6741.6|6753.9|6738.9|6
1747130100000|2025-05-13 09:55:00|6755.4|6740.4|6757.2|6742.2|6757.7|6742.7|6755.4|6740.4|11
1747130400000|2025-05-13 10:00:00|6756.9|6741.9|6754.6|6739.6|6756.9|6741.9|6754.2|6739.2|9
1747130700000|2025-05-13 10:05:00|6754.9|6739.9|6752.2|6737.2|6754.9|6739.9|6752|6737|2
1747131000000|2025-05-13 10:10:00|6753|6738|6755.8|6740.8|6758.7|6743.7|6753|6738|20
1747131300000|2025-05-13 10:15:00|6755.2|6740.2|6756.5|6741.5|6756.5|6741.5|6753.7|6738.7|23
1747131600000|2025-05-13 10:20:00|6756.2|6741.2|6750.6|6735.6|6756.3|6741.3|6750.6|6735.6|18
1747131900000|2025-05-13 10:25:00|6748.5|6733.5|6750.3|6735.3|6750.8|6735.8|6748|6733|36
1747132200000|2025-05-13 10:30:00|6750.9|6735.9|6753.5|6738.5|6757.3|6742.3|6750.9|6735.9|13
1747132500000|2025-05-13 10:35:00|6753.3|6738.3|6752.2|6737.2|6753.8|6738.8|6750.7|6735.7|15
1747132800000|2025-05-13 10:40:00|6752.5|6737.5|6752.7|6737.7|6752.7|6737.7|6751.4|6736.4|9
1747133100000|2025-05-13 10:45:00|6752.4|6737.4|6750|6735|6752.6|6737.6|6748.3|6733.3|69
1747133400000|2025-05-13 10:50:00|6751|6736|6753|6738|6753.3|6738.3|6749.8|6734.8|20
1747133700000|2025-05-13 10:55:00|6752.5|6737.5|6752.1|6737.1|6753|6738|6751|6736|8
1747134000000|2025-05-13 11:00:00|6751.8|6736.8|6758.6|6743.6|6758.6|6743.6|6751.1|6736.1|17
1747134300000|2025-05-13 11:05:00|6758|6743|6756.5|6741.5|6759|6744|6756.5|6741.5|7
1747134600000|2025-05-13 11:10:00|6757.5|6742.5|6753.7|6738.7|6757.5|6742.5|6752.9|6737.9|6
1747134900000|2025-05-13 11:15:00|6753.6|6738.6|6759.4|6744.4|6759.4|6744.4|6753.4|6738.4|10
1747135200000|2025-05-13 11:20:00|6758.2|6743.2|6754.2|6739.2|6758.2|6743.2|6754|6739|9
1747135500000|2025-05-13 11:25:00|6754.5|6739.5|6756.5|6741.5|6760|6745|6754.5|6739.5|25
1747135800000|2025-05-13 11:30:00|6756.3|6741.3|6761.5|6746.5|6762.2|6747.2|6756.3|6741.3|31
1747136100000|2025-05-13 11:35:00|6761.7|6746.7|6757.9|6742.9|6762.4|6747.4|6755.1|6740.1|27
1747136400000|2025-05-13 11:40:00|6760.3|6745.3|6764.1|6749.1|6764.1|6749.1|6758.7|6743.7|24
1747136700000|2025-05-13 11:45:00|6765.8|6750.8|6762.8|6747.8|6767.3|6752.3|6762.5|6747.5|13
1747137000000|2025-05-13 11:50:00|6762.5|6747.5|6767.6|6752.6|6769.1|6754.1|6761.6|6746.6|36
1747137300000|2025-05-13 11:55:00|6768.6|6753.6|6769.2|6754.2|6770.8|6755.8|6767.5|6752.5|7
1747137600000|2025-05-13 12:00:00|6769|6754|6769.8|6754.8|6771.6|6756.6|6766.5|6751.5|63
1747137900000|2025-05-13 12:05:00|6769.5|6754.5|6782.8|6767.8|6787.9|6772.9|6768.5|6753.5|292
1747138200000|2025-05-13 12:10:00|6783|6768|6787.4|6772.4|6789.6|6774.6|6780.5|6765.5|158
1747138500000|2025-05-13 12:15:00|6787.2|6772.2|6786.3|6771.3|6789.4|6774.4|6784.2|6769.2|80
1747138800000|2025-05-13 12:20:00|6785.9|6770.9|6779.9|6764.9|6788.2|6773.2|6779.9|6764.9|48
1747139100000|2025-05-13 12:25:00|6780.2|6765.2|6781.9|6766.9|6787.4|6772.4|6780|6765|77
1747139400000|2025-05-13 12:30:00|6781.7|6766.7|6790.4|6775.4|6792.6|6777.6|6781.7|6766.7|106
1747139700000|2025-05-13 12:35:00|6790.7|6775.7|6786.4|6771.4|6802.1|6787.1|6786.3|6771.3|128
1747140000000|2025-05-13 12:40:00|6786.3|6771.3|6783|6768|6788.9|6773.9|6782.8|6767.8|41
1747140300000|2025-05-13 12:45:00|6782.6|6767.6|6782.7|6767.7|6783.7|6768.7|6778|6763|42
1747140600000|2025-05-13 12:50:00|6781.2|6766.2|6783.2|6768.2|6784.7|6769.7|6779.4|6764.4|23
1747140900000|2025-05-13 12:55:00|6783.9|6768.9|6782.1|6767.1|6788.7|6773.7|6782.1|6767.1|106
1747141200000|2025-05-13 13:00:00|6781.6|6766.6|6789.3|6774.3|6790|6775|6778.7|6763.7|129
1747141500000|2025-05-13 13:05:00|6791.3|6776.3|6777.4|6762.4|6791.8|6776.8|6773.1|6758.1|182
1747141800000|2025-05-13 13:10:00|6777.2|6762.2|6773.9|6758.9|6782.3|6767.3|6772.6|6757.6|90
1747142100000|2025-05-13 13:15:00|6772.9|6757.9|6783.9|6768.9|6785.4|6770.4|6772.9|6757.9|104
1747142400000|2025-05-13 13:20:00|6784|6769|6775|6760|6784|6769|6771.7|6756.7|68
1747142700000|2025-05-13 13:25:00|6774.5|6759.5|6765.3|6750.3|6774.5|6759.5|6765.3|6750.3|127
1747143000000|2025-05-13 13:30:00|6765.1|6750.1|6768.5|6753.5|6771.3|6756.3|6761.9|6746.9|219
1747143300000|2025-05-13 13:35:00|6768.3|6753.3|6764.6|6749.6|6769.3|6754.3|6763.3|6748.3|186
1747143600000|2025-05-13 13:40:00|6767.3|6752.3|6757.7|6742.7|6768.5|6753.5|6757.7|6742.7|322
1747143900000|2025-05-13 13:45:00|6758.3|6743.3|6760.9|6745.9|6766.3|6751.3|6758.3|6743.3|151
1747144200000|2025-05-13 13:50:00|6760.6|6745.6|6758.7|6743.7|6762.4|6747.4|6757.5|6742.5|111
1747144500000|2025-05-13 13:55:00|6759.2|6744.2|6753.9|6738.9|6761|6746|6753.9|6738.9|145
1747144800000|2025-05-13 14:00:00|6751.9|6736.9|6753.5|6738.5|6753.5|6738.5|6746.6|6731.6|178
1747145100000|2025-05-13 14:05:00|6754.5|6739.5|6755.3|6740.3|6759.8|6744.8|6754.2|6739.2|78
1747145400000|2025-05-13 14:10:00|6755.6|6740.6|6754.5|6739.5|6760|6745|6754.4|6739.4|76
1747145700000|2025-05-13 14:15:00|6754.2|6739.2|6752.5|6737.5|6755.5|6740.5|6742.7|6727.7|242
1747146000000|2025-05-13 14:20:00|6751.9|6736.9|6740.9|6725.9|6751.9|6736.9|6740.6|6725.6|160
1747146300000|2025-05-13 14:25:00|6739.8|6724.8|6736|6721|6740.1|6725.1|6731.3|6716.3|300
1747146600000|2025-05-13 14:30:00|6736.5|6721.5|6736.8|6721.8|6739.5|6724.5|6732.1|6717.1|189
1747146900000|2025-05-13 14:35:00|6735.5|6720.5|6736.3|6721.3|6741.3|6726.3|6734.5|6719.5|94
1747147200000|2025-05-13 14:40:00|6737.5|6722.5|6735.9|6720.9|6739.7|6724.7|6732.9|6717.9|115
1747147500000|2025-05-13 14:45:00|6735.6|6720.6|6735.9|6720.9|6736.9|6721.9|6732.3|6717.3|89
1747147800000|2025-05-13 14:50:00|6735.6|6720.6|6735.5|6720.5|6737.3|6722.3|6726.4|6711.4|129
1747148100000|2025-05-13 14:55:00|6735.3|6720.3|6742.7|6727.7|6746.3|6731.3|6734.8|6719.8|94
1747148400000|2025-05-13 15:00:00|6742.3|6727.3|6741.2|6726.2|6746|6731|6737.8|6722.8|118
1747148700000|2025-05-13 15:05:00|6741.5|6726.5|6746.9|6731.9|6753.5|6738.5|6741.5|6726.5|129
1747149000000|2025-05-13 15:10:00|6747.8|6732.8|6747.9|6732.9|6751.2|6736.2|6747.7|6732.7|46
1747149300000|2025-05-13 15:15:00|6748.2|6733.2|6742.4|6727.4|6749.5|6734.5|6742.1|6727.1|64
1747149600000|2025-05-13 15:20:00|6741.9|6726.9|6742.5|6727.5|6744.8|6729.8|6741.3|6726.3|47
1747149900000|2025-05-13 15:25:00|6742.8|6727.8|6750.9|6735.9|6752|6737|6742.3|6727.3|182
1747150200000|2025-05-13 15:30:00|6750.7|6735.7|6758.8|6743.8|6760.1|6745.1|6746|6731|120
1747150500000|2025-05-13 15:35:00|6759|6744|6756.1|6741.1|6759.3|6744.3|6754.4|6739.4|84
1747150800000|2025-05-13 15:40:00|6755.7|6740.7|6753.1|6738.1|6755.9|6740.9|6752.8|6737.8|66
1747151100000|2025-05-13 15:45:00|6753.3|6738.3|6750.5|6735.5|6754|6739|6750|6735|54
1747151400000|2025-05-13 15:50:00|6750.2|6735.2|6749.5|6734.5|6753.2|6738.2|6749.5|6734.5|47
1747151700000|2025-05-13 15:55:00|6750.1|6735.1|6750.4|6735.4|6754.2|6739.2|6748.8|6733.8|102
1747152000000|2025-05-13 16:00:00|6750.2|6735.2|6748.7|6733.7|6750.2|6735.2|6746.4|6731.4|124
1747152300000|2025-05-13 16:05:00|6748.5|6733.5|6747.7|6732.7|6752.5|6737.5|6747.3|6732.3|66
1747152600000|2025-05-13 16:10:00|6747.4|6732.4|6745|6730|6748.4|6733.4|6744.2|6729.2|73
1747152900000|2025-05-13 16:15:00|6745.5|6730.5|6747|6732|6747.5|6732.5|6745|6730|56
1747153200000|2025-05-13 16:20:00|6747.2|6732.2|6744.7|6729.7|6749.8|6734.8|6744.7|6729.7|46
1747153500000|2025-05-13 16:25:00|6744.5|6729.5|6751.8|6736.8|6752.3|6737.3|6744.5|6729.5|50
1747153800000|2025-05-13 16:30:00|6751.5|6736.5|6749.3|6734.3|6753.6|6738.6|6749.3|6734.3|118
1747154100000|2025-05-13 16:35:00|6749.1|6734.1|6752.8|6737.8|6753.8|6738.8|6747.1|6732.1|77
1747154400000|2025-05-13 16:40:00|6752|6737|6752.3|6737.3|6756.9|6741.9|6751.3|6736.3|54
1747154700000|2025-05-13 16:45:00|6753.3|6738.3|6752.5|6737.5|6754.3|6739.3|6751.3|6736.3|56
1747155000000|2025-05-13 16:50:00|6752.3|6737.3|6748.6|6733.6|6753.5|6738.5|6748.1|6733.1|100
1747155300000|2025-05-13 16:55:00|6750.1|6735.1|6747.6|6732.6|6751.5|6736.5|6746.6|6731.6|213
1747155600000|2025-05-13 17:00:00|6747.1|6732.1|6746.2|6731.2|6747.7|6732.7|6742.9|6727.9|59
1747155900000|2025-05-13 17:05:00|6746.5|6731.5|6750.7|6735.7|6752.6|6737.6|6746.5|6731.5|65
1747156200000|2025-05-13 17:10:00|6750.4|6735.4|6745.1|6730.1|6751.5|6736.5|6744.8|6729.8|87
1747156500000|2025-05-13 17:15:00|6744.8|6729.8|6742.7|6727.7|6747.1|6732.1|6741.7|6726.7|134
1747156800000|2025-05-13 17:20:00|6742.5|6727.5|6742.2|6727.2|6744.3|6729.3|6740|6725|134
1747157100000|2025-05-13 17:25:00|6742.7|6727.7|6733|6718|6742.7|6727.7|6732.7|6717.7|290
1747157400000|2025-05-13 17:30:00|6733.3|6718.3|6733.5|6718.5|6736|6721|6732.5|6717.5|113
1747157700000|2025-05-13 17:35:00|6733.4|6718.4|6732.1|6717.1|6734|6719|6731.6|6716.6|80
1747158000000|2025-05-13 17:40:00|6731.9|6716.9|6732.6|6717.6|6734.8|6719.8|6731.3|6716.3|90
1747158300000|2025-05-13 17:45:00|6733.2|6718.2|6733.3|6718.3|6735.2|6720.2|6732.2|6717.2|147
1747158600000|2025-05-13 17:50:00|6733|6718|6731.8|6716.8|6733.4|6718.4|6731|6716|74
1747158900000|2025-05-13 17:55:00|6732|6717|6731.6|6716.6|6732.6|6717.6|6730.6|6715.6|64
1747159200000|2025-05-13 18:00:00|6731.4|6716.4|6732.4|6717.4|6732.9|6717.9|6730|6715|323
1747159500000|2025-05-13 18:05:00|6733.2|6718.2|6738.6|6723.6|6743|6728|6733.2|6718.2|219
1747159800000|2025-05-13 18:10:00|6739.1|6724.1|6734.5|6719.5|6740.3|6725.3|6731.3|6716.3|608
1747160100000|2025-05-13 18:15:00|6735.1|6720.1|6745.5|6730.5|6746|6731|6735.1|6720.1|332
1747184400000|2025-05-14 01:00:00|6746.6|6731.6|6762.4|6747.4|6763.1|6748.1|6746.6|6731.6|64
1747184700000|2025-05-14 01:05:00|6762.1|6747.1|6752.8|6737.8|6762.8|6747.8|6750.2|6735.2|24
1747185000000|2025-05-14 01:10:00|6752.3|6737.3|6754.5|6739.5|6756.3|6741.3|6749.2|6734.2|42
1747185300000|2025-05-14 01:15:00|6755|6740|6755.5|6740.5|6765.1|6750.1|6755|6740|38
1747185600000|2025-05-14 01:20:00|6756.1|6741.1|6750.2|6735.2|6756.5|6741.5|6750.2|6735.2|12
1747185900000|2025-05-14 01:25:00|6749.7|6734.7|6751|6736|6753.2|6738.2|6748.5|6733.5|40
1747186200000|2025-05-14 01:30:00|6751.2|6736.2|6745.7|6730.7|6751.5|6736.5|6745.5|6730.5|25
1747186500000|2025-05-14 01:35:00|6746|6731|6745.5|6730.5|6750.3|6735.3|6742.4|6727.4|36
1747186800000|2025-05-14 01:40:00|6744.5|6729.5|6751|6736|6751.5|6736.5|6743.3|6728.3|18
1747187100000|2025-05-14 01:45:00|6751.5|6736.5|6754.8|6739.8|6756.3|6741.3|6751.5|6736.5|37
1747187400000|2025-05-14 01:50:00|6755.4|6740.4|6759.8|6744.8|6760.3|6745.3|6755.4|6740.4|23
1747187700000|2025-05-14 01:55:00|6760.3|6745.3|6761.1|6746.1|6764.8|6749.8|6754|6739|59
1747188000000|2025-05-14 02:00:00|6761.3|6746.3|6762.7|6747.7|6764.5|6749.5|6760.7|6745.7|8
1747188300000|2025-05-14 02:05:00|6762.2|6747.2|6761.7|6746.7|6762.2|6747.2|6760.7|6745.7|15
1747188600000|2025-05-14 02:10:00|6762.3|6747.3|6762.2|6747.2|6763.7|6748.7|6761.2|6746.2|12
1747188900000|2025-05-14 02:15:00|6762|6747|6762.8|6747.8|6765.8|6750.8|6762|6747|36
1747189200000|2025-05-14 02:20:00|6763.1|6748.1|6763.3|6748.3|6763.8|6748.8|6762.8|6747.8|2
1747189500000|2025-05-14 02:25:00|6762.3|6747.3|6760.3|6745.3|6762.8|6747.8|6760.1|6745.1|16
1747189800000|2025-05-14 02:30:00|6761.3|6746.3|6759.8|6744.8|6761.8|6746.8|6759.8|6744.8|4
1747190100000|2025-05-14 02:35:00|6759.1|6744.1|6756.4|6741.4|6759.1|6744.1|6755.6|6740.6|74
1747190400000|2025-05-14 02:40:00|6756.6|6741.6|6758.8|6743.8|6758.8|6743.8|6756.6|6741.6|0
1747190700000|2025-05-14 02:45:00|6758.3|6743.3|6762.3|6747.3|6763.8|6748.8|6757.6|6742.6|23
1747191000000|2025-05-14 02:50:00|6762.1|6747.1|6768.4|6753.4|6768.4|6753.4|6761.8|6746.8|33
1747191300000|2025-05-14 02:55:00|6768.2|6753.2|6767.2|6752.2|6774|6759|6767.2|6752.2|15
1747191600000|2025-05-14 03:00:00|6766.2|6751.2|6766.9|6751.9|6766.9|6751.9|6766.2|6751.2|1
1747191900000|2025-05-14 03:05:00|6766.7|6751.7|6769.4|6754.4|6769.4|6754.4|6763.9|6748.9|3
1747192200000|2025-05-14 03:10:00|6769.2|6754.2|6773.7|6758.7|6774.7|6759.7|6768.9|6753.9|37
1747192500000|2025-05-14 03:15:00|6773.4|6758.4|6774.4|6759.4|6774.9|6759.9|6772.7|6757.7|2
1747192800000|2025-05-14 03:20:00|6774.7|6759.7|6771.4|6756.4|6774.7|6759.7|6771.4|6756.4|2
1747193100000|2025-05-14 03:25:00|6771.7|6756.7|6772|6757|6774.2|6759.2|6771.7|6756.7|29
1747193400000|2025-05-14 03:30:00|6771|6756|6766.5|6751.5|6771.5|6756.5|6766.5|6751.5|9
1747193700000|2025-05-14 03:35:00|6767.7|6752.7|6767.3|6752.3|6768|6753|6764.5|6749.5|13
1747194000000|2025-05-14 03:40:00|6767.5|6752.5|6766|6751|6767.5|6752.5|6765.3|6750.3|2
1747194300000|2025-05-14 03:45:00|6765.5|6750.5|6768|6753|6768|6753|6765|6750|4
1747194600000|2025-05-14 03:50:00|6768.6|6753.6|6769.3|6754.3|6769.3|6754.3|6767.3|6752.3|4
1747194900000|2025-05-14 03:55:00|6769.6|6754.6|6769.3|6754.3|6770|6755|6768.8|6753.8|4
1747195200000|2025-05-14 04:00:00|6768.5|6753.5|6762.4|6747.4|6768.8|6753.8|6762.4|6747.4|4
1747195500000|2025-05-14 04:05:00|6762.6|6747.6|6763.6|6748.6|6763.6|6748.6|6761.6|6746.6|12
1747195800000|2025-05-14 04:10:00|6764.6|6749.6|6765.6|6750.6|6765.6|6750.6|6764.6|6749.6|2
1747196100000|2025-05-14 04:15:00|6766.1|6751.1|6765.6|6750.6|6766.6|6751.6|6765.6|6750.6|3
1747196400000|2025-05-14 04:20:00|6766.6|6751.6|6767.6|6752.6|6767.6|6752.6|6766.1|6751.1|1
1747196700000|2025-05-14 04:25:00|6767.4|6752.4|6768.4|6753.4|6769.6|6754.6|6765.9|6750.9|12
1747197000000|2025-05-14 04:30:00|6768.9|6753.9|6769.3|6754.3|6770.6|6755.6|6768.4|6753.4|13
1747197300000|2025-05-14 04:35:00|6768.9|6753.9|6767.9|6752.9|6769.4|6754.4|6767.9|6752.9|25
1747197600000|2025-05-14 04:40:00|6768|6753|6769.2|6754.2|6772.2|6757.2|6765.7|6750.7|44
1747197900000|2025-05-14 04:45:00|6768.9|6753.9|6768.5|6753.5|6769.5|6754.5|6768.5|6753.5|6
1747198200000|2025-05-14 04:50:00|6769|6754|6769.5|6754.5|6770|6755|6768|6753|23
1747198500000|2025-05-14 04:55:00|6768.5|6753.5|6768|6753|6768.7|6753.7|6767|6752|38
1747198800000|2025-05-14 05:00:00|6767.7|6752.7|6767.2|6752.2|6768|6753|6764.7|6749.7|11
1747199100000|2025-05-14 05:05:00|6767.5|6752.5|6770|6755|6770.5|6755.5|6767.5|6752.5|9
1747199400000|2025-05-14 05:10:00|6769.7|6754.7|6756.5|6741.5|6769.7|6754.7|6756.5|6741.5|157
1747199700000|2025-05-14 05:15:00|6756.2|6741.2|6751.4|6736.4|6756.2|6741.2|6751.4|6736.4|12
1747200000000|2025-05-14 05:20:00|6751.6|6736.6|6747.2|6732.2|6751.6|6736.6|6746.7|6731.7|20
1747200300000|2025-05-14 05:25:00|6746.6|6731.6|6741.6|6726.6|6746.6|6731.6|6741.6|6726.6|34
1747200600000|2025-05-14 05:30:00|6742.2|6727.2|6748.9|6733.9|6748.9|6733.9|6742.2|6727.2|13
1747200900000|2025-05-14 05:35:00|6750.7|6735.7|6753.2|6738.2|6753.2|6738.2|6750.4|6735.4|5
1747201200000|2025-05-14 05:40:00|6753|6738|6758.1|6743.1|6758.4|6743.4|6752|6737|18
1747201500000|2025-05-14 05:45:00|6757.2|6742.2|6758.8|6743.8|6759|6744|6755|6740|18
1747201800000|2025-05-14 05:50:00|6759|6744|6752.2|6737.2|6759.3|6744.3|6751.6|6736.6|48
1747202100000|2025-05-14 05:55:00|6752.6|6737.6|6753.3|6738.3|6756.3|6741.3|6747.7|6732.7|131
1747202400000|2025-05-14 06:00:00|6753|6738|6755.6|6740.6|6755.9|6740.9|6751.6|6736.6|17
1747202700000|2025-05-14 06:05:00|6754.8|6739.8|6752.8|6737.8|6755.3|6740.3|6749.8|6734.8|14
1747203000000|2025-05-14 06:10:00|6751.8|6736.8|6753.1|6738.1|6755.9|6740.9|6751.8|6736.8|10
1747203300000|2025-05-14 06:15:00|6752.9|6737.9|6754.9|6739.9|6754.9|6739.9|6752.9|6737.9|4
1747203600000|2025-05-14 06:20:00|6755.4|6740.4|6753.9|6738.9|6755.4|6740.4|6753.6|6738.6|7
1747203900000|2025-05-14 06:25:00|6753.6|6738.6|6753.5|6738.5|6754.3|6739.3|6751.7|6736.7|9
1747204200000|2025-05-14 06:30:00|6753.3|6738.3|6757.6|6742.6|6757.7|6742.7|6753.3|6738.3|25
1747204500000|2025-05-14 06:35:00|6757.4|6742.4|6755.8|6740.8|6758.1|6743.1|6755.8|6740.8|16
1747204800000|2025-05-14 06:40:00|6757.5|6742.5|6757|6742|6757.8|6742.8|6756.3|6741.3|2
1747205100000|2025-05-14 06:45:00|6756.5|6741.5|6747.2|6732.2|6756.5|6741.5|6746.5|6731.5|142
1747205400000|2025-05-14 06:50:00|6746.8|6731.8|6741|6726|6746.8|6731.8|6740.8|6725.8|25
1747205700000|2025-05-14 06:55:00|6740.5|6725.5|6738.8|6723.8|6740.8|6725.8|6736.7|6721.7|139
1747206000000|2025-05-14 07:00:00|6739.8|6724.8|6740|6725|6741.2|6726.2|6738.1|6723.1|9
1747206300000|2025-05-14 07:05:00|6739.7|6724.7|6741.4|6726.4|6743.2|6728.2|6739.4|6724.4|14
1747206600000|2025-05-14 07:10:00|6740.8|6725.8|6740.5|6725.5|6741.6|6726.6|6739.5|6724.5|7
1747206900000|2025-05-14 07:15:00|6740.7|6725.7|6742.2|6727.2|6742.5|6727.5|6740.5|6725.5|22
1747207200000|2025-05-14 07:20:00|6742|6727|6740.5|6725.5|6742.5|6727.5|6740.5|6725.5|6
1747207500000|2025-05-14 07:25:00|6740.2|6725.2|6739.2|6724.2|6740.2|6725.2|6736.9|6721.9|35
1747207800000|2025-05-14 07:30:00|6739.5|6724.5|6742.2|6727.2|6742.2|6727.2|6739.5|6724.5|7
1747208100000|2025-05-14 07:35:00|6742.5|6727.5|6744|6729|6744.7|6729.7|6742.5|6727.5|4
1747208400000|2025-05-14 07:40:00|6745.7|6730.7|6741.2|6726.2|6746.5|6731.5|6741.2|6726.2|19
1747208700000|2025-05-14 07:45:00|6741|6726|6745.3|6730.3|6745.6|6730.6|6741|6726|5
1747209000000|2025-05-14 07:50:00|6745.9|6730.9|6745|6730|6746|6731|6744.7|6729.7|3
1747209300000|2025-05-14 07:55:00|6745.2|6730.2|6746|6731|6746.3|6731.3|6744.3|6729.3|16
1747209600000|2025-05-14 08:00:00|6746.2|6731.2|6752.6|6737.6|6755.4|6740.4|6746|6731|35
1747209900000|2025-05-14 08:05:00|6753.1|6738.1|6754.1|6739.1|6755.9|6740.9|6752.6|6737.6|18
1747210200000|2025-05-14 08:10:00|6752.8|6737.8|6752.4|6737.4|6755.4|6740.4|6752.1|6737.1|36
1747210500000|2025-05-14 08:15:00|6752.5|6737.5|6744.1|6729.1|6753.1|6738.1|6742.9|6727.9|98
1747210800000|2025-05-14 08:20:00|6744.7|6729.7|6743.5|6728.5|6744.7|6729.7|6740.5|6725.5|22
1747211100000|2025-05-14 08:25:00|6743.3|6728.3|6741.1|6726.1|6743.3|6728.3|6740|6725|13
1747211400000|2025-05-14 08:30:00|6741.6|6726.6|6744.3|6729.3|6746.6|6731.6|6741.6|6726.6|12
1747211700000|2025-05-14 08:35:00|6744.1|6729.1|6743.8|6728.8|6746.6|6731.6|6742.5|6727.5|30
1747212000000|2025-05-14 08:40:00|6744|6729|6749.3|6734.3|6749.3|6734.3|6744|6729|3
1747212300000|2025-05-14 08:45:00|6749.6|6734.6|6748.6|6733.6|6752.9|6737.9|6747.2|6732.2|16
1747212600000|2025-05-14 08:50:00|6748|6733|6749.5|6734.5|6750.4|6735.4|6747.8|6732.8|4
1747212900000|2025-05-14 08:55:00|6748.8|6733.8|6744.9|6729.9|6749.5|6734.5|6744.1|6729.1|14
1747213200000|2025-05-14 09:00:00|6745.4|6730.4|6745.5|6730.5|6747.6|6732.6|6743.7|6728.7|4
1747213500000|2025-05-14 09:05:00|6746.7|6731.7|6743.7|6728.7|6747.2|6732.2|6743.7|6728.7|6
1747213800000|2025-05-14 09:10:00|6743.9|6728.9|6748.1|6733.1|6748.1|6733.1|6743.9|6728.9|18
1747214100000|2025-05-14 09:15:00|6748.9|6733.9|6751.2|6736.2|6754.3|6739.3|6748.9|6733.9|15
1747214400000|2025-05-14 09:20:00|6751.4|6736.4|6753.2|6738.2|6756.6|6741.6|6751.4|6736.4|37
1747214700000|2025-05-14 09:25:00|6753|6738|6750.8|6735.8|6755.8|6740.8|6750.5|6735.5|29
1747215000000|2025-05-14 09:30:00|6751.5|6736.5|6750|6735|6752.6|6737.6|6749.5|6734.5|25
1747215300000|2025-05-14 09:35:00|6749.8|6734.8|6752.5|6737.5|6752.7|6737.7|6749.1|6734.1|19
1747215600000|2025-05-14 09:40:00|6751.2|6736.2|6753|6738|6753|6738|6751.2|6736.2|12
1747215900000|2025-05-14 09:45:00|6753.2|6738.2|6753.5|6738.5|6753.8|6738.8|6752.5|6737.5|5
1747216200000|2025-05-14 09:50:00|6753.8|6738.8|6754.7|6739.7|6754.7|6739.7|6753.5|6738.5|4
1747216500000|2025-05-14 09:55:00|6755.3|6740.3|6754.5|6739.5|6755.3|6740.3|6751.7|6736.7|14
1747216800000|2025-05-14 10:00:00|6752.7|6737.7|6751.7|6736.7|6752.7|6737.7|6749.7|6734.7|8
1747217100000|2025-05-14 10:05:00|6750.4|6735.4|6753.2|6738.2|6753.7|6738.7|6749.5|6734.5|25
1747217400000|2025-05-14 10:10:00|6753.5|6738.5|6756|6741|6756.7|6741.7|6753.2|6738.2|10
1747217700000|2025-05-14 10:15:00|6756.6|6741.6|6753.8|6738.8|6756.6|6741.6|6752.5|6737.5|85
1747218000000|2025-05-14 10:20:00|6754|6739|6756|6741|6756|6741|6753.7|6738.7|5
1747218300000|2025-05-14 10:25:00|6755.7|6740.7|6754.5|6739.5|6756|6741|6753.9|6738.9|14
1747218600000|2025-05-14 10:30:00|6754.8|6739.8|6756.3|6741.3|6757|6742|6754.8|6739.8|9
1747218900000|2025-05-14 10:35:00|6756.8|6741.8|6754.5|6739.5|6756.8|6741.8|6754.5|6739.5|4
1747219200000|2025-05-14 10:40:00|6754.7|6739.7|6755|6740|6755.9|6740.9|6754.1|6739.1|9
1747219500000|2025-05-14 10:45:00|6754.8|6739.8|6751|6736|6754.8|6739.8|6750.2|6735.2|20
1747219800000|2025-05-14 10:50:00|6750.7|6735.7|6759.3|6744.3|6759.3|6744.3|6750.7|6735.7|58
1747220100000|2025-05-14 10:55:00|6759.6|6744.6|6762.4|6747.4|6762.4|6747.4|6759.3|6744.3|25
1747220400000|2025-05-14 11:00:00|6765|6750|6763.4|6748.4|6766.2|6751.2|6761.1|6746.1|21
1747220700000|2025-05-14 11:05:00|6762.6|6747.6|6757.3|6742.3|6762.6|6747.6|6757.3|6742.3|14
1747221000000|2025-05-14 11:10:00|6757.8|6742.8|6756.8|6741.8|6760.1|6745.1|6756.8|6741.8|14
1747221300000|2025-05-14 11:15:00|6756.9|6741.9|6752.4|6737.4|6757.1|6742.1|6752.1|6737.1|19
1747221600000|2025-05-14 11:20:00|6752.1|6737.1|6753.3|6738.3|6753.7|6738.7|6750.2|6735.2|24
1747221900000|2025-05-14 11:25:00|6753.5|6738.5|6753.5|6738.5|6753.5|6738.5|6752|6737|5
1747222200000|2025-05-14 11:30:00|6753.3|6738.3|6748.4|6733.4|6754.5|6739.5|6746.2|6731.2|28
1747222500000|2025-05-14 11:35:00|6748.7|6733.7|6752.2|6737.2|6752.3|6737.3|6748.4|6733.4|13
1747222800000|2025-05-14 11:40:00|6752|6737|6756|6741|6756|6741|6751.5|6736.5|11
1747223100000|2025-05-14 11:45:00|6754|6739|6751.7|6736.7|6754.7|6739.7|6750.5|6735.5|19
1747223400000|2025-05-14 11:50:00|6751.4|6736.4|6750.5|6735.5|6755.3|6740.3|6750.5|6735.5|36
1747223700000|2025-05-14 11:55:00|6749.7|6734.7|6749.3|6734.3|6750.4|6735.4|6747.3|6732.3|85
1747224000000|2025-05-14 12:00:00|6748.4|6733.4|6740.4|6725.4|6751.6|6736.6|6737.7|6722.7|211
1747224300000|2025-05-14 12:05:00|6740.2|6725.2|6738.4|6723.4|6742|6727|6738.2|6723.2|50
1747224600000|2025-05-14 12:10:00|6738.2|6723.2|6722.5|6707.5|6738.2|6723.2|6722|6707|369
1747224900000|2025-05-14 12:15:00|6723.3|6708.3|6720|6705|6726.2|6711.2|6716.7|6701.7|234
1747225200000|2025-05-14 12:20:00|6719.8|6704.8|6724.9|6709.9|6724.9|6709.9|6719.3|6704.3|66
1747225500000|2025-05-14 12:25:00|6725.5|6710.5|6727.7|6712.7|6730.7|6715.7|6721.2|6706.2|490
1747225800000|2025-05-14 12:30:00|6727.4|6712.4|6719.6|6704.6|6727.4|6712.4|6719.6|6704.6|58
1747226100000|2025-05-14 12:35:00|6720.6|6705.6|6715.9|6700.9|6727.2|6712.2|6714.9|6699.9|371
1747226400000|2025-05-14 12:40:00|6715.1|6700.1|6710.1|6695.1|6715.9|6700.9|6704.6|6689.6|239
1747226700000|2025-05-14 12:45:00|6710.4|6695.4|6705.7|6690.7|6710.4|6695.4|6705.6|6690.6|160
1747227000000|2025-05-14 12:50:00|6706.2|6691.2|6686.3|6671.3|6706.2|6691.2|6684.6|6669.6|458
1747227300000|2025-05-14 12:55:00|6687.3|6672.3|6692.4|6677.4|6698|6683|6686.2|6671.2|262
1747227600000|2025-05-14 13:00:00|6693.6|6678.6|6696.6|6681.6|6700.5|6685.5|6689.1|6674.1|336
1747227900000|2025-05-14 13:05:00|6696.3|6681.3|6704.7|6689.7|6709.9|6694.9|6693.5|6678.5|460
1747228200000|2025-05-14 13:10:00|6705.1|6690.1|6705.5|6690.5|6707.8|6692.8|6699.6|6684.6|188
1747228500000|2025-05-14 13:15:00|6705.3|6690.3|6706.8|6691.8|6710.3|6695.3|6702.2|6687.2|77
1747228800000|2025-05-14 13:20:00|6707.2|6692.2|6706.2|6691.2|6710.5|6695.5|6704|6689|105
1747229100000|2025-05-14 13:25:00|6705.9|6690.9|6712.5|6697.5|6717.4|6702.4|6702.9|6687.9|150
1747229400000|2025-05-14 13:30:00|6711.6|6696.6|6722.1|6707.1|6727.6|6712.6|6710.9|6695.9|266
1747229700000|2025-05-14 13:35:00|6722.4|6707.4|6723.9|6708.9|6734.7|6719.7|6719.1|6704.1|159
1747230000000|2025-05-14 13:40:00|6723.7|6708.7|6713.4|6698.4|6730.2|6715.2|6713.4|6698.4|90
1747230300000|2025-05-14 13:45:00|6713.7|6698.7|6707.1|6692.1|6714.4|6699.4|6702.7|6687.7|229
1747230600000|2025-05-14 13:50:00|6706.6|6691.6|6699|6684|6706.9|6691.9|6695.3|6680.3|212
1747230900000|2025-05-14 13:55:00|6698.8|6683.8|6704|6689|6704|6689|6691|6676|257
1747231200000|2025-05-14 14:00:00|6703.7|6688.7|6708.5|6693.5|6713.4|6698.4|6698|6683|149
1747231500000|2025-05-14 14:05:00|6708.2|6693.2|6704.2|6689.2|6709.5|6694.5|6704.2|6689.2|90
1747231800000|2025-05-14 14:10:00|6703.9|6688.9|6721.2|6706.2|6722.8|6707.8|6703.6|6688.6|119
1747232100000|2025-05-14 14:15:00|6721|6706|6730.2|6715.2|6735.2|6720.2|6719.2|6704.2|132
1747232400000|2025-05-14 14:20:00|6729.9|6714.9|6728.4|6713.4|6730.1|6715.1|6725.7|6710.7|205
1747232700000|2025-05-14 14:25:00|6727.2|6712.2|6730.3|6715.3|6731|6716|6721.4|6706.4|149
1747233000000|2025-05-14 14:30:00|6730.5|6715.5|6729.6|6714.6|6733.7|6718.7|6725.1|6710.1|114
1747233300000|2025-05-14 14:35:00|6729.9|6714.9|6727.2|6712.2|6735.1|6720.1|6727.2|6712.2|94
1747233600000|2025-05-14 14:40:00|6727.5|6712.5|6718.8|6703.8|6728.2|6713.2|6718.8|6703.8|126
1747233900000|2025-05-14 14:45:00|6718.6|6703.6|6718|6703|6721.9|6706.9|6716|6701|147
1747234200000|2025-05-14 14:50:00|6718.5|6703.5|6717|6702|6721.1|6706.1|6714.5|6699.5|122
1747234500000|2025-05-14 14:55:00|6714.7|6699.7|6712.2|6697.2|6719.1|6704.1|6710.2|6695.2|136
1747234800000|2025-05-14 15:00:00|6711.9|6696.9|6720.8|6705.8|6721.8|6706.8|6711.9|6696.9|91
1747235100000|2025-05-14 15:05:00|6721.1|6706.1|6720.9|6705.9|6723.9|6708.9|6717.5|6702.5|89
1747235400000|2025-05-14 15:10:00|6721.5|6706.5|6733.2|6718.2|6733.2|6718.2|6721.5|6706.5|72
1747235700000|2025-05-14 15:15:00|6733.6|6718.6|6739.5|6724.5|6740.6|6725.6|6733|6718|206
1747236000000|2025-05-14 15:20:00|6741.1|6726.1|6735.6|6720.6|6746.7|6731.7|6735.6|6720.6|359
1747236300000|2025-05-14 15:25:00|6735.4|6720.4|6733.6|6718.6|6741|6726|6733.3|6718.3|145
1747236600000|2025-05-14 15:30:00|6733.8|6718.8|6717|6702|6735.3|6720.3|6716|6701|181
1747236900000|2025-05-14 15:35:00|6716.4|6701.4|6726.2|6711.2|6728.2|6713.2|6715.9|6700.9|127
1747237200000|2025-05-14 15:40:00|6725.7|6710.7|6719.1|6704.1|6728.6|6713.6|6717.8|6702.8|177
1747237500000|2025-05-14 15:45:00|6719|6704|6722.4|6707.4|6724.8|6709.8|6718.5|6703.5|64
1747237800000|2025-05-14 15:50:00|6721.2|6706.2|6718.3|6703.3|6722.4|6707.4|6717.3|6702.3|75
1747238100000|2025-05-14 15:55:00|6718.6|6703.6|6712.3|6697.3|6721.7|6706.7|6712|6697|105
1747238400000|2025-05-14 16:00:00|6712.5|6697.5|6719.9|6704.9|6720.4|6705.4|6712.3|6697.3|69
1747238700000|2025-05-14 16:05:00|6719.5|6704.5|6729.4|6714.4|6730.4|6715.4|6718.4|6703.4|76
1747239000000|2025-05-14 16:10:00|6728.8|6713.8|6727.4|6712.4|6730.5|6715.5|6723.2|6708.2|59
1747239300000|2025-05-14 16:15:00|6727.1|6712.1|6722.5|6707.5|6727.6|6712.6|6721|6706|60
1747239600000|2025-05-14 16:20:00|6722.7|6707.7|6720.5|6705.5|6723.2|6708.2|6718.4|6703.4|49
1747239900000|2025-05-14 16:25:00|6720|6705|6718.1|6703.1|6720|6705|6714.8|6699.8|61
1747240200000|2025-05-14 16:30:00|6717.9|6702.9|6716.4|6701.4|6720.1|6705.1|6716|6701|62
1747240500000|2025-05-14 16:35:00|6716.2|6701.2|6714.8|6699.8|6716.2|6701.2|6713|6698|40
1747240800000|2025-05-14 16:40:00|6715.6|6700.6|6716.5|6701.5|6716.5|6701.5|6712.2|6697.2|71
1747241100000|2025-05-14 16:45:00|6716.8|6701.8|6714.2|6699.2|6716.8|6701.8|6713|6698|64
1747241400000|2025-05-14 16:50:00|6713.7|6698.7|6711.5|6696.5|6714.5|6699.5|6711.5|6696.5|74
1747241700000|2025-05-14 16:55:00|6711.7|6696.7|6714.6|6699.6|6716.4|6701.4|6711.7|6696.7|39
1747242000000|2025-05-14 17:00:00|6708.7|6693.7|6712.6|6697.6|6714.5|6699.5|6708.5|6693.5|57
1747242300000|2025-05-14 17:05:00|6712.9|6697.9|6713.4|6698.4|6716.5|6701.5|6712.9|6697.9|37
1747242600000|2025-05-14 17:10:00|6713.6|6698.6|6711.9|6696.9|6716.4|6701.4|6711.2|6696.2|31
1747242900000|2025-05-14 17:15:00|6712.7|6697.7|6703|6688|6712.7|6697.7|6703|6688|70
1747243200000|2025-05-14 17:20:00|6704|6689|6704|6689|6705.5|6690.5|6702|6687|83
1747243500000|2025-05-14 17:25:00|6704.3|6689.3|6704|6689|6704.3|6689.3|6702.2|6687.2|48
1747243800000|2025-05-14 17:30:00|6703.5|6688.5|6703.5|6688.5|6704.6|6689.6|6702|6687|156
1747244100000|2025-05-14 17:35:00|6703|6688|6703|6688|6704.7|6689.7|6701.6|6686.6|144
1747244400000|2025-05-14 17:40:00|6702.4|6687.4|6702.2|6687.2|6704.2|6689.2|6701.3|6686.3|170
1747244700000|2025-05-14 17:45:00|6701.7|6686.7|6692.1|6677.1|6701.7|6686.7|6690.2|6675.2|261
1747245000000|2025-05-14 17:50:00|6691.9|6676.9|6689.7|6674.7|6693.8|6678.8|6688.7|6673.7|219
1747245300000|2025-05-14 17:55:00|6689.2|6674.2|6683.9|6668.9|6689.2|6674.2|6682.7|6667.7|482
1747245600000|2025-05-14 18:00:00|6684.5|6669.5|6672.7|6657.7|6684.9|6669.9|6666.2|6651.2|601
1747245900000|2025-05-14 18:05:00|6672.4|6657.4|6666.7|6651.7|6675.8|6660.8|6666.2|6651.2|426
1747246200000|2025-05-14 18:10:00|6666.3|6651.3|6665.9|6650.9|6671.7|6656.7|6665.7|6650.7|1000
1747246500000|2025-05-14 18:15:00|6666.4|6651.4|6674.6|6659.6|6676.8|6661.8|6666.1|6651.1|271
1747270800000|2025-05-15 01:00:00|6675.2|6660.2|6662.1|6647.1|6686.7|6671.7|6662.1|6647.1|216
1747271100000|2025-05-15 01:05:00|6662.4|6647.4|6666.8|6651.8|6668.9|6653.9|6655.6|6640.6|202
1747271400000|2025-05-15 01:10:00|6666.5|6651.5|6663|6648|6669.7|6654.7|6657.6|6642.6|140
1747271700000|2025-05-15 01:15:00|6663.5|6648.5|6661.2|6646.2|6668|6653|6656.9|6641.9|38
1747272000000|2025-05-15 01:20:00|6661.4|6646.4|6675.2|6660.2|6675.2|6660.2|6661.4|6646.4|73
1747272300000|2025-05-15 01:25:00|6675.4|6660.4|6671.8|6656.8|6677.6|6662.6|6668.1|6653.1|40
1747272600000|2025-05-15 01:30:00|6672.1|6657.1|6663.8|6648.8|6674.8|6659.8|6663.8|6648.8|7
1747272900000|2025-05-15 01:35:00|6663.6|6648.6|6666.1|6651.1|6666.9|6651.9|6663.1|6648.1|9
1747273200000|2025-05-15 01:40:00|6666.4|6651.4|6661.7|6646.7|6666.4|6651.4|6661.7|6646.7|4
1747273500000|2025-05-15 01:45:00|6661.5|6646.5|6664.9|6649.9|6665.7|6650.7|6660.4|6645.4|31
1747273800000|2025-05-15 01:50:00|6665.2|6650.2|6665.3|6650.3|6667.3|6652.3|6665.2|6650.2|22
1747274100000|2025-05-15 01:55:00|6667.1|6652.1|6668.4|6653.4|6670.1|6655.1|6665.8|6650.8|36
1747274400000|2025-05-15 02:00:00|6668.2|6653.2|6675.4|6660.4|6677.1|6662.1|6667.9|6652.9|14
1747274700000|2025-05-15 02:05:00|6675.1|6660.1|6676|6661|6676.4|6661.4|6673.5|6658.5|2
1747275000000|2025-05-15 02:10:00|6675.7|6660.7|6675.6|6660.6|6677|6662|6673.5|6658.5|13
1747275300000|2025-05-15 02:15:00|6676.3|6661.3|6679.1|6664.1|6679.1|6664.1|6676.3|6661.3|2
1747275600000|2025-05-15 02:20:00|6677.6|6662.6|6675.6|6660.6|6677.6|6662.6|6674.3|6659.3|4
1747275900000|2025-05-15 02:25:00|6675.8|6660.8|6675.6|6660.6|6675.8|6660.8|6674.9|6659.9|0
1747276200000|2025-05-15 02:30:00|6675.1|6660.1|6675.9|6660.9|6675.9|6660.9|6672|6657|19
1747276500000|2025-05-15 02:35:00|6675.6|6660.6|6672.6|6657.6|6675.9|6660.9|6670.6|6655.6|7
1747276800000|2025-05-15 02:40:00|6671.6|6656.6|6673|6658|6673|6658|6670.7|6655.7|5
1747277100000|2025-05-15 02:45:00|6671.6|6656.6|6672.1|6657.1|6672.6|6657.6|6669.9|6654.9|4
1747277400000|2025-05-15 02:50:00|6672.4|6657.4|6671.1|6656.1|6672.4|6657.4|6670.3|6655.3|2
1747277700000|2025-05-15 02:55:00|6670.8|6655.8|6668.8|6653.8|6671.1|6656.1|6667.8|6652.8|4
1747278000000|2025-05-15 03:00:00|6669.1|6654.1|6668.6|6653.6|6670.6|6655.6|6666|6651|23
1747278300000|2025-05-15 03:05:00|6670.1|6655.1|6668.6|6653.6|6670.1|6655.1|6668.6|6653.6|3
1747278600000|2025-05-15 03:10:00|6667.9|6652.9|6665.9|6650.9|6668.1|6653.1|6665.6|6650.6|4
1747278900000|2025-05-15 03:15:00|6666.4|6651.4|6667.2|6652.2|6668.2|6653.2|6666.1|6651.1|6
1747279200000|2025-05-15 03:20:00|6667.1|6652.1|6666.9|6651.9|6668.4|6653.4|6666.7|6651.7|7
1747279500000|2025-05-15 03:25:00|6667.1|6652.1|6670.2|6655.2|6670.2|6655.2|6667.1|6652.1|8
1747279800000|2025-05-15 03:30:00|6669.9|6654.9|6667.7|6652.7|6670.2|6655.2|6666.4|6651.4|12
1747280100000|2025-05-15 03:35:00|6667.4|6652.4|6666.2|6651.2|6667.4|6652.4|6665.9|6650.9|11
1747280400000|2025-05-15 03:40:00|6665.9|6650.9|6665.7|6650.7|6667.2|6652.2|6665.7|6650.7|7
1747280700000|2025-05-15 03:45:00|6666.2|6651.2|6663.2|6648.2|6666.2|6651.2|6662.7|6647.7|7
1747281000000|2025-05-15 03:50:00|6665.2|6650.2|6664|6649|6665.2|6650.2|6663.7|6648.7|3
1747281300000|2025-05-15 03:55:00|6663.6|6648.6|6660.6|6645.6|6663.6|6648.6|6660.4|6645.4|8
1747281600000|2025-05-15 04:00:00|6661|6646|6661.8|6646.8|6661.8|6646.8|6660.8|6645.8|4
1747281900000|2025-05-15 04:05:00|6661.6|6646.6|6657.1|6642.1|6661.6|6646.6|6656.3|6641.3|23
1747282200000|2025-05-15 04:10:00|6656.3|6641.3|6657.1|6642.1|6657.1|6642.1|6656.3|6641.3|8
1747282500000|2025-05-15 04:15:00|6657.4|6642.4|6658.4|6643.4|6659.7|6644.7|6657.1|6642.1|9
1747282800000|2025-05-15 04:20:00|6658|6643|6657.7|6642.7|6659.2|6644.2|6656.9|6641.9|16
1747283100000|2025-05-15 04:25:00|6658.3|6643.3|6658|6643|6659.6|6644.6|6658|6643|8
1747283400000|2025-05-15 04:30:00|6657.6|6642.6|6655.6|6640.6|6658|6643|6655.6|6640.6|8
1747283700000|2025-05-15 04:35:00|6655.9|6640.9|6655.2|6640.2|6655.9|6640.9|6655.2|6640.2|12
1747284000000|2025-05-15 04:40:00|6654.4|6639.4|6650.3|6635.3|6654.4|6639.4|6649.9|6634.9|82
1747284300000|2025-05-15 04:45:00|6650.8|6635.8|6649.2|6634.2|6651.3|6636.3|6646.8|6631.8|58
1747284600000|2025-05-15 04:50:00|6648.9|6633.9|6647.7|6632.7|6649.2|6634.2|6647.1|6632.1|6
1747284900000|2025-05-15 04:55:00|6647.5|6632.5|6645.6|6630.6|6647.6|6632.6|6645.6|6630.6|30
1747285200000|2025-05-15 05:00:00|6644.6|6629.6|6646.4|6631.4|6647.9|6632.9|6644.6|6629.6|34
1747285500000|2025-05-15 05:05:00|6646.1|6631.1|6645.8|6630.8|6646.6|6631.6|6645.3|6630.3|11
1747285800000|2025-05-15 05:10:00|6647.4|6632.4|6649.2|6634.2|6649.2|6634.2|6645.2|6630.2|30
1747286100000|2025-05-15 05:15:00|6649.4|6634.4|6648.7|6633.7|6651.8|6636.8|6648.2|6633.2|38
1747286400000|2025-05-15 05:20:00|6648.4|6633.4|6646.4|6631.4|6649.2|6634.2|6646.4|6631.4|11
1747286700000|2025-05-15 05:25:00|6646.7|6631.7|6646.9|6631.9|6646.9|6631.9|6644.9|6629.9|18
1747287000000|2025-05-15 05:30:00|6646.7|6631.7|6643.7|6628.7|6649.8|6634.8|6643.5|6628.5|80
1747287300000|2025-05-15 05:35:00|6644.5|6629.5|6642.5|6627.5|6646|6631|6642|6627|40
1747287600000|2025-05-15 05:40:00|6642.3|6627.3|6642|6627|6642.3|6627.3|6642|6627|26
1747287900000|2025-05-15 05:45:00|6642.2|6627.2|6647|6632|6647.8|6632.8|6642.2|6627.2|13
1747288200000|2025-05-15 05:50:00|6646.8|6631.8|6646.6|6631.6|6647.3|6632.3|6644.8|6629.8|8
1747288500000|2025-05-15 05:55:00|6646.3|6631.3|6648.4|6633.4|6649.2|6634.2|6646.3|6631.3|32
1747288800000|2025-05-15 06:00:00|6648.1|6633.1|6648.2|6633.2|6648.9|6633.9|6647.8|6632.8|9
1747289100000|2025-05-15 06:05:00|6648.5|6633.5|6647.5|6632.5|6649.3|6634.3|6647.3|6632.3|17
1747289400000|2025-05-15 06:10:00|6647.3|6632.3|6647.1|6632.1|6647.9|6632.9|6647.1|6632.1|14
1747289700000|2025-05-15 06:15:00|6647.3|6632.3|6648.3|6633.3|6648.3|6633.3|6647.1|6632.1|5
1747290000000|2025-05-15 06:20:00|6649|6634|6649.3|6634.3|6650.7|6635.7|6647.7|6632.7|10
1747290300000|2025-05-15 06:25:00|6648.5|6633.5|6648.5|6633.5|6650.8|6635.8|6648.3|6633.3|34
1747290600000|2025-05-15 06:30:00|6648.1|6633.1|6651.3|6636.3|6651.3|6636.3|6648|6633|17
1747290900000|2025-05-15 06:35:00|6651.1|6636.1|6651.6|6636.6|6652.9|6637.9|6650.9|6635.9|27
1747291200000|2025-05-15 06:40:00|6651.1|6636.1|6651.3|6636.3|6651.6|6636.6|6649.6|6634.6|9
1747291500000|2025-05-15 06:45:00|6651.6|6636.6|6651.3|6636.3|6651.6|6636.6|6651.3|6636.3|2
1747291800000|2025-05-15 06:50:00|6651.5|6636.5|6652.9|6637.9|6654.9|6639.9|6651.1|6636.1|22
1747292100000|2025-05-15 06:55:00|6653.4|6638.4|6649.1|6634.1|6653.4|6638.4|6649.1|6634.1|30
1747292400000|2025-05-15 07:00:00|6649.4|6634.4|6650.7|6635.7|6652|6637|6648.6|6633.6|29
1747292700000|2025-05-15 07:05:00|6651|6636|6652.9|6637.9|6656|6641|6651|6636|23
1747293000000|2025-05-15 07:10:00|6652.2|6637.2|6647.6|6632.6|6652.2|6637.2|6647.6|6632.6|23
1747293300000|2025-05-15 07:15:00|6647.9|6632.9|6647.8|6632.8|6648.7|6633.7|6646.1|6631.1|26
1747293600000|2025-05-15 07:20:00|6647.6|6632.6|6657.2|6642.2|6657.7|6642.7|6646.8|6631.8|29
1747293900000|2025-05-15 07:25:00|6657.5|6642.5|6660.8|6645.8|6662.5|6647.5|6656.2|6641.2|54
1747294200000|2025-05-15 07:30:00|6660.2|6645.2|6651.9|6636.9|6660.3|6645.3|6651.9|6636.9|60
1747294500000|2025-05-15 07:35:00|6652.1|6637.1|6652.1|6637.1|6655.4|6640.4|6651.3|6636.3|35
1747294800000|2025-05-15 07:40:00|6651.8|6636.8|6650.7|6635.7|6651.8|6636.8|6648.9|6633.9|12
1747295100000|2025-05-15 07:45:00|6650.4|6635.4|6648.3|6633.3|6650.4|6635.4|6647|6632|21
1747295400000|2025-05-15 07:50:00|6648|6633|6648.1|6633.1|6649.8|6634.8|6646|6631|30
1747295700000|2025-05-15 07:55:00|6647.9|6632.9|6646.3|6631.3|6647.9|6632.9|6646.3|6631.3|22
1747296000000|2025-05-15 08:00:00|6645.8|6630.8|6647.2|6632.2|6647.2|6632.2|6643.6|6628.6|18
1747296300000|2025-05-15 08:05:00|6647|6632|6647.6|6632.6|6649.7|6634.7|6646.1|6631.1|41
1747296600000|2025-05-15 08:10:00|6648.1|6633.1|6649.5|6634.5|6652.3|6637.3|6647.6|6632.6|36
1747296900000|2025-05-15 08:15:00|6649.7|6634.7|6654.4|6639.4|6655.4|6640.4|6649.2|6634.2|42
1747297200000|2025-05-15 08:20:00|6654.1|6639.1|6653.5|6638.5|6654.5|6639.5|6653.2|6638.2|17
1747297500000|2025-05-15 08:25:00|6653.7|6638.7|6651.8|6636.8|6653.8|6638.8|6651.2|6636.2|18
1747297800000|2025-05-15 08:30:00|6651.5|6636.5|6647.5|6632.5|6651.8|6636.8|6645.5|6630.5|62
1747298100000|2025-05-15 08:35:00|6648|6633|6647|6632|6648.5|6633.5|6645|6630|17
1747298400000|2025-05-15 08:40:00|6647.3|6632.3|6647.3|6632.3|6647.5|6632.5|6646.3|6631.3|8
1747298700000|2025-05-15 08:45:00|6647.1|6632.1|6647.1|6632.1|6648.7|6633.7|6646.8|6631.8|16
1747299000000|2025-05-15 08:50:00|6646.9|6631.9|6648.5|6633.5|6649.3|6634.3|6646.8|6631.8|24
1747299300000|2025-05-15 08:55:00|6648.3|6633.3|6650.1|6635.1|6650.1|6635.1|6648.1|6633.1|30
1747299600000|2025-05-15 09:00:00|6650.3|6635.3|6650.1|6635.1|6650.3|6635.3|6649.9|6634.9|5
1747299900000|2025-05-15 09:05:00|6651.7|6636.7|6660.4|6645.4|6660.5|6645.5|6650|6635|99
1747300200000|2025-05-15 09:10:00|6664.3|6649.3|6661.9|6646.9|6665.9|6650.9|6661.7|6646.7|59
1747300500000|2025-05-15 09:15:00|6661.6|6646.6|6660.1|6645.1|6664.2|6649.2|6659.7|6644.7|40
1747300800000|2025-05-15 09:20:00|6657.9|6642.9|6657.6|6642.6|6662.5|6647.5|6656.6|6641.6|20
1747301100000|2025-05-15 09:25:00|6657.9|6642.9|6659.9|6644.9|6662.1|6647.1|6655.8|6640.8|26
1747301400000|2025-05-15 09:30:00|6660.4|6645.4|6662.1|6647.1|6665.3|6650.3|6659.6|6644.6|14
1747301700000|2025-05-15 09:35:00|6661.9|6646.9|6657.6|6642.6|6661.9|6646.9|6657|6642|22
1747302000000|2025-05-15 09:40:00|6657.3|6642.3|6660.6|6645.6|6662.2|6647.2|6657.3|6642.3|21
1747302300000|2025-05-15 09:45:00|6660.4|6645.4|6661.6|6646.6|6661.7|6646.7|6659.3|6644.3|11
1747302600000|2025-05-15 09:50:00|6661.4|6646.4|6655.3|6640.3|6662.8|6647.8|6654.8|6639.8|19
1747302900000|2025-05-15 09:55:00|6655.1|6640.1|6655.3|6640.3|6658.4|6643.4|6655.1|6640.1|12
1747303200000|2025-05-15 10:00:00|6655.1|6640.1|6654.3|6639.3|6655.3|6640.3|6653.8|6638.8|4
1747303500000|2025-05-15 10:05:00|6654.8|6639.8|6660.2|6645.2|6660.8|6645.8|6654.8|6639.8|13
1747303800000|2025-05-15 10:10:00|6659.9|6644.9|6656.4|6641.4|6659.9|6644.9|6656.1|6641.1|6
1747304100000|2025-05-15 10:15:00|6656.6|6641.6|6655.6|6640.6|6656.6|6641.6|6653.8|6638.8|15
1747304400000|2025-05-15 10:20:00|6656.1|6641.1|6658.7|6643.7|6661.7|6646.7|6654.3|6639.3|29
1747304700000|2025-05-15 10:25:00|6657.6|6642.6|6654.4|6639.4|6658.6|6643.6|6653.4|6638.4|44
1747305000000|2025-05-15 10:30:00|6654.9|6639.9|6653.3|6638.3|6655.2|6640.2|6653.3|6638.3|14
1747305300000|2025-05-15 10:35:00|6652.8|6637.8|6654.1|6639.1|6654.9|6639.9|6652.6|6637.6|14
1747305600000|2025-05-15 10:40:00|6653.9|6638.9|6657.8|6642.8|6659.1|6644.1|6653.6|6638.6|69
1747305900000|2025-05-15 10:45:00|6658.1|6643.1|6658.1|6643.1|6658.1|6643.1|6658.1|6643.1|0
1747306200000|2025-05-15 10:50:00|6657.9|6642.9|6656.3|6641.3|6657.9|6642.9|6656.1|6641.1|10
1747306500000|2025-05-15 10:55:00|6656.1|6641.1|6655.2|6640.2|6657|6642|6655|6640|10
1747306800000|2025-05-15 11:00:00|6655.5|6640.5|6653|6638|6655.7|6640.7|6653|6638|16
1747307100000|2025-05-15 11:05:00|6653.2|6638.2|6655|6640|6656.2|6641.2|6652.8|6637.8|32
1747307400000|2025-05-15 11:10:00|6654.7|6639.7|6655.4|6640.4|6656.2|6641.2|6654|6639|25
1747307700000|2025-05-15 11:15:00|6655.2|6640.2|6653.4|6638.4|6655.4|6640.4|6653.4|6638.4|3
1747308000000|2025-05-15 11:20:00|6653.5|6638.5|6653.5|6638.5|6655.5|6640.5|6653.5|6638.5|23
1747308300000|2025-05-15 11:25:00|6651|6636|6643.9|6628.9|6652|6637|6643.9|6628.9|75
1747308600000|2025-05-15 11:30:00|6644.1|6629.1|6661.3|6646.3|6662.3|6647.3|6643.9|6628.9|102
1747308900000|2025-05-15 11:35:00|6661.6|6646.6|6659|6644|6662.4|6647.4|6658.5|6643.5|31
1747309200000|2025-05-15 11:40:00|6658.5|6643.5|6667.4|6652.4|6668.9|6653.9|6658.5|6643.5|49
1747309500000|2025-05-15 11:45:00|6666.8|6651.8|6676.8|6661.8|6677.3|6662.3|6665.6|6650.6|34
1747309800000|2025-05-15 11:50:00|6677.4|6662.4|6674.1|6659.1|6680.2|6665.2|6673.8|6658.8|187
1747310100000|2025-05-15 11:55:00|6673.8|6658.8|6679.9|6664.9|6682.2|6667.2|6673.6|6658.6|67
1747310400000|2025-05-15 12:00:00|6678.4|6663.4|6667.6|6652.6|6687.8|6672.8|6666.1|6651.1|128
1747310700000|2025-05-15 12:05:00|6668.1|6653.1|6665.4|6650.4|6669.9|6654.9|6663|6648|49
1747311000000|2025-05-15 12:10:00|6665.9|6650.9|6667.5|6652.5|6670.2|6655.2|6663.1|6648.1|48
1747311300000|2025-05-15 12:15:00|6668.5|6653.5|6671.6|6656.6|6676.6|6661.6|6665.5|6650.5|156
1747311600000|2025-05-15 12:20:00|6671.3|6656.3|6671.9|6656.9|6674.1|6659.1|6668.6|6653.6|148
1747311900000|2025-05-15 12:25:00|6671.7|6656.7|6679.9|6664.9|6682.6|6667.6|6671.2|6656.2|241
1747312200000|2025-05-15 12:30:00|6681.4|6666.4|6673.4|6658.4|6693.9|6678.9|6668.3|6653.3|335
1747312500000|2025-05-15 12:35:00|6673.7|6658.7|6666.5|6651.5|6674.7|6659.7|6666|6651|84
1747312800000|2025-05-15 12:40:00|6666.2|6651.2|6667.6|6652.6|6671.1|6656.1|6665|6650|84
1747313100000|2025-05-15 12:45:00|6667|6652|6663.1|6648.1|6668.8|6653.8|6661.6|6646.6|68
1747313400000|2025-05-15 12:50:00|6662.9|6647.9|6667.6|6652.6|6668.1|6653.1|6661.5|6646.5|105
1747313700000|2025-05-15 12:55:00|6667.9|6652.9|6672.8|6657.8|6677.9|6662.9|6667.9|6652.9|79
1747314000000|2025-05-15 13:00:00|6673|6658|6674.2|6659.2|6679.4|6664.4|6669.3|6654.3|145
1747314300000|2025-05-15 13:05:00|6673.7|6658.7|6665.5|6650.5|6674.2|6659.2|6663.7|6648.7|111
1747314600000|2025-05-15 13:10:00|6665.7|6650.7|6664.5|6649.5|6666.7|6651.7|6656.3|6641.3|241
1747314900000|2025-05-15 13:15:00|6665.3|6650.3|6673.6|6658.6|6673.8|6658.8|6665.2|6650.2|87
1747315200000|2025-05-15 13:20:00|6673.3|6658.3|6678.1|6663.1|6679.1|6664.1|6673.3|6658.3|106
1747315500000|2025-05-15 13:25:00|6678.9|6663.9|6686.3|6671.3|6691.4|6676.4|6676.8|6661.8|247
1747315800000|2025-05-15 13:30:00|6685.7|6670.7|6683.8|6668.8|6685.7|6670.7|6677.1|6662.1|225
1747316100000|2025-05-15 13:35:00|6683.2|6668.2|6673.1|6658.1|6683.8|6668.8|6670.6|6655.6|140
1747316400000|2025-05-15 13:40:00|6673.2|6658.2|6658.9|6643.9|6673.6|6658.6|6657.5|6642.5|209
1747316700000|2025-05-15 13:45:00|6659.2|6644.2|6642.6|6627.6|6661.5|6646.5|6642.6|6627.6|375
1747317000000|2025-05-15 13:50:00|6642.9|6627.9|6640.9|6625.9|6644.2|6629.2|6638.9|6623.9|251
1747317300000|2025-05-15 13:55:00|6641.6|6626.6|6639.8|6624.8|6644.2|6629.2|6638.2|6623.2|223
1747317600000|2025-05-15 14:00:00|6640.2|6625.2|6637.3|6622.3|6642.4|6627.4|6635.5|6620.5|206
1747317900000|2025-05-15 14:05:00|6638.8|6623.8|6644.1|6629.1|6645.8|6630.8|6636.5|6621.5|135
1747318200000|2025-05-15 14:10:00|6644.3|6629.3|6637.1|6622.1|6646.4|6631.4|6637.1|6622.1|334
1747318500000|2025-05-15 14:15:00|6637.6|6622.6|6640.6|6625.6|6644.1|6629.1|6636.4|6621.4|165
1747318800000|2025-05-15 14:20:00|6638.8|6623.8|6638.5|6623.5|6641|6626|6637.5|6622.5|183
1747319100000|2025-05-15 14:25:00|6638.8|6623.8|6636.4|6621.4|6639.8|6624.8|6633.7|6618.7|213
1747319400000|2025-05-15 14:30:00|6636.6|6621.6|6633.2|6618.2|6638.2|6623.2|6633.2|6618.2|205
1747319700000|2025-05-15 14:35:00|6633|6618|6633.2|6618.2|6638.6|6623.6|6633|6618|165
1747320000000|2025-05-15 14:40:00|6633|6618|6639.8|6624.8|6641.3|6626.3|6633|6618|179
1747320300000|2025-05-15 14:45:00|6640.4|6625.4|6634.6|6619.6|6640.6|6625.6|6633.3|6618.3|142
1747320600000|2025-05-15 14:50:00|6634.4|6619.4|6632.9|6617.9|6636.4|6621.4|6632.9|6617.9|98
1747320900000|2025-05-15 14:55:00|6633.7|6618.7|6630.9|6615.9|6634.2|6619.2|6630.5|6615.5|174
1747321200000|2025-05-15 15:00:00|6631.5|6616.5|6626.5|6611.5|6631.9|6616.9|6619.4|6604.4|251
1747321500000|2025-05-15 15:05:00|6626.3|6611.3|6633.2|6618.2|6633.2|6618.2|6624.3|6609.3|87
1747321800000|2025-05-15 15:10:00|6633.5|6618.5|6633.5|6618.5|6636.1|6621.1|6629.9|6614.9|97
1747322100000|2025-05-15 15:15:00|6633.1|6618.1|6632.5|6617.5|6634.8|6619.8|6631.7|6616.7|101
1747322400000|2025-05-15 15:20:00|6632.2|6617.2|6624.7|6609.7|6633|6618|6621.8|6606.8|156
1747322700000|2025-05-15 15:25:00|6625.5|6610.5|6627.5|6612.5|6627.8|6612.8|6624.6|6609.6|93
1747323000000|2025-05-15 15:30:00|6628.3|6613.3|6624.8|6609.8|6628.8|6613.8|6624.8|6609.8|290
1747323300000|2025-05-15 15:35:00|6621.8|6606.8|6617.6|6602.6|6623.6|6608.6|6615.4|6600.4|198
1747323600000|2025-05-15 15:40:00|6617.4|6602.4|6619.4|6604.4|6621.1|6606.1|6615.8|6600.8|208
1747323900000|2025-05-15 15:45:00|6616.9|6601.9|6616.5|6601.5|6618.8|6603.8|6615.4|6600.4|112
1747324200000|2025-05-15 15:50:00|6616.8|6601.8|6618.9|6603.9|6621.2|6606.2|6616.5|6601.5|147
1747324500000|2025-05-15 15:55:00|6619.3|6604.3|6620.1|6605.1|6622.7|6607.7|6618.5|6603.5|212
1747324800000|2025-05-15 16:00:00|6620.6|6605.6|6639.2|6624.2|6639.2|6624.2|6620.6|6605.6|211
1747325100000|2025-05-15 16:05:00|6639.4|6624.4|6650|6635|6650.5|6635.5|6636.2|6621.2|168
1747325400000|2025-05-15 16:10:00|6649.7|6634.7|6653.5|6638.5|6654.3|6639.3|6647.5|6632.5|141
1747325700000|2025-05-15 16:15:00|6653.3|6638.3|6652.6|6637.6|6655|6640|6651|6636|80
1747326000000|2025-05-15 16:20:00|6652.8|6637.8|6654.6|6639.6|6657.9|6642.9|6651.1|6636.1|115
1747326300000|2025-05-15 16:25:00|6654.9|6639.9|6656.9|6641.9|6656.9|6641.9|6646.9|6631.9|50
1747326600000|2025-05-15 16:30:00|6655.4|6640.4|6650.1|6635.1|6656.2|6641.2|6650.1|6635.1|48
1747326900000|2025-05-15 16:35:00|6649.8|6634.8|6652.6|6637.6|6652.6|6637.6|6644.3|6629.3|91
1747327200000|2025-05-15 16:40:00|6652.8|6637.8|6657.6|6642.6|6659.4|6644.4|6652.8|6637.8|72
1747327500000|2025-05-15 16:45:00|6658.1|6643.1|6659.6|6644.6|6661.9|6646.9|6656.9|6641.9|67
1747327800000|2025-05-15 16:50:00|6659.7|6644.7|6659.2|6644.2|6661.9|6646.9|6657.7|6642.7|68
1747328100000|2025-05-15 16:55:00|6659.4|6644.4|6661.3|6646.3|6661.3|6646.3|6655.7|6640.7|266
1747328400000|2025-05-15 17:00:00|6661|6646|6660.8|6645.8|6663.5|6648.5|6659.6|6644.6|89
1747328700000|2025-05-15 17:05:00|6658.8|6643.8|6657.7|6642.7|6659|6644|6656.7|6641.7|40
1747329000000|2025-05-15 17:10:00|6657.4|6642.4|6657.7|6642.7|6658.7|6643.7|6656.7|6641.7|50
1747329300000|2025-05-15 17:15:00|6660.3|6645.3|6658.7|6643.7|6660.3|6645.3|6657.3|6642.3|59
1747329600000|2025-05-15 17:20:00|6659|6644|6661.8|6646.8|6663.5|6648.5|6658.7|6643.7|49
1747329900000|2025-05-15 17:25:00|6660.5|6645.5|6661|6646|6662|6647|6658.7|6643.7|179
1747330200000|2025-05-15 17:30:00|6663.1|6648.1|6664.4|6649.4|6664.6|6649.6|6660.8|6645.8|57
1747330500000|2025-05-15 17:35:00|6664.7|6649.7|6663.4|6648.4|6667.8|6652.8|6663.2|6648.2|113
1747330800000|2025-05-15 17:40:00|6664.2|6649.2|6666.7|6651.7|6666.7|6651.7|6662.3|6647.3|266
1747331100000|2025-05-15 17:45:00|6666.5|6651.5|6666|6651|6667.7|6652.7|6663.5|6648.5|140
1747331400000|2025-05-15 17:50:00|6665.8|6650.8|6669.1|6654.1|6670.8|6655.8|6665.8|6650.8|63
1747331700000|2025-05-15 17:55:00|6668.9|6653.9|6666.7|6651.7|6671.9|6656.9|6666.7|6651.7|277
1747332000000|2025-05-15 18:00:00|6667.2|6652.2|6655.6|6640.6|6667.4|6652.4|6654.3|6639.3|179
1747332300000|2025-05-15 18:05:00|6655.3|6640.3|6662.9|6647.9|6662.9|6647.9|6654.5|6639.5|174
1747332600000|2025-05-15 18:10:00|6662.6|6647.6|6669.2|6654.2|6671.6|6656.6|6657.3|6642.3|893
1747332900000|2025-05-15 18:15:00|6668.9|6653.9|6670.9|6655.9|6675.2|6660.2|6668.9|6653.9|197
1747333200000|2025-05-15 18:20:00|6670.7|6655.7|6670.7|6655.7|6670.7|6655.7|6670.7|6655.7|0
1747357200000|2025-05-16 01:00:00|6666.6|6651.6|6700.9|6685.9|6705|6690|6666.6|6651.6|188
1747357500000|2025-05-16 01:05:00|6701.1|6686.1|6695.1|6680.1|6702.6|6687.6|6690.1|6675.1|57
1747357800000|2025-05-16 01:10:00|6695.7|6680.7|6694.7|6679.7|6697.7|6682.7|6692.8|6677.8|38
1747358100000|2025-05-16 01:15:00|6695|6680|6695|6680|6699.5|6684.5|6693.1|6678.1|11
1747358400000|2025-05-16 01:20:00|6694.8|6679.8|6694.6|6679.6|6697.3|6682.3|6690.7|6675.7|8
1747358700000|2025-05-16 01:25:00|6695|6680|6698.9|6683.9|6698.9|6683.9|6695|6680|3
1747359000000|2025-05-16 01:30:00|6697.4|6682.4|6697.2|6682.2|6699.4|6684.4|6696.9|6681.9|4
1747359300000|2025-05-16 01:35:00|6697.4|6682.4|6690.4|6675.4|6698.1|6683.1|6690.4|6675.4|19
1747359600000|2025-05-16 01:40:00|6691.3|6676.3|6691.7|6676.7|6695|6680|6691.3|6676.3|4
1747359900000|2025-05-16 01:45:00|6692|6677|6689.6|6674.6|6694.5|6679.5|6689.6|6674.6|1
1747360200000|2025-05-16 01:50:00|6689.1|6674.1|6689.6|6674.6|6689.6|6674.6|6687.3|6672.3|8
1747360500000|2025-05-16 01:55:00|6689.5|6674.5|6692.4|6677.4|6692.4|6677.4|6687.6|6672.6|16
1747360800000|2025-05-16 02:00:00|6691.7|6676.7|6691|6676|6692.9|6677.9|6688.2|6673.2|25
1747361100000|2025-05-16 02:05:00|6691.7|6676.7|6689.7|6674.7|6693.2|6678.2|6688.7|6673.7|3
1747361400000|2025-05-16 02:10:00|6690.3|6675.3|6690.2|6675.2|6690.7|6675.7|6687.8|6672.8|8
1747361700000|2025-05-16 02:15:00|6690|6675|6690.4|6675.4|6693.7|6678.7|6690|6675|5
1747362000000|2025-05-16 02:20:00|6691.6|6676.6|6689.6|6674.6|6691.7|6676.7|6689.4|6674.4|16
1747362300000|2025-05-16 02:25:00|6690.1|6675.1|6690.9|6675.9|6693.2|6678.2|6689.9|6674.9|5
1747362600000|2025-05-16 02:30:00|6689.9|6674.9|6691.6|6676.6|6692.5|6677.5|6689|6674|11
1747362900000|2025-05-16 02:35:00|6691.2|6676.2|6692.9|6677.9|6693.6|6678.6|6690.7|6675.7|1
1747363200000|2025-05-16 02:40:00|6693.2|6678.2|6695.8|6680.8|6697|6682|6693.2|6678.2|4
1747363500000|2025-05-16 02:45:00|6695.2|6680.2|6690.7|6675.7|6695.2|6680.2|6690.5|6675.5|6
1747363800000|2025-05-16 02:50:00|6690|6675|6692.5|6677.5|6692.5|6677.5|6689.2|6674.2|4
1747364100000|2025-05-16 02:55:00|6693.4|6678.4|6692.6|6677.6|6694.3|6679.3|6692.5|6677.5|0
1747364400000|2025-05-16 03:00:00|6690.8|6675.8|6692.9|6677.9|6692.9|6677.9|6688.6|6673.6|8
1747364700000|2025-05-16 03:05:00|6690.7|6675.7|6691.4|6676.4|6691.4|6676.4|6689.4|6674.4|5
1747365000000|2025-05-16 03:10:00|6691.6|6676.6|6691.1|6676.1|6692.6|6677.6|6691.1|6676.1|9
1747365300000|2025-05-16 03:15:00|6691.5|6676.5|6691.4|6676.4|6693.2|6678.2|6690.1|6675.1|9
1747365600000|2025-05-16 03:20:00|6691.1|6676.1|6690.2|6675.2|6691.1|6676.1|6688.9|6673.9|5
1747365900000|2025-05-16 03:25:00|6689.9|6674.9|6692.9|6677.9|6692.9|6677.9|6688.4|6673.4|25
1747366200000|2025-05-16 03:30:00|6691.9|6676.9|6688.9|6673.9|6691.9|6676.9|6688.9|6673.9|6
1747366500000|2025-05-16 03:35:00|6689.7|6674.7|6691|6676|6691.7|6676.7|6689.4|6674.4|3
1747366800000|2025-05-16 03:40:00|6690.2|6675.2|6689|6674|6691.5|6676.5|6689|6674|4
1747367400000|2025-05-16 03:50:00|6689.7|6674.7|6690|6675|6690|6675|6688.5|6673.5|5
1747367700000|2025-05-16 03:55:00|6689.7|6674.7|6689.2|6674.2|6689.7|6674.7|6688.7|6673.7|2
1747368000000|2025-05-16 04:00:00|6689.4|6674.4|6691.2|6676.2|6691.2|6676.2|6688.7|6673.7|8
1747368300000|2025-05-16 04:05:00|6691|6676|6689|6674|6691|6676|6689|6674|6
1747368600000|2025-05-16 04:10:00|6689.7|6674.7|6690.1|6675.1|6690.3|6675.3|6689.5|6674.5|3
1747368900000|2025-05-16 04:15:00|6690.3|6675.3|6691.8|6676.8|6693.8|6678.8|6690.3|6675.3|20
1747369200000|2025-05-16 04:20:00|6692.5|6677.5|6694.4|6679.4|6695.6|6680.6|6692|6677|15
1747369500000|2025-05-16 04:25:00|6693.8|6678.8|6690.8|6675.8|6694.6|6679.6|6690.8|6675.8|3
1747369800000|2025-05-16 04:30:00|||||||||1
1747370100000|2025-05-16 04:35:00|6691.3|6676.3|6689.8|6674.8|6691.6|6676.6|6689.8|6674.8|2
1747370400000|2025-05-16 04:40:00|6690.5|6675.5|6693.4|6678.4|6693.6|6678.6|6690.5|6675.5|4
1747370700000|2025-05-16 04:45:00|6693.1|6678.1|6696.7|6681.7|6698.9|6683.9|6693.1|6678.1|21
1747371000000|2025-05-16 04:50:00|6695.4|6680.4|6697.2|6682.2|6699.4|6684.4|6695.4|6680.4|24
1747371300000|2025-05-16 04:55:00|6697.9|6682.9|6691.3|6676.3|6697.9|6682.9|6690.8|6675.8|14
1747371600000|2025-05-16 05:00:00|6691|6676|6694.1|6679.1|6694.3|6679.3|6690.5|6675.5|6
1747371900000|2025-05-16 05:05:00|6693.8|6678.8|6693.4|6678.4|6694.6|6679.6|6692.1|6677.1|12
1747372200000|2025-05-16 05:10:00|6692.8|6677.8|6694.4|6679.4|6694.4|6679.4|6692.4|6677.4|1
1747372500000|2025-05-16 05:15:00|6695.1|6680.1|6693.4|6678.4|6695.6|6680.6|6693.4|6678.4|5
1747372800000|2025-05-16 05:20:00|6693.6|6678.6|6693.6|6678.6|6694.4|6679.4|6693.1|6678.1|2
1747373100000|2025-05-16 05:25:00|6693.4|6678.4|6693.1|6678.1|6694.9|6679.9|6693.1|6678.1|3
1747373400000|2025-05-16 05:30:00|6691.1|6676.1|6686.4|6671.4|6691.1|6676.1|6685.4|6670.4|14
1747373700000|2025-05-16 05:35:00|6684.4|6669.4|6686.9|6671.9|6689.2|6674.2|6684.4|6669.4|10
1747374000000|2025-05-16 05:40:00|6687.2|6672.2|6687.5|6672.5|6688.2|6673.2|6687.2|6672.2|0
1747374300000|2025-05-16 05:45:00|6686.9|6671.9|6689.5|6674.5|6689.5|6674.5|6686.7|6671.7|1
1747374600000|2025-05-16 05:50:00|6691.8|6676.8|6679.6|6664.6|6691.8|6676.8|6678.6|6663.6|79
1747374900000|2025-05-16 05:55:00|6679.9|6664.9|6680.1|6665.1|6680.1|6665.1|6677.1|6662.1|6
1747375200000|2025-05-16 06:00:00|6679.8|6664.8|6676.9|6661.9|6679.8|6664.8|6675.1|6660.1|11
1747375500000|2025-05-16 06:05:00|6677.2|6662.2|6674.4|6659.4|6677.4|6662.4|6674.4|6659.4|4
1747375800000|2025-05-16 06:10:00|6674|6659|6679|6664|6679|6664|6674|6659|7
1747376100000|2025-05-16 06:15:00|6679.3|6664.3|6679.2|6664.2|6680.5|6665.5|6677.7|6662.7|6
1747376400000|2025-05-16 06:20:00|6678.4|6663.4|6669.9|6654.9|6678.7|6663.7|6669.9|6654.9|4
1747376700000|2025-05-16 06:25:00|6669.6|6654.6|6666.9|6651.9|6670|6655|6666.6|6651.6|13
1747377000000|2025-05-16 06:30:00|6666.6|6651.6|6667.6|6652.6|6669.2|6654.2|6666.6|6651.6|5
1747377300000|2025-05-16 06:35:00|6667.4|6652.4|6673.4|6658.4|6675.9|6660.9|6665.6|6650.6|30
1747377600000|2025-05-16 06:40:00|6672.2|6657.2|6670.6|6655.6|6672.2|6657.2|6669.4|6654.4|2
1747377900000|2025-05-16 06:45:00|6670.9|6655.9|6671.4|6656.4|6671.4|6656.4|6670.4|6655.4|5
1747378200000|2025-05-16 06:50:00|6671.1|6656.1|6667.8|6652.8|6671.1|6656.1|6667.6|6652.6|6
1747378500000|2025-05-16 06:55:00|6668.1|6653.1|6672.4|6657.4|6673.7|6658.7|6667.8|6652.8|22
1747378800000|2025-05-16 07:00:00|6673.3|6658.3|6677.6|6662.6|6680.1|6665.1|6672|6657|19
1747379100000|2025-05-16 07:05:00|6677.4|6662.4|6676.6|6661.6|6677.9|6662.9|6676.1|6661.1|3
1747379400000|2025-05-16 07:10:00|6676.9|6661.9|6674.6|6659.6|6677.6|6662.6|6672.7|6657.7|16
1747379700000|2025-05-16 07:15:00|6674.9|6659.9|6671.1|6656.1|6674.9|6659.9|6670.3|6655.3|9
1747380000000|2025-05-16 07:20:00|6671.3|6656.3|6670.8|6655.8|6673.3|6658.3|6669.8|6654.8|7
1747380300000|2025-05-16 07:25:00|6671.4|6656.4|6671.1|6656.1|6671.8|6656.8|6669.3|6654.3|8
1747380600000|2025-05-16 07:30:00|6671|6656|6671.5|6656.5|6672.1|6657.1|6668.8|6653.8|5
1747380900000|2025-05-16 07:35:00|6671|6656|6670.8|6655.8|6673.3|6658.3|6670.5|6655.5|2
1747381200000|2025-05-16 07:40:00|6670.6|6655.6|6668|6653|6670.8|6655.8|6667.7|6652.7|5
1747381500000|2025-05-16 07:45:00|6667.7|6652.7|6663|6648|6668|6653|6662.3|6647.3|43
1747381800000|2025-05-16 07:50:00|6662.7|6647.7|6656|6641|6662.7|6647.7|6651.9|6636.9|41
1747382100000|2025-05-16 07:55:00|6656.3|6641.3|6658.5|6643.5|6660.3|6645.3|6653.6|6638.6|18
1747382400000|2025-05-16 08:00:00|6658.8|6643.8|6659.6|6644.6|6663.5|6648.5|6658.5|6643.5|16
1747382700000|2025-05-16 08:05:00|6660.7|6645.7|6658.1|6643.1|6664.4|6649.4|6657.8|6642.8|15
1747383000000|2025-05-16 08:10:00|6657.9|6642.9|6656.4|6641.4|6659.1|6644.1|6654.6|6639.6|19
1747383300000|2025-05-16 08:15:00|6655.9|6640.9|6652.7|6637.7|6655.9|6640.9|6650.9|6635.9|26
1747383600000|2025-05-16 08:20:00|6652.5|6637.5|6655|6640|6655|6640|6651.7|6636.7|13
1747383900000|2025-05-16 08:25:00|6655.5|6640.5|6659.8|6644.8|6661.8|6646.8|6655.2|6640.2|39
1747384200000|2025-05-16 08:30:00|6660.1|6645.1|6662.3|6647.3|6662.3|6647.3|6659.6|6644.6|7
1747384500000|2025-05-16 08:35:00|6661.8|6646.8|6662.1|6647.1|6664.3|6649.3|6660.6|6645.6|11
1747384800000|2025-05-16 08:40:00|6663.6|6648.6|6662.9|6647.9|6664.1|6649.1|6662.3|6647.3|2
1747385100000|2025-05-16 08:45:00|6663.6|6648.6|6660.3|6645.3|6666.6|6651.6|6659.3|6644.3|16
1747385400000|2025-05-16 08:50:00|6660|6645|6662.6|6647.6|6662.6|6647.6|6658|6643|9
1747385700000|2025-05-16 08:55:00|6662.4|6647.4|6662.1|6647.1|6662.8|6647.8|6661.8|6646.8|3
1747386000000|2025-05-16 09:00:00|6662.4|6647.4|6668.5|6653.5|6669.2|6654.2|6661.9|6646.9|65
1747386300000|2025-05-16 09:05:00|6666.2|6651.2|6669.5|6654.5|6670.5|6655.5|6665.9|6650.9|28
1747386600000|2025-05-16 09:10:00|6670.4|6655.4|6669|6654|6670.5|6655.5|6667.2|6652.2|31
1747386900000|2025-05-16 09:15:00|6667.5|6652.5|6666.5|6651.5|6671|6656|6666.3|6651.3|17
1747387200000|2025-05-16 09:20:00|6666.3|6651.3|6669.1|6654.1|6669.3|6654.3|6665.3|6650.3|18
1747387500000|2025-05-16 09:25:00|6669.6|6654.6|6673.4|6658.4|6675.1|6660.1|6664.8|6649.8|14
1747387800000|2025-05-16 09:30:00|6672.4|6657.4|6675.1|6660.1|6675.3|6660.3|6670.4|6655.4|28
1747388100000|2025-05-16 09:35:00|6674.5|6659.5|6678.2|6663.2|6680.7|6665.7|6674.1|6659.1|49
1747388400000|2025-05-16 09:40:00|6677.4|6662.4|6676.9|6661.9|6678.8|6663.8|6675.6|6660.6|22
1747388700000|2025-05-16 09:45:00|6677.2|6662.2|6685.7|6670.7|6686.2|6671.2|6677.2|6662.2|29
1747389000000|2025-05-16 09:50:00|6685.3|6670.3|6682|6667|6685.5|6670.5|6681|6666|7
1747389300000|2025-05-16 09:55:00|6681.8|6666.8|6677.8|6662.8|6682.8|6667.8|6677.8|6662.8|14
1747389600000|2025-05-16 10:00:00|6679.8|6664.8|6680.3|6665.3|6681.8|6666.8|6677.8|6662.8|20
1747389900000|2025-05-16 10:05:00|6680.6|6665.6|6682.8|6667.8|6682.8|6667.8|6680.6|6665.6|17
1747390200000|2025-05-16 10:10:00|6682.6|6667.6|6683.9|6668.9|6684.1|6669.1|6681.6|6666.6|8
1747390500000|2025-05-16 10:15:00|6685.1|6670.1|6683.6|6668.6|6685.1|6670.1|6682.8|6667.8|24
1747390800000|2025-05-16 10:20:00|6683.9|6668.9|6683.1|6668.1|6684.9|6669.9|6683.1|6668.1|4
1747391100000|2025-05-16 10:25:00|6682.6|6667.6|6679.6|6664.6|6682.6|6667.6|6679.6|6664.6|10
1747391400000|2025-05-16 10:30:00|6679.9|6664.9|6681.9|6666.9|6682.1|6667.1|6679.9|6664.9|8
1747391700000|2025-05-16 10:35:00|6682.1|6667.1|6679.9|6664.9|6682.4|6667.4|6679.7|6664.7|4
1747392000000|2025-05-16 10:40:00|6680.2|6665.2|6686.6|6671.6|6686.6|6671.6|6680.2|6665.2|95
1747392300000|2025-05-16 10:45:00|6686.4|6671.4|6686.7|6671.7|6688.9|6673.9|6685.9|6670.9|18
1747392600000|2025-05-16 10:50:00|6687.2|6672.2|6686.2|6671.2|6688.4|6673.4|6686.1|6671.1|5
1747392900000|2025-05-16 10:55:00|6685.9|6670.9|6685.9|6670.9|6686.2|6671.2|6683.3|6668.3|29
1747393200000|2025-05-16 11:00:00|6685.2|6670.2|6681.2|6666.2|6685.2|6670.2|6681.2|6666.2|16
1747393500000|2025-05-16 11:05:00|6681.5|6666.5|6681.8|6666.8|6682.6|6667.6|6680.1|6665.1|12
1747393800000|2025-05-16 11:10:00|6682.3|6667.3|6682.6|6667.6|6682.9|6667.9|6681.8|6666.8|25
1747394100000|2025-05-16 11:15:00|6682.9|6667.9|6690.1|6675.1|6690.1|6675.1|6680.4|6665.4|15
1747394400000|2025-05-16 11:20:00|6689.4|6674.4|6688.4|6673.4|6689.8|6674.8|6686.3|6671.3|91
1747394700000|2025-05-16 11:25:00|6688.1|6673.1|6696.7|6681.7|6697.7|6682.7|6687.7|6672.7|125
1747395000000|2025-05-16 11:30:00|6696.5|6681.5|6695.4|6680.4|6696.5|6681.5|6690.4|6675.4|50
1747395300000|2025-05-16 11:35:00|6695.7|6680.7|6690.2|6675.2|6701.5|6686.5|6689.9|6674.9|256
1747395600000|2025-05-16 11:40:00|6689.6|6674.6|6700.5|6685.5|6700.5|6685.5|6689.4|6674.4|62
1747395900000|2025-05-16 11:45:00|6699.4|6684.4|6697.1|6682.1|6700.3|6685.3|6695.9|6680.9|86
1747396200000|2025-05-16 11:50:00|6696.1|6681.1|6697.4|6682.4|6698.6|6683.6|6695.4|6680.4|29
1747396500000|2025-05-16 11:55:00|6697.7|6682.7|6700|6685|6701.2|6686.2|6697.7|6682.7|9
1747396800000|2025-05-16 12:00:00|6699.2|6684.2|6688.6|6673.6|6699.2|6684.2|6688.6|6673.6|84
1747397100000|2025-05-16 12:05:00|6689.1|6674.1|6673|6658|6689.4|6674.4|6672.6|6657.6|215
1747397400000|2025-05-16 12:10:00|6674.5|6659.5|6675.8|6660.8|6676.3|6661.3|6669.1|6654.1|223
1747397700000|2025-05-16 12:15:00|6675.6|6660.6|6680.3|6665.3|6683.1|6668.1|6671.8|6656.8|78
1747398000000|2025-05-16 12:20:00|6682.3|6667.3|6677.1|6662.1|6686.2|6671.2|6676.6|6661.6|239
1747398300000|2025-05-16 12:25:00|6676.3|6661.3|6670.2|6655.2|6677.8|6662.8|6667.7|6652.7|69
1747398600000|2025-05-16 12:30:00|6671|6656|6673.6|6658.6|6675.4|6660.4|6671|6656|27
1747398900000|2025-05-16 12:35:00|6672|6657|6673.6|6658.6|6673.8|6658.8|6671|6656|22
1747399200000|2025-05-16 12:40:00|6675.4|6660.4|6673.8|6658.8|6675.4|6660.4|6670.3|6655.3|33
1747399500000|2025-05-16 12:45:00|6675.3|6660.3|6673.8|6658.8|6675.6|6660.6|6668.3|6653.3|61
1747399800000|2025-05-16 12:50:00|6673.3|6658.3|6675.9|6660.9|6675.9|6660.9|6671.6|6656.6|38
1747400100000|2025-05-16 12:55:00|6676.6|6661.6|6678.3|6663.3|6678.8|6663.8|6675.4|6660.4|36
1747400400000|2025-05-16 13:00:00|6678.8|6663.8|6680|6665|6680.5|6665.5|6671|6656|33
1747400700000|2025-05-16 13:05:00|6678|6663|6674.5|6659.5|6679|6664|6672.2|6657.2|73
1747401000000|2025-05-16 13:10:00|6674.2|6659.2|6671.5|6656.5|6674.2|6659.2|6671|6656|42
1747401300000|2025-05-16 13:15:00|6672|6657|6677.5|6662.5|6680.3|6665.3|6670.8|6655.8|149
1747401600000|2025-05-16 13:20:00|6677.8|6662.8|6671.7|6656.7|6678.5|6663.5|6671.7|6656.7|27
1747401900000|2025-05-16 13:25:00|6671.4|6656.4|6672|6657|6674.7|6659.7|6669.5|6654.5|33
1747402200000|2025-05-16 13:30:00|6671.9|6656.9|6675.4|6660.4|6679.3|6664.3|6668.3|6653.3|133
1747402500000|2025-05-16 13:35:00|6673.9|6658.9|6674|6659|6675.7|6660.7|6669.9|6654.9|75
1747402800000|2025-05-16 13:40:00|6674.2|6659.2|6658.7|6643.7|6674.8|6659.8|6658.7|6643.7|199
1747403100000|2025-05-16 13:45:00|6658.9|6643.9|6659.8|6644.8|6662.2|6647.2|6658.9|6643.9|177
1747403400000|2025-05-16 13:50:00|6659.4|6644.4|6662.3|6647.3|6663.3|6648.3|6656.1|6641.1|148
1747403700000|2025-05-16 13:55:00|6662.5|6647.5|6655.2|6640.2|6665.8|6650.8|6655|6640|135
1747404000000|2025-05-16 14:00:00|6654.8|6639.8|6642.5|6627.5|6654.8|6639.8|6641.8|6626.8|236
1747404300000|2025-05-16 14:05:00|6642|6627|6639|6624|6644.8|6629.8|6638.2|6623.2|259
1747404600000|2025-05-16 14:10:00|6639.1|6624.1|6641.4|6626.4|6645.4|6630.4|6633.1|6618.1|219
1747404900000|2025-05-16 14:15:00|6640.4|6625.4|6634.1|6619.1|6640.4|6625.4|6633.8|6618.8|160
1747405200000|2025-05-16 14:20:00|6634.3|6619.3|6633.5|6618.5|6635.6|6620.6|6633.4|6618.4|103
1747405500000|2025-05-16 14:25:00|6634.5|6619.5|6633.8|6618.8|6635.8|6620.8|6632.5|6617.5|222
1747405800000|2025-05-16 14:30:00|6632.9|6617.9|6633.8|6618.8|6637.4|6622.4|6631.9|6616.9|132
1747406100000|2025-05-16 14:35:00|6633.6|6618.6|6630.8|6615.8|6635.1|6620.1|6630.6|6615.6|117
1747406400000|2025-05-16 14:40:00|6630.6|6615.6|6624.9|6609.9|6632.8|6617.8|6623.5|6608.5|326
1747406700000|2025-05-16 14:45:00|6624.2|6609.2|6624.8|6609.8|6626.8|6611.8|6621.2|6606.2|178
1747407000000|2025-05-16 14:50:00|6624.5|6609.5|6632.8|6617.8|6636.3|6621.3|6624.5|6609.5|95
1747407300000|2025-05-16 14:55:00|6633.8|6618.8|6629.8|6614.8|6634.1|6619.1|6627.4|6612.4|109
1747407600000|2025-05-16 15:00:00|6630.1|6615.1|6628.4|6613.4|6631.9|6616.9|6624.8|6609.8|107
1747407900000|2025-05-16 15:05:00|6629.1|6614.1|6621.5|6606.5|6629.1|6614.1|6621.5|6606.5|59
1747408200000|2025-05-16 15:10:00|6621.3|6606.3|6618.8|6603.8|6622.6|6607.6|6618.1|6603.1|162
1747408500000|2025-05-16 15:15:00|6618.6|6603.6|6616.9|6601.9|6620.7|6605.7|6612.9|6597.9|306
1747408800000|2025-05-16 15:20:00|6617.4|6602.4|6612.7|6597.7|6618.1|6603.1|6610|6595|176
1747409100000|2025-05-16 15:25:00|6613.2|6598.2|6613.3|6598.3|6616|6601|6610.5|6595.5|107
1747409400000|2025-05-16 15:30:00|6612.8|6597.8|6618.3|6603.3|6620.2|6605.2|6612.3|6597.3|155
1747409700000|2025-05-16 15:35:00|6618.1|6603.1|6620.1|6605.1|6620.7|6605.7|6612.8|6597.8|123
1747410000000|2025-05-16 15:40:00|6619.9|6604.9|6619.3|6604.3|6622.9|6607.9|6618.3|6603.3|53
1747410300000|2025-05-16 15:45:00|6619.1|6604.1|6620.3|6605.3|6622.8|6607.8|6616.8|6601.8|109
1747410600000|2025-05-16 15:50:00|6619.8|6604.8|6616.8|6601.8|6622.1|6607.1|6615.6|6600.6|110
1747410900000|2025-05-16 15:55:00|6617.1|6602.1|6616.8|6601.8|6617.7|6602.7|6611.8|6596.8|302
1747411200000|2025-05-16 16:00:00|6616.6|6601.6|6616.6|6601.6|6617.9|6602.9|6615.1|6600.1|72
1747411500000|2025-05-16 16:05:00|6616.9|6601.9|6613.3|6598.3|6617.6|6602.6|6612.3|6597.3|86
1747411800000|2025-05-16 16:10:00|6612.3|6597.3|6615.9|6600.9|6616.2|6601.2|6611.2|6596.2|87
1747412100000|2025-05-16 16:15:00|6615.5|6600.5|6614.6|6599.6|6615.5|6600.5|6612.4|6597.4|53
1747412400000|2025-05-16 16:20:00|6614.4|6599.4|6614.1|6599.1|6615.9|6600.9|6613.8|6598.8|58
1747412700000|2025-05-16 16:25:00|6614.4|6599.4|6613.3|6598.3|6614.8|6599.8|6612|6597|99
1747413000000|2025-05-16 16:30:00|6612.8|6597.8|6613.3|6598.3|6614.6|6599.6|6612.5|6597.5|29
1747413300000|2025-05-16 16:35:00|6613.1|6598.1|6615.9|6600.9|6616.1|6601.1|6610.8|6595.8|97
1747413600000|2025-05-16 16:40:00|6615.6|6600.6|6614.9|6599.9|6615.9|6600.9|6613.4|6598.4|46
1747413900000|2025-05-16 16:45:00|6614.7|6599.7|6616.2|6601.2|6618|6603|6614.7|6599.7|57
1747414200000|2025-05-16 16:50:00|6615.9|6600.9|6615.1|6600.1|6617.3|6602.3|6612.6|6597.6|101
1747414500000|2025-05-16 16:55:00|6614.8|6599.8|6614.4|6599.4|6616.9|6601.9|6613.6|6598.6|46
1747414800000|2025-05-16 17:00:00|6613.9|6598.9|6613.1|6598.1|6616.1|6601.1|6613.1|6598.1|68
1747415100000|2025-05-16 17:05:00|6613.4|6598.4|6612.7|6597.7|6614.4|6599.4|6612.4|6597.4|48
1747415400000|2025-05-16 17:10:00|6612.9|6597.9|6612.4|6597.4|6613.9|6598.9|6611.1|6596.1|58
1747415700000|2025-05-16 17:15:00|6611.6|6596.6|6612.1|6597.1|6612.9|6597.9|6611.6|6596.6|35
1747416000000|2025-05-16 17:20:00|6611.1|6596.1|6617.6|6602.6|6617.6|6602.6|6611.1|6596.1|80
1747416300000|2025-05-16 17:25:00|6618.6|6603.6|6617|6602|6619.6|6604.6|6617|6602|85
1747416600000|2025-05-16 17:30:00|6615.2|6600.2|6619.5|6604.5|6620|6605|6615.2|6600.2|54
1747416900000|2025-05-16 17:35:00|6619.3|6604.3|6625.3|6610.3|6628|6613|6618.5|6603.5|137
1747417200000|2025-05-16 17:40:00|6625.5|6610.5|6623.7|6608.7|6626.8|6611.8|6622.5|6607.5|218
1747417500000|2025-05-16 17:45:00|6623.5|6608.5|6622.2|6607.2|6624.5|6609.5|6622|6607|43
1747417800000|2025-05-16 17:50:00|6622.5|6607.5|6614.7|6599.7|6627|6612|6613.7|6598.7|149
1747418100000|2025-05-16 17:55:00|6614.5|6599.5|6617.8|6602.8|6620.3|6605.3|6614.2|6599.2|83
1747418400000|2025-05-16 18:00:00|6617.5|6602.5|6609.9|6594.9|6617.5|6602.5|6606.6|6591.6|444
1747418700000|2025-05-16 18:05:00|6610.2|6595.2|6613.9|6598.9|6615.2|6600.2|6609.9|6594.9|109
1747419000000|2025-05-16 18:10:00|6613.2|6598.2|6619|6604|6622.7|6607.7|6612.1|6597.1|305
1747419300000|2025-05-16 18:15:00|6618.7|6603.7|6641.4|6626.4|6643.7|6628.7|6618.4|6603.4|354
1747419600000|2025-05-16 18:20:00|6640.7|6625.7|6640.7|6625.7|6640.7|6625.7|6640.7|6625.7|0
1747616400000|2025-05-19 01:00:00|6645.8|6630.8|6657|6642|6660.2|6645.2|6641.8|6626.8|107
1747616700000|2025-05-19 01:05:00|6657.2|6642.2|6656|6641|6659.6|6644.6|6653.8|6638.8|22
1747617000000|2025-05-19 01:10:00|6655|6640|6655.8|6640.8|6656|6641|6654.3|6639.3|3
1747617300000|2025-05-19 01:15:00|6655.3|6640.3|6652.3|6637.3|6655.8|6640.8|6652.3|6637.3|7
1747617600000|2025-05-19 01:20:00|6652|6637|6654.3|6639.3|6655.3|6640.3|6651.3|6636.3|5
1747617900000|2025-05-19 01:25:00|6653.8|6638.8|6651.1|6636.1|6654.1|6639.1|6651.1|6636.1|1
1747618200000|2025-05-19 01:30:00|6651.3|6636.3|6653.6|6638.6|6653.6|6638.6|6647.1|6632.1|31
1747618500000|2025-05-19 01:35:00|6653.4|6638.4|6651.4|6636.4|6654.4|6639.4|6647.6|6632.6|14
1747618800000|2025-05-19 01:40:00|6651.1|6636.1|6651.4|6636.4|6653.4|6638.4|6651.1|6636.1|3
1747619100000|2025-05-19 01:45:00|6651.2|6636.2|6646.6|6631.6|6652.6|6637.6|6646.6|6631.6|49
1747619400000|2025-05-19 01:50:00|6647.1|6632.1|6647.4|6632.4|6648.9|6633.9|6646.4|6631.4|6
1747619700000|2025-05-19 01:55:00|6647.9|6632.9|6646.4|6631.4|6648.4|6633.4|6644.4|6629.4|8
1747620000000|2025-05-19 02:00:00|6646.9|6631.9|6652|6637|6653.2|6638.2|6644.7|6629.7|27
1747620300000|2025-05-19 02:05:00|6652.8|6637.8|6652.7|6637.7|6654.2|6639.2|6652.5|6637.5|5
1747620600000|2025-05-19 02:10:00|6652.8|6637.8|6653|6638|6653.8|6638.8|6649.8|6634.8|14
1747620900000|2025-05-19 02:15:00|6653.3|6638.3|6653|6638|6655|6640|6651.3|6636.3|9
1747621200000|2025-05-19 02:20:00|6652.8|6637.8|6651.5|6636.5|6653.8|6638.8|6651.3|6636.3|5
1747621500000|2025-05-19 02:25:00|6651.8|6636.8|6652.3|6637.3|6652.5|6637.5|6651.5|6636.5|4
1747621800000|2025-05-19 02:30:00|6652.8|6637.8|6654.6|6639.6|6654.6|6639.6|6648.6|6633.6|9
1747622100000|2025-05-19 02:35:00|6654.3|6639.3|6658.1|6643.1|6658.1|6643.1|6654.1|6639.1|25
1747622400000|2025-05-19 02:40:00|6659.1|6644.1|6657.9|6642.9|6659.1|6644.1|6654.4|6639.4|7
1747622700000|2025-05-19 02:45:00|6658.2|6643.2|6663.2|6648.2|6663.2|6648.2|6658.2|6643.2|13
1747623000000|2025-05-19 02:50:00|6663.4|6648.4|6658.2|6643.2|6663.9|6648.9|6658.2|6643.2|15
1747623300000|2025-05-19 02:55:00|6659.4|6644.4|6660.4|6645.4|6660.9|6645.9|6658.9|6643.9|5
1747623600000|2025-05-19 03:00:00|6660.2|6645.2|6661.2|6646.2|6661.2|6646.2|6659.9|6644.9|7
1747623900000|2025-05-19 03:05:00|6660.9|6645.9|6657.7|6642.7|6660.9|6645.9|6656.5|6641.5|11
1747624200000|2025-05-19 03:10:00|6657.5|6642.5|6655.5|6640.5|6658.5|6643.5|6655.5|6640.5|2
1747624500000|2025-05-19 03:15:00|6725.9|6710.9|6726.1|6711.1|6727.2|6712.2|6725.6|6710.6|6
1747624800000|2025-05-19 03:20:00|6725.5|6710.5|6723.9|6708.9|6726.6|6711.6|6722.9|6707.9|11
1747625100000|2025-05-19 03:25:00|6723.8|6708.8|6721.9|6706.9|6724.3|6709.3|6721.9|6706.9|7
1747625400000|2025-05-19 03:30:00|6652|6637|6652.8|6637.8|6653.5|6638.5|6651.3|6636.3|4
1747625700000|2025-05-19 03:35:00|6652.5|6637.5|6652.3|6637.3|6652.5|6637.5|6650.8|6635.8|8
1747626000000|2025-05-19 03:40:00|6648.3|6633.3|6647|6632|6648.3|6633.3|6647|6632|1
1747626300000|2025-05-19 03:45:00|6647.5|6632.5|6643.3|6628.3|6647.8|6632.8|6641.8|6626.8|19
1747626600000|2025-05-19 03:50:00|6643.5|6628.5|6639|6624|6643.5|6628.5|6639|6624|11
1747626900000|2025-05-19 03:55:00|6639.1|6624.1|6637.6|6622.6|6639.3|6624.3|6636|6621|30
1747627200000|2025-05-19 04:00:00|6637.8|6622.8|6635.3|6620.3|6637.8|6622.8|6635.3|6620.3|11
1747627500000|2025-05-19 04:05:00|6635.6|6620.6|6635.6|6620.6|6636.6|6621.6|6635.1|6620.1|5
1747627800000|2025-05-19 04:10:00|6634.6|6619.6|6635.9|6620.9|6636.3|6621.3|6634.6|6619.6|23
1747628100000|2025-05-19 04:15:00|6635.1|6620.1|6634.6|6619.6|6635.1|6620.1|6634.4|6619.4|1
1747628400000|2025-05-19 04:20:00|6635.1|6620.1|6635.6|6620.6|6635.6|6620.6|6635.1|6620.1|2
1747628700000|2025-05-19 04:25:00|6635.4|6620.4|6635.9|6620.9|6636.4|6621.4|6634.4|6619.4|17
1747629000000|2025-05-19 04:30:00|6635.7|6620.7|6633.4|6618.4|6635.7|6620.7|6632.7|6617.7|25
1747629300000|2025-05-19 04:35:00|6632.7|6617.7|6632.4|6617.4|6632.9|6617.9|6631.7|6616.7|30
1747629600000|2025-05-19 04:40:00|6633.7|6618.7|6633.7|6618.7|6635.7|6620.7|6633.4|6618.4|7
1747629900000|2025-05-19 04:45:00|6633.4|6618.4|6633.5|6618.5|6633.5|6618.5|6630.7|6615.7|14
1747630200000|2025-05-19 04:50:00|6633.7|6618.7|6631.5|6616.5|6633.7|6618.7|6631.5|6616.5|7
1747630500000|2025-05-19 04:55:00|6631.7|6616.7|6632.2|6617.2|6633|6618|6630.7|6615.7|20
1747630800000|2025-05-19 05:00:00|6631.7|6616.7|6632|6617|6633.5|6618.5|6631.7|6616.7|4
1747631100000|2025-05-19 05:05:00|6632.3|6617.3|6633.3|6618.3|6633.5|6618.5|6632.2|6617.2|4
1747631400000|2025-05-19 05:10:00|6632.3|6617.3|6633.3|6618.3|6633.8|6618.8|6631|6616|38
1747631700000|2025-05-19 05:15:00|6633.5|6618.5|6634.8|6619.8|6634.8|6619.8|6633.3|6618.3|7
1747632000000|2025-05-19 05:20:00|6636.6|6621.6|6636.8|6621.8|6636.8|6621.8|6634.8|6619.8|10
1747632300000|2025-05-19 05:25:00|6637.6|6622.6|6634.3|6619.3|6637.6|6622.6|6634.1|6619.1|5
1747632600000|2025-05-19 05:30:00|6634.8|6619.8|6634.8|6619.8|6636.1|6621.1|6634.1|6619.1|5
1747632900000|2025-05-19 05:35:00|6636.1|6621.1|6637.9|6622.9|6638.4|6623.4|6636.1|6621.1|11
1747633200000|2025-05-19 05:40:00|6637.4|6622.4|6634.9|6619.9|6638.6|6623.6|6633.4|6618.4|11
1747633500000|2025-05-19 05:45:00|6635.1|6620.1|6634.9|6619.9|6635.9|6620.9|6633.4|6618.4|13
1747633800000|2025-05-19 05:50:00|6635.1|6620.1|6637.7|6622.7|6637.7|6622.7|6634.6|6619.6|5
1747634100000|2025-05-19 05:55:00|6637.4|6622.4|6635.7|6620.7|6638.9|6623.9|6635.7|6620.7|5
1747634400000|2025-05-19 06:00:00|6635.4|6620.4|6638.4|6623.4|6638.7|6623.7|6633.7|6618.7|8
1747634700000|2025-05-19 06:05:00|6638.2|6623.2|6638.7|6623.7|6640.7|6625.7|6636.7|6621.7|5
1747635000000|2025-05-19 06:10:00|6639.2|6624.2|6640|6625|6640.2|6625.2|6638.2|6623.2|6
1747635300000|2025-05-19 06:15:00|6639.2|6624.2|6638.7|6623.7|6639.7|6624.7|6638.7|6623.7|3
1747635600000|2025-05-19 06:20:00|6640.5|6625.5|6645|6630|6645.3|6630.3|6639|6624|27
1747635900000|2025-05-19 06:25:00|6643.5|6628.5|6636|6621|6643.5|6628.5|6635.8|6620.8|19
1747636200000|2025-05-19 06:30:00|6635.7|6620.7|6631.5|6616.5|6635.7|6620.7|6631.5|6616.5|5
1747636500000|2025-05-19 06:35:00|6632.3|6617.3|6638.1|6623.1|6638.8|6623.8|6630.8|6615.8|100
1747636800000|2025-05-19 06:40:00|6638.6|6623.6|6636.6|6621.6|6639.8|6624.8|6636.1|6621.1|60
1747637100000|2025-05-19 06:45:00|6636.8|6621.8|6638.6|6623.6|6639.1|6624.1|6632.8|6617.8|27
1747637400000|2025-05-19 06:50:00|6639.1|6624.1|6639.1|6624.1|6641.1|6626.1|6638.1|6623.1|11
1747637700000|2025-05-19 06:55:00|6638.8|6623.8|6638.3|6623.3|6641.1|6626.1|6637.3|6622.3|14
1747638000000|2025-05-19 07:00:00|6638.1|6623.1|6647.9|6632.9|6648.1|6633.1|6635.6|6620.6|16
1747638300000|2025-05-19 07:05:00|6647.6|6632.6|6648.7|6633.7|6649.1|6634.1|6645.1|6630.1|27
1747638600000|2025-05-19 07:10:00|6648.9|6633.9|6652.2|6637.2|6652.2|6637.2|6648.9|6633.9|8
1747638900000|2025-05-19 07:15:00|6653.4|6638.4|6659.2|6644.2|6660.2|6645.2|6652.5|6637.5|22
1747639200000|2025-05-19 07:20:00|6658|6643|6661.5|6646.5|6661.7|6646.7|6657.7|6642.7|23
1747639500000|2025-05-19 07:25:00|6662.5|6647.5|6668.8|6653.8|6673|6658|6662.5|6647.5|109
1747639800000|2025-05-19 07:30:00|6668.5|6653.5|6666.8|6651.8|6669.3|6654.3|6665|6650|22
1747640100000|2025-05-19 07:35:00|6665.8|6650.8|6666.6|6651.6|6669.3|6654.3|6663|6648|19
1747640400000|2025-05-19 07:40:00|6666.8|6651.8|6670.4|6655.4|6671.3|6656.3|6666.6|6651.6|42
1747640700000|2025-05-19 07:45:00|6668.9|6653.9|6665.1|6650.1|6670.6|6655.6|6663.8|6648.8|39
1747641000000|2025-05-19 07:50:00|6664.3|6649.3|6664.1|6649.1|6666.8|6651.8|6662.8|6647.8|16
1747641300000|2025-05-19 07:55:00|6663.8|6648.8|6665.9|6650.9|6666.1|6651.1|6662.8|6647.8|4
1747641600000|2025-05-19 08:00:00|6666.1|6651.1|6676.7|6661.7|6680.4|6665.4|6666.1|6651.1|195
1747641900000|2025-05-19 08:05:00|6678.4|6663.4|6673.7|6658.7|6678.9|6663.9|6665.7|6650.7|85
1747642200000|2025-05-19 08:10:00|6675.7|6660.7|6688.8|6673.8|6692|6677|6675.2|6660.2|90
1747642500000|2025-05-19 08:15:00|6687.8|6672.8|6698.8|6683.8|6699.8|6684.8|6687.3|6672.3|188
1747642800000|2025-05-19 08:20:00|6699.1|6684.1|6702.6|6687.6|6702.6|6687.6|6696.6|6681.6|72
1747643100000|2025-05-19 08:25:00|6701.6|6686.6|6706.4|6691.4|6707.4|6692.4|6696.9|6681.9|74
1747643400000|2025-05-19 08:30:00|6703.4|6688.4|6704.9|6689.9|6710.9|6695.9|6703.1|6688.1|84
1747643700000|2025-05-19 08:35:00|6704.6|6689.6|6709.4|6694.4|6711.9|6696.9|6704.4|6689.4|53
1747644000000|2025-05-19 08:40:00|6709.1|6694.1|6707.9|6692.9|6709.1|6694.1|6700.1|6685.1|40
1747644300000|2025-05-19 08:45:00|6708.6|6693.6|6710.9|6695.9|6714.2|6699.2|6708.6|6693.6|64
1747644600000|2025-05-19 08:50:00|6711.2|6696.2|6712.2|6697.2|6715.4|6700.4|6709.7|6694.7|16
1747644900000|2025-05-19 08:55:00|6711.9|6696.9|6705.9|6690.9|6718|6703|6705.1|6690.1|305
1747645200000|2025-05-19 09:00:00|6705.4|6690.4|6711.2|6696.2|6711.2|6696.2|6703.6|6688.6|56
1747645500000|2025-05-19 09:05:00|6711.4|6696.4|6711.4|6696.4|6712.7|6697.7|6709.7|6694.7|26
1747645800000|2025-05-19 09:10:00|6709.9|6694.9|6711|6696|6713.5|6698.5|6708.7|6693.7|50
1747646100000|2025-05-19 09:15:00|6710.7|6695.7|6711|6696|6711|6696|6709.7|6694.7|47
1747646400000|2025-05-19 09:20:00|6710.2|6695.2|6703.7|6688.7|6710.2|6695.2|6703.7|6688.7|33
1747646700000|2025-05-19 09:25:00|6702.5|6687.5|6706.3|6691.3|6708.3|6693.3|6702.5|6687.5|18
1747647000000|2025-05-19 09:30:00|6706.5|6691.5|6709.3|6694.3|6711|6696|6706.5|6691.5|35
1747647300000|2025-05-19 09:35:00|6710.3|6695.3|6709.5|6694.5|6710.8|6695.8|6707.5|6692.5|38
1747647600000|2025-05-19 09:40:00|6709.3|6694.3|6704.6|6689.6|6710.6|6695.6|6704.3|6689.3|86
1747647900000|2025-05-19 09:45:00|6703.6|6688.6|6708.1|6693.1|6708.8|6693.8|6702.1|6687.1|59
1747648200000|2025-05-19 09:50:00|6707.3|6692.3|6706.6|6691.6|6708.1|6693.1|6705.6|6690.6|28
1747648500000|2025-05-19 09:55:00|6701.8|6686.8|6701.3|6686.3|6705.9|6690.9|6700.8|6685.8|187
1747648800000|2025-05-19 10:00:00|6700.8|6685.8|6694.8|6679.8|6702.4|6687.4|6692.4|6677.4|186
1747649100000|2025-05-19 10:05:00|6695.3|6680.3|6696.1|6681.1|6698.1|6683.1|6694.1|6679.1|27
1747649400000|2025-05-19 10:10:00|6695.6|6680.6|6698.9|6683.9|6698.9|6683.9|6695.6|6680.6|39
1747649700000|2025-05-19 10:15:00|6699.4|6684.4|6700.9|6685.9|6702.7|6687.7|6697.9|6682.9|21
1747650000000|2025-05-19 10:20:00|6701.1|6686.1|6700.2|6685.2|6701.4|6686.4|6698.9|6683.9|13
1747650300000|2025-05-19 10:25:00|6700.9|6685.9|6706|6691|6706.7|6691.7|6700.4|6685.4|15
1747650600000|2025-05-19 10:30:00|6705.7|6690.7|6706.7|6691.7|6709.5|6694.5|6705.7|6690.7|22
1747650900000|2025-05-19 10:35:00|6707.2|6692.2|6710.4|6695.4|6710.4|6695.4|6707.2|6692.2|6
1747651200000|2025-05-19 10:40:00|6710.5|6695.5|6711.8|6696.8|6716|6701|6710.5|6695.5|92
1747651500000|2025-05-19 10:45:00|6712.3|6697.3|6713.5|6698.5|6716|6701|6711|6696|73
1747651800000|2025-05-19 10:50:00|6713.2|6698.2|6713.8|6698.8|6714.3|6699.3|6710|6695|31
1747652100000|2025-05-19 10:55:00|6712.7|6697.7|6714.8|6699.8|6715|6700|6712|6697|24
1747652400000|2025-05-19 11:00:00|6715.3|6700.3|6720.5|6705.5|6722.3|6707.3|6714.5|6699.5|144
1747652700000|2025-05-19 11:05:00|6720.8|6705.8|6721.8|6706.8|6721.8|6706.8|6718.8|6703.8|28
1747653000000|2025-05-19 11:10:00|6721.6|6706.6|6714.3|6699.3|6721.6|6706.6|6711.5|6696.5|57
1747653300000|2025-05-19 11:15:00|6715.3|6700.3|6714.8|6699.8|6716.6|6701.6|6712.6|6697.6|16
1747653600000|2025-05-19 11:20:00|6715.1|6700.1|6714.1|6699.1|6716.3|6701.3|6713.1|6698.1|24
1747653900000|2025-05-19 11:25:00|6714.3|6699.3|6718.9|6703.9|6720.1|6705.1|6714.3|6699.3|27
1747654200000|2025-05-19 11:30:00|6717.1|6702.1|6718.1|6703.1|6718.4|6703.4|6716.9|6701.9|15
1747654500000|2025-05-19 11:35:00|6718.4|6703.4|6719.1|6704.1|6720.9|6705.9|6715.4|6700.4|23
1747654800000|2025-05-19 11:40:00|6719.4|6704.4|6720.9|6705.9|6720.9|6705.9|6717.9|6702.9|31
1747655100000|2025-05-19 11:45:00|6721.2|6706.2|6723.7|6708.7|6732.2|6717.2|6720.9|6705.9|94
1747655400000|2025-05-19 11:50:00|6723.9|6708.9|6723.4|6708.4|6724.9|6709.9|6718.2|6703.2|37
1747655700000|2025-05-19 11:55:00|6723.9|6708.9|6729.2|6714.2|6729.2|6714.2|6723.4|6708.4|19
1747656000000|2025-05-19 12:00:00|6728.9|6713.9|6722.7|6707.7|6728.9|6713.9|6709.9|6694.9|167
1747656300000|2025-05-19 12:05:00|6721|6706|6733.5|6718.5|6740|6725|6717.7|6702.7|228
1747656600000|2025-05-19 12:10:00|6733.2|6718.2|6737.5|6722.5|6742.3|6727.3|6725.5|6710.5|95
1747656900000|2025-05-19 12:15:00|6737.3|6722.3|6732.5|6717.5|6738.7|6723.7|6728|6713|127
1747657200000|2025-05-19 12:20:00|6733|6718|6726.7|6711.7|6737.5|6722.5|6725|6710|73
1747657500000|2025-05-19 12:25:00|6726.2|6711.2|6716.7|6701.7|6726.8|6711.8|6711.2|6696.2|92
1747657800000|2025-05-19 12:30:00|6717.2|6702.2|6712.7|6697.7|6719.7|6704.7|6711.9|6696.9|204
1747658100000|2025-05-19 12:35:00|6713|6698|6710.8|6695.8|6713.3|6698.3|6709.5|6694.5|45
1747658400000|2025-05-19 12:40:00|6710.5|6695.5|6713.3|6698.3|6715.3|6700.3|6710.5|6695.5|34
1747658700000|2025-05-19 12:45:00|6712.8|6697.8|6708.5|6693.5|6712.8|6697.8|6705|6690|94
1747659000000|2025-05-19 12:50:00|6708.3|6693.3|6710.6|6695.6|6711.3|6696.3|6706.3|6691.3|37
1747659300000|2025-05-19 12:55:00|6710.8|6695.8|6710.1|6695.1|6713.8|6698.8|6708.5|6693.5|45
1747659600000|2025-05-19 13:00:00|6707.6|6692.6|6703.3|6688.3|6710.6|6695.6|6700.1|6685.1|154
1747659900000|2025-05-19 13:05:00|6703.1|6688.1|6708.9|6693.9|6710.6|6695.6|6702.3|6687.3|120
1747660200000|2025-05-19 13:10:00|6709.1|6694.1|6699.4|6684.4|6712.9|6697.9|6699.4|6684.4|70
1747660500000|2025-05-19 13:15:00|6700.6|6685.6|6702.6|6687.6|6705.9|6690.9|6695.4|6680.4|48
1747660800000|2025-05-19 13:20:00|6702.7|6687.7|6707.2|6692.2|6708.7|6693.7|6701.7|6686.7|37
1747661100000|2025-05-19 13:25:00|6706.9|6691.9|6706.2|6691.2|6708.7|6693.7|6704.2|6689.2|55
1747661400000|2025-05-19 13:30:00|6706.4|6691.4|6701.2|6686.2|6707.4|6692.4|6699.4|6684.4|100
1747661700000|2025-05-19 13:35:00|6700.9|6685.9|6697.2|6682.2|6702.7|6687.7|6696.9|6681.9|119
1747662000000|2025-05-19 13:40:00|6696.9|6681.9|6704.5|6689.5|6706.7|6691.7|6695|6680|148
1747662300000|2025-05-19 13:45:00|6704.2|6689.2|6700.5|6685.5|6705.5|6690.5|6696.4|6681.4|188
1747662600000|2025-05-19 13:50:00|6698.2|6683.2|6691.7|6676.7|6703.7|6688.7|6691.7|6676.7|169
1747662900000|2025-05-19 13:55:00|6692.2|6677.2|6694.5|6679.5|6698.5|6683.5|6691.2|6676.2|348
1747663200000|2025-05-19 14:00:00|6695.8|6680.8|6696|6681|6698.5|6683.5|6688.7|6673.7|183
1747663500000|2025-05-19 14:05:00|6695.2|6680.2|6704.8|6689.8|6704.8|6689.8|6694|6679|133
1747663800000|2025-05-19 14:10:00|6704.6|6689.6|6699.1|6684.1|6704.8|6689.8|6697.1|6682.1|66
1747664100000|2025-05-19 14:15:00|6699.3|6684.3|6697.6|6682.6|6704.3|6689.3|6696.6|6681.6|117
1747664400000|2025-05-19 14:20:00|6697.1|6682.1|6698.1|6683.1|6698.3|6683.3|6695.6|6680.6|64
1747664700000|2025-05-19 14:25:00|6697.8|6682.8|6698.8|6683.8|6699.6|6684.6|6696.3|6681.3|119
1747665000000|2025-05-19 14:30:00|6697.8|6682.8|6708.1|6693.1|6708.1|6693.1|6695.8|6680.8|261
1747665300000|2025-05-19 14:35:00|6709.4|6694.4|6710.6|6695.6|6712.6|6697.6|6705.9|6690.9|109
1747665600000|2025-05-19 14:40:00|6711.6|6696.6|6705.4|6690.4|6715.1|6700.1|6704.1|6689.1|202
1747665900000|2025-05-19 14:45:00|6705.1|6690.1|6714.4|6699.4|6716.9|6701.9|6705.1|6690.1|178
1747666200000|2025-05-19 14:50:00|6713.6|6698.6|6718.1|6703.1|6727.4|6712.4|6713.1|6698.1|162
1747666500000|2025-05-19 14:55:00|6718.4|6703.4|6727.4|6712.4|6728.4|6713.4|6718.4|6703.4|153
1747666800000|2025-05-19 15:00:00|6726.6|6711.6|6715.6|6700.6|6726.6|6711.6|6712.4|6697.4|117
1747667100000|2025-05-19 15:05:00|6716.6|6701.6|6704.9|6689.9|6716.9|6701.9|6704.4|6689.4|218
1747667400000|2025-05-19 15:10:00|6706.2|6691.2|6711.2|6696.2|6711.2|6696.2|6703.7|6688.7|184
1747667700000|2025-05-19 15:15:00|6711.7|6696.7|6708.2|6693.2|6711.7|6696.7|6705|6690|81
1747668000000|2025-05-19 15:20:00|6708.5|6693.5|6706.5|6691.5|6710|6695|6705|6690|67
1747668300000|2025-05-19 15:25:00|6706.2|6691.2|6700.2|6685.2|6706.2|6691.2|6698.2|6683.2|191
1747668600000|2025-05-19 15:30:00|6699.2|6684.2|6702.2|6687.2|6702.2|6687.2|6698.7|6683.7|39
1747668900000|2025-05-19 15:35:00|6702|6687|6699|6684|6704.7|6689.7|6698.7|6683.7|81
1747669200000|2025-05-19 15:40:00|6699.2|6684.2|6709|6694|6709|6694|6698.7|6683.7|75
1747669500000|2025-05-19 15:45:00|6709.5|6694.5|6709.5|6694.5|6712.8|6697.8|6709|6694|41
1747669800000|2025-05-19 15:50:00|6709.8|6694.8|6715.6|6700.6|6717.1|6702.1|6709.8|6694.8|63
1747670100000|2025-05-19 15:55:00|6715.3|6700.3|6716.1|6701.1|6717.3|6702.3|6714.8|6699.8|37
1747670400000|2025-05-19 16:00:00|6717.1|6702.1|6713.4|6698.4|6717.1|6702.1|6711.9|6696.9|71
1747670700000|2025-05-19 16:05:00|6713.9|6698.9|6713.1|6698.1|6715.6|6700.6|6711.6|6696.6|65
1747671000000|2025-05-19 16:10:00|6712.9|6697.9|6720.6|6705.6|6722.9|6707.9|6711.9|6696.9|105
1747671300000|2025-05-19 16:15:00|6720.9|6705.9|6719.1|6704.1|6722.6|6707.6|6716.4|6701.4|36
1747671600000|2025-05-19 16:20:00|6718.1|6703.1|6723.4|6708.4|6725.4|6710.4|6715.4|6700.4|57
1747671900000|2025-05-19 16:25:00|6722.9|6707.9|6722.2|6707.2|6723.4|6708.4|6720.4|6705.4|28
1747672200000|2025-05-19 16:30:00|6722.4|6707.4|6718.7|6703.7|6724.4|6709.4|6717.4|6702.4|49
1747672500000|2025-05-19 16:35:00|6722.4|6707.4|6724.5|6709.5|6730.7|6715.7|6721.4|6706.4|122
1747672800000|2025-05-19 16:40:00|6724.2|6709.2|6724.5|6709.5|6727.7|6712.7|6721.7|6706.7|57
1747673100000|2025-05-19 16:45:00|6724.7|6709.7|6721.7|6706.7|6726|6711|6718|6703|91
1747673400000|2025-05-19 16:50:00|6720.5|6705.5|6720.3|6705.3|6725.8|6710.8|6717.7|6702.7|85
1747673700000|2025-05-19 16:55:00|6720.5|6705.5|6722|6707|6726.3|6711.3|6720.3|6705.3|66
1747674000000|2025-05-19 17:00:00|6722.3|6707.3|6723.3|6708.3|6723.3|6708.3|6720.5|6705.5|37
1747674300000|2025-05-19 17:05:00|6721.8|6706.8|6716.8|6701.8|6722.5|6707.5|6716.8|6701.8|41
1747674600000|2025-05-19 17:10:00|6716.3|6701.3|6710.3|6695.3|6716.5|6701.5|6706.8|6691.8|109
1747674900000|2025-05-19 17:15:00|6711.1|6696.1|6710.3|6695.3|6712.3|6697.3|6709.3|6694.3|23
1747675200000|2025-05-19 17:20:00|6710.1|6695.1|6713.1|6698.1|6713.3|6698.3|6709.1|6694.1|66
1747675500000|2025-05-19 17:25:00|6713.3|6698.3|6711.4|6696.4|6715.3|6700.3|6711.3|6696.3|49
1747675800000|2025-05-19 17:30:00|6710.9|6695.9|6714.4|6699.4|6714.4|6699.4|6710.4|6695.4|61
1747676100000|2025-05-19 17:35:00|6714.9|6699.9|6721.4|6706.4|6721.4|6706.4|6713.4|6698.4|92
1747676400000|2025-05-19 17:40:00|6720.7|6705.7|6711.4|6696.4|6720.7|6705.7|6711.4|6696.4|109
1747676700000|2025-05-19 17:45:00|6711.2|6696.2|6719.4|6704.4|6719.9|6704.9|6711.2|6696.2|118
1747677000000|2025-05-19 17:50:00|6718.9|6703.9|6715.4|6700.4|6720.4|6705.4|6712.9|6697.9|188
1747677300000|2025-05-19 17:55:00|6716.2|6701.2|6717.7|6702.7|6718.2|6703.2|6716.2|6701.2|67
1747677600000|2025-05-19 18:00:00|6717|6702|6717.5|6702.5|6718.5|6703.5|6713.5|6698.5|168
1747677900000|2025-05-19 18:05:00|6717.7|6702.7|6711.5|6696.5|6717.7|6702.7|6708.7|6693.7|222
1747678200000|2025-05-19 18:10:00|6711.7|6696.7|6700|6685|6712.7|6697.7|6699.8|6684.8|916
1747678500000|2025-05-19 18:15:00|6699.8|6684.8|6705.6|6690.6|6706.3|6691.3|6699|6684|874
1747702800000|2025-05-20 01:00:00|6704.4|6689.4|6681.7|6666.7|6704.4|6689.4|6678.5|6663.5|92
1747703100000|2025-05-20 01:05:00|6681.2|6666.2|6688.5|6673.5|6689.8|6674.8|6680.3|6665.3|31
1747703400000|2025-05-20 01:10:00|6688.8|6673.8|6691|6676|6691.3|6676.3|6686.3|6671.3|11
1747703700000|2025-05-20 01:15:00|6692.8|6677.8|6691.6|6676.6|6694.3|6679.3|6690.3|6675.3|26
1747704000000|2025-05-20 01:20:00|6692.3|6677.3|6691.3|6676.3|6695.8|6680.8|6691.1|6676.1|11
1747704300000|2025-05-20 01:25:00|6693.1|6678.1|6696.3|6681.3|6696.3|6681.3|6691.8|6676.8|20
1747704600000|2025-05-20 01:30:00|6696.1|6681.1|6696.6|6681.6|6696.9|6681.9|6690.8|6675.8|12
1747704900000|2025-05-20 01:35:00|6696.1|6681.1|6696.6|6681.6|6697.1|6682.1|6692.9|6677.9|6
1747705200000|2025-05-20 01:40:00|6697.1|6682.1|6694.6|6679.6|6697.1|6682.1|6694.1|6679.1|5
1747705500000|2025-05-20 01:45:00|6694.4|6679.4|6691.7|6676.7|6694.4|6679.4|6690.6|6675.6|14
1747705800000|2025-05-20 01:50:00|6692.4|6677.4|6689.4|6674.4|6693.9|6678.9|6687.4|6672.4|7
1747706100000|2025-05-20 01:55:00|6690.9|6675.9|6692.2|6677.2|6693.2|6678.2|6690.7|6675.7|3
1747706400000|2025-05-20 02:00:00|6692.4|6677.4|6689.4|6674.4|6692.9|6677.9|6688.9|6673.9|9
1747706700000|2025-05-20 02:05:00|6688.9|6673.9|6687.2|6672.2|6689.5|6674.5|6686.7|6671.7|3
1747707000000|2025-05-20 02:10:00|6687.5|6672.5|6691.5|6676.5|6693|6678|6687.5|6672.5|2
1747707300000|2025-05-20 02:15:00|6691.7|6676.7|6688.2|6673.2|6692|6677|6688.2|6673.2|4
1747707600000|2025-05-20 02:20:00|6688.5|6673.5|6688|6673|6689.5|6674.5|6686.5|6671.5|3
1747707900000|2025-05-20 02:25:00|6688.5|6673.5|6685.5|6670.5|6689.8|6674.8|6685.5|6670.5|4
1747708200000|2025-05-20 02:30:00|6685|6670|6684.5|6669.5|6686.8|6671.8|6683.8|6668.8|13
1747708500000|2025-05-20 02:35:00|6684.8|6669.8|6682|6667|6686.5|6671.5|6681.5|6666.5|8
1747708800000|2025-05-20 02:40:00|6682.1|6667.1|6684.6|6669.6|6684.6|6669.6|6682.1|6667.1|6
1747709100000|2025-05-20 02:45:00|6684.1|6669.1|6681.6|6666.6|6684.1|6669.1|6681.6|6666.6|3
1747709400000|2025-05-20 02:50:00|6681.1|6666.1|6680.1|6665.1|6681.6|6666.6|6679.6|6664.6|12
1747709700000|2025-05-20 02:55:00|6679.8|6664.8|6681.9|6666.9|6681.9|6666.9|6679.8|6664.8|3
1747710000000|2025-05-20 03:00:00|6680.4|6665.4|6680.4|6665.4|6681.1|6666.1|6678.9|6663.9|10
1747710300000|2025-05-20 03:05:00|6680.1|6665.1|6681.9|6666.9|6682.1|6667.1|6679.4|6664.4|4
1747710600000|2025-05-20 03:10:00|6681.6|6666.6|6680.9|6665.9|6681.6|6666.6|6679.6|6664.6|4
1747710900000|2025-05-20 03:15:00|6681.2|6666.2|6679.7|6664.7|6681.4|6666.4|6679.7|6664.7|3
1747711200000|2025-05-20 03:20:00|6679.9|6664.9|6678.9|6663.9|6680.4|6665.4|6678.4|6663.4|9
1747711500000|2025-05-20 03:25:00|6679.4|6664.4|6680.7|6665.7|6683.7|6668.7|6679.4|6664.4|6
1747711800000|2025-05-20 03:30:00|6680.9|6665.9|6679.7|6664.7|6681|6666|6679.5|6664.5|6
1747712100000|2025-05-20 03:35:00|6680|6665|6682.2|6667.2|6682.2|6667.2|6679.7|6664.7|3
1747712400000|2025-05-20 03:40:00|6682|6667|6679.7|6664.7|6682.2|6667.2|6679.7|6664.7|5
1747712700000|2025-05-20 03:45:00|6680|6665|6686|6671|6687.5|6672.5|6679.5|6664.5|32
1747713000000|2025-05-20 03:50:00|6686.5|6671.5|6684.8|6669.8|6686.5|6671.5|6684.5|6669.5|2
1747713300000|2025-05-20 03:55:00|6684.3|6669.3|6682|6667|6684.8|6669.8|6682|6667|3
1747713600000|2025-05-20 04:00:00|6681.8|6666.8|6681.8|6666.8|6681.8|6666.8|6681|6666|2
1747713900000|2025-05-20 04:05:00|6682.6|6667.6|6680.8|6665.8|6682.6|6667.6|6680.8|6665.8|6
1747714200000|2025-05-20 04:10:00|6681.1|6666.1|6680.3|6665.3|6681.8|6666.8|6680.3|6665.3|7
1747714500000|2025-05-20 04:15:00|6681.1|6666.1|6679.8|6664.8|6681.1|6666.1|6679.8|6664.8|3
1747714800000|2025-05-20 04:20:00|6679.9|6664.9|6681.6|6666.6|6681.9|6666.9|6678.4|6663.4|4
1747715100000|2025-05-20 04:25:00|6681.9|6666.9|6680.9|6665.9|6681.9|6666.9|6680.9|6665.9|2
1747715400000|2025-05-20 04:30:00|6680.6|6665.6|6679.6|6664.6|6680.9|6665.9|6679.1|6664.1|3
1747715700000|2025-05-20 04:35:00|6679.9|6664.9|6680.4|6665.4|6680.9|6665.9|6679.1|6664.1|5
1747716000000|2025-05-20 04:40:00|6680.2|6665.2|6678.7|6663.7|6680.4|6665.4|6678.7|6663.7|2
1747716300000|2025-05-20 04:45:00|6679.2|6664.2|6677.9|6662.9|6680.2|6665.2|6677.9|6662.9|9
1747716600000|2025-05-20 04:50:00|6678.4|6663.4|6680.2|6665.2|6680.2|6665.2|6677.7|6662.7|8
1747716900000|2025-05-20 04:55:00|6679.7|6664.7|6678|6663|6681|6666|6678|6663|4
1747717200000|2025-05-20 05:00:00|6679.2|6664.2|6678.2|6663.2|6679.2|6664.2|6678.2|6663.2|4
1747717500000|2025-05-20 05:05:00|6678.7|6663.7|6679.2|6664.2|6679.2|6664.2|6678.2|6663.2|6
1747717800000|2025-05-20 05:10:00|6679|6664|6679.8|6664.8|6680|6665|6678.7|6663.7|12
1747718100000|2025-05-20 05:15:00|6680|6665|6678.8|6663.8|6681.3|6666.3|6678.8|6663.8|2
1747718400000|2025-05-20 05:20:00|6679|6664|6679.8|6664.8|6680.3|6665.3|6679|6664|4
1747718700000|2025-05-20 05:25:00|6679.5|6664.5|6679.6|6664.6|6679.6|6664.6|6678.3|6663.3|9
1747719000000|2025-05-20 05:30:00|6680.6|6665.6|6683.6|6668.6|6684.3|6669.3|6673.6|6658.6|133
1747719300000|2025-05-20 05:35:00|6684.1|6669.1|6678.6|6663.6|6684.3|6669.3|6674.8|6659.8|25
1747719600000|2025-05-20 05:40:00|6678.3|6663.3|6677.9|6662.9|6678.3|6663.3|6675.8|6660.8|9
1747719900000|2025-05-20 05:45:00|6678.1|6663.1|6677.4|6662.4|6681.4|6666.4|6675.4|6660.4|52
1747720200000|2025-05-20 05:50:00|6676.9|6661.9|6673.6|6658.6|6676.9|6661.9|6673.6|6658.6|16
1747720500000|2025-05-20 05:55:00|6674.1|6659.1|6673.4|6658.4|6674.1|6659.1|6672.1|6657.1|4
1747720800000|2025-05-20 06:00:00|6673.1|6658.1|6674.9|6659.9|6675.1|6660.1|6670.4|6655.4|78
1747721100000|2025-05-20 06:05:00|6675.1|6660.1|6676.2|6661.2|6676.2|6661.2|6674.7|6659.7|4
1747721400000|2025-05-20 06:10:00|6676.7|6661.7|6675.2|6660.2|6676.7|6661.7|6674.4|6659.4|4
1747721700000|2025-05-20 06:15:00|6674.7|6659.7|6673.7|6658.7|6675.7|6660.7|6673.4|6658.4|9
1747722000000|2025-05-20 06:20:00|6673.9|6658.9|6675.2|6660.2|6675.2|6660.2|6673.2|6658.2|4
1747722300000|2025-05-20 06:25:00|6675|6660|6674.7|6659.7|6675|6660|6674|6659|4
1747722600000|2025-05-20 06:30:00|6674.5|6659.5|6677.5|6662.5|6678|6663|6673.7|6658.7|11
1747722900000|2025-05-20 06:35:00|6678|6663|6680.8|6665.8|6683.5|6668.5|6678|6663|35
1747723200000|2025-05-20 06:40:00|6681.3|6666.3|6679.8|6664.8|6681.3|6666.3|6677.5|6662.5|3
1747723500000|2025-05-20 06:45:00|6679.5|6664.5|6683|6668|6683.5|6668.5|6679.3|6664.3|26
1747723800000|2025-05-20 06:50:00|6683.3|6668.3|6692.8|6677.8|6692.8|6677.8|6683.3|6668.3|43
1747724100000|2025-05-20 06:55:00|6693|6678|6688.6|6673.6|6694|6679|6688.6|6673.6|7
1747724400000|2025-05-20 07:00:00|6688.3|6673.3|6693.6|6678.6|6694.1|6679.1|6687.6|6672.6|10
1747724700000|2025-05-20 07:05:00|6692.8|6677.8|6691.8|6676.8|6692.8|6677.8|6689.6|6674.6|41
1747725000000|2025-05-20 07:10:00|6691.6|6676.6|6691.9|6676.9|6692.9|6677.9|6690.8|6675.8|3
1747725300000|2025-05-20 07:15:00|6691.6|6676.6|6691.1|6676.1|6691.6|6676.6|6685.9|6670.9|17
1747725600000|2025-05-20 07:20:00|6689.6|6674.6|6687.4|6672.4|6689.6|6674.6|6685.4|6670.4|14
1747725900000|2025-05-20 07:25:00|6687.1|6672.1|6681.1|6666.1|6687.1|6672.1|6679.6|6664.6|13
1747726200000|2025-05-20 07:30:00|6681.4|6666.4|6683.9|6668.9|6685.4|6670.4|6681.1|6666.1|15
1747726500000|2025-05-20 07:35:00|6684.2|6669.2|6685.4|6670.4|6686.4|6671.4|6683.4|6668.4|25
1747726800000|2025-05-20 07:40:00|6685.2|6670.2|6681.9|6666.9|6686.9|6671.9|6681.9|6666.9|13
1747727100000|2025-05-20 07:45:00|6682.2|6667.2|6679.2|6664.2|6682.2|6667.2|6678.7|6663.7|15
1747727400000|2025-05-20 07:50:00|6679|6664|6685.7|6670.7|6687.7|6672.7|6676.2|6661.2|29
1747727700000|2025-05-20 07:55:00|6685.5|6670.5|6684|6669|6686.5|6671.5|6683.7|6668.7|7
1747728000000|2025-05-20 08:00:00|6683.7|6668.7|6683.5|6668.5|6687.5|6672.5|6682.2|6667.2|32
1747728300000|2025-05-20 08:05:00|6683.3|6668.3|6688.3|6673.3|6689.8|6674.8|6683|6668|21
1747728600000|2025-05-20 08:10:00|6688|6673|6687.5|6672.5|6689.5|6674.5|6687|6672|11
1747728900000|2025-05-20 08:15:00|6688.3|6673.3|6685|6670|6688.8|6673.8|6684|6669|35
1747729200000|2025-05-20 08:20:00|6684.5|6669.5|6691.1|6676.1|6694.1|6679.1|6684.5|6669.5|51
1747729500000|2025-05-20 08:25:00|6690.8|6675.8|6687.1|6672.1|6690.8|6675.8|6686.6|6671.6|18
1747729800000|2025-05-20 08:30:00|6688.1|6673.1|6685.3|6670.3|6689.8|6674.8|6685.3|6670.3|12
1747730100000|2025-05-20 08:35:00|6685.6|6670.6|6686.1|6671.1|6686.6|6671.6|6683.1|6668.1|11
1747730400000|2025-05-20 08:40:00|6686.3|6671.3|6687.6|6672.6|6687.6|6672.6|6685.9|6670.9|12
1747730700000|2025-05-20 08:45:00|6686.9|6671.9|6681.1|6666.1|6686.9|6671.9|6680.6|6665.6|14
1747731000000|2025-05-20 08:50:00|6681.4|6666.4|6681.4|6666.4|6682.9|6667.9|6680.9|6665.9|11
1747731300000|2025-05-20 08:55:00|6681.1|6666.1|6683.7|6668.7|6685.1|6670.1|6680.9|6665.9|19
1747731600000|2025-05-20 09:00:00|6749.4|6734.4|6749.4|6734.4|6750.9|6735.9|6747.9|6732.9|11
1747731900000|2025-05-20 09:05:00|6749.7|6734.7|6749.5|6734.5|6752|6737|6748.5|6733.5|14
1747732200000|2025-05-20 09:10:00|6749|6734|6746.6|6731.6|6751.5|6736.5|6746.6|6731.6|13
1747732500000|2025-05-20 09:15:00|6681.7|6666.7|6682.7|6667.7|6683|6668|6681.7|6666.7|4
1747732800000|2025-05-20 09:20:00|6683|6668|6680|6665|6683.2|6668.2|6680|6665|20
1747733100000|2025-05-20 09:25:00|6680.2|6665.2|6681.2|6666.2|6682.7|6667.7|6679.7|6664.7|14
1747733400000|2025-05-20 09:30:00|6680.7|6665.7|6681.8|6666.8|6683.3|6668.3|6680.7|6665.7|30
1747733700000|2025-05-20 09:35:00|6680.8|6665.8|6681.5|6666.5|6684.3|6669.3|6680.8|6665.8|20
1747734000000|2025-05-20 09:40:00|6681.8|6666.8|6686|6671|6686.8|6671.8|6681.8|6666.8|9
1747734300000|2025-05-20 09:45:00|6686.5|6671.5|6685.1|6670.1|6686.5|6671.5|6683.8|6668.8|5
1747734600000|2025-05-20 09:50:00|6684.8|6669.8|6687.1|6672.1|6688.1|6673.1|6683.1|6668.1|80
1747734900000|2025-05-20 09:55:00|6686.8|6671.8|6690.8|6675.8|6690.8|6675.8|6685.8|6670.8|23
1747735200000|2025-05-20 10:00:00|6692.6|6677.6|6694.6|6679.6|6695.8|6680.8|6692.1|6677.1|29
1747735500000|2025-05-20 10:05:00|6693.3|6678.3|6700.1|6685.1|6703.6|6688.6|6692.8|6677.8|51
1747735800000|2025-05-20 10:10:00|6699.9|6684.9|6701.1|6686.1|6702.6|6687.6|6699.9|6684.9|17
1747736100000|2025-05-20 10:15:00|6702.6|6687.6|6705.4|6690.4|6706.4|6691.4|6701.6|6686.6|21
1747736400000|2025-05-20 10:20:00|6704.9|6689.9|6703.7|6688.7|6704.9|6689.9|6702.7|6687.7|20
1747736700000|2025-05-20 10:25:00|6703.9|6688.9|6705.4|6690.4|6706.4|6691.4|6702.9|6687.9|32
1747737000000|2025-05-20 10:30:00|6705.7|6690.7|6709.7|6694.7|6709.9|6694.9|6705.4|6690.4|32
1747737300000|2025-05-20 10:35:00|6709.4|6694.4|6702.2|6687.2|6709.9|6694.9|6701.7|6686.7|29
1747737600000|2025-05-20 10:40:00|6702.4|6687.4|6707.7|6692.7|6707.7|6692.7|6702.4|6687.4|5
1747737900000|2025-05-20 10:45:00|6708|6693|6709.7|6694.7|6710|6695|6707.2|6692.2|14
1747738200000|2025-05-20 10:50:00|6710|6695|6709.2|6694.2|6711.7|6696.7|6708.7|6693.7|13
1747738500000|2025-05-20 10:55:00|6709.5|6694.5|6709|6694|6710.2|6695.2|6708.2|6693.2|28
1747738800000|2025-05-20 11:00:00|6709.3|6694.3|6717|6702|6719|6704|6709|6694|46
1747739100000|2025-05-20 11:05:00|6719.3|6704.3|6715.3|6700.3|6719.3|6704.3|6714.8|6699.8|22
1747739400000|2025-05-20 11:10:00|6714.8|6699.8|6714.8|6699.8|6714.8|6699.8|6713.3|6698.3|11
1747739700000|2025-05-20 11:15:00|6715|6700|6716.3|6701.3|6717.1|6702.1|6714.8|6699.8|13
1747740000000|2025-05-20 11:20:00|6716.1|6701.1|6713.8|6698.8|6716.1|6701.1|6712.8|6697.8|16
1747740300000|2025-05-20 11:25:00|6714.1|6699.1|6721.3|6706.3|6721.3|6706.3|6714.1|6699.1|30
1747740600000|2025-05-20 11:30:00|6721.6|6706.6|6719.6|6704.6|6721.8|6706.8|6719.6|6704.6|16
1747740900000|2025-05-20 11:35:00|6719.9|6704.9|6717.6|6702.6|6719.9|6704.9|6717.1|6702.1|10
1747741200000|2025-05-20 11:40:00|6717.9|6702.9|6710.9|6695.9|6717.9|6702.9|6710.9|6695.9|19
1747741500000|2025-05-20 11:45:00|6711.1|6696.1|6703.9|6688.9|6711.4|6696.4|6703.4|6688.4|30
1747741800000|2025-05-20 11:50:00|6703.4|6688.4|6699.9|6684.9|6703.4|6688.4|6699.2|6684.2|28
1747742100000|2025-05-20 11:55:00|6699.7|6684.7|6698.7|6683.7|6699.7|6684.7|6695.7|6680.7|26
1747742400000|2025-05-20 12:00:00|6699.2|6684.2|6696.4|6681.4|6711.4|6696.4|6694.4|6679.4|98
1747742700000|2025-05-20 12:05:00|6696.7|6681.7|6696.7|6681.7|6698.7|6683.7|6694.2|6679.2|58
1747743000000|2025-05-20 12:10:00|6696|6681|6695.5|6680.5|6697.2|6682.2|6693.5|6678.5|34
1747743300000|2025-05-20 12:15:00|6695.2|6680.2|6692.5|6677.5|6696.5|6681.5|6692.5|6677.5|107
1747743600000|2025-05-20 12:20:00|6693.5|6678.5|6694.5|6679.5|6697.2|6682.2|6691.5|6676.5|222
1747743900000|2025-05-20 12:25:00|6694.8|6679.8|6683|6668|6698.5|6683.5|6681.8|6666.8|197
1747744200000|2025-05-20 12:30:00|6682.8|6667.8|6690.5|6675.5|6690.5|6675.5|6682.3|6667.3|117
1747744500000|2025-05-20 12:35:00|6689.8|6674.8|6670.3|6655.3|6691.5|6676.5|6668.6|6653.6|176
1747744800000|2025-05-20 12:40:00|6669.8|6654.8|6674.3|6659.3|6679.1|6664.1|6668.1|6653.1|128
1747745100000|2025-05-20 12:45:00|6674.6|6659.6|6677.8|6662.8|6678.1|6663.1|6671.3|6656.3|61
1747745400000|2025-05-20 12:50:00|6678.8|6663.8|6675.8|6660.8|6680.1|6665.1|6674.8|6659.8|99
1747745700000|2025-05-20 12:55:00|6678.3|6663.3|6679.6|6664.6|6681.1|6666.1|6676.1|6661.1|88
1747746000000|2025-05-20 13:00:00|6679.4|6664.4|6670.9|6655.9|6681.1|6666.1|6668.6|6653.6|111
1747746300000|2025-05-20 13:05:00|6671.1|6656.1|6675.1|6660.1|6675.4|6660.4|6668.1|6653.1|55
1747746600000|2025-05-20 13:10:00|6676.6|6661.6|6680.4|6665.4|6681.6|6666.6|6675.4|6660.4|148
1747746900000|2025-05-20 13:15:00|6680.2|6665.2|6683.2|6668.2|6683.2|6668.2|6676.2|6661.2|83
1747747200000|2025-05-20 13:20:00|6683.7|6668.7|6685.4|6670.4|6693.2|6678.2|6683.2|6668.2|91
1747747500000|2025-05-20 13:25:00|6685.9|6670.9|6691.9|6676.9|6692.2|6677.2|6685.7|6670.7|41
1747747800000|2025-05-20 13:30:00|6692.2|6677.2|6690.7|6675.7|6695.9|6680.9|6685.5|6670.5|140
1747748100000|2025-05-20 13:35:00|6689.7|6674.7|6695.7|6680.7|6695.7|6680.7|6687|6672|443
1747748400000|2025-05-20 13:40:00|6694.2|6679.2|6695.7|6680.7|6696.2|6681.2|6690|6675|74
1747748700000|2025-05-20 13:45:00|6697|6682|6692.8|6677.8|6697|6682|6691|6676|96
1747749000000|2025-05-20 13:50:00|6693.3|6678.3|6701.8|6686.8|6702.8|6687.8|6692.8|6677.8|91
1747749300000|2025-05-20 13:55:00|6702.5|6687.5|6705.3|6690.3|6705.8|6690.8|6701|6686|63
1747749600000|2025-05-20 14:00:00|6705.8|6690.8|6714.6|6699.6|6721.5|6706.5|6705.8|6690.8|292
1747749900000|2025-05-20 14:05:00|6714.3|6699.3|6716.6|6701.6|6717.8|6702.8|6709.8|6694.8|238
1747750200000|2025-05-20 14:10:00|6716.8|6701.8|6725.8|6710.8|6727.3|6712.3|6716.8|6701.8|171
1747750500000|2025-05-20 14:15:00|6725.6|6710.6|6727.1|6712.1|6727.8|6712.8|6722.1|6707.1|184
1747750800000|2025-05-20 14:20:00|6727.6|6712.6|6728.1|6713.1|6729.6|6714.6|6723.1|6708.1|159
1747751100000|2025-05-20 14:25:00|6728.4|6713.4|6724.4|6709.4|6729.9|6714.9|6722.1|6707.1|201
1747751400000|2025-05-20 14:30:00|6722.9|6707.9|6724.1|6709.1|6728.6|6713.6|6721.9|6706.9|196
1747751700000|2025-05-20 14:35:00|6724.6|6709.6|6726.9|6711.9|6732.6|6717.6|6724.1|6709.1|282
1747752000000|2025-05-20 14:40:00|6726.4|6711.4|6725.4|6710.4|6727.9|6712.9|6720.9|6705.9|108
1747752300000|2025-05-20 14:45:00|6724.9|6709.9|6732.4|6717.4|6734.2|6719.2|6724.4|6709.4|104
1747752600000|2025-05-20 14:50:00|6732.2|6717.2|6741.2|6726.2|6743.2|6728.2|6730.9|6715.9|137
1747752900000|2025-05-20 14:55:00|6741.4|6726.4|6748|6733|6753.2|6738.2|6741.4|6726.4|470
1747753200000|2025-05-20 15:00:00|6747.5|6732.5|6746.7|6731.7|6748.2|6733.2|6738.7|6723.7|199
1747753500000|2025-05-20 15:05:00|6747|6732|6746.7|6731.7|6749.2|6734.2|6745.7|6730.7|126
1747753800000|2025-05-20 15:10:00|6747|6732|6746.3|6731.3|6747.8|6732.8|6738.7|6723.7|114
1747754100000|2025-05-20 15:15:00|6746.8|6731.8|6752.5|6737.5|6752.8|6737.8|6744.5|6729.5|141
1747754400000|2025-05-20 15:20:00|6752.8|6737.8|6748.5|6733.5|6753|6738|6747|6732|86
1747754700000|2025-05-20 15:25:00|6747.8|6732.8|6749.3|6734.3|6749.5|6734.5|6745.8|6730.8|116
1747755000000|2025-05-20 15:30:00|6749|6734|6752.6|6737.6|6753.1|6738.1|6749|6734|91
1747755300000|2025-05-20 15:35:00|6752.1|6737.1|6756.8|6741.8|6758.1|6743.1|6752.1|6737.1|111
1747755600000|2025-05-20 15:40:00|6757.8|6742.8|6757.8|6742.8|6758.3|6743.3|6756.3|6741.3|92
1747755900000|2025-05-20 15:45:00|6758.1|6743.1|6752.1|6737.1|6758.1|6743.1|6750.4|6735.4|75
1747756200000|2025-05-20 15:50:00|6752.4|6737.4|6752.1|6737.1|6758.1|6743.1|6751.4|6736.4|119
1747756500000|2025-05-20 15:55:00|6752.6|6737.6|6754.9|6739.9|6758.4|6743.4|6752.6|6737.6|47
1747756800000|2025-05-20 16:00:00|6755.1|6740.1|6749.9|6734.9|6755.4|6740.4|6748.9|6733.9|70
1747757100000|2025-05-20 16:05:00|6750.2|6735.2|6752.9|6737.9|6754.4|6739.4|6749.4|6734.4|42
1747757400000|2025-05-20 16:10:00|6753.2|6738.2|6750.9|6735.9|6753.2|6738.2|6749.9|6734.9|71
1747757700000|2025-05-20 16:15:00|6751.4|6736.4|6754.4|6739.4|6754.4|6739.4|6749.7|6734.7|33
1747758000000|2025-05-20 16:20:00|6754.7|6739.7|6753|6738|6758.7|6743.7|6752.5|6737.5|74
1747758300000|2025-05-20 16:25:00|6753.7|6738.7|6754.2|6739.2|6755.7|6740.7|6753.2|6738.2|44
1747758600000|2025-05-20 16:30:00|6755.2|6740.2|6755.7|6740.7|6756.2|6741.2|6753.7|6738.7|63
1747758900000|2025-05-20 16:35:00|6756.2|6741.2|6761.3|6746.3|6767.2|6752.2|6755.7|6740.7|141
1747759200000|2025-05-20 16:40:00|6761.5|6746.5|6765.8|6750.8|6767.3|6752.3|6761.3|6746.3|66
1747759500000|2025-05-20 16:45:00|6766|6751|6767|6752|6769.5|6754.5|6762.8|6747.8|168
1747759800000|2025-05-20 16:50:00|6768|6753|6766|6751|6768.5|6753.5|6765.3|6750.3|89
1747760100000|2025-05-20 16:55:00|6767|6752|6767.3|6752.3|6768.3|6753.3|6765|6750|51
1747760400000|2025-05-20 17:00:00|6767.1|6752.1|6766.1|6751.1|6768.1|6753.1|6765.1|6750.1|41
1747760700000|2025-05-20 17:05:00|6765.8|6750.8|6767.8|6752.8|6768.8|6753.8|6765.3|6750.3|149
1747761000000|2025-05-20 17:10:00|6768.3|6753.3|6766.9|6751.9|6768.3|6753.3|6766.3|6751.3|39
1747761300000|2025-05-20 17:15:00|6766.6|6751.6|6768.9|6753.9|6772.9|6757.9|6766.6|6751.6|94
1747761600000|2025-05-20 17:20:00|6769.6|6754.6|6770.6|6755.6|6770.6|6755.6|6765.4|6750.4|40
1747761900000|2025-05-20 17:25:00|6769.4|6754.4|6771.6|6756.6|6772.4|6757.4|6768.9|6753.9|55
1747762200000|2025-05-20 17:30:00|6771.4|6756.4|6770.9|6755.9|6772.6|6757.6|6770.2|6755.2|34
1747762500000|2025-05-20 17:35:00|6771.2|6756.2|6769.7|6754.7|6771.7|6756.7|6768.9|6753.9|48
1747762800000|2025-05-20 17:40:00|6769.9|6754.9|6766.2|6751.2|6769.9|6754.9|6764.2|6749.2|82
1747763100000|2025-05-20 17:45:00|6766.4|6751.4|6765.7|6750.7|6768.7|6753.7|6765.2|6750.2|128
1747763400000|2025-05-20 17:50:00|6765.9|6750.9|6761.4|6746.4|6765.9|6750.9|6759.2|6744.2|75
1747763700000|2025-05-20 17:55:00|6761.2|6746.2|6761.7|6746.7|6763.7|6748.7|6760.4|6745.4|39
1747764000000|2025-05-20 18:00:00|6761.2|6746.2|6763.5|6748.5|6763.5|6748.5|6757|6742|122
1747764300000|2025-05-20 18:05:00|6764|6749|6763.5|6748.5|6764|6749|6759.2|6744.2|240
1747764600000|2025-05-20 18:10:00|6763.2|6748.2|6749.3|6734.3|6765|6750|6748.8|6733.8|696
1747764900000|2025-05-20 18:15:00|6749.8|6734.8|6751|6736|6752.8|6737.8|6747.3|6732.3|195
1747765200000|2025-05-20 18:20:00|6750.8|6735.8|6750.8|6735.8|6750.8|6735.8|6750.8|6735.8|0
1747789200000|2025-05-21 01:00:00|6756.6|6741.6|6770.1|6755.1|6776.7|6761.7|6756.6|6741.6|139
1747789500000|2025-05-21 01:05:00|6770.6|6755.6|6770.4|6755.4|6776.4|6761.4|6769.7|6754.7|21
1747789800000|2025-05-21 01:10:00|6769.9|6754.9|6764.9|6749.9|6770.9|6755.9|6764.9|6749.9|24
1747790100000|2025-05-21 01:15:00|6765.2|6750.2|6763.4|6748.4|6766.9|6751.9|6763.4|6748.4|15
1747790400000|2025-05-21 01:20:00|6764.4|6749.4|6766.2|6751.2|6766.2|6751.2|6761.9|6746.9|13
1747790700000|2025-05-21 01:25:00|6764.9|6749.9|6770.2|6755.2|6770.4|6755.4|6764.7|6749.7|55
1747791000000|2025-05-21 01:30:00|6770.4|6755.4|6773.7|6758.7|6775|6760|6768.9|6753.9|18
1747791300000|2025-05-21 01:35:00|6772.9|6757.9|6772.5|6757.5|6774|6759|6771.5|6756.5|4
1747791600000|2025-05-21 01:40:00|6771.5|6756.5|6774|6759|6775.2|6760.2|6770.7|6755.7|22
1747791900000|2025-05-21 01:45:00|6773.7|6758.7|6771.5|6756.5|6774|6759|6771|6756|10
1747792200000|2025-05-21 01:50:00|6771.8|6756.8|6774|6759|6776|6761|6771.8|6756.8|9
1747792500000|2025-05-21 01:55:00|6775.8|6760.8|6767|6752|6775.8|6760.8|6767|6752|11
1747792800000|2025-05-21 02:00:00|6768|6753|6766.5|6751.5|6769.3|6754.3|6764.5|6749.5|3
1747793100000|2025-05-21 02:05:00|6768.3|6753.3|6770.8|6755.8|6771.5|6756.5|6768.3|6753.3|5
1747793400000|2025-05-21 02:10:00|6771.1|6756.1|6771.1|6756.1|6771.6|6756.6|6766.1|6751.1|12
1747793700000|2025-05-21 02:15:00|6771.6|6756.6|6770.8|6755.8|6771.6|6756.6|6768.8|6753.8|8
1747794000000|2025-05-21 02:20:00|6771.1|6756.1|6770.3|6755.3|6772.8|6757.8|6769.8|6754.8|12
1747794300000|2025-05-21 02:25:00|6771.3|6756.3|6770.4|6755.4|6771.3|6756.3|6770.1|6755.1|1
1747794600000|2025-05-21 02:30:00|6771.1|6756.1|6769.1|6754.1|6771.4|6756.4|6767.3|6752.3|10
1747794900000|2025-05-21 02:35:00|6769.4|6754.4|6765.6|6750.6|6769.6|6754.6|6765.4|6750.4|5
1747795200000|2025-05-21 02:40:00|6766.1|6751.1|6767.4|6752.4|6768.4|6753.4|6765.6|6750.6|16
1747795500000|2025-05-21 02:45:00|6767.7|6752.7|6765.9|6750.9|6768.2|6753.2|6765.4|6750.4|2
1747795800000|2025-05-21 02:50:00|6765.7|6750.7|6764.2|6749.2|6765.7|6750.7|6763.2|6748.2|2
1747796100000|2025-05-21 02:55:00|6763.9|6748.9|6764|6749|6765.2|6750.2|6763.9|6748.9|2
1747796400000|2025-05-21 03:00:00|6764.2|6749.2|6764.5|6749.5|6767.2|6752.2|6764|6749|16
1747796700000|2025-05-21 03:05:00|6764.7|6749.7|6763.7|6748.7|6764.7|6749.7|6763.2|6748.2|3
1747797000000|2025-05-21 03:10:00|6764|6749|6764.2|6749.2|6767.2|6752.2|6764|6749|5
1747797300000|2025-05-21 03:15:00|6764.5|6749.5|6766|6751|6767.3|6752.3|6764.3|6749.3|2
1747797600000|2025-05-21 03:20:00|6765.8|6750.8|6766.5|6751.5|6766.5|6751.5|6764.3|6749.3|4
1747797900000|2025-05-21 03:25:00|6766.8|6751.8|6765|6750|6768.5|6753.5|6764.3|6749.3|2
1747798200000|2025-05-21 03:30:00|6765.3|6750.3|6766.3|6751.3|6766.8|6751.8|6765.3|6750.3|2
1747798500000|2025-05-21 03:35:00|6766.6|6751.6|6756.3|6741.3|6766.6|6751.6|6756.3|6741.3|18
1747798800000|2025-05-21 03:40:00|6756.6|6741.6|6760.8|6745.8|6760.8|6745.8|6756.1|6741.1|6
1747799100000|2025-05-21 03:45:00|6761.1|6746.1|6756.1|6741.1|6761.3|6746.3|6755.9|6740.9|4
1747799400000|2025-05-21 03:50:00|6755.9|6740.9|6756.9|6741.9|6756.9|6741.9|6755.9|6740.9|2
1747799700000|2025-05-21 03:55:00|6756.4|6741.4|6759.4|6744.4|6759.4|6744.4|6756.4|6741.4|2
1747800000000|2025-05-21 04:00:00|6757.9|6742.9|6757.1|6742.1|6758.1|6743.1|6756.1|6741.1|2
1747800300000|2025-05-21 04:05:00|6756.9|6741.9|6756.9|6741.9|6757.9|6742.9|6756.7|6741.7|1
1747800600000|2025-05-21 04:10:00|6757.2|6742.2|6757.2|6742.2|6758.9|6743.9|6757.2|6742.2|5
1747800900000|2025-05-21 04:15:00|6756.2|6741.2|6754.7|6739.7|6756.2|6741.2|6752.7|6737.7|6
1747801200000|2025-05-21 04:20:00|6754.2|6739.2|6754.7|6739.7|6754.7|6739.7|6754.2|6739.2|1
1747801500000|2025-05-21 04:25:00|6755|6740|6755.2|6740.2|6755.7|6740.7|6754.7|6739.7|1
1747801800000|2025-05-21 04:30:00|6756.2|6741.2|6758.2|6743.2|6759.2|6744.2|6756.2|6741.2|3
1747802100000|2025-05-21 04:35:00|6758.5|6743.5|6755.2|6740.2|6759.2|6744.2|6754.7|6739.7|6
1747802400000|2025-05-21 04:40:00|6754.8|6739.8|6753|6738|6754.8|6739.8|6752.5|6737.5|1
1747802700000|2025-05-21 04:45:00|6752.8|6737.8|6757|6742|6757.5|6742.5|6752.8|6737.8|2
1747803000000|2025-05-21 04:50:00|6756.5|6741.5|6754.5|6739.5|6756.5|6741.5|6754.3|6739.3|1
1747803300000|2025-05-21 04:55:00|6753.6|6738.6|6754.6|6739.6|6754.6|6739.6|6752.5|6737.5|0
1747803600000|2025-05-21 05:00:00|6754.8|6739.8|6755.6|6740.6|6755.8|6740.8|6754.1|6739.1|6
1747803900000|2025-05-21 05:05:00|6755.3|6740.3|6754.3|6739.3|6757.6|6742.6|6753.8|6738.8|4
1747804200000|2025-05-21 05:10:00|6754.6|6739.6|6754.1|6739.1|6755.8|6740.8|6754.1|6739.1|3
1747804500000|2025-05-21 05:15:00|6754.6|6739.6|6755.4|6740.4|6755.8|6740.8|6754.6|6739.6|2
1747804800000|2025-05-21 05:20:00|6755.6|6740.6|6754.4|6739.4|6756.1|6741.1|6753.9|6738.9|1
1747805100000|2025-05-21 05:25:00|6753.6|6738.6|6753.1|6738.1|6753.6|6738.6|6751.9|6736.9|3
1747805400000|2025-05-21 05:30:00|6755.6|6740.6|6741.9|6726.9|6755.6|6740.6|6741.9|6726.9|27
1747805700000|2025-05-21 05:35:00|6742.4|6727.4|6746.9|6731.9|6747.2|6732.2|6742.4|6727.4|12
1747806000000|2025-05-21 05:40:00|6746.4|6731.4|6749.9|6734.9|6750.9|6735.9|6746.4|6731.4|16
1747806300000|2025-05-21 05:45:00|6749.4|6734.4|6751.2|6736.2|6751.2|6736.2|6748.7|6733.7|3
1747806600000|2025-05-21 05:50:00|6751.4|6736.4|6750.5|6735.5|6751.4|6736.4|6748.2|6733.2|3
1747806900000|2025-05-21 05:55:00|6751.7|6736.7|6748.7|6733.7|6752|6737|6748.7|6733.7|5
1747807200000|2025-05-21 06:00:00|6748.5|6733.5|6742.8|6727.8|6748.5|6733.5|6742.3|6727.3|11
1747807500000|2025-05-21 06:05:00|6743|6728|6736|6721|6745.5|6730.5|6733.8|6718.8|21
1747807800000|2025-05-21 06:10:00|6735.8|6720.8|6738.8|6723.8|6742.5|6727.5|6733.5|6718.5|16
1747808100000|2025-05-21 06:15:00|6740.1|6725.1|6740.6|6725.6|6742.3|6727.3|6739.1|6724.1|20
1747808400000|2025-05-21 06:20:00|6740.8|6725.8|6741.6|6726.6|6742.8|6727.8|6738.9|6723.9|21
1747808700000|2025-05-21 06:25:00|6741.8|6726.8|6738.6|6723.6|6742.4|6727.4|6738.6|6723.6|7
1747809000000|2025-05-21 06:30:00|6738.9|6723.9|6739.4|6724.4|6740.9|6725.9|6738.4|6723.4|17
1747809300000|2025-05-21 06:35:00|6740.6|6725.6|6740.7|6725.7|6741.4|6726.4|6738.9|6723.9|10
1747809600000|2025-05-21 06:40:00|6740.4|6725.4|6738.7|6723.7|6743.2|6728.2|6738.7|6723.7|6
1747809900000|2025-05-21 06:45:00|6738.9|6723.9|6740.7|6725.7|6742.2|6727.2|6738.9|6723.9|14
1747810200000|2025-05-21 06:50:00|6740.2|6725.2|6741.5|6726.5|6743.7|6728.7|6740.2|6725.2|6
1747810500000|2025-05-21 06:55:00|6741.2|6726.2|6743|6728|6743.2|6728.2|6739.7|6724.7|6
1747810800000|2025-05-21 07:00:00|6742.5|6727.5|6734|6719|6743|6728|6734|6719|25
1747811100000|2025-05-21 07:05:00|6733.5|6718.5|6735.8|6720.8|6736.5|6721.5|6733.2|6718.2|8
1747811400000|2025-05-21 07:10:00|6736|6721|6732.8|6717.8|6736|6721|6732.3|6717.3|6
1747811700000|2025-05-21 07:15:00|6733|6718|6734.5|6719.5|6735.3|6720.3|6733|6718|3
1747812000000|2025-05-21 07:20:00|6734.8|6719.8|6736.3|6721.3|6736.6|6721.6|6734.3|6719.3|5
1747812300000|2025-05-21 07:25:00|6735.6|6720.6|6734.6|6719.6|6736.3|6721.3|6734.3|6719.3|7
1747812600000|2025-05-21 07:30:00|6734.8|6719.8|6733.1|6718.1|6736.3|6721.3|6731.8|6716.8|10
1747812900000|2025-05-21 07:35:00|6734.3|6719.3|6726.3|6711.3|6734.3|6719.3|6726.3|6711.3|25
1747813200000|2025-05-21 07:40:00|6726.6|6711.6|6726.4|6711.4|6728.9|6713.9|6726.4|6711.4|8
1747813500000|2025-05-21 07:45:00|6726.6|6711.6|6717.6|6702.6|6726.6|6711.6|6717.1|6702.1|116
1747813800000|2025-05-21 07:50:00|6717.4|6702.4|6714.9|6699.9|6719.1|6704.1|6714.9|6699.9|24
1747814100000|2025-05-21 07:55:00|6715.1|6700.1|6714.4|6699.4|6717.7|6702.7|6714.1|6699.1|6
1747814400000|2025-05-21 08:00:00|6714.1|6699.1|6717.4|6702.4|6717.9|6702.9|6714.1|6699.1|28
1747814700000|2025-05-21 08:05:00|6717.7|6702.7|6713.7|6698.7|6718.4|6703.4|6711.9|6696.9|40
1747815000000|2025-05-21 08:10:00|6714.2|6699.2|6718.9|6703.9|6720.7|6705.7|6713.9|6698.9|37
1747815300000|2025-05-21 08:15:00|6719.2|6704.2|6720.2|6705.2|6720.9|6705.9|6716.7|6701.7|17
1747815600000|2025-05-21 08:20:00|6719.9|6704.9|6721.4|6706.4|6723.2|6708.2|6719.9|6704.9|14
1747815900000|2025-05-21 08:25:00|6721|6706|6717.5|6702.5|6721|6706|6717|6702|18
1747816200000|2025-05-21 08:30:00|6717.2|6702.2|6715.7|6700.7|6717.2|6702.2|6715.7|6700.7|4
1747816500000|2025-05-21 08:35:00|6715.5|6700.5|6711.5|6696.5|6715.5|6700.5|6711.5|6696.5|15
1747816800000|2025-05-21 08:40:00|6712|6697|6711.5|6696.5|6712.8|6697.8|6710|6695|24
1747817100000|2025-05-21 08:45:00|6711.8|6696.8|6710|6695|6712.3|6697.3|6709|6694|22
1747817400000|2025-05-21 08:50:00|6710.3|6695.3|6710.6|6695.6|6715.8|6700.8|6710|6695|37
1747817700000|2025-05-21 08:55:00|6710.8|6695.8|6712.1|6697.1|6713.8|6698.8|6710.1|6695.1|18
1747818000000|2025-05-21 09:00:00|6711.8|6696.8|6716.6|6701.6|6717.6|6702.6|6710.3|6695.3|25
1747818300000|2025-05-21 09:05:00|6716.3|6701.3|6713.6|6698.6|6716.3|6701.3|6712.6|6697.6|27
1747818600000|2025-05-21 09:10:00|6714.8|6699.8|6714.1|6699.1|6714.9|6699.9|6712.4|6697.4|12
1747818900000|2025-05-21 09:15:00|6714.6|6699.6|6713.1|6698.1|6715.1|6700.1|6712.6|6697.6|20
1747819200000|2025-05-21 09:20:00|6713.4|6698.4|6708.4|6693.4|6713.6|6698.6|6706.2|6691.2|131
1747819500000|2025-05-21 09:25:00|6708.2|6693.2|6707.9|6692.9|6708.4|6693.4|6705.9|6690.9|34
1747819800000|2025-05-21 09:30:00|6707.7|6692.7|6708.7|6693.7|6708.9|6693.9|6706.4|6691.4|19
1747820100000|2025-05-21 09:35:00|6708.9|6693.9|6710.7|6695.7|6711.7|6696.7|6707.5|6692.5|21
1747820400000|2025-05-21 09:40:00|6711|6696|6708.5|6693.5|6711|6696|6707.7|6692.7|21
1747820700000|2025-05-21 09:45:00|6708|6693|6709.5|6694.5|6711|6696|6706.7|6691.7|60
1747821000000|2025-05-21 09:50:00|6709.3|6694.3|6715.5|6700.5|6716|6701|6708|6693|86
1747821300000|2025-05-21 09:55:00|6716.2|6701.2|6715.8|6700.8|6718.2|6703.2|6714|6699|22
1747821600000|2025-05-21 10:00:00|6716.5|6701.5|6713.8|6698.8|6717.8|6702.8|6713.8|6698.8|30
1747821900000|2025-05-21 10:05:00|6713.3|6698.3|6713.5|6698.5|6713.8|6698.8|6710.8|6695.8|16
1747822200000|2025-05-21 10:10:00|6713.8|6698.8|6716.1|6701.1|6716.1|6701.1|6712.3|6697.3|7
1747822500000|2025-05-21 10:15:00|6715.8|6700.8|6717.1|6702.1|6720.8|6705.8|6715.8|6700.8|55
1747822800000|2025-05-21 10:20:00|6716.8|6701.8|6717.4|6702.4|6717.4|6702.4|6715.3|6700.3|23
1747823100000|2025-05-21 10:25:00|6717.9|6702.9|6717.1|6702.1|6718.4|6703.4|6715.4|6700.4|17
1747823400000|2025-05-21 10:30:00|6716.9|6701.9|6719.4|6704.4|6720.6|6705.6|6715.9|6700.9|44
1747823700000|2025-05-21 10:35:00|6719.6|6704.6|6712.2|6697.2|6719.9|6704.9|6712.2|6697.2|89
1747824000000|2025-05-21 10:40:00|6711.7|6696.7|6710.2|6695.2|6715.2|6700.2|6709.7|6694.7|45
1747824300000|2025-05-21 10:45:00|6710|6695|6710.5|6695.5|6710.7|6695.7|6708.2|6693.2|88
1747824600000|2025-05-21 10:50:00|6710.2|6695.2|6708.3|6693.3|6710.2|6695.2|6707.5|6692.5|19
1747824900000|2025-05-21 10:55:00|6708|6693|6708.8|6693.8|6709.5|6694.5|6707.5|6692.5|14
1747825200000|2025-05-21 11:00:00|6709.5|6694.5|6711.5|6696.5|6711.8|6696.8|6708.8|6693.8|22
1747825500000|2025-05-21 11:05:00|6712.3|6697.3|6712.3|6697.3|6712.3|6697.3|6710.3|6695.3|11
1747825800000|2025-05-21 11:10:00|6712|6697|6711.3|6696.3|6714.5|6699.5|6711|6696|23
1747826100000|2025-05-21 11:15:00|6711|6696|6711.8|6696.8|6716.6|6701.6|6710|6695|13
1747826400000|2025-05-21 11:20:00|6711.6|6696.6|6711.8|6696.8|6712.6|6697.6|6711.6|6696.6|9
1747826700000|2025-05-21 11:25:00|6712.3|6697.3|6715.1|6700.1|6717.8|6702.8|6712.3|6697.3|33
1747827000000|2025-05-21 11:30:00|6714.8|6699.8|6715.8|6700.8|6716.6|6701.6|6714.1|6699.1|9
1747827300000|2025-05-21 11:35:00|6715.1|6700.1|6715.6|6700.6|6715.6|6700.6|6712.6|6697.6|25
1747827600000|2025-05-21 11:40:00|6716.1|6701.1|6716.4|6701.4|6717.9|6702.9|6713.8|6698.8|22
1747827900000|2025-05-21 11:45:00|6714.4|6699.4|6716.1|6701.1|6717.1|6702.1|6714.1|6699.1|37
1747828200000|2025-05-21 11:50:00|6716.4|6701.4|6716.1|6701.1|6718.9|6703.9|6715.6|6700.6|25
1747828500000|2025-05-21 11:55:00|6716.4|6701.4|6716.9|6701.9|6718.7|6703.7|6714.6|6699.6|13
1747828800000|2025-05-21 12:00:00|6717.2|6702.2|6711.2|6696.2|6717.4|6702.4|6708.7|6693.7|89
1747829100000|2025-05-21 12:05:00|6710.9|6695.9|6722.9|6707.9|6722.9|6707.9|6710.4|6695.4|58
1747829400000|2025-05-21 12:10:00|6723.2|6708.2|6722.7|6707.7|6725|6710|6717|6702|101
1747829700000|2025-05-21 12:15:00|6723.7|6708.7|6730.2|6715.2|6730.2|6715.2|6722.5|6707.5|67
1747830000000|2025-05-21 12:20:00|6729.5|6714.5|6729.2|6714.2|6731.2|6716.2|6727.7|6712.7|58
1747830300000|2025-05-21 12:25:00|6729.5|6714.5|6721.3|6706.3|6729.5|6714.5|6716.3|6701.3|148
1747830600000|2025-05-21 12:30:00|6719.8|6704.8|6723.5|6708.5|6725|6710|6717.3|6702.3|42
1747830900000|2025-05-21 12:35:00|6723.8|6708.8|6726|6711|6726.5|6711.5|6717.5|6702.5|43
1747831200000|2025-05-21 12:40:00|6725.8|6710.8|6727.8|6712.8|6728.3|6713.3|6723|6708|75
1747831500000|2025-05-21 12:45:00|6728|6713|6730.5|6715.5|6732.5|6717.5|6726.8|6711.8|46
1747831800000|2025-05-21 12:50:00|6730.8|6715.8|6732.8|6717.8|6735|6720|6730.8|6715.8|43
1747832100000|2025-05-21 12:55:00|6733|6718|6731.8|6716.8|6733.3|6718.3|6729.8|6714.8|146
1747832400000|2025-05-21 13:00:00|6732.1|6717.1|6727.8|6712.8|6733.8|6718.8|6722.1|6707.1|130
1747832700000|2025-05-21 13:05:00|6728|6713|6723.8|6708.8|6729.5|6714.5|6718.8|6703.8|156
1747833000000|2025-05-21 13:10:00|6723.3|6708.3|6728.1|6713.1|6728.1|6713.1|6723.3|6708.3|22
1747833300000|2025-05-21 13:15:00|6727.8|6712.8|6729.8|6714.8|6734.3|6719.3|6727.8|6712.8|43
1747833600000|2025-05-21 13:20:00|6730.4|6715.4|6728.4|6713.4|6731.6|6716.6|6727.4|6712.4|58
1747833900000|2025-05-21 13:25:00|6726.6|6711.6|6728.4|6713.4|6729.1|6714.1|6720.9|6705.9|126
1747834200000|2025-05-21 13:30:00|6728.1|6713.1|6721.9|6706.9|6728.4|6713.4|6717.4|6702.4|123
1747834500000|2025-05-21 13:35:00|6722.2|6707.2|6721.2|6706.2|6724.7|6709.7|6718.2|6703.2|44
1747834800000|2025-05-21 13:40:00|6721.4|6706.4|6717.7|6702.7|6726.2|6711.2|6716|6701|55
1747835100000|2025-05-21 13:45:00|6719.2|6704.2|6725.2|6710.2|6725.2|6710.2|6718.5|6703.5|76
1747835400000|2025-05-21 13:50:00|6724.7|6709.7|6722.7|6707.7|6725|6710|6719|6704|106
1747835700000|2025-05-21 13:55:00|6723.2|6708.2|6722|6707|6726|6711|6722|6707|38
1747836000000|2025-05-21 14:00:00|6721.7|6706.7|6723|6708|6723.5|6708.5|6717.7|6702.7|75
1747836300000|2025-05-21 14:05:00|6723.3|6708.3|6721|6706|6723.8|6708.8|6720.5|6705.5|71
1747836600000|2025-05-21 14:10:00|6721.5|6706.5|6729.5|6714.5|6730.5|6715.5|6719.8|6704.8|45
1747836900000|2025-05-21 14:15:00|6729|6714|6731.1|6716.1|6732.5|6717.5|6729|6714|54
1747837200000|2025-05-21 14:20:00|6730.6|6715.6|6730.6|6715.6|6733.1|6718.1|6728.8|6713.8|285
1747837500000|2025-05-21 14:25:00|6730.8|6715.8|6722.8|6707.8|6730.8|6715.8|6721.6|6706.6|227
1747837800000|2025-05-21 14:30:00|6723.1|6708.1|6720.1|6705.1|6726.9|6711.9|6718.4|6703.4|116
1747838100000|2025-05-21 14:35:00|6720.4|6705.4|6721.4|6706.4|6723.1|6708.1|6716.6|6701.6|145
1747838400000|2025-05-21 14:40:00|6720.7|6705.7|6720.7|6705.7|6721.9|6706.9|6719.7|6704.7|160
1747838700000|2025-05-21 14:45:00|6720.9|6705.9|6733.7|6718.7|6733.7|6718.7|6720.9|6705.9|108
1747839000000|2025-05-21 14:50:00|6733.2|6718.2|6725.2|6710.2|6733.7|6718.7|6725.2|6710.2|89
1747839300000|2025-05-21 14:55:00|6725|6710|6727.2|6712.2|6730|6715|6723.2|6708.2|68
1747839600000|2025-05-21 15:00:00|6727|6712|6726.5|6711.5|6731.5|6716.5|6725.7|6710.7|374
1747839900000|2025-05-21 15:05:00|6726.7|6711.7|6724.5|6709.5|6728.7|6713.7|6723.5|6708.5|50
1747840200000|2025-05-21 15:10:00|6725.3|6710.3|6725.3|6710.3|6728.5|6713.5|6724.8|6709.8|93
1747840500000|2025-05-21 15:15:00|6725.5|6710.5|6723.3|6708.3|6726.5|6711.5|6722.5|6707.5|88
1747840800000|2025-05-21 15:20:00|6723|6708|6724.3|6709.3|6724.8|6709.8|6720.8|6705.8|97
1747841100000|2025-05-21 15:25:00|6725|6710|6734|6719|6734|6719|6724.8|6709.8|97
1747841400000|2025-05-21 15:30:00|6733.7|6718.7|6739.8|6724.8|6741|6726|6733|6718|86
1747841700000|2025-05-21 15:35:00|6740|6725|6734.1|6719.1|6740|6725|6733.6|6718.6|116
1747842000000|2025-05-21 15:40:00|6734.3|6719.3|6736.6|6721.6|6736.8|6721.8|6733.1|6718.1|97
1747842300000|2025-05-21 15:45:00|6736.3|6721.3|6743.9|6728.9|6743.9|6728.9|6735.6|6720.6|150
1747842600000|2025-05-21 15:50:00|6744.7|6729.7|6748.1|6733.1|6751.6|6736.6|6744.7|6729.7|201
1747842900000|2025-05-21 15:55:00|6748.4|6733.4|6744.9|6729.9|6749.9|6734.9|6744.9|6729.9|66
1747843200000|2025-05-21 16:00:00|6744.6|6729.6|6747.1|6732.1|6747.6|6732.6|6743.9|6728.9|61
1747843500000|2025-05-21 16:05:00|6746.9|6731.9|6746.7|6731.7|6747.9|6732.9|6745.2|6730.2|89
1747843800000|2025-05-21 16:10:00|6746.4|6731.4|6746.7|6731.7|6748.2|6733.2|6745.4|6730.4|51
1747844100000|2025-05-21 16:15:00|6746.2|6731.2|6744.2|6729.2|6746.9|6731.9|6743.7|6728.7|111
1747844400000|2025-05-21 16:20:00|6744.4|6729.4|6748.7|6733.7|6748.7|6733.7|6743.7|6728.7|72
1747844700000|2025-05-21 16:25:00|6749.4|6734.4|6751.7|6736.7|6754.4|6739.4|6749.2|6734.2|49
1747845000000|2025-05-21 16:30:00|6750.2|6735.2|6749.7|6734.7|6753|6738|6748.7|6733.7|62
1747845300000|2025-05-21 16:35:00|6750|6735|6753.5|6738.5|6754|6739|6750|6735|86
1747845600000|2025-05-21 16:40:00|6753.7|6738.7|6758.7|6743.7|6759|6744|6753.7|6738.7|61
1747845900000|2025-05-21 16:45:00|6760.5|6745.5|6764.2|6749.2|6765.7|6750.7|6756|6741|140
1747846200000|2025-05-21 16:50:00|6764.7|6749.7|6759.7|6744.7|6764.9|6749.9|6759.4|6744.4|174
1747846500000|2025-05-21 16:55:00|6759.4|6744.4|6752.2|6737.2|6762.9|6747.9|6750.2|6735.2|169
1747846800000|2025-05-21 17:00:00|6760.7|6745.7|6761.4|6746.4|6766.2|6751.2|6758.2|6743.2|111
1747847100000|2025-05-21 17:05:00|6761.9|6746.9|6754.2|6739.2|6762.4|6747.4|6753.9|6738.9|17
1747847400000|2025-05-21 17:10:00|6753.7|6738.7|6756.5|6741.5|6757|6742|6750.2|6735.2|63
1747847700000|2025-05-21 17:15:00|6756|6741|6749.5|6734.5|6756|6741|6747.3|6732.3|125
1747848000000|2025-05-21 17:20:00|6749.3|6734.3|6748.3|6733.3|6751|6736|6748.3|6733.3|29
1747848300000|2025-05-21 17:25:00|6747|6732|6746.8|6731.8|6753.8|6738.8|6745.3|6730.3|63
1747848600000|2025-05-21 17:30:00|6746.1|6731.1|6747.6|6732.6|6748.1|6733.1|6743.3|6728.3|55
1747848900000|2025-05-21 17:35:00|6747.8|6732.8|6748.6|6733.6|6749.8|6734.8|6747.1|6732.1|41
1747849200000|2025-05-21 17:40:00|6748.4|6733.4|6745.1|6730.1|6749.6|6734.6|6745.1|6730.1|42
1747849500000|2025-05-21 17:45:00|6746.6|6731.6|6746.9|6731.9|6749.6|6734.6|6746.6|6731.6|83
1747849800000|2025-05-21 17:50:00|6747.1|6732.1|6744.4|6729.4|6747.4|6732.4|6743.9|6728.9|95
1747850100000|2025-05-21 17:55:00|6743.9|6728.9|6743.1|6728.1|6745.9|6730.9|6738.9|6723.9|93
1747850400000|2025-05-21 18:00:00|6742.6|6727.6|6740.4|6725.4|6743.1|6728.1|6740.4|6725.4|94
1747850700000|2025-05-21 18:05:00|6740.2|6725.2|6748.4|6733.4|6749.2|6734.2|6740.2|6725.2|88
1747851000000|2025-05-21 18:10:00|6747.9|6732.9|6751.2|6736.2|6753.5|6738.5|6747|6732|465
1747851300000|2025-05-21 18:15:00|6751|6736|6749.9|6734.9|6751.9|6736.9|6749.2|6734.2|133
1747851600000|2025-05-21 18:20:00|6750.2|6735.2|6750.2|6735.2|6750.2|6735.2|6750.2|6735.2|0
1747875600000|2025-05-22 01:00:00|6741.4|6726.4|6726.9|6711.9|6741.4|6726.4|6723.7|6708.7|75
1747875900000|2025-05-22 01:05:00|6727.2|6712.2|6718.7|6703.7|6727.9|6712.9|6718.7|6703.7|22
1747876200000|2025-05-22 01:10:00|6719.2|6704.2|6723.9|6708.9|6724.2|6709.2|6711.2|6696.2|61
1747876500000|2025-05-22 01:15:00|6724.4|6709.4|6728.1|6713.1|6728.4|6713.4|6720.4|6705.4|48
1747876800000|2025-05-22 01:20:00|6728.4|6713.4|6727.2|6712.2|6729.7|6714.7|6724.7|6709.7|6
1747877100000|2025-05-22 01:25:00|6726.7|6711.7|6725.7|6710.7|6727.4|6712.4|6724.9|6709.9|3
1747877400000|2025-05-22 01:30:00|6725.2|6710.2|6725.7|6710.7|6729.4|6714.4|6724.4|6709.4|5
1747877700000|2025-05-22 01:35:00|6725.4|6710.4|6723.9|6708.9|6725.4|6710.4|6723.7|6708.7|2
1747878000000|2025-05-22 01:40:00|6724.2|6709.2|6726|6711|6726|6711|6723.2|6708.2|27
1747878300000|2025-05-22 01:45:00|6726.2|6711.2|6724.2|6709.2|6727.2|6712.2|6724.2|6709.2|1
1747878600000|2025-05-22 01:50:00|6724|6709|6727|6712|6727.5|6712.5|6724|6709|1
1747878900000|2025-05-22 01:55:00|6727.2|6712.2|6725.7|6710.7|6727.5|6712.5|6723.7|6708.7|7
1747879200000|2025-05-22 02:00:00|6726|6711|6729.3|6714.3|6729.3|6714.3|6726|6711|1
1747879500000|2025-05-22 02:05:00|6728.8|6713.8|6729.8|6714.8|6729.8|6714.8|6728.5|6713.5|0
1747879800000|2025-05-22 02:10:00|6732.7|6717.7|6730.3|6715.3|6733.2|6718.2|6730.3|6715.3|9
1747880100000|2025-05-22 02:15:00|6730|6715|6729.8|6714.8|6730|6715|6729.8|6714.8|0
1747880400000|2025-05-22 02:20:00|6729.2|6714.2|6729|6714|6730|6715|6728.8|6713.8|0
1747880700000|2025-05-22 02:25:00|6729.8|6714.8|6732.3|6717.3|6732.5|6717.5|6729.8|6714.8|1
1747881000000|2025-05-22 02:30:00|6732.8|6717.8|6736.8|6721.8|6736.8|6721.8|6732.5|6717.5|0
1747881300000|2025-05-22 02:35:00|6738.1|6723.1|6741.5|6726.5|6741.5|6726.5|6738.1|6723.1|9
1747881600000|2025-05-22 02:40:00|6742.3|6727.3|6739.3|6724.3|6742.3|6727.3|6737.3|6722.3|27
1747881900000|2025-05-22 02:45:00|6740.3|6725.3|6738.6|6723.6|6741.8|6726.8|6738.6|6723.6|0
1747882200000|2025-05-22 02:50:00|6738.3|6723.3|6739.1|6724.1|6741.8|6726.8|6738.3|6723.3|2
1747882500000|2025-05-22 02:55:00|6739.3|6724.3|6741.6|6726.6|6742.6|6727.6|6738.8|6723.8|12
1747882800000|2025-05-22 03:00:00|6741.9|6726.9|6742.1|6727.1|6744.1|6729.1|6740.4|6725.4|12
1747883100000|2025-05-22 03:05:00|6741.9|6726.9|6740.9|6725.9|6742.4|6727.4|6740.9|6725.9|1
1747883400000|2025-05-22 03:10:00|6739.6|6724.6|6739.9|6724.9|6741.4|6726.4|6739.6|6724.6|2
1747883700000|2025-05-22 03:15:00|6740.2|6725.2|6738.9|6723.9|6741.2|6726.2|6737.9|6722.9|8
1747884000000|2025-05-22 03:20:00|6740.2|6725.2|6741|6726|6743.7|6728.7|6739.9|6724.9|2
1747884300000|2025-05-22 03:25:00|6740.2|6725.2|6737|6722|6740.5|6725.5|6735.2|6720.2|20
1747884600000|2025-05-22 03:30:00|6737.4|6722.4|6738.2|6723.2|6739.5|6724.5|6737.4|6722.4|9
1747884900000|2025-05-22 03:35:00|6738.5|6723.5|6738.2|6723.2|6738.5|6723.5|6738.2|6723.2|0
1747885200000|2025-05-22 03:40:00|6739|6724|6738.2|6723.2|6739|6724|6738.2|6723.2|0
1747885500000|2025-05-22 03:45:00|6738.5|6723.5|6736.3|6721.3|6738.8|6723.8|6736.3|6721.3|1
1747885800000|2025-05-22 03:50:00|6737|6722|6735.8|6720.8|6738.8|6723.8|6734.5|6719.5|8
1747886100000|2025-05-22 03:55:00|6736.5|6721.5|6736.3|6721.3|6736.8|6721.8|6735.5|6720.5|11
1747886400000|2025-05-22 04:00:00|6736.8|6721.8|6738.8|6723.8|6738.8|6723.8|6736.1|6721.1|3
1747886700000|2025-05-22 04:05:00|6738.3|6723.3|6738.3|6723.3|6738.3|6723.3|6738.3|6723.3|0
1747887000000|2025-05-22 04:10:00|6738.1|6723.1|6736.1|6721.1|6738.1|6723.1|6736.1|6721.1|1
1747887300000|2025-05-22 04:15:00|6736.3|6721.3|6736.6|6721.6|6737.1|6722.1|6736.1|6721.1|0
1747887600000|2025-05-22 04:20:00|6736.3|6721.3|6734.9|6719.9|6736.9|6721.9|6734.9|6719.9|2
1747887900000|2025-05-22 04:25:00|6735.1|6720.1|6735.6|6720.6|6736.1|6721.1|6735.1|6720.1|0
1747888200000|2025-05-22 04:30:00|6736.1|6721.1|6736.1|6721.1|6736.1|6721.1|6735.6|6720.6|2
1747888500000|2025-05-22 04:35:00|6735.9|6720.9|6736.9|6721.9|6736.9|6721.9|6735.6|6720.6|8
1747888800000|2025-05-22 04:40:00|6737.2|6722.2|6737.4|6722.4|6738.2|6723.2|6737.2|6722.2|0
1747889100000|2025-05-22 04:45:00|6738.9|6723.9|6738.2|6723.2|6738.9|6723.9|6737.7|6722.7|1
1747889400000|2025-05-22 04:50:00|6738.4|6723.4|6738.4|6723.4|6738.4|6723.4|6738.2|6723.2|0
1747889700000|2025-05-22 04:55:00|6738.2|6723.2|6737.2|6722.2|6738.5|6723.5|6737.2|6722.2|0
1747890000000|2025-05-22 05:00:00|6738.7|6723.7|6739.5|6724.5|6741|6726|6738.7|6723.7|5
1747890300000|2025-05-22 05:05:00|6740|6725|6741.3|6726.3|6741.3|6726.3|6740|6725|13
1747890600000|2025-05-22 05:10:00|6741|6726|6741.5|6726.5|6741.5|6726.5|6740.3|6725.3|1
1747890900000|2025-05-22 05:15:00|6741|6726|6738.8|6723.8|6741|6726|6738.8|6723.8|4
1747891200000|2025-05-22 05:20:00|6740.3|6725.3|6739|6724|6740.3|6725.3|6738.3|6723.3|4
1747891500000|2025-05-22 05:25:00|6738.8|6723.8|6740.8|6725.8|6740.8|6725.8|6738.8|6723.8|4
1747891800000|2025-05-22 05:30:00|6740.6|6725.6|6742.3|6727.3|6742.6|6727.6|6740.1|6725.1|2
1747892100000|2025-05-22 05:35:00|6742.6|6727.6|6742.3|6727.3|6743.3|6728.3|6742.1|6727.1|2
1747892400000|2025-05-22 05:40:00|6742.6|6727.6|6744.9|6729.9|6745.4|6730.4|6740.6|6725.6|16
1747892700000|2025-05-22 05:45:00|6745.1|6730.1|6746.1|6731.1|6746.1|6731.1|6742.6|6727.6|6
1747893000000|2025-05-22 05:50:00|6745.9|6730.9|6747.9|6732.9|6747.9|6732.9|6745.4|6730.4|8
1747893300000|2025-05-22 05:55:00|6749.9|6734.9|6753.6|6738.6|6753.9|6738.9|6749.9|6734.9|67
1747893600000|2025-05-22 06:00:00|6754.4|6739.4|6755.6|6740.6|6757.6|6742.6|6754.4|6739.4|32
1747893900000|2025-05-22 06:05:00|6756.9|6741.9|6751.2|6736.2|6758.7|6743.7|6749.7|6734.7|80
1747894200000|2025-05-22 06:10:00|6748.7|6733.7|6754.2|6739.2|6754.7|6739.7|6748.2|6733.2|29
1747894500000|2025-05-22 06:15:00|6754.4|6739.4|6752.7|6737.7|6754.4|6739.4|6751|6736|27
1747894800000|2025-05-22 06:20:00|6752.5|6737.5|6752.8|6737.8|6755.5|6740.5|6751.3|6736.3|4
1747895100000|2025-05-22 06:25:00|6752.5|6737.5|6748.8|6733.8|6752.8|6737.8|6748.8|6733.8|9
1747895400000|2025-05-22 06:30:00|6747.5|6732.5|6748.8|6733.8|6751|6736|6747.5|6732.5|10
1747895700000|2025-05-22 06:35:00|6749|6734|6743|6728|6750|6735|6743|6728|21
1747896000000|2025-05-22 06:40:00|6743.7|6728.7|6747|6732|6748|6733|6743.7|6728.7|16
1747896300000|2025-05-22 06:45:00|6746.6|6731.6|6746.5|6731.5|6747.5|6732.5|6746.5|6731.5|0
1747896600000|2025-05-22 06:50:00|6747|6732|6738.3|6723.3|6748|6733|6737.3|6722.3|38
1747896900000|2025-05-22 06:55:00|6737.9|6722.9|6740.1|6725.1|6742.3|6727.3|6737.6|6722.6|38
1747897200000|2025-05-22 07:00:00|6741.8|6726.8|6738.8|6723.8|6742.3|6727.3|6736.8|6721.8|34
1747897500000|2025-05-22 07:05:00|6738.9|6723.9|6737.9|6722.9|6739.4|6724.4|6737.4|6722.4|4
1747897800000|2025-05-22 07:10:00|6738.1|6723.1|6739.4|6724.4|6739.4|6724.4|6736.9|6721.9|16
1747898100000|2025-05-22 07:15:00|6740.4|6725.4|6738.6|6723.6|6742.4|6727.4|6738.6|6723.6|17
1747898400000|2025-05-22 07:20:00|6737.9|6722.9|6741.7|6726.7|6741.9|6726.9|6736.9|6721.9|75
1747898700000|2025-05-22 07:25:00|6741.9|6726.9|6748.4|6733.4|6748.9|6733.9|6741.9|6726.9|71
1747899000000|2025-05-22 07:30:00|6748.2|6733.2|6745.4|6730.4|6749.4|6734.4|6744.7|6729.7|5
1747899300000|2025-05-22 07:35:00|6745.2|6730.2|6741.4|6726.4|6745.4|6730.4|6741.2|6726.2|6
1747899600000|2025-05-22 07:40:00|6741.7|6726.7|6741.2|6726.2|6742.9|6727.9|6741.2|6726.2|4
1747899900000|2025-05-22 07:45:00|6740.2|6725.2|6735.9|6720.9|6742.2|6727.2|6735.9|6720.9|40
1747900200000|2025-05-22 07:50:00|6732.9|6717.9|6732.2|6717.2|6733.4|6718.4|6731.2|6716.2|10
1747900500000|2025-05-22 07:55:00|6733.2|6718.2|6735.7|6720.7|6737.2|6722.2|6731.4|6716.4|12
1747900800000|2025-05-22 08:00:00|6736.7|6721.7|6732.2|6717.2|6741.2|6726.2|6732.2|6717.2|92
1747901100000|2025-05-22 08:05:00|6732.5|6717.5|6731|6716|6733.7|6718.7|6731|6716|15
1747901400000|2025-05-22 08:10:00|6731.7|6716.7|6728|6713|6733.2|6718.2|6727.8|6712.8|13
1747901700000|2025-05-22 08:15:00|6728.8|6713.8|6730.7|6715.7|6733.2|6718.2|6728.8|6713.8|50
1747902000000|2025-05-22 08:20:00|6730.2|6715.2|6728.7|6713.7|6730.5|6715.5|6728.5|6713.5|8
1747902300000|2025-05-22 08:25:00|6728.5|6713.5|6728.5|6713.5|6730.7|6715.7|6727.5|6712.5|11
1747902600000|2025-05-22 08:30:00|6727.8|6712.8|6726.8|6711.8|6728.8|6713.8|6726.8|6711.8|42
1747902900000|2025-05-22 08:35:00|6727.1|6712.1|6728.8|6713.8|6729.8|6714.8|6727.1|6712.1|19
1747903200000|2025-05-22 08:40:00|6729.1|6714.1|6727.1|6712.1|6729.3|6714.3|6726.9|6711.9|7
1747903500000|2025-05-22 08:45:00|6726.9|6711.9|6728.6|6713.6|6728.6|6713.6|6725.9|6710.9|7
1747903800000|2025-05-22 08:50:00|6728.4|6713.4|6726.9|6711.9|6728.6|6713.6|6726.9|6711.9|6
1747904100000|2025-05-22 08:55:00|6728.4|6713.4|6722.2|6707.2|6728.9|6713.9|6721.7|6706.7|39
1747904400000|2025-05-22 09:00:00|6721.9|6706.9|6719|6704|6722.4|6707.4|6717.7|6702.7|12
1747904700000|2025-05-22 09:05:00|6718|6703|6711|6696|6718|6703|6711|6696|65
1747905000000|2025-05-22 09:10:00|6711.2|6696.2|6701.5|6686.5|6711.5|6696.5|6700.2|6685.2|49
1747905300000|2025-05-22 09:15:00|6701.3|6686.3|6704.8|6689.8|6707|6692|6701.3|6686.3|22
1747905600000|2025-05-22 09:20:00|6704.5|6689.5|6703.8|6688.8|6704.5|6689.5|6701.5|6686.5|37
1747905900000|2025-05-22 09:25:00|6703.5|6688.5|6702.3|6687.3|6705.3|6690.3|6701.3|6686.3|36
1747906200000|2025-05-22 09:30:00|6701.8|6686.8|6710.3|6695.3|6712.3|6697.3|6701.8|6686.8|103
1747906500000|2025-05-22 09:35:00|6710|6695|6705.5|6690.5|6711.8|6696.8|6705.5|6690.5|71
1747906800000|2025-05-22 09:40:00|6705.3|6690.3|6706.1|6691.1|6706.1|6691.1|6703.3|6688.3|13
1747907100000|2025-05-22 09:45:00|6706.3|6691.3|6708.3|6693.3|6710.3|6695.3|6706.3|6691.3|28
1747907400000|2025-05-22 09:50:00|6708.1|6693.1|6705.1|6690.1|6709.8|6694.8|6705.1|6690.1|20
1747907700000|2025-05-22 09:55:00|6705.3|6690.3|6707.4|6692.4|6707.4|6692.4|6705.3|6690.3|8
1747908000000|2025-05-22 10:00:00|6707.1|6692.1|6701.1|6686.1|6707.1|6692.1|6701.1|6686.1|57
1747908300000|2025-05-22 10:05:00|6699.3|6684.3|6699.1|6684.1|6699.6|6684.6|6698.3|6683.3|84
1747908600000|2025-05-22 10:10:00|6699.4|6684.4|6699.2|6684.2|6703.1|6688.1|6699.2|6684.2|17
1747908900000|2025-05-22 10:15:00|6698.9|6683.9|6700.4|6685.4|6700.4|6685.4|6698.9|6683.9|10
1747909200000|2025-05-22 10:20:00|6700.9|6685.9|6701|6686|6701|6686|6700.7|6685.7|44
1747909500000|2025-05-22 10:25:00|6699|6684|6699|6684|6702|6687|6698.7|6683.7|55
1747909800000|2025-05-22 10:30:00|6699.7|6684.7|6699|6684|6699.7|6684.7|6699|6684|15
1747910100000|2025-05-22 10:35:00|6698.5|6683.5|6694.5|6679.5|6700.2|6685.2|6689|6674|246
1747910400000|2025-05-22 10:40:00|6694.2|6679.2|6692.4|6677.4|6695|6680|6690.2|6675.2|48
1747910700000|2025-05-22 10:45:00|6692.5|6677.5|6691.6|6676.6|6695.3|6680.3|6691.5|6676.5|60
1747911000000|2025-05-22 10:50:00|6691.8|6676.8|6693.6|6678.6|6694.8|6679.8|6690.8|6675.8|94
1747911300000|2025-05-22 10:55:00|6694.1|6679.1|6690.6|6675.6|6694.1|6679.1|6690.6|6675.6|13
1747911600000|2025-05-22 11:00:00|6691.3|6676.3|6690.1|6675.1|6692.6|6677.6|6689.4|6674.4|53
1747911900000|2025-05-22 11:05:00|6689.9|6674.9|6695.8|6680.8|6697.8|6682.8|6689.1|6674.1|44
1747912200000|2025-05-22 11:10:00|6696.1|6681.1|6695.9|6680.9|6696.9|6681.9|6692.9|6677.9|6
1747912500000|2025-05-22 11:15:00|6695.6|6680.6|6691.9|6676.9|6695.6|6680.6|6689.9|6674.9|38
1747912800000|2025-05-22 11:20:00|6692.1|6677.1|6701.9|6686.9|6702.4|6687.4|6692.1|6677.1|21
1747913100000|2025-05-22 11:25:00|6701.6|6686.6|6693.2|6678.2|6701.6|6686.6|6692.9|6677.9|22
1747913400000|2025-05-22 11:30:00|6693.4|6678.4|6689.2|6674.2|6693.4|6678.4|6689.2|6674.2|56
1747913700000|2025-05-22 11:35:00|6689.9|6674.9|6693.2|6678.2|6694|6679|6689.5|6674.5|49
1747914000000|2025-05-22 11:40:00|6693|6678|6694|6679|6694.7|6679.7|6692|6677|27
1747914300000|2025-05-22 11:45:00|6694.3|6679.3|6690|6675|6694.3|6679.3|6689.5|6674.5|28
1747914600000|2025-05-22 11:50:00|6689.5|6674.5|6690|6675|6693.8|6678.8|6689.5|6674.5|27
1747914900000|2025-05-22 11:55:00|6690.3|6675.3|6686.1|6671.1|6691.1|6676.1|6685.9|6670.9|178
1747915200000|2025-05-22 12:00:00|6685.9|6670.9|6685.9|6670.9|6689.9|6674.9|6685.2|6670.2|97
1747915500000|2025-05-22 12:05:00|6687.9|6672.9|6686.2|6671.2|6694.9|6679.9|6685.2|6670.2|229
1747915800000|2025-05-22 12:10:00|6686|6671|6683.7|6668.7|6687|6672|6682.7|6667.7|74
1747916100000|2025-05-22 12:15:00|6684|6669|6685.5|6670.5|6688.2|6673.2|6682.5|6667.5|128
1747916400000|2025-05-22 12:20:00|6685.3|6670.3|6682.3|6667.3|6687.8|6672.8|6682|6667|102
1747916700000|2025-05-22 12:25:00|6682|6667|6687.5|6672.5|6687.8|6672.8|6678|6663|216
1747917000000|2025-05-22 12:30:00|6687.8|6672.8|6679.8|6664.8|6690.8|6675.8|6677.8|6662.8|129
1747917300000|2025-05-22 12:35:00|6680.3|6665.3|6693.2|6678.2|6693.5|6678.5|6679.8|6664.8|99
1747917600000|2025-05-22 12:40:00|6693.5|6678.5|6693.8|6678.8|6696.7|6681.7|6690.3|6675.3|72
1747917900000|2025-05-22 12:45:00|6693.5|6678.5|6694.5|6679.5|6694.5|6679.5|6689|6674|57
1747918200000|2025-05-22 12:50:00|6693.8|6678.8|6695|6680|6696.8|6681.8|6692.5|6677.5|85
1747918500000|2025-05-22 12:55:00|6694.5|6679.5|6694.5|6679.5|6694.8|6679.8|6690|6675|62
1747918800000|2025-05-22 13:00:00|6694.7|6679.7|6704|6689|6708.8|6693.8|6694.7|6679.7|172
1747919100000|2025-05-22 13:05:00|6704.2|6689.2|6703.5|6688.5|6708|6693|6703.5|6688.5|166
1747919400000|2025-05-22 13:10:00|6703.7|6688.7|6700.3|6685.3|6706.5|6691.5|6699.5|6684.5|107
1747919700000|2025-05-22 13:15:00|6700.5|6685.5|6703.3|6688.3|6703.6|6688.6|6696.8|6681.8|108
1747920000000|2025-05-22 13:20:00|6703.1|6688.1|6700.3|6685.3|6704.8|6689.8|6697.3|6682.3|195
1747920300000|2025-05-22 13:25:00|6700.5|6685.5|6707.3|6692.3|6707.3|6692.3|6700.3|6685.3|78
1747920600000|2025-05-22 13:30:00|6706.6|6691.6|6704.3|6689.3|6721|6706|6699.1|6684.1|341
1747920900000|2025-05-22 13:35:00|6704.1|6689.1|6704.6|6689.6|6706.8|6691.8|6700.9|6685.9|133
1747921200000|2025-05-22 13:40:00|6704.4|6689.4|6703.6|6688.6|6705.1|6690.1|6697.1|6682.1|124
1747921500000|2025-05-22 13:45:00|6703.9|6688.9|6706.1|6691.1|6708.8|6693.8|6703.4|6688.4|93
1747921800000|2025-05-22 13:50:00|6705.1|6690.1|6711.1|6696.1|6713.9|6698.9|6704.1|6689.1|81
1747922100000|2025-05-22 13:55:00|6710.6|6695.6|6709.6|6694.6|6712.1|6697.1|6705.9|6690.9|92
1747922400000|2025-05-22 14:00:00|6709.1|6694.1|6713.4|6698.4|6713.4|6698.4|6704.9|6689.9|57
1747922700000|2025-05-22 14:05:00|6713.2|6698.2|6713.7|6698.7|6716.2|6701.2|6709.7|6694.7|96
1747923000000|2025-05-22 14:10:00|6713|6698|6705.6|6690.6|6713|6698|6702.5|6687.5|113
1747923300000|2025-05-22 14:15:00|6705.8|6690.8|6699.3|6684.3|6709.3|6694.3|6698.1|6683.1|123
1747923600000|2025-05-22 14:20:00|6698.8|6683.8|6701.2|6686.2|6703|6688|6697.8|6682.8|151
1747923900000|2025-05-22 14:25:00|6701.5|6686.5|6704.8|6689.8|6705.3|6690.3|6701|6686|72
1747924200000|2025-05-22 14:30:00|6705.3|6690.3|6714.7|6699.7|6716.2|6701.2|6704.8|6689.8|132
1747924500000|2025-05-22 14:35:00|6716.2|6701.2|6711.2|6696.2|6716.2|6701.2|6711.2|6696.2|113
1747924800000|2025-05-22 14:40:00|6710.2|6695.2|6706.5|6691.5|6717.2|6702.2|6706.3|6691.3|89
1747925100000|2025-05-22 14:45:00|6706.8|6691.8|6710.1|6695.1|6714|6699|6705.3|6690.3|104
1747925400000|2025-05-22 14:50:00|6709.8|6694.8|6709|6694|6709.8|6694.8|6703.8|6688.8|114
1747925700000|2025-05-22 14:55:00|6707.5|6692.5|6703.4|6688.4|6707.8|6692.8|6698.8|6683.8|125
1747926000000|2025-05-22 15:00:00|6702.6|6687.6|6709.1|6694.1|6710.1|6695.1|6701.1|6686.1|90
1747926300000|2025-05-22 15:05:00|6709.8|6694.8|6708.1|6693.1|6712.6|6697.6|6706.8|6691.8|103
1747926600000|2025-05-22 15:10:00|6708.6|6693.6|6702|6687|6710.9|6695.9|6701.5|6686.5|84
1747926900000|2025-05-22 15:15:00|6701.7|6686.7|6704.4|6689.4|6707.4|6692.4|6700.2|6685.2|169
1747927200000|2025-05-22 15:20:00|6704.2|6689.2|6719.4|6704.4|6720.9|6705.9|6701.4|6686.4|147
1747927500000|2025-05-22 15:25:00|6719.7|6704.7|6714.4|6699.4|6722.4|6707.4|6714.2|6699.2|48
1747927800000|2025-05-22 15:30:00|6713.9|6698.9|6715.5|6700.5|6716.2|6701.2|6711.7|6696.7|74
1747928100000|2025-05-22 15:35:00|6715.2|6700.2|6710.2|6695.2|6715.5|6700.5|6710.2|6695.2|73
1747928400000|2025-05-22 15:40:00|6710|6695|6709|6694|6710.7|6695.7|6707|6692|50
1747928700000|2025-05-22 15:45:00|6708.8|6693.8|6708|6693|6710.5|6695.5|6708|6693|63
1747929000000|2025-05-22 15:50:00|6706.1|6691.1|6710.2|6695.2|6711|6696|6705.8|6690.8|79
1747929300000|2025-05-22 15:55:00|6711.2|6696.2|6708.5|6693.5|6712.7|6697.7|6708.2|6693.2|69
1747929600000|2025-05-22 16:00:00|6709|6694|6710.2|6695.2|6712.5|6697.5|6707.7|6692.7|53
1747929900000|2025-05-22 16:05:00|6709.8|6694.8|6708.3|6693.3|6711.5|6696.5|6705.5|6690.5|76
1747930200000|2025-05-22 16:10:00|6708|6693|6711.5|6696.5|6711.7|6696.7|6707.3|6692.3|55
1747930500000|2025-05-22 16:15:00|6710.3|6695.3|6715.7|6700.7|6716.3|6701.3|6709.8|6694.8|56
1747930800000|2025-05-22 16:20:00|6715.5|6700.5|6715|6700|6716.8|6701.8|6714.5|6699.5|62
1747931100000|2025-05-22 16:25:00|6715.3|6700.3|6715.3|6700.3|6717.6|6702.6|6714.3|6699.3|59
1747931400000|2025-05-22 16:30:00|6715.8|6700.8|6718.8|6703.8|6718.8|6703.8|6714.1|6699.1|69
1747931700000|2025-05-22 16:35:00|6719.3|6704.3|6719.6|6704.6|6723.8|6708.8|6718.3|6703.3|82
1747932000000|2025-05-22 16:40:00|6720|6705|6716.8|6701.8|6720.6|6705.6|6713.1|6698.1|124
1747932300000|2025-05-22 16:45:00|6716.6|6701.6|6716.4|6701.4|6717.4|6702.4|6713.4|6698.4|43
1747932600000|2025-05-22 16:50:00|6717.6|6702.6|6712.4|6697.4|6719.6|6704.6|6711.7|6696.7|66
1747932900000|2025-05-22 16:55:00|6712.9|6697.9|6710.9|6695.9|6713.7|6698.7|6709.4|6694.4|57
1747933200000|2025-05-22 17:00:00|6710.7|6695.7|6709.4|6694.4|6712.4|6697.4|6708.4|6693.4|64
1747933500000|2025-05-22 17:05:00|6709.6|6694.6|6708.2|6693.2|6714.2|6699.2|6707.4|6692.4|64
1747933800000|2025-05-22 17:10:00|6708|6693|6707.4|6692.4|6708.2|6693.2|6705.2|6690.2|40
1747934100000|2025-05-22 17:15:00|6707.7|6692.7|6708.5|6693.5|6709.4|6694.4|6707.5|6692.5|34
1747934400000|2025-05-22 17:20:00|6709|6694|6708.7|6693.7|6710|6695|6707.7|6692.7|26
1747934700000|2025-05-22 17:25:00|6708.5|6693.5|6708.9|6693.9|6710.5|6695.5|6707.5|6692.5|60
1747935000000|2025-05-22 17:30:00|6708.2|6693.2|6712.2|6697.2|6713|6698|6707.9|6692.9|87
1747935300000|2025-05-22 17:35:00|6711.9|6696.9|6709.5|6694.5|6713.4|6698.4|6709.2|6694.2|73
1747935600000|2025-05-22 17:40:00|6709.2|6694.2|6710.3|6695.3|6713|6698|6708.7|6693.7|38
1747935900000|2025-05-22 17:45:00|6710.5|6695.5|6713.3|6698.3|6714|6699|6710.5|6695.5|57
1747936200000|2025-05-22 17:50:00|6713|6698|6707.8|6692.8|6713.5|6698.5|6707.8|6692.8|90
1747936500000|2025-05-22 17:55:00|6708|6693|6706.8|6691.8|6709|6694|6704.3|6689.3|136
1747936800000|2025-05-22 18:00:00|6707|6692|6705.8|6690.8|6707.8|6692.8|6705.1|6690.1|71
1747937100000|2025-05-22 18:05:00|6706.6|6691.6|6705.1|6690.1|6708.1|6693.1|6705.1|6690.1|91
1747937400000|2025-05-22 18:10:00|6705.6|6690.6|6712.6|6697.6|6714.6|6699.6|6704.6|6689.6|703
1747937700000|2025-05-22 18:15:00|6712.3|6697.3|6715.9|6700.9|6719.1|6704.1|6710.1|6695.1|243
1747962000000|2025-05-23 01:00:00|6720.7|6705.7|6716|6701|6726.1|6711.1|6710.6|6695.6|60
1747962300000|2025-05-23 01:05:00|6715.7|6700.7|6707.5|6692.5|6715.7|6700.7|6707|6692|9
1747962600000|2025-05-23 01:10:00|6707.2|6692.2|6713|6698|6714.5|6699.5|6706.5|6691.5|12
1747962900000|2025-05-23 01:15:00|6713.3|6698.3|6724.5|6709.5|6724.5|6709.5|6713.3|6698.3|23
1747963200000|2025-05-23 01:20:00|6724.2|6709.2|6724|6709|6724.2|6709.2|6722.5|6707.5|1
1747963500000|2025-05-23 01:25:00|6723.2|6708.2|6723|6708|6724.2|6709.2|6722.7|6707.7|0
1747963800000|2025-05-23 01:30:00|6723.9|6708.9|6723.5|6708.5|6727|6712|6722.5|6707.5|11
1747964100000|2025-05-23 01:35:00|6722.5|6707.5|6723.3|6708.3|6723.7|6708.7|6722.5|6707.5|0
1747964400000|2025-05-23 01:40:00|6723.7|6708.7|6724|6709|6725.3|6710.3|6723.5|6708.5|5
1747964700000|2025-05-23 01:45:00|6723.6|6708.6|6726.3|6711.3|6726.5|6711.5|6722.5|6707.5|6
1747965000000|2025-05-23 01:50:00|6726.5|6711.5|6724.1|6709.1|6726.5|6711.5|6722|6707|12
1747965300000|2025-05-23 01:55:00|6725.1|6710.1|6723.3|6708.3|6725.1|6710.1|6722.3|6707.3|16
1747965600000|2025-05-23 02:00:00|6723.8|6708.8|6722.6|6707.6|6724.8|6709.8|6722.1|6707.1|30
1747965900000|2025-05-23 02:05:00|6722.1|6707.1|6721.9|6706.9|6723.6|6708.6|6720.9|6705.9|12
1747966200000|2025-05-23 02:10:00|6721.6|6706.6|6724.1|6709.1|6724.9|6709.9|6721.1|6706.1|1
1747966500000|2025-05-23 02:15:00|6724.6|6709.6|6724.9|6709.9|6725.9|6710.9|6724.6|6709.6|0
1747966800000|2025-05-23 02:20:00|6724.6|6709.6|6724.6|6709.6|6725.1|6710.1|6724.4|6709.4|0
1747967100000|2025-05-23 02:25:00|6724.9|6709.9|6724.2|6709.2|6725.4|6710.4|6722.6|6707.6|3
1747967400000|2025-05-23 02:30:00|6723.9|6708.9|6720.2|6705.2|6723.9|6708.9|6719.4|6704.4|1
1747967700000|2025-05-23 02:35:00|6720.7|6705.7|6719.7|6704.7|6720.9|6705.9|6719.7|6704.7|0
1747968000000|2025-05-23 02:40:00|6720.1|6705.1|6721.7|6706.7|6721.7|6706.7|6719.7|6704.7|4
1747968300000|2025-05-23 02:45:00|6721.5|6706.5|6721.5|6706.5|6721.5|6706.5|6720.7|6705.7|0
1747968600000|2025-05-23 02:50:00|6722.5|6707.5|6721.2|6706.2|6722.5|6707.5|6721.2|6706.2|0
1747968900000|2025-05-23 02:55:00|6720.5|6705.5|6721|6706|6721|6706|6720|6705|0
1747969200000|2025-05-23 03:00:00|6721.7|6706.7|6722|6707|6722.6|6707.6|6721.5|6706.5|3
1747969500000|2025-05-23 03:05:00|6722.3|6707.3|6721|6706|6722.3|6707.3|6720.8|6705.8|0
1747969800000|2025-05-23 03:10:00|6721.3|6706.3|6720.8|6705.8|6722.3|6707.3|6720.8|6705.8|1
1747970100000|2025-05-23 03:15:00|6720.6|6705.6|6717.6|6702.6|6720.6|6705.6|6716.8|6701.8|21
1747970400000|2025-05-23 03:20:00|6717.2|6702.2|6717.1|6702.1|6717.9|6702.9|6716.3|6701.3|0
1747970700000|2025-05-23 03:25:00|6717.9|6702.9|6717.1|6702.1|6719.9|6704.9|6717.1|6702.1|23
1747971000000|2025-05-23 03:30:00|6716.4|6701.4|6715.7|6700.7|6717.3|6702.3|6715.7|6700.7|1
1747971300000|2025-05-23 03:35:00|6715.1|6700.1|6715.1|6700.1|6715.1|6700.1|6715.1|6700.1|0
1747971600000|2025-05-23 03:40:00|6714.9|6699.9|6715.4|6700.4|6715.4|6700.4|6714.9|6699.9|0
1747971900000|2025-05-23 03:45:00|6715.1|6700.1|6714.9|6699.9|6715.4|6700.4|6714.9|6699.9|2
1747972200000|2025-05-23 03:50:00|6715.2|6700.2|6716.4|6701.4|6716.4|6701.4|6714.9|6699.9|1
1747972500000|2025-05-23 03:55:00|6716.5|6701.5|6715.2|6700.2|6716.5|6701.5|6715.2|6700.2|0
1747972800000|2025-05-23 04:00:00|6715|6700|6715|6700|6715|6700|6715|6700|0
1747973100000|2025-05-23 04:05:00|6715.2|6700.2|6716.2|6701.2|6716.2|6701.2|6715.2|6700.2|0
1747973400000|2025-05-23 04:10:00|6715.8|6700.8|6716.5|6701.5|6716.5|6701.5|6715.8|6700.8|0
1747973700000|2025-05-23 04:15:00|6716.7|6701.7|6717.5|6702.5|6717.5|6702.5|6716.7|6701.7|1
1747974000000|2025-05-23 04:20:00|6717.3|6702.3|6712.5|6697.5|6717.3|6702.3|6712.5|6697.5|7
1747974300000|2025-05-23 04:25:00|6711.8|6696.8|6713.3|6698.3|6713.3|6698.3|6711.8|6696.8|6
1747974600000|2025-05-23 04:30:00|6714.3|6699.3|6715.8|6700.8|6716.3|6701.3|6714.3|6699.3|1
1747974900000|2025-05-23 04:35:00|6715.1|6700.1|6712|6697|6715.1|6700.1|6712|6697|10
1747975200000|2025-05-23 04:40:00|6712.3|6697.3|6709.1|6694.1|6712.8|6697.8|6708.8|6693.8|8
1747975500000|2025-05-23 04:45:00|6708.3|6693.3|6708.3|6693.3|6708.3|6693.3|6708.3|6693.3|0
1747975800000|2025-05-23 04:50:00|6708.6|6693.6|6708.8|6693.8|6709.6|6694.6|6708.6|6693.6|1
1747976100000|2025-05-23 04:55:00|6708.6|6693.6|6703.1|6688.1|6708.8|6693.8|6702.1|6687.1|10
1747976400000|2025-05-23 05:00:00|6704.1|6689.1|6707.1|6692.1|6707.1|6692.1|6704.1|6689.1|5
1747976700000|2025-05-23 05:05:00|6706.7|6691.7|6707.9|6692.9|6708.9|6693.9|6706.1|6691.1|1
1747977000000|2025-05-23 05:10:00|6708.4|6693.4|6709.9|6694.9|6709.9|6694.9|6707.7|6692.7|3
1747977300000|2025-05-23 05:15:00|6710.2|6695.2|6710.2|6695.2|6711.2|6696.2|6708.9|6693.9|1
1747977600000|2025-05-23 05:20:00|6709.5|6694.5|6711|6696|6711.2|6696.2|6709.5|6694.5|2
1747977900000|2025-05-23 05:25:00|6710.5|6695.5|6711.4|6696.4|6712.4|6697.4|6710.2|6695.2|2
1747978200000|2025-05-23 05:30:00|6712.4|6697.4|6711.5|6696.5|6712.4|6697.4|6710.2|6695.2|3
1747978500000|2025-05-23 05:35:00|6711.2|6696.2|6709.7|6694.7|6711.2|6696.2|6709.2|6694.2|2
1747978800000|2025-05-23 05:40:00|6709.5|6694.5|6709.3|6694.3|6710|6695|6708.3|6693.3|9
1747979100000|2025-05-23 05:45:00|6710|6695|6708|6693|6710|6695|6707.5|6692.5|1
1747979400000|2025-05-23 05:50:00|6708.3|6693.3|6708.3|6693.3|6710.8|6695.8|6708|6693|10
1747979700000|2025-05-23 05:55:00|6707.6|6692.6|6708.3|6693.3|6708.3|6693.3|6707.3|6692.3|1
1747980000000|2025-05-23 06:00:00|6708.1|6693.1|6705.6|6690.6|6709.6|6694.6|6704.9|6689.9|16
1747980300000|2025-05-23 06:05:00|6706.1|6691.1|6701.3|6686.3|6706.1|6691.1|6701.3|6686.3|9
1747980600000|2025-05-23 06:10:00|6698.1|6683.1|6698.9|6683.9|6700.1|6685.1|6696.3|6681.3|4
1747980900000|2025-05-23 06:15:00|6699.1|6684.1|6705.8|6690.8|6706.5|6691.5|6699.1|6684.1|17
1747981200000|2025-05-23 06:20:00|6704.8|6689.8|6701.6|6686.6|6705.5|6690.5|6699.8|6684.8|11
1747981500000|2025-05-23 06:25:00|6700.6|6685.6|6704.1|6689.1|6704.1|6689.1|6700.1|6685.1|2
1747981800000|2025-05-23 06:30:00|6704.3|6689.3|6703.4|6688.4|6704.6|6689.6|6701.6|6686.6|7
1747982100000|2025-05-23 06:35:00|6702.9|6687.9|6702.6|6687.6|6705.1|6690.1|6701.9|6686.9|2
1747982400000|2025-05-23 06:40:00|6702.4|6687.4|6704.4|6689.4|6704.7|6689.7|6702.4|6687.4|8
1747982700000|2025-05-23 06:45:00|6705.2|6690.2|6703.4|6688.4|6705.2|6690.2|6702.9|6687.9|13
1747983000000|2025-05-23 06:50:00|6703.2|6688.2|6704|6689|6705.7|6690.7|6703.2|6688.2|9
1747983300000|2025-05-23 06:55:00|6704.5|6689.5|6707.7|6692.7|6707.7|6692.7|6704.2|6689.2|13
1747983600000|2025-05-23 07:00:00|6708.2|6693.2|6712.5|6697.5|6712.5|6697.5|6708.2|6693.2|17
1747983900000|2025-05-23 07:05:00|6711.3|6696.3|6717.8|6702.8|6717.8|6702.8|6711.3|6696.3|2
1747984200000|2025-05-23 07:10:00|6718.3|6703.3|6720.5|6705.5|6721.5|6706.5|6714.2|6699.2|35
1747984500000|2025-05-23 07:15:00|6720.2|6705.2|6721.3|6706.3|6721.3|6706.3|6719.3|6704.3|1
1747984800000|2025-05-23 07:20:00|6721.5|6706.5|6729.5|6714.5|6731.2|6716.2|6721.5|6706.5|32
1747985100000|2025-05-23 07:25:00|6730|6715|6734|6719|6734.5|6719.5|6730|6715|25
1747985400000|2025-05-23 07:30:00|6734.2|6719.2|6734|6719|6734.5|6719.5|6732|6717|29
1747985700000|2025-05-23 07:35:00|6734.3|6719.3|6734|6719|6735|6720|6733.3|6718.3|22
1747986000000|2025-05-23 07:40:00|6734.5|6719.5|6740.7|6725.7|6742.5|6727.5|6734.5|6719.5|18
1747986300000|2025-05-23 07:45:00|6741.2|6726.2|6741.3|6726.3|6744|6729|6740.8|6725.8|26
1747986600000|2025-05-23 07:50:00|6741.5|6726.5|6745|6730|6745.5|6730.5|6741|6726|49
1747986900000|2025-05-23 07:55:00|6744.5|6729.5|6745.5|6730.5|6745.5|6730.5|6744|6729|17
1747987200000|2025-05-23 08:00:00|6744.5|6729.5|6744.5|6729.5|6745.5|6730.5|6744.5|6729.5|18
1747987500000|2025-05-23 08:05:00|6743.8|6728.8|6741.6|6726.6|6744.8|6729.8|6741.6|6726.6|38
1747987800000|2025-05-23 08:10:00|6741|6726|6739.5|6724.5|6741|6726|6734.8|6719.8|38
1747988100000|2025-05-23 08:15:00|6738.3|6723.3|6735.3|6720.3|6739.8|6724.8|6735.3|6720.3|16
1747988400000|2025-05-23 08:20:00|6735.1|6720.1|6730.6|6715.6|6735.1|6720.1|6730.6|6715.6|15
1747988700000|2025-05-23 08:25:00|6730.4|6715.4|6728.2|6713.2|6735.9|6720.9|6728.2|6713.2|95
1747989000000|2025-05-23 08:30:00|6728.7|6713.7|6727.7|6712.7|6728.7|6713.7|6725.7|6710.7|16
1747989300000|2025-05-23 08:35:00|6726.9|6711.9|6728.9|6713.9|6731.2|6716.2|6726.9|6711.9|36
1747989600000|2025-05-23 08:40:00|6728.7|6713.7|6733.2|6718.2|6733.4|6718.4|6728.4|6713.4|9
1747989900000|2025-05-23 08:45:00|6732.7|6717.7|6735|6720|6735.5|6720.5|6729.2|6714.2|22
1747990200000|2025-05-23 08:50:00|6735.2|6720.2|6737.2|6722.2|6738.2|6723.2|6734.2|6719.2|37
1747990500000|2025-05-23 08:55:00|6736.4|6721.4|6736|6721|6739.7|6724.7|6734.7|6719.7|32
1747990800000|2025-05-23 09:00:00|6735.7|6720.7|6738.5|6723.5|6743.7|6728.7|6735.2|6720.2|58
1747991100000|2025-05-23 09:05:00|6736.5|6721.5|6736.3|6721.3|6740.5|6725.5|6735.5|6720.5|12
1747991400000|2025-05-23 09:10:00|6736.5|6721.5|6737.5|6722.5|6738.5|6723.5|6736.3|6721.3|8
1747991700000|2025-05-23 09:15:00|6738|6723|6736.8|6721.8|6738.5|6723.5|6735.2|6720.2|18
1747992000000|2025-05-23 09:20:00|6736.3|6721.3|6733.1|6718.1|6736.3|6721.3|6732.1|6717.1|5
1747992300000|2025-05-23 09:25:00|6732.8|6717.8|6732.3|6717.3|6734|6719|6731.1|6716.1|7
1747992600000|2025-05-23 09:30:00|6733.4|6718.4|6732.5|6717.5|6734.3|6719.3|6732.3|6717.3|6
1747992900000|2025-05-23 09:35:00|6734.1|6719.1|6734.8|6719.8|6735.3|6720.3|6732.1|6717.1|13
1747993200000|2025-05-23 09:40:00|6734.3|6719.3|6733.4|6718.4|6734.6|6719.6|6733.4|6718.4|4
1747993500000|2025-05-23 09:45:00|6733.6|6718.6|6735.9|6720.9|6736.4|6721.4|6733.4|6718.4|7
1747993800000|2025-05-23 09:50:00|6735.6|6720.6|6736.9|6721.9|6738.6|6723.6|6735.4|6720.4|22
1747994100000|2025-05-23 09:55:00|6737.1|6722.1|6738.6|6723.6|6738.6|6723.6|6736.6|6721.6|5
1747994400000|2025-05-23 10:00:00|6738.4|6723.4|6736.6|6721.6|6738.6|6723.6|6735.1|6720.1|8
1747994700000|2025-05-23 10:05:00|6734.9|6719.9|6733.6|6718.6|6735.6|6720.6|6730.6|6715.6|16
1747995000000|2025-05-23 10:10:00|6733.4|6718.4|6734.9|6719.9|6735.9|6720.9|6732.9|6717.9|7
1747995300000|2025-05-23 10:15:00|6735.1|6720.1|6734.7|6719.7|6735.2|6720.2|6734.3|6719.3|2
1747995600000|2025-05-23 10:20:00|6734.9|6719.9|6737.4|6722.4|6738.4|6723.4|6734.9|6719.9|6
1747995900000|2025-05-23 10:25:00|6736.9|6721.9|6740.7|6725.7|6741.7|6726.7|6736.9|6721.9|19
1747996200000|2025-05-23 10:30:00|6741.9|6726.9|6743.9|6728.9|6744.4|6729.4|6741.9|6726.9|37
1747996500000|2025-05-23 10:35:00|6744.7|6729.7|6744.2|6729.2|6745.2|6730.2|6741.9|6726.9|21
1747996800000|2025-05-23 10:40:00|6744|6729|6745.7|6730.7|6745.7|6730.7|6743|6728|11
1747997100000|2025-05-23 10:45:00|6745.5|6730.5|6744.2|6729.2|6745.8|6730.8|6743.5|6728.5|16
1747997400000|2025-05-23 10:50:00|6744|6729|6744.7|6729.7|6746|6731|6743.2|6728.2|10
1747997700000|2025-05-23 10:55:00|6744.2|6729.2|6745.2|6730.2|6746|6731|6744.2|6729.2|7
1747998000000|2025-05-23 11:00:00|6745|6730|6745|6730|6745.3|6730.3|6744.8|6729.8|5
1747998300000|2025-05-23 11:05:00|6744.8|6729.8|6743.8|6728.8|6745.8|6730.8|6743.8|6728.8|14
1747998600000|2025-05-23 11:10:00|6743.3|6728.3|6745.3|6730.3|6745.3|6730.3|6742.8|6727.8|12
1747998900000|2025-05-23 11:15:00|6745.1|6730.1|6754.3|6739.3|6760.3|6745.3|6744.8|6729.8|169
1747999200000|2025-05-23 11:20:00|6753.6|6738.6|6753.8|6738.8|6756.8|6741.8|6750.1|6735.1|87
1747999500000|2025-05-23 11:25:00|6753.6|6738.6|6758.6|6743.6|6759.3|6744.3|6751.3|6736.3|72
1747999800000|2025-05-23 11:30:00|6758.8|6743.8|6757.6|6742.6|6760.3|6745.3|6757.1|6742.1|54
1748000100000|2025-05-23 11:35:00|6757.3|6742.3|6756.4|6741.4|6759.1|6744.1|6756.1|6741.1|68
1748000400000|2025-05-23 11:40:00|6756.1|6741.1|6738.9|6723.9|6758.4|6743.4|6735|6720|114
1748000700000|2025-05-23 11:45:00|6738.7|6723.7|6727.4|6712.4|6743.6|6728.6|6720.7|6705.7|152
1748001000000|2025-05-23 11:50:00|6727.7|6712.7|6723.4|6708.4|6727.9|6712.9|6711.6|6696.6|132
1748001300000|2025-05-23 11:55:00|6722.6|6707.6|6718.6|6703.6|6723.9|6708.9|6714.9|6699.9|99
1748001600000|2025-05-23 12:00:00|6718.9|6703.9|6719.5|6704.5|6719.5|6704.5|6707.4|6692.4|182
1748001900000|2025-05-23 12:05:00|6719.8|6704.8|6723.4|6708.4|6724.1|6709.1|6709.4|6694.4|156
1748002200000|2025-05-23 12:10:00|6723.1|6708.1|6725.1|6710.1|6726.1|6711.1|6714.9|6699.9|82
1748002500000|2025-05-23 12:15:00|6723.6|6708.6|6722.9|6707.9|6733.4|6718.4|6722.9|6707.9|118
1748002800000|2025-05-23 12:20:00|6725.1|6710.1|6732.1|6717.1|6733.1|6718.1|6722.6|6707.6|72
1748003100000|2025-05-23 12:25:00|6732.4|6717.4|6735.9|6720.9|6739.4|6724.4|6732.1|6717.1|91
1748003400000|2025-05-23 12:30:00|6736.9|6721.9|6732.5|6717.5|6736.9|6721.9|6724.8|6709.8|195
1748003700000|2025-05-23 12:35:00|6733|6718|6738|6723|6739.8|6724.8|6733|6718|73
1748004000000|2025-05-23 12:40:00|6737.5|6722.5|6719.1|6704.1|6738|6723|6719.1|6704.1|77
1748004300000|2025-05-23 12:45:00|6719.6|6704.6|6720.7|6705.7|6724.4|6709.4|6716.2|6701.2|77
1748004600000|2025-05-23 12:50:00|6721.1|6706.1|6711.4|6696.4|6721.7|6706.7|6709.2|6694.2|111
1748004900000|2025-05-23 12:55:00|6711.7|6696.7|6708.7|6693.7|6715|6700|6705.2|6690.2|133
1748005200000|2025-05-23 13:00:00|6708.2|6693.2|6701.6|6686.6|6709.3|6694.3|6694.8|6679.8|176
1748005500000|2025-05-23 13:05:00|6701.3|6686.3|6703.1|6688.1|6708.5|6693.5|6698.8|6683.8|144
1748005800000|2025-05-23 13:10:00|6702.8|6687.8|6705.8|6690.8|6707.3|6692.3|6702.3|6687.3|44
1748006100000|2025-05-23 13:15:00|6706.1|6691.1|6706.9|6691.9|6707.4|6692.4|6701.1|6686.1|58
1748006400000|2025-05-23 13:20:00|6706.6|6691.6|6704.9|6689.9|6709.1|6694.1|6701.6|6686.6|39
1748006700000|2025-05-23 13:25:00|6704.4|6689.4|6706.6|6691.6|6709.1|6694.1|6702.1|6687.1|62
1748007000000|2025-05-23 13:30:00|6705.7|6690.7|6705.2|6690.2|6708.2|6693.2|6699.4|6684.4|187
1748007300000|2025-05-23 13:35:00|6705.5|6690.5|6697.7|6682.7|6709|6694|6697.7|6682.7|82
1748007600000|2025-05-23 13:40:00|6697.2|6682.2|6690|6675|6697.2|6682.2|6687.3|6672.3|161
1748007900000|2025-05-23 13:45:00|6690.3|6675.3|6693.5|6678.5|6697.9|6682.9|6688.3|6673.3|118
1748008200000|2025-05-23 13:50:00|6693|6678|6709|6694|6709.7|6694.7|6691.8|6676.8|112
1748008500000|2025-05-23 13:55:00|6710|6695|6712.5|6697.5|6713|6698|6705.5|6690.5|58
1748008800000|2025-05-23 14:00:00|6712.2|6697.2|6713.4|6698.4|6715.2|6700.2|6707.9|6692.9|92
1748009100000|2025-05-23 14:05:00|6712.3|6697.3|6711.7|6696.7|6714.4|6699.4|6710.2|6695.2|81
1748009400000|2025-05-23 14:10:00|6711.2|6696.2|6716.4|6701.4|6719.5|6704.5|6710.5|6695.5|82
1748009700000|2025-05-23 14:15:00|6719.4|6704.4|6735.4|6720.4|6741.9|6726.9|6715.1|6700.1|376
1748010000000|2025-05-23 14:20:00|6735.2|6720.2|6733.5|6718.5|6737.2|6722.2|6732.2|6717.2|83
1748010300000|2025-05-23 14:25:00|6735.5|6720.5|6733.8|6718.8|6737.3|6722.3|6730.9|6715.9|147
1748010600000|2025-05-23 14:30:00|6733.4|6718.4|6742.6|6727.6|6743.6|6728.6|6727|6712|298
1748010900000|2025-05-23 14:35:00|6741.9|6726.9|6743.3|6728.3|6745.3|6730.3|6737.6|6722.6|235
1748011200000|2025-05-23 14:40:00|6743.6|6728.6|6764.7|6749.7|6765.2|6750.2|6739.6|6724.6|812
1748011500000|2025-05-23 14:45:00|6764|6749|6746.8|6731.8|6770|6755|6746.8|6731.8|460
1748011800000|2025-05-23 14:50:00|6744.4|6729.4|6749.2|6734.2|6753.5|6738.5|6744.3|6729.3|112
1748012100000|2025-05-23 14:55:00|6749.7|6734.7|6754.2|6739.2|6756.5|6741.5|6749.7|6734.7|101
1748012400000|2025-05-23 15:00:00|6754.5|6739.5|6764|6749|6765.8|6750.8|6748.9|6733.9|198
1748012700000|2025-05-23 15:05:00|6763|6748|6770.8|6755.8|6777.3|6762.3|6763|6748|222
1748013000000|2025-05-23 15:10:00|6770.6|6755.6|6776.3|6761.3|6776.7|6761.7|6767.8|6752.8|100
1748013300000|2025-05-23 15:15:00|6774.8|6759.8|6785.9|6770.9|6785.9|6770.9|6774.8|6759.8|189
1748013600000|2025-05-23 15:20:00|6785.2|6770.2|6780.6|6765.6|6785.7|6770.7|6777.9|6762.9|192
1748013900000|2025-05-23 15:25:00|6781.3|6766.3|6783.4|6768.4|6787|6772|6778.5|6763.5|143
1748014200000|2025-05-23 15:30:00|6783.6|6768.6|6780.2|6765.2|6786.9|6771.9|6780|6765|209
1748014500000|2025-05-23 15:35:00|6781.5|6766.5|6786.5|6771.5|6789.5|6774.5|6779.4|6764.4|196
1748014800000|2025-05-23 15:40:00|6786.8|6771.8|6786.2|6771.2|6793.7|6778.7|6783.9|6768.9|206
1748015100000|2025-05-23 15:45:00|6786.4|6771.4|6775.1|6760.1|6786.7|6771.7|6775.1|6760.1|173
1748015400000|2025-05-23 15:50:00|6775.4|6760.4|6769.9|6754.9|6775.4|6760.4|6767.2|6752.2|101
1748015700000|2025-05-23 15:55:00|6769.4|6754.4|6765|6750|6769.7|6754.7|6762.7|6747.7|120
1748016000000|2025-05-23 16:00:00|6764.7|6749.7|6755.2|6740.2|6764.7|6749.7|6754|6739|74
1748016300000|2025-05-23 16:05:00|6754.8|6739.8|6758.2|6743.2|6759|6744|6752.3|6737.3|70
1748016600000|2025-05-23 16:10:00|6758.5|6743.5|6750.8|6735.8|6758.5|6743.5|6748.3|6733.3|125
1748016900000|2025-05-23 16:15:00|6751.1|6736.1|6746.6|6731.6|6753.8|6738.8|6745.1|6730.1|61
1748017200000|2025-05-23 16:20:00|6746.8|6731.8|6758.3|6743.3|6758.3|6743.3|6746.8|6731.8|281
1748017500000|2025-05-23 16:25:00|6758.5|6743.5|6759.2|6744.2|6759.9|6744.9|6756.3|6741.3|37
1748017800000|2025-05-23 16:30:00|6758.3|6743.3|6758.5|6743.5|6760.9|6745.9|6755.8|6740.8|57
1748018100000|2025-05-23 16:35:00|6758.7|6743.7|6767.7|6752.7|6768.2|6753.2|6758.5|6743.5|58
1748018400000|2025-05-23 16:40:00|6768.2|6753.2|6766|6751|6768.7|6753.7|6765.8|6750.8|29
1748018700000|2025-05-23 16:45:00|6765.8|6750.8|6761.8|6746.8|6767|6752|6761|6746|96
1748019000000|2025-05-23 16:50:00|6761.5|6746.5|6760.8|6745.8|6762.1|6747.1|6754.9|6739.9|94
1748019300000|2025-05-23 16:55:00|6760.1|6745.1|6758.8|6743.8|6762.1|6747.1|6758.8|6743.8|45
1748019600000|2025-05-23 17:00:00|6758.9|6743.9|6760.5|6745.5|6762|6747|6757.9|6742.9|45
1748019900000|2025-05-23 17:05:00|6760.8|6745.8|6765.2|6750.2|6766|6751|6760.8|6745.8|38
1748020200000|2025-05-23 17:10:00|6766.2|6751.2|6764.7|6749.7|6769.2|6754.2|6764.7|6749.7|49
1748020500000|2025-05-23 17:15:00|6766|6751|6766.7|6751.7|6768.1|6753.1|6765.7|6750.7|63
1748020800000|2025-05-23 17:20:00|6767|6752|6776.1|6761.1|6778.1|6763.1|6765.3|6750.3|127
1748021100000|2025-05-23 17:25:00|6775.3|6760.3|6772.4|6757.4|6776.9|6761.9|6771.6|6756.6|68
1748021400000|2025-05-23 17:30:00|6772.2|6757.2|6765.4|6750.4|6772.7|6757.7|6765.4|6750.4|55
1748021700000|2025-05-23 17:35:00|6765.6|6750.6|6764.6|6749.6|6766.9|6751.9|6762.4|6747.4|36
1748022000000|2025-05-23 17:40:00|6764.9|6749.9|6761.4|6746.4|6764.9|6749.9|6757.9|6742.9|35
1748022300000|2025-05-23 17:45:00|6760.3|6745.3|6763.4|6748.4|6764.4|6749.4|6760|6745|56
1748022600000|2025-05-23 17:50:00|6765.7|6750.7|6768.1|6753.1|6769.6|6754.6|6764.9|6749.9|39
1748022900000|2025-05-23 17:55:00|6768.3|6753.3|6756.9|6741.9|6768.6|6753.6|6756.4|6741.4|73
1748023200000|2025-05-23 18:00:00|6756.6|6741.6|6761.4|6746.4|6763.6|6748.6|6756.6|6741.6|82
1748023500000|2025-05-23 18:05:00|6761.9|6746.9|6762.1|6747.1|6764.3|6749.3|6761.4|6746.4|215
1748023800000|2025-05-23 18:10:00|6761.8|6746.8|6757.9|6742.9|6764.8|6749.8|6754.5|6739.5|928
1748024100000|2025-05-23 18:15:00|6758.2|6743.2|6751.1|6736.1|6758.7|6743.7|6749.1|6734.1|171
1748024400000|2025-05-23 18:20:00|6751.4|6736.4|6751.4|6736.4|6751.4|6736.4|6751.4|6736.4|0
1748307600000|2025-05-27 01:00:00|6765.3|6750.3|6743.7|6728.7|6780.3|6765.3|6743.7|6728.7|187
1748307900000|2025-05-27 01:05:00|6741.3|6726.3|6744.4|6729.4|6746.4|6731.4|6740.3|6725.3|87
1748308200000|2025-05-27 01:10:00|6744.6|6729.6|6748|6733|6750|6735|6744.6|6729.6|17
1748308500000|2025-05-27 01:15:00|6747.8|6732.8|6748.2|6733.2|6749.6|6734.6|6741.2|6726.2|52
1748308800000|2025-05-27 01:20:00|6748.5|6733.5|6747.8|6732.8|6750.5|6735.5|6745.6|6730.6|19
1748309100000|2025-05-27 01:25:00|6748.9|6733.9|6744.7|6729.7|6749.1|6734.1|6741.6|6726.6|27
1748309400000|2025-05-27 01:30:00|6745.3|6730.3|6746.3|6731.3|6751.5|6736.5|6744.1|6729.1|24
1748309700000|2025-05-27 01:35:00|6746.1|6731.1|6742.1|6727.1|6748.3|6733.3|6742.1|6727.1|11
1748310000000|2025-05-27 01:40:00|6742.3|6727.3|6745.3|6730.3|6750.3|6735.3|6740.9|6725.9|38
1748310300000|2025-05-27 01:45:00|6744.5|6729.5|6743.4|6728.4|6744.5|6729.5|6739.4|6724.4|18
1748310600000|2025-05-27 01:50:00|6743.1|6728.1|6743.1|6728.1|6744.4|6729.4|6742.1|6727.1|9
1748310900000|2025-05-27 01:55:00|6742.3|6727.3|6747|6732|6748.3|6733.3|6741.9|6726.9|15
1748311200000|2025-05-27 02:00:00|6747.5|6732.5|6746.2|6731.2|6750.5|6735.5|6746.2|6731.2|7
1748311500000|2025-05-27 02:05:00|6746.7|6731.7|6747.7|6732.7|6748.4|6733.4|6746.2|6731.2|4
1748311800000|2025-05-27 02:10:00|6748.4|6733.4|6748.1|6733.1|6748.4|6733.4|6745.6|6730.6|4
1748312100000|2025-05-27 02:15:00|6749.1|6734.1|6750.1|6735.1|6750.4|6735.4|6748.9|6733.9|2
1748312400000|2025-05-27 02:20:00|6750.5|6735.5|6750.6|6735.6|6751.1|6736.1|6750.4|6735.4|0
1748312700000|2025-05-27 02:25:00|6750.4|6735.4|6749.4|6734.4|6752.1|6737.1|6749.4|6734.4|1
1748313000000|2025-05-27 02:30:00|6749.6|6734.6|6752.6|6737.6|6752.6|6737.6|6748.4|6733.4|3
1748313300000|2025-05-27 02:35:00|6752.3|6737.3|6755.6|6740.6|6756.3|6741.3|6752.3|6737.3|3
1748313600000|2025-05-27 02:40:00|6756.3|6741.3|6748.6|6733.6|6756.3|6741.3|6747.6|6732.6|12
1748313900000|2025-05-27 02:45:00|6748.3|6733.3|6749.1|6734.1|6749.6|6734.6|6747.1|6732.1|2
1748314200000|2025-05-27 02:50:00|6749.3|6734.3|6751.3|6736.3|6751.3|6736.3|6749.3|6734.3|4
1748314500000|2025-05-27 02:55:00|6751.1|6736.1|6751.6|6736.6|6751.6|6736.6|6750.1|6735.1|0
1748314800000|2025-05-27 03:00:00|6751.3|6736.3|6751.3|6736.3|6752.1|6737.1|6750.3|6735.3|2
1748315100000|2025-05-27 03:05:00|6751.5|6736.5|6749.3|6734.3|6752.5|6737.5|6749|6734|2
1748315400000|2025-05-27 03:10:00|6749.4|6734.4|6749.4|6734.4|6749.4|6734.4|6748.9|6733.9|0
1748315700000|2025-05-27 03:15:00|6750.6|6735.6|6748.9|6733.9|6750.6|6735.6|6748.7|6733.7|1
1748316000000|2025-05-27 03:20:00|6748.7|6733.7|6744.9|6729.9|6749.4|6734.4|6744.7|6729.7|5
1748316300000|2025-05-27 03:25:00|6744.7|6729.7|6745.7|6730.7|6745.7|6730.7|6744.7|6729.7|0
1748316600000|2025-05-27 03:30:00|6746.4|6731.4|6744.7|6729.7|6746.9|6731.9|6744.2|6729.2|1
1748316900000|2025-05-27 03:35:00|6744.2|6729.2|6745|6730|6745.9|6730.9|6744.2|6729.2|4
1748317200000|2025-05-27 03:40:00|6745.3|6730.3|6742.4|6727.4|6745.3|6730.3|6742.4|6727.4|0
1748317500000|2025-05-27 03:45:00|6743.6|6728.6|6744.6|6729.6|6746.3|6731.3|6743.6|6728.6|10
1748317800000|2025-05-27 03:50:00|6743.6|6728.6|6746.3|6731.3|6746.6|6731.6|6743.6|6728.6|2
1748318100000|2025-05-27 03:55:00|6746.6|6731.6|6748.4|6733.4|6748.4|6733.4|6746.1|6731.1|1
1748318400000|2025-05-27 04:00:00|6748.1|6733.1|6749|6734|6751.3|6736.3|6747.1|6732.1|26
1748318700000|2025-05-27 04:05:00|6748.1|6733.1|6750.8|6735.8|6750.8|6735.8|6748.1|6733.1|6
1748319000000|2025-05-27 04:10:00|6749.6|6734.6|6748.1|6733.1|6749.6|6734.6|6747.9|6732.9|2
1748319300000|2025-05-27 04:15:00|6748.3|6733.3|6750.2|6735.2|6750.2|6735.2|6748.3|6733.3|1
1748319600000|2025-05-27 04:20:00|6749.7|6734.7|6753.7|6738.7|6753.7|6738.7|6749.2|6734.2|7
1748319900000|2025-05-27 04:25:00|6753.4|6738.4|6753.2|6738.2|6753.4|6738.4|6751.2|6736.2|5
1748320200000|2025-05-27 04:30:00|6753|6738|6750.5|6735.5|6753|6738|6750.2|6735.2|10
1748320500000|2025-05-27 04:35:00|6751.7|6736.7|6751.9|6736.9|6751.9|6736.9|6751.2|6736.2|5
1748320800000|2025-05-27 04:40:00|6752.2|6737.2|6750|6735|6752.2|6737.2|6750|6735|1
1748321100000|2025-05-27 04:45:00|6749.5|6734.5|6748.2|6733.2|6750|6735|6748.2|6733.2|3
1748321400000|2025-05-27 04:50:00|6747.9|6732.9|6750.3|6735.3|6750.3|6735.3|6747.4|6732.4|2
1748321700000|2025-05-27 04:55:00|6750.1|6735.1|6748.1|6733.1|6750.4|6735.4|6748.1|6733.1|6
1748322000000|2025-05-27 05:00:00|6747.8|6732.8|6748.6|6733.6|6748.8|6733.8|6747.8|6732.8|1
1748322300000|2025-05-27 05:05:00|6748.8|6733.8|6748.2|6733.2|6752.5|6737.5|6747.3|6732.3|29
1748322600000|2025-05-27 05:10:00|6748.8|6733.8|6748.5|6733.5|6750.5|6735.5|6748.5|6733.5|2
1748322900000|2025-05-27 05:15:00|6748.7|6733.7|6748.7|6733.7|6749.5|6734.5|6748.7|6733.7|1
1748323200000|2025-05-27 05:20:00|6748.9|6733.9|6748|6733|6749.2|6734.2|6746.3|6731.3|16
1748323500000|2025-05-27 05:25:00|6748.1|6733.1|6748.2|6733.2|6748.8|6733.8|6747.2|6732.2|3
1748323800000|2025-05-27 05:30:00|6747.2|6732.2|6743.9|6728.9|6747.2|6732.2|6743.5|6728.5|1
1748324100000|2025-05-27 05:35:00|6745.6|6730.6|6745.6|6730.6|6746.6|6731.6|6744.4|6729.4|11
1748324400000|2025-05-27 05:40:00|6745.2|6730.2|6747.1|6732.1|6748.1|6733.1|6745.2|6730.2|5
1748324700000|2025-05-27 05:45:00|6747.5|6732.5|6748.8|6733.8|6749|6734|6746.8|6731.8|5
1748325000000|2025-05-27 05:50:00|6748.5|6733.5|6749.8|6734.8|6749.8|6734.8|6747.5|6732.5|12
1748325300000|2025-05-27 05:55:00|6750|6735|6749.8|6734.8|6751|6736|6748.8|6733.8|8
1748325600000|2025-05-27 06:00:00|6749.6|6734.6|6758.1|6743.1|6758.1|6743.1|6749.5|6734.5|16
1748325900000|2025-05-27 06:05:00|6758.7|6743.7|6759.6|6744.6|6762.2|6747.2|6758.7|6743.7|21
1748326200000|2025-05-27 06:10:00|6759.1|6744.1|6769.6|6754.6|6773|6758|6759.1|6744.1|39
1748326500000|2025-05-27 06:15:00|6770.2|6755.2|6772.1|6757.1|6772.7|6757.7|6769.1|6754.1|5
1748326800000|2025-05-27 06:20:00|6772.4|6757.4|6779.1|6764.1|6780.6|6765.6|6770.7|6755.7|37
1748327100000|2025-05-27 06:25:00|6778.8|6763.8|6778|6763|6780.4|6765.4|6775.4|6760.4|5
1748327400000|2025-05-27 06:30:00|6777.8|6762.8|6777.4|6762.4|6778.7|6763.7|6774|6759|12
1748327700000|2025-05-27 06:35:00|6776.9|6761.9|6772.5|6757.5|6776.9|6761.9|6770.9|6755.9|10
1748328000000|2025-05-27 06:40:00|6771.8|6756.8|6767.7|6752.7|6772.7|6757.7|6763.4|6748.4|30
1748328300000|2025-05-27 06:45:00|6767.4|6752.4|6766.9|6751.9|6769.8|6754.8|6764.9|6749.9|25
1748328600000|2025-05-27 06:50:00|6767.2|6752.2|6765.4|6750.4|6768.4|6753.4|6763.1|6748.1|10
1748328900000|2025-05-27 06:55:00|6765.7|6750.7|6764.2|6749.2|6769.8|6754.8|6764.2|6749.2|12
1748329200000|2025-05-27 07:00:00|6764.7|6749.7|6757.4|6742.4|6767.7|6752.7|6756.9|6741.9|29
1748329500000|2025-05-27 07:05:00|6757.6|6742.6|6758.6|6743.6|6760.2|6745.2|6757.6|6742.6|15
1748329800000|2025-05-27 07:10:00|6759.1|6744.1|6758.1|6743.1|6759.1|6744.1|6757.4|6742.4|2
1748330100000|2025-05-27 07:15:00|6757.7|6742.7|6760.4|6745.4|6761.9|6746.9|6757.7|6742.7|4
1748330400000|2025-05-27 07:20:00|6760.6|6745.6|6762.5|6747.5|6763.6|6748.6|6759.7|6744.7|19
1748330700000|2025-05-27 07:25:00|6762.3|6747.3|6762.7|6747.7|6764.3|6749.3|6762.3|6747.3|3
1748331000000|2025-05-27 07:30:00|6760.3|6745.3|6761.8|6746.8|6761.8|6746.8|6757.8|6742.8|13
1748331300000|2025-05-27 07:35:00|6762|6747|6767.1|6752.1|6767.1|6752.1|6762|6747|11
1748331600000|2025-05-27 07:40:00|6768.3|6753.3|6765.5|6750.5|6768.5|6753.5|6765|6750|6
1748331900000|2025-05-27 07:45:00|6764.7|6749.7|6762.3|6747.3|6767.5|6752.5|6761.8|6746.8|10
1748332200000|2025-05-27 07:50:00|6762.5|6747.5|6763.3|6748.3|6765.5|6750.5|6761.6|6746.6|25
1748332500000|2025-05-27 07:55:00|6763.1|6748.1|6762.5|6747.5|6763.1|6748.1|6762.1|6747.1|2
1748332800000|2025-05-27 08:00:00|6764.3|6749.3|6765.5|6750.5|6766.1|6751.1|6763.1|6748.1|20
1748333100000|2025-05-27 08:05:00|6765.3|6750.3|6766.7|6751.7|6766.7|6751.7|6764.5|6749.5|5
1748333400000|2025-05-27 08:10:00|6766.5|6751.5|6763.4|6748.4|6766.6|6751.6|6762.9|6747.9|29
1748333700000|2025-05-27 08:15:00|6762.6|6747.6|6767.4|6752.4|6767.6|6752.6|6762.6|6747.6|14
1748334000000|2025-05-27 08:20:00|6767.1|6752.1|6766.4|6751.4|6767.3|6752.3|6764.2|6749.2|19
1748334300000|2025-05-27 08:25:00|6765.6|6750.6|6769.9|6754.9|6770.7|6755.7|6765.6|6750.6|42
1748334600000|2025-05-27 08:30:00|6770.2|6755.2|6772.7|6757.7|6772.9|6757.9|6769.9|6754.9|12
1748334900000|2025-05-27 08:35:00|6772.9|6757.9|6776.6|6761.6|6777.3|6762.3|6771.9|6756.9|30
1748335200000|2025-05-27 08:40:00|6776.1|6761.1|6777.6|6762.6|6777.6|6762.6|6775.6|6760.6|12
1748335500000|2025-05-27 08:45:00|6776.7|6761.7|6780.1|6765.1|6780.8|6765.8|6776.1|6761.1|24
1748335800000|2025-05-27 08:50:00|6779.8|6764.8|6779.5|6764.5|6780|6765|6777.2|6762.2|8
1748336100000|2025-05-27 08:55:00|6779.4|6764.4|6784.1|6769.1|6784.1|6769.1|6777.9|6762.9|29
1748336400000|2025-05-27 09:00:00|6787.1|6772.1|6792.9|6777.9|6793.9|6778.9|6785.6|6770.6|35
1748336700000|2025-05-27 09:05:00|6793.2|6778.2|6800.4|6785.4|6801.1|6786.1|6792.2|6777.2|41
1748337000000|2025-05-27 09:10:00|6800.6|6785.6|6806|6791|6806.3|6791.3|6800.1|6785.1|108
1748337300000|2025-05-27 09:15:00|6805.6|6790.6|6804.1|6789.1|6806.7|6791.7|6803.4|6788.4|59
1748337600000|2025-05-27 09:20:00|6804.4|6789.4|6801.1|6786.1|6806|6791|6796.9|6781.9|66
1748337900000|2025-05-27 09:25:00|6802.3|6787.3|6805.2|6790.2|6806.2|6791.2|6801.3|6786.3|50
1748338200000|2025-05-27 09:30:00|6805.5|6790.5|6812.3|6797.3|6816.2|6801.2|6805.5|6790.5|96
1748338500000|2025-05-27 09:35:00|6812.1|6797.1|6811.6|6796.6|6812.1|6797.1|6807.1|6792.1|18
1748338800000|2025-05-27 09:40:00|6811.3|6796.3|6811.8|6796.8|6815.3|6800.3|6809.8|6794.8|82
1748339100000|2025-05-27 09:45:00|6812|6797|6815.1|6800.1|6815.6|6800.6|6812|6797|65
1748339400000|2025-05-27 09:50:00|6814.8|6799.8|6816.1|6801.1|6816.1|6801.1|6813.7|6798.7|36
1748339700000|2025-05-27 09:55:00|6816.6|6801.6|6814.1|6799.1|6816.6|6801.6|6810.9|6795.9|31
1748340000000|2025-05-27 10:00:00|6814.8|6799.8|6815.7|6800.7|6820.2|6805.2|6812.7|6797.7|94
1748340300000|2025-05-27 10:05:00|6816|6801|6820.7|6805.7|6820.7|6805.7|6816|6801|35
1748340600000|2025-05-27 10:10:00|6820|6805|6821.9|6806.9|6822.4|6807.4|6818.7|6803.7|32
1748340900000|2025-05-27 10:15:00|6822.1|6807.1|6825.1|6810.1|6827.7|6812.7|6821.9|6806.9|63
1748341200000|2025-05-27 10:20:00|6824.9|6809.9|6823.5|6808.5|6824.9|6809.9|6818|6803|53
1748341500000|2025-05-27 10:25:00|6822.9|6807.9|6822.9|6807.9|6825.7|6810.7|6821.4|6806.4|63
1748341800000|2025-05-27 10:30:00|6823.5|6808.5|6825.9|6810.9|6829.2|6814.2|6820.9|6805.9|123
1748342100000|2025-05-27 10:35:00|6826.1|6811.1|6826.3|6811.3|6827.3|6812.3|6826.1|6811.1|18
1748342400000|2025-05-27 10:40:00|6825.8|6810.8|6825.6|6810.6|6826.3|6811.3|6816.3|6801.3|109
1748342700000|2025-05-27 10:45:00|6825.9|6810.9|6825.9|6810.9|6827.3|6812.3|6824.9|6809.9|49
1748343000000|2025-05-27 10:50:00|6825.3|6810.3|6824.5|6809.5|6826.5|6811.5|6822.1|6807.1|90
1748343300000|2025-05-27 10:55:00|6823.3|6808.3|6828.5|6813.5|6829|6814|6823.3|6808.3|48
1748343600000|2025-05-27 11:00:00|6828.2|6813.2|6828.9|6813.9|6832.4|6817.4|6826.5|6811.5|86
1748343900000|2025-05-27 11:05:00|6829.7|6814.7|6828.2|6813.2|6830.5|6815.5|6827.1|6812.1|44
1748344200000|2025-05-27 11:10:00|6828.4|6813.4|6826.6|6811.6|6828.4|6813.4|6823.9|6808.9|46
1748344500000|2025-05-27 11:15:00|6826.4|6811.4|6821.6|6806.6|6826.6|6811.6|6821.6|6806.6|87
1748344800000|2025-05-27 11:20:00|6819.6|6804.6|6819.7|6804.7|6819.9|6804.9|6817.2|6802.2|91
1748345100000|2025-05-27 11:25:00|6820.3|6805.3|6820.9|6805.9|6823|6808|6820.3|6805.3|8
1748345400000|2025-05-27 11:30:00|6821.7|6806.7|6821.2|6806.2|6822|6807|6817.8|6802.8|16
1748345700000|2025-05-27 11:35:00|6821.5|6806.5|6824.9|6809.9|6825.7|6810.7|6821.5|6806.5|83
1748346000000|2025-05-27 11:40:00|6825.5|6810.5|6815.3|6800.3|6826|6811|6814.3|6799.3|94
1748346300000|2025-05-27 11:45:00|6816.1|6801.1|6822.7|6807.7|6823.3|6808.3|6815.8|6800.8|75
1748346600000|2025-05-27 11:50:00|6822.8|6807.8|6816.6|6801.6|6822.8|6807.8|6815.9|6800.9|69
1748346900000|2025-05-27 11:55:00|6817.1|6802.1|6822.6|6807.6|6824.8|6809.8|6817.1|6802.1|37
1748347200000|2025-05-27 12:00:00|6823.9|6808.9|6816|6801|6826.6|6811.6|6815.3|6800.3|150
1748347500000|2025-05-27 12:05:00|6816.6|6801.6|6817.6|6802.6|6820.5|6805.5|6816.1|6801.1|66
1748347800000|2025-05-27 12:10:00|6817.3|6802.3|6818.4|6803.4|6820.8|6805.8|6816.3|6801.3|70
1748348100000|2025-05-27 12:15:00|6818.1|6803.1|6822.6|6807.6|6824.1|6809.1|6815.7|6800.7|112
1748348400000|2025-05-27 12:20:00|6822.9|6807.9|6818.8|6803.8|6823.6|6808.6|6818.2|6803.2|93
1748348700000|2025-05-27 12:25:00|6818.5|6803.5|6808.3|6793.3|6821.4|6806.4|6808.3|6793.3|127
1748349000000|2025-05-27 12:30:00|6806.8|6791.8|6818.5|6803.5|6818.5|6803.5|6800.8|6785.8|189
1748349300000|2025-05-27 12:35:00|6819.2|6804.2|6819.4|6804.4|6819.9|6804.9|6814.2|6799.2|59
1748349600000|2025-05-27 12:40:00|6820.1|6805.1|6818.5|6803.5|6820.1|6805.1|6813.2|6798.2|98
1748349900000|2025-05-27 12:45:00|6816|6801|6817.5|6802.5|6819.7|6804.7|6815.3|6800.3|55
1748350200000|2025-05-27 12:50:00|6817.8|6802.8|6816.2|6801.2|6819.3|6804.3|6813.5|6798.5|51
1748350500000|2025-05-27 12:55:00|6815.7|6800.7|6822.1|6807.1|6822.1|6807.1|6815.7|6800.7|32
1748350800000|2025-05-27 13:00:00|6821.4|6806.4|6822.1|6807.1|6823.5|6808.5|6820.4|6805.4|97
1748351100000|2025-05-27 13:05:00|6821.8|6806.8|6820|6805|6823.2|6808.2|6819.3|6804.3|64
1748351400000|2025-05-27 13:10:00|6820.4|6805.4|6822.8|6807.8|6823|6808|6820|6805|36
1748351700000|2025-05-27 13:15:00|6822.5|6807.5|6822.4|6807.4|6825.8|6810.8|6822.2|6807.2|91
1748352000000|2025-05-27 13:20:00|6821.6|6806.6|6823.1|6808.1|6825|6810|6819.6|6804.6|46
1748352300000|2025-05-27 13:25:00|6823.3|6808.3|6822.8|6807.8|6823.3|6808.3|6820.1|6805.1|23
1748352600000|2025-05-27 13:30:00|6823.1|6808.1|6809.8|6794.8|6824.7|6809.7|6802.8|6787.8|107
1748352900000|2025-05-27 13:35:00|6802.1|6787.1|6808.8|6793.8|6820.9|6805.9|6798.2|6783.2|138
1748353200000|2025-05-27 13:40:00|6807.4|6792.4|6810.9|6795.9|6816.5|6801.5|6803.6|6788.6|165
1748353500000|2025-05-27 13:45:00|6811.1|6796.1|6814.8|6799.8|6815.3|6800.3|6807.8|6792.8|77
1748353800000|2025-05-27 13:50:00|6815.2|6800.2|6815.7|6800.7|6818.7|6803.7|6810.8|6795.8|99
1748354100000|2025-05-27 13:55:00|6815.5|6800.5|6810.5|6795.5|6816.5|6801.5|6807.5|6792.5|51
1748354400000|2025-05-27 14:00:00|6810.3|6795.3|6816.7|6801.7|6820.1|6805.1|6807|6792|68
1748354700000|2025-05-27 14:05:00|6817.7|6802.7|6812.2|6797.2|6817.7|6802.7|6806.5|6791.5|124
1748355000000|2025-05-27 14:10:00|6812|6797|6793.8|6778.8|6812.2|6797.2|6789.8|6774.8|288
1748355300000|2025-05-27 14:15:00|6794.4|6779.4|6784.3|6769.3|6794.9|6779.9|6783.8|6768.8|158
1748355600000|2025-05-27 14:20:00|6784.9|6769.9|6787|6772|6791|6776|6779|6764|422
1748355900000|2025-05-27 14:25:00|6786.7|6771.7|6782.7|6767.7|6788.6|6773.6|6781.1|6766.1|185
1748356200000|2025-05-27 14:30:00|6783.5|6768.5|6777.9|6762.9|6786.7|6771.7|6777.9|6762.9|127
1748356500000|2025-05-27 14:35:00|6778.4|6763.4|6754.7|6739.7|6778.6|6763.6|6754.7|6739.7|234
1748356800000|2025-05-27 14:40:00|6756.9|6741.9|6758.9|6743.9|6758.9|6743.9|6747.1|6732.1|239
1748357100000|2025-05-27 14:45:00|6759.4|6744.4|6752.4|6737.4|6763.3|6748.3|6749.5|6734.5|296
1748357400000|2025-05-27 14:50:00|6752.6|6737.6|6747.9|6732.9|6753.1|6738.1|6745.7|6730.7|143
1748357700000|2025-05-27 14:55:00|6748.9|6733.9|6740.1|6725.1|6748.9|6733.9|6737.1|6722.1|229
1748358000000|2025-05-27 15:00:00|6739.1|6724.1|6732.9|6717.9|6745.5|6730.5|6732.9|6717.9|425
1748358300000|2025-05-27 15:05:00|6731.9|6716.9|6733.4|6718.4|6735.4|6720.4|6729.9|6714.9|164
1748358600000|2025-05-27 15:10:00|6733.7|6718.7|6743.7|6728.7|6744.4|6729.4|6733.7|6718.7|112
1748358900000|2025-05-27 15:15:00|6743.9|6728.9|6743.7|6728.7|6744.1|6729.1|6740.7|6725.7|78
1748359200000|2025-05-27 15:20:00|6743.2|6728.2|6739.4|6724.4|6745.7|6730.7|6735.9|6720.9|93
1748359500000|2025-05-27 15:25:00|6740.4|6725.4|6737.3|6722.3|6741.4|6726.4|6737.3|6722.3|68
1748359800000|2025-05-27 15:30:00|6737.5|6722.5|6737.8|6722.8|6742.8|6727.8|6736.8|6721.8|100
1748360100000|2025-05-27 15:35:00|6738|6723|6742.4|6727.4|6748.3|6733.3|6738|6723|152
1748360400000|2025-05-27 15:40:00|6742.8|6727.8|6743.7|6728.7|6746.1|6731.1|6741.1|6726.1|136
1748360700000|2025-05-27 15:45:00|6743.4|6728.4|6748|6733|6748.4|6733.4|6743.2|6728.2|76
1748361000000|2025-05-27 15:50:00|6747.8|6732.8|6749|6734|6749|6734|6745|6730|71
1748361300000|2025-05-27 15:55:00|6748.4|6733.4|6741.7|6726.7|6748.4|6733.4|6741.7|6726.7|521
1748361600000|2025-05-27 16:00:00|6742.7|6727.7|6747.4|6732.4|6749.4|6734.4|6742.7|6727.7|89
1748361900000|2025-05-27 16:05:00|6748.2|6733.2|6754.3|6739.3|6755.1|6740.1|6748.1|6733.1|61
1748362200000|2025-05-27 16:10:00|6755.1|6740.1|6755|6740|6760.4|6745.4|6752.5|6737.5|47
1748362500000|2025-05-27 16:15:00|6754|6739|6757.3|6742.3|6758|6743|6753|6738|40
1748362800000|2025-05-27 16:20:00|6757.6|6742.6|6756.7|6741.7|6760|6745|6755|6740|64
1748363100000|2025-05-27 16:25:00|6757.4|6742.4|6756.8|6741.8|6757.7|6742.7|6755.9|6740.9|160
1748363400000|2025-05-27 16:30:00|6756.9|6741.9|6753.3|6738.3|6759.3|6744.3|6753.1|6738.1|60
1748363700000|2025-05-27 16:35:00|6753.6|6738.6|6760.4|6745.4|6760.4|6745.4|6753.6|6738.6|91
1748364000000|2025-05-27 16:40:00|6761.2|6746.2|6760.4|6745.4|6761.4|6746.4|6758.2|6743.2|53
1748364300000|2025-05-27 16:45:00|6761.1|6746.1|6753.6|6738.6|6762.4|6747.4|6751|6736|198
1748364600000|2025-05-27 16:50:00|6753.9|6738.9|6758.9|6743.9|6758.9|6743.9|6752.7|6737.7|53
1748364900000|2025-05-27 16:55:00|6758.4|6743.4|6763.3|6748.3|6763.3|6748.3|6756.9|6741.9|73
1748365200000|2025-05-27 17:00:00|6761.8|6746.8|6763|6748|6765|6750|6760.6|6745.6|72
1748365500000|2025-05-27 17:05:00|6763.3|6748.3|6762.9|6747.9|6763.3|6748.3|6758.9|6743.9|131
1748365800000|2025-05-27 17:10:00|6763.2|6748.2|6760.5|6745.5|6764.7|6749.7|6759.8|6744.8|72
1748366100000|2025-05-27 17:15:00|6761.4|6746.4|6760.4|6745.4|6762.1|6747.1|6760.2|6745.2|38
1748366400000|2025-05-27 17:20:00|6760.6|6745.6|6758.6|6743.6|6761.2|6746.2|6757.2|6742.2|61
1748366700000|2025-05-27 17:25:00|6758.4|6743.4|6754.3|6739.3|6759.8|6744.8|6754.3|6739.3|76
1748367000000|2025-05-27 17:30:00|6754.6|6739.6|6756.7|6741.7|6759.1|6744.1|6754.6|6739.6|118
1748367300000|2025-05-27 17:35:00|6757.2|6742.2|6757.4|6742.4|6758.7|6743.7|6756.7|6741.7|49
1748367600000|2025-05-27 17:40:00|6758.2|6743.2|6758|6743|6759.6|6744.6|6755.3|6740.3|86
1748367900000|2025-05-27 17:45:00|6758.8|6743.8|6758|6743|6761|6746|6758|6743|34
1748368200000|2025-05-27 17:50:00|6757.7|6742.7|6762.5|6747.5|6762.5|6747.5|6757.7|6742.7|50
1748368500000|2025-05-27 17:55:00|6762.3|6747.3|6757.4|6742.4|6762.9|6747.9|6757.4|6742.4|353
1748368800000|2025-05-27 18:00:00|6757.1|6742.1|6738.9|6723.9|6757.4|6742.4|6738.9|6723.9|488
1748369100000|2025-05-27 18:05:00|6739.4|6724.4|6739.6|6724.6|6748.9|6733.9|6738.7|6723.7|345
1748369400000|2025-05-27 18:10:00|6739.1|6724.1|6735.3|6720.3|6739.2|6724.2|6732.4|6717.4|946
1748369700000|2025-05-27 18:15:00|6735.1|6720.1|6734.7|6719.7|6735.3|6720.3|6726.4|6711.4|401
1748394000000|2025-05-28 01:00:00|6746.3|6731.3|6749.9|6734.9|6754.2|6739.2|6743.7|6728.7|54
1748394300000|2025-05-28 01:05:00|6748.9|6733.9|6743.8|6728.8|6750.1|6735.1|6743.1|6728.1|27
1748394600000|2025-05-28 01:10:00|6744.1|6729.1|6746.3|6731.3|6746.3|6731.3|6742.4|6727.4|12
1748394900000|2025-05-28 01:15:00|6746.7|6731.7|6747.4|6732.4|6748.9|6733.9|6746.2|6731.2|17
1748395200000|2025-05-28 01:20:00|6748.8|6733.8|6747.6|6732.6|6752.7|6737.7|6747.6|6732.6|42
1748395500000|2025-05-28 01:25:00|6747.3|6732.3|6742.6|6727.6|6747.5|6732.5|6742.6|6727.6|19
1748395800000|2025-05-28 01:30:00|6742.8|6727.8|6745.2|6730.2|6748.4|6733.4|6742.7|6727.7|37
1748396100000|2025-05-28 01:35:00|6746.3|6731.3|6744.3|6729.3|6747.4|6732.4|6743.7|6728.7|21
1748396400000|2025-05-28 01:40:00|6745.1|6730.1|6741.2|6726.2|6745.1|6730.1|6741.2|6726.2|37
1748396700000|2025-05-28 01:45:00|6741.4|6726.4|6745.3|6730.3|6745.3|6730.3|6740.6|6725.6|36
1748397000000|2025-05-28 01:50:00|6743.8|6728.8|6741.7|6726.7|6746.2|6731.2|6740.9|6725.9|11
1748397300000|2025-05-28 01:55:00|6742|6727|6740.9|6725.9|6742|6727|6740.4|6725.4|28
1748397600000|2025-05-28 02:00:00|6740.4|6725.4|6737.6|6722.6|6741.2|6726.2|6737.6|6722.6|51
1748397900000|2025-05-28 02:05:00|6737.4|6722.4|6738.5|6723.5|6741|6726|6735.7|6720.7|28
1748398200000|2025-05-28 02:10:00|6738.6|6723.6|6740.2|6725.2|6742.3|6727.3|6738.6|6723.6|2
1748398500000|2025-05-28 02:15:00|6740.5|6725.5|6741.7|6726.7|6741.7|6726.7|6740.5|6725.5|1
1748398800000|2025-05-28 02:20:00|6742.1|6727.1|6738.1|6723.1|6742.1|6727.1|6737.8|6722.8|19
1748399100000|2025-05-28 02:25:00|6738.4|6723.4|6739.8|6724.8|6740.4|6725.4|6738.4|6723.4|5
1748399400000|2025-05-28 02:30:00|6740.4|6725.4|6744.4|6729.4|6744.4|6729.4|6740.4|6725.4|1
1748399700000|2025-05-28 02:35:00|6744.2|6729.2|6741.8|6726.8|6744.4|6729.4|6741.6|6726.6|2
1748400000000|2025-05-28 02:40:00|6742.1|6727.1|6743.6|6728.6|6744.6|6729.6|6742.1|6727.1|0
1748400300000|2025-05-28 02:45:00|6743.3|6728.3|6745.7|6730.7|6747.2|6732.2|6742.3|6727.3|17
1748400600000|2025-05-28 02:50:00|6745.9|6730.9|6745.4|6730.4|6745.9|6730.9|6743.1|6728.1|9
1748400900000|2025-05-28 02:55:00|6745.5|6730.5|6738.7|6723.7|6745.5|6730.5|6738.7|6723.7|7
1748401200000|2025-05-28 03:00:00|6739.4|6724.4|6736.8|6721.8|6739.9|6724.9|6736.8|6721.8|16
1748401500000|2025-05-28 03:05:00|6737.7|6722.7|6739.1|6724.1|6739.3|6724.3|6737.1|6722.1|4
1748401800000|2025-05-28 03:10:00|6739.5|6724.5|6740.1|6725.1|6740.3|6725.3|6739.1|6724.1|3
1748402100000|2025-05-28 03:15:00|6740.2|6725.2|6736.9|6721.9|6740.2|6725.2|6736.5|6721.5|6
1748402400000|2025-05-28 03:20:00|6737.2|6722.2|6738.5|6723.5|6739.7|6724.7|6737.2|6722.2|34
1748402700000|2025-05-28 03:25:00|6738.8|6723.8|6737.2|6722.2|6739|6724|6736.9|6721.9|4
1748403000000|2025-05-28 03:30:00|6737.5|6722.5|6734.6|6719.6|6737.5|6722.5|6734.3|6719.3|83
1748403300000|2025-05-28 03:35:00|6734.4|6719.4|6732|6717|6734.4|6719.4|6731.7|6716.7|22
1748403600000|2025-05-28 03:40:00|6732.5|6717.5|6732.3|6717.3|6733.2|6718.2|6732|6717|15
1748403900000|2025-05-28 03:45:00|6732.6|6717.6|6732.6|6717.6|6733.1|6718.1|6732.1|6717.1|7
1748404200000|2025-05-28 03:50:00|6732.9|6717.9|6733.6|6718.6|6733.6|6718.6|6732.9|6717.9|1
1748404500000|2025-05-28 03:55:00|6733|6718|6733.1|6718.1|6733.9|6718.9|6732.7|6717.7|20
1748404800000|2025-05-28 04:00:00|6732.9|6717.9|6734.6|6719.6|6734.6|6719.6|6732.9|6717.9|8
1748405100000|2025-05-28 04:05:00|6734.3|6719.3|6732.6|6717.6|6734.3|6719.3|6732.4|6717.4|2
1748405400000|2025-05-28 04:10:00|6733.6|6718.6|6734.2|6719.2|6734.2|6719.2|6733.4|6718.4|0
1748405700000|2025-05-28 04:15:00|6734|6719|6734|6719|6734.2|6719.2|6733.7|6718.7|0
1748406000000|2025-05-28 04:20:00|6734.2|6719.2|6734|6719|6734.2|6719.2|6734|6719|0
1748406300000|2025-05-28 04:25:00|6735.6|6720.6|6735.1|6720.1|6736.1|6721.1|6734.3|6719.3|12
1748406600000|2025-05-28 04:30:00|6735.4|6720.4|6733.9|6718.9|6735.8|6720.8|6733.1|6718.1|6
1748406900000|2025-05-28 04:35:00|6733.7|6718.7|6732.7|6717.7|6733.9|6718.9|6732.7|6717.7|0
1748407200000|2025-05-28 04:40:00|6732.4|6717.4|6715|6700|6732.4|6717.4|6713.8|6698.8|20
1748407500000|2025-05-28 04:45:00|6715.9|6700.9|6713.2|6698.2|6716.4|6701.4|6713|6698|15
1748407800000|2025-05-28 04:50:00|6713|6698|6712.6|6697.6|6714.6|6699.6|6711.9|6696.9|24
1748408100000|2025-05-28 04:55:00|6713.3|6698.3|6710.9|6695.9|6713.3|6698.3|6710.2|6695.2|25
1748408400000|2025-05-28 05:00:00|6710.6|6695.6|6712.6|6697.6|6713.8|6698.8|6710.6|6695.6|18
1748408700000|2025-05-28 05:05:00|6712.3|6697.3|6720.7|6705.7|6720.7|6705.7|6712.3|6697.3|50
1748409000000|2025-05-28 05:10:00|6721|6706|6716.4|6701.4|6721|6706|6714.1|6699.1|26
1748409300000|2025-05-28 05:15:00|6717.6|6702.6|6716.3|6701.3|6718.5|6703.5|6716.3|6701.3|10
1748409600000|2025-05-28 05:20:00|6716.9|6701.9|6717.1|6702.1|6717.6|6702.6|6716.8|6701.8|4
1748409900000|2025-05-28 05:25:00|6716.8|6701.8|6715.5|6700.5|6717.8|6702.8|6715.5|6700.5|16
1748410200000|2025-05-28 05:30:00|6715.4|6700.4|6712.2|6697.2|6715.4|6700.4|6711.9|6696.9|75
1748410500000|2025-05-28 05:35:00|6712.5|6697.5|6707.8|6692.8|6712.6|6697.6|6707.6|6692.6|64
1748410800000|2025-05-28 05:40:00|6707.6|6692.6|6708.1|6693.1|6709.1|6694.1|6707.6|6692.6|20
1748411100000|2025-05-28 05:45:00|6707.8|6692.8|6706.5|6691.5|6708.8|6693.8|6705.8|6690.8|25
1748411400000|2025-05-28 05:50:00|6707|6692|6712.2|6697.2|6712.2|6697.2|6707|6692|22
1748411700000|2025-05-28 05:55:00|6711.9|6696.9|6704.6|6689.6|6711.9|6696.9|6702.9|6687.9|71
1748412000000|2025-05-28 06:00:00|6704.4|6689.4|6700.1|6685.1|6704.6|6689.6|6699.1|6684.1|66
1748412300000|2025-05-28 06:05:00|6700.5|6685.5|6700.8|6685.8|6705.6|6690.6|6700|6685|94
1748412600000|2025-05-28 06:10:00|6701.1|6686.1|6702.6|6687.6|6703.2|6688.2|6700.6|6685.6|33
1748412900000|2025-05-28 06:15:00|6702.2|6687.2|6702.2|6687.2|6702.9|6687.9|6699.6|6684.6|56
1748413200000|2025-05-28 06:20:00|6702.7|6687.7|6702.1|6687.1|6702.7|6687.7|6701.2|6686.2|27
1748413500000|2025-05-28 06:25:00|6701.9|6686.9|6697.7|6682.7|6702.8|6687.8|6697.7|6682.7|32
1748413800000|2025-05-28 06:30:00|6699.1|6684.1|6699.5|6684.5|6700.8|6685.8|6699.1|6684.1|48
1748414100000|2025-05-28 06:35:00|6699.8|6684.8|6697.4|6682.4|6701.7|6686.7|6697.4|6682.4|31
1748414400000|2025-05-28 06:40:00|6698.1|6683.1|6695|6680|6698.1|6683.1|6694.6|6679.6|47
1748414700000|2025-05-28 06:45:00|6694.6|6679.6|6700.4|6685.4|6700.9|6685.9|6694.6|6679.6|63
1748415000000|2025-05-28 06:50:00|6701|6686|6703.6|6688.6|6704.1|6689.1|6701|6686|14
1748415300000|2025-05-28 06:55:00|6703.9|6688.9|6704.9|6689.9|6705.3|6690.3|6701.6|6686.6|16
1748415600000|2025-05-28 07:00:00|6704.6|6689.6|6703.9|6688.9|6707.6|6692.6|6703.9|6688.9|25
1748415900000|2025-05-28 07:05:00|6703.7|6688.7|6704.3|6689.3|6704.5|6689.5|6702.4|6687.4|23
1748416200000|2025-05-28 07:10:00|6704.1|6689.1|6703.4|6688.4|6704.1|6689.1|6702.1|6687.1|13
1748416500000|2025-05-28 07:15:00|6703.1|6688.1|6702.3|6687.3|6704.6|6689.6|6702.1|6687.1|60
1748416800000|2025-05-28 07:20:00|6702.1|6687.1|6701.9|6686.9|6702.9|6687.9|6700.8|6685.8|24
1748417100000|2025-05-28 07:25:00|6701.3|6686.3|6701.1|6686.1|6702.7|6687.7|6701.1|6686.1|49
1748417400000|2025-05-28 07:30:00|6700.5|6685.5|6699.1|6684.1|6700.8|6685.8|6697.1|6682.1|30
1748417700000|2025-05-28 07:35:00|6698.6|6683.6|6700.6|6685.6|6701.3|6686.3|6698.1|6683.1|33
1748418000000|2025-05-28 07:40:00|6700.3|6685.3|6703.1|6688.1|6703.1|6688.1|6700.1|6685.1|20
1748418300000|2025-05-28 07:45:00|6702.8|6687.8|6700.8|6685.8|6702.8|6687.8|6700.2|6685.2|12
1748418600000|2025-05-28 07:50:00|6701.2|6686.2|6703.1|6688.1|6703.1|6688.1|6700.2|6685.2|46
1748418900000|2025-05-28 07:55:00|6702.6|6687.6|6703.6|6688.6|6703.6|6688.6|6700.8|6685.8|39
1748419200000|2025-05-28 08:00:00|6703.9|6688.9|6703.1|6688.1|6706.3|6691.3|6702.6|6687.6|41
1748419500000|2025-05-28 08:05:00|6703.5|6688.5|6705.8|6690.8|6705.8|6690.8|6703.5|6688.5|47
1748419800000|2025-05-28 08:10:00|6705.7|6690.7|6703.7|6688.7|6705.7|6690.7|6703.7|6688.7|17
1748420100000|2025-05-28 08:15:00|6704.9|6689.9|6705.4|6690.4|6706.9|6691.9|6701.6|6686.6|73
1748420400000|2025-05-28 08:20:00|6705.1|6690.1|6702.5|6687.5|6705.1|6690.1|6701.8|6686.8|24
1748420700000|2025-05-28 08:25:00|6701.8|6686.8|6700|6685|6701.8|6686.8|6699.4|6684.4|16
1748421000000|2025-05-28 08:30:00|6700.1|6685.1|6700.1|6685.1|6700.1|6685.1|6700.1|6685.1|18
1748421300000|2025-05-28 08:35:00|6701.1|6686.1|6700.1|6685.1|6701.1|6686.1|6699.7|6684.7|23
1748421600000|2025-05-28 08:40:00|6701.3|6686.3|6699.8|6684.8|6701.3|6686.3|6699.8|6684.8|25
1748421900000|2025-05-28 08:45:00|6700.1|6685.1|6697.9|6682.9|6700.1|6685.1|6697.5|6682.5|20
1748422200000|2025-05-28 08:50:00|6699.1|6684.1|6697.9|6682.9|6699.1|6684.1|6697.9|6682.9|15
1748422500000|2025-05-28 08:55:00|6697.7|6682.7|6697.9|6682.9|6699.1|6684.1|6697.1|6682.1|43
1748422800000|2025-05-28 09:00:00|6697.4|6682.4|6699|6684|6699.1|6684.1|6696.6|6681.6|47
1748423100000|2025-05-28 09:05:00|6699.1|6684.1|6699|6684|6700|6685|6699|6684|11
1748423400000|2025-05-28 09:10:00|6699.2|6684.2|6698.2|6683.2|6699.2|6684.2|6698.2|6683.2|7
1748423700000|2025-05-28 09:15:00|6698.5|6683.5|6697|6682|6699.4|6684.4|6697|6682|22
1748424000000|2025-05-28 09:20:00|6697.2|6682.2|6697|6682|6697.2|6682.2|6697|6682|7
1748424300000|2025-05-28 09:25:00|6696.7|6681.7|6696.9|6681.9|6698.2|6683.2|6696.7|6681.7|19
1748424600000|2025-05-28 09:30:00|6696.7|6681.7|6697.9|6682.9|6699.4|6684.4|6696.7|6681.7|57
1748424900000|2025-05-28 09:35:00|6697.6|6682.6|6696.3|6681.3|6698.6|6683.6|6696.3|6681.3|26
1748425200000|2025-05-28 09:40:00|6697.4|6682.4|6696.5|6681.5|6697.4|6682.4|6696.5|6681.5|20
1748425500000|2025-05-28 09:45:00|6696.8|6681.8|6699.3|6684.3|6699.7|6684.7|6696.8|6681.8|31
1748425800000|2025-05-28 09:50:00|6700|6685|6692.7|6677.7|6700.5|6685.5|6690|6675|66
1748426100000|2025-05-28 09:55:00|6692.9|6677.9|6692|6677|6692.9|6677.9|6690.7|6675.7|41
1748426400000|2025-05-28 10:00:00|6692.3|6677.3|6693.3|6678.3|6693.3|6678.3|6691.7|6676.7|68
1748426700000|2025-05-28 10:05:00|6692.7|6677.7|6691.3|6676.3|6694|6679|6691|6676|50
1748427000000|2025-05-28 10:10:00|6691|6676|6692|6677|6692.4|6677.4|6691|6676|17
1748427300000|2025-05-28 10:15:00|6692.1|6677.1|6691.4|6676.4|6693.4|6678.4|6691.1|6676.1|30
1748427600000|2025-05-28 10:20:00|6691.7|6676.7|6692.2|6677.2|6694.2|6679.2|6691.4|6676.4|47
1748427900000|2025-05-28 10:25:00|6693.1|6678.1|6692.6|6677.6|6693.6|6678.6|6692.2|6677.2|20
1748428200000|2025-05-28 10:30:00|6693.8|6678.8|6693.4|6678.4|6695|6680|6692.4|6677.4|130
1748428500000|2025-05-28 10:35:00|6693.7|6678.7|6695.2|6680.2|6696|6681|6693.4|6678.4|8
1748428800000|2025-05-28 10:40:00|6695.7|6680.7|6699.7|6684.7|6700|6685|6694.5|6679.5|87
1748429100000|2025-05-28 10:45:00|6700|6685|6694|6679|6700.2|6685.2|6694|6679|19
1748429400000|2025-05-28 10:50:00|6694.2|6679.2|6694.2|6679.2|6697|6682|6693.5|6678.5|29
1748429700000|2025-05-28 10:55:00|6693.7|6678.7|6693.1|6678.1|6693.7|6678.7|6693.1|6678.1|9
1748430000000|2025-05-28 11:00:00|6694.1|6679.1|6693.2|6678.2|6695.2|6680.2|6692.7|6677.7|17
1748430300000|2025-05-28 11:05:00|6693.3|6678.3|6696.3|6681.3|6696.3|6681.3|6693.3|6678.3|41
1748430600000|2025-05-28 11:10:00|6696|6681|6696.9|6681.9|6696.9|6681.9|6695.6|6680.6|2
1748430900000|2025-05-28 11:15:00|6696.1|6681.1|6695|6680|6696.7|6681.7|6694.2|6679.2|37
1748431200000|2025-05-28 11:20:00|6695.5|6680.5|6702.5|6687.5|6702.5|6687.5|6695.3|6680.3|48
1748431500000|2025-05-28 11:25:00|6702|6687|6696.2|6681.2|6702|6687|6696.1|6681.1|14
1748431800000|2025-05-28 11:30:00|6696.3|6681.3|6696.4|6681.4|6697.3|6682.3|6696.2|6681.2|17
1748432100000|2025-05-28 11:35:00|6696.5|6681.5|6696.4|6681.4|6697.2|6682.2|6696|6681|15
1748432400000|2025-05-28 11:40:00|6696.7|6681.7|6696.7|6681.7|6697.2|6682.2|6696.4|6681.4|11
1748432700000|2025-05-28 11:45:00|6696.4|6681.4|6695.9|6680.9|6697.4|6682.4|6695.4|6680.4|10
1748433000000|2025-05-28 11:50:00|6697.2|6682.2|6697.4|6682.4|6697.9|6682.9|6695.7|6680.7|20
1748433300000|2025-05-28 11:55:00|6697.2|6682.2|6691.6|6676.6|6697.2|6682.2|6691.2|6676.2|71
1748433600000|2025-05-28 12:00:00|6691.1|6676.1|6681.3|6666.3|6691.1|6676.1|6680.3|6665.3|541
1748433900000|2025-05-28 12:05:00|6681.6|6666.6|6685.8|6670.8|6689|6674|6680.4|6665.4|215
1748434200000|2025-05-28 12:10:00|6685.3|6670.3|6684.5|6669.5|6686.1|6671.1|6683.4|6668.4|94
1748434500000|2025-05-28 12:15:00|6684.3|6669.3|6683.1|6668.1|6685.5|6670.5|6682.1|6667.1|101
1748434800000|2025-05-28 12:20:00|6683.6|6668.6|6682.2|6667.2|6683.8|6668.8|6682.2|6667.2|87
1748435100000|2025-05-28 12:25:00|6681.5|6666.5|6681.2|6666.2|6684.2|6669.2|6681.2|6666.2|63
1748435400000|2025-05-28 12:30:00|6681.5|6666.5|6682.2|6667.2|6686.4|6671.4|6680.9|6665.9|140
1748435700000|2025-05-28 12:35:00|6682.5|6667.5|6685.7|6670.7|6687.8|6672.8|6682.2|6667.2|142
1748436000000|2025-05-28 12:40:00|6686.5|6671.5|6700.4|6685.4|6701.2|6686.2|6685.9|6670.9|136
1748436300000|2025-05-28 12:45:00|6699.8|6684.8|6698|6683|6701.4|6686.4|6696.9|6681.9|52
1748436600000|2025-05-28 12:50:00|6698.3|6683.3|6702.4|6687.4|6704.4|6689.4|6698.3|6683.3|54
1748436900000|2025-05-28 12:55:00|6702.7|6687.7|6702.9|6687.9|6703.1|6688.1|6700.1|6685.1|55
1748437200000|2025-05-28 13:00:00|6703.1|6688.1|6702.8|6687.8|6706.8|6691.8|6697.8|6682.8|101
1748437500000|2025-05-28 13:05:00|6702.4|6687.4|6714|6699|6714|6699|6701.3|6686.3|107
1748437800000|2025-05-28 13:10:00|6715.2|6700.2|6721.1|6706.1|6724.1|6709.1|6714.1|6699.1|240
1748438100000|2025-05-28 13:15:00|6720.6|6705.6|6719.9|6704.9|6723|6708|6716.2|6701.2|86
1748438400000|2025-05-28 13:20:00|6720.5|6705.5|6725.9|6710.9|6726.3|6711.3|6718.6|6703.6|45
1748438700000|2025-05-28 13:25:00|6725.6|6710.6|6722|6707|6728.8|6713.8|6721.3|6706.3|83
1748439000000|2025-05-28 13:30:00|6721.8|6706.8|6719.9|6704.9|6722|6707|6716.4|6701.4|98
1748439300000|2025-05-28 13:35:00|6720.5|6705.5|6722.7|6707.7|6725.3|6710.3|6720.5|6705.5|127
1748439600000|2025-05-28 13:40:00|6722.4|6707.4|6720.2|6705.2|6722.9|6707.9|6717.5|6702.5|90
1748439900000|2025-05-28 13:45:00|6721|6706|6720|6705|6722.6|6707.6|6719.4|6704.4|108
1748440200000|2025-05-28 13:50:00|6720.7|6705.7|6716.2|6701.2|6722|6707|6714.7|6699.7|130
1748440500000|2025-05-28 13:55:00|6715.7|6700.7|6712|6697|6717.2|6702.2|6712|6697|136
1748440800000|2025-05-28 14:00:00|6711.7|6696.7|6709.9|6694.9|6714.7|6699.7|6708.7|6693.7|97
1748441100000|2025-05-28 14:05:00|6709.7|6694.7|6708.2|6693.2|6710.5|6695.5|6706.5|6691.5|264
1748441400000|2025-05-28 14:10:00|6707.8|6692.8|6705.7|6690.7|6708.5|6693.5|6704|6689|113
1748441700000|2025-05-28 14:15:00|6706.3|6691.3|6706|6691|6708|6693|6705|6690|51
1748442000000|2025-05-28 14:20:00|6706.5|6691.5|6706.8|6691.8|6707.2|6692.2|6704|6689|81
1748442300000|2025-05-28 14:25:00|6706.5|6691.5|6699.4|6684.4|6706.8|6691.8|6697.9|6682.9|159
1748442600000|2025-05-28 14:30:00|6697.6|6682.6|6694.9|6679.9|6697.6|6682.6|6691.6|6676.6|129
1748442900000|2025-05-28 14:35:00|6694.6|6679.6|6693.5|6678.5|6698.6|6683.6|6692|6677|128
1748443200000|2025-05-28 14:40:00|6693.2|6678.2|6687.8|6672.8|6693.2|6678.2|6687.1|6672.1|174
1748443500000|2025-05-28 14:45:00|6687.4|6672.4|6685.8|6670.8|6688.8|6673.8|6685.5|6670.5|171
1748443800000|2025-05-28 14:50:00|6686.8|6671.8|6684|6669|6687.8|6672.8|6683.5|6668.5|204
1748444100000|2025-05-28 14:55:00|6684.2|6669.2|6688.3|6673.3|6690.1|6675.1|6682.5|6667.5|164
1748444400000|2025-05-28 15:00:00|6687.9|6672.9|6688|6673|6692.3|6677.3|6687.1|6672.1|223
1748444700000|2025-05-28 15:05:00|6688.4|6673.4|6691.7|6676.7|6692.3|6677.3|6688.4|6673.4|219
1748445000000|2025-05-28 15:10:00|6691.4|6676.4|6689.7|6674.7|6693|6678|6689.7|6674.7|165
1748445300000|2025-05-28 15:15:00|6690.2|6675.2|6691.2|6676.2|6692|6677|6687.7|6672.7|159
1748445600000|2025-05-28 15:20:00|6691|6676|6688.7|6673.7|6691.8|6676.8|6688.7|6673.7|178
1748445900000|2025-05-28 15:25:00|6689.1|6674.1|6690.3|6675.3|6690.5|6675.5|6686.1|6671.1|178
1748446200000|2025-05-28 15:30:00|6690.5|6675.5|6687.4|6672.4|6690.5|6675.5|6687.1|6672.1|97
1748446500000|2025-05-28 15:35:00|6687.6|6672.6|6690.5|6675.5|6691.1|6676.1|6687.6|6672.6|147
1748446800000|2025-05-28 15:40:00|6691|6676|6696.2|6681.2|6699.9|6684.9|6690.5|6675.5|92
1748447100000|2025-05-28 15:45:00|6697.1|6682.1|6702|6687|6702.3|6687.3|6697.1|6682.1|116
1748447400000|2025-05-28 15:50:00|6702.7|6687.7|6701.9|6686.9|6702.7|6687.7|6697.5|6682.5|131
1748447700000|2025-05-28 15:55:00|6701.7|6686.7|6704.9|6689.9|6706.9|6691.9|6701.4|6686.4|90
1748448000000|2025-05-28 16:00:00|6705.4|6690.4|6715.3|6700.3|6716.3|6701.3|6702.4|6687.4|255
1748448300000|2025-05-28 16:05:00|6715.6|6700.6|6710.4|6695.4|6715.6|6700.6|6707.5|6692.5|127
1748448600000|2025-05-28 16:10:00|6710.2|6695.2|6709|6694|6713.2|6698.2|6709|6694|44
1748448900000|2025-05-28 16:15:00|6708.7|6693.7|6715.5|6700.5|6717.5|6702.5|6708.4|6693.4|80
1748449200000|2025-05-28 16:20:00|6714.8|6699.8|6716.4|6701.4|6717.4|6702.4|6712|6697|58
1748449500000|2025-05-28 16:25:00|6717.2|6702.2|6717.7|6702.7|6720.4|6705.4|6714.1|6699.1|192
1748449800000|2025-05-28 16:30:00|6718|6703|6722.8|6707.8|6724.2|6709.2|6717.8|6702.8|166
1748450100000|2025-05-28 16:35:00|6722.5|6707.5|6724.3|6709.3|6725.6|6710.6|6722|6707|94
1748450400000|2025-05-28 16:40:00|6724.6|6709.6|6722.3|6707.3|6724.6|6709.6|6719|6704|154
1748450700000|2025-05-28 16:45:00|6722.6|6707.6|6721.4|6706.4|6725.3|6710.3|6720.2|6705.2|190
1748451000000|2025-05-28 16:50:00|6721.7|6706.7|6722.4|6707.4|6724.5|6709.5|6720.9|6705.9|305
1748451300000|2025-05-28 16:55:00|6722.2|6707.2|6719.3|6704.3|6723.7|6708.7|6718.5|6703.5|220
1748451600000|2025-05-28 17:00:00|6718.5|6703.5|6721.3|6706.3|6726.4|6711.4|6718.5|6703.5|165
1748451900000|2025-05-28 17:05:00|6721.9|6706.9|6724.7|6709.7|6726.4|6711.4|6721.9|6706.9|129
1748452200000|2025-05-28 17:10:00|6724|6709|6725.9|6710.9|6727.4|6712.4|6722.5|6707.5|71
1748452500000|2025-05-28 17:15:00|6726.1|6711.1|6726.3|6711.3|6727.3|6712.3|6725.2|6710.2|257
1748452800000|2025-05-28 17:20:00|6726.9|6711.9|6728.3|6713.3|6728.3|6713.3|6726.3|6711.3|68
1748453100000|2025-05-28 17:25:00|6728.6|6713.6|6729.8|6714.8|6731.2|6716.2|6726.1|6711.1|98
1748453400000|2025-05-28 17:30:00|6729.5|6714.5|6730.2|6715.2|6731.5|6716.5|6725.8|6710.8|171
1748453700000|2025-05-28 17:35:00|6730.5|6715.5|6732.6|6717.6|6735.1|6720.1|6730.5|6715.5|109
1748454000000|2025-05-28 17:40:00|6732.9|6717.9|6733.3|6718.3|6736.4|6721.4|6731.7|6716.7|253
1748454300000|2025-05-28 17:45:00|6733.4|6718.4|6735.1|6720.1|6736.3|6721.3|6732.9|6717.9|124
1748454600000|2025-05-28 17:50:00|6734.8|6719.8|6738.2|6723.2|6738.7|6723.7|6734.8|6719.8|121
1748454900000|2025-05-28 17:55:00|6737.7|6722.7|6738.9|6723.9|6741.2|6726.2|6737.2|6722.2|184
1748455200000|2025-05-28 18:00:00|6738.6|6723.6|6736.3|6721.3|6738.6|6723.6|6730.6|6715.6|179
1748455500000|2025-05-28 18:05:00|6736.6|6721.6|6722.3|6707.3|6737.2|6722.2|6721.3|6706.3|287
1748455800000|2025-05-28 18:10:00|6722|6707|6716.1|6701.1|6722.8|6707.8|6713.3|6698.3|1143
1748456100000|2025-05-28 18:15:00|6715.9|6700.9|6713.8|6698.8|6719.1|6704.1|6709.4|6694.4|242
1748480400000|2025-05-29 01:00:00|6730.5|6715.5|6738.6|6723.6|6741.7|6726.7|6730.5|6715.5|134
1748480700000|2025-05-29 01:05:00|6738.4|6723.4|6737.5|6722.5|6740.5|6725.5|6736.2|6721.2|71
1748481000000|2025-05-29 01:10:00|6737.4|6722.4|6739.2|6724.2|6739.7|6724.7|6736.5|6721.5|5
1748481300000|2025-05-29 01:15:00|6738.2|6723.2|6736.3|6721.3|6739.6|6724.6|6735.9|6720.9|14
1748481600000|2025-05-29 01:20:00|6731.1|6716.1|6734.8|6719.8|6737.6|6722.6|6731.1|6716.1|16
1748481900000|2025-05-29 01:25:00|6734.3|6719.3|6737.6|6722.6|6737.6|6722.6|6734.3|6719.3|2
1748482200000|2025-05-29 01:30:00|6738.6|6723.6|6736.6|6721.6|6738.6|6723.6|6735.3|6720.3|4
1748482500000|2025-05-29 01:35:00|6736.4|6721.4|6741.6|6726.6|6742.1|6727.1|6736.1|6721.1|7
1748482800000|2025-05-29 01:40:00|6741.3|6726.3|6741.7|6726.7|6742.5|6727.5|6740.5|6725.5|40
1748483100000|2025-05-29 01:45:00|6742.3|6727.3|6742.8|6727.8|6743.1|6728.1|6740.7|6725.7|13
1748483400000|2025-05-29 01:50:00|6743.1|6728.1|6755.9|6740.9|6757|6742|6742.8|6727.8|221
1748483700000|2025-05-29 01:55:00|6754.5|6739.5|6758.3|6743.3|6761.2|6746.2|6754.3|6739.3|25
1748484000000|2025-05-29 02:00:00|6759.7|6744.7|6758.5|6743.5|6760.5|6745.5|6756.8|6741.8|8
1748484300000|2025-05-29 02:05:00|6758|6743|6757.9|6742.9|6761.2|6746.2|6756.5|6741.5|37
1748484600000|2025-05-29 02:10:00|6758.1|6743.1|6760.1|6745.1|6760.9|6745.9|6756.7|6741.7|35
1748484900000|2025-05-29 02:15:00|6759.7|6744.7|6756.9|6741.9|6760.2|6745.2|6754.9|6739.9|50
1748485200000|2025-05-29 02:20:00|6757.1|6742.1|6758.4|6743.4|6759.6|6744.6|6756.6|6741.6|4
1748485500000|2025-05-29 02:25:00|6758.1|6743.1|6759.1|6744.1|6759.1|6744.1|6757.4|6742.4|4
1748485800000|2025-05-29 02:30:00|6758.9|6743.9|6755.6|6740.6|6759.1|6744.1|6754.4|6739.4|8
1748486100000|2025-05-29 02:35:00|6754.8|6739.8|6755|6740|6755.6|6740.6|6753.8|6738.8|2
1748486400000|2025-05-29 02:40:00|6754.8|6739.8|6759.3|6744.3|6759.8|6744.8|6754.6|6739.6|3
1748486700000|2025-05-29 02:45:00|6759.8|6744.8|6759.8|6744.8|6760.2|6745.2|6758.8|6743.8|6
1748487000000|2025-05-29 02:50:00|6759.7|6744.7|6758|6743|6759.8|6744.8|6757.4|6742.4|2
1748487300000|2025-05-29 02:55:00|6757.4|6742.4|6758.4|6743.4|6758.9|6743.9|6756|6741|2
1748487600000|2025-05-29 03:00:00|6759.7|6744.7|6758.1|6743.1|6759.7|6744.7|6757.7|6742.7|8
1748487900000|2025-05-29 03:05:00|6757.4|6742.4|6752.9|6737.9|6757.4|6742.4|6752.9|6737.9|6
1748488200000|2025-05-29 03:10:00|6753.1|6738.1|6756.4|6741.4|6757.1|6742.1|6753.1|6738.1|5
1748488500000|2025-05-29 03:15:00|6757.1|6742.1|6755.4|6740.4|6757.1|6742.1|6754.6|6739.6|3
1748488800000|2025-05-29 03:20:00|6755.1|6740.1|6751.1|6736.1|6755.4|6740.4|6751.1|6736.1|3
1748489100000|2025-05-29 03:25:00|6751.3|6736.3|6752.5|6737.5|6753.1|6738.1|6750.6|6735.6|5
1748489400000|2025-05-29 03:30:00|6753.2|6738.2|6754.2|6739.2|6754.2|6739.2|6752.2|6737.2|2
1748489700000|2025-05-29 03:35:00|6754.5|6739.5|6752.2|6737.2|6755.7|6740.7|6752|6737|5
1748490000000|2025-05-29 03:40:00|6752|6737|6753.7|6738.7|6754.2|6739.2|6752|6737|1
1748490300000|2025-05-29 03:45:00|6753.3|6738.3|6752|6737|6753.5|6738.5|6752|6737|0
1748490600000|2025-05-29 03:50:00|6751.9|6736.9|6754.5|6739.5|6756.5|6741.5|6751|6736|49
1748490900000|2025-05-29 03:55:00|6754.2|6739.2|6752.9|6737.9|6754.6|6739.6|6752.9|6737.9|10
1748491200000|2025-05-29 04:00:00|6753.4|6738.4|6754.9|6739.9|6755.7|6740.7|6752.9|6737.9|4
1748491500000|2025-05-29 04:05:00|6753.6|6738.6|6752.9|6737.9|6753.6|6738.6|6752.9|6737.9|3
1748491800000|2025-05-29 04:10:00|6753.7|6738.7|6754.9|6739.9|6754.9|6739.9|6753.7|6738.7|3
1748492100000|2025-05-29 04:15:00|6755.9|6740.9|6756.3|6741.3|6756.6|6741.6|6754.6|6739.6|5
1748492400000|2025-05-29 04:20:00|6756|6741|6756.1|6741.1|6756.6|6741.6|6756|6741|1
1748492700000|2025-05-29 04:25:00|6755.6|6740.6|6756.1|6741.1|6756.1|6741.1|6754.6|6739.6|0
1748493000000|2025-05-29 04:30:00|6756.2|6741.2|6756.2|6741.2|6757|6742|6756.2|6741.2|1
1748493300000|2025-05-29 04:35:00|6755.8|6740.8|6755.6|6740.6|6756.2|6741.2|6755.2|6740.2|6
1748493600000|2025-05-29 04:40:00|6755.3|6740.3|6757.7|6742.7|6757.7|6742.7|6755.3|6740.3|4
1748493900000|2025-05-29 04:45:00|6758.2|6743.2|6759|6744|6759.5|6744.5|6758.2|6743.2|2
1748494200000|2025-05-29 04:50:00|6759.4|6744.4|6761|6746|6761.2|6746.2|6759.4|6744.4|5
1748494500000|2025-05-29 04:55:00|6760.7|6745.7|6761.1|6746.1|6761.1|6746.1|6760.5|6745.5|6
1748494800000|2025-05-29 05:00:00|6760.7|6745.7|6762|6747|6762|6747|6759.4|6744.4|15
1748495100000|2025-05-29 05:05:00|6761.7|6746.7|6762.5|6747.5|6762.5|6747.5|6761.2|6746.2|8
1748495400000|2025-05-29 05:10:00|6762|6747|6762.6|6747.6|6762.6|6747.6|6761.1|6746.1|6
1748495700000|2025-05-29 05:15:00|6761.2|6746.2|6761.9|6746.9|6762.6|6747.6|6759.9|6744.9|9
1748496000000|2025-05-29 05:20:00|6761.4|6746.4|6759.4|6744.4|6761.9|6746.9|6759.3|6744.3|9
1748496300000|2025-05-29 05:25:00|6758.9|6743.9|6760.4|6745.4|6760.6|6745.6|6758.4|6743.4|6
1748496600000|2025-05-29 05:30:00|6760.6|6745.6|6762.6|6747.6|6762.6|6747.6|6760.1|6745.1|16
1748496900000|2025-05-29 05:35:00|6762.3|6747.3|6761|6746|6762.6|6747.6|6760.6|6745.6|20
1748497200000|2025-05-29 05:40:00|6760.6|6745.6|6762.5|6747.5|6763.8|6748.8|6759.3|6744.3|9
1748497500000|2025-05-29 05:45:00|6762.3|6747.3|6763|6748|6763.2|6748.2|6762|6747|9
1748497800000|2025-05-29 05:50:00|6762.2|6747.2|6761.5|6746.5|6763.3|6748.3|6761|6746|10
1748498100000|2025-05-29 05:55:00|6761.2|6746.2|6762.5|6747.5|6763|6748|6760.5|6745.5|9
1748498400000|2025-05-29 06:00:00|6761.9|6746.9|6756.9|6741.9|6763.3|6748.3|6755.7|6740.7|28
1748498700000|2025-05-29 06:05:00|6756.7|6741.7|6752|6737|6756.7|6741.7|6749.3|6734.3|16
1748499000000|2025-05-29 06:10:00|6751.6|6736.6|6755.1|6740.1|6755.6|6740.6|6751.6|6736.6|1
1748499300000|2025-05-29 06:15:00|6754.8|6739.8|6750.7|6735.7|6755.5|6740.5|6749.7|6734.7|28
1748499600000|2025-05-29 06:20:00|6751|6736|6753.5|6738.5|6755|6740|6751|6736|13
1748499900000|2025-05-29 06:25:00|6753.7|6738.7|6754.8|6739.8|6754.8|6739.8|6750.7|6735.7|10
1748500200000|2025-05-29 06:30:00|6755.7|6740.7|6758.2|6743.2|6760.2|6745.2|6754.8|6739.8|28
1748500500000|2025-05-29 06:35:00|6758.3|6743.3|6757.5|6742.5|6759.7|6744.7|6754.4|6739.4|12
1748500800000|2025-05-29 06:40:00|6757.9|6742.9|6753.2|6738.2|6757.9|6742.9|6752.2|6737.2|5
1748501100000|2025-05-29 06:45:00|6753.8|6738.8|6750.7|6735.7|6754.8|6739.8|6750.7|6735.7|6
1748501400000|2025-05-29 06:50:00|6751|6736|6751.2|6736.2|6752.2|6737.2|6750.7|6735.7|10
1748501700000|2025-05-29 06:55:00|6750.7|6735.7|6751.5|6736.5|6753.8|6738.8|6750.7|6735.7|13
1748502000000|2025-05-29 07:00:00|6752.1|6737.1|6750.9|6735.9|6752.7|6737.7|6750.4|6735.4|14
1748502300000|2025-05-29 07:05:00|6751.2|6736.2|6750.4|6735.4|6751.2|6736.2|6749.4|6734.4|7
1748502600000|2025-05-29 07:10:00|6750.6|6735.6|6750.6|6735.6|6751.6|6736.6|6750.6|6735.6|11
1748502900000|2025-05-29 07:15:00|6750.3|6735.3|6750.8|6735.8|6751|6736|6749.8|6734.8|3
1748503200000|2025-05-29 07:20:00|6751|6736|6750.6|6735.6|6751|6736|6748.8|6733.8|7
1748503500000|2025-05-29 07:25:00|6751.6|6736.6|6750.7|6735.7|6751.6|6736.6|6750.5|6735.5|14
1748503800000|2025-05-29 07:30:00|6750.3|6735.3|6750.5|6735.5|6750.5|6735.5|6748.3|6733.3|13
1748504100000|2025-05-29 07:35:00|6750.8|6735.8|6753.2|6738.2|6753.7|6738.7|6750.8|6735.8|26
1748504400000|2025-05-29 07:40:00|6753.5|6738.5|6754|6739|6757|6742|6752.8|6737.8|14
1748504700000|2025-05-29 07:45:00|6755.4|6740.4|6757.7|6742.7|6758.1|6743.1|6755.2|6740.2|11
1748505000000|2025-05-29 07:50:00|6757.5|6742.5|6755.2|6740.2|6758.4|6743.4|6754.7|6739.7|14
1748505300000|2025-05-29 07:55:00|6755.1|6740.1|6754.9|6739.9|6756.2|6741.2|6754.1|6739.1|5
1748505600000|2025-05-29 08:00:00|6755.1|6740.1|6754.1|6739.1|6757.7|6742.7|6754.1|6739.1|11
1748505900000|2025-05-29 08:05:00|6753.9|6738.9|6752.4|6737.4|6753.9|6738.9|6749.6|6734.6|7
1748506200000|2025-05-29 08:10:00|6751.6|6736.6|6753|6738|6754.8|6739.8|6751.6|6736.6|9
1748506500000|2025-05-29 08:15:00|6753.2|6738.2|6753|6738|6753.7|6738.7|6752.5|6737.5|4
1748506800000|2025-05-29 08:20:00|6753.2|6738.2|6754|6739|6754.7|6739.7|6753.2|6738.2|3
1748507100000|2025-05-29 08:25:00|6754.6|6739.6|6753.7|6738.7|6755.2|6740.2|6752.2|6737.2|5
1748507400000|2025-05-29 08:30:00|6755.2|6740.2|6752.7|6737.7|6757.2|6742.2|6752.5|6737.5|28
1748507700000|2025-05-29 08:35:00|6752.9|6737.9|6753.2|6738.2|6755|6740|6751.9|6736.9|7
1748508000000|2025-05-29 08:40:00|6753.1|6738.1|6753.7|6738.7|6753.7|6738.7|6753.1|6738.1|2
1748508300000|2025-05-29 08:45:00|6753.1|6738.1|6752.1|6737.1|6753.1|6738.1|6749.6|6734.6|11
1748508600000|2025-05-29 08:50:00|6750.3|6735.3|6751.3|6736.3|6751.6|6736.6|6749.1|6734.1|21
1748508900000|2025-05-29 08:55:00|6750.6|6735.6|6744.6|6729.6|6750.6|6735.6|6744.6|6729.6|21
1748509200000|2025-05-29 09:00:00|6744.9|6729.9|6739.1|6724.1|6744.9|6729.9|6738.6|6723.6|43
1748509500000|2025-05-29 09:05:00|6738.4|6723.4|6739.1|6724.1|6739.8|6724.8|6737.1|6722.1|14
1748509800000|2025-05-29 09:10:00|6739.5|6724.5|6742.5|6727.5|6743.8|6728.8|6739.5|6724.5|7
1748510100000|2025-05-29 09:15:00|6742.3|6727.3|6742.2|6727.2|6742.7|6727.7|6739|6724|13
1748510400000|2025-05-29 09:20:00|6742|6727|6743.9|6728.9|6743.9|6728.9|6739.5|6724.5|9
1748510700000|2025-05-29 09:25:00|6743.7|6728.7|6743.3|6728.3|6745.4|6730.4|6743.3|6728.3|13
1748511000000|2025-05-29 09:30:00|6743|6728|6740|6725|6744.2|6729.2|6736|6721|39
1748511300000|2025-05-29 09:35:00|6740.8|6725.8|6746.3|6731.3|6746.6|6731.6|6739.7|6724.7|127
1748511600000|2025-05-29 09:40:00|6746.1|6731.1|6745.6|6730.6|6746.1|6731.1|6743.2|6728.2|19
1748511900000|2025-05-29 09:45:00|6747.1|6732.1|6746.8|6731.8|6747.1|6732.1|6745.6|6730.6|19
1748512200000|2025-05-29 09:50:00|6746.1|6731.1|6748|6733|6750.8|6735.8|6745.5|6730.5|324
1748512500000|2025-05-29 09:55:00|6746.7|6731.7|6750.9|6735.9|6751.5|6736.5|6746.7|6731.7|22
1748512800000|2025-05-29 10:00:00|6750.4|6735.4|6743.5|6728.5|6750.4|6735.4|6743.5|6728.5|11
1748513100000|2025-05-29 10:05:00|6742.9|6727.9|6743.2|6728.2|6745|6730|6740.1|6725.1|16
1748513400000|2025-05-29 10:10:00|6743.4|6728.4|6743.2|6728.2|6744.3|6729.3|6741|6726|10
1748513700000|2025-05-29 10:15:00|6742|6727|6742|6727|6742.8|6727.8|6740|6725|11
1748514000000|2025-05-29 10:20:00|6741.9|6726.9|6744.2|6729.2|6744.7|6729.7|6741.9|6726.9|4
1748514300000|2025-05-29 10:25:00|6743.9|6728.9|6743.6|6728.6|6744.1|6729.1|6740.9|6725.9|16
1748514600000|2025-05-29 10:30:00|6743.9|6728.9|6734|6719|6744.2|6729.2|6733.1|6718.1|79
1748514900000|2025-05-29 10:35:00|6733.8|6718.8|6725.9|6710.9|6735|6720|6725.9|6710.9|116
1748515200000|2025-05-29 10:40:00|6726.1|6711.1|6728.1|6713.1|6730|6715|6726.1|6711.1|29
1748515500000|2025-05-29 10:45:00|6728.8|6713.8|6727.2|6712.2|6731|6716|6726.6|6711.6|5
1748515800000|2025-05-29 10:50:00|6726.5|6711.5|6727.5|6712.5|6728.2|6713.2|6726.2|6711.2|12
1748516100000|2025-05-29 10:55:00|6727.2|6712.2|6731.5|6716.5|6732.4|6717.4|6725.7|6710.7|20
1748516400000|2025-05-29 11:00:00|6732.2|6717.2|6733|6718|6734.2|6719.2|6731.5|6716.5|19
1748516700000|2025-05-29 11:05:00|6733.2|6718.2|6729.7|6714.7|6733.2|6718.2|6729.2|6714.2|9
1748517000000|2025-05-29 11:10:00|6729|6714|6725|6710|6729|6714|6724|6709|18
1748517300000|2025-05-29 11:15:00|6724.1|6709.1|6717.5|6702.5|6724.1|6709.1|6717.5|6702.5|70
1748517600000|2025-05-29 11:20:00|6717.7|6702.7|6717|6702|6718.7|6703.7|6713.1|6698.1|49
1748517900000|2025-05-29 11:25:00|6716.8|6701.8|6713.5|6698.5|6717|6702|6713.5|6698.5|11
1748518200000|2025-05-29 11:30:00|6713.7|6698.7|6711.9|6696.9|6716.2|6701.2|6711.4|6696.4|26
1748518500000|2025-05-29 11:35:00|6711.2|6696.2|6712.4|6697.4|6720.1|6705.1|6710.7|6695.7|48
1748518800000|2025-05-29 11:40:00|6712.1|6697.1|6708.4|6693.4|6712.4|6697.4|6708|6693|27
1748519100000|2025-05-29 11:45:00|6708|6693|6705.5|6690.5|6708|6693|6701.7|6686.7|53
1748519400000|2025-05-29 11:50:00|6706.3|6691.3|6705.8|6690.8|6707.4|6692.4|6704.3|6689.3|26
1748519700000|2025-05-29 11:55:00|6705.5|6690.5|6705.2|6690.2|6707.4|6692.4|6705|6690|38
1748520000000|2025-05-29 12:00:00|6704.9|6689.9|6694.2|6679.2|6704.9|6689.9|6690.5|6675.5|193
1748520300000|2025-05-29 12:05:00|6693.9|6678.9|6702.5|6687.5|6704.2|6689.2|6692.4|6677.4|169
1748520600000|2025-05-29 12:10:00|6703.4|6688.4|6694.5|6679.5|6703.4|6688.4|6694.5|6679.5|57
1748520900000|2025-05-29 12:15:00|6694.2|6679.2|6695.9|6680.9|6698|6683|6693.4|6678.4|127
1748521200000|2025-05-29 12:20:00|6695.7|6680.7|6694.4|6679.4|6695.9|6680.9|6693.4|6678.4|71
1748521500000|2025-05-29 12:25:00|6694|6679|6697.1|6682.1|6697.3|6682.3|6693.1|6678.1|129
1748521800000|2025-05-29 12:30:00|6697.3|6682.3|6698.3|6683.3|6702.9|6687.9|6693.6|6678.6|63
1748522100000|2025-05-29 12:35:00|6698.4|6683.4|6693.9|6678.9|6698.8|6683.8|6693.4|6678.4|89
1748522400000|2025-05-29 12:40:00|6694.1|6679.1|6691.4|6676.4|6694.9|6679.9|6691.1|6676.1|63
1748522700000|2025-05-29 12:45:00|6691.7|6676.7|6691.4|6676.4|6693.9|6678.9|6689.2|6674.2|110
1748523000000|2025-05-29 12:50:00|6691.9|6676.9|6690.6|6675.6|6692.4|6677.4|6689.3|6674.3|47
1748523300000|2025-05-29 12:55:00|6690.8|6675.8|6691|6676|6693.5|6678.5|6687.9|6672.9|73
1748523600000|2025-05-29 13:00:00|6691.1|6676.1|6693.6|6678.6|6695.5|6680.5|6684.6|6669.6|298
1748523900000|2025-05-29 13:05:00|6693.4|6678.4|6693.6|6678.6|6696.6|6681.6|6688.8|6673.8|133
1748524200000|2025-05-29 13:10:00|6693.1|6678.1|6699|6684|6699|6684|6690.3|6675.3|91
1748524500000|2025-05-29 13:15:00|6698.8|6683.8|6698.4|6683.4|6699.4|6684.4|6696.2|6681.2|69
1748524800000|2025-05-29 13:20:00|6699|6684|6694.3|6679.3|6701.7|6686.7|6694.3|6679.3|84
1748525100000|2025-05-29 13:25:00|6693.8|6678.8|6688.5|6673.5|6695.3|6680.3|6686.5|6671.5|169
1748525400000|2025-05-29 13:30:00|6688.2|6673.2|6684.9|6669.9|6688.5|6673.5|6683.9|6668.9|309
1748525700000|2025-05-29 13:35:00|6684.5|6669.5|6679.1|6664.1|6687|6672|6679.1|6664.1|282
1748526000000|2025-05-29 13:40:00|6678.9|6663.9|6678|6663|6681.2|6666.2|6676|6661|152
1748526300000|2025-05-29 13:45:00|6678.3|6663.3|6675.7|6660.7|6681.9|6666.9|6673.9|6658.9|257
1748526600000|2025-05-29 13:50:00|6675.2|6660.2|6674.1|6659.1|6679.4|6664.4|6673.6|6658.6|117
1748526900000|2025-05-29 13:55:00|6673.4|6658.4|6661.4|6646.4|6674.2|6659.2|6657.8|6642.8|213
1748527200000|2025-05-29 14:00:00|6661.8|6646.8|6665.1|6650.1|6671.8|6656.8|6657.8|6642.8|189
1748527500000|2025-05-29 14:05:00|6664.5|6649.5|6661.3|6646.3|6666.3|6651.3|6659.1|6644.1|386
1748527800000|2025-05-29 14:10:00|6660.9|6645.9|6660.5|6645.5|6664.1|6649.1|6659.9|6644.9|198
1748528100000|2025-05-29 14:15:00|6660.1|6645.1|6664.1|6649.1|6665.8|6650.8|6659.6|6644.6|196
1748528400000|2025-05-29 14:20:00|6663.9|6648.9|6671.2|6656.2|6672|6657|6663.3|6648.3|139
1748528700000|2025-05-29 14:25:00|6670.8|6655.8|6672|6657|6674.7|6659.7|6669.8|6654.8|107
1748529000000|2025-05-29 14:30:00|6673.8|6658.8|6665.9|6650.9|6676.3|6661.3|6664.2|6649.2|128
1748529300000|2025-05-29 14:35:00|6666.2|6651.2|6668.7|6653.7|6669.4|6654.4|6664.9|6649.9|101
1748529600000|2025-05-29 14:40:00|6669|6654|6673.9|6658.9|6673.9|6658.9|6666.4|6651.4|134
1748529900000|2025-05-29 14:45:00|6673.8|6658.8|6678.1|6663.1|6681.3|6666.3|6671.3|6656.3|129
1748530200000|2025-05-29 14:50:00|6678|6663|6677.7|6662.7|6681|6666|6675.8|6660.8|137
1748530500000|2025-05-29 14:55:00|6677.2|6662.2|6679.5|6664.5|6682.7|6667.7|6677.2|6662.2|116
1748530800000|2025-05-29 15:00:00|6679.2|6664.2|6677.7|6662.7|6682.5|6667.5|6677.5|6662.5|122
1748531100000|2025-05-29 15:05:00|6678|6663|6676.4|6661.4|6678.6|6663.6|6672.4|6657.4|63
1748531400000|2025-05-29 15:10:00|6676.2|6661.2|6674.1|6659.1|6678.7|6663.7|6673.2|6658.2|90
1748531700000|2025-05-29 15:15:00|6674.4|6659.4|6673.4|6658.4|6676.2|6661.2|6673.2|6658.2|67
1748532000000|2025-05-29 15:20:00|6674.2|6659.2|6671.6|6656.6|6674.6|6659.6|6671.4|6656.4|70
1748532300000|2025-05-29 15:25:00|6673|6658|6664.7|6649.7|6673.6|6658.6|6663.8|6648.8|114
1748532600000|2025-05-29 15:30:00|6664.3|6649.3|6670.5|6655.5|6671.3|6656.3|6664.2|6649.2|85
1748532900000|2025-05-29 15:35:00|6671.3|6656.3|6670.4|6655.4|6674.7|6659.7|6669.9|6654.9|97
1748533200000|2025-05-29 15:40:00|6670|6655|6666.3|6651.3|6672.4|6657.4|6666.3|6651.3|60
1748533500000|2025-05-29 15:45:00|6666.5|6651.5|6668.5|6653.5|6668.5|6653.5|6666.5|6651.5|189
1748533800000|2025-05-29 15:50:00|6668|6653|6667.1|6652.1|6669.4|6654.4|6666.1|6651.1|88
1748534100000|2025-05-29 15:55:00|6666.7|6651.7|6664.1|6649.1|6669.1|6654.1|6663.6|6648.6|91
1748534400000|2025-05-29 16:00:00|6664.7|6649.7|6667.1|6652.1|6669.3|6654.3|6663.9|6648.9|84
1748534700000|2025-05-29 16:05:00|6667.3|6652.3|6666.6|6651.6|6667.6|6652.6|6665.7|6650.7|111
1748535000000|2025-05-29 16:10:00|6667.1|6652.1|6669.4|6654.4|6669.4|6654.4|6665.6|6650.6|44
1748535300000|2025-05-29 16:15:00|6669.9|6654.9|6674.8|6659.8|6675|6660|6668.6|6653.6|65
1748535600000|2025-05-29 16:20:00|6675|6660|6672.6|6657.6|6675.5|6660.5|6671.1|6656.1|65
1748535900000|2025-05-29 16:25:00|6672.1|6657.1|6673.5|6658.5|6674.3|6659.3|6672.1|6657.1|52
1748536200000|2025-05-29 16:30:00|6673.2|6658.2|6672.5|6657.5|6675.1|6660.1|6672.5|6657.5|58
1748536500000|2025-05-29 16:35:00|6672.8|6657.8|6672.2|6657.2|6673.8|6658.8|6669.8|6654.8|93
1748536800000|2025-05-29 16:40:00|6672.5|6657.5|6675.7|6660.7|6677.7|6662.7|6671|6656|53
1748537100000|2025-05-29 16:45:00|6674.7|6659.7|6672.3|6657.3|6676.5|6661.5|6672.2|6657.2|77
1748537400000|2025-05-29 16:50:00|6671.5|6656.5|6671.7|6656.7|6675.6|6660.6|6671.5|6656.5|107
1748537700000|2025-05-29 16:55:00|6671.2|6656.2|6672.7|6657.7|6672.7|6657.7|6670.7|6655.7|66
1748538000000|2025-05-29 17:00:00|6672.9|6657.9|6672.2|6657.2|6674.7|6659.7|6672.2|6657.2|83
1748538300000|2025-05-29 17:05:00|6672.4|6657.4|6668.7|6653.7|6672.4|6657.4|6667.6|6652.6|181
1748538600000|2025-05-29 17:10:00|6668.2|6653.2|6670.6|6655.6|6671.2|6656.2|6667.7|6652.7|103
1748538900000|2025-05-29 17:15:00|6670.7|6655.7|6668.4|6653.4|6671.3|6656.3|6668.1|6653.1|41
1748539200000|2025-05-29 17:20:00|6667.8|6652.8|6670.5|6655.5|6673.6|6658.6|6667.8|6652.8|86
1748539500000|2025-05-29 17:25:00|6670.3|6655.3|6673.7|6658.7|6673.7|6658.7|6670|6655|68
1748539800000|2025-05-29 17:30:00|6672.7|6657.7|6672|6657|6673|6658|6670.7|6655.7|61
1748540100000|2025-05-29 17:35:00|6672.2|6657.2|6673.5|6658.5|6676.2|6661.2|6672.2|6657.2|58
1748540400000|2025-05-29 17:40:00|6673|6658|6671.1|6656.1|6675.2|6660.2|6671.1|6656.1|41
1748540700000|2025-05-29 17:45:00|6671.2|6656.2|6669.9|6654.9|6672.1|6657.1|6669.9|6654.9|72
1748541000000|2025-05-29 17:50:00|6669.6|6654.6|6670.3|6655.3|6671.8|6656.8|6668.9|6653.9|69
1748541300000|2025-05-29 17:55:00|6670.1|6655.1|6671|6656|6672.1|6657.1|6669.3|6654.3|98
1748541600000|2025-05-29 18:00:00|6671.3|6656.3|6671.5|6656.5|6674.8|6659.8|6671.3|6656.3|185
1748541900000|2025-05-29 18:05:00|6671.6|6656.6|6680.5|6665.5|6680.5|6665.5|6671.6|6656.6|208
1748542200000|2025-05-29 18:10:00|6680|6665|6679.1|6664.1|6683.2|6668.2|6677.9|6662.9|719
1748542500000|2025-05-29 18:15:00|6679.5|6664.5|6696.7|6681.7|6697|6682|6679.1|6664.1|677
1748566800000|2025-05-30 01:00:00|6701.8|6686.8|6694.3|6679.3|6704.5|6689.5|6690.3|6675.3|69
1748567100000|2025-05-30 01:05:00|6693.8|6678.8|6660.8|6645.8|6694.9|6679.9|6657.3|6642.3|223
1748567400000|2025-05-30 01:10:00|6659.6|6644.6|6662.6|6647.6|6663.6|6648.6|6659.6|6644.6|8
1748567700000|2025-05-30 01:15:00|6663|6648|6666.4|6651.4|6670.6|6655.6|6663|6648|14
1748568000000|2025-05-30 01:20:00|6665.8|6650.8|6664.5|6649.5|6666.9|6651.9|6664.3|6649.3|28
1748568300000|2025-05-30 01:25:00|6663.8|6648.8|6665.2|6650.2|6665.6|6650.6|6661|6646|22
1748568600000|2025-05-30 01:30:00|6665|6650|6665.8|6650.8|6666.5|6651.5|6665|6650|4
1748568900000|2025-05-30 01:35:00|6665.7|6650.7|6662|6647|6665.7|6650.7|6661.7|6646.7|2
1748569200000|2025-05-30 01:40:00|6662.4|6647.4|6666.5|6651.5|6666.5|6651.5|6662|6647|6
1748569500000|2025-05-30 01:45:00|6666.9|6651.9|6669.1|6654.1|6669.1|6654.1|6666|6651|10
1748569800000|2025-05-30 01:50:00|6669.4|6654.4|6669.1|6654.1|6670.2|6655.2|6669.1|6654.1|5
1748570100000|2025-05-30 01:55:00|6669.9|6654.9|6668.3|6653.3|6672.4|6657.4|6668.3|6653.3|4
1748570400000|2025-05-30 02:00:00|6666.8|6651.8|6666.6|6651.6|6667.9|6652.9|6666.6|6651.6|2
1748570700000|2025-05-30 02:05:00|6666.3|6651.3|6661.8|6646.8|6666.3|6651.3|6661.6|6646.6|8
1748571000000|2025-05-30 02:10:00|6661.5|6646.5|6663.3|6648.3|6663.3|6648.3|6661.1|6646.1|3
1748571300000|2025-05-30 02:15:00|6664|6649|6667.5|6652.5|6667.5|6652.5|6663.6|6648.6|3
1748571600000|2025-05-30 02:20:00|6667.3|6652.3|6667.2|6652.2|6667.8|6652.8|6667|6652|1
1748571900000|2025-05-30 02:25:00|6667.5|6652.5|6664.5|6649.5|6667.5|6652.5|6664|6649|3
1748572200000|2025-05-30 02:30:00|6664.3|6649.3|6661.8|6646.8|6664.3|6649.3|6659.8|6644.8|59
1748572500000|2025-05-30 02:35:00|6661.5|6646.5|6663.7|6648.7|6664.2|6649.2|6658.9|6643.9|5
1748572800000|2025-05-30 02:40:00|6663.5|6648.5|6665.7|6650.7|6666.5|6651.5|6662.7|6647.7|0
1748573100000|2025-05-30 02:45:00|6667.4|6652.4|6668.4|6653.4|6671.9|6656.9|6665.6|6650.6|9
1748573400000|2025-05-30 02:50:00|6668.2|6653.2|6670.9|6655.9|6672.6|6657.6|6668.1|6653.1|5
1748573700000|2025-05-30 02:55:00|6670.4|6655.4|6672.1|6657.1|6672.9|6657.9|6670.1|6655.1|3
1748574000000|2025-05-30 03:00:00|6671.9|6656.9|6669.6|6654.6|6671.9|6656.9|6669.4|6654.4|2
1748574300000|2025-05-30 03:05:00|6671.1|6656.1|6673|6658|6673|6658|6670.8|6655.8|1
1748574600000|2025-05-30 03:10:00|6673.3|6658.3|6672.6|6657.6|6675.1|6660.1|6672.6|6657.6|4
1748574900000|2025-05-30 03:15:00|6671.6|6656.6|6671.2|6656.2|6671.7|6656.7|6671.2|6656.2|0
1748575200000|2025-05-30 03:20:00|6670.5|6655.5|6666|6651|6670.5|6655.5|6666|6651|4
1748575500000|2025-05-30 03:25:00|6665.7|6650.7|6665.7|6650.7|6665.7|6650.7|6665.7|6650.7|0
1748575800000|2025-05-30 03:30:00|6665.9|6650.9|6667.4|6652.4|6669.2|6654.2|6665.9|6650.9|2
1748576100000|2025-05-30 03:35:00|6667.9|6652.9|6667.4|6652.4|6667.9|6652.9|6667.4|6652.4|0
1748576400000|2025-05-30 03:40:00|6666.1|6651.1|6670.8|6655.8|6671.1|6656.1|6665.8|6650.8|12
1748576700000|2025-05-30 03:45:00|6670.6|6655.6|6669.8|6654.8|6672.1|6657.1|6669.4|6654.4|2
1748577000000|2025-05-30 03:50:00|6670.1|6655.1|6668.4|6653.4|6670.1|6655.1|6668.4|6653.4|1
1748577300000|2025-05-30 03:55:00|6667.9|6652.9|6668.1|6653.1|6669.6|6654.6|6667.9|6652.9|2
1748577600000|2025-05-30 04:00:00|6667|6652|6666|6651|6667.1|6652.1|6666|6651|3
1748577900000|2025-05-30 04:05:00|6667|6652|6666.5|6651.5|6667.3|6652.3|6666.5|6651.5|0
1748578200000|2025-05-30 04:10:00|6666.8|6651.8|6666.5|6651.5|6667.3|6652.3|6666.5|6651.5|0
1748578500000|2025-05-30 04:15:00|6666.2|6651.2|6665.9|6650.9|6666.2|6651.2|6665.9|6650.9|0
1748579100000|2025-05-30 04:25:00|6665.1|6650.1|6663.7|6648.7|6665.4|6650.4|6663.7|6648.7|0
1748579400000|2025-05-30 04:30:00|6663.6|6648.6|6663.6|6648.6|6663.6|6648.6|6663.6|6648.6|0
1748579700000|2025-05-30 04:35:00|6663.2|6648.2|6662.6|6647.6|6663.2|6648.2|6662.6|6647.6|0
1748580000000|2025-05-30 04:40:00|6662.9|6647.9|6662.6|6647.6|6662.9|6647.9|6662.6|6647.6|0
1748580300000|2025-05-30 04:45:00|6663.5|6648.5|6663.1|6648.1|6663.5|6648.5|6663.1|6648.1|0
1748580600000|2025-05-30 04:50:00|6663.5|6648.5|6662.5|6647.5|6663.5|6648.5|6662.1|6647.1|2
1748580900000|2025-05-30 04:55:00|6663.5|6648.5|6663.5|6648.5|6663.5|6648.5|6663.5|6648.5|0
1748581200000|2025-05-30 05:00:00|6663.8|6648.8|6665.2|6650.2|6665.5|6650.5|6663.8|6648.8|0
1748581500000|2025-05-30 05:05:00|6664.7|6649.7|6663.9|6648.9|6664.7|6649.7|6663.9|6648.9|0
1748581800000|2025-05-30 05:10:00|6664|6649|6664.7|6649.7|6665|6650|6664|6649|0
1748582400000|2025-05-30 05:20:00|6665.1|6650.1|6664.2|6649.2|6665.4|6650.4|6664.2|6649.2|1
1748582700000|2025-05-30 05:25:00|6663.8|6648.8|6663.4|6648.4|6664.3|6649.3|6663.4|6648.4|0
1748583000000|2025-05-30 05:30:00|6663.1|6648.1|6664.1|6649.1|6664.1|6649.1|6662.3|6647.3|0
1748583300000|2025-05-30 05:35:00|6664.4|6649.4|6663.8|6648.8|6664.4|6649.4|6663.8|6648.8|1
1748583600000|2025-05-30 05:40:00|6664.8|6649.8|6663.3|6648.3|6664.8|6649.8|6663.3|6648.3|0
1748583900000|2025-05-30 05:45:00|6663.6|6648.6|6666.3|6651.3|6666.3|6651.3|6662.3|6647.3|2
1748584200000|2025-05-30 05:50:00|6666.1|6651.1|6665.5|6650.5|6666.1|6651.1|6663.5|6648.5|15
1748584500000|2025-05-30 05:55:00|6665.2|6650.2|6661.5|6646.5|6665.4|6650.4|6661|6646|16
1748584800000|2025-05-30 06:00:00|6661.4|6646.4|6657.7|6642.7|6661.4|6646.4|6657.7|6642.7|5
1748585100000|2025-05-30 06:05:00|6658.7|6643.7|6659.2|6644.2|6659.9|6644.9|6658.7|6643.7|6
1748585400000|2025-05-30 06:10:00|6658.9|6643.9|6660.1|6645.1|6660.4|6645.4|6658.9|6643.9|2
1748585700000|2025-05-30 06:15:00|6659.9|6644.9|6658.8|6643.8|6659.9|6644.9|6658.1|6643.1|5
1748586000000|2025-05-30 06:20:00|6659.1|6644.1|6658|6643|6659.1|6644.1|6657.3|6642.3|12
1748586300000|2025-05-30 06:25:00|6657.6|6642.6|6658|6643|6659|6644|6657.6|6642.6|8
1748586600000|2025-05-30 06:30:00|6657.6|6642.6|6658.7|6643.7|6659|6644|6657.6|6642.6|10
1748586900000|2025-05-30 06:35:00|6658.5|6643.5|6659.3|6644.3|6659.5|6644.5|6657.8|6642.8|10
1748587200000|2025-05-30 06:40:00|6659.2|6644.2|6659.2|6644.2|6660.7|6645.7|6658.5|6643.5|10
1748587500000|2025-05-30 06:45:00|6659|6644|6659.2|6644.2|6659.5|6644.5|6658|6643|6
1748587800000|2025-05-30 06:50:00|6658.7|6643.7|6659.5|6644.5|6659.9|6644.9|6658.7|6643.7|9
1748588100000|2025-05-30 06:55:00|6659.9|6644.9|6661.6|6646.6|6662.6|6647.6|6659.7|6644.7|3
1748588400000|2025-05-30 07:00:00|6660.6|6645.6|6659.9|6644.9|6660.6|6645.6|6659.4|6644.4|5
1748588700000|2025-05-30 07:05:00|6660.6|6645.6|6657.8|6642.8|6660.6|6645.6|6657.8|6642.8|6
1748589000000|2025-05-30 07:10:00|6657.6|6642.6|6658.9|6643.9|6659.4|6644.4|6657.6|6642.6|3
1748589300000|2025-05-30 07:15:00|6659.1|6644.1|6658.8|6643.8|6659.8|6644.8|6658.1|6643.1|3
1748589600000|2025-05-30 07:20:00|6659|6644|6658.3|6643.3|6659.5|6644.5|6658.3|6643.3|24
1748589900000|2025-05-30 07:25:00|6659.3|6644.3|6658.1|6643.1|6659.3|6644.3|6657.3|6642.3|48
1748590200000|2025-05-30 07:30:00|6658.2|6643.2|6661.5|6646.5|6662.8|6647.8|6658.2|6643.2|28
1748590500000|2025-05-30 07:35:00|6661.2|6646.2|6661.4|6646.4|6662.2|6647.2|6659.8|6644.8|8
1748590800000|2025-05-30 07:40:00|6661.5|6646.5|6659.7|6644.7|6662.2|6647.2|6658.9|6643.9|10
1748591100000|2025-05-30 07:45:00|6659.4|6644.4|6660.9|6645.9|6661.6|6646.6|6659.2|6644.2|6
1748591400000|2025-05-30 07:50:00|6660.4|6645.4|6661.1|6646.1|6662.9|6647.9|6660.4|6645.4|18
1748591700000|2025-05-30 07:55:00|6661.4|6646.4|6664.3|6649.3|6664.3|6649.3|6661.1|6646.1|6
1748592000000|2025-05-30 08:00:00|6664.8|6649.8|6664.1|6649.1|6664.8|6649.8|6663.1|6648.1|12
1748592300000|2025-05-30 08:05:00|6662.6|6647.6|6661.8|6646.8|6663.4|6648.4|6661.3|6646.3|19
1748592600000|2025-05-30 08:10:00|6661.5|6646.5|6657.6|6642.6|6662|6647|6657.6|6642.6|30
1748592900000|2025-05-30 08:15:00|6657.8|6642.8|6654|6639|6657.8|6642.8|6653.5|6638.5|51
1748593200000|2025-05-30 08:20:00|6653.5|6638.5|6653|6638|6654|6639|6652.5|6637.5|31
1748593500000|2025-05-30 08:25:00|6652.5|6637.5|6651.4|6636.4|6653.4|6638.4|6651.2|6636.2|50
1748593800000|2025-05-30 08:30:00|6651.9|6636.9|6651.6|6636.6|6651.9|6636.9|6651.1|6636.1|17
1748594100000|2025-05-30 08:35:00|6651.4|6636.4|6651.1|6636.1|6652.9|6637.9|6650.7|6635.7|21
1748594400000|2025-05-30 08:40:00|6651.2|6636.2|6651.8|6636.8|6652.3|6637.3|6651.1|6636.1|8
1748594700000|2025-05-30 08:45:00|6651.9|6636.9|6656.6|6641.6|6656.6|6641.6|6651.8|6636.8|79
1748595000000|2025-05-30 08:50:00|6657|6642|6654.5|6639.5|6657.5|6642.5|6654.5|6639.5|5
1748595300000|2025-05-30 08:55:00|6654.2|6639.2|6651.8|6636.8|6654.2|6639.2|6651.8|6636.8|6
1748595600000|2025-05-30 09:00:00|6652|6637|6655.5|6640.5|6655.5|6640.5|6652|6637|21
1748595900000|2025-05-30 09:05:00|6655.9|6640.9|6655.4|6640.4|6656.7|6641.7|6653.2|6638.2|30
1748596200000|2025-05-30 09:10:00|6654.8|6639.8|6653.2|6638.2|6654.8|6639.8|6652.7|6637.7|19
1748596500000|2025-05-30 09:15:00|6652.9|6637.9|6654.7|6639.7|6654.7|6639.7|6652.7|6637.7|4
1748596800000|2025-05-30 09:20:00|6655.1|6640.1|6657.1|6642.1|6658.9|6643.9|6654.7|6639.7|1
1748597100000|2025-05-30 09:25:00|6657.2|6642.2|6660.9|6645.9|6661.2|6646.2|6657.2|6642.2|12
1748597400000|2025-05-30 09:30:00|6660.6|6645.6|6659.9|6644.9|6660.6|6645.6|6658.3|6643.3|2
1748597700000|2025-05-30 09:35:00|6659.4|6644.4|6659|6644|6659.9|6644.9|6658.8|6643.8|3
1748598000000|2025-05-30 09:40:00|6659.3|6644.3|6660.5|6645.5|6660.5|6645.5|6659.3|6644.3|10
1748598300000|2025-05-30 09:45:00|6660.8|6645.8|6662.3|6647.3|6663.6|6648.6|6660.8|6645.8|11
1748598600000|2025-05-30 09:50:00|6662.5|6647.5|6664|6649|6664|6649|6661.8|6646.8|28
1748598900000|2025-05-30 09:55:00|6663.8|6648.8|6661.7|6646.7|6663.9|6648.9|6661.7|6646.7|6
1748599200000|2025-05-30 10:00:00|6661.5|6646.5|6660.7|6645.7|6661.5|6646.5|6659.2|6644.2|18
1748599500000|2025-05-30 10:05:00|6661.2|6646.2|6669.7|6654.7|6670.6|6655.6|6660.9|6645.9|52
1748599800000|2025-05-30 10:10:00|6669.4|6654.4|6671.4|6656.4|6672.4|6657.4|6669.1|6654.1|22
1748600100000|2025-05-30 10:15:00|6671.1|6656.1|6673.8|6658.8|6673.8|6658.8|6671.1|6656.1|26
1748600400000|2025-05-30 10:20:00|6672.3|6657.3|6675.1|6660.1|6675.1|6660.1|6671.9|6656.9|18
1748600700000|2025-05-30 10:25:00|6675.4|6660.4|6672.3|6657.3|6675.8|6660.8|6672.3|6657.3|10
1748601000000|2025-05-30 10:30:00|6673.1|6658.1|6675.1|6660.1|6675.5|6660.5|6673.1|6658.1|8
1748601300000|2025-05-30 10:35:00|6676.3|6661.3|6674.8|6659.8|6676.6|6661.6|6674.5|6659.5|20
1748601600000|2025-05-30 10:40:00|6674.2|6659.2|6674.7|6659.7|6674.7|6659.7|6673.8|6658.8|15
1748601900000|2025-05-30 10:45:00|6674.3|6659.3|6675.7|6660.7|6676|6661|6674.3|6659.3|7
1748602200000|2025-05-30 10:50:00|6676.2|6661.2|6678.5|6663.5|6680.7|6665.7|6676.2|6661.2|57
1748602500000|2025-05-30 10:55:00|6678|6663|6679.2|6664.2|6679.9|6664.9|6677.5|6662.5|13
1748602800000|2025-05-30 11:00:00|6681.2|6666.2|6683.6|6668.6|6685.7|6670.7|6681.2|6666.2|70
1748603100000|2025-05-30 11:05:00|6683.2|6668.2|6686.9|6671.9|6688.4|6673.4|6683.2|6668.2|44
1748603400000|2025-05-30 11:10:00|6686.3|6671.3|6687.1|6672.1|6687.1|6672.1|6685.1|6670.1|32
1748603700000|2025-05-30 11:15:00|6686.3|6671.3|6688|6673|6688.3|6673.3|6684.4|6669.4|43
1748604000000|2025-05-30 11:20:00|6688.5|6673.5|6693|6678|6693|6678|6688.5|6673.5|45
1748604300000|2025-05-30 11:25:00|6691.3|6676.3|6689.5|6674.5|6691.8|6676.8|6687.8|6672.8|34
1748604600000|2025-05-30 11:30:00|6689.7|6674.7|6689.5|6674.5|6690.5|6675.5|6689.5|6674.5|13
1748604900000|2025-05-30 11:35:00|6690|6675|6683.7|6668.7|6691|6676|6683.3|6668.3|83
1748605200000|2025-05-30 11:40:00|6684|6669|6690.4|6675.4|6690.4|6675.4|6684|6669|48
1748605500000|2025-05-30 11:45:00|6691|6676|6693.4|6678.4|6693.6|6678.6|6691|6676|5
1748605800000|2025-05-30 11:50:00|6692.9|6677.9|6693.6|6678.6|6694.2|6679.2|6691.1|6676.1|78
1748606100000|2025-05-30 11:55:00|6693.3|6678.3|6696.3|6681.3|6698.3|6683.3|6691.9|6676.9|99
1748606400000|2025-05-30 12:00:00|6695.8|6680.8|6693.8|6678.8|6697.5|6682.5|6692.1|6677.1|148
1748606700000|2025-05-30 12:05:00|6694.2|6679.2|6688.2|6673.2|6694.8|6679.8|6683|6668|166
1748607000000|2025-05-30 12:10:00|6688.5|6673.5|6687.3|6672.3|6690.8|6675.8|6679.3|6664.3|147
1748607300000|2025-05-30 12:15:00|6687|6672|6680.5|6665.5|6691.4|6676.4|6680.5|6665.5|113
1748607600000|2025-05-30 12:20:00|6680.7|6665.7|6663.5|6648.5|6680.8|6665.8|6659.7|6644.7|308
1748607900000|2025-05-30 12:25:00|6664.2|6649.2|6673.7|6658.7|6676|6661|6662.9|6647.9|127
1748608200000|2025-05-30 12:30:00|6674.2|6659.2|6688.9|6673.9|6691.2|6676.2|6674.2|6659.2|141
1748608500000|2025-05-30 12:35:00|6687.9|6672.9|6685.9|6670.9|6689.8|6674.8|6682.4|6667.4|85
1748608800000|2025-05-30 12:40:00|6686.1|6671.1|6684.3|6669.3|6690.3|6675.3|6680.6|6665.6|105
1748609100000|2025-05-30 12:45:00|6684|6669|6686|6671|6690.1|6675.1|6684|6669|105
1748609400000|2025-05-30 12:50:00|6685.6|6670.6|6689.2|6674.2|6689.3|6674.3|6684.6|6669.6|59
1748609700000|2025-05-30 12:55:00|6688.2|6673.2|6691.3|6676.3|6695|6680|6686.8|6671.8|204
1748610000000|2025-05-30 13:00:00|6691|6676|6692.5|6677.5|6693.5|6678.5|6684.7|6669.7|111
1748610300000|2025-05-30 13:05:00|6692|6677|6691.4|6676.4|6693.4|6678.4|6691|6676|86
1748610600000|2025-05-30 13:10:00|6690|6675|6682.7|6667.7|6691.2|6676.2|6682.7|6667.7|75
1748610900000|2025-05-30 13:15:00|6682.4|6667.4|6685.1|6670.1|6687.9|6672.9|6679.9|6664.9|84
1748611200000|2025-05-30 13:20:00|6685.4|6670.4|6687.7|6672.7|6691.7|6676.7|6683.7|6668.7|93
1748611500000|2025-05-30 13:25:00|6688.4|6673.4|6688.6|6673.6|6690.3|6675.3|6687.7|6672.7|44
1748611800000|2025-05-30 13:30:00|6688.9|6673.9|6684.1|6669.1|6688.9|6673.9|6680.3|6665.3|174
1748612100000|2025-05-30 13:35:00|6683.6|6668.6|6675.8|6660.8|6683.8|6668.8|6675.8|6660.8|148
1748612400000|2025-05-30 13:40:00|6676|6661|6677.3|6662.3|6678.8|6663.8|6674.6|6659.6|193
1748612700000|2025-05-30 13:45:00|6677.5|6662.5|6673.7|6658.7|6682.3|6667.3|6673.3|6658.3|218
1748613000000|2025-05-30 13:50:00|6673.5|6658.5|6683.8|6668.8|6683.8|6668.8|6671.5|6656.5|111
1748613300000|2025-05-30 13:55:00|6684.3|6669.3|6693.5|6678.5|6693.5|6678.5|6684.3|6669.3|130
1748613600000|2025-05-30 14:00:00|6694.2|6679.2|6697.4|6682.4|6698.4|6683.4|6691.4|6676.4|158
1748613900000|2025-05-30 14:05:00|6697.7|6682.7|6703.6|6688.6|6704.9|6689.9|6696.6|6681.6|225
1748614200000|2025-05-30 14:10:00|6703.2|6688.2|6696.7|6681.7|6703.2|6688.2|6696.1|6681.1|193
1748614500000|2025-05-30 14:15:00|6697.9|6682.9|6698.8|6683.8|6700.6|6685.6|6696.4|6681.4|219
1748614800000|2025-05-30 14:20:00|6698.3|6683.3|6695|6680|6699.8|6684.8|6694.6|6679.6|110
1748615100000|2025-05-30 14:25:00|6695.5|6680.5|6703.1|6688.1|6703.1|6688.1|6692.8|6677.8|128
1748615400000|2025-05-30 14:30:00|6703.5|6688.5|6708.7|6693.7|6709.3|6694.3|6703.5|6688.5|479
1748615700000|2025-05-30 14:35:00|6708.3|6693.3|6705.5|6690.5|6709.2|6694.2|6705.2|6690.2|204
1748616000000|2025-05-30 14:40:00|6706.2|6691.2|6712.5|6697.5|6714.5|6699.5|6705.2|6690.2|152
1748616300000|2025-05-30 14:45:00|6710.4|6695.4|6714|6699|6714|6699|6709.2|6694.2|109
1748616600000|2025-05-30 14:50:00|6714.9|6699.9|6717.9|6702.9|6718.9|6703.9|6711.4|6696.4|215
1748616900000|2025-05-30 14:55:00|6718.1|6703.1|6707.7|6692.7|6718.1|6703.1|6706.5|6691.5|224
1748617200000|2025-05-30 15:00:00|6707.4|6692.4|6697.4|6682.4|6707.4|6692.4|6697.4|6682.4|223
1748617500000|2025-05-30 15:05:00|6697.7|6682.7|6694.2|6679.2|6698.1|6683.1|6688.4|6673.4|113
1748617800000|2025-05-30 15:10:00|6693.7|6678.7|6695.3|6680.3|6697.3|6682.3|6692.9|6677.9|120
1748618100000|2025-05-30 15:15:00|6695.4|6680.4|6689.8|6674.8|6696.6|6681.6|6689.8|6674.8|72
1748618400000|2025-05-30 15:20:00|6690.1|6675.1|6693.8|6678.8|6693.8|6678.8|6689.1|6674.1|88
1748618700000|2025-05-30 15:25:00|6694|6679|6699.3|6684.3|6699.5|6684.5|6694|6679|96
1748619000000|2025-05-30 15:30:00|6699.2|6684.2|6699.8|6684.8|6702.8|6687.8|6699|6684|141
1748619300000|2025-05-30 15:35:00|6700.2|6685.2|6699.2|6684.2|6702.3|6687.3|6699.2|6684.2|113
1748619600000|2025-05-30 15:40:00|6699.7|6684.7|6692.9|6677.9|6699.7|6684.7|6692.7|6677.7|110
1748619900000|2025-05-30 15:45:00|6692.2|6677.2|6694.7|6679.7|6696|6681|6688.9|6673.9|115
1748620200000|2025-05-30 15:50:00|6695.4|6680.4|6695.2|6680.2|6696.4|6681.4|6693.2|6678.2|34
1748620500000|2025-05-30 15:55:00|6695.5|6680.5|6697.6|6682.6|6699.2|6684.2|6695.5|6680.5|37
1748620800000|2025-05-30 16:00:00|6698.2|6683.2|6699.3|6684.3|6700.9|6685.9|6698.2|6683.2|99
1748621100000|2025-05-30 16:05:00|6699.8|6684.8|6699.8|6684.8|6700.3|6685.3|6698.1|6683.1|53
1748621400000|2025-05-30 16:10:00|6700.1|6685.1|6688.4|6673.4|6700.4|6685.4|6688.3|6673.3|144
1748621700000|2025-05-30 16:15:00|6688.3|6673.3|6694.5|6679.5|6694.5|6679.5|6686.9|6671.9|74
1748622000000|2025-05-30 16:20:00|6693.3|6678.3|6693.1|6678.1|6694|6679|6691|6676|45
1748622300000|2025-05-30 16:25:00|6693.5|6678.5|6680.6|6665.6|6694|6679|6680.6|6665.6|107
1748622600000|2025-05-30 16:30:00|6680|6665|6683|6668|6683|6668|6677.3|6662.3|84
1748622900000|2025-05-30 16:35:00|6683.5|6668.5|6686.3|6671.3|6687.7|6672.7|6683.5|6668.5|102
1748623200000|2025-05-30 16:40:00|6686.5|6671.5|6682.5|6667.5|6686.8|6671.8|6682|6667|93
1748623500000|2025-05-30 16:45:00|6682.7|6667.7|6684|6669|6686.5|6671.5|6682.4|6667.4|55
1748623800000|2025-05-30 16:50:00|6683.5|6668.5|6682.4|6667.4|6684|6669|6679.4|6664.4|74
1748624100000|2025-05-30 16:55:00|6683|6668|6684.4|6669.4|6684.4|6669.4|6681.4|6666.4|50
1748624400000|2025-05-30 17:00:00|6676|6661|6678.1|6663.1|6680.4|6665.4|6673.5|6658.5|89
1748624700000|2025-05-30 17:05:00|6678.4|6663.4|6681.8|6666.8|6682.3|6667.3|6677.6|6662.6|77
1748625000000|2025-05-30 17:10:00|6681.9|6666.9|6681.9|6666.9|6684.6|6669.6|6680.3|6665.3|64
1748625300000|2025-05-30 17:15:00|6681.8|6666.8|6677.8|6662.8|6682.1|6667.1|6675.9|6660.9|92
1748625600000|2025-05-30 17:20:00|6678.1|6663.1|6679.8|6664.8|6680|6665|6677|6662|41
1748625900000|2025-05-30 17:25:00|6680.1|6665.1|6682.2|6667.2|6682.5|6667.5|6680.1|6665.1|66
1748626200000|2025-05-30 17:30:00|6682.5|6667.5|6683.3|6668.3|6684.7|6669.7|6680.2|6665.2|86
1748626500000|2025-05-30 17:35:00|6682.2|6667.2|6683.4|6668.4|6684.7|6669.7|6682.2|6667.2|64
1748626800000|2025-05-30 17:40:00|6683.7|6668.7|6684.2|6669.2|6686.4|6671.4|6683.5|6668.5|69
1748627100000|2025-05-30 17:45:00|6684.4|6669.4|6684.2|6669.2|6686|6671|6683.2|6668.2|59
1748627400000|2025-05-30 17:50:00|6684.4|6669.4|6686.6|6671.6|6687.4|6672.4|6684.1|6669.1|149
1748627700000|2025-05-30 17:55:00|6685.9|6670.9|6689.6|6674.6|6691.3|6676.3|6685.2|6670.2|191
1748628000000|2025-05-30 18:00:00|6689.3|6674.3|6676.3|6661.3|6689.3|6674.3|6676.3|6661.3|290
1748628300000|2025-05-30 18:05:00|6676.6|6661.6|6692.5|6677.5|6692.7|6677.7|6676.3|6661.3|427
1748628600000|2025-05-30 18:10:00|6692.7|6677.7|6688.7|6673.7|6694.5|6679.5|6687.8|6672.8|966
1748628900000|2025-05-30 18:15:00|6688.8|6673.8|6697.5|6682.5|6700|6685|6687.8|6672.8|516
1748629200000|2025-05-30 18:20:00|6697.2|6682.2|6697.2|6682.2|6697.2|6682.2|6697.2|6682.2|0
1748826000000|2025-06-02 01:00:00|6713.8|6698.8|6740.9|6725.9|6747.6|6732.6|6713.8|6698.8|83
1748826300000|2025-06-02 01:05:00|6739.6|6724.6|6748.3|6733.3|6749.5|6734.5|6738.9|6723.9|25
1748826600000|2025-06-02 01:10:00|6748.4|6733.4|6738.7|6723.7|6748.8|6733.8|6738.7|6723.7|16
1748826900000|2025-06-02 01:15:00|6738.3|6723.3|6737.9|6722.9|6740.7|6725.7|6737.9|6722.9|2
1748827200000|2025-06-02 01:20:00|6737.2|6722.2|6741.4|6726.4|6741.4|6726.4|6737.2|6722.2|11
1748827500000|2025-06-02 01:25:00|6741|6726|6742|6727|6742|6727|6740.4|6725.4|10
1748827800000|2025-06-02 01:30:00|6745.2|6730.2|6740.9|6725.9|6745.2|6730.2|6739.2|6724.2|24
1748828100000|2025-06-02 01:35:00|6740.5|6725.5|6739.3|6724.3|6741.4|6726.4|6738.2|6723.2|6
1748828400000|2025-06-02 01:40:00|6737.8|6722.8|6736.6|6721.6|6738.1|6723.1|6735.4|6720.4|2
1748828700000|2025-06-02 01:45:00|6736.3|6721.3|6736.8|6721.8|6737.8|6722.8|6735.1|6720.1|4
1748829000000|2025-06-02 01:50:00|6737.1|6722.1|6736.4|6721.4|6737.1|6722.1|6734.3|6719.3|11
1748829300000|2025-06-02 01:55:00|6736.5|6721.5|6732.5|6717.5|6736.5|6721.5|6731.8|6716.8|6
1748829600000|2025-06-02 02:00:00|6731.6|6716.6|6729.2|6714.2|6731.6|6716.6|6727.2|6712.2|17
1748829900000|2025-06-02 02:05:00|6729.3|6714.3|6729.5|6714.5|6730|6715|6727.3|6712.3|4
1748830200000|2025-06-02 02:10:00|6731.5|6716.5|6729.7|6714.7|6732.5|6717.5|6729.7|6714.7|4
1748830500000|2025-06-02 02:15:00|6729.4|6714.4|6729.6|6714.6|6731.5|6716.5|6729.4|6714.4|0
1748830800000|2025-06-02 02:20:00|6728.2|6713.2|6731.2|6716.2|6731.2|6716.2|6728.2|6713.2|2
1748831100000|2025-06-02 02:25:00|6732.7|6717.7|6731.9|6716.9|6732.7|6717.7|6731.9|6716.9|1
1748831400000|2025-06-02 02:30:00|6732.3|6717.3|6733.9|6718.9|6733.9|6718.9|6732.3|6717.3|3
1748831700000|2025-06-02 02:35:00|6734.6|6719.6|6736.1|6721.1|6736.1|6721.1|6734.4|6719.4|0
1748832000000|2025-06-02 02:40:00|6736.4|6721.4|6738.2|6723.2|6738.6|6723.6|6736.4|6721.4|1
1748832300000|2025-06-02 02:45:00|6736.4|6721.4|6736|6721|6737.1|6722.1|6735.4|6720.4|3
1748832600000|2025-06-02 02:50:00|6735.4|6720.4|6733.8|6718.8|6735.4|6720.4|6732.5|6717.5|2
1748832900000|2025-06-02 02:55:00|6733.3|6718.3|6733.7|6718.7|6733.7|6718.7|6733.3|6718.3|0
1748833200000|2025-06-02 03:00:00|6734|6719|6733.4|6718.4|6734.2|6719.2|6733.3|6718.3|1
1748833500000|2025-06-02 03:05:00|6734.2|6719.2|6734.5|6719.5|6735.5|6720.5|6732.4|6717.4|2
1748833800000|2025-06-02 03:10:00|6734|6719|6730.7|6715.7|6734|6719|6730.7|6715.7|0
1748834100000|2025-06-02 03:15:00|6731.5|6716.5|6734.5|6719.5|6734.5|6719.5|6731.5|6716.5|2
1748834400000|2025-06-02 03:20:00|6734.4|6719.4|6733.9|6718.9|6734.4|6719.4|6733.8|6718.8|4
1748834700000|2025-06-02 03:25:00|6732.1|6717.1|6728.8|6713.8|6732.1|6717.1|6728.3|6713.3|3
1748835000000|2025-06-02 03:30:00|6728.4|6713.4|6725.9|6710.9|6728.4|6713.4|6723.1|6708.1|4
1748835300000|2025-06-02 03:35:00|6725.8|6710.8|6729.3|6714.3|6729.3|6714.3|6725.8|6710.8|1
1748835600000|2025-06-02 03:40:00|6729|6714|6729|6714|6730|6715|6728.3|6713.3|0
1748835900000|2025-06-02 03:45:00|6730|6715|6732|6717|6732|6717|6730|6715|0
1748836200000|2025-06-02 03:50:00|6731.8|6716.8|6730.8|6715.8|6731.8|6716.8|6730.8|6715.8|0
1748836500000|2025-06-02 03:55:00|6730.9|6715.9|6730.5|6715.5|6730.9|6715.9|6730|6715|0
1748836800000|2025-06-02 04:00:00|6728.2|6713.2|6725.5|6710.5|6729|6714|6719.6|6704.6|26
1748837100000|2025-06-02 04:05:00|6725.4|6710.4|6723.1|6708.1|6725.4|6710.4|6722.7|6707.7|6
1748837400000|2025-06-02 04:10:00|6722.7|6707.7|6727.7|6712.7|6727.7|6712.7|6721.7|6706.7|4
1748837700000|2025-06-02 04:15:00|6727.9|6712.9|6729.7|6714.7|6730.4|6715.4|6727.9|6712.9|0
1748838000000|2025-06-02 04:20:00|6729.6|6714.6|6730.2|6715.2|6730.2|6715.2|6729.6|6714.6|0
1748838300000|2025-06-02 04:25:00|6730.1|6715.1|6729.1|6714.1|6730.1|6715.1|6728.6|6713.6|0
1748838600000|2025-06-02 04:30:00|6730.1|6715.1|6727.6|6712.6|6730.3|6715.3|6727.1|6712.1|1
1748838900000|2025-06-02 04:35:00|6728.3|6713.3|6727.6|6712.6|6728.3|6713.3|6727.1|6712.1|1
1748839200000|2025-06-02 04:40:00|6727.5|6712.5|6728.8|6713.8|6729.1|6714.1|6725.8|6710.8|9
1748839500000|2025-06-02 04:45:00|6728.6|6713.6|6730.5|6715.5|6730.5|6715.5|6728.6|6713.6|6
1748839800000|2025-06-02 04:50:00|6730.6|6715.6|6734.1|6719.1|6734.3|6719.3|6730.6|6715.6|6
1748840100000|2025-06-02 04:55:00|6734.5|6719.5|6734.6|6719.6|6734.6|6719.6|6734.1|6719.1|2
1748840400000|2025-06-02 05:00:00|6735.7|6720.7|6737|6722|6737|6722|6735.7|6720.7|6
1748840700000|2025-06-02 05:05:00|6735.9|6720.9|6742.4|6727.4|6742.8|6727.8|6734.7|6719.7|6
1748841000000|2025-06-02 05:10:00|6743.3|6728.3|6743.3|6728.3|6743.8|6728.8|6742.3|6727.3|2
1748841300000|2025-06-02 05:15:00|6741.4|6726.4|6740.7|6725.7|6741.8|6726.8|6740.7|6725.7|4
1748841600000|2025-06-02 05:20:00|6740.8|6725.8|6742.1|6727.1|6742.1|6727.1|6740.6|6725.6|0
1748841900000|2025-06-02 05:25:00|6740.8|6725.8|6741.1|6726.1|6742.1|6727.1|6740.8|6725.8|4
1748842200000|2025-06-02 05:30:00|6741|6726|6739.6|6724.6|6741|6726|6739.6|6724.6|0
1748842500000|2025-06-02 05:35:00|6739.5|6724.5|6741.2|6726.2|6741.2|6726.2|6737.8|6722.8|2
1748842800000|2025-06-02 05:40:00|6741.3|6726.3|6741.7|6726.7|6742.2|6727.2|6741.2|6726.2|0
1748843100000|2025-06-02 05:45:00|6741.2|6726.2|6741.2|6726.2|6741.2|6726.2|6741.2|6726.2|1
1748843400000|2025-06-02 05:50:00|6741.3|6726.3|6739.6|6724.6|6742.2|6727.2|6739.1|6724.1|2
1748843700000|2025-06-02 05:55:00|6739.4|6724.4|6741.7|6726.7|6741.7|6726.7|6739.1|6724.1|2
1748844000000|2025-06-02 06:00:00|6741.2|6726.2|6739.9|6724.9|6742.1|6727.1|6739.4|6724.4|7
1748844300000|2025-06-02 06:05:00|6738.4|6723.4|6739.6|6724.6|6739.6|6724.6|6738.4|6723.4|1
1748844600000|2025-06-02 06:10:00|6740|6725|6741.6|6726.6|6741.6|6726.6|6740|6725|3
1748844900000|2025-06-02 06:15:00|6742.4|6727.4|6746.3|6731.3|6746.6|6731.6|6741.8|6726.8|10
1748845200000|2025-06-02 06:20:00|6745.1|6730.1|6747.7|6732.7|6750.1|6735.1|6745.1|6730.1|21
1748845500000|2025-06-02 06:25:00|6747.4|6732.4|6756.3|6741.3|6757.7|6742.7|6747.4|6732.4|36
1748845800000|2025-06-02 06:30:00|6758.3|6743.3|6758.2|6743.2|6759.4|6744.4|6757.4|6742.4|35
1748846100000|2025-06-02 06:35:00|6758.4|6743.4|6764.2|6749.2|6764.3|6749.3|6757.9|6742.9|60
1748846400000|2025-06-02 06:40:00|6764.5|6749.5|6767.3|6752.3|6767.7|6752.7|6763.8|6748.8|32
1748846700000|2025-06-02 06:45:00|6767.7|6752.7|6776.7|6761.7|6777.2|6762.2|6767|6752|81
1748847000000|2025-06-02 06:50:00|6777.1|6762.1|6779.4|6764.4|6780.5|6765.5|6776.9|6761.9|33
1748847300000|2025-06-02 06:55:00|6777.9|6762.9|6783.9|6768.9|6784.3|6769.3|6776.3|6761.3|57
1748847600000|2025-06-02 07:00:00|6784.4|6769.4|6791.5|6776.5|6791.5|6776.5|6782.8|6767.8|134
1748847900000|2025-06-02 07:05:00|6791.8|6776.8|6808|6793|6808.5|6793.5|6791.8|6776.8|165
1748848200000|2025-06-02 07:10:00|6807.4|6792.4|6803.3|6788.3|6808.5|6793.5|6802|6787|66
1748848500000|2025-06-02 07:15:00|6804.3|6789.3|6809.4|6794.4|6811.9|6796.9|6803.3|6788.3|39
1748848800000|2025-06-02 07:20:00|6809.5|6794.5|6807.5|6792.5|6812.1|6797.1|6806.8|6791.8|54
1748849100000|2025-06-02 07:25:00|6807.7|6792.7|6805.7|6790.7|6807.7|6792.7|6803|6788|33
1748849400000|2025-06-02 07:30:00|6804.2|6789.2|6801.4|6786.4|6806|6791|6801.2|6786.2|30
1748849700000|2025-06-02 07:35:00|6801.9|6786.9|6800.5|6785.5|6802.5|6787.5|6798.2|6783.2|42
1748850000000|2025-06-02 07:40:00|6801|6786|6801.5|6786.5|6801.5|6786.5|6799.4|6784.4|21
1748850300000|2025-06-02 07:45:00|6800.1|6785.1|6809.4|6794.4|6809.4|6794.4|6798.5|6783.5|56
1748850600000|2025-06-02 07:50:00|6809.1|6794.1|6803|6788|6810.3|6795.3|6802.5|6787.5|32
1748850900000|2025-06-02 07:55:00|6804.5|6789.5|6802.8|6787.8|6807.1|6792.1|6802.6|6787.6|15
1748851200000|2025-06-02 08:00:00|6802.5|6787.5|6809.1|6794.1|6810.1|6795.1|6802.5|6787.5|47
1748851500000|2025-06-02 08:05:00|6806.8|6791.8|6810.5|6795.5|6810.6|6795.6|6806.5|6791.5|25
1748851800000|2025-06-02 08:10:00|6811|6796|6811|6796|6811.7|6796.7|6808.9|6793.9|67
1748852100000|2025-06-02 08:15:00|6811.2|6796.2|6814.2|6799.2|6815|6800|6810|6795|96
1748852400000|2025-06-02 08:20:00|6814.5|6799.5|6815.2|6800.2|6816|6801|6813.9|6798.9|32
1748852700000|2025-06-02 08:25:00|6815.5|6800.5|6812.1|6797.1|6815.9|6800.9|6811.6|6796.6|28
1748853000000|2025-06-02 08:30:00|6812.4|6797.4|6815.1|6800.1|6816.1|6801.1|6812.2|6797.2|24
1748853300000|2025-06-02 08:35:00|6815.2|6800.2|6814.2|6799.2|6815.7|6800.7|6812.4|6797.4|27
1748853600000|2025-06-02 08:40:00|6815.1|6800.1|6807.1|6792.1|6815.1|6800.1|6806.6|6791.6|26
1748853900000|2025-06-02 08:45:00|6808.2|6793.2|6809.6|6794.6|6811.3|6796.3|6806.2|6791.2|42
1748854200000|2025-06-02 08:50:00|6809.3|6794.3|6804|6789|6809.7|6794.7|6803.9|6788.9|108
1748854500000|2025-06-02 08:55:00|6803.6|6788.6|6801.6|6786.6|6806.8|6791.8|6797.1|6782.1|99
1748854800000|2025-06-02 09:00:00|6801.1|6786.1|6803|6788|6803|6788|6797.5|6782.5|72
1748855100000|2025-06-02 09:05:00|6803.3|6788.3|6802.5|6787.5|6803.8|6788.8|6799.5|6784.5|32
1748855400000|2025-06-02 09:10:00|6802.3|6787.3|6803.7|6788.7|6803.8|6788.8|6801.8|6786.8|35
1748855700000|2025-06-02 09:15:00|6803.8|6788.8|6807.1|6792.1|6807.1|6792.1|6803.8|6788.8|70
1748856000000|2025-06-02 09:20:00|6807|6792|6805.6|6790.6|6807|6792|6802.8|6787.8|31
1748856300000|2025-06-02 09:25:00|6806|6791|6805.6|6790.6|6807.3|6792.3|6804.5|6789.5|39
1748856600000|2025-06-02 09:30:00|6805.8|6790.8|6804.5|6789.5|6806.1|6791.1|6801.5|6786.5|36
1748856900000|2025-06-02 09:35:00|6804.7|6789.7|6804.2|6789.2|6806.3|6791.3|6802.7|6787.7|55
1748857200000|2025-06-02 09:40:00|6803.8|6788.8|6803.5|6788.5|6804|6789|6801.5|6786.5|33
1748857500000|2025-06-02 09:45:00|6804|6789|6804.9|6789.9|6805.2|6790.2|6802.9|6787.9|12
1748857800000|2025-06-02 09:50:00|6805|6790|6805.7|6790.7|6806.1|6791.1|6803.2|6788.2|40
1748858100000|2025-06-02 09:55:00|6804.9|6789.9|6805.8|6790.8|6805.8|6790.8|6802.8|6787.8|66
1748858400000|2025-06-02 10:00:00|6804.7|6789.7|6802.8|6787.8|6804.7|6789.7|6802.6|6787.6|14
1748858700000|2025-06-02 10:05:00|6803.3|6788.3|6802.5|6787.5|6803.8|6788.8|6801.8|6786.8|34
1748859000000|2025-06-02 10:10:00|6803|6788|6802.7|6787.7|6803.5|6788.5|6800.7|6785.7|48
1748859300000|2025-06-02 10:15:00|6803.1|6788.1|6803.8|6788.8|6804.2|6789.2|6802.3|6787.3|82
1748859600000|2025-06-02 10:20:00|6802.7|6787.7|6802.9|6787.9|6804.5|6789.5|6800.7|6785.7|30
1748859900000|2025-06-02 10:25:00|6802.6|6787.6|6799.3|6784.3|6803.3|6788.3|6799.3|6784.3|59
1748860200000|2025-06-02 10:30:00|6798.2|6783.2|6797.9|6782.9|6798.2|6783.2|6795.5|6780.5|30
1748860500000|2025-06-02 10:35:00|6799|6784|6806.9|6791.9|6806.9|6791.9|6799|6784|64
1748860800000|2025-06-02 10:40:00|6807.6|6792.6|6805.3|6790.3|6808.3|6793.3|6804.3|6789.3|52
1748861100000|2025-06-02 10:45:00|6806|6791|6807.1|6792.1|6807.1|6792.1|6805.3|6790.3|26
1748861400000|2025-06-02 10:50:00|6807|6792|6804.6|6789.6|6807|6792|6803.1|6788.1|62
1748861700000|2025-06-02 10:55:00|6804.5|6789.5|6807.3|6792.3|6807.3|6792.3|6803.2|6788.2|35
1748862000000|2025-06-02 11:00:00|6807.7|6792.7|6811.5|6796.5|6811.8|6796.8|6806.9|6791.9|63
1748862300000|2025-06-02 11:05:00|6811|6796|6811.5|6796.5|6811.9|6796.9|6810.1|6795.1|17
1748862600000|2025-06-02 11:10:00|6810.7|6795.7|6809.5|6794.5|6810.9|6795.9|6808.4|6793.4|25
1748862900000|2025-06-02 11:15:00|6809.2|6794.2|6804.7|6789.7|6809.5|6794.5|6803|6788|65
1748863200000|2025-06-02 11:20:00|6805|6790|6814.4|6799.4|6814.4|6799.4|6802|6787|95
1748863500000|2025-06-02 11:25:00|6817.1|6802.1|6818.7|6803.7|6820|6805|6817.1|6802.1|150
1748863800000|2025-06-02 11:30:00|6818.3|6803.3|6826|6811|6826.9|6811.9|6818.2|6803.2|173
1748864100000|2025-06-02 11:35:00|6826.4|6811.4|6820.7|6805.7|6826.4|6811.4|6820.4|6805.4|74
1748864400000|2025-06-02 11:40:00|6820|6805|6827.8|6812.8|6828.1|6813.1|6819.9|6804.9|124
1748864700000|2025-06-02 11:45:00|6830.3|6815.3|6815.7|6800.7|6834.4|6819.4|6811.5|6796.5|223
1748865000000|2025-06-02 11:50:00|6814.2|6799.2|6813|6798|6815.7|6800.7|6811.7|6796.7|59
1748865300000|2025-06-02 11:55:00|6812.6|6797.6|6808.4|6793.4|6813.6|6798.6|6807.6|6792.6|57
1748865600000|2025-06-02 12:00:00|6808.1|6793.1|6819.7|6804.7|6825.7|6810.7|6808.1|6793.1|243
1748865900000|2025-06-02 12:05:00|6819.6|6804.6|6826.5|6811.5|6831.7|6816.7|6819.6|6804.6|150
1748866200000|2025-06-02 12:10:00|6824.8|6809.8|6829.2|6814.2|6829.6|6814.6|6824.3|6809.3|144
1748866500000|2025-06-02 12:15:00|6829.6|6814.6|6834.9|6819.9|6836.3|6821.3|6829|6814|330
1748866800000|2025-06-02 12:20:00|6835|6820|6827.4|6812.4|6835.5|6820.5|6824.7|6809.7|126
1748867100000|2025-06-02 12:25:00|6827.2|6812.2|6833.6|6818.6|6834.1|6819.1|6827.2|6812.2|157
1748867400000|2025-06-02 12:30:00|6833.5|6818.5|6836|6821|6838.7|6823.7|6833|6818|82
1748867700000|2025-06-02 12:35:00|6834.8|6819.8|6836.8|6821.8|6838.1|6823.1|6834.3|6819.3|141
1748868000000|2025-06-02 12:40:00|6837.1|6822.1|6824.1|6809.1|6839.8|6824.8|6824.1|6809.1|106
1748868300000|2025-06-02 12:45:00|6824.3|6809.3|6816.2|6801.2|6826.6|6811.6|6811.5|6796.5|229
1748868600000|2025-06-02 12:50:00|6816.5|6801.5|6807.4|6792.4|6816.5|6801.5|6804.6|6789.6|197
1748868900000|2025-06-02 12:55:00|6808.1|6793.1|6812.4|6797.4|6813.6|6798.6|6804.4|6789.4|105
1748869200000|2025-06-02 13:00:00|6812.6|6797.6|6799.6|6784.6|6814.6|6799.6|6792|6777|157
1748869500000|2025-06-02 13:05:00|6800.1|6785.1|6804.8|6789.8|6804.8|6789.8|6794.9|6779.9|127
1748869800000|2025-06-02 13:10:00|6806.8|6791.8|6810.8|6795.8|6812.8|6797.8|6803|6788|100
1748870100000|2025-06-02 13:15:00|6811.3|6796.3|6816.9|6801.9|6817.6|6802.6|6810.8|6795.8|126
1748870400000|2025-06-02 13:20:00|6817.9|6802.9|6806.5|6791.5|6817.9|6802.9|6805.9|6790.9|185
1748870700000|2025-06-02 13:25:00|6806.2|6791.2|6804.5|6789.5|6806.5|6791.5|6802.7|6787.7|198
1748871000000|2025-06-02 13:30:00|6804|6789|6794.6|6779.6|6804|6789|6785.3|6770.3|335
1748871300000|2025-06-02 13:35:00|6793.9|6778.9|6795.3|6780.3|6801.2|6786.2|6791.9|6776.9|203
1748871600000|2025-06-02 13:40:00|6794.6|6779.6|6796.4|6781.4|6798.1|6783.1|6787.8|6772.8|167
1748871900000|2025-06-02 13:45:00|6795.9|6780.9|6801.8|6786.8|6801.9|6786.9|6794.7|6779.7|246
1748872200000|2025-06-02 13:50:00|6801.5|6786.5|6794.7|6779.7|6802|6787|6789.6|6774.6|206
1748872500000|2025-06-02 13:55:00|6794.8|6779.8|6800.7|6785.7|6801.5|6786.5|6794.8|6779.8|177
1748872800000|2025-06-02 14:00:00|6801|6786|6791.7|6776.7|6805.1|6790.1|6790.1|6775.1|252
1748873100000|2025-06-02 14:05:00|6789.9|6774.9|6787.2|6772.2|6791.7|6776.7|6784.1|6769.1|164
1748873400000|2025-06-02 14:10:00|6787.1|6772.1|6786.1|6771.1|6787.7|6772.7|6784.2|6769.2|100
1748873700000|2025-06-02 14:15:00|6786.6|6771.6|6790.4|6775.4|6800.1|6785.1|6786.6|6771.6|155
1748874000000|2025-06-02 14:20:00|6790.3|6775.3|6802.5|6787.5|6802.5|6787.5|6788.5|6773.5|204
1748874300000|2025-06-02 14:25:00|6802.9|6787.9|6807.6|6792.6|6813.2|6798.2|6801.9|6786.9|242
1748874600000|2025-06-02 14:30:00|6805.8|6790.8|6819.8|6804.8|6821.6|6806.6|6805.5|6790.5|260
1748874900000|2025-06-02 14:35:00|6819.1|6804.1|6822.5|6807.5|6824.5|6809.5|6819.1|6804.1|263
1748875200000|2025-06-02 14:40:00|6822.1|6807.1|6816|6801|6826.2|6811.2|6812.5|6797.5|322
1748875500000|2025-06-02 14:45:00|6815.5|6800.5|6823.4|6808.4|6823.5|6808.5|6813.7|6798.7|192
1748875800000|2025-06-02 14:50:00|6823.7|6808.7|6827.4|6812.4|6838.3|6823.3|6823.7|6808.7|579
1748876100000|2025-06-02 14:55:00|6827.1|6812.1|6822.2|6807.2|6831.4|6816.4|6817.7|6802.7|131
1748876400000|2025-06-02 15:00:00|6821.6|6806.6|6831.8|6816.8|6832.5|6817.5|6821.6|6806.6|324
1748876700000|2025-06-02 15:05:00|6832|6817|6828.3|6813.3|6832.8|6817.8|6824.6|6809.6|174
1748877000000|2025-06-02 15:10:00|6829.2|6814.2|6817.3|6802.3|6830.3|6815.3|6817.3|6802.3|164
1748877300000|2025-06-02 15:15:00|6817.5|6802.5|6819.5|6804.5|6821.5|6806.5|6816.2|6801.2|107
1748877600000|2025-06-02 15:20:00|6819.4|6804.4|6814.8|6799.8|6819.5|6804.5|6812.1|6797.1|117
1748877900000|2025-06-02 15:25:00|6814.4|6799.4|6817.2|6802.2|6822.4|6807.4|6814.4|6799.4|182
1748878200000|2025-06-02 15:30:00|6817.7|6802.7|6819|6804|6822.3|6807.3|6817.5|6802.5|101
1748878500000|2025-06-02 15:35:00|6819.3|6804.3|6821.8|6806.8|6824.9|6809.9|6818|6803|136
1748878800000|2025-06-02 15:40:00|6821.1|6806.1|6826.6|6811.6|6826.6|6811.6|6818.8|6803.8|111
1748879100000|2025-06-02 15:45:00|6825.6|6810.6|6822.7|6807.7|6825.6|6810.6|6816.1|6801.1|166
1748879400000|2025-06-02 15:50:00|6822.2|6807.2|6819.4|6804.4|6823.7|6808.7|6817.6|6802.6|214
1748879700000|2025-06-02 15:55:00|6821|6806|6821.6|6806.6|6821.6|6806.6|6817.6|6802.6|133
1748880000000|2025-06-02 16:00:00|6820.9|6805.9|6814.4|6799.4|6821.6|6806.6|6814.4|6799.4|123
1748880300000|2025-06-02 16:05:00|6814|6799|6808.8|6793.8|6814|6799|6808.5|6793.5|110
1748880600000|2025-06-02 16:10:00|6808.4|6793.4|6801|6786|6808.4|6793.4|6796.2|6781.2|323
1748880900000|2025-06-02 16:15:00|6800.7|6785.7|6794.5|6779.5|6800.7|6785.7|6789.2|6774.2|100
1748881200000|2025-06-02 16:20:00|6794.1|6779.1|6804.8|6789.8|6804.8|6789.8|6791.6|6776.6|116
1748881500000|2025-06-02 16:25:00|6804.1|6789.1|6808.5|6793.5|6808.5|6793.5|6800.8|6785.8|98
1748881800000|2025-06-02 16:30:00|6805.4|6790.4|6808.7|6793.7|6809.5|6794.5|6802.2|6787.2|102
1748882100000|2025-06-02 16:35:00|6809.1|6794.1|6813.1|6798.1|6813.6|6798.6|6807.1|6792.1|209
1748882400000|2025-06-02 16:40:00|6811.6|6796.6|6807.8|6792.8|6813.1|6798.1|6807.2|6792.2|120
1748882700000|2025-06-02 16:45:00|6807.9|6792.9|6813.6|6798.6|6814.6|6799.6|6807.6|6792.6|161
1748883000000|2025-06-02 16:50:00|6814.6|6799.6|6816.7|6801.7|6819.9|6804.9|6813.1|6798.1|233
1748883300000|2025-06-02 16:55:00|6816|6801|6818.3|6803.3|6819.5|6804.5|6813.9|6798.9|153
1748883600000|2025-06-02 17:00:00|6818|6803|6817.2|6802.2|6823.3|6808.3|6814.7|6799.7|159
1748883900000|2025-06-02 17:05:00|6817|6802|6823.2|6808.2|6823.2|6808.2|6816.9|6801.9|120
1748884200000|2025-06-02 17:10:00|6822.8|6807.8|6817.9|6802.9|6823.2|6808.2|6816.7|6801.7|140
1748884500000|2025-06-02 17:15:00|6817.8|6802.8|6821.4|6806.4|6823.4|6808.4|6817.8|6802.8|129
1748884800000|2025-06-02 17:20:00|6821.6|6806.6|6824.7|6809.7|6826.7|6811.7|6821|6806|149
1748885100000|2025-06-02 17:25:00|6824.4|6809.4|6820|6805|6824.4|6809.4|6819.2|6804.2|95
1748885400000|2025-06-02 17:30:00|6820.1|6805.1|6815|6800|6821.1|6806.1|6813|6798|92
1748885700000|2025-06-02 17:35:00|6815.3|6800.3|6813.8|6798.8|6816.5|6801.5|6810.4|6795.4|84
1748886000000|2025-06-02 17:40:00|6813|6798|6816.8|6801.8|6817|6802|6810|6795|175
1748886300000|2025-06-02 17:45:00|6816.5|6801.5|6818.1|6803.1|6818.4|6803.4|6814.2|6799.2|159
1748886600000|2025-06-02 17:50:00|6816.8|6801.8|6815|6800|6817.6|6802.6|6815|6800|102
1748886900000|2025-06-02 17:55:00|6815.5|6800.5|6809.6|6794.6|6817.5|6802.5|6809.2|6794.2|161
1748887200000|2025-06-02 18:00:00|6809.9|6794.9|6811|6796|6811|6796|6800.1|6785.1|525
1748887500000|2025-06-02 18:05:00|6809.9|6794.9|6802.9|6787.9|6811.6|6796.6|6800.9|6785.9|500
1748887800000|2025-06-02 18:10:00|6803.2|6788.2|6803.4|6788.4|6805.9|6790.9|6800.3|6785.3|1741
1748888100000|2025-06-02 18:15:00|6803.6|6788.6|6807.2|6792.2|6811.4|6796.4|6794.3|6779.3|764
1748912400000|2025-06-03 01:00:00|6807.5|6792.5|6800.1|6785.1|6821.8|6806.8|6797.1|6782.1|151
1748912700000|2025-06-03 01:05:00|6799.7|6784.7|6794.2|6779.2|6800.1|6785.1|6789.2|6774.2|52
1748913000000|2025-06-03 01:10:00|6794.1|6779.1|6781.2|6766.2|6794.1|6779.1|6779.4|6764.4|42
1748913300000|2025-06-03 01:15:00|6781.1|6766.1|6784.4|6769.4|6784.4|6769.4|6777.9|6762.9|39
1748913600000|2025-06-03 01:20:00|6785.5|6770.5|6787.3|6772.3|6787.3|6772.3|6783.2|6768.2|24
1748913900000|2025-06-03 01:25:00|6786.9|6771.9|6792.4|6777.4|6793.2|6778.2|6786.9|6771.9|26
1748914200000|2025-06-03 01:30:00|6792.6|6777.6|6795.5|6780.5|6797.9|6782.9|6790.3|6775.3|35
1748914500000|2025-06-03 01:35:00|6794.6|6779.6|6804.9|6789.9|6804.9|6789.9|6794.6|6779.6|39
1748914800000|2025-06-03 01:40:00|6805.2|6790.2|6803.4|6788.4|6806.2|6791.2|6801.5|6786.5|21
1748915100000|2025-06-03 01:45:00|6803.2|6788.2|6799.2|6784.2|6803.2|6788.2|6799.2|6784.2|7
1748915400000|2025-06-03 01:50:00|6800|6785|6806.2|6791.2|6807.7|6792.7|6800|6785|28
1748915700000|2025-06-03 01:55:00|6804.8|6789.8|6793.7|6778.7|6805|6790|6793.6|6778.6|83
1748916000000|2025-06-03 02:00:00|6794.1|6779.1|6792.2|6777.2|6796.1|6781.1|6791.6|6776.6|7
1748916300000|2025-06-03 02:05:00|6790.5|6775.5|6793.9|6778.9|6794.4|6779.4|6790.4|6775.4|8
1748916600000|2025-06-03 02:10:00|6793.2|6778.2|6792.4|6777.4|6793.9|6778.9|6789.7|6774.7|8
1748916900000|2025-06-03 02:15:00|6792.2|6777.2|6793.9|6778.9|6793.9|6778.9|6792.2|6777.2|2
1748917200000|2025-06-03 02:20:00|6793.5|6778.5|6795.8|6780.8|6795.8|6780.8|6791.9|6776.9|3
1748917500000|2025-06-03 02:25:00|6795.6|6780.6|6792.6|6777.6|6795.8|6780.8|6792.6|6777.6|3
1748917800000|2025-06-03 02:30:00|6792.1|6777.1|6790.4|6775.4|6793.7|6778.7|6790.4|6775.4|32
1748918100000|2025-06-03 02:35:00|6790.3|6775.3|6791.7|6776.7|6791.9|6776.9|6789.3|6774.3|26
1748918400000|2025-06-03 02:40:00|6791.5|6776.5|6789.9|6774.9|6791.7|6776.7|6784.5|6769.5|18
1748918700000|2025-06-03 02:45:00|6788.8|6773.8|6791.1|6776.1|6791.4|6776.4|6788.8|6773.8|4
1748919000000|2025-06-03 02:50:00|6790.9|6775.9|6792.2|6777.2|6794.4|6779.4|6788.7|6773.7|3
1748919300000|2025-06-03 02:55:00|6791.7|6776.7|6792.7|6777.7|6794.4|6779.4|6791.2|6776.2|3
1748919600000|2025-06-03 03:00:00|6792.6|6777.6|6793.1|6778.1|6793.7|6778.7|6791.4|6776.4|1
1748919900000|2025-06-03 03:05:00|6793.5|6778.5|6793.8|6778.8|6794|6779|6791.5|6776.5|19
1748920200000|2025-06-03 03:10:00|6793.4|6778.4|6793.2|6778.2|6793.9|6778.9|6792.5|6777.5|0
1748920500000|2025-06-03 03:15:00|6793.6|6778.6|6794.6|6779.6|6795.1|6780.1|6793.1|6778.1|0
1748920800000|2025-06-03 03:20:00|6793.1|6778.1|6793.9|6778.9|6793.9|6778.9|6793.1|6778.1|0
1748921100000|2025-06-03 03:25:00|6793.6|6778.6|6798.6|6783.6|6798.6|6783.6|6793.6|6778.6|1
1748921400000|2025-06-03 03:30:00|6798|6783|6793.3|6778.3|6798|6783|6793.2|6778.2|6
1748921700000|2025-06-03 03:35:00|6793.6|6778.6|6796|6781|6796.5|6781.5|6793.5|6778.5|2
1748922000000|2025-06-03 03:40:00|6795.8|6780.8|6799.8|6784.8|6799.8|6784.8|6795.5|6780.5|1
1748922300000|2025-06-03 03:45:00|6800.3|6785.3|6795.8|6780.8|6800.3|6785.3|6795.8|6780.8|3
1748922600000|2025-06-03 03:50:00|6796.1|6781.1|6796.3|6781.3|6796.3|6781.3|6795.8|6780.8|0
1748922900000|2025-06-03 03:55:00|6796.2|6781.2|6797.2|6782.2|6797.5|6782.5|6795.8|6780.8|0
1748923200000|2025-06-03 04:00:00|6796.8|6781.8|6796.8|6781.8|6797.2|6782.2|6796.8|6781.8|0
1748923500000|2025-06-03 04:05:00|6797.1|6782.1|6796.8|6781.8|6797.8|6782.8|6796.8|6781.8|0
1748923800000|2025-06-03 04:10:00|6796.3|6781.3|6793.9|6778.9|6796.4|6781.4|6793.7|6778.7|2
1748924100000|2025-06-03 04:15:00|6793.6|6778.6|6791.3|6776.3|6793.6|6778.6|6789.3|6774.3|11
1748924400000|2025-06-03 04:20:00|6790.9|6775.9|6791.2|6776.2|6791.2|6776.2|6790.8|6775.8|5
1748924700000|2025-06-03 04:25:00|6790.6|6775.6|6788.8|6773.8|6790.6|6775.6|6787.6|6772.6|6
1748925000000|2025-06-03 04:30:00|6788.1|6773.1|6788.6|6773.6|6788.6|6773.6|6786.6|6771.6|5
1748925300000|2025-06-03 04:35:00|6787.8|6772.8|6788.6|6773.6|6788.6|6773.6|6787.6|6772.6|2
1748925600000|2025-06-03 04:40:00|6788.9|6773.9|6788.6|6773.6|6790.6|6775.6|6788.6|6773.6|0
1748925900000|2025-06-03 04:45:00|6790.1|6775.1|6790.2|6775.2|6790.6|6775.6|6790.1|6775.1|0
1748926200000|2025-06-03 04:50:00|6789.6|6774.6|6788.6|6773.6|6789.6|6774.6|6787.6|6772.6|0
1748926500000|2025-06-03 04:55:00|6788.5|6773.5|6789.6|6774.6|6789.6|6774.6|6787.8|6772.8|0
1748926800000|2025-06-03 05:00:00|6790.6|6775.6|6790.6|6775.6|6790.6|6775.6|6790.1|6775.1|0
1748927100000|2025-06-03 05:05:00|6789|6774|6789.7|6774.7|6790.5|6775.5|6789|6774|3
1748927400000|2025-06-03 05:10:00|6789.2|6774.2|6790.8|6775.8|6791.2|6776.2|6789.2|6774.2|2
1748927700000|2025-06-03 05:15:00|6790.2|6775.2|6789.7|6774.7|6790.2|6775.2|6789.7|6774.7|0
1748928000000|2025-06-03 05:20:00|6788|6773|6787.8|6772.8|6788.9|6773.9|6787.8|6772.8|4
1748928300000|2025-06-03 05:25:00|6786.5|6771.5|6781.9|6766.9|6788.6|6773.6|6781.6|6766.6|37
1748928600000|2025-06-03 05:30:00|6781.6|6766.6|6774.8|6759.8|6781.8|6766.8|6774.5|6759.5|27
1748928900000|2025-06-03 05:35:00|6775.3|6760.3|6776|6761|6778.7|6763.7|6775.2|6760.2|5
1748929200000|2025-06-03 05:40:00|6776.1|6761.1|6776.6|6761.6|6778.5|6763.5|6775.8|6760.8|4
1748929500000|2025-06-03 05:45:00|6776.5|6761.5|6773.4|6758.4|6776.6|6761.6|6772.5|6757.5|14
1748929800000|2025-06-03 05:50:00|6772.9|6757.9|6772.6|6757.6|6773.2|6758.2|6771.2|6756.2|7
1748930100000|2025-06-03 05:55:00|6773|6758|6771.7|6756.7|6773.5|6758.5|6771|6756|2
1748930400000|2025-06-03 06:00:00|6772.1|6757.1|6765.3|6750.3|6772.1|6757.1|6765|6750|26
1748930700000|2025-06-03 06:05:00|6765.6|6750.6|6764.8|6749.8|6770.3|6755.3|6764.6|6749.6|15
1748931000000|2025-06-03 06:10:00|6764.9|6749.9|6764.3|6749.3|6765.3|6750.3|6763.4|6748.4|6
1748931300000|2025-06-03 06:15:00|6763.9|6748.9|6763.2|6748.2|6763.9|6748.9|6761.3|6746.3|7
1748931600000|2025-06-03 06:20:00|6763|6748|6763.2|6748.2|6763.2|6748.2|6761.3|6746.3|1
1748931900000|2025-06-03 06:25:00|6762.8|6747.8|6762.8|6747.8|6763.1|6748.1|6760|6745|8
1748932200000|2025-06-03 06:30:00|6762.6|6747.6|6761.8|6746.8|6763.6|6748.6|6760.5|6745.5|31
1748932500000|2025-06-03 06:35:00|6761.6|6746.6|6764.6|6749.6|6765.1|6750.1|6760.4|6745.4|15
1748932800000|2025-06-03 06:40:00|6764.1|6749.1|6767.2|6752.2|6767.2|6752.2|6763.3|6748.3|13
1748933100000|2025-06-03 06:45:00|6768|6753|6770.3|6755.3|6770.3|6755.3|6767.3|6752.3|19
1748933400000|2025-06-03 06:50:00|6770.5|6755.5|6774.3|6759.3|6775|6760|6770.3|6755.3|11
1748933700000|2025-06-03 06:55:00|6774.6|6759.6|6772.3|6757.3|6774.6|6759.6|6772.2|6757.2|15
1748934000000|2025-06-03 07:00:00|6771.5|6756.5|6771.4|6756.4|6771.5|6756.5|6768.7|6753.7|7
1748934300000|2025-06-03 07:05:00|6771.2|6756.2|6770.2|6755.2|6771.4|6756.4|6769.7|6754.7|5
1748934600000|2025-06-03 07:10:00|6769.4|6754.4|6772.2|6757.2|6773.2|6758.2|6769.4|6754.4|29
1748934900000|2025-06-03 07:15:00|6772|6757|6769.4|6754.4|6772|6757|6769|6754|35
1748935200000|2025-06-03 07:20:00|6769.8|6754.8|6769.8|6754.8|6770|6755|6767.5|6752.5|93
1748935500000|2025-06-03 07:25:00|6769.4|6754.4|6770.6|6755.6|6770.6|6755.6|6767.8|6752.8|38
1748935800000|2025-06-03 07:30:00|6770.2|6755.2|6770.8|6755.8|6772|6757|6769.4|6754.4|16
1748936100000|2025-06-03 07:35:00|6770.4|6755.4|6772.5|6757.5|6772.5|6757.5|6769.8|6754.8|7
1748936400000|2025-06-03 07:40:00|6772.2|6757.2|6771|6756|6774|6759|6771|6756|8
1748936700000|2025-06-03 07:45:00|6771.3|6756.3|6774|6759|6775.7|6760.7|6771.3|6756.3|12
1748937000000|2025-06-03 07:50:00|6774.8|6759.8|6774.3|6759.3|6774.8|6759.8|6773.4|6758.4|33
1748937300000|2025-06-03 07:55:00|6774.4|6759.4|6769.4|6754.4|6774.9|6759.9|6769.4|6754.4|23
1748937600000|2025-06-03 08:00:00|6769.9|6754.9|6766.4|6751.4|6771.6|6756.6|6765.9|6750.9|42
1748937900000|2025-06-03 08:05:00|6765.9|6750.9|6767.6|6752.6|6767.9|6752.9|6765.9|6750.9|48
1748938200000|2025-06-03 08:10:00|6767.2|6752.2|6762.6|6747.6|6767.6|6752.6|6762.6|6747.6|36
1748938500000|2025-06-03 08:15:00|6762.1|6747.1|6761.5|6746.5|6762.6|6747.6|6757.5|6742.5|113
1748938800000|2025-06-03 08:20:00|6761.2|6746.2|6760.3|6745.3|6762.3|6747.3|6759|6744|22
1748939100000|2025-06-03 08:25:00|6760.4|6745.4|6756.4|6741.4|6760.8|6745.8|6756.4|6741.4|17
1748939400000|2025-06-03 08:30:00|6756.9|6741.9|6761.2|6746.2|6761.2|6746.2|6756.9|6741.9|19
1748939700000|2025-06-03 08:35:00|6760.8|6745.8|6759.4|6744.4|6760.9|6745.9|6758.9|6743.9|11
1748940000000|2025-06-03 08:40:00|6760.5|6745.5|6761.8|6746.8|6763.5|6748.5|6759.7|6744.7|19
1748940300000|2025-06-03 08:45:00|6761.7|6746.7|6764|6749|6767|6752|6761.3|6746.3|43
1748940600000|2025-06-03 08:50:00|6763.6|6748.6|6764.4|6749.4|6764.9|6749.9|6763.5|6748.5|44
1748940900000|2025-06-03 08:55:00|6764|6749|6766.4|6751.4|6766.5|6751.5|6763.9|6748.9|14
1748941200000|2025-06-03 09:00:00|6765.9|6750.9|6762.5|6747.5|6766.7|6751.7|6761.1|6746.1|48
1748941500000|2025-06-03 09:05:00|6762.1|6747.1|6761.2|6746.2|6762.3|6747.3|6758.6|6743.6|34
1748941800000|2025-06-03 09:10:00|6761.3|6746.3|6760.7|6745.7|6762.8|6747.8|6760.7|6745.7|42
1748942100000|2025-06-03 09:15:00|6760.4|6745.4|6756.2|6741.2|6760.7|6745.7|6756.2|6741.2|35
1748942400000|2025-06-03 09:20:00|6756.4|6741.4|6758.7|6743.7|6760.5|6745.5|6755.7|6740.7|35
1748942700000|2025-06-03 09:25:00|6758.2|6743.2|6762.9|6747.9|6764.6|6749.6|6756.7|6741.7|32
1748943000000|2025-06-03 09:30:00|6763.3|6748.3|6759.3|6744.3|6764.5|6749.5|6759.3|6744.3|23
1748943300000|2025-06-03 09:35:00|6759.1|6744.1|6759.1|6744.1|6761|6746|6757|6742|39
1748943600000|2025-06-03 09:40:00|6759.2|6744.2|6761.8|6746.8|6762.4|6747.4|6756.9|6741.9|25
1748943900000|2025-06-03 09:45:00|6761.4|6746.4|6757.8|6742.8|6761.4|6746.4|6757|6742|21
1748944200000|2025-06-03 09:50:00|6757.9|6742.9|6753.5|6738.5|6759|6744|6753.5|6738.5|26
1748944500000|2025-06-03 09:55:00|6753.2|6738.2|6754.9|6739.9|6754.9|6739.9|6753.2|6738.2|13
1748944800000|2025-06-03 10:00:00|6754.6|6739.6|6750.9|6735.9|6754.9|6739.9|6750.9|6735.9|42
1748945100000|2025-06-03 10:05:00|6750.4|6735.4|6747.9|6732.9|6750.6|6735.6|6746.3|6731.3|51
1748945400000|2025-06-03 10:10:00|6748|6733|6748|6733|6749.1|6734.1|6748|6733|12
1748945700000|2025-06-03 10:15:00|6747.8|6732.8|6745.8|6730.8|6749|6734|6744.7|6729.7|46
1748946000000|2025-06-03 10:20:00|6746.2|6731.2|6749.9|6734.9|6751.1|6736.1|6744.8|6729.8|44
1748946300000|2025-06-03 10:25:00|6749.5|6734.5|6751.7|6736.7|6751.7|6736.7|6748.6|6733.6|27
1748946600000|2025-06-03 10:30:00|6751|6736|6751.9|6736.9|6754.7|6739.7|6751|6736|7
1748946900000|2025-06-03 10:35:00|6752.3|6737.3|6748.2|6733.2|6752.3|6737.3|6748.2|6733.2|9
1748947200000|2025-06-03 10:40:00|6749.5|6734.5|6748.2|6733.2|6750.3|6735.3|6747.7|6732.7|22
1748947500000|2025-06-03 10:45:00|6748|6733|6748.1|6733.1|6750.1|6735.1|6747.7|6732.7|41
1748947800000|2025-06-03 10:50:00|6748.4|6733.4|6751.2|6736.2|6751.2|6736.2|6748.1|6733.1|31
1748948100000|2025-06-03 10:55:00|6752.5|6737.5|6748.6|6733.6|6753.4|6738.4|6748.6|6733.6|64
1748948400000|2025-06-03 11:00:00|6749|6734|6749.6|6734.6|6749.6|6734.6|6745|6730|37
1748948700000|2025-06-03 11:05:00|6749.2|6734.2|6747.1|6732.1|6749.9|6734.9|6746.8|6731.8|44
1748949000000|2025-06-03 11:10:00|6746.4|6731.4|6745.1|6730.1|6746.8|6731.8|6744.3|6729.3|15
1748949300000|2025-06-03 11:15:00|6745.9|6730.9|6746.1|6731.1|6748.9|6733.9|6744.1|6729.1|55
1748949600000|2025-06-03 11:20:00|6746.6|6731.6|6747.7|6732.7|6751.3|6736.3|6746.4|6731.4|46
1748949900000|2025-06-03 11:25:00|6748.2|6733.2|6744.8|6729.8|6748.2|6733.2|6744.2|6729.2|35
1748950200000|2025-06-03 11:30:00|6744.9|6729.9|6746.8|6731.8|6746.8|6731.8|6743.8|6728.8|73
1748950500000|2025-06-03 11:35:00|6746.1|6731.1|6739.5|6724.5|6746.1|6731.1|6736.7|6721.7|87
1748950800000|2025-06-03 11:40:00|6738.4|6723.4|6738.7|6723.7|6741.6|6726.6|6737.9|6722.9|101
1748951100000|2025-06-03 11:45:00|6739.1|6724.1|6739.1|6724.1|6742.5|6727.5|6735.4|6720.4|149
1748951400000|2025-06-03 11:50:00|6738.3|6723.3|6742.9|6727.9|6742.9|6727.9|6735.7|6720.7|40
1748951700000|2025-06-03 11:55:00|6742.7|6727.7|6742.7|6727.7|6745.6|6730.6|6742|6727|31
1748952000000|2025-06-03 12:00:00|6742.4|6727.4|6751.4|6736.4|6755.7|6740.7|6741|6726|242
1748952300000|2025-06-03 12:05:00|6752.4|6737.4|6748|6733|6755.6|6740.6|6747.8|6732.8|78
1748952600000|2025-06-03 12:10:00|6747.4|6732.4|6747.8|6732.8|6750.5|6735.5|6746.8|6731.8|52
1748952900000|2025-06-03 12:15:00|6747.1|6732.1|6741.9|6726.9|6748.9|6733.9|6741.2|6726.2|97
1748953200000|2025-06-03 12:20:00|6742|6727|6741.2|6726.2|6743.4|6728.4|6738.8|6723.8|90
1748953500000|2025-06-03 12:25:00|6741.6|6726.6|6745.2|6730.2|6746.5|6731.5|6739.5|6724.5|114
1748953800000|2025-06-03 12:30:00|6745.5|6730.5|6735|6720|6745.5|6730.5|6734|6719|120
1748954100000|2025-06-03 12:35:00|6735.1|6720.1|6738.7|6723.7|6739.3|6724.3|6731.6|6716.6|250
1748954400000|2025-06-03 12:40:00|6738|6723|6739.6|6724.6|6739.6|6724.6|6732.9|6717.9|124
1748954700000|2025-06-03 12:45:00|6739.2|6724.2|6742.9|6727.9|6745.3|6730.3|6736.9|6721.9|206
1748955000000|2025-06-03 12:50:00|6743.3|6728.3|6741.9|6726.9|6744.9|6729.9|6739.3|6724.3|141
1748955300000|2025-06-03 12:55:00|6742.3|6727.3|6758.6|6743.6|6758.6|6743.6|6742.3|6727.3|147
1748955600000|2025-06-03 13:00:00|6759.9|6744.9|6759|6744|6761.3|6746.3|6752.9|6737.9|206
1748955900000|2025-06-03 13:05:00|6758.7|6743.7|6772.3|6757.3|6777.9|6762.9|6757.6|6742.6|252
1748956200000|2025-06-03 13:10:00|6771.9|6756.9|6769.3|6754.3|6774.2|6759.2|6766|6751|128
1748956500000|2025-06-03 13:15:00|6769.5|6754.5|6765|6750|6773.5|6758.5|6764.9|6749.9|164
1748956800000|2025-06-03 13:20:00|6765.4|6750.4|6767.1|6752.1|6768.6|6753.6|6764.7|6749.7|178
1748957100000|2025-06-03 13:25:00|6766.6|6751.6|6776.6|6761.6|6776.6|6761.6|6764.2|6749.2|150
1748957400000|2025-06-03 13:30:00|6776.7|6761.7|6777.7|6762.7|6778.7|6763.7|6771.4|6756.4|302
1748957700000|2025-06-03 13:35:00|6777.6|6762.6|6767.7|6752.7|6777.6|6762.6|6767.2|6752.2|132
1748958000000|2025-06-03 13:40:00|6768.1|6753.1|6763.2|6748.2|6768.1|6753.1|6763|6748|268
1748958300000|2025-06-03 13:45:00|6762.7|6747.7|6756.5|6741.5|6762.7|6747.7|6756.5|6741.5|133
1748958600000|2025-06-03 13:50:00|6755.7|6740.7|6754.5|6739.5|6755.7|6740.7|6749.7|6734.7|187
1748958900000|2025-06-03 13:55:00|6754.4|6739.4|6750.6|6735.6|6754.7|6739.7|6746.6|6731.6|180
1748959200000|2025-06-03 14:00:00|6751.1|6736.1|6751.8|6736.8|6754.6|6739.6|6749.1|6734.1|124
1748959500000|2025-06-03 14:05:00|6751.5|6736.5|6755.6|6740.6|6756.6|6741.6|6751.3|6736.3|88
1748959800000|2025-06-03 14:10:00|6755.1|6740.1|6753.3|6738.3|6755.4|6740.4|6751.8|6736.8|124
1748960100000|2025-06-03 14:15:00|6754.1|6739.1|6761.3|6746.3|6761.3|6746.3|6754.1|6739.1|148
1748960400000|2025-06-03 14:20:00|6761.4|6746.4|6768.7|6753.7|6768.8|6753.8|6760.3|6745.3|282
1748960700000|2025-06-03 14:25:00|6769.7|6754.7|6770.3|6755.3|6770.3|6755.3|6764.8|6749.8|213
1748961000000|2025-06-03 14:30:00|6771.1|6756.1|6783.5|6768.5|6785.7|6770.7|6771.1|6756.1|462
1748961300000|2025-06-03 14:35:00|6783.1|6768.1|6777.4|6762.4|6785.5|6770.5|6776.5|6761.5|173
1748961600000|2025-06-03 14:40:00|6778|6763|6779.4|6764.4|6782.1|6767.1|6777.4|6762.4|141
1748961900000|2025-06-03 14:45:00|6779.8|6764.8|6783.7|6768.7|6783.7|6768.7|6777.7|6762.7|188
1748962200000|2025-06-03 14:50:00|6782.7|6767.7|6790.1|6775.1|6791.4|6776.4|6778.6|6763.6|141
1748962500000|2025-06-03 14:55:00|6789.8|6774.8|6791.6|6776.6|6792.6|6777.6|6787.6|6772.6|138
1748962800000|2025-06-03 15:00:00|6791.8|6776.8|6794.7|6779.7|6803.3|6788.3|6789.9|6774.9|281
1748963100000|2025-06-03 15:05:00|6794|6779|6802.6|6787.6|6803.7|6788.7|6793|6778|153
1748963400000|2025-06-03 15:10:00|6800.6|6785.6|6804|6789|6807.9|6792.9|6800.5|6785.5|103
1748963700000|2025-06-03 15:15:00|6803.9|6788.9|6792.2|6777.2|6804.4|6789.4|6791.2|6776.2|125
1748964000000|2025-06-03 15:20:00|6791.7|6776.7|6788.3|6773.3|6793.3|6778.3|6787.8|6772.8|139
1748964300000|2025-06-03 15:25:00|6787.8|6772.8|6788.5|6773.5|6789.7|6774.7|6787.2|6772.2|183
1748964600000|2025-06-03 15:30:00|6786.9|6771.9|6793.8|6778.8|6799.2|6784.2|6786.5|6771.5|304
1748964900000|2025-06-03 15:35:00|6793.6|6778.6|6782.7|6767.7|6793.6|6778.6|6782.5|6767.5|283
1748965200000|2025-06-03 15:40:00|6782.5|6767.5|6770|6755|6782.8|6767.8|6769.3|6754.3|206
1748965500000|2025-06-03 15:45:00|6769.6|6754.6|6788.5|6773.5|6790.8|6775.8|6768.8|6753.8|162
1748965800000|2025-06-03 15:50:00|6787.8|6772.8|6783.7|6768.7|6789.3|6774.3|6781.7|6766.7|123
1748966100000|2025-06-03 15:55:00|6781.7|6766.7|6780.3|6765.3|6787.1|6772.1|6779.1|6764.1|244
1748966400000|2025-06-03 16:00:00|6779.9|6764.9|6778.4|6763.4|6781.3|6766.3|6776.8|6761.8|125
1748966700000|2025-06-03 16:05:00|6778.7|6763.7|6777.7|6762.7|6779.2|6764.2|6775.1|6760.1|99
1748967000000|2025-06-03 16:10:00|6777.4|6762.4|6771.5|6756.5|6777.4|6762.4|6770.4|6755.4|117
1748967300000|2025-06-03 16:15:00|6773|6758|6774.1|6759.1|6774.1|6759.1|6771.8|6756.8|88
1748967600000|2025-06-03 16:20:00|6773.8|6758.8|6770.9|6755.9|6774.4|6759.4|6769.4|6754.4|85
1748967900000|2025-06-03 16:25:00|6772.4|6757.4|6771.4|6756.4|6773.4|6758.4|6769.4|6754.4|86
1748968200000|2025-06-03 16:30:00|6771.3|6756.3|6768.9|6753.9|6773.4|6758.4|6766.4|6751.4|88
1748968500000|2025-06-03 16:35:00|6767.9|6752.9|6769.8|6754.8|6770.3|6755.3|6765.9|6750.9|67
1748968800000|2025-06-03 16:40:00|6768.8|6753.8|6769.1|6754.1|6769.4|6754.4|6765.8|6750.8|156
1748969100000|2025-06-03 16:45:00|6769.4|6754.4|6770.6|6755.6|6772.8|6757.8|6767.2|6752.2|110
1748969400000|2025-06-03 16:50:00|6771|6756|6767.7|6752.7|6771.8|6756.8|6766.7|6751.7|136
1748969700000|2025-06-03 16:55:00|6767.4|6752.4|6767.1|6752.1|6771.4|6756.4|6765.9|6750.9|138
1748970000000|2025-06-03 17:00:00|6767|6752|6766.2|6751.2|6768.7|6753.7|6764.3|6749.3|295
1748970300000|2025-06-03 17:05:00|6766.4|6751.4|6765|6750|6769.4|6754.4|6763.1|6748.1|173
1748970600000|2025-06-03 17:10:00|6765.3|6750.3|6765.5|6750.5|6768.3|6753.3|6763.1|6748.1|112
1748970900000|2025-06-03 17:15:00|6765|6750|6771.7|6756.7|6772.7|6757.7|6765|6750|115
1748971200000|2025-06-03 17:20:00|6771.4|6756.4|6776.7|6761.7|6777.6|6762.6|6769.6|6754.6|90
1748971500000|2025-06-03 17:25:00|6775.9|6760.9|6772.3|6757.3|6777.3|6762.3|6772.3|6757.3|89
1748971800000|2025-06-03 17:30:00|6772.7|6757.7|6777|6762|6777|6762|6771.3|6756.3|125
1748972100000|2025-06-03 17:35:00|6777.3|6762.3|6774.1|6759.1|6777.5|6762.5|6772.8|6757.8|117
1748972400000|2025-06-03 17:40:00|6774.5|6759.5|6775.3|6760.3|6776.3|6761.3|6771.6|6756.6|127
1748972700000|2025-06-03 17:45:00|6774.8|6759.8|6777|6762|6777.7|6762.7|6774.5|6759.5|113
1748973000000|2025-06-03 17:50:00|6776.7|6761.7|6779.3|6764.3|6782.4|6767.4|6776.3|6761.3|178
1748973300000|2025-06-03 17:55:00|6778.8|6763.8|6779|6764|6781.5|6766.5|6776.9|6761.9|156
1748973600000|2025-06-03 18:00:00|6778.5|6763.5|6773.9|6758.9|6780|6765|6773.9|6758.9|132
1748973900000|2025-06-03 18:05:00|6775.3|6760.3|6774.7|6759.7|6779.5|6764.5|6773.4|6758.4|425
1748974200000|2025-06-03 18:10:00|6774.8|6759.8|6793.9|6778.9|6796.7|6781.7|6774.8|6759.8|1478
1748974500000|2025-06-03 18:15:00|6794.5|6779.5|6784.4|6769.4|6794.5|6779.5|6783|6768|408
1748998800000|2025-06-04 01:00:00|6792.7|6777.7|6790.4|6775.4|6799.8|6784.8|6784.8|6769.8|57
1748999100000|2025-06-04 01:05:00|6790.5|6775.5|6786.9|6771.9|6792.5|6777.5|6786.6|6771.6|23
1748999400000|2025-06-04 01:10:00|6786.1|6771.1|6785.4|6770.4|6786.3|6771.3|6784.1|6769.1|10
1748999700000|2025-06-04 01:15:00|6786.1|6771.1|6786.5|6771.5|6787.4|6772.4|6784.4|6769.4|14
1749000000000|2025-06-04 01:20:00|6786.4|6771.4|6789.3|6774.3|6789.3|6774.3|6785.3|6770.3|5
1749000300000|2025-06-04 01:25:00|6789.2|6774.2|6789.2|6774.2|6789.2|6774.2|6787.8|6772.8|7
1749000600000|2025-06-04 01:30:00|6789|6774|6791.6|6776.6|6792|6777|6787.3|6772.3|6
1749000900000|2025-06-04 01:35:00|6792.3|6777.3|6791.1|6776.1|6793.3|6778.3|6790.6|6775.6|7
1749001200000|2025-06-04 01:40:00|6791.5|6776.5|6794.2|6779.2|6795.6|6780.6|6791.5|6776.5|14
1749001500000|2025-06-04 01:45:00|6794.1|6779.1|6792.6|6777.6|6794.1|6779.1|6791.6|6776.6|3
1749001800000|2025-06-04 01:50:00|6792.5|6777.5|6795.5|6780.5|6797|6782|6792.5|6777.5|6
1749002100000|2025-06-04 01:55:00|6795.1|6780.1|6796.1|6781.1|6797|6782|6791.7|6776.7|17
1749002400000|2025-06-04 02:00:00|6795.6|6780.6|6799.8|6784.8|6800.8|6785.8|6795.6|6780.6|8
1749002700000|2025-06-04 02:05:00|6798.3|6783.3|6796.8|6781.8|6798.6|6783.6|6795.1|6780.1|2
1749003000000|2025-06-04 02:10:00|6797.1|6782.1|6797.5|6782.5|6797.5|6782.5|6795.9|6780.9|3
1749003300000|2025-06-04 02:15:00|6797.7|6782.7|6797.9|6782.9|6798|6783|6797.5|6782.5|2
1749003600000|2025-06-04 02:20:00|6797.2|6782.2|6797.5|6782.5|6797.9|6782.9|6797|6782|2
1749003900000|2025-06-04 02:25:00|6798.2|6783.2|6797.1|6782.1|6798.2|6783.2|6796.7|6781.7|4
1749004200000|2025-06-04 02:30:00|6794.6|6779.6|6794.2|6779.2|6795.6|6780.6|6792.7|6777.7|17
1749004500000|2025-06-04 02:35:00|6794|6779|6793.2|6778.2|6794.4|6779.4|6791.8|6776.8|18
1749004800000|2025-06-04 02:40:00|6792.2|6777.2|6795.4|6780.4|6797.1|6782.1|6789.8|6774.8|8
1749005100000|2025-06-04 02:45:00|6794.8|6779.8|6791.2|6776.2|6794.8|6779.8|6791.2|6776.2|0
1749005400000|2025-06-04 02:50:00|6791.5|6776.5|6793.1|6778.1|6794.3|6779.3|6790.2|6775.2|18
1749005700000|2025-06-04 02:55:00|6793.8|6778.8|6791.8|6776.8|6793.8|6778.8|6791.8|6776.8|0
1749006000000|2025-06-04 03:00:00|6789.5|6774.5|6791|6776|6792|6777|6789.5|6774.5|1
1749006300000|2025-06-04 03:05:00|6790.9|6775.9|6790.9|6775.9|6791.5|6776.5|6790.4|6775.4|3
1749006600000|2025-06-04 03:10:00|6790.7|6775.7|6790|6775|6790.9|6775.9|6788.9|6773.9|1
1749006900000|2025-06-04 03:15:00|6790.4|6775.4|6789.4|6774.4|6792|6777|6789.4|6774.4|5
1749007200000|2025-06-04 03:20:00|6789.8|6774.8|6794|6779|6794|6779|6789.8|6774.8|5
1749007500000|2025-06-04 03:25:00|6793.7|6778.7|6792.1|6777.1|6793.7|6778.7|6792|6777|1
1749007800000|2025-06-04 03:30:00|6792.2|6777.2|6786.8|6771.8|6793.6|6778.6|6785.9|6770.9|4
1749008400000|2025-06-04 03:40:00|6787|6772|6789|6774|6789|6774|6787|6772|4
1749008700000|2025-06-04 03:45:00|||||||||2
1749009000000|2025-06-04 03:50:00|6789.5|6774.5|6785.9|6770.9|6790|6775|6785.1|6770.1|10
1749009300000|2025-06-04 03:55:00|6786|6771|6785.9|6770.9|6786.4|6771.4|6784.4|6769.4|23
1749009600000|2025-06-04 04:00:00|6786.7|6771.7|6786.9|6771.9|6787.2|6772.2|6786.2|6771.2|1
1749009900000|2025-06-04 04:05:00|6786.8|6771.8|6786.8|6771.8|6787.1|6772.1|6786.5|6771.5|15
1749010500000|2025-06-04 04:15:00|6786.5|6771.5|6786.7|6771.7|6786.8|6771.8|6785.8|6770.8|5
1749010800000|2025-06-04 04:20:00|6786.8|6771.8|6788.8|6773.8|6788.8|6773.8|6786.8|6771.8|1
1749011100000|2025-06-04 04:25:00|6788.7|6773.7|6787.3|6772.3|6788.7|6773.7|6787.3|6772.3|0
1749011400000|2025-06-04 04:30:00|6789.1|6774.1|6786.6|6771.6|6789.2|6774.2|6786.6|6771.6|7
1749011700000|2025-06-04 04:35:00|6786.7|6771.7|6787.1|6772.1|6787.6|6772.6|6786.6|6771.6|1
1749012000000|2025-06-04 04:40:00|6787.6|6772.6|6788.7|6773.7|6788.7|6773.7|6787.6|6772.6|0
1749012300000|2025-06-04 04:45:00|6790.1|6775.1|6789.7|6774.7|6790.1|6775.1|6788.7|6773.7|2
1749012600000|2025-06-04 04:50:00|6789.4|6774.4|6784.6|6769.6|6789.8|6774.8|6782.5|6767.5|10
1749012900000|2025-06-04 04:55:00|6787.4|6772.4|6785.1|6770.1|6787.4|6772.4|6784.4|6769.4|5
1749013200000|2025-06-04 05:00:00|6785.3|6770.3|6786.7|6771.7|6786.7|6771.7|6784.8|6769.8|1
1749013500000|2025-06-04 05:05:00|6786.8|6771.8|6786.9|6771.9|6787.7|6772.7|6784.8|6769.8|7
1749013800000|2025-06-04 05:10:00|6787.3|6772.3|6788.1|6773.1|6788.9|6773.9|6787.3|6772.3|43
1749014100000|2025-06-04 05:15:00|6787.9|6772.9|6785.2|6770.2|6788.1|6773.1|6784.8|6769.8|4
1749014400000|2025-06-04 05:20:00|6785.7|6770.7|6785.3|6770.3|6785.7|6770.7|6783.8|6768.8|2
1749014700000|2025-06-04 05:25:00|6785.1|6770.1|6785.9|6770.9|6786|6771|6784.8|6769.8|1
1749015000000|2025-06-04 05:30:00|6785.5|6770.5|6785.4|6770.4|6786.9|6771.9|6783.9|6768.9|10
1749015300000|2025-06-04 05:35:00|6785.7|6770.7|6786.9|6771.9|6787.9|6772.9|6785.7|6770.7|1
1749015600000|2025-06-04 05:40:00|6786.5|6771.5|6786|6771|6787|6772|6786|6771|2
1749015900000|2025-06-04 05:45:00|6786.2|6771.2|6786.2|6771.2|6787.4|6772.4|6786.2|6771.2|3
1749016200000|2025-06-04 05:50:00|6784.9|6769.9|6783.2|6768.2|6785.3|6770.3|6783.2|6768.2|9
1749016500000|2025-06-04 05:55:00|6783|6768|6785.2|6770.2|6785.3|6770.3|6782.7|6767.7|4
1749016800000|2025-06-04 06:00:00|6785.7|6770.7|6787.4|6772.4|6787.7|6772.7|6785.5|6770.5|11
1749017100000|2025-06-04 06:05:00|6787.5|6772.5|6787.5|6772.5|6789.5|6774.5|6786.5|6771.5|12
1749017400000|2025-06-04 06:10:00|6787.6|6772.6|6789.3|6774.3|6789.5|6774.5|6787.6|6772.6|4
1749017700000|2025-06-04 06:15:00|6789.5|6774.5|6783.6|6768.6|6792.1|6777.1|6783.6|6768.6|38
1749018000000|2025-06-04 06:20:00|6782.9|6767.9|6781.4|6766.4|6782.9|6767.9|6780.2|6765.2|31
1749018300000|2025-06-04 06:25:00|6781|6766|6771.8|6756.8|6781|6766|6770.6|6755.6|13
1749018600000|2025-06-04 06:30:00|6776|6761|6778.5|6763.5|6778.5|6763.5|6772|6757|52
1749018900000|2025-06-04 06:35:00|6779.1|6764.1|6775.8|6760.8|6781|6766|6775.8|6760.8|10
1749019200000|2025-06-04 06:40:00|6775.9|6760.9|6778.3|6763.3|6778.8|6763.8|6775.9|6760.9|11
1749019500000|2025-06-04 06:45:00|6778.2|6763.2|6778.7|6763.7|6778.7|6763.7|6776.9|6761.9|4
1749019800000|2025-06-04 06:50:00|6778.3|6763.3|6777|6762|6781.1|6766.1|6777|6762|15
1749020100000|2025-06-04 06:55:00|6776|6761|6779.5|6764.5|6779.5|6764.5|6774.3|6759.3|17
1749020400000|2025-06-04 07:00:00|6779.8|6764.8|6776.7|6761.7|6780.6|6765.6|6775.8|6760.8|7
1749020700000|2025-06-04 07:05:00|6776.6|6761.6|6777.4|6762.4|6777.9|6762.9|6776.2|6761.2|2
1749021000000|2025-06-04 07:10:00|6775.9|6760.9|6776.6|6761.6|6776.7|6761.7|6775.7|6760.7|3
1749021300000|2025-06-04 07:15:00|6774.9|6759.9|6777.4|6762.4|6778.4|6763.4|6774.7|6759.7|24
1749021600000|2025-06-04 07:20:00|6777.8|6762.8|6778.5|6763.5|6779.3|6764.3|6775.8|6760.8|12
1749021900000|2025-06-04 07:25:00|6778.9|6763.9|6780.8|6765.8|6780.8|6765.8|6778.9|6763.9|1
1749022200000|2025-06-04 07:30:00|6780.4|6765.4|6781.4|6766.4|6781.4|6766.4|6780.3|6765.3|4
1749022500000|2025-06-04 07:35:00|6781.6|6766.6|6783.4|6768.4|6784.9|6769.9|6781.3|6766.3|10
1749022800000|2025-06-04 07:40:00|6783.3|6768.3|6781.8|6766.8|6783.5|6768.5|6781.5|6766.5|3
1749023100000|2025-06-04 07:45:00|6782.7|6767.7|6780.2|6765.2|6782.7|6767.7|6779|6764|83
1749023400000|2025-06-04 07:50:00|6780.1|6765.1|6779.9|6764.9|6780.5|6765.5|6779.1|6764.1|8
1749023700000|2025-06-04 07:55:00|6780.3|6765.3|6781.4|6766.4|6781.5|6766.5|6778.7|6763.7|14
1749024000000|2025-06-04 08:00:00|6781.5|6766.5|6780.3|6765.3|6781.5|6766.5|6779.3|6764.3|17
1749024300000|2025-06-04 08:05:00|6780.2|6765.2|6779.8|6764.8|6780.3|6765.3|6777.8|6762.8|62
1749024600000|2025-06-04 08:10:00|6780.2|6765.2|6781.4|6766.4|6781.8|6766.8|6779.3|6764.3|7
1749024900000|2025-06-04 08:15:00|6781.3|6766.3|6781.6|6766.6|6785.6|6770.6|6778.6|6763.6|29
1749025200000|2025-06-04 08:20:00|6782.6|6767.6|6784.5|6769.5|6787.5|6772.5|6782.6|6767.6|11
1749025500000|2025-06-04 08:25:00|6783.8|6768.8|6780.4|6765.4|6783.8|6768.8|6778.2|6763.2|13
1749025800000|2025-06-04 08:30:00|6780|6765|6774.6|6759.6|6780|6765|6773.5|6758.5|36
1749026100000|2025-06-04 08:35:00|6775|6760|6775.1|6760.1|6776.6|6761.6|6774.6|6759.6|11
1749026400000|2025-06-04 08:40:00|6775.5|6760.5|6775.7|6760.7|6776.2|6761.2|6774.6|6759.6|12
1749026700000|2025-06-04 08:45:00|6775.4|6760.4|6772.8|6757.8|6776.3|6761.3|6772.8|6757.8|9
1749027000000|2025-06-04 08:50:00|6773.2|6758.2|6768.8|6753.8|6773.2|6758.2|6764.8|6749.8|26
1749027300000|2025-06-04 08:55:00|6769.3|6754.3|6765.6|6750.6|6769.4|6754.4|6763.6|6748.6|41
1749027600000|2025-06-04 09:00:00|6765.4|6750.4|6769.2|6754.2|6772.7|6757.7|6765.2|6750.2|36
1749027900000|2025-06-04 09:05:00|6769.3|6754.3|6766.7|6751.7|6770.6|6755.6|6766|6751|16
1749028200000|2025-06-04 09:10:00|6767.6|6752.6|6763.3|6748.3|6767.6|6752.6|6763.3|6748.3|26
1749028500000|2025-06-04 09:15:00|6763.1|6748.1|6755.4|6740.4|6763.1|6748.1|6755.4|6740.4|63
1749028800000|2025-06-04 09:20:00|6754.5|6739.5|6756.5|6741.5|6759|6744|6754.4|6739.4|24
1749029100000|2025-06-04 09:25:00|6756.4|6741.4|6755.4|6740.4|6756.4|6741.4|6754.5|6739.5|11
1749029400000|2025-06-04 09:30:00|6755.3|6740.3|6757.2|6742.2|6761.3|6746.3|6754.4|6739.4|137
1749029700000|2025-06-04 09:35:00|6758.3|6743.3|6762.5|6747.5|6765.2|6750.2|6758.3|6743.3|53
1749030000000|2025-06-04 09:40:00|6762.1|6747.1|6758.8|6743.8|6763.5|6748.5|6758.1|6743.1|16
1749030300000|2025-06-04 09:45:00|6760.1|6745.1|6766|6751|6767.1|6752.1|6760|6745|22
1749030600000|2025-06-04 09:50:00|6765.6|6750.6|6766.6|6751.6|6770.1|6755.1|6765.1|6750.1|23
1749030900000|2025-06-04 09:55:00|6766.8|6751.8|6766.5|6751.5|6769.5|6754.5|6765.5|6750.5|12
1749031200000|2025-06-04 10:00:00|6767.7|6752.7|6765|6750|6767.7|6752.7|6763.4|6748.4|20
1749031500000|2025-06-04 10:05:00|6765.5|6750.5|6762.5|6747.5|6766.2|6751.2|6762|6747|10
1749031800000|2025-06-04 10:10:00|6762.7|6747.7|6761.1|6746.1|6763.6|6748.6|6761.1|6746.1|10
1749032100000|2025-06-04 10:15:00|6760.6|6745.6|6763.9|6748.9|6765.4|6750.4|6760.6|6745.6|25
1749032400000|2025-06-04 10:20:00|6763.8|6748.8|6758.8|6743.8|6763.8|6748.8|6758.8|6743.8|21
1749032700000|2025-06-04 10:25:00|6757.6|6742.6|6757.2|6742.2|6757.6|6742.6|6757.1|6742.1|26
1749033000000|2025-06-04 10:30:00|6757.1|6742.1|6756.6|6741.6|6758.2|6743.2|6755.6|6740.6|14
1749033300000|2025-06-04 10:35:00|6757|6742|6756.6|6741.6|6758.7|6743.7|6756.6|6741.6|41
1749033600000|2025-06-04 10:40:00|6756.2|6741.2|6757.1|6742.1|6757.2|6742.2|6756|6741|45
1749033900000|2025-06-04 10:45:00|6758.2|6743.2|6754|6739|6758.2|6743.2|6754|6739|7
1749034200000|2025-06-04 10:50:00|6754.1|6739.1|6756|6741|6756|6741|6753.5|6738.5|31
1749034500000|2025-06-04 10:55:00|6755.6|6740.6|6754.5|6739.5|6756.7|6741.7|6753.5|6738.5|12
1749034800000|2025-06-04 11:00:00|6754.2|6739.2|6755|6740|6756|6741|6754|6739|14
1749035100000|2025-06-04 11:05:00|6754.7|6739.7|6754.2|6739.2|6756|6741|6750.7|6735.7|31
1749035400000|2025-06-04 11:10:00|6755.3|6740.3|6755.2|6740.2|6755.7|6740.7|6754.1|6739.1|13
1749035700000|2025-06-04 11:15:00|6758.7|6743.7|6759.6|6744.6|6759.9|6744.9|6757.1|6742.1|27
1749036000000|2025-06-04 11:20:00|6761.1|6746.1|6756.8|6741.8|6761.1|6746.1|6756.7|6741.7|49
1749036300000|2025-06-04 11:25:00|6756.4|6741.4|6753.4|6738.4|6756.4|6741.4|6752.6|6737.6|10
1749036600000|2025-06-04 11:30:00|6752.6|6737.6|6745.6|6730.6|6753.9|6738.9|6740.8|6725.8|148
1749036900000|2025-06-04 11:35:00|6746|6731|6748.5|6733.5|6748.5|6733.5|6745.5|6730.5|20
1749037200000|2025-06-04 11:40:00|6749.9|6734.9|6752.7|6737.7|6753|6738|6748.4|6733.4|16
1749037500000|2025-06-04 11:45:00|6753.2|6738.2|6755.6|6740.6|6758.4|6743.4|6753|6738|28
1749037800000|2025-06-04 11:50:00|6756.3|6741.3|6755.6|6740.6|6756.6|6741.6|6754.1|6739.1|75
1749038100000|2025-06-04 11:55:00|6755.1|6740.1|6749.5|6734.5|6755.2|6740.2|6749.4|6734.4|31
1749038400000|2025-06-04 12:00:00|6749.8|6734.8|6743.1|6728.1|6749.8|6734.8|6743.1|6728.1|152
1749038700000|2025-06-04 12:05:00|6743.6|6728.6|6747|6732|6748.1|6733.1|6743.6|6728.6|135
1749039000000|2025-06-04 12:10:00|6746.8|6731.8|6748.4|6733.4|6750.1|6735.1|6746.1|6731.1|63
1749039300000|2025-06-04 12:15:00|6748.8|6733.8|6741.6|6726.6|6751.5|6736.5|6741.6|6726.6|136
1749039600000|2025-06-04 12:20:00|6738.5|6723.5|6745.4|6730.4|6745.5|6730.5|6737.6|6722.6|232
1749039900000|2025-06-04 12:25:00|6744.9|6729.9|6741.3|6726.3|6744.9|6729.9|6738.8|6723.8|90
1749040200000|2025-06-04 12:30:00|6740.8|6725.8|6737.5|6722.5|6741.5|6726.5|6737.3|6722.3|109
1749040500000|2025-06-04 12:35:00|6737.2|6722.2|6736.2|6721.2|6737.9|6722.9|6732.3|6717.3|157
1749040800000|2025-06-04 12:40:00|6737.3|6722.3|6731.3|6716.3|6738.4|6723.4|6730.8|6715.8|189
1749041100000|2025-06-04 12:45:00|6730.9|6715.9|6725.1|6710.1|6730.9|6715.9|6724|6709|255
1749041400000|2025-06-04 12:50:00|6724.5|6709.5|6724.7|6709.7|6728|6713|6723.2|6708.2|171
1749041700000|2025-06-04 12:55:00|6723.7|6708.7|6725.3|6710.3|6726.8|6711.8|6723.4|6708.4|156
1749042000000|2025-06-04 13:00:00|6725.8|6710.8|6731.3|6716.3|6735.3|6720.3|6725.8|6710.8|160
1749042300000|2025-06-04 13:05:00|6732|6717|6729.3|6714.3|6732.4|6717.4|6728.8|6713.8|87
1749042600000|2025-06-04 13:10:00|6729.4|6714.4|6735.7|6720.7|6736.6|6721.6|6729.4|6714.4|115
1749042900000|2025-06-04 13:15:00|6735.6|6720.6|6745.4|6730.4|6746.7|6731.7|6735.6|6720.6|220
1749043200000|2025-06-04 13:20:00|6746.1|6731.1|6741.9|6726.9|6746.2|6731.2|6740.4|6725.4|123
1749043500000|2025-06-04 13:25:00|6741.5|6726.5|6743.7|6728.7|6745|6730|6738.9|6723.9|118
1749043800000|2025-06-04 13:30:00|6744.4|6729.4|6745.2|6730.2|6747.1|6732.1|6740.9|6725.9|115
1749044100000|2025-06-04 13:35:00|6746.1|6731.1|6739.9|6724.9|6747.5|6732.5|6739.6|6724.6|90
1749044400000|2025-06-04 13:40:00|6740.1|6725.1|6734.2|6719.2|6741.4|6726.4|6734.2|6719.2|84
1749044700000|2025-06-04 13:45:00|6735.7|6720.7|6733.6|6718.6|6735.7|6720.7|6727.7|6712.7|177
1749045000000|2025-06-04 13:50:00|6734.1|6719.1|6737.4|6722.4|6744.4|6729.4|6733.1|6718.1|101
1749045300000|2025-06-04 13:55:00|6737.5|6722.5|6733.3|6718.3|6738.3|6723.3|6733.3|6718.3|96
1749045600000|2025-06-04 14:00:00|6731.4|6716.4|6728.9|6713.9|6735.5|6720.5|6728.8|6713.8|152
1749045900000|2025-06-04 14:05:00|6729.9|6714.9|6717.9|6702.9|6729.9|6714.9|6715.9|6700.9|228
1749046200000|2025-06-04 14:10:00|6718.3|6703.3|6726.9|6711.9|6727.3|6712.3|6717|6702|162
1749046500000|2025-06-04 14:15:00|6727.3|6712.3|6724.4|6709.4|6727.8|6712.8|6723.8|6708.8|40
1749046800000|2025-06-04 14:20:00|6724.5|6709.5|6726.6|6711.6|6731.3|6716.3|6723.8|6708.8|135
1749047100000|2025-06-04 14:25:00|6727.1|6712.1|6729.9|6714.9|6735.4|6720.4|6726.6|6711.6|105
1749047400000|2025-06-04 14:30:00|6728.4|6713.4|6732.2|6717.2|6735.3|6720.3|6727.1|6712.1|355
1749047700000|2025-06-04 14:35:00|6731.8|6716.8|6732.8|6717.8|6736.4|6721.4|6731.3|6716.3|168
1749048000000|2025-06-04 14:40:00|6733.2|6718.2|6726.9|6711.9|6734|6719|6724.6|6709.6|110
1749048300000|2025-06-04 14:45:00|6726.6|6711.6|6725.1|6710.1|6728.2|6713.2|6725.1|6710.1|149
1749048600000|2025-06-04 14:50:00|6724.9|6709.9|6726.1|6711.1|6728.4|6713.4|6724.9|6709.9|44
1749048900000|2025-06-04 14:55:00|6727|6712|6727.7|6712.7|6728.7|6713.7|6724.3|6709.3|95
1749049200000|2025-06-04 15:00:00|6727|6712|6725.7|6710.7|6730|6715|6725.2|6710.2|89
1749049500000|2025-06-04 15:05:00|6725|6710|6724.5|6709.5|6727.5|6712.5|6724|6709|153
1749049800000|2025-06-04 15:10:00|6724|6709|6730.2|6715.2|6730.2|6715.2|6724|6709|103
1749050100000|2025-06-04 15:15:00|6730.9|6715.9|6727|6712|6736|6721|6726.7|6711.7|162
1749050400000|2025-06-04 15:20:00|6726.9|6711.9|6717.9|6702.9|6726.9|6711.9|6717.9|6702.9|56
1749050700000|2025-06-04 15:25:00|6717.5|6702.5|6717.5|6702.5|6718|6703|6713|6698|92
1749051000000|2025-06-04 15:30:00|6717.1|6702.1|6721.7|6706.7|6724.4|6709.4|6716.5|6701.5|151
1749051300000|2025-06-04 15:35:00|6721.5|6706.5|6721.9|6706.9|6722.8|6707.8|6719.5|6704.5|81
1749051600000|2025-06-04 15:40:00|6722.3|6707.3|6719.8|6704.8|6722.9|6707.9|6717.6|6702.6|61
1749051900000|2025-06-04 15:45:00|6719.4|6704.4|6719.6|6704.6|6721.2|6706.2|6718.5|6703.5|32
1749052200000|2025-06-04 15:50:00|6719.4|6704.4|6721.1|6706.1|6722.7|6707.7|6719.1|6704.1|76
1749052500000|2025-06-04 15:55:00|6721.3|6706.3|6729.4|6714.4|6729.4|6714.4|6721.1|6706.1|132
1749052800000|2025-06-04 16:00:00|6729.5|6714.5|6720.6|6705.6|6729.5|6714.5|6720.6|6705.6|78
1749053100000|2025-06-04 16:05:00|6721.9|6706.9|6717.8|6702.8|6723.2|6708.2|6717.8|6702.8|116
1749053400000|2025-06-04 16:10:00|6717.3|6702.3|6717.1|6702.1|6720.6|6705.6|6715.6|6700.6|173
1749053700000|2025-06-04 16:15:00|6717|6702|6711.4|6696.4|6717.6|6702.6|6710.2|6695.2|437
1749054000000|2025-06-04 16:20:00|6711.3|6696.3|6711.7|6696.7|6713.3|6698.3|6710.5|6695.5|258
1749054300000|2025-06-04 16:25:00|6712|6697|6715.1|6700.1|6716.2|6701.2|6709.6|6694.6|252
1749054600000|2025-06-04 16:30:00|6714.3|6699.3|6710.7|6695.7|6715.2|6700.2|6710.7|6695.7|122
1749054900000|2025-06-04 16:35:00|6710.5|6695.5|6713.3|6698.3|6714.3|6699.3|6709.4|6694.4|213
1749055200000|2025-06-04 16:40:00|6713.8|6698.8|6717.6|6702.6|6717.8|6702.8|6713.3|6698.3|157
1749055500000|2025-06-04 16:45:00|6717|6702|6714.5|6699.5|6720.3|6705.3|6714.5|6699.5|116
1749055800000|2025-06-04 16:50:00|6714.8|6699.8|6716.6|6701.6|6718.3|6703.3|6714.2|6699.2|132
1749056100000|2025-06-04 16:55:00|6716.8|6701.8|6716.8|6701.8|6720.5|6705.5|6715.8|6700.8|187
1749056400000|2025-06-04 17:00:00|6716.5|6701.5|6715.1|6700.1|6716.7|6701.7|6713.8|6698.8|103
1749056700000|2025-06-04 17:05:00|6714.7|6699.7|6711.9|6696.9|6714.8|6699.8|6710.9|6695.9|234
1749057000000|2025-06-04 17:10:00|6711.4|6696.4|6712.3|6697.3|6714.1|6699.1|6710.8|6695.8|106
1749057300000|2025-06-04 17:15:00|6747.8|6732.8|6748.4|6733.4|6750.4|6735.4|6747.8|6732.8|110
1749057600000|2025-06-04 17:20:00|6748.3|6733.3|6749.6|6734.6|6750.3|6735.3|6747|6732|197
1749057900000|2025-06-04 17:25:00|6750.2|6735.2|6753.6|6738.6|6755.7|6740.7|6750.2|6735.2|132
1749058200000|2025-06-04 17:30:00|6754.2|6739.2|6755.9|6740.9|6756.4|6741.4|6753.2|6738.2|65
1749058500000|2025-06-04 17:35:00|6756.4|6741.4|6762.3|6747.3|6764.6|6749.6|6756.4|6741.4|87
1749058800000|2025-06-04 17:40:00|6761.2|6746.2|6756.5|6741.5|6762.6|6747.6|6756.5|6741.5|78
1749059100000|2025-06-04 17:45:00|6757.4|6742.4|6753.6|6738.6|6758.4|6743.4|6753.2|6738.2|100
1749059400000|2025-06-04 17:50:00|6753.2|6738.2|6750.9|6735.9|6755.4|6740.4|6750.9|6735.9|98
1749059700000|2025-06-04 17:55:00|6751|6736|6750.7|6735.7|6752.4|6737.4|6750.7|6735.7|174
1749060000000|2025-06-04 18:00:00|6750.8|6735.8|6749.7|6734.7|6753.3|6738.3|6749.5|6734.5|258
1749060300000|2025-06-04 18:05:00|6749.6|6734.6|6757.2|6742.2|6757.7|6742.7|6749.2|6734.2|170
1749060600000|2025-06-04 18:10:00|6757.6|6742.6|6749.2|6734.2|6757.8|6742.8|6747.7|6732.7|788
1749060900000|2025-06-04 18:15:00|6749.4|6734.4|6753.2|6738.2|6755.9|6740.9|6749.4|6734.4|230
1749085200000|2025-06-05 01:00:00|6748|6733|6743.9|6728.9|6749.9|6734.9|6739|6724|122
1749085500000|2025-06-05 01:05:00|6743.4|6728.4|6742.7|6727.7|6744.1|6729.1|6741.1|6726.1|27
1749085800000|2025-06-05 01:10:00|6742.8|6727.8|6743.6|6728.6|6747.2|6732.2|6742.8|6727.8|10
1749086100000|2025-06-05 01:15:00|6743.7|6728.7|6744.6|6729.6|6746.2|6731.2|6743.6|6728.6|18
1749086400000|2025-06-05 01:20:00|6745.1|6730.1|6745.1|6730.1|6746.7|6731.7|6744.1|6729.1|21
1749086700000|2025-06-05 01:25:00|6745.7|6730.7|6747.1|6732.1|6747.1|6732.1|6744.1|6729.1|10
1749087000000|2025-06-05 01:30:00|6747|6732|6745|6730|6748|6733|6745|6730|7
1749087300000|2025-06-05 01:35:00|6743.4|6728.4|6738.2|6723.2|6743.4|6728.4|6737.7|6722.7|89
1749087600000|2025-06-05 01:40:00|6737.7|6722.7|6741.4|6726.4|6743.2|6728.2|6737.7|6722.7|21
1749087900000|2025-06-05 01:45:00|6740.9|6725.9|6742|6727|6746.3|6731.3|6740.9|6725.9|18
1749088200000|2025-06-05 01:50:00|6741.9|6726.9|6742.8|6727.8|6743.7|6728.7|6740.9|6725.9|8
1749088500000|2025-06-05 01:55:00|6743.2|6728.2|6743.8|6728.8|6744.3|6729.3|6742.7|6727.7|16
1749088800000|2025-06-05 02:00:00|6744.3|6729.3|6745.1|6730.1|6745.2|6730.2|6744.2|6729.2|2
1749089100000|2025-06-05 02:05:00|6744.2|6729.2|6747.7|6732.7|6748.2|6733.2|6744.2|6729.2|1
1749089400000|2025-06-05 02:10:00|6748.2|6733.2|6747.2|6732.2|6748.7|6733.7|6747.2|6732.2|6
1749089700000|2025-06-05 02:15:00|6746.7|6731.7|6748.7|6733.7|6748.7|6733.7|6746.2|6731.2|8
1749090000000|2025-06-05 02:20:00|6748.6|6733.6|6750.7|6735.7|6750.7|6735.7|6748.6|6733.6|4
1749090300000|2025-06-05 02:25:00|6750.3|6735.3|6750.8|6735.8|6750.8|6735.8|6750.3|6735.3|2
1749090600000|2025-06-05 02:30:00|6750.7|6735.7|6753.8|6738.8|6754.2|6739.2|6750.7|6735.7|2
1749090900000|2025-06-05 02:35:00|6753.7|6738.7|6752.8|6737.8|6755.1|6740.1|6752.8|6737.8|4
1749091200000|2025-06-05 02:40:00|6753.3|6738.3|6752.3|6737.3|6754.9|6739.9|6751.8|6736.8|16
1749091500000|2025-06-05 02:45:00|6752.2|6737.2|6752.7|6737.7|6753.2|6738.2|6752.2|6737.2|5
1749091800000|2025-06-05 02:50:00|6754.2|6739.2|6751.1|6736.1|6754.2|6739.2|6750.7|6735.7|7
1749092100000|2025-06-05 02:55:00|6751.5|6736.5|6750.6|6735.6|6752.1|6737.1|6750.5|6735.5|4
1749092400000|2025-06-05 03:00:00|6750.7|6735.7|6751.1|6736.1|6751.1|6736.1|6750.6|6735.6|3
1749092700000|2025-06-05 03:05:00|6751|6736|6749.2|6734.2|6751.6|6736.6|6749.2|6734.2|3
1749093000000|2025-06-05 03:10:00|6749.6|6734.6|6748.7|6733.7|6749.6|6734.6|6748.7|6733.7|3
1749093300000|2025-06-05 03:15:00|6748.4|6733.4|6744.2|6729.2|6748.4|6733.4|6744.2|6729.2|6
1749093600000|2025-06-05 03:20:00|6744.3|6729.3|6741.5|6726.5|6744.3|6729.3|6740.5|6725.5|17
1749093900000|2025-06-05 03:25:00|6741.1|6726.1|6741.1|6726.1|6742|6727|6740.5|6725.5|7
1749094200000|2025-06-05 03:30:00|6741.6|6726.6|6739.5|6724.5|6741.6|6726.6|6738.4|6723.4|5
1749094500000|2025-06-05 03:35:00|6739.4|6724.4|6738.5|6723.5|6739.5|6724.5|6738|6723|2
1749094800000|2025-06-05 03:40:00|6738.6|6723.6|6737.6|6722.6|6739.6|6724.6|6737.6|6722.6|5
1749095100000|2025-06-05 03:45:00|6738.1|6723.1|6737.6|6722.6|6738.1|6723.1|6737.1|6722.1|8
1749095400000|2025-06-05 03:50:00|6736.4|6721.4|6735.9|6720.9|6736.4|6721.4|6735.9|6720.9|19
1749095700000|2025-06-05 03:55:00|6735.4|6720.4|6733.3|6718.3|6735.4|6720.4|6731.8|6716.8|72
1749096000000|2025-06-05 04:00:00|6733.8|6718.8|6733.3|6718.3|6735.3|6720.3|6733.3|6718.3|11
1749096300000|2025-06-05 04:05:00|6732.3|6717.3|6735.4|6720.4|6735.4|6720.4|6732.3|6717.3|29
1749096600000|2025-06-05 04:10:00|6735.5|6720.5|6734.5|6719.5|6736.4|6721.4|6734.4|6719.4|4
1749096900000|2025-06-05 04:15:00|6734.4|6719.4|6734.4|6719.4|6735.4|6720.4|6733.3|6718.3|11
1749097200000|2025-06-05 04:20:00|6733.9|6718.9|6733.9|6718.9|6735|6720|6733.9|6718.9|5
1749097500000|2025-06-05 04:25:00|6732.9|6717.9|6731.9|6716.9|6733.8|6718.8|6731.9|6716.9|9
1749097800000|2025-06-05 04:30:00|6732.3|6717.3|6733|6718|6733|6718|6730.9|6715.9|21
1749098100000|2025-06-05 04:35:00|6732.9|6717.9|6733.6|6718.6|6734.1|6719.1|6732.5|6717.5|3
1749098400000|2025-06-05 04:40:00|6733.5|6718.5|6731.5|6716.5|6733.5|6718.5|6731.5|6716.5|8
1749098700000|2025-06-05 04:45:00|6731.7|6716.7|6732.6|6717.6|6732.6|6717.6|6731.7|6716.7|6
1749099000000|2025-06-05 04:50:00|6733|6718|6733.5|6718.5|6734|6719|6732.5|6717.5|2
1749099300000|2025-06-05 04:55:00|6733|6718|6732.5|6717.5|6733|6718|6732.5|6717.5|5
1749099600000|2025-06-05 05:00:00|6731.5|6716.5|6727.4|6712.4|6731.6|6716.6|6727.4|6712.4|38
1749099900000|2025-06-05 05:05:00|6726.9|6711.9|6727.4|6712.4|6727.4|6712.4|6726.8|6711.8|9
1749100200000|2025-06-05 05:10:00|6728.4|6713.4|6727.9|6712.9|6728.4|6713.4|6727.4|6712.4|8
1749100500000|2025-06-05 05:15:00|6727.4|6712.4|6729.5|6714.5|6730|6715|6727.4|6712.4|9
1749100800000|2025-06-05 05:20:00|6730|6715|6728.9|6713.9|6730|6715|6728.4|6713.4|6
1749101100000|2025-06-05 05:25:00|6729.3|6714.3|6729.3|6714.3|6729.4|6714.4|6727.5|6712.5|11
1749101400000|2025-06-05 05:30:00|6728.8|6713.8|6729.4|6714.4|6729.4|6714.4|6727.9|6712.9|2
1749101700000|2025-06-05 05:35:00|6729|6714|6727.9|6712.9|6729|6714|6727.9|6712.9|6
1749102000000|2025-06-05 05:40:00|6728|6713|6729.5|6714.5|6731.1|6716.1|6728|6713|7
1749102300000|2025-06-05 05:45:00|6729.9|6714.9|6729.4|6714.4|6729.9|6714.9|6729|6714|3
1749102600000|2025-06-05 05:50:00|6729|6714|6732.3|6717.3|6732.8|6717.8|6729|6714|50
1749102900000|2025-06-05 05:55:00|6730.8|6715.8|6734|6719|6735|6720|6730.3|6715.3|8
1749103200000|2025-06-05 06:00:00|6733.9|6718.9|6734|6719|6735.5|6720.5|6732.4|6717.4|45
1749103500000|2025-06-05 06:05:00|6734.5|6719.5|6735.3|6720.3|6736.5|6721.5|6734.5|6719.5|5
1749103800000|2025-06-05 06:10:00|6734.5|6719.5|6732|6717|6734.9|6719.9|6732|6717|5
1749104100000|2025-06-05 06:15:00|6732.9|6717.9|6733.1|6718.1|6736|6721|6732.9|6717.9|24
1749104400000|2025-06-05 06:20:00|6733.6|6718.6|6732|6717|6734|6719|6731.2|6716.2|8
1749104700000|2025-06-05 06:25:00|6733|6718|6733.1|6718.1|6733.1|6718.1|6730.9|6715.9|11
1749105000000|2025-06-05 06:30:00|6733.6|6718.6|6735.1|6720.1|6735.1|6720.1|6733.2|6718.2|20
1749105300000|2025-06-05 06:35:00|6735.6|6720.6|6737.6|6722.6|6738.7|6723.7|6734.6|6719.6|12
1749105600000|2025-06-05 06:40:00|6737.7|6722.7|6738.2|6723.2|6738.5|6723.5|6736.6|6721.6|16
1749105900000|2025-06-05 06:45:00|6737.3|6722.3|6738.3|6723.3|6739.3|6724.3|6737.2|6722.2|17
1749106200000|2025-06-05 06:50:00|6738.8|6723.8|6738.8|6723.8|6739.7|6724.7|6737.4|6722.4|23
1749106500000|2025-06-05 06:55:00|6739.9|6724.9|6738.8|6723.8|6741.2|6726.2|6738.7|6723.7|25
1749106800000|2025-06-05 07:00:00|6739.7|6724.7|6739.7|6724.7|6741.2|6726.2|6739.1|6724.1|17
1749107100000|2025-06-05 07:05:00|6739.6|6724.6|6744.7|6729.7|6744.7|6729.7|6739.2|6724.2|7
1749107400000|2025-06-05 07:10:00|6744.6|6729.6|6744.7|6729.7|6746.8|6731.8|6743.7|6728.7|12
1749107700000|2025-06-05 07:15:00|6745.1|6730.1|6745.8|6730.8|6746.3|6731.3|6745.1|6730.1|19
1749108000000|2025-06-05 07:20:00|6745.2|6730.2|6746.2|6731.2|6746.2|6731.2|6744.7|6729.7|5
1749108300000|2025-06-05 07:25:00|6746.3|6731.3|6746.3|6731.3|6746.3|6731.3|6744.8|6729.8|2
1749108600000|2025-06-05 07:30:00|6746.4|6731.4|6747.2|6732.2|6747.8|6732.8|6745.3|6730.3|14
1749108900000|2025-06-05 07:35:00|6746.7|6731.7|6747.2|6732.2|6747.7|6732.7|6746.7|6731.7|7
1749109200000|2025-06-05 07:40:00|6747.7|6732.7|6747.7|6732.7|6747.7|6732.7|6747.7|6732.7|3
1749109500000|2025-06-05 07:45:00|6747.3|6732.3|6738.2|6723.2|6747.3|6732.3|6737.7|6722.7|105
1749109800000|2025-06-05 07:50:00|6738.1|6723.1|6739.2|6724.2|6739.8|6724.8|6736.7|6721.7|25
1749110100000|2025-06-05 07:55:00|6739.3|6724.3|6742.3|6727.3|6742.8|6727.8|6739.3|6724.3|50
1749110400000|2025-06-05 08:00:00|6741.8|6726.8|6737.8|6722.8|6741.8|6726.8|6737.3|6722.3|43
1749110700000|2025-06-05 08:05:00|6738.3|6723.3|6738.3|6723.3|6740.2|6725.2|6737.3|6722.3|58
1749111000000|2025-06-05 08:10:00|6738.4|6723.4|6741.8|6726.8|6742.2|6727.2|6737.8|6722.8|44
1749111300000|2025-06-05 08:15:00|6742.3|6727.3|6735.7|6720.7|6742.3|6727.3|6735.7|6720.7|15
1749111600000|2025-06-05 08:20:00|6735.2|6720.2|6733.2|6718.2|6736.2|6721.2|6733.1|6718.1|25
1749111900000|2025-06-05 08:25:00|6733.1|6718.1|6736.1|6721.1|6736.2|6721.2|6732.7|6717.7|26
1749112200000|2025-06-05 08:30:00|6736.2|6721.2|6735.1|6720.1|6736.8|6721.8|6735.1|6720.1|20
1749112500000|2025-06-05 08:35:00|6735.3|6720.3|6738.3|6723.3|6738.8|6723.8|6734.6|6719.6|12
1749112800000|2025-06-05 08:40:00|6738.8|6723.8|6737.2|6722.2|6739.3|6724.3|6737.2|6722.2|18
1749113100000|2025-06-05 08:45:00|6737.7|6722.7|6734.2|6719.2|6739.3|6724.3|6733.7|6718.7|42
1749113400000|2025-06-05 08:50:00|6734.1|6719.1|6734|6719|6734.1|6719.1|6733.5|6718.5|9
1749113700000|2025-06-05 08:55:00|6734.1|6719.1|6731.1|6716.1|6734.1|6719.1|6731.1|6716.1|33
1749114000000|2025-06-05 09:00:00|6731.6|6716.6|6732.1|6717.1|6733.6|6718.6|6730.6|6715.6|54
1749114300000|2025-06-05 09:05:00|6732.6|6717.6|6731.3|6716.3|6733.2|6718.2|6730.6|6715.6|59
1749114600000|2025-06-05 09:10:00|6732.3|6717.3|6732.7|6717.7|6733.2|6718.2|6731.2|6716.2|15
1749114900000|2025-06-05 09:15:00|6732.2|6717.2|6731.6|6716.6|6733.8|6718.8|6731.1|6716.1|28
1749115200000|2025-06-05 09:20:00|6731.1|6716.1|6734.3|6719.3|6734.4|6719.4|6730.7|6715.7|32
1749115500000|2025-06-05 09:25:00|6733.4|6718.4|6734.9|6719.9|6734.9|6719.9|6732.9|6717.9|26
1749115800000|2025-06-05 09:30:00|6735.4|6720.4|6733.4|6718.4|6736.5|6721.5|6732.4|6717.4|47
1749116100000|2025-06-05 09:35:00|6734.9|6719.9|6733.4|6718.4|6734.9|6719.9|6732.9|6717.9|24
1749116400000|2025-06-05 09:40:00|6734.9|6719.9|6736.1|6721.1|6738.5|6723.5|6733.9|6718.9|42
1749116700000|2025-06-05 09:45:00|6735.6|6720.6|6735.8|6720.8|6736.8|6721.8|6734.1|6719.1|31
1749117000000|2025-06-05 09:50:00|6736.2|6721.2|6735.3|6720.3|6736.3|6721.3|6734.3|6719.3|26
1749117300000|2025-06-05 09:55:00|6734.8|6719.8|6738.2|6723.2|6740.3|6725.3|6733|6718|80
1749117600000|2025-06-05 10:00:00|6737.7|6722.7|6732.6|6717.6|6737.7|6722.7|6732.6|6717.6|41
1749117900000|2025-06-05 10:05:00|6732.2|6717.2|6734.3|6719.3|6734.3|6719.3|6732.2|6717.2|18
1749118200000|2025-06-05 10:10:00|6734.4|6719.4|6733.5|6718.5|6736.9|6721.9|6733.4|6718.4|50
1749118500000|2025-06-05 10:15:00|6733.4|6718.4|6734.2|6719.2|6736.2|6721.2|6731.6|6716.6|137
1749118800000|2025-06-05 10:20:00|6734.1|6719.1|6735.1|6720.1|6735.1|6720.1|6732.6|6717.6|139
1749119100000|2025-06-05 10:25:00|6734.6|6719.6|6732.5|6717.5|6734.6|6719.6|6731.4|6716.4|44
1749119400000|2025-06-05 10:30:00|6732.9|6717.9|6735.7|6720.7|6735.7|6720.7|6732.5|6717.5|31
1749119700000|2025-06-05 10:35:00|6735.9|6720.9|6734.8|6719.8|6737.2|6722.2|6733.2|6718.2|109
1749120000000|2025-06-05 10:40:00|6735.8|6720.8|6732.3|6717.3|6735.8|6720.8|6732.3|6717.3|36
1749120300000|2025-06-05 10:45:00|6732.8|6717.8|6734.4|6719.4|6734.9|6719.9|6732.3|6717.3|31
1749120600000|2025-06-05 10:50:00|6734.9|6719.9|6734.5|6719.5|6736.9|6721.9|6734.5|6719.5|23
1749120900000|2025-06-05 10:55:00|6735.5|6720.5|6738.3|6723.3|6739.2|6724.2|6735.4|6720.4|131
1749121200000|2025-06-05 11:00:00|6738.7|6723.7|6736.8|6721.8|6740.9|6725.9|6736.8|6721.8|62
1749121500000|2025-06-05 11:05:00|6736.4|6721.4|6733.6|6718.6|6737.3|6722.3|6732.8|6717.8|66
1749121800000|2025-06-05 11:10:00|6732.8|6717.8|6731.4|6716.4|6733.2|6718.2|6730.4|6715.4|55
1749122100000|2025-06-05 11:15:00|6730.5|6715.5|6730|6715|6730.5|6715.5|6729|6714|22
1749122400000|2025-06-05 11:20:00|6729.5|6714.5|6733.2|6718.2|6733.7|6718.7|6729.5|6714.5|21
1749122700000|2025-06-05 11:25:00|6733.7|6718.7|6733.4|6718.4|6734.3|6719.3|6731.2|6716.2|53
1749123000000|2025-06-05 11:30:00|6732.4|6717.4|6732.6|6717.6|6734.2|6719.2|6731.9|6716.9|99
1749123300000|2025-06-05 11:35:00|6732.7|6717.7|6737|6722|6737|6722|6732.6|6717.6|128
1749123600000|2025-06-05 11:40:00|6737.4|6722.4|6734.5|6719.5|6737.4|6722.4|6734.4|6719.4|149
1749123900000|2025-06-05 11:45:00|6734.4|6719.4|6732.1|6717.1|6735.4|6720.4|6732.1|6717.1|103
1749124200000|2025-06-05 11:50:00|6732.6|6717.6|6732.1|6717.1|6734.6|6719.6|6732.1|6717.1|56
1749124500000|2025-06-05 11:55:00|6730.6|6715.6|6733.6|6718.6|6735.6|6720.6|6730.6|6715.6|124
1749124800000|2025-06-05 12:00:00|6733.1|6718.1|6730.4|6715.4|6734.7|6719.7|6730.4|6715.4|156
1749125100000|2025-06-05 12:05:00|6730.8|6715.8|6747.3|6732.3|6749.2|6734.2|6730.5|6715.5|123
1749125400000|2025-06-05 12:10:00|6747.7|6732.7|6753.7|6738.7|6756.7|6741.7|6746.3|6731.3|111
1749125700000|2025-06-05 12:15:00|6753.6|6738.6|6751.6|6736.6|6758.2|6743.2|6749.6|6734.6|176
1749126000000|2025-06-05 12:20:00|6751.1|6736.1|6752.9|6737.9|6753|6738|6746.2|6731.2|142
1749126300000|2025-06-05 12:25:00|6752.8|6737.8|6749.2|6734.2|6752.9|6737.9|6747.2|6732.2|88
1749126600000|2025-06-05 12:30:00|6747.9|6732.9|6749.5|6734.5|6750.9|6735.9|6746.3|6731.3|90
1749126900000|2025-06-05 12:35:00|6749.1|6734.1|6749.1|6734.1|6751.2|6736.2|6745|6730|131
1749127200000|2025-06-05 12:40:00|6749|6734|6750.3|6735.3|6751.8|6736.8|6745.7|6730.7|130
1749127500000|2025-06-05 12:45:00|6750.8|6735.8|6748.8|6733.8|6752.8|6737.8|6740.3|6725.3|193
1749127800000|2025-06-05 12:50:00|6748.3|6733.3|6771.4|6756.4|6775.2|6760.2|6747.8|6732.8|220
1749128100000|2025-06-05 12:55:00|6771.9|6756.9|6771.7|6756.7|6784.4|6769.4|6769.7|6754.7|270
1749128400000|2025-06-05 13:00:00|6771.2|6756.2|6776.8|6761.8|6783.1|6768.1|6771.2|6756.2|167
1749128700000|2025-06-05 13:05:00|6775.9|6760.9|6772.6|6757.6|6775.9|6760.9|6770.5|6755.5|94
1749129000000|2025-06-05 13:10:00|6773|6758|6788|6773|6788|6773|6771.8|6756.8|183
1749129300000|2025-06-05 13:15:00|6789.3|6774.3|6782.4|6767.4|6790.8|6775.8|6775.1|6760.1|297
1749129600000|2025-06-05 13:20:00|6782.8|6767.8|6783.7|6768.7|6785.8|6770.8|6777.3|6762.3|138
1749129900000|2025-06-05 13:25:00|6784.6|6769.6|6791.8|6776.8|6797|6782|6780.7|6765.7|351
1749130200000|2025-06-05 13:30:00|6792.8|6777.8|6798.4|6783.4|6798.4|6783.4|6784.2|6769.2|528
1749130500000|2025-06-05 13:35:00|6798.5|6783.5|6803.7|6788.7|6810.9|6795.9|6798.5|6783.5|528
1749130800000|2025-06-05 13:40:00|6804.2|6789.2|6805.9|6790.9|6813.4|6798.4|6804.2|6789.2|422
1749131100000|2025-06-05 13:45:00|6805.4|6790.4|6794.6|6779.6|6805.9|6790.9|6793.1|6778.1|273
1749131400000|2025-06-05 13:50:00|6794.1|6779.1|6787.3|6772.3|6794.1|6779.1|6783.4|6768.4|187
1749131700000|2025-06-05 13:55:00|6788.9|6773.9|6792.7|6777.7|6799|6784|6786.4|6771.4|126
1749132000000|2025-06-05 14:00:00|6792.3|6777.3|6792|6777|6801.6|6786.6|6790.8|6775.8|323
1749132300000|2025-06-05 14:05:00|6791.5|6776.5|6781.7|6766.7|6794|6779|6780.6|6765.6|139
1749132600000|2025-06-05 14:10:00|6781.2|6766.2|6773.5|6758.5|6786.7|6771.7|6773.5|6758.5|184
1749132900000|2025-06-05 14:15:00|6774|6759|6779.1|6764.1|6780.5|6765.5|6774|6759|255
1749133200000|2025-06-05 14:20:00|6778.7|6763.7|6780.3|6765.3|6782.2|6767.2|6776.7|6761.7|326
1749133500000|2025-06-05 14:25:00|6780.4|6765.4|6786.6|6771.6|6789.2|6774.2|6779.8|6764.8|115
1749133800000|2025-06-05 14:30:00|6786.4|6771.4|6781.3|6766.3|6788.1|6773.1|6779.8|6764.8|187
1749134100000|2025-06-05 14:35:00|6780.3|6765.3|6792.7|6777.7|6792.7|6777.7|6774.5|6759.5|383
1749134400000|2025-06-05 14:40:00|6792.3|6777.3|6791.6|6776.6|6797.3|6782.3|6786.7|6771.7|254
1749134700000|2025-06-05 14:45:00|6790.7|6775.7|6782.7|6767.7|6799.1|6784.1|6781.1|6766.1|406
1749135000000|2025-06-05 14:50:00|6782.3|6767.3|6777.3|6762.3|6783.2|6768.2|6776.3|6761.3|220
1749135300000|2025-06-05 14:55:00|6777.5|6762.5|6780.7|6765.7|6785.2|6770.2|6777.5|6762.5|175
1749135600000|2025-06-05 15:00:00|6781.2|6766.2|6783|6768|6784.2|6769.2|6777|6762|168
1749135900000|2025-06-05 15:05:00|6782.5|6767.5|6783|6768|6783.9|6768.9|6778.2|6763.2|358
1749136200000|2025-06-05 15:10:00|6783.9|6768.9|6784.5|6769.5|6785.9|6770.9|6783.4|6768.4|172
1749136500000|2025-06-05 15:15:00|6785.1|6770.1|6781.5|6766.5|6785.5|6770.5|6781.4|6766.4|81
1749136800000|2025-06-05 15:20:00|6781.9|6766.9|6775.2|6760.2|6782.9|6767.9|6774.7|6759.7|189
1749137100000|2025-06-05 15:25:00|6774.3|6759.3|6773.8|6758.8|6776.2|6761.2|6773.3|6758.3|83
1749137400000|2025-06-05 15:30:00|6773.3|6758.3|6777.2|6762.2|6777.7|6762.7|6771.7|6756.7|270
1749137700000|2025-06-05 15:35:00|6776.7|6761.7|6776.2|6761.2|6778.2|6763.2|6776.2|6761.2|67
1749138000000|2025-06-05 15:40:00|6776.7|6761.7|6778.8|6763.8|6779.2|6764.2|6776.2|6761.2|83
1749138300000|2025-06-05 15:45:00|6777.9|6762.9|6777.2|6762.2|6778.2|6763.2|6776.2|6761.2|84
1749138600000|2025-06-05 15:50:00|6777.1|6762.1|6775.9|6760.9|6778.4|6763.4|6775.3|6760.3|76
1749138900000|2025-06-05 15:55:00|6775.8|6760.8|6775.9|6760.9|6778.4|6763.4|6775.4|6760.4|102
1749139200000|2025-06-05 16:00:00|6776.4|6761.4|6775.4|6760.4|6777.4|6762.4|6775.3|6760.3|53
1749139500000|2025-06-05 16:05:00|6775.3|6760.3|6773.8|6758.8|6775.4|6760.4|6771.4|6756.4|117
1749139800000|2025-06-05 16:10:00|6773.9|6758.9|6772.1|6757.1|6774.4|6759.4|6772|6757|94
1749140100000|2025-06-05 16:15:00|6772.5|6757.5|6769.9|6754.9|6774|6759|6768.5|6753.5|112
1749140400000|2025-06-05 16:20:00|6770|6755|6771|6756|6772|6757|6769.9|6754.9|106
1749140700000|2025-06-05 16:25:00|6771.5|6756.5|6770.5|6755.5|6772|6757|6770|6755|71
1749141000000|2025-06-05 16:30:00|6770.7|6755.7|6770.1|6755.1|6773|6758|6766.9|6751.9|122
1749141300000|2025-06-05 16:35:00|6769.6|6754.6|6767.4|6752.4|6769.6|6754.6|6766.1|6751.1|67
1749141600000|2025-06-05 16:40:00|6768.9|6753.9|6769|6754|6770.4|6755.4|6768.4|6753.4|100
1749141900000|2025-06-05 16:45:00|6769.4|6754.4|6767.4|6752.4|6770.4|6755.4|6765.4|6750.4|279
1749142200000|2025-06-05 16:50:00|6767.5|6752.5|6771.6|6756.6|6772|6757|6765.9|6750.9|109
1749142500000|2025-06-05 16:55:00|6771.1|6756.1|6775.6|6760.6|6775.6|6760.6|6765|6750|331
1749142800000|2025-06-05 17:00:00|6775.1|6760.1|6783|6768|6786|6771|6775.1|6760.1|115
1749143100000|2025-06-05 17:05:00|6783.2|6768.2|6782.1|6767.1|6786.6|6771.6|6779.5|6764.5|119
1749143400000|2025-06-05 17:10:00|6782|6767|6781.7|6766.7|6783.7|6768.7|6780.7|6765.7|53
1749143700000|2025-06-05 17:15:00|6782.2|6767.2|6783.7|6768.7|6784.7|6769.7|6782.2|6767.2|62
1749144000000|2025-06-05 17:20:00|6783.8|6768.8|6785.9|6770.9|6789.4|6774.4|6783.4|6768.4|210
1749144300000|2025-06-05 17:25:00|6786.4|6771.4|6782.4|6767.4|6786.9|6771.9|6781.8|6766.8|92
1749144600000|2025-06-05 17:30:00|6782.9|6767.9|6783.9|6768.9|6784.3|6769.3|6781.9|6766.9|75
1749144900000|2025-06-05 17:35:00|6784.9|6769.9|6782.9|6767.9|6787.4|6772.4|6782.8|6767.8|95
1749145200000|2025-06-05 17:40:00|6783|6768|6779.3|6764.3|6783|6768|6777.7|6762.7|114
1749145500000|2025-06-05 17:45:00|6778.4|6763.4|6777.1|6762.1|6779.5|6764.5|6776.2|6761.2|205
1749145800000|2025-06-05 17:50:00|6778.1|6763.1|6777.5|6762.5|6779.1|6764.1|6775.6|6760.6|214
1749146100000|2025-06-05 17:55:00|6777.6|6762.6|6777.7|6762.7|6780.2|6765.2|6777|6762|152
1749146400000|2025-06-05 18:00:00|6778.2|6763.2|6770.7|6755.7|6778.2|6763.2|6769.2|6754.2|196
1749146700000|2025-06-05 18:05:00|6769.7|6754.7|6771.4|6756.4|6771.9|6756.9|6767.9|6752.9|177
1749147000000|2025-06-05 18:10:00|6771.9|6756.9|6777.8|6762.8|6777.8|6762.8|6768|6753|910
1749147300000|2025-06-05 18:15:00|6777.3|6762.3|6768.2|6753.2|6777.8|6762.8|6763.4|6748.4|709
1749171600000|2025-06-06 01:00:00|6769.4|6754.4|6774.5|6759.5|6777.5|6762.5|6761.6|6746.6|138
1749171900000|2025-06-06 01:05:00|6773.4|6758.4|6776.7|6761.7|6779.1|6764.1|6771.4|6756.4|10
1749172200000|2025-06-06 01:10:00|6778.6|6763.6|6776.6|6761.6|6779.6|6764.6|6775.7|6760.7|30
1749172500000|2025-06-06 01:15:00|6777.1|6762.1|6775.5|6760.5|6778.8|6763.8|6774.6|6759.6|19
1749172800000|2025-06-06 01:20:00|6775|6760|6777|6762|6782|6767|6773.4|6758.4|19
1749173100000|2025-06-06 01:25:00|6777.5|6762.5|6777.1|6762.1|6778.5|6763.5|6777|6762|2
1749173400000|2025-06-06 01:30:00|6777.5|6762.5|6773.9|6758.9|6777.5|6762.5|6772.4|6757.4|11
1749173700000|2025-06-06 01:35:00|6774.4|6759.4|6774.4|6759.4|6775.5|6760.5|6774.4|6759.4|0
1749174000000|2025-06-06 01:40:00|6774.6|6759.6|6778|6763|6780|6765|6774.6|6759.6|1
1749174300000|2025-06-06 01:45:00|6778.1|6763.1|6778.6|6763.6|6780.7|6765.7|6777.6|6762.6|0
1749174600000|2025-06-06 01:50:00|6778.1|6763.1|6778.5|6763.5|6779.1|6764.1|6777.6|6762.6|3
1749174900000|2025-06-06 01:55:00|6778|6763|6778.9|6763.9|6778.9|6763.9|6772.8|6757.8|7
1749175200000|2025-06-06 02:00:00|6779|6764|6779.5|6764.5|6779.5|6764.5|6775|6760|1
1749175500000|2025-06-06 02:05:00|6778.6|6763.6|6773.7|6758.7|6778.6|6763.6|6773.2|6758.2|2
1749175800000|2025-06-06 02:10:00|6775.1|6760.1|6774.9|6759.9|6776.7|6761.7|6774.6|6759.6|18
1749176100000|2025-06-06 02:15:00|6773.8|6758.8|6768.7|6753.7|6773.8|6758.8|6768.7|6753.7|32
1749176400000|2025-06-06 02:20:00|6770.2|6755.2|6771|6756|6771|6756|6769.8|6754.8|16
1749176700000|2025-06-06 02:25:00|6772.6|6757.6|6771.1|6756.1|6772.6|6757.6|6771.1|6756.1|0
1749177000000|2025-06-06 02:30:00|6770.1|6755.1|6773|6758|6774.5|6759.5|6769.6|6754.6|0
1749177300000|2025-06-06 02:35:00|6772.6|6757.6|6770.3|6755.3|6772.6|6757.6|6769.8|6754.8|5
1749177600000|2025-06-06 02:40:00|6771.3|6756.3|6771.3|6756.3|6772.3|6757.3|6771.2|6756.2|0
1749177900000|2025-06-06 02:45:00|6772.2|6757.2|6772.3|6757.3|6773.2|6758.2|6771.3|6756.3|1
1749178200000|2025-06-06 02:50:00|6773.7|6758.7|6773.4|6758.4|6773.8|6758.8|6773.4|6758.4|0
1749178500000|2025-06-06 02:55:00|6773.8|6758.8|6772.9|6757.9|6773.9|6758.9|6772.4|6757.4|0
1749178800000|2025-06-06 03:00:00|6773.4|6758.4|6775.4|6760.4|6775.4|6760.4|6773.4|6758.4|1
1749179100000|2025-06-06 03:05:00|6775.2|6760.2|6776.3|6761.3|6777.4|6762.4|6774.3|6759.3|24
1749179400000|2025-06-06 03:10:00|6774.8|6759.8|6773.8|6758.8|6774.8|6759.8|6773.3|6758.3|2
1749179700000|2025-06-06 03:15:00|6772.3|6757.3|6773.2|6758.2|6773.2|6758.2|6771.3|6756.3|2
1749180000000|2025-06-06 03:20:00|6772.2|6757.2|6770.8|6755.8|6772.2|6757.2|6770.8|6755.8|0
1749180300000|2025-06-06 03:25:00|6771.2|6756.2|6769.7|6754.7|6771.2|6756.2|6769.2|6754.2|0
1749180600000|2025-06-06 03:30:00|6769.8|6754.8|6772.1|6757.1|6772.1|6757.1|6769.8|6754.8|0
1749180900000|2025-06-06 03:35:00|6771.2|6756.2|6771.7|6756.7|6771.7|6756.7|6771.2|6756.2|0
1749181200000|2025-06-06 03:40:00|6772.1|6757.1|6772.3|6757.3|6772.4|6757.4|6771.7|6756.7|0
1749181500000|2025-06-06 03:45:00|6772.4|6757.4|6772.3|6757.3|6773.3|6758.3|6771.3|6756.3|1
1749181800000|2025-06-06 03:50:00|6771.6|6756.6|6772.7|6757.7|6772.7|6757.7|6771.3|6756.3|5
1749182100000|2025-06-06 03:55:00|6772.2|6757.2|6773.3|6758.3|6773.3|6758.3|6772.2|6757.2|5
1749182400000|2025-06-06 04:00:00|6773.2|6758.2|6771.3|6756.3|6773.2|6758.2|6771.3|6756.3|2
1749182700000|2025-06-06 04:05:00|6771.5|6756.5|6773.5|6758.5|6773.5|6758.5|6771.5|6756.5|6
1749183000000|2025-06-06 04:10:00|6773.4|6758.4|6776.3|6761.3|6776.3|6761.3|6772.5|6757.5|15
1749183300000|2025-06-06 04:15:00|6777.2|6762.2|6776.7|6761.7|6779.3|6764.3|6776.7|6761.7|15
1749183600000|2025-06-06 04:20:00|6776.3|6761.3|6775.8|6760.8|6776.8|6761.8|6775.8|6760.8|0
1749183900000|2025-06-06 04:25:00|6777.3|6762.3|6777.3|6762.3|6777.3|6762.3|6777.3|6762.3|2
1749184200000|2025-06-06 04:30:00|6777.5|6762.5|6777.6|6762.6|6778.9|6763.9|6777.2|6762.2|11
1749184500000|2025-06-06 04:35:00|6777.2|6762.2|6777.6|6762.6|6777.6|6762.6|6777.2|6762.2|0
1749184800000|2025-06-06 04:40:00|6776.7|6761.7|6777.7|6762.7|6777.7|6762.7|6776.7|6761.7|0
1749185100000|2025-06-06 04:45:00|6777.8|6762.8|6777.7|6762.7|6778.2|6763.2|6777.7|6762.7|0
1749185400000|2025-06-06 04:50:00|6777.3|6762.3|6784|6769|6784.3|6769.3|6777.2|6762.2|26
1749185700000|2025-06-06 04:55:00|6785.4|6770.4|6788.3|6773.3|6788.9|6773.9|6783.9|6768.9|7
1749186000000|2025-06-06 05:00:00|6787.9|6772.9|6786.9|6771.9|6788.3|6773.3|6786.9|6771.9|1
1749186300000|2025-06-06 05:05:00|6786.5|6771.5|6781.6|6766.6|6787.5|6772.5|6781.6|6766.6|7
1749186600000|2025-06-06 05:10:00|6782.9|6767.9|6785.3|6770.3|6785.3|6770.3|6781.6|6766.6|65
1749186900000|2025-06-06 05:15:00|6784.8|6769.8|6782.5|6767.5|6784.8|6769.8|6782.1|6767.1|32
1749187200000|2025-06-06 05:20:00|6782.7|6767.7|6782.3|6767.3|6786.7|6771.7|6782.2|6767.2|34
1749187500000|2025-06-06 05:25:00|6782.7|6767.7|6784|6769|6784|6769|6782.7|6767.7|0
1749187800000|2025-06-06 05:30:00|6783|6768|6777.2|6762.2|6783|6768|6776.2|6761.2|10
1749188100000|2025-06-06 05:35:00|6776.2|6761.2|6777.3|6762.3|6777.8|6762.8|6775.2|6760.2|1
1749188400000|2025-06-06 05:40:00|6777.7|6762.7|6774.3|6759.3|6777.8|6762.8|6774.3|6759.3|8
1749188700000|2025-06-06 05:45:00|6773.9|6758.9|6776.9|6761.9|6776.9|6761.9|6773.9|6758.9|0
1749189000000|2025-06-06 05:50:00|6776.4|6761.4|6778.5|6763.5|6779.5|6764.5|6776.4|6761.4|11
1749189300000|2025-06-06 05:55:00|6779.5|6764.5|6780|6765|6780.9|6765.9|6779.4|6764.4|1
1749189600000|2025-06-06 06:00:00|6779.9|6764.9|6779.6|6764.6|6782.6|6767.6|6778.5|6763.5|11
1749189900000|2025-06-06 06:05:00|6779.5|6764.5|6783.1|6768.1|6783.7|6768.7|6778.4|6763.4|26
1749190200000|2025-06-06 06:10:00|6783.2|6768.2|6784.7|6769.7|6784.7|6769.7|6782.2|6767.2|0
1749190500000|2025-06-06 06:15:00|6784.3|6769.3|6789|6774|6789.9|6774.9|6784.3|6769.3|6
1749190800000|2025-06-06 06:20:00|6789.1|6774.1|6791.3|6776.3|6792.2|6777.2|6789.1|6774.1|8
1749191100000|2025-06-06 06:25:00|6793.5|6778.5|6799.3|6784.3|6799.8|6784.8|6792.1|6777.1|74
1749191400000|2025-06-06 06:30:00|6799|6784|6799.3|6784.3|6800.6|6785.6|6797.7|6782.7|11
1749191700000|2025-06-06 06:35:00|6799.2|6784.2|6796.8|6781.8|6801.3|6786.3|6795.3|6780.3|15
1749192000000|2025-06-06 06:40:00|6797.3|6782.3|6796.3|6781.3|6797.3|6782.3|6795.3|6780.3|8
1749192300000|2025-06-06 06:45:00|6795.8|6780.8|6798.8|6783.8|6799.2|6784.2|6795.3|6780.3|6
1749192600000|2025-06-06 06:50:00|6798.7|6783.7|6797.4|6782.4|6798.7|6783.7|6795.3|6780.3|21
1749192900000|2025-06-06 06:55:00|6797.8|6782.8|6795.8|6780.8|6797.8|6782.8|6795.8|6780.8|10
1749193200000|2025-06-06 07:00:00|6796.8|6781.8|6799.3|6784.3|6799.3|6784.3|6794.5|6779.5|27
1749193500000|2025-06-06 07:05:00|6799.2|6784.2|6793.1|6778.1|6799.3|6784.3|6793.1|6778.1|14
1749193800000|2025-06-06 07:10:00|6793.5|6778.5|6794.1|6779.1|6795.5|6780.5|6793.1|6778.1|4
1749194100000|2025-06-06 07:15:00|6793.1|6778.1|6793.1|6778.1|6793.7|6778.7|6791|6776|4
1749194400000|2025-06-06 07:20:00|6792.2|6777.2|6789.6|6774.6|6792.5|6777.5|6788.1|6773.1|4
1749194700000|2025-06-06 07:25:00|6789.1|6774.1|6782.9|6767.9|6789.5|6774.5|6782.9|6767.9|37
1749195000000|2025-06-06 07:30:00|6781.8|6766.8|6784|6769|6785.5|6770.5|6780.3|6765.3|34
1749195300000|2025-06-06 07:35:00|6784.1|6769.1|6785.2|6770.2|6786.6|6771.6|6783.1|6768.1|14
1749195600000|2025-06-06 07:40:00|6786.2|6771.2|6782.6|6767.6|6786.2|6771.2|6782.1|6767.1|13
1749195900000|2025-06-06 07:45:00|6782.1|6767.1|6780.3|6765.3|6782.2|6767.2|6778.7|6763.7|5
1749196200000|2025-06-06 07:50:00|6780.7|6765.7|6782.4|6767.4|6782.4|6767.4|6776.8|6761.8|13
1749196500000|2025-06-06 07:55:00|6782.3|6767.3|6781.4|6766.4|6782.9|6767.9|6781.4|6766.4|2
1749196800000|2025-06-06 08:00:00|6780.4|6765.4|6784.8|6769.8|6784.9|6769.9|6779.4|6764.4|10
1749197100000|2025-06-06 08:05:00|6784.3|6769.3|6781.8|6766.8|6785.3|6770.3|6780.3|6765.3|4
1749197400000|2025-06-06 08:10:00|6781.3|6766.3|6780.9|6765.9|6781.8|6766.8|6779.8|6764.8|22
1749197700000|2025-06-06 08:15:00|6780.8|6765.8|6785.2|6770.2|6786.7|6771.7|6780.4|6765.4|28
1749198000000|2025-06-06 08:20:00|6785.7|6770.7|6779.5|6764.5|6785.7|6770.7|6779.5|6764.5|18
1749198300000|2025-06-06 08:25:00|6779.4|6764.4|6780.7|6765.7|6780.7|6765.7|6778.1|6763.1|6
1749198600000|2025-06-06 08:30:00|6780.6|6765.6|6785.8|6770.8|6785.8|6770.8|6780.2|6765.2|17
1749198900000|2025-06-06 08:35:00|6786.3|6771.3|6784.8|6769.8|6787.8|6772.8|6784.2|6769.2|11
1749199200000|2025-06-06 08:40:00|6784.7|6769.7|6785.5|6770.5|6786.8|6771.8|6784.7|6769.7|11
1749199500000|2025-06-06 08:45:00|6784.9|6769.9|6786.9|6771.9|6790|6775|6783.4|6768.4|53
1749199800000|2025-06-06 08:50:00|6786.8|6771.8|6785.3|6770.3|6788.9|6773.9|6785.3|6770.3|28
1749200100000|2025-06-06 08:55:00|6784.9|6769.9|6777|6762|6785.2|6770.2|6777|6762|30
1749200400000|2025-06-06 09:00:00|6777.5|6762.5|6767.2|6752.2|6779|6764|6766|6751|53
1749200700000|2025-06-06 09:05:00|6766.8|6751.8|6768.2|6753.2|6773.4|6758.4|6766.8|6751.8|42
1749201000000|2025-06-06 09:10:00|6769.7|6754.7|6768.6|6753.6|6771.2|6756.2|6768.6|6753.6|3
1749201300000|2025-06-06 09:15:00|6769.1|6754.1|6766.5|6751.5|6769.1|6754.1|6763.6|6748.6|18
1749201600000|2025-06-06 09:20:00|6764.6|6749.6|6765.3|6750.3|6766|6751|6762.9|6747.9|17
1749201900000|2025-06-06 09:25:00|6764.9|6749.9|6764.8|6749.8|6765.3|6750.3|6763.6|6748.6|10
1749202200000|2025-06-06 09:30:00|6765.2|6750.2|6765.5|6750.5|6766.7|6751.7|6762.1|6747.1|57
1749202500000|2025-06-06 09:35:00|6766|6751|6766|6751|6766|6751|6764|6749|12
1749202800000|2025-06-06 09:40:00|6765|6750|6765.1|6750.1|6765.5|6750.5|6764|6749|16
1749203100000|2025-06-06 09:45:00|6765.6|6750.6|6764|6749|6766.2|6751.2|6764|6749|19
1749203400000|2025-06-06 09:50:00|6764.1|6749.1|6763.5|6748.5|6769.2|6754.2|6763.5|6748.5|26
1749203700000|2025-06-06 09:55:00|6763.6|6748.6|6761.3|6746.3|6764.5|6749.5|6760.7|6745.7|12
1749204000000|2025-06-06 10:00:00|6761.2|6746.2|6764.2|6749.2|6766.2|6751.2|6760.7|6745.7|17
1749204300000|2025-06-06 10:05:00|6764.1|6749.1|6764.7|6749.7|6765.2|6750.2|6764.1|6749.1|8
1749204600000|2025-06-06 10:10:00|6765.3|6750.3|6768.2|6753.2|6768.2|6753.2|6764.7|6749.7|7
1749204900000|2025-06-06 10:15:00|6768.1|6753.1|6768.7|6753.7|6770.6|6755.6|6765.2|6750.2|10
1749205200000|2025-06-06 10:20:00|6768.6|6753.6|6765.1|6750.1|6768.7|6753.7|6764.5|6749.5|14
1749205500000|2025-06-06 10:25:00|6765|6750|6767.7|6752.7|6767.8|6752.8|6765|6750|9
1749205800000|2025-06-06 10:30:00|6768.2|6753.2|6768.3|6753.3|6771.4|6756.4|6766.3|6751.3|12
1749206100000|2025-06-06 10:35:00|6767.8|6752.8|6767.2|6752.2|6768.2|6753.2|6764.4|6749.4|39
1749206400000|2025-06-06 10:40:00|6767.1|6752.1|6765.6|6750.6|6767.2|6752.2|6764.6|6749.6|26
1749206700000|2025-06-06 10:45:00|6765.5|6750.5|6767.2|6752.2|6767.2|6752.2|6764.6|6749.6|8
1749207000000|2025-06-06 10:50:00|6767.3|6752.3|6769.5|6754.5|6770|6755|6766.2|6751.2|43
1749207300000|2025-06-06 10:55:00|6769|6754|6767.7|6752.7|6770.6|6755.6|6767.7|6752.7|65
1749207600000|2025-06-06 11:00:00|6767.9|6752.9|6767.9|6752.9|6771.3|6756.3|6767.5|6752.5|81
1749207900000|2025-06-06 11:05:00|6767.4|6752.4|6770.5|6755.5|6771|6756|6767.4|6752.4|10
1749208200000|2025-06-06 11:10:00|6770.9|6755.9|6759.4|6744.4|6770.9|6755.9|6758.5|6743.5|43
1749208500000|2025-06-06 11:15:00|6759.3|6744.3|6761.3|6746.3|6762.8|6747.8|6759.3|6744.3|24
1749208800000|2025-06-06 11:20:00|6761.4|6746.4|6759|6744|6761.4|6746.4|6757.6|6742.6|48
1749209100000|2025-06-06 11:25:00|6759.5|6744.5|6759.2|6744.2|6761.5|6746.5|6758.2|6743.2|26
1749209400000|2025-06-06 11:30:00|6760|6745|6756.9|6741.9|6760.6|6745.6|6756.4|6741.4|25
1749209700000|2025-06-06 11:35:00|6757.4|6742.4|6758.7|6743.7|6759.2|6744.2|6756.9|6741.9|15
1749210000000|2025-06-06 11:40:00|6757.8|6742.8|6757.7|6742.7|6757.8|6742.8|6756.7|6741.7|8
1749210300000|2025-06-06 11:45:00|6757.6|6742.6|6754.6|6739.6|6757.6|6742.6|6753.1|6738.1|21
1749210600000|2025-06-06 11:50:00|6756.1|6741.1|6754.1|6739.1|6756.1|6741.1|6754.1|6739.1|10
1749210900000|2025-06-06 11:55:00|6754.6|6739.6|6753.5|6738.5|6754.6|6739.6|6753.5|6738.5|10
1749211200000|2025-06-06 12:00:00|6753.8|6738.8|6768.2|6753.2|6770.7|6755.7|6753.7|6738.7|184
1749211500000|2025-06-06 12:05:00|6768.7|6753.7|6777.9|6762.9|6777.9|6762.9|6767.7|6752.7|91
1749211800000|2025-06-06 12:10:00|6778.4|6763.4|6776.4|6761.4|6785.2|6770.2|6776.4|6761.4|167
1749212100000|2025-06-06 12:15:00|6776.6|6761.6|6774|6759|6781|6766|6771|6756|169
1749212400000|2025-06-06 12:20:00|6774.1|6759.1|6780|6765|6780.8|6765.8|6773.1|6758.1|71
1749212700000|2025-06-06 12:25:00|6780.4|6765.4|6781.5|6766.5|6784.9|6769.9|6778.8|6763.8|132
1749213000000|2025-06-06 12:30:00|6782.8|6767.8|6784.1|6769.1|6788.6|6773.6|6772.8|6757.8|357
1749213300000|2025-06-06 12:35:00|6784.3|6769.3|6780.4|6765.4|6786.6|6771.6|6778.7|6763.7|228
1749213600000|2025-06-06 12:40:00|6780.8|6765.8|6784.5|6769.5|6785|6770|6779.4|6764.4|123
1749213900000|2025-06-06 12:45:00|6786|6771|6787.1|6772.1|6788.5|6773.5|6782.1|6767.1|140
1749214200000|2025-06-06 12:50:00|6787.6|6772.6|6788.1|6773.1|6795.1|6780.1|6779|6764|196
1749214500000|2025-06-06 12:55:00|6788.6|6773.6|6793.3|6778.3|6793.8|6778.8|6786.6|6771.6|141
1749214800000|2025-06-06 13:00:00|6792.8|6777.8|6797.4|6782.4|6808.6|6793.6|6792.8|6777.8|599
1749215100000|2025-06-06 13:05:00|6797.5|6782.5|6786.3|6771.3|6798.9|6783.9|6785.3|6770.3|113
1749215400000|2025-06-06 13:10:00|6787.2|6772.2|6802.9|6787.9|6803.9|6788.9|6787.2|6772.2|129
1749215700000|2025-06-06 13:15:00|6803.3|6788.3|6802.8|6787.8|6804.4|6789.4|6797.9|6782.9|140
1749216000000|2025-06-06 13:20:00|6803.3|6788.3|6804.8|6789.8|6806.9|6791.9|6801.8|6786.8|146
1749216300000|2025-06-06 13:25:00|6804.1|6789.1|6804.8|6789.8|6805.2|6790.2|6797|6782|188
1749216600000|2025-06-06 13:30:00|6804.4|6789.4|6812.6|6797.6|6812.6|6797.6|6804.4|6789.4|467
1749216900000|2025-06-06 13:35:00|6812.1|6797.1|6813.6|6798.6|6815.6|6800.6|6806.3|6791.3|255
1749217200000|2025-06-06 13:40:00|6814|6799|6814.3|6799.3|6815.6|6800.6|6811.6|6796.6|197
1749217500000|2025-06-06 13:45:00|6812.9|6797.9|6812.2|6797.2|6817.1|6802.1|6810.2|6795.2|259
1749217800000|2025-06-06 13:50:00|6812.1|6797.1|6816.8|6801.8|6817.3|6802.3|6806.8|6791.8|242
1749218100000|2025-06-06 13:55:00|6816.4|6801.4|6815.2|6800.2|6818|6803|6812.1|6797.1|195
1749218400000|2025-06-06 14:00:00|6816.2|6801.2|6809.9|6794.9|6816.2|6801.2|6807.9|6792.9|218
1749218700000|2025-06-06 14:05:00|6809.8|6794.8|6801.1|6786.1|6810|6795|6800.6|6785.6|148
1749219000000|2025-06-06 14:10:00|6801.8|6786.8|6805.1|6790.1|6806.1|6791.1|6801.8|6786.8|84
1749219300000|2025-06-06 14:15:00|6805|6790|6792.6|6777.6|6805.7|6790.7|6790.5|6775.5|232
1749219600000|2025-06-06 14:20:00|6792.7|6777.7|6787|6772|6792.7|6777.7|6782|6767|121
1749219900000|2025-06-06 14:25:00|6786|6771|6784.8|6769.8|6786|6771|6780.8|6765.8|196
1749220200000|2025-06-06 14:30:00|6784.7|6769.7|6790.1|6775.1|6790.1|6775.1|6782.3|6767.3|255
1749220500000|2025-06-06 14:35:00|6790.3|6775.3|6783.2|6768.2|6792.3|6777.3|6782.8|6767.8|198
1749220800000|2025-06-06 14:40:00|6783.3|6768.3|6781.2|6766.2|6785.2|6770.2|6780.2|6765.2|208
1749221100000|2025-06-06 14:45:00|6778.7|6763.7|6790.8|6775.8|6791.4|6776.4|6778.2|6763.2|103
1749221400000|2025-06-06 14:50:00|6791.8|6776.8|6783.5|6768.5|6792.3|6777.3|6783.4|6768.4|287
1749221700000|2025-06-06 14:55:00|6783.6|6768.6|6781.5|6766.5|6784.9|6769.9|6780.5|6765.5|256
1749222000000|2025-06-06 15:00:00|6781|6766|6785.5|6770.5|6786.5|6771.5|6780.4|6765.4|172
1749222300000|2025-06-06 15:05:00|6786|6771|6792.9|6777.9|6796.6|6781.6|6784.8|6769.8|270
1749222600000|2025-06-06 15:10:00|6792.5|6777.5|6795.6|6780.6|6797.5|6782.5|6789.9|6774.9|105
1749222900000|2025-06-06 15:15:00|6796.1|6781.1|6795.2|6780.2|6799.2|6784.2|6794.1|6779.1|169
1749223200000|2025-06-06 15:20:00|6794.7|6779.7|6794.1|6779.1|6795.6|6780.6|6790.7|6775.7|169
1749223500000|2025-06-06 15:25:00|6795.6|6780.6|6798.4|6783.4|6798.9|6783.9|6793.7|6778.7|174
1749223800000|2025-06-06 15:30:00|6798.1|6783.1|6794.9|6779.9|6800.9|6785.9|6794.4|6779.4|270
1749224100000|2025-06-06 15:35:00|6795.4|6780.4|6799.1|6784.1|6802.2|6787.2|6795|6780|214
1749224400000|2025-06-06 15:40:00|6799.6|6784.6|6802.1|6787.1|6803.2|6788.2|6799|6784|173
1749224700000|2025-06-06 15:45:00|6803|6788|6802.1|6787.1|6803.6|6788.6|6797|6782|150
1749225000000|2025-06-06 15:50:00|6802.2|6787.2|6803.3|6788.3|6806.7|6791.7|6802.2|6787.2|129
1749225300000|2025-06-06 15:55:00|6802.8|6787.8|6806.8|6791.8|6806.8|6791.8|6801.1|6786.1|150
1749225600000|2025-06-06 16:00:00|6806.5|6791.5|6808.8|6793.8|6808.8|6793.8|6801.1|6786.1|152
1749225900000|2025-06-06 16:05:00|6807.7|6792.7|6806.6|6791.6|6808.8|6793.8|6804|6789|124
1749226200000|2025-06-06 16:10:00|6806.7|6791.7|6805.8|6790.8|6808.7|6793.7|6803.2|6788.2|201
1749226500000|2025-06-06 16:15:00|6806.7|6791.7|6806.1|6791.1|6808.2|6793.2|6803.9|6788.9|139
1749226800000|2025-06-06 16:20:00|6806.5|6791.5|6808.3|6793.3|6808.7|6793.7|6806.1|6791.1|159
1749227100000|2025-06-06 16:25:00|6808.2|6793.2|6808.6|6793.6|6808.8|6793.8|6805.6|6790.6|142
1749227400000|2025-06-06 16:30:00|6807.5|6792.5|6808.3|6793.3|6808.7|6793.7|6804.1|6789.1|134
1749227700000|2025-06-06 16:35:00|6808.7|6793.7|6809.9|6794.9|6811.2|6796.2|6806.8|6791.8|194
1749228000000|2025-06-06 16:40:00|6810.4|6795.4|6811.4|6796.4|6811.4|6796.4|6808.8|6793.8|188
1749228300000|2025-06-06 16:45:00|6811.9|6796.9|6810.4|6795.4|6813.8|6798.8|6809.4|6794.4|102
1749228600000|2025-06-06 16:50:00|6809.9|6794.9|6810.2|6795.2|6811.1|6796.1|6805.7|6790.7|265
1749228900000|2025-06-06 16:55:00|6810.7|6795.7|6810.3|6795.3|6810.8|6795.8|6809.2|6794.2|182
1749229200000|2025-06-06 17:00:00|6810.8|6795.8|6809.8|6794.8|6811.8|6796.8|6809.7|6794.7|105
1749229500000|2025-06-06 17:05:00|6808.7|6793.7|6809.2|6794.2|6810.1|6795.1|6803.6|6788.6|186
1749229800000|2025-06-06 17:10:00|6810.2|6795.2|6808|6793|6810.7|6795.7|6806|6791|101
1749230100000|2025-06-06 17:15:00|6808.5|6793.5|6800.9|6785.9|6809|6794|6800.9|6785.9|115
1749230400000|2025-06-06 17:20:00|6801.4|6786.4|6794.6|6779.6|6801.4|6786.4|6794.6|6779.6|235
1749230700000|2025-06-06 17:25:00|6795.1|6780.1|6793.9|6778.9|6798.2|6783.2|6791.2|6776.2|329
1749231000000|2025-06-06 17:30:00|6792.9|6777.9|6791.2|6776.2|6796|6781|6791.2|6776.2|220
1749231300000|2025-06-06 17:35:00|6790.8|6775.8|6791.2|6776.2|6792.4|6777.4|6789.3|6774.3|182
1749231600000|2025-06-06 17:40:00|6791.9|6776.9|6789.9|6774.9|6792.4|6777.4|6788.9|6773.9|202
1749231900000|2025-06-06 17:45:00|6788.3|6773.3|6791.8|6776.8|6792.3|6777.3|6788.1|6773.1|167
1749232200000|2025-06-06 17:50:00|6791.3|6776.3|6795.3|6780.3|6795.5|6780.5|6790.2|6775.2|121
1749232500000|2025-06-06 17:55:00|6795.7|6780.7|6798.2|6783.2|6798.2|6783.2|6792.1|6777.1|187
1749232800000|2025-06-06 18:00:00|6797.3|6782.3|6800.8|6785.8|6802.9|6787.9|6796.3|6781.3|439
1749233100000|2025-06-06 18:05:00|6800.3|6785.3|6790.8|6775.8|6800.9|6785.9|6790.8|6775.8|397
1749233400000|2025-06-06 18:10:00|6790.3|6775.3|6797|6782|6803.1|6788.1|6789.9|6774.9|1660
1749233700000|2025-06-06 18:15:00|6797.4|6782.4|6794.2|6779.2|6801.1|6786.1|6790.7|6775.7|235
1749234000000|2025-06-06 18:20:00|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|0
1749430800000|2025-06-09 01:00:00|6799.2|6784.2|6809.3|6794.3|6809.8|6794.8|6787.8|6772.8|53
1749431100000|2025-06-09 01:05:00|6809.8|6794.8|6809.4|6794.4|6810.3|6795.3|6805.9|6790.9|4
1749431400000|2025-06-09 01:10:00|6808.4|6793.4|6811.5|6796.5|6813.4|6798.4|6806.5|6791.5|33
1749431700000|2025-06-09 01:15:00|6812.5|6797.5|6815.1|6800.1|6816.1|6801.1|6812|6797|22
1749432000000|2025-06-09 01:20:00|6815.6|6800.6|6820.8|6805.8|6824.4|6809.4|6815.6|6800.6|84
1749432300000|2025-06-09 01:25:00|6820.9|6805.9|6822.7|6807.7|6825.3|6810.3|6816.8|6801.8|91
1749432600000|2025-06-09 01:30:00|6822.2|6807.2|6823.2|6808.2|6823.2|6808.2|6818.2|6803.2|6
1749432900000|2025-06-09 01:35:00|6822.7|6807.7|6823.1|6808.1|6825.2|6810.2|6822.2|6807.2|7
1749433200000|2025-06-09 01:40:00|6822.7|6807.7|6829.2|6814.2|6829.2|6814.2|6822.1|6807.1|38
1749433500000|2025-06-09 01:45:00|6829.8|6814.8|6828.8|6813.8|6832.2|6817.2|6826.8|6811.8|109
1749433800000|2025-06-09 01:50:00|6828.3|6813.3|6828.4|6813.4|6830.3|6815.3|6827.4|6812.4|1
1749434100000|2025-06-09 01:55:00|6827.9|6812.9|6826.9|6811.9|6827.9|6812.9|6826.9|6811.9|10
1749434400000|2025-06-09 02:00:00|6827.4|6812.4|6827.8|6812.8|6829.3|6814.3|6825.5|6810.5|0
1749434700000|2025-06-09 02:05:00|6827.7|6812.7|6825.3|6810.3|6828.3|6813.3|6825.2|6810.2|9
1749435000000|2025-06-09 02:10:00|6825.2|6810.2|6825.2|6810.2|6825.7|6810.7|6824.2|6809.2|6
1749435300000|2025-06-09 02:15:00|6824.2|6809.2|6818.2|6803.2|6824.2|6809.2|6818.2|6803.2|2
1749435600000|2025-06-09 02:20:00|6818.3|6803.3|6817.7|6802.7|6818.3|6803.3|6817.2|6802.2|2
1749435900000|2025-06-09 02:25:00|6817.2|6802.2|6819.7|6804.7|6820.2|6805.2|6817.2|6802.2|10
1749436200000|2025-06-09 02:30:00|6819.8|6804.8|6821.8|6806.8|6823.9|6808.9|6819.8|6804.8|8
1749436500000|2025-06-09 02:35:00|6821.9|6806.9|6818|6803|6822.5|6807.5|6817.4|6802.4|15
1749436800000|2025-06-09 02:40:00|6817.9|6802.9|6816.5|6801.5|6818|6803|6815.5|6800.5|3
1749437100000|2025-06-09 02:45:00|6816.4|6801.4|6816.3|6801.3|6816.5|6801.5|6814.8|6799.8|2
1749437400000|2025-06-09 02:50:00|6816.8|6801.8|6818.3|6803.3|6818.3|6803.3|6816.8|6801.8|1
1749437700000|2025-06-09 02:55:00|6818.8|6803.8|6818.3|6803.3|6819.3|6804.3|6817.9|6802.9|2
1749438000000|2025-06-09 03:00:00|6818.9|6803.9|6820.4|6805.4|6820.4|6805.4|6817.9|6802.9|2
1749438300000|2025-06-09 03:05:00|6819.9|6804.9|6817.9|6802.9|6819.9|6804.9|6817.9|6802.9|2
1749438600000|2025-06-09 03:10:00|6817.4|6802.4|6819.9|6804.9|6819.9|6804.9|6817.4|6802.4|2
1749438900000|2025-06-09 03:15:00|6819.4|6804.4|6819.9|6804.9|6820.9|6805.9|6819.4|6804.4|3
1749439200000|2025-06-09 03:20:00|6819|6804|6817.9|6802.9|6819.9|6804.9|6816.9|6801.9|5
1749439500000|2025-06-09 03:25:00|6817.4|6802.4|6819|6804|6819|6804|6816.9|6801.9|4
1749439800000|2025-06-09 03:30:00|6818.9|6803.9|6818|6803|6818.9|6803.9|6817|6802|0
1749440100000|2025-06-09 03:35:00|6818.5|6803.5|6818.6|6803.6|6819|6804|6818.5|6803.5|1
1749440400000|2025-06-09 03:40:00|6818.5|6803.5|6818|6803|6819|6804|6816.6|6801.6|0
1749440700000|2025-06-09 03:45:00|6817.5|6802.5|6817.5|6802.5|6817.5|6802.5|6816.5|6801.5|1
1749441000000|2025-06-09 03:50:00|6817|6802|6818|6803|6818.1|6803.1|6817|6802|1
1749441300000|2025-06-09 03:55:00|6818.1|6803.1|6818.1|6803.1|6818.5|6803.5|6818|6803|0
1749441600000|2025-06-09 04:00:00|6818|6803|6818.5|6803.5|6818.5|6803.5|6817.9|6802.9|0
1749441900000|2025-06-09 04:05:00|6817.5|6802.5|6817|6802|6817.9|6802.9|6816.5|6801.5|1
1749442200000|2025-06-09 04:10:00|6816.5|6801.5|6816.5|6801.5|6816.5|6801.5|6816.5|6801.5|0
1749442500000|2025-06-09 04:15:00|6817.5|6802.5|6816.5|6801.5|6817.5|6802.5|6816.5|6801.5|1
1749442800000|2025-06-09 04:20:00|6816.6|6801.6|6813.5|6798.5|6817.4|6802.4|6813.5|6798.5|6
1749443100000|2025-06-09 04:25:00|6813.6|6798.6|6812.5|6797.5|6813.6|6798.6|6812.5|6797.5|1
1749443400000|2025-06-09 04:30:00|6812|6797|6809.5|6794.5|6812|6797|6809.5|6794.5|3
1749443700000|2025-06-09 04:35:00|6810.5|6795.5|6810.9|6795.9|6811.5|6796.5|6809.5|6794.5|4
1749444000000|2025-06-09 04:40:00|6809.9|6794.9|6810.5|6795.5|6811.4|6796.4|6809.5|6794.5|3
1749444300000|2025-06-09 04:45:00|6810|6795|6811|6796|6811.5|6796.5|6810|6795|0
1749444600000|2025-06-09 04:50:00|6810.9|6795.9|6811|6796|6811|6796|6810.5|6795.5|0
1749444900000|2025-06-09 04:55:00|6811.4|6796.4|6811|6796|6811.4|6796.4|6811|6796|0
1749445200000|2025-06-09 05:00:00|6811.4|6796.4|6811.4|6796.4|6812.5|6797.5|6811.4|6796.4|0
1749445500000|2025-06-09 05:05:00|6811.5|6796.5|6813.5|6798.5|6813.5|6798.5|6811.5|6796.5|1
1749445800000|2025-06-09 05:10:00|6813.9|6798.9|6813.9|6798.9|6813.9|6798.9|6813.9|6798.9|1
1749446100000|2025-06-09 05:15:00|6814|6799|6814|6799|6814|6799|6814|6799|0
1749446400000|2025-06-09 05:20:00|6813.6|6798.6|6813.5|6798.5|6813.6|6798.6|6813.5|6798.5|0
1749446700000|2025-06-09 05:25:00|6814|6799|6813.6|6798.6|6814|6799|6813.6|6798.6|0
1749447000000|2025-06-09 05:30:00|6814.1|6799.1|6816.5|6801.5|6816.5|6801.5|6813.5|6798.5|0
1749447300000|2025-06-09 05:35:00|6816.6|6801.6|6817.5|6802.5|6817.5|6802.5|6815.1|6800.1|0
1749447600000|2025-06-09 05:40:00|6817.1|6802.1|6817.6|6802.6|6817.6|6802.6|6815.5|6800.5|6
1749447900000|2025-06-09 05:45:00|6818.1|6803.1|6818.6|6803.6|6818.6|6803.6|6817|6802|0
1749448200000|2025-06-09 05:50:00|6818.5|6803.5|6820.1|6805.1|6820.1|6805.1|6817.1|6802.1|0
1749448500000|2025-06-09 05:55:00|6820.2|6805.2|6823.2|6808.2|6824.6|6809.6|6820.2|6805.2|0
1749448800000|2025-06-09 06:00:00|6823.1|6808.1|6819.2|6804.2|6823.1|6808.1|6819.2|6804.2|5
1749449100000|2025-06-09 06:05:00|6819.6|6804.6|6813.6|6798.6|6819.6|6804.6|6813.1|6798.1|26
1749449400000|2025-06-09 06:10:00|6813.1|6798.1|6812.9|6797.9|6813.1|6798.1|6811.5|6796.5|11
1749449700000|2025-06-09 06:15:00|6812|6797|6811.4|6796.4|6812|6797|6810.5|6795.5|2
1749450000000|2025-06-09 06:20:00|6811|6796|6812.6|6797.6|6812.6|6797.6|6810.5|6795.5|1
1749450300000|2025-06-09 06:25:00|6813.1|6798.1|6811.6|6796.6|6813.1|6798.1|6811|6796|5
1749450600000|2025-06-09 06:30:00|6812.1|6797.1|6811.5|6796.5|6813.5|6798.5|6811.5|6796.5|7
1749450900000|2025-06-09 06:35:00|6811.6|6796.6|6812|6797|6813.5|6798.5|6811.1|6796.1|6
1749451200000|2025-06-09 06:40:00|6811.1|6796.1|6810.5|6795.5|6811.1|6796.1|6809.6|6794.6|3
1749451500000|2025-06-09 06:45:00|6811|6796|6812.6|6797.6|6813.6|6798.6|6811|6796|8
1749451800000|2025-06-09 06:50:00|6812.5|6797.5|6814.6|6799.6|6814.6|6799.6|6812.1|6797.1|5
1749452100000|2025-06-09 06:55:00|6814.1|6799.1|6817.1|6802.1|6818.1|6803.1|6814.1|6799.1|15
1749452400000|2025-06-09 07:00:00|6817.6|6802.6|6815.7|6800.7|6818.7|6803.7|6812.6|6797.6|45
1749452700000|2025-06-09 07:05:00|6815.2|6800.2|6813.2|6798.2|6815.2|6800.2|6811.2|6796.2|12
1749453000000|2025-06-09 07:10:00|6812.7|6797.7|6810.3|6795.3|6812.7|6797.7|6810.3|6795.3|2
1749453300000|2025-06-09 07:15:00|6809.8|6794.8|6807.8|6792.8|6809.8|6794.8|6807.8|6792.8|1
1749453600000|2025-06-09 07:20:00|6807.7|6792.7|6809.3|6794.3|6809.3|6794.3|6803.8|6788.8|3
1749453900000|2025-06-09 07:25:00|6809.2|6794.2|6800.6|6785.6|6809.2|6794.2|6800.6|6785.6|29
1749454200000|2025-06-09 07:30:00|6800.7|6785.7|6800|6785|6803|6788|6799.1|6784.1|3
1749454500000|2025-06-09 07:35:00|6800.6|6785.6|6804.8|6789.8|6804.8|6789.8|6800.6|6785.6|13
1749454800000|2025-06-09 07:40:00|6804.7|6789.7|6806.6|6791.6|6806.6|6791.6|6802.2|6787.2|20
1749455100000|2025-06-09 07:45:00|6804.8|6789.8|6801.2|6786.2|6805.1|6790.1|6801.2|6786.2|7
1749455400000|2025-06-09 07:50:00|6801.7|6786.7|6800.2|6785.2|6801.7|6786.7|6800.2|6785.2|4
1749455700000|2025-06-09 07:55:00|6801.2|6786.2|6799.7|6784.7|6802.1|6787.1|6799.7|6784.7|4
1749456000000|2025-06-09 08:00:00|6799.8|6784.8|6803.3|6788.3|6804.2|6789.2|6799.8|6784.8|18
1749456300000|2025-06-09 08:05:00|6803.2|6788.2|6804.8|6789.8|6806.2|6791.2|6802.8|6787.8|23
1749456600000|2025-06-09 08:10:00|6804.9|6789.9|6806.1|6791.1|6807.4|6792.4|6804.9|6789.9|65
1749456900000|2025-06-09 08:15:00|6807|6792|6804.5|6789.5|6808.5|6793.5|6804|6789|13
1749457200000|2025-06-09 08:20:00|6804|6789|6805.1|6790.1|6805.6|6790.6|6804|6789|13
1749457500000|2025-06-09 08:25:00|6805|6790|6804.8|6789.8|6805.9|6790.9|6802.3|6787.3|59
1749457800000|2025-06-09 08:30:00|6805.3|6790.3|6804.8|6789.8|6805.8|6790.8|6802.7|6787.7|10
1749458100000|2025-06-09 08:35:00|6805.8|6790.8|6805.8|6790.8|6807.3|6792.3|6805.8|6790.8|5
1749458400000|2025-06-09 08:40:00|6807.3|6792.3|6810.9|6795.9|6810.9|6795.9|6806.3|6791.3|12
1749458700000|2025-06-09 08:45:00|6811.4|6796.4|6809.9|6794.9|6811.4|6796.4|6809.9|6794.9|15
1749459000000|2025-06-09 08:50:00|6810.4|6795.4|6811.5|6796.5|6811.5|6796.5|6808.9|6793.9|30
1749459300000|2025-06-09 08:55:00|6811|6796|6807|6792|6813.5|6798.5|6805.9|6790.9|61
1749459600000|2025-06-09 09:00:00|6807.1|6792.1|6808|6793|6810.1|6795.1|6807.1|6792.1|12
1749459900000|2025-06-09 09:05:00|6808.1|6793.1|6807.2|6792.2|6808.6|6793.6|6807|6792|19
1749460200000|2025-06-09 09:10:00|6807.1|6792.1|6803.1|6788.1|6807.2|6792.2|6802.1|6787.1|9
1749460500000|2025-06-09 09:15:00|6804|6789|6803.2|6788.2|6805.2|6790.2|6802.1|6787.1|23
1749460800000|2025-06-09 09:20:00|6803.1|6788.1|6806.1|6791.1|6806.1|6791.1|6801.7|6786.7|23
1749461100000|2025-06-09 09:25:00|6806.2|6791.2|6800.1|6785.1|6806.7|6791.7|6799.1|6784.1|16
1749461400000|2025-06-09 09:30:00|6801.6|6786.6|6802.1|6787.1|6802.7|6787.7|6801.6|6786.6|18
1749461700000|2025-06-09 09:35:00|6802.7|6787.7|6806.2|6791.2|6806.2|6791.2|6802.7|6787.7|19
1749462000000|2025-06-09 09:40:00|6806.3|6791.3|6805.3|6790.3|6809.7|6794.7|6805.3|6790.3|21
1749462300000|2025-06-09 09:45:00|6804.7|6789.7|6802.2|6787.2|6805.2|6790.2|6801.7|6786.7|12
1749462600000|2025-06-09 09:50:00|6802.3|6787.3|6803.7|6788.7|6803.7|6788.7|6802.3|6787.3|7
1749462900000|2025-06-09 09:55:00|6802.7|6787.7|6802.7|6787.7|6803.2|6788.2|6800.7|6785.7|6
1749463200000|2025-06-09 10:00:00|6801.2|6786.2|6803.7|6788.7|6804.2|6789.2|6800.7|6785.7|12
1749463500000|2025-06-09 10:05:00|6803.8|6788.8|6803.2|6788.2|6807.2|6792.2|6803.2|6788.2|23
1749463800000|2025-06-09 10:10:00|6802.7|6787.7|6803.1|6788.1|6805.7|6790.7|6802.7|6787.7|49
1749464100000|2025-06-09 10:15:00|6804.6|6789.6|6804.2|6789.2|6805.7|6790.7|6803.2|6788.2|24
1749464400000|2025-06-09 10:20:00|6804.1|6789.1|6801.7|6786.7|6804.7|6789.7|6801.7|6786.7|22
1749464700000|2025-06-09 10:25:00|6802.7|6787.7|6807.1|6792.1|6807.1|6792.1|6802.7|6787.7|8
1749465000000|2025-06-09 10:30:00|6807.2|6792.2|6808.2|6793.2|6808.7|6793.7|6807.1|6792.1|10
1749465300000|2025-06-09 10:35:00|6808.6|6793.6|6809.2|6794.2|6809.2|6794.2|6807.7|6792.7|10
1749465600000|2025-06-09 10:40:00|6809.1|6794.1|6805.7|6790.7|6809.1|6794.1|6805.7|6790.7|25
1749465900000|2025-06-09 10:45:00|6806.2|6791.2|6806.8|6791.8|6807.7|6792.7|6806.2|6791.2|8
1749466200000|2025-06-09 10:50:00|6806.3|6791.3|6807.3|6792.3|6807.8|6792.8|6806.2|6791.2|8
1749466500000|2025-06-09 10:55:00|6807.8|6792.8|6805.2|6790.2|6808.1|6793.1|6805.2|6790.2|13
1749466800000|2025-06-09 11:00:00|6806.1|6791.1|6803.2|6788.2|6806.3|6791.3|6803.2|6788.2|56
1749467100000|2025-06-09 11:05:00|6802.2|6787.2|6802.3|6787.3|6803.2|6788.2|6801.7|6786.7|9
1749467400000|2025-06-09 11:10:00|6802.7|6787.7|6802.2|6787.2|6803.2|6788.2|6802.2|6787.2|7
1749467700000|2025-06-09 11:15:00|6802.3|6787.3|6802.3|6787.3|6804.3|6789.3|6802.2|6787.2|12
1749468000000|2025-06-09 11:20:00|6803.3|6788.3|6802.3|6787.3|6805.4|6790.4|6802.3|6787.3|39
1749468300000|2025-06-09 11:25:00|6801.8|6786.8|6801.4|6786.4|6802.4|6787.4|6800.4|6785.4|20
1749468600000|2025-06-09 11:30:00|6801.5|6786.5|6803.5|6788.5|6804|6789|6800.4|6785.4|13
1749468900000|2025-06-09 11:35:00|6803|6788|6800.9|6785.9|6803|6788|6800.9|6785.9|13
1749469200000|2025-06-09 11:40:00|6801.9|6786.9|6798.9|6783.9|6802.5|6787.5|6798.5|6783.5|22
1749469500000|2025-06-09 11:45:00|6798.4|6783.4|6791.4|6776.4|6799|6784|6791|6776|35
1749469800000|2025-06-09 11:50:00|6791.5|6776.5|6793|6778|6795.5|6780.5|6791.5|6776.5|42
1749470100000|2025-06-09 11:55:00|6794|6779|6783.1|6768.1|6794.1|6779.1|6783.1|6768.1|94
1749470400000|2025-06-09 12:00:00|6783.2|6768.2|6780.1|6765.1|6788.8|6773.8|6776.6|6761.6|364
1749470700000|2025-06-09 12:05:00|6779.7|6764.7|6783.9|6768.9|6785.8|6770.8|6779.7|6764.7|158
1749471000000|2025-06-09 12:10:00|6783.8|6768.8|6782.9|6767.9|6788.8|6773.8|6781.8|6766.8|68
1749471300000|2025-06-09 12:15:00|6783.4|6768.4|6783.3|6768.3|6787.8|6772.8|6781.4|6766.4|1212
1749471600000|2025-06-09 12:20:00|6784.3|6769.3|6793.4|6778.4|6795.4|6780.4|6783.2|6768.2|368
1749471900000|2025-06-09 12:25:00|6792.4|6777.4|6798.8|6783.8|6800.3|6785.3|6792.3|6777.3|359
1749472200000|2025-06-09 12:30:00|6799.2|6784.2|6793.6|6778.6|6802.3|6787.3|6792.1|6777.1|342
1749472500000|2025-06-09 12:35:00|6793.2|6778.2|6795.3|6780.3|6796.7|6781.7|6793.2|6778.2|150
1749472800000|2025-06-09 12:40:00|6796.7|6781.7|6792|6777|6798.3|6783.3|6789.1|6774.1|365
1749473100000|2025-06-09 12:45:00|6793.4|6778.4|6794|6779|6795.1|6780.1|6793.1|6778.1|60
1749473400000|2025-06-09 12:50:00|6793.6|6778.6|6795|6780|6795.5|6780.5|6790.9|6775.9|310
1749473700000|2025-06-09 12:55:00|6794.5|6779.5|6798.2|6783.2|6799.7|6784.7|6794|6779|140
1749474000000|2025-06-09 13:00:00|6797.7|6782.7|6813.4|6798.4|6813.9|6798.9|6796.2|6781.2|247
1749474300000|2025-06-09 13:05:00|6812.9|6797.9|6812.5|6797.5|6817|6802|6811|6796|138
1749474600000|2025-06-09 13:10:00|6813|6798|6808|6793|6813|6798|6808|6793|188
1749474900000|2025-06-09 13:15:00|6808.4|6793.4|6811|6796|6812.2|6797.2|6808.1|6793.1|222
1749475200000|2025-06-09 13:20:00|6810.1|6795.1|6807.1|6792.1|6813.5|6798.5|6803.5|6788.5|146
1749475500000|2025-06-09 13:25:00|6805.6|6790.6|6807|6792|6809|6794|6805.5|6790.5|144
1749475800000|2025-06-09 13:30:00|6806.5|6791.5|6801|6786|6806.5|6791.5|6795.1|6780.1|171
1749476100000|2025-06-09 13:35:00|6801.2|6786.2|6806.1|6791.1|6808.1|6793.1|6800.2|6785.2|227
1749476400000|2025-06-09 13:40:00|6805.6|6790.6|6806.1|6791.1|6808.1|6793.1|6803.1|6788.1|148
1749476700000|2025-06-09 13:45:00|6807.1|6792.1|6808.1|6793.1|6808.6|6793.6|6805.6|6790.6|212
1749477000000|2025-06-09 13:50:00|6808.6|6793.6|6805.7|6790.7|6808.6|6793.6|6803.7|6788.7|141
1749477300000|2025-06-09 13:55:00|6805.6|6790.6|6800.1|6785.1|6805.6|6790.6|6798.6|6783.6|413
1749477600000|2025-06-09 14:00:00|6800.2|6785.2|6800.2|6785.2|6800.2|6785.2|6797.1|6782.1|116
1749477900000|2025-06-09 14:05:00|6800.7|6785.7|6797.1|6782.1|6801.1|6786.1|6794.6|6779.6|515
1749478200000|2025-06-09 14:10:00|6796.6|6781.6|6794.2|6779.2|6797.2|6782.2|6791.6|6776.6|79
1749478500000|2025-06-09 14:15:00|6793.7|6778.7|6797.3|6782.3|6798.2|6783.2|6793.2|6778.2|159
1749478800000|2025-06-09 14:20:00|6798.8|6783.8|6806.8|6791.8|6806.8|6791.8|6797.2|6782.2|191
1749479100000|2025-06-09 14:25:00|6806.2|6791.2|6805.8|6790.8|6807.7|6792.7|6804.8|6789.8|133
1749479400000|2025-06-09 14:30:00|6805.3|6790.3|6809.8|6794.8|6810.8|6795.8|6805.2|6790.2|188
1749479700000|2025-06-09 14:35:00|6809.4|6794.4|6800.4|6785.4|6809.4|6794.4|6800.4|6785.4|231
1749480000000|2025-06-09 14:40:00|6800.8|6785.8|6799.8|6784.8|6801.8|6786.8|6798.3|6783.3|163
1749480300000|2025-06-09 14:45:00|6800.4|6785.4|6804.5|6789.5|6805.9|6790.9|6800.4|6785.4|212
1749480600000|2025-06-09 14:50:00|6804.9|6789.9|6805.4|6790.4|6806.4|6791.4|6804|6789|154
1749480900000|2025-06-09 14:55:00|6805.5|6790.5|6808|6793|6810.5|6795.5|6805.5|6790.5|353
1749481200000|2025-06-09 15:00:00|6808.5|6793.5|6819.4|6804.4|6821.9|6806.9|6808.5|6793.5|683
1749481500000|2025-06-09 15:05:00|6819.5|6804.5|6806.9|6791.9|6820|6805|6806.8|6791.8|505
1749481800000|2025-06-09 15:10:00|6807.3|6792.3|6805.1|6790.1|6809.7|6794.7|6804.6|6789.6|249
1749482100000|2025-06-09 15:15:00|6804.1|6789.1|6802.9|6787.9|6806.2|6791.2|6802.7|6787.7|172
1749482400000|2025-06-09 15:20:00|6802.4|6787.4|6803.8|6788.8|6804.9|6789.9|6801.9|6786.9|214
1749482700000|2025-06-09 15:25:00|6803.3|6788.3|6806.5|6791.5|6807.5|6792.5|6803.3|6788.3|169
1749483000000|2025-06-09 15:30:00|6806.1|6791.1|6811.1|6796.1|6811.1|6796.1|6805|6790|265
1749483300000|2025-06-09 15:35:00|6811.5|6796.5|6812.4|6797.4|6812.8|6797.8|6809.7|6794.7|411
1749483600000|2025-06-09 15:40:00|6812.3|6797.3|6811.4|6796.4|6812.8|6797.8|6808.8|6793.8|182
1749483900000|2025-06-09 15:45:00|6812.3|6797.3|6808.9|6793.9|6812.9|6797.9|6807.8|6792.8|282
1749484200000|2025-06-09 15:50:00|6809.4|6794.4|6810.5|6795.5|6811|6796|6807.3|6792.3|388
1749484500000|2025-06-09 15:55:00|6811|6796|6806.8|6791.8|6812|6797|6806.8|6791.8|357
1749484800000|2025-06-09 16:00:00|6807.3|6792.3|6810.4|6795.4|6812.9|6797.9|6806.4|6791.4|160
1749485100000|2025-06-09 16:05:00|6810.9|6795.9|6807.3|6792.3|6810.9|6795.9|6806.3|6791.3|172
1749485400000|2025-06-09 16:10:00|6807.4|6792.4|6807.4|6792.4|6809.9|6794.9|6807.4|6792.4|125
1749485700000|2025-06-09 16:15:00|6807.9|6792.9|6805|6790|6807.9|6792.9|6802.9|6787.9|270
1749486000000|2025-06-09 16:20:00|6805.5|6790.5|6799.4|6784.4|6806|6791|6799|6784|133
1749486300000|2025-06-09 16:25:00|6799|6784|6794.5|6779.5|6800|6785|6792.4|6777.4|253
1749486600000|2025-06-09 16:30:00|6795|6780|6797.5|6782.5|6798.5|6783.5|6795|6780|106
1749486900000|2025-06-09 16:35:00|6799.5|6784.5|6798.8|6783.8|6800|6785|6797.3|6782.3|184
1749487200000|2025-06-09 16:40:00|6798.9|6783.9|6799.3|6784.3|6801.3|6786.3|6798.3|6783.3|182
1749487500000|2025-06-09 16:45:00|6801.4|6786.4|6800.4|6785.4|6802.4|6787.4|6799.4|6784.4|85
1749487800000|2025-06-09 16:50:00|6800.9|6785.9|6806.1|6791.1|6806.1|6791.1|6800.9|6785.9|215
1749488100000|2025-06-09 16:55:00|6806|6791|6806.6|6791.6|6807|6792|6804.5|6789.5|379
1749488400000|2025-06-09 17:00:00|6806.1|6791.1|6805.6|6790.6|6808.1|6793.1|6805.1|6790.1|240
1749488700000|2025-06-09 17:05:00|6806.5|6791.5|6806.6|6791.6|6808.1|6793.1|6805.1|6790.1|111
1749489000000|2025-06-09 17:10:00|6806.1|6791.1|6802.7|6787.7|6806.1|6791.1|6802.6|6787.6|183
1749489300000|2025-06-09 17:15:00|6803.1|6788.1|6800.5|6785.5|6803.1|6788.1|6800.5|6785.5|191
1749489600000|2025-06-09 17:20:00|6800.6|6785.6|6801.6|6786.6|6802.1|6787.1|6800.6|6785.6|81
1749489900000|2025-06-09 17:25:00|6802.5|6787.5|6803.6|6788.6|6806|6791|6802.5|6787.5|189
1749490200000|2025-06-09 17:30:00|6804.1|6789.1|6806.4|6791.4|6809.1|6794.1|6804.1|6789.1|122
1749490500000|2025-06-09 17:35:00|6806.5|6791.5|6808.6|6793.6|6808.6|6793.6|6805.5|6790.5|124
1749490800000|2025-06-09 17:40:00|6809|6794|6808.1|6793.1|6810.5|6795.5|6807.6|6792.6|129
1749491100000|2025-06-09 17:45:00|6808.5|6793.5|6810.6|6795.6|6810.6|6795.6|6806.5|6791.5|197
1749491400000|2025-06-09 17:50:00|6811.1|6796.1|6811.2|6796.2|6812.6|6797.6|6810.6|6795.6|279
1749491700000|2025-06-09 17:55:00|6811.1|6796.1|6810.7|6795.7|6812.1|6797.1|6809.1|6794.1|250
1749492000000|2025-06-09 18:00:00|6811.2|6796.2|6810.1|6795.1|6811.2|6796.2|6807.1|6792.1|227
1749492300000|2025-06-09 18:05:00|6810|6795|6813|6798|6814|6799|6809.1|6794.1|268
1749492600000|2025-06-09 18:10:00|6813.5|6798.5|6824|6809|6827.4|6812.4|6808.1|6793.1|2644
1749492900000|2025-06-09 18:15:00|6824.5|6809.5|6821.1|6806.1|6826.6|6811.6|6819.7|6804.7|768
1749517200000|2025-06-10 01:00:00|6820.9|6805.9|6821|6806|6828.3|6813.3|6819.5|6804.5|156
1749517500000|2025-06-10 01:05:00|6821.5|6806.5|6818.2|6803.2|6821.5|6806.5|6816.2|6801.2|35
1749517800000|2025-06-10 01:10:00|6818.6|6803.6|6820.7|6805.7|6823.7|6808.7|6818.6|6803.6|15
1749518100000|2025-06-10 01:15:00|6821.2|6806.2|6825.8|6810.8|6825.8|6810.8|6816.1|6801.1|97
1749518400000|2025-06-10 01:20:00|6824.9|6809.9|6826.2|6811.2|6828.2|6813.2|6823.3|6808.3|47
1749518700000|2025-06-10 01:25:00|6826.7|6811.7|6833.4|6818.4|6834.4|6819.4|6826.7|6811.7|52
1749519000000|2025-06-10 01:30:00|6833|6818|6827.5|6812.5|6834.5|6819.5|6826.1|6811.1|37
1749519300000|2025-06-10 01:35:00|6828|6813|6829.5|6814.5|6830.6|6815.6|6827.5|6812.5|4
1749519600000|2025-06-10 01:40:00|6830.1|6815.1|6829.6|6814.6|6832|6817|6827.6|6812.6|51
1749519900000|2025-06-10 01:45:00|6830.9|6815.9|6831.1|6816.1|6831.1|6816.1|6829.6|6814.6|5
1749520200000|2025-06-10 01:50:00|6830.2|6815.2|6829.7|6814.7|6830.6|6815.6|6828.7|6813.7|6
1749520500000|2025-06-10 01:55:00|6830.1|6815.1|6833.6|6818.6|6833.6|6818.6|6830.1|6815.1|60
1749520800000|2025-06-10 02:00:00|6832.6|6817.6|6831.6|6816.6|6833.6|6818.6|6831.6|6816.6|25
1749521100000|2025-06-10 02:05:00|6830.1|6815.1|6831.6|6816.6|6833|6818|6829.6|6814.6|21
1749521400000|2025-06-10 02:10:00|6831.1|6816.1|6831.5|6816.5|6831.6|6816.6|6829.6|6814.6|3
1749521700000|2025-06-10 02:15:00|6831.6|6816.6|6832|6817|6832.1|6817.1|6831.6|6816.6|3
1749522000000|2025-06-10 02:20:00|6831.5|6816.5|6832.7|6817.7|6833.7|6818.7|6829.6|6814.6|27
1749522300000|2025-06-10 02:25:00|6833.1|6818.1|6835.1|6820.1|6837.2|6822.2|6833.1|6818.1|93
1749522600000|2025-06-10 02:30:00|6834.6|6819.6|6835.7|6820.7|6835.7|6820.7|6833.7|6818.7|5
1749522900000|2025-06-10 02:35:00|6835.2|6820.2|6831.7|6816.7|6835.2|6820.2|6831.2|6816.2|3
1749523200000|2025-06-10 02:40:00|6831.9|6816.9|6834.2|6819.2|6834.2|6819.2|6831.9|6816.9|4
1749523500000|2025-06-10 02:45:00|6833.7|6818.7|6835.2|6820.2|6835.2|6820.2|6832.7|6817.7|4
1749523800000|2025-06-10 02:50:00|6834.7|6819.7|6836.7|6821.7|6837.2|6822.2|6834.7|6819.7|3
1749524100000|2025-06-10 02:55:00|6835.7|6820.7|6834.7|6819.7|6836.7|6821.7|6834.7|6819.7|2
1749524400000|2025-06-10 03:00:00|6834.2|6819.2|6834.2|6819.2|6834.7|6819.7|6833.3|6818.3|4
1749524700000|2025-06-10 03:05:00|6834.7|6819.7|6834.2|6819.2|6834.7|6819.7|6833.7|6818.7|5
1749525000000|2025-06-10 03:10:00|6834.7|6819.7|6834.2|6819.2|6834.7|6819.7|6833.7|6818.7|2
1749525300000|2025-06-10 03:15:00|6833.3|6818.3|6833.7|6818.7|6834.6|6819.6|6833.2|6818.2|8
1749525600000|2025-06-10 03:20:00|6834.2|6819.2|6833.7|6818.7|6834.2|6819.2|6833.2|6818.2|3
1749525900000|2025-06-10 03:25:00|6833.2|6818.2|6833.2|6818.2|6834.2|6819.2|6832.7|6817.7|3
1749526200000|2025-06-10 03:30:00|6833.3|6818.3|6830.3|6815.3|6833.7|6818.7|6830.3|6815.3|7
1749526500000|2025-06-10 03:35:00|6831.3|6816.3|6829.8|6814.8|6831.3|6816.3|6829.8|6814.8|4
1749526800000|2025-06-10 03:40:00|6830.8|6815.8|6831.8|6816.8|6832.8|6817.8|6830.8|6815.8|1
1749527100000|2025-06-10 03:45:00|6832.8|6817.8|6832.8|6817.8|6832.8|6817.8|6832.8|6817.8|25
1749527400000|2025-06-10 03:50:00|6832.3|6817.3|6832.8|6817.8|6832.8|6817.8|6831.8|6816.8|26
1749527700000|2025-06-10 03:55:00|6831.8|6816.8|6830.8|6815.8|6832.3|6817.3|6830.8|6815.8|12
1749528000000|2025-06-10 04:00:00|6831.7|6816.7|6831.8|6816.8|6831.8|6816.8|6831.3|6816.3|1
1749528300000|2025-06-10 04:05:00|||||||||4
1749528600000|2025-06-10 04:10:00|6832.3|6817.3|6832.3|6817.3|6832.3|6817.3|6832.3|6817.3|3
1749528900000|2025-06-10 04:15:00|6831.8|6816.8|6832.8|6817.8|6832.8|6817.8|6831.8|6816.8|2
1749529200000|2025-06-10 04:20:00|6832.4|6817.4|6834.8|6819.8|6834.8|6819.8|6832.3|6817.3|2
1749529500000|2025-06-10 04:25:00|6834.7|6819.7|6832.8|6817.8|6834.7|6819.7|6832.8|6817.8|7
1749529800000|2025-06-10 04:30:00|6832.9|6817.9|6833.3|6818.3|6833.9|6818.9|6832.9|6817.9|9
1749530100000|2025-06-10 04:35:00|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|6832.8|6817.8|7
1749530400000|2025-06-10 04:40:00|6833.4|6818.4|6832.9|6817.9|6833.4|6818.4|6832.9|6817.9|0
1749530700000|2025-06-10 04:45:00|||||||||2
1749531000000|2025-06-10 04:50:00|6833.8|6818.8|6832.9|6817.9|6833.8|6818.8|6832.9|6817.9|2
1749531300000|2025-06-10 04:55:00|6833.4|6818.4|6833.4|6818.4|6833.4|6818.4|6832.9|6817.9|6
1749531600000|2025-06-10 05:00:00|6833.9|6818.9|6834.4|6819.4|6834.4|6819.4|6833.9|6818.9|2
1749531900000|2025-06-10 05:05:00|6834.8|6819.8|6840.9|6825.9|6840.9|6825.9|6834.8|6819.8|43
1749532200000|2025-06-10 05:10:00|6841.5|6826.5|6840|6825|6841.5|6826.5|6840|6825|11
1749532500000|2025-06-10 05:15:00|6838.5|6823.5|6837.5|6822.5|6838.5|6823.5|6837.5|6822.5|3
1749532800000|2025-06-10 05:20:00|6837|6822|6835|6820|6837.5|6822.5|6834|6819|5
1749533100000|2025-06-10 05:25:00|6834.5|6819.5|6814.9|6799.9|6835|6820|6814.9|6799.9|52
1749533400000|2025-06-10 05:30:00|6815.9|6800.9|6809.8|6794.8|6815.9|6800.9|6806.2|6791.2|70
1749533700000|2025-06-10 05:35:00|6810.3|6795.3|6813.3|6798.3|6813.3|6798.3|6809.3|6794.3|6
1749534000000|2025-06-10 05:40:00|6812.8|6797.8|6816.8|6801.8|6817.3|6802.3|6812.3|6797.3|19
1749534300000|2025-06-10 05:45:00|6817.3|6802.3|6814.4|6799.4|6817.3|6802.3|6814.4|6799.4|6
1749534600000|2025-06-10 05:50:00|6814.5|6799.5|6817.8|6802.8|6817.8|6802.8|6813.9|6798.9|2
1749534900000|2025-06-10 05:55:00|6816.9|6801.9|6819.4|6804.4|6819.9|6804.9|6816.8|6801.8|13
1749535200000|2025-06-10 06:00:00|6819.3|6804.3|6819.4|6804.4|6820.4|6805.4|6816.4|6801.4|12
1749535500000|2025-06-10 06:05:00|6820.4|6805.4|6819.4|6804.4|6820.4|6805.4|6818.4|6803.4|3
1749535800000|2025-06-10 06:10:00|6819.5|6804.5|6819.5|6804.5|6819.9|6804.9|6817.9|6802.9|7
1749536100000|2025-06-10 06:15:00|6820.4|6805.4|6821|6806|6821|6806|6817.9|6802.9|29
1749536400000|2025-06-10 06:20:00|6822.4|6807.4|6824.9|6809.9|6825.4|6810.4|6822.4|6807.4|2
1749536700000|2025-06-10 06:25:00|6824|6809|6823.8|6808.8|6824.9|6809.9|6821.9|6806.9|13
1749537000000|2025-06-10 06:30:00|6822.9|6807.9|6824.9|6809.9|6827.9|6812.9|6822.9|6807.9|4
1749537300000|2025-06-10 06:35:00|6825.4|6810.4|6826.4|6811.4|6827.9|6812.9|6825.4|6810.4|6
1749537600000|2025-06-10 06:40:00|6825.9|6810.9|6827|6812|6828.4|6813.4|6825.4|6810.4|3
1749537900000|2025-06-10 06:45:00|6828.4|6813.4|6825|6810|6828.4|6813.4|6824.5|6809.5|8
1749538200000|2025-06-10 06:50:00|6824.9|6809.9|6822.5|6807.5|6824.9|6809.9|6822|6807|14
1749538500000|2025-06-10 06:55:00|6823|6808|6820.3|6805.3|6823|6808|6819.3|6804.3|59
1749538800000|2025-06-10 07:00:00|6820.4|6805.4|6821.3|6806.3|6822.9|6807.9|6818.9|6803.9|20
1749539100000|2025-06-10 07:05:00|6820.9|6805.9|6815.4|6800.4|6820.9|6805.9|6815.4|6800.4|18
1749539400000|2025-06-10 07:10:00|6814.9|6799.9|6819.4|6804.4|6820.4|6805.4|6814.9|6799.9|24
1749539700000|2025-06-10 07:15:00|6818.5|6803.5|6821.5|6806.5|6823|6808|6818.5|6803.5|4
1749540000000|2025-06-10 07:20:00|6822.5|6807.5|6822|6807|6823|6808|6819.9|6804.9|26
1749540300000|2025-06-10 07:25:00|6822.5|6807.5|6818.9|6803.9|6823|6808|6818.9|6803.9|9
1749540600000|2025-06-10 07:30:00|6817.9|6802.9|6819.9|6804.9|6821.4|6806.4|6816.8|6801.8|47
1749540900000|2025-06-10 07:35:00|6819.5|6804.5|6817.5|6802.5|6821.5|6806.5|6817.5|6802.5|14
1749541200000|2025-06-10 07:40:00|6817|6802|6815.9|6800.9|6817|6802|6814.9|6799.9|44
1749541500000|2025-06-10 07:45:00|6815|6800|6810.1|6795.1|6818|6803|6809.6|6794.6|53
1749541800000|2025-06-10 07:50:00|6810.6|6795.6|6810|6795|6811|6796|6808|6793|74
1749542100000|2025-06-10 07:55:00|6809.5|6794.5|6810|6795|6811.5|6796.5|6808.5|6793.5|55
1749542400000|2025-06-10 08:00:00|6809|6794|6814.1|6799.1|6814.6|6799.6|6808.5|6793.5|23
1749542700000|2025-06-10 08:05:00|6814.6|6799.6|6814.1|6799.1|6815.6|6800.6|6812.1|6797.1|21
1749543000000|2025-06-10 08:10:00|6813.6|6798.6|6811.2|6796.2|6814.1|6799.1|6810.2|6795.2|16
1749543300000|2025-06-10 08:15:00|6811.6|6796.6|6812.2|6797.2|6813.1|6798.1|6810.7|6795.7|7
1749543600000|2025-06-10 08:20:00|6810.2|6795.2|6813.1|6798.1|6813.2|6798.2|6810.2|6795.2|21
1749543900000|2025-06-10 08:25:00|6812.7|6797.7|6813.2|6798.2|6813.7|6798.7|6811.2|6796.2|13
1749544200000|2025-06-10 08:30:00|6814.1|6799.1|6817.2|6802.2|6817.2|6802.2|6814.1|6799.1|14
1749544500000|2025-06-10 08:35:00|6817.3|6802.3|6817.2|6802.2|6818.3|6803.3|6816.2|6801.2|21
1749544800000|2025-06-10 08:40:00|6817.7|6802.7|6816.7|6801.7|6817.7|6802.7|6814.6|6799.6|50
1749545100000|2025-06-10 08:45:00|6816.8|6801.8|6815.7|6800.7|6817.2|6802.2|6814.2|6799.2|13
1749545400000|2025-06-10 08:50:00|6815.3|6800.3|6815.8|6800.8|6816.7|6801.7|6814.3|6799.3|16
1749545700000|2025-06-10 08:55:00|6814.8|6799.8|6814.2|6799.2|6816.3|6801.3|6813.8|6798.8|87
1749546000000|2025-06-10 09:00:00|6814.1|6799.1|6810.8|6795.8|6814.1|6799.1|6807.8|6792.8|31
1749546300000|2025-06-10 09:05:00|6810.3|6795.3|6809.8|6794.8|6812.3|6797.3|6809.2|6794.2|23
1749546600000|2025-06-10 09:10:00|6810.3|6795.3|6811.8|6796.8|6812.3|6797.3|6808.2|6793.2|29
1749546900000|2025-06-10 09:15:00|6812.3|6797.3|6814.8|6799.8|6815.8|6800.8|6812.3|6797.3|9
1749547200000|2025-06-10 09:20:00|6814.3|6799.3|6814.3|6799.3|6815.8|6800.8|6812.8|6797.8|84
1749547500000|2025-06-10 09:25:00|6814.8|6799.8|6810.3|6795.3|6814.8|6799.8|6809.9|6794.9|55
1749547800000|2025-06-10 09:30:00|6809.8|6794.8|6804.9|6789.9|6809.8|6794.8|6804.9|6789.9|84
1749548100000|2025-06-10 09:35:00|6804.4|6789.4|6798.9|6783.9|6804.4|6789.4|6797.9|6782.9|91
1749548400000|2025-06-10 09:40:00|6799|6784|6803.1|6788.1|6804.7|6789.7|6798|6783|63
1749548700000|2025-06-10 09:45:00|6802.7|6787.7|6799.2|6784.2|6803.2|6788.2|6798.7|6783.7|67
1749549000000|2025-06-10 09:50:00|6800.2|6785.2|6801.8|6786.8|6802.3|6787.3|6799.3|6784.3|39
1749549300000|2025-06-10 09:55:00|6802.2|6787.2|6803.5|6788.5|6807|6792|6800.3|6785.3|98
1749549600000|2025-06-10 10:00:00|6804.5|6789.5|6803|6788|6806.5|6791.5|6803|6788|47
1749549900000|2025-06-10 10:05:00|6803.5|6788.5|6804.1|6789.1|6805.6|6790.6|6802.1|6787.1|64
1749550200000|2025-06-10 10:10:00|6804.6|6789.6|6803.6|6788.6|6805.1|6790.1|6803.1|6788.1|37
1749550500000|2025-06-10 10:15:00|6803.2|6788.2|6809.1|6794.1|6811|6796|6803|6788|78
1749550800000|2025-06-10 10:20:00|6809.2|6794.2|6802|6787|6809.2|6794.2|6802|6787|35
1749551100000|2025-06-10 10:25:00|6802.1|6787.1|6798.5|6783.5|6802.1|6787.1|6795.9|6780.9|100
1749551400000|2025-06-10 10:30:00|6798.6|6783.6|6800.1|6785.1|6800.5|6785.5|6798.6|6783.6|47
1749551700000|2025-06-10 10:35:00|6800.6|6785.6|6798|6783|6800.6|6785.6|6797.9|6782.9|45
1749552000000|2025-06-10 10:40:00|6799.5|6784.5|6800.9|6785.9|6802|6787|6798|6783|68
1749552300000|2025-06-10 10:45:00|6800.4|6785.4|6801.5|6786.5|6803|6788|6800.4|6785.4|44
1749552600000|2025-06-10 10:50:00|6800.5|6785.5|6802|6787|6803|6788|6800|6785|52
1749552900000|2025-06-10 10:55:00|6803|6788|6799.5|6784.5|6803|6788|6798.9|6783.9|61
1749553200000|2025-06-10 11:00:00|6799.9|6784.9|6796.6|6781.6|6799.9|6784.9|6794.1|6779.1|174
1749553500000|2025-06-10 11:05:00|6796.7|6781.7|6796.1|6781.1|6797.7|6782.7|6794|6779|69
1749553800000|2025-06-10 11:10:00|6795.6|6780.6|6796.7|6781.7|6797.7|6782.7|6794.1|6779.1|50
1749554100000|2025-06-10 11:15:00|6797.2|6782.2|6795.2|6780.2|6798.2|6783.2|6795.2|6780.2|59
1749554400000|2025-06-10 11:20:00|6795.7|6780.7|6803.8|6788.8|6803.8|6788.8|6795.7|6780.7|40
1749554700000|2025-06-10 11:25:00|6803.9|6788.9|6803.9|6788.9|6803.9|6788.9|6801.9|6786.9|45
1749555000000|2025-06-10 11:30:00|6804.4|6789.4|6803.4|6788.4|6805.4|6790.4|6803.4|6788.4|28
1749555300000|2025-06-10 11:35:00|6802.5|6787.5|6799|6784|6802.5|6787.5|6799|6784|44
1749555600000|2025-06-10 11:40:00|6799.5|6784.5|6802|6787|6802.5|6787.5|6798.9|6783.9|41
1749555900000|2025-06-10 11:45:00|6801.5|6786.5|6801.6|6786.6|6802.5|6787.5|6800.5|6785.5|34
1749556200000|2025-06-10 11:50:00|6802.1|6787.1|6805.2|6790.2|6807.1|6792.1|6801.6|6786.6|66
1749556500000|2025-06-10 11:55:00|6805.6|6790.6|6807.2|6792.2|6809.2|6794.2|6805.6|6790.6|30
1749556800000|2025-06-10 12:00:00|6807.7|6792.7|6817.3|6802.3|6819.3|6804.3|6807.2|6792.2|122
1749557100000|2025-06-10 12:05:00|6817.4|6802.4|6820.4|6805.4|6820.4|6805.4|6815.4|6800.4|118
1749557400000|2025-06-10 12:10:00|6821.3|6806.3|6825.4|6810.4|6826.9|6811.9|6820.8|6805.8|190
1749557700000|2025-06-10 12:15:00|6825.9|6810.9|6820.8|6805.8|6827.9|6812.9|6820.8|6805.8|297
1749558000000|2025-06-10 12:20:00|6820.3|6805.3|6817.1|6802.1|6822.4|6807.4|6814.9|6799.9|177
1749558300000|2025-06-10 12:25:00|6817|6802|6815.8|6800.8|6820.6|6805.6|6812.4|6797.4|180
1749558600000|2025-06-10 12:30:00|6815.3|6800.3|6813.1|6798.1|6821.5|6806.5|6813.1|6798.1|158
1749558900000|2025-06-10 12:35:00|6812.1|6797.1|6808|6793|6813.6|6798.6|6804.9|6789.9|168
1749559200000|2025-06-10 12:40:00|6805.5|6790.5|6804.5|6789.5|6809.1|6794.1|6804.5|6789.5|87
1749559500000|2025-06-10 12:45:00|6805|6790|6806.3|6791.3|6808.1|6793.1|6803.2|6788.2|156
1749559800000|2025-06-10 12:50:00|6806.8|6791.8|6806.4|6791.4|6808.8|6793.8|6805.8|6790.8|75
1749560100000|2025-06-10 12:55:00|6806.9|6791.9|6802.9|6787.9|6806.9|6791.9|6802.4|6787.4|125
1749560400000|2025-06-10 13:00:00|6803.4|6788.4|6803.3|6788.3|6805.9|6790.9|6799.4|6784.4|194
1749560700000|2025-06-10 13:05:00|6804.3|6789.3|6803.4|6788.4|6806.8|6791.8|6799.9|6784.9|153
1749561000000|2025-06-10 13:10:00|6802.5|6787.5|6787.7|6772.7|6802.5|6787.5|6786.1|6771.1|286
1749561300000|2025-06-10 13:15:00|6787.2|6772.2|6786.7|6771.7|6787.7|6772.7|6782.8|6767.8|265
1749561600000|2025-06-10 13:20:00|6786.3|6771.3|6787.3|6772.3|6789.8|6774.8|6785.2|6770.2|100
1749561900000|2025-06-10 13:25:00|6787.2|6772.2|6782.8|6767.8|6787.2|6772.2|6782.4|6767.4|140
1749562200000|2025-06-10 13:30:00|6783.3|6768.3|6781.9|6766.9|6784.8|6769.8|6780.9|6765.9|159
1749562500000|2025-06-10 13:35:00|6780.9|6765.9|6776.8|6761.8|6783.4|6768.4|6772.8|6757.8|382
1749562800000|2025-06-10 13:40:00|6777.4|6762.4|6786.6|6771.6|6790.6|6775.6|6777.4|6762.4|323
1749563100000|2025-06-10 13:45:00|6787|6772|6782.6|6767.6|6787|6772|6778.6|6763.6|312
1749563400000|2025-06-10 13:50:00|6782.1|6767.1|6782|6767|6785.6|6770.6|6781.5|6766.5|463
1749563700000|2025-06-10 13:55:00|6781.6|6766.6|6791.1|6776.1|6791.6|6776.6|6781.6|6766.6|241
1749564000000|2025-06-10 14:00:00|6790.6|6775.6|6800.7|6785.7|6800.7|6785.7|6790.6|6775.6|319
1749564300000|2025-06-10 14:05:00|6800.8|6785.8|6802.9|6787.9|6809|6794|6799.7|6784.7|518
1749564600000|2025-06-10 14:10:00|6803.4|6788.4|6798.9|6783.9|6804.9|6789.9|6797.8|6782.8|195
1749564900000|2025-06-10 14:15:00|6799.3|6784.3|6799|6784|6801.9|6786.9|6797.4|6782.4|176
1749565200000|2025-06-10 14:20:00|6798.9|6783.9|6797|6782|6803.5|6788.5|6796|6781|378
1749565500000|2025-06-10 14:25:00|6796.5|6781.5|6781.9|6766.9|6800|6785|6781.3|6766.3|371
1749565800000|2025-06-10 14:30:00|6782.3|6767.3|6786.7|6771.7|6789.4|6774.4|6782.2|6767.2|356
1749566100000|2025-06-10 14:35:00|6786.2|6771.2|6782.6|6767.6|6787.4|6772.4|6780.9|6765.9|684
1749566400000|2025-06-10 14:40:00|6782.5|6767.5|6772.4|6757.4|6784.1|6769.1|6768.2|6753.2|446
1749566700000|2025-06-10 14:45:00|6771.9|6756.9|6747.6|6732.6|6771.9|6756.9|6745.8|6730.8|390
1749567000000|2025-06-10 14:50:00|6745.3|6730.3|6752.3|6737.3|6753.8|6738.8|6745.3|6730.3|319
1749567300000|2025-06-10 14:55:00|6752.8|6737.8|6757.6|6742.6|6758.1|6743.1|6752.3|6737.3|386
1749567600000|2025-06-10 15:00:00|6757.2|6742.2|6750.8|6735.8|6759.8|6744.8|6750.2|6735.2|544
1749567900000|2025-06-10 15:05:00|6750.3|6735.3|6747.8|6732.8|6754.3|6739.3|6747.8|6732.8|283
1749568200000|2025-06-10 15:10:00|6748.2|6733.2|6750.8|6735.8|6752.3|6737.3|6746.2|6731.2|421
1749568500000|2025-06-10 15:15:00|6751.4|6736.4|6749.7|6734.7|6751.8|6736.8|6747.6|6732.6|295
1749568800000|2025-06-10 15:20:00|6750.1|6735.1|6757.9|6742.9|6757.9|6742.9|6746.7|6731.7|223
1749569100000|2025-06-10 15:25:00|6758.4|6743.4|6760.9|6745.9|6767.9|6752.9|6757.9|6742.9|294
1749569400000|2025-06-10 15:30:00|6761.4|6746.4|6760.4|6745.4|6763|6748|6759.3|6744.3|356
1749569700000|2025-06-10 15:35:00|6760.9|6745.9|6759.3|6744.3|6760.9|6745.9|6754.3|6739.3|243
1749570000000|2025-06-10 15:40:00|6759.8|6744.8|6761.9|6746.9|6765.3|6750.3|6757.8|6742.8|299
1749570300000|2025-06-10 15:45:00|6763.3|6748.3|6760.9|6745.9|6767.9|6752.9|6760.9|6745.9|148
1749570600000|2025-06-10 15:50:00|6761.4|6746.4|6763.4|6748.4|6764.4|6749.4|6760.8|6745.8|119
1749570900000|2025-06-10 15:55:00|6763.9|6748.9|6760.5|6745.5|6764.4|6749.4|6756.4|6741.4|177
1749571200000|2025-06-10 16:00:00|6762.1|6747.1|6763.1|6748.1|6764|6749|6757.9|6742.9|496
1749571500000|2025-06-10 16:05:00|6764|6749|6754.6|6739.6|6764|6749|6753.6|6738.6|148
1749571800000|2025-06-10 16:10:00|6754.5|6739.5|6750.7|6735.7|6754.5|6739.5|6750.1|6735.1|516
1749572100000|2025-06-10 16:15:00|6750.6|6735.6|6754.7|6739.7|6757.8|6742.8|6748.8|6733.8|319
1749572400000|2025-06-10 16:20:00|6755.2|6740.2|6757.4|6742.4|6758.5|6743.5|6755.2|6740.2|123
1749572700000|2025-06-10 16:25:00|6756.9|6741.9|6755.9|6740.9|6757.4|6742.4|6754.9|6739.9|222
1749573000000|2025-06-10 16:30:00|6756.4|6741.4|6762.7|6747.7|6765.7|6750.7|6756.4|6741.4|329
1749573300000|2025-06-10 16:35:00|6763.1|6748.1|6763.7|6748.7|6767.2|6752.2|6763.1|6748.1|255
1749573600000|2025-06-10 16:40:00|6764.6|6749.6|6760.6|6745.6|6764.6|6749.6|6760.5|6745.5|162
1749573900000|2025-06-10 16:45:00|6761.1|6746.1|6760.5|6745.5|6761.1|6746.1|6757.5|6742.5|148
1749574200000|2025-06-10 16:50:00|6761|6746|6756.4|6741.4|6761|6746|6756.4|6741.4|254
1749574500000|2025-06-10 16:55:00|6756.9|6741.9|6758.8|6743.8|6760.3|6745.3|6753.4|6738.4|575
1749574800000|2025-06-10 17:00:00|6758.9|6743.9|6753.8|6738.8|6758.9|6743.9|6753.8|6738.8|230
1749575100000|2025-06-10 17:05:00|6753.3|6738.3|6752.9|6737.9|6755.4|6740.4|6752.9|6737.9|138
1749575400000|2025-06-10 17:10:00|6753.3|6738.3|6753|6738|6756.5|6741.5|6752.9|6737.9|117
1749575700000|2025-06-10 17:15:00|6753.5|6738.5|6756.7|6741.7|6757.8|6742.8|6753.5|6738.5|216
1749576000000|2025-06-10 17:20:00|6757.2|6742.2|6754.9|6739.9|6757.2|6742.2|6752.6|6737.6|220
1749576300000|2025-06-10 17:25:00|6755.4|6740.4|6755.9|6740.9|6756.9|6741.9|6754.4|6739.4|109
1749576600000|2025-06-10 17:30:00|6756.4|6741.4|6754.8|6739.8|6756.9|6741.9|6753.2|6738.2|128
1749576900000|2025-06-10 17:35:00|6754.9|6739.9|6755.9|6740.9|6757.4|6742.4|6754.9|6739.9|262
1749577200000|2025-06-10 17:40:00|6755.4|6740.4|6753.8|6738.8|6755.4|6740.4|6752.3|6737.3|137
1749577500000|2025-06-10 17:45:00|6752.9|6737.9|6754.1|6739.1|6754.6|6739.6|6750.7|6735.7|177
1749577800000|2025-06-10 17:50:00|6753.6|6738.6|6756.6|6741.6|6756.6|6741.6|6752.6|6737.6|127
1749578100000|2025-06-10 17:55:00|6755.6|6740.6|6756.9|6741.9|6759.3|6744.3|6755|6740|239
1749578400000|2025-06-10 18:00:00|6756.4|6741.4|6755.8|6740.8|6757.6|6742.6|6752.9|6737.9|227
1749578700000|2025-06-10 18:05:00|6756.2|6741.2|6756.2|6741.2|6758.3|6743.3|6753.3|6738.3|351
1749579000000|2025-06-10 18:10:00|6756.3|6741.3|6759.5|6744.5|6762.8|6747.8|6756.3|6741.3|1817
1749579300000|2025-06-10 18:15:00|6760|6745|6756.7|6741.7|6762.5|6747.5|6754.7|6739.7|433
1749603600000|2025-06-11 01:00:00|6749.5|6734.5|6746.8|6731.8|6759|6744|6744.6|6729.6|138
1749603900000|2025-06-11 01:05:00|6746.2|6731.2|6747.5|6732.5|6751.5|6736.5|6744.7|6729.7|48
1749604200000|2025-06-11 01:10:00|6746.5|6731.5|6748.4|6733.4|6750.6|6735.6|6746.5|6731.5|17
1749604500000|2025-06-11 01:15:00|6747.9|6732.9|6750.8|6735.8|6751.3|6736.3|6747|6732|63
1749604800000|2025-06-11 01:20:00|6751.3|6736.3|6751.2|6736.2|6751.9|6736.9|6746.7|6731.7|10
1749605100000|2025-06-11 01:25:00|6750.8|6735.8|6750.8|6735.8|6752.8|6737.8|6750.3|6735.3|11
1749605400000|2025-06-11 01:30:00|6750.3|6735.3|6748.7|6733.7|6750.8|6735.8|6745.8|6730.8|7
1749605700000|2025-06-11 01:35:00|6747.8|6732.8|6747.2|6732.2|6747.8|6732.8|6745.2|6730.2|13
1749606000000|2025-06-11 01:40:00|6747.3|6732.3|6748.3|6733.3|6749.3|6734.3|6745.8|6730.8|31
1749606300000|2025-06-11 01:45:00|6748.8|6733.8|6747.3|6732.3|6751.3|6736.3|6747.3|6732.3|4
1749606600000|2025-06-11 01:50:00|6748.2|6733.2|6751.2|6736.2|6751.8|6736.8|6747.8|6732.8|31
1749606900000|2025-06-11 01:55:00|6749.7|6734.7|6749|6734|6750.8|6735.8|6747.5|6732.5|46
1749607200000|2025-06-11 02:00:00|6748|6733|6748.6|6733.6|6748.6|6733.6|6747.5|6732.5|1
1749607500000|2025-06-11 02:05:00|6748.1|6733.1|6751.6|6736.6|6751.6|6736.6|6747.6|6732.6|0
1749607800000|2025-06-11 02:10:00|6752.1|6737.1|6754.2|6739.2|6754.6|6739.6|6752.1|6737.1|15
1749608100000|2025-06-11 02:15:00|6753.2|6738.2|6753.2|6738.2|6753.2|6738.2|6751.8|6736.8|2
1749608400000|2025-06-11 02:20:00|6752.8|6737.8|6753.3|6738.3|6753.3|6738.3|6752.8|6737.8|5
1749608700000|2025-06-11 02:25:00|6752.9|6737.9|6752.8|6737.8|6752.9|6737.9|6750.8|6735.8|1
1749609000000|2025-06-11 02:30:00|6752.3|6737.3|6752.3|6737.3|6752.8|6737.8|6752.3|6737.3|4
1749609300000|2025-06-11 02:35:00|6752.4|6737.4|6752.8|6737.8|6753.3|6738.3|6752.3|6737.3|4
1749609600000|2025-06-11 02:40:00|6752.9|6737.9|6753.9|6738.9|6754.8|6739.8|6752.8|6737.8|1
1749609900000|2025-06-11 02:45:00|6753.8|6738.8|6754.4|6739.4|6754.8|6739.8|6752.9|6737.9|2
1749610200000|2025-06-11 02:50:00|6756.9|6741.9|6754.8|6739.8|6756.9|6741.9|6754.8|6739.8|4
1749610500000|2025-06-11 02:55:00|6755|6740|6759.9|6744.9|6761.4|6746.4|6755|6740|17
1749610800000|2025-06-11 03:00:00|6759.8|6744.8|6763.9|6748.9|6763.9|6748.9|6758.9|6743.9|11
1749611100000|2025-06-11 03:05:00|6764.3|6749.3|6770.8|6755.8|6770.8|6755.8|6763.3|6748.3|8
1749611400000|2025-06-11 03:10:00|6770.9|6755.9|6773.8|6758.8|6774.8|6759.8|6770.8|6755.8|16
1749611700000|2025-06-11 03:15:00|6772.8|6757.8|6772.4|6757.4|6772.8|6757.8|6771.8|6756.8|0
1749612000000|2025-06-11 03:20:00|6772.8|6757.8|6773.4|6758.4|6774.3|6759.3|6772.8|6757.8|0
1749612300000|2025-06-11 03:25:00|6774.3|6759.3|6774.9|6759.9|6775.8|6760.8|6773.8|6758.8|10
1749612600000|2025-06-11 03:30:00|6775.8|6760.8|6781.8|6766.8|6781.8|6766.8|6775.8|6760.8|1
1749612900000|2025-06-11 03:35:00|6781.7|6766.7|6780.9|6765.9|6781.9|6766.9|6778.9|6763.9|1
1749613200000|2025-06-11 03:40:00|6781.4|6766.4|6781.5|6766.5|6782|6767|6781.4|6766.4|3
1749613500000|2025-06-11 03:45:00|6782|6767|6776.4|6761.4|6782|6767|6776.4|6761.4|32
1749613800000|2025-06-11 03:50:00|6776|6761|6777|6762|6777.9|6762.9|6776|6761|0
1749614100000|2025-06-11 03:55:00|6776.9|6761.9|6777.9|6762.9|6777.9|6762.9|6776.9|6761.9|0
1749614400000|2025-06-11 04:00:00|6777.4|6762.4|6775.9|6760.9|6778|6763|6775.9|6760.9|3
1749614700000|2025-06-11 04:05:00|6776|6761|6775.9|6760.9|6776.9|6761.9|6775.9|6760.9|1
1749615000000|2025-06-11 04:10:00|6776.4|6761.4|6776.5|6761.5|6777|6762|6775.9|6760.9|23
1749615300000|2025-06-11 04:15:00|6777|6762|6778|6763|6778|6763|6776.5|6761.5|0
1749615600000|2025-06-11 04:20:00|6777.5|6762.5|6779|6764|6779.5|6764.5|6777|6762|9
1749615900000|2025-06-11 04:25:00|6778|6763|6777.5|6762.5|6778.5|6763.5|6777.5|6762.5|5
1749616200000|2025-06-11 04:30:00|6777.6|6762.6|6781.1|6766.1|6781.1|6766.1|6777.6|6762.6|2
1749616500000|2025-06-11 04:35:00|6781.6|6766.6|6781.1|6766.1|6781.6|6766.6|6781.1|6766.1|0
1749616800000|2025-06-11 04:40:00|6781.6|6766.6|6782.6|6767.6|6783|6768|6781.1|6766.1|0
1749617100000|2025-06-11 04:45:00|6783|6768|6782.1|6767.1|6783|6768|6782.1|6767.1|2
1749617400000|2025-06-11 04:50:00|6782.6|6767.6|6781.6|6766.6|6782.6|6767.6|6781.6|6766.6|0
1749617700000|2025-06-11 04:55:00|6781.5|6766.5|6780.6|6765.6|6781.5|6766.5|6780.6|6765.6|0
1749618000000|2025-06-11 05:00:00|6780.1|6765.1|6781.1|6766.1|6781.1|6766.1|6779.6|6764.6|1
1749618300000|2025-06-11 05:05:00|6781.2|6766.2|6782.1|6767.1|6782.1|6767.1|6781.2|6766.2|1
1749618600000|2025-06-11 05:10:00|6781.1|6766.1|6780.1|6765.1|6781.1|6766.1|6779.6|6764.6|6
1749618900000|2025-06-11 05:15:00|||||||||5
1749619200000|2025-06-11 05:20:00|6780.6|6765.6|6777.1|6762.1|6780.6|6765.6|6777.1|6762.1|0
1749619500000|2025-06-11 05:25:00|6777.6|6762.6|6777.1|6762.1|6777.6|6762.6|6777.1|6762.1|1
1749619800000|2025-06-11 05:30:00|6777.2|6762.2|6780.1|6765.1|6780.1|6765.1|6777.2|6762.2|9
1749620100000|2025-06-11 05:35:00|6778.6|6763.6|6778.1|6763.1|6779.1|6764.1|6778.1|6763.1|1
1749620400000|2025-06-11 05:40:00|6777.6|6762.6|6778.1|6763.1|6778.1|6763.1|6776.1|6761.1|1
1749620700000|2025-06-11 05:45:00|6777.6|6762.6|6777.6|6762.6|6779|6764|6776.1|6761.1|2
1749621000000|2025-06-11 05:50:00|6777.5|6762.5|6775.7|6760.7|6777.5|6762.5|6773.6|6758.6|5
1749621300000|2025-06-11 05:55:00|6775.6|6760.6|6775.2|6760.2|6776.8|6761.8|6775.1|6760.1|4
1749621600000|2025-06-11 06:00:00|6775.7|6760.7|6775.2|6760.2|6776.2|6761.2|6774.2|6759.2|20
1749621900000|2025-06-11 06:05:00|6774.7|6759.7|6768.6|6753.6|6774.7|6759.7|6768.2|6753.2|73
1749622200000|2025-06-11 06:10:00|6768.2|6753.2|6767.1|6752.1|6769.7|6754.7|6767.1|6752.1|5
1749622500000|2025-06-11 06:15:00|6766.6|6751.6|6764.1|6749.1|6766.6|6751.6|6764.1|6749.1|2
1749622800000|2025-06-11 06:20:00|6763.6|6748.6|6763.6|6748.6|6765.1|6750.1|6763.6|6748.6|1
1749623100000|2025-06-11 06:25:00|6763.7|6748.7|6761.7|6746.7|6763.7|6748.7|6761.2|6746.2|1
1749623400000|2025-06-11 06:30:00|6762.1|6747.1|6759.1|6744.1|6762.2|6747.2|6758.6|6743.6|17
1749623700000|2025-06-11 06:35:00|6758.2|6743.2|6754.1|6739.1|6758.2|6743.2|6754.1|6739.1|60
1749624000000|2025-06-11 06:40:00|6754.2|6739.2|6755.7|6740.7|6756.1|6741.1|6753.2|6738.2|10
1749624300000|2025-06-11 06:45:00|6756.2|6741.2|6755.1|6740.1|6757.1|6742.1|6755.1|6740.1|1
1749624600000|2025-06-11 06:50:00|6755.6|6740.6|6758.2|6743.2|6758.2|6743.2|6755.6|6740.6|4
1749624900000|2025-06-11 06:55:00|6758.1|6743.1|6756.2|6741.2|6758.1|6743.1|6755.7|6740.7|2
1749625200000|2025-06-11 07:00:00|6756.3|6741.3|6753.2|6738.2|6757.2|6742.2|6753.2|6738.2|33
1749625500000|2025-06-11 07:05:00|6752.7|6737.7|6753.2|6738.2|6755.2|6740.2|6752.7|6737.7|6
1749625800000|2025-06-11 07:10:00|6753.6|6738.6|6752.7|6737.7|6754.7|6739.7|6752.7|6737.7|38
1749626100000|2025-06-11 07:15:00|6753.2|6738.2|6752.7|6737.7|6753.2|6738.2|6752.7|6737.7|20
1749626400000|2025-06-11 07:20:00|6753.2|6738.2|6753.2|6738.2|6754.2|6739.2|6752.7|6737.7|12
1749626700000|2025-06-11 07:25:00|6752.7|6737.7|6752.6|6737.6|6753.2|6738.2|6751.5|6736.5|51
1749627000000|2025-06-11 07:30:00|6752.5|6737.5|6751.1|6736.1|6752.5|6737.5|6750.6|6735.6|4
1749627300000|2025-06-11 07:35:00|6750.6|6735.6|6751.6|6736.6|6752|6737|6750.6|6735.6|3
1749627600000|2025-06-11 07:40:00|6752.1|6737.1|6752|6737|6753.1|6738.1|6751.6|6736.6|1
1749627900000|2025-06-11 07:45:00|6751.6|6736.6|6751.1|6736.1|6751.6|6736.6|6750.5|6735.5|4
1749628200000|2025-06-11 07:50:00|6752|6737|6750.8|6735.8|6752.1|6737.1|6748.7|6733.7|34
1749628500000|2025-06-11 07:55:00|6750.7|6735.7|6752.2|6737.2|6752.2|6737.2|6750.3|6735.3|3
1749628800000|2025-06-11 08:00:00|6751.7|6736.7|6752.7|6737.7|6753.2|6738.2|6750.2|6735.2|24
1749629100000|2025-06-11 08:05:00|6752.2|6737.2|6752.6|6737.6|6753.2|6738.2|6751.2|6736.2|17
1749629400000|2025-06-11 08:10:00|6753|6738|6752.6|6737.6|6753|6738|6752.6|6737.6|1
1749629700000|2025-06-11 08:15:00|6753.1|6738.1|6750.6|6735.6|6754.1|6739.1|6750.6|6735.6|9
1749630000000|2025-06-11 08:20:00|6750.1|6735.1|6751.2|6736.2|6752.2|6737.2|6750.1|6735.1|21
1749630300000|2025-06-11 08:25:00|6750.8|6735.8|6752.2|6737.2|6752.2|6737.2|6750.8|6735.8|3
1749630600000|2025-06-11 08:30:00|6752.1|6737.1|6752.7|6737.7|6752.7|6737.7|6751.7|6736.7|10
1749630900000|2025-06-11 08:35:00|6752.2|6737.2|6751.2|6736.2|6753.2|6738.2|6751.2|6736.2|2
1749631200000|2025-06-11 08:40:00|6750.7|6735.7|6751.2|6736.2|6751.2|6736.2|6750.2|6735.2|3
1749631500000|2025-06-11 08:45:00|6752.1|6737.1|6750.8|6735.8|6753.2|6738.2|6750.3|6735.3|7
1749631800000|2025-06-11 08:50:00|6750.7|6735.7|6751.8|6736.8|6752.3|6737.3|6750.3|6735.3|17
1749632100000|2025-06-11 08:55:00|6752.3|6737.3|6752.3|6737.3|6753.3|6738.3|6751.9|6736.9|16
1749632400000|2025-06-11 09:00:00|6752.2|6737.2|6751.3|6736.3|6753.3|6738.3|6751.3|6736.3|32
1749632700000|2025-06-11 09:05:00|6750.4|6735.4|6747.9|6732.9|6750.9|6735.9|6747.9|6732.9|8
1749633000000|2025-06-11 09:10:00|6748.4|6733.4|6746.3|6731.3|6748.4|6733.4|6745.8|6730.8|10
1749633300000|2025-06-11 09:15:00|6746.8|6731.8|6741.8|6726.8|6746.8|6731.8|6741.8|6726.8|21
1749633600000|2025-06-11 09:20:00|6742.8|6727.8|6742.3|6727.3|6743.2|6728.2|6741.7|6726.7|10
1749633900000|2025-06-11 09:25:00|6742.2|6727.2|6743.2|6728.2|6744.3|6729.3|6741.7|6726.7|14
1749634200000|2025-06-11 09:30:00|6744.3|6729.3|6745.7|6730.7|6746.3|6731.3|6743.8|6728.8|8
1749634500000|2025-06-11 09:35:00|6744.3|6729.3|6743.8|6728.8|6744.3|6729.3|6743.3|6728.3|3
1749634800000|2025-06-11 09:40:00|6744.2|6729.2|6742.3|6727.3|6744.3|6729.3|6742.2|6727.2|7
1749635100000|2025-06-11 09:45:00|6742.8|6727.8|6742.8|6727.8|6743.4|6728.4|6742.2|6727.2|7
1749635400000|2025-06-11 09:50:00|6743.3|6728.3|6743.3|6728.3|6744.3|6729.3|6742.3|6727.3|8
1749635700000|2025-06-11 09:55:00|6743.8|6728.8|6745.3|6730.3|6745.9|6730.9|6743.3|6728.3|10
1749636000000|2025-06-11 10:00:00|6745.8|6730.8|6745.8|6730.8|6749.3|6734.3|6744.4|6729.4|20
1749636300000|2025-06-11 10:05:00|6746.3|6731.3|6748.8|6733.8|6749.3|6734.3|6745.8|6730.8|10
1749636600000|2025-06-11 10:10:00|6749.3|6734.3|6749.4|6734.4|6750.4|6735.4|6748.3|6733.3|15
1749636900000|2025-06-11 10:15:00|6749.3|6734.3|6747.3|6732.3|6749.9|6734.9|6746.8|6731.8|13
1749637200000|2025-06-11 10:20:00|6747.8|6732.8|6746.2|6731.2|6749.3|6734.3|6746.2|6731.2|7
1749637500000|2025-06-11 10:25:00|6745.7|6730.7|6745.2|6730.2|6747.3|6732.3|6744.7|6729.7|55
1749637800000|2025-06-11 10:30:00|6745.7|6730.7|6744.3|6729.3|6746.3|6731.3|6744.2|6729.2|13
1749638100000|2025-06-11 10:35:00|6743.8|6728.8|6736.7|6721.7|6744.3|6729.3|6736.7|6721.7|137
1749638400000|2025-06-11 10:40:00|6737.2|6722.2|6738.2|6723.2|6739.2|6724.2|6737.2|6722.2|39
1749638700000|2025-06-11 10:45:00|6738.3|6723.3|6742.1|6727.1|6742.6|6727.6|6737.1|6722.1|108
1749639000000|2025-06-11 10:50:00|6741.6|6726.6|6743.1|6728.1|6743.1|6728.1|6741.1|6726.1|45
1749639300000|2025-06-11 10:55:00|6742.1|6727.1|6743.1|6728.1|6743.6|6728.6|6742.1|6727.1|5
1749639600000|2025-06-11 11:00:00|6742.6|6727.6|6741.2|6726.2|6743.7|6728.7|6741.2|6726.2|8
1749639900000|2025-06-11 11:05:00|6742.6|6727.6|6741.1|6726.1|6742.6|6727.6|6740.6|6725.6|41
1749640200000|2025-06-11 11:10:00|6740.6|6725.6|6742.2|6727.2|6742.7|6727.7|6739.6|6724.6|24
1749640500000|2025-06-11 11:15:00|6742.1|6727.1|6741.7|6726.7|6742.6|6727.6|6740.7|6725.7|9
1749640800000|2025-06-11 11:20:00|6741.6|6726.6|6745.6|6730.6|6746.2|6731.2|6740.7|6725.7|57
1749641100000|2025-06-11 11:25:00|6745.1|6730.1|6743.1|6728.1|6745.7|6730.7|6742.1|6727.1|58
1749641400000|2025-06-11 11:30:00|6742.6|6727.6|6747.1|6732.1|6747.1|6732.1|6742.1|6727.1|34
1749641700000|2025-06-11 11:35:00|6748.1|6733.1|6746.6|6731.6|6748.1|6733.1|6746.1|6731.1|8
1749642000000|2025-06-11 11:40:00|6747.1|6732.1|6746.1|6731.1|6747.6|6732.6|6746.1|6731.1|8
1749642300000|2025-06-11 11:45:00|6746.6|6731.6|6747.6|6732.6|6748.1|6733.1|6746.1|6731.1|13
1749642600000|2025-06-11 11:50:00|6746.6|6731.6|6745.1|6730.1|6746.6|6731.6|6745.1|6730.1|4
1749642900000|2025-06-11 11:55:00|6745.6|6730.6|6749.7|6734.7|6752.2|6737.2|6745.6|6730.6|58
1749643200000|2025-06-11 12:00:00|6749.3|6734.3|6762.1|6747.1|6763.1|6748.1|6749.3|6734.3|320
1749643500000|2025-06-11 12:05:00|6762|6747|6758.2|6743.2|6762|6747|6755.2|6740.2|68
1749643800000|2025-06-11 12:10:00|6758.7|6743.7|6761.2|6746.2|6763.8|6748.8|6758.2|6743.2|122
1749644100000|2025-06-11 12:15:00|6762.2|6747.2|6756.3|6741.3|6762.7|6747.7|6754.3|6739.3|119
1749644400000|2025-06-11 12:20:00|6756.4|6741.4|6753.5|6738.5|6758.6|6743.6|6751.5|6736.5|198
1749644700000|2025-06-11 12:25:00|6753.4|6738.4|6753|6738|6754.6|6739.6|6751|6736|52
1749645000000|2025-06-11 12:30:00|6752.5|6737.5|6748.5|6733.5|6758.5|6743.5|6746.5|6731.5|170
1749645300000|2025-06-11 12:35:00|6748.6|6733.6|6744.5|6729.5|6750.1|6735.1|6744.5|6729.5|64
1749645600000|2025-06-11 12:40:00|6743.5|6728.5|6749.6|6734.6|6749.6|6734.6|6743.5|6728.5|64
1749645900000|2025-06-11 12:45:00|6749.1|6734.1|6752.2|6737.2|6754.7|6739.7|6749.1|6734.1|41
1749646200000|2025-06-11 12:50:00|6752.7|6737.7|6750.3|6735.3|6755.6|6740.6|6749.8|6734.8|169
1749646500000|2025-06-11 12:55:00|6750.8|6735.8|6750.3|6735.3|6753.3|6738.3|6750.3|6735.3|55
1749646800000|2025-06-11 13:00:00|6749.4|6734.4|6746.1|6731.1|6751.9|6736.9|6745.7|6730.7|312
1749647100000|2025-06-11 13:05:00|6745.6|6730.6|6745|6730|6750.6|6735.6|6744|6729|432
1749647400000|2025-06-11 13:10:00|6745.5|6730.5|6741.1|6726.1|6745.5|6730.5|6737.9|6722.9|173
1749647700000|2025-06-11 13:15:00|6740.2|6725.2|6738.6|6723.6|6740.2|6725.2|6736.1|6721.1|117
1749648000000|2025-06-11 13:20:00|6738.1|6723.1|6735.5|6720.5|6738.6|6723.6|6733.9|6718.9|258
1749648300000|2025-06-11 13:25:00|6734|6719|6733.1|6718.1|6737.1|6722.1|6725.1|6710.1|235
1749648600000|2025-06-11 13:30:00|6733|6718|6739.8|6724.8|6739.8|6724.8|6728.6|6713.6|183
1749648900000|2025-06-11 13:35:00|6739.3|6724.3|6734.8|6719.8|6739.3|6724.3|6728.2|6713.2|183
1749649200000|2025-06-11 13:40:00|6735.3|6720.3|6740.4|6725.4|6741.4|6726.4|6732.2|6717.2|180
1749649500000|2025-06-11 13:45:00|6739.9|6724.9|6750.3|6735.3|6750.3|6735.3|6738.3|6723.3|166
1749649800000|2025-06-11 13:50:00|6749.3|6734.3|6739.7|6724.7|6750.3|6735.3|6739.7|6724.7|233
1749650100000|2025-06-11 13:55:00|6739.2|6724.2|6747.3|6732.3|6749.8|6734.8|6738.7|6723.7|216
1749650400000|2025-06-11 14:00:00|6748.3|6733.3|6749|6734|6750|6735|6743.9|6728.9|192
1749650700000|2025-06-11 14:05:00|6749.4|6734.4|6750.7|6735.7|6751.6|6736.6|6748.5|6733.5|149
1749651000000|2025-06-11 14:10:00|6750.2|6735.2|6750.7|6735.7|6757.8|6742.8|6748.2|6733.2|393
1749651300000|2025-06-11 14:15:00|6751.2|6736.2|6755.7|6740.7|6755.7|6740.7|6751.2|6736.2|201
1749651600000|2025-06-11 14:20:00|6754.2|6739.2|6750.2|6735.2|6758.3|6743.3|6748.7|6733.7|195
1749651900000|2025-06-11 14:25:00|6751.7|6736.7|6753.1|6738.1|6755.2|6740.2|6751.1|6736.1|264
1749652200000|2025-06-11 14:30:00|6752.7|6737.7|6759.8|6744.8|6759.8|6744.8|6751|6736|360
1749652500000|2025-06-11 14:35:00|6760.3|6745.3|6754.9|6739.9|6763.9|6748.9|6754.9|6739.9|896
1749652800000|2025-06-11 14:40:00|6755.4|6740.4|6757|6742|6758.5|6743.5|6754|6739|365
1749653100000|2025-06-11 14:45:00|6758|6743|6770|6755|6770.4|6755.4|6758|6743|178
1749653400000|2025-06-11 14:50:00|6770.4|6755.4|6775|6760|6775.4|6760.4|6769.9|6754.9|217
1749653700000|2025-06-11 14:55:00|6776|6761|6773.1|6758.1|6777|6762|6769.5|6754.5|278
1749654000000|2025-06-11 15:00:00|6772.6|6757.6|6768.1|6753.1|6773.1|6758.1|6767.6|6752.6|300
1749654300000|2025-06-11 15:05:00|6769.1|6754.1|6762.5|6747.5|6769.1|6754.1|6761|6746|208
1749654600000|2025-06-11 15:10:00|6762|6747|6761.3|6746.3|6762|6747|6755.7|6740.7|228
1749654900000|2025-06-11 15:15:00|6760.8|6745.8|6766.8|6751.8|6766.9|6751.9|6759.8|6744.8|235
1749655200000|2025-06-11 15:20:00|6766.4|6751.4|6770.4|6755.4|6770.4|6755.4|6766.4|6751.4|88
1749655500000|2025-06-11 15:25:00|6770.9|6755.9|6769.1|6754.1|6772.4|6757.4|6768|6753|261
1749655800000|2025-06-11 15:30:00|6769.6|6754.6|6772.1|6757.1|6772.1|6757.1|6767.1|6752.1|175
1749656100000|2025-06-11 15:35:00|6772.6|6757.6|6770|6755|6773.1|6758.1|6768.5|6753.5|129
1749656400000|2025-06-11 15:40:00|6769.1|6754.1|6768.5|6753.5|6770.5|6755.5|6767.5|6752.5|142
1749656700000|2025-06-11 15:45:00|6769|6754|6765.4|6750.4|6769.5|6754.5|6764.9|6749.9|258
1749657000000|2025-06-11 15:50:00|6765.3|6750.3|6764.2|6749.2|6766.3|6751.3|6762.7|6747.7|147
1749657300000|2025-06-11 15:55:00|6765.2|6750.2|6768.8|6753.8|6769.3|6754.3|6765.2|6750.2|101
1749657600000|2025-06-11 16:00:00|6768.7|6753.7|6770.3|6755.3|6770.3|6755.3|6766.7|6751.7|329
1749657900000|2025-06-11 16:05:00|6772.4|6757.4|6777|6762|6777.5|6762.5|6772.4|6757.4|439
1749658200000|2025-06-11 16:10:00|6776|6761|6771.5|6756.5|6776.1|6761.1|6771|6756|279
1749658500000|2025-06-11 16:15:00|6772.5|6757.5|6772|6757|6776|6761|6772|6757|93
1749658800000|2025-06-11 16:20:00|6772.1|6757.1|6770.9|6755.9|6773|6758|6767.4|6752.4|221
1749659100000|2025-06-11 16:25:00|6770.4|6755.4|6764.8|6749.8|6771|6756|6764.8|6749.8|187
1749659400000|2025-06-11 16:30:00|6764.3|6749.3|6771.9|6756.9|6771.9|6756.9|6763.8|6748.8|104
1749659700000|2025-06-11 16:35:00|6772.3|6757.3|6767.3|6752.3|6773.8|6758.8|6766.8|6751.8|230
1749660000000|2025-06-11 16:40:00|6766.7|6751.7|6769.7|6754.7|6770.2|6755.2|6765.2|6750.2|255
1749660300000|2025-06-11 16:45:00|6770.2|6755.2|6781.3|6766.3|6781.3|6766.3|6770.2|6755.2|412
1749660600000|2025-06-11 16:50:00|6780.8|6765.8|6766.7|6751.7|6780.8|6765.8|6765.8|6750.8|146
1749660900000|2025-06-11 16:55:00|6766.8|6751.8|6778.8|6763.8|6778.8|6763.8|6766.7|6751.7|123
1749661200000|2025-06-11 17:00:00|6778.3|6763.3|6776.9|6761.9|6778.9|6763.9|6775.4|6760.4|340
1749661500000|2025-06-11 17:05:00|6776.8|6761.8|6775|6760|6779.5|6764.5|6775|6760|91
1749661800000|2025-06-11 17:10:00|6776|6761|6779.5|6764.5|6779.5|6764.5|6775.9|6760.9|186
1749662100000|2025-06-11 17:15:00|6780|6765|6780.1|6765.1|6782.6|6767.6|6779.5|6764.5|222
1749662400000|2025-06-11 17:20:00|6780.2|6765.2|6787.3|6772.3|6788.2|6773.2|6780.2|6765.2|217
1749662700000|2025-06-11 17:25:00|6786.8|6771.8|6785.2|6770.2|6787.3|6772.3|6783.2|6768.2|265
1749663000000|2025-06-11 17:30:00|6785.7|6770.7|6783.7|6768.7|6785.7|6770.7|6782.2|6767.2|157
1749663300000|2025-06-11 17:35:00|6783.8|6768.8|6780.4|6765.4|6784.7|6769.7|6778.4|6763.4|223
1749663600000|2025-06-11 17:40:00|6781.3|6766.3|6780.4|6765.4|6781.4|6766.4|6778.3|6763.3|118
1749663900000|2025-06-11 17:45:00|6780.8|6765.8|6775.4|6760.4|6780.8|6765.8|6773.9|6758.9|164
1749664200000|2025-06-11 17:50:00|6775.9|6760.9|6773.8|6758.8|6776.4|6761.4|6771.9|6756.9|199
1749664500000|2025-06-11 17:55:00|6773.3|6758.3|6772.2|6757.2|6775.3|6760.3|6771.7|6756.7|218
1749664800000|2025-06-11 18:00:00|6773.6|6758.6|6769.2|6754.2|6774.6|6759.6|6768.2|6753.2|186
1749665100000|2025-06-11 18:05:00|6768.1|6753.1|6772.3|6757.3|6772.7|6757.7|6767.6|6752.6|414
1749665400000|2025-06-11 18:10:00|6771.8|6756.8|6758.4|6743.4|6771.8|6756.8|6754.8|6739.8|2410
1749665700000|2025-06-11 18:15:00|6758.9|6743.9|6760.3|6745.3|6760.3|6745.3|6755.9|6740.9|672
1749690000000|2025-06-12 01:00:00|6755.8|6740.8|6739.6|6724.6|6755.8|6740.8|6736|6721|209
1749690300000|2025-06-12 01:05:00|6740.1|6725.1|6738.6|6723.6|6740.6|6725.6|6736.6|6721.6|5
1749690600000|2025-06-12 01:10:00|6739.1|6724.1|6737.6|6722.6|6742.1|6727.1|6737.6|6722.6|6
1749690900000|2025-06-12 01:15:00|6738.1|6723.1|6738.6|6723.6|6740.1|6725.1|6737.6|6722.6|5
1749691200000|2025-06-12 01:20:00|6738.5|6723.5|6737.6|6722.6|6738.5|6723.5|6736.6|6721.6|2
1749691500000|2025-06-12 01:25:00|6738.6|6723.6|6739.1|6724.1|6739.6|6724.6|6738.6|6723.6|0
1749691800000|2025-06-12 01:30:00|6739.2|6724.2|6739.7|6724.7|6740.1|6725.1|6739.1|6724.1|1
1749692100000|2025-06-12 01:35:00|6739.1|6724.1|6737.1|6722.1|6739.7|6724.7|6735.1|6720.1|8
1749692400000|2025-06-12 01:40:00|6737.2|6722.2|6737.1|6722.1|6738.2|6723.2|6736.6|6721.6|8
1749692700000|2025-06-12 01:45:00|6737.6|6722.6|6739.1|6724.1|6740.1|6725.1|6735.1|6720.1|59
1749693000000|2025-06-12 01:50:00|6739.2|6724.2|6740.1|6725.1|6741.1|6726.1|6739.2|6724.2|11
1749693300000|2025-06-12 01:55:00|6740.6|6725.6|6737.6|6722.6|6740.6|6725.6|6736.1|6721.1|18
1749693600000|2025-06-12 02:00:00|6737.2|6722.2|6737.1|6722.1|6738.6|6723.6|6737|6722|135
1749693900000|2025-06-12 02:05:00|6737.5|6722.5|6740.5|6725.5|6740.5|6725.5|6737.5|6722.5|0
1749694200000|2025-06-12 02:10:00|6740.1|6725.1|6740.1|6725.1|6740.5|6725.5|6740|6725|1
1749694500000|2025-06-12 02:15:00|6740|6725|6741.1|6726.1|6741.1|6726.1|6740|6725|0
1749694800000|2025-06-12 02:20:00|6741|6726|6741.6|6726.6|6741.6|6726.6|6741|6726|0
1749695100000|2025-06-12 02:25:00|6742.1|6727.1|6741.1|6726.1|6742.1|6727.1|6741.1|6726.1|0
1749695400000|2025-06-12 02:30:00|6740.6|6725.6|6744|6729|6744|6729|6740.1|6725.1|1
1749695700000|2025-06-12 02:35:00|6744.1|6729.1|6744.6|6729.6|6745.1|6730.1|6742.5|6727.5|10
1749696000000|2025-06-12 02:40:00|6745.1|6730.1|6744.1|6729.1|6745.1|6730.1|6744.1|6729.1|0
1749696300000|2025-06-12 02:45:00|6744|6729|6744.1|6729.1|6744.1|6729.1|6743.1|6728.1|0
1749696600000|2025-06-12 02:50:00|6743.5|6728.5|6743.1|6728.1|6744.1|6729.1|6743.1|6728.1|5
1749696900000|2025-06-12 02:55:00|6744|6729|6744.5|6729.5|6744.5|6729.5|6744|6729|5
1749697200000|2025-06-12 03:00:00|6744.1|6729.1|6743.1|6728.1|6744.1|6729.1|6743.1|6728.1|0
1749697500000|2025-06-12 03:05:00|6743.5|6728.5|6744.1|6729.1|6744.1|6729.1|6743.1|6728.1|0
1749697800000|2025-06-12 03:10:00|6743.6|6728.6|6744.1|6729.1|6744.6|6729.6|6743.6|6728.6|0
1749698100000|2025-06-12 03:15:00|6744.6|6729.6|6745.1|6730.1|6745.6|6730.6|6744.6|6729.6|5
1749698400000|2025-06-12 03:20:00|6744.1|6729.1|6745.1|6730.1|6745.1|6730.1|6744.1|6729.1|0
1749698700000|2025-06-12 03:25:00|6745.2|6730.2|6747.1|6732.1|6747.6|6732.6|6745.2|6730.2|0
1749699000000|2025-06-12 03:30:00|6746.6|6731.6|6747.1|6732.1|6747.1|6732.1|6746.1|6731.1|0
1749699300000|2025-06-12 03:35:00|6749.1|6734.1|6749.1|6734.1|6749.1|6734.1|6747.1|6732.1|43
1749699600000|2025-06-12 03:40:00|6749|6734|6749.6|6734.6|6750.1|6735.1|6748.1|6733.1|3
1749699900000|2025-06-12 03:45:00|6749.1|6734.1|6750.6|6735.6|6750.6|6735.6|6749.1|6734.1|9
1749700200000|2025-06-12 03:50:00|6750.1|6735.1|6748.6|6733.6|6750.1|6735.1|6748.1|6733.1|1
1749700500000|2025-06-12 03:55:00|6749.1|6734.1|6748.6|6733.6|6749.1|6734.1|6748.6|6733.6|0
1749700800000|2025-06-12 04:00:00|6748.7|6733.7|6750.1|6735.1|6750.1|6735.1|6748.7|6733.7|0
1749701100000|2025-06-12 04:05:00|6750.6|6735.6|6751.6|6736.6|6751.6|6736.6|6749.6|6734.6|0
1749701400000|2025-06-12 04:10:00|6751.1|6736.1|6750.1|6735.1|6751.1|6736.1|6750.1|6735.1|0
1749701700000|2025-06-12 04:15:00|6749.6|6734.6|6750.1|6735.1|6750.1|6735.1|6749.6|6734.6|0
1749702000000|2025-06-12 04:20:00|6750.6|6735.6|6750.6|6735.6|6750.6|6735.6|6748.6|6733.6|26
1749702300000|2025-06-12 04:25:00|6750.2|6735.2|6749.6|6734.6|6750.2|6735.2|6749.6|6734.6|1
1749702600000|2025-06-12 04:30:00|6748.7|6733.7|6747.2|6732.2|6748.7|6733.7|6747.1|6732.1|0
1749702900000|2025-06-12 04:35:00|6747.6|6732.6|6746.6|6731.6|6747.7|6732.7|6746.6|6731.6|2
1749703200000|2025-06-12 04:40:00|6745.7|6730.7|6746.6|6731.6|6746.6|6731.6|6745.7|6730.7|2
1749703500000|2025-06-12 04:45:00|6746.7|6731.7|6748.1|6733.1|6748.1|6733.1|6746.7|6731.7|10
1749703800000|2025-06-12 04:50:00|6747.6|6732.6|6746.1|6731.1|6747.6|6732.6|6746.1|6731.1|0
1749704100000|2025-06-12 04:55:00|6746.2|6731.2|6746.7|6731.7|6749.1|6734.1|6746.2|6731.2|11
1749704400000|2025-06-12 05:00:00|6746.2|6731.2|6745.7|6730.7|6747.2|6732.2|6745.2|6730.2|6
1749704700000|2025-06-12 05:05:00|6745.8|6730.8|6746.7|6731.7|6747.7|6732.7|6745.8|6730.8|2
1749705000000|2025-06-12 05:10:00|6746.2|6731.2|6746.7|6731.7|6747.2|6732.2|6746.2|6731.2|2
1749705300000|2025-06-12 05:15:00|6747.2|6732.2|6746.7|6731.7|6747.2|6732.2|6746.7|6731.7|1
1749705600000|2025-06-12 05:20:00|6746.2|6731.2|6745.2|6730.2|6746.2|6731.2|6744.7|6729.7|14
1749705900000|2025-06-12 05:25:00|6745.3|6730.3|6746.7|6731.7|6747.2|6732.2|6745.2|6730.2|10
1749706200000|2025-06-12 05:30:00|6745.7|6730.7|6743.7|6728.7|6746.2|6731.2|6743.7|6728.7|4
1749706500000|2025-06-12 05:35:00|6743.2|6728.2|6743.2|6728.2|6744.2|6729.2|6743.2|6728.2|1
1749706800000|2025-06-12 05:40:00|6742.7|6727.7|6737.6|6722.6|6742.7|6727.7|6737.1|6722.1|5
1749707100000|2025-06-12 05:45:00|6737.7|6722.7|6738.6|6723.6|6742.6|6727.6|6737.1|6722.1|7
1749707400000|2025-06-12 05:50:00|6738.1|6723.1|6740.1|6725.1|6740.1|6725.1|6738.1|6723.1|0
1749707700000|2025-06-12 05:55:00|6740.2|6725.2|6744.2|6729.2|6744.2|6729.2|6740.2|6725.2|1
1749708000000|2025-06-12 06:00:00|6742.2|6727.2|6742.2|6727.2|6742.2|6727.2|6739.7|6724.7|2
1749708300000|2025-06-12 06:05:00|6741.7|6726.7|6740.7|6725.7|6741.7|6726.7|6739.7|6724.7|2
1749708600000|2025-06-12 06:10:00|6739.7|6724.7|6741.7|6726.7|6742.7|6727.7|6739.7|6724.7|0
1749708900000|2025-06-12 06:15:00|6742.7|6727.7|6741.2|6726.2|6742.7|6727.7|6740.2|6725.2|6
1749709200000|2025-06-12 06:20:00|6740.7|6725.7|6740.2|6725.2|6741.2|6726.2|6739.7|6724.7|3
1749709500000|2025-06-12 06:25:00|6740.3|6725.3|6745.3|6730.3|6745.8|6730.8|6740.2|6725.2|34
1749709800000|2025-06-12 06:30:00|6744.8|6729.8|6748.4|6733.4|6748.4|6733.4|6744.8|6729.8|15
1749710100000|2025-06-12 06:35:00|6746.8|6731.8|6746.8|6731.8|6747.3|6732.3|6745.8|6730.8|3
1749710400000|2025-06-12 06:40:00|6746.3|6731.3|6747.3|6732.3|6747.3|6732.3|6746.3|6731.3|0
1749710700000|2025-06-12 06:45:00|6747.8|6732.8|6748.3|6733.3|6748.8|6733.8|6747.8|6732.8|2
1749711000000|2025-06-12 06:50:00|6749.8|6734.8|6751.3|6736.3|6752.3|6737.3|6749.8|6734.8|10
1749711300000|2025-06-12 06:55:00|6750.4|6735.4|6748.3|6733.3|6750.4|6735.4|6748.3|6733.3|2
1749711600000|2025-06-12 07:00:00|6748.2|6733.2|6746.8|6731.8|6748.2|6733.2|6746.3|6731.3|0
1749711900000|2025-06-12 07:05:00|6746.3|6731.3|6745.3|6730.3|6746.3|6731.3|6745.3|6730.3|4
1749712200000|2025-06-12 07:10:00|6745.8|6730.8|6743.9|6728.9|6745.8|6730.8|6743.8|6728.8|0
1749712500000|2025-06-12 07:15:00|6743.8|6728.8|6742.3|6727.3|6744.8|6729.8|6739.3|6724.3|2
1749712800000|2025-06-12 07:20:00|6741.3|6726.3|6740.4|6725.4|6741.3|6726.3|6740.3|6725.3|5
1749713100000|2025-06-12 07:25:00|6740.3|6725.3|6736.8|6721.8|6740.3|6725.3|6736.8|6721.8|30
1749713400000|2025-06-12 07:30:00|6736.9|6721.9|6732.8|6717.8|6737.8|6722.8|6732.8|6717.8|15
1749713700000|2025-06-12 07:35:00|6732.3|6717.3|6731.5|6716.5|6732.9|6717.9|6730.9|6715.9|54
1749714000000|2025-06-12 07:40:00|6731.9|6716.9|6715.5|6700.5|6731.9|6716.9|6714.5|6699.5|101
1749714300000|2025-06-12 07:45:00|6716|6701|6720.1|6705.1|6721.6|6706.6|6715.5|6700.5|64
1749714600000|2025-06-12 07:50:00|6721.1|6706.1|6719.7|6704.7|6723.1|6708.1|6718.6|6703.6|60
1749714900000|2025-06-12 07:55:00|6720.2|6705.2|6723.6|6708.6|6723.6|6708.6|6720.2|6705.2|20
1749715200000|2025-06-12 08:00:00|6723.1|6708.1|6720.6|6705.6|6724.7|6709.7|6720.2|6705.2|22
1749715500000|2025-06-12 08:05:00|6721.1|6706.1|6723.2|6708.2|6724.2|6709.2|6719.6|6704.6|53
1749715800000|2025-06-12 08:10:00|6722.7|6707.7|6724.2|6709.2|6724.7|6709.7|6722.2|6707.2|61
1749716100000|2025-06-12 08:15:00|6723.7|6708.7|6727.7|6712.7|6729.7|6714.7|6723.7|6708.7|20
1749716400000|2025-06-12 08:20:00|6728.2|6713.2|6727.1|6712.1|6728.2|6713.2|6726.1|6711.1|59
1749716700000|2025-06-12 08:25:00|6728.6|6713.6|6727.2|6712.2|6728.6|6713.6|6726.1|6711.1|15
1749717000000|2025-06-12 08:30:00|6727.7|6712.7|6730.2|6715.2|6730.2|6715.2|6727.7|6712.7|11
1749717300000|2025-06-12 08:35:00|6729.2|6714.2|6729.2|6714.2|6730.6|6715.6|6729.2|6714.2|53
1749717600000|2025-06-12 08:40:00|6730.2|6715.2|6729.1|6714.1|6730.2|6715.2|6727.2|6712.2|11
1749717900000|2025-06-12 08:45:00|6729.6|6714.6|6733.1|6718.1|6733.1|6718.1|6729.1|6714.1|10
1749718200000|2025-06-12 08:50:00|6732.7|6717.7|6732.7|6717.7|6733.2|6718.2|6731.7|6716.7|27
1749718500000|2025-06-12 08:55:00|6733.1|6718.1|6733.7|6718.7|6735.2|6720.2|6733.1|6718.1|19
1749718800000|2025-06-12 09:00:00|6733.6|6718.6|6734.6|6719.6|6734.6|6719.6|6731.2|6716.2|13
1749719100000|2025-06-12 09:05:00|6734.2|6719.2|6735.2|6720.2|6736.7|6721.7|6733.6|6718.6|13
1749719400000|2025-06-12 09:10:00|6735.1|6720.1|6734.2|6719.2|6735.7|6720.7|6734.2|6719.2|8
1749719700000|2025-06-12 09:15:00|6734.7|6719.7|6739.7|6724.7|6740.7|6725.7|6734.7|6719.7|30
1749720000000|2025-06-12 09:20:00|6740.2|6725.2|6739.2|6724.2|6742.2|6727.2|6739.2|6724.2|13
1749720300000|2025-06-12 09:25:00|6739.3|6724.3|6736.2|6721.2|6739.6|6724.6|6736.2|6721.2|11
1749720600000|2025-06-12 09:30:00|6735.7|6720.7|6736.7|6721.7|6739.7|6724.7|6734.7|6719.7|48
1749720900000|2025-06-12 09:35:00|6736.8|6721.8|6734.8|6719.8|6738.2|6723.2|6734.2|6719.2|22
1749721200000|2025-06-12 09:40:00|6734.7|6719.7|6733.3|6718.3|6734.7|6719.7|6733.3|6718.3|45
1749721500000|2025-06-12 09:45:00|6734.3|6719.3|6733.8|6718.8|6734.3|6719.3|6733.3|6718.3|24
1749721800000|2025-06-12 09:50:00|6733.3|6718.3|6734.8|6719.8|6735.3|6720.3|6733.3|6718.3|10
1749722100000|2025-06-12 09:55:00|6735.3|6720.3|6734.8|6719.8|6735.8|6720.8|6734.3|6719.3|4
1749722400000|2025-06-12 10:00:00|6734.3|6719.3|6733.8|6718.8|6734.8|6719.8|6733.3|6718.3|38
1749722700000|2025-06-12 10:05:00|6734.3|6719.3|6734.3|6719.3|6734.8|6719.8|6733.3|6718.3|3
1749723000000|2025-06-12 10:10:00|6734.9|6719.9|6733.8|6718.8|6735.8|6720.8|6733.3|6718.3|12
1749723300000|2025-06-12 10:15:00|6733.3|6718.3|6735.8|6720.8|6737.8|6722.8|6733.3|6718.3|55
1749723600000|2025-06-12 10:20:00|6735.3|6720.3|6733.4|6718.4|6735.8|6720.8|6733.4|6718.4|18
1749723900000|2025-06-12 10:25:00|||||||||4
1749724200000|2025-06-12 10:30:00|6734.4|6719.4|6730.3|6715.3|6734.4|6719.4|6727.3|6712.3|108
1749724500000|2025-06-12 10:35:00|6729.8|6714.8|6728.8|6713.8|6729.8|6714.8|6727.8|6712.8|5
1749724800000|2025-06-12 10:40:00|6728.3|6713.3|6730.3|6715.3|6730.8|6715.8|6727.3|6712.3|8
1749725100000|2025-06-12 10:45:00|6730.8|6715.8|6731.8|6716.8|6733.8|6718.8|6730.3|6715.3|156
1749725400000|2025-06-12 10:50:00|6731.3|6716.3|6732.8|6717.8|6734.8|6719.8|6730.8|6715.8|242
1749725700000|2025-06-12 10:55:00|6733.3|6718.3|6729.6|6714.6|6734.2|6719.2|6729.2|6714.2|100
1749726000000|2025-06-12 11:00:00|6729.1|6714.1|6732.6|6717.6|6733.5|6718.5|6729.1|6714.1|52
1749726300000|2025-06-12 11:05:00|6732.1|6717.1|6732|6717|6733.1|6718.1|6731|6716|18
1749726600000|2025-06-12 11:10:00|6731.5|6716.5|6729.5|6714.5|6732|6717|6729.5|6714.5|17
1749726900000|2025-06-12 11:15:00|6729|6714|6728.1|6713.1|6730.5|6715.5|6725.6|6710.6|43
1749727200000|2025-06-12 11:20:00|6729.1|6714.1|6730.7|6715.7|6731.7|6716.7|6729.1|6714.1|78
1749727500000|2025-06-12 11:25:00|6730.3|6715.3|6724.5|6709.5|6731.6|6716.6|6724.5|6709.5|208
1749727800000|2025-06-12 11:30:00|6724.9|6709.9|6722.1|6707.1|6724.9|6709.9|6722.1|6707.1|69
1749728100000|2025-06-12 11:35:00|6722.6|6707.6|6721.6|6706.6|6723.1|6708.1|6719.1|6704.1|98
1749728400000|2025-06-12 11:40:00|6721.1|6706.1|6719.7|6704.7|6722.1|6707.1|6718.7|6703.7|68
1749728700000|2025-06-12 11:45:00|6720.1|6705.1|6717.7|6702.7|6720.1|6705.1|6716.7|6701.7|47
1749729000000|2025-06-12 11:50:00|6716.7|6701.7|6719.2|6704.2|6720.2|6705.2|6716.7|6701.7|55
1749729300000|2025-06-12 11:55:00|6718.7|6703.7|6719.2|6704.2|6724.2|6709.2|6718.1|6703.1|105
1749729600000|2025-06-12 12:00:00|6720.7|6705.7|6732.7|6717.7|6733.2|6718.2|6720.7|6705.7|117
1749729900000|2025-06-12 12:05:00|6734.6|6719.6|6731.8|6716.8|6734.6|6719.6|6727.3|6712.3|62
1749730200000|2025-06-12 12:10:00|6732.3|6717.3|6732.4|6717.4|6735.4|6720.4|6731.3|6716.3|65
1749730500000|2025-06-12 12:15:00|6731.9|6716.9|6736.9|6721.9|6736.9|6721.9|6731.9|6716.9|75
1749730800000|2025-06-12 12:20:00|6736.4|6721.4|6739|6724|6739|6724|6735.4|6720.4|72
1749731100000|2025-06-12 12:25:00|6737.9|6722.9|6740.4|6725.4|6744.4|6729.4|6737.9|6722.9|82
1749731400000|2025-06-12 12:30:00|6740.2|6725.2|6750.9|6735.9|6750.9|6735.9|6737.4|6722.4|175
1749731700000|2025-06-12 12:35:00|6751.9|6736.9|6750.8|6735.8|6754.8|6739.8|6744.9|6729.9|61
1749732000000|2025-06-12 12:40:00|6750.9|6735.9|6746.4|6731.4|6755.3|6740.3|6746.4|6731.4|49
1749732300000|2025-06-12 12:45:00|6745.9|6730.9|6747.4|6732.4|6747.9|6732.9|6742.9|6727.9|45
1749732600000|2025-06-12 12:50:00|6747.3|6732.3|6743.2|6728.2|6747.9|6732.9|6740.5|6725.5|259
1749732900000|2025-06-12 12:55:00|6743.7|6728.7|6738.6|6723.6|6745.7|6730.7|6737.6|6722.6|81
1749733200000|2025-06-12 13:00:00|6738.1|6723.1|6735.2|6720.2|6738.1|6723.1|6730.1|6715.1|363
1749733500000|2025-06-12 13:05:00|6733.1|6718.1|6732.2|6717.2|6733.1|6718.1|6729.2|6714.2|56
1749733800000|2025-06-12 13:10:00|6731.7|6716.7|6728.7|6713.7|6732.7|6717.7|6726.2|6711.2|80
1749734100000|2025-06-12 13:15:00|6727.7|6712.7|6728.3|6713.3|6731.7|6716.7|6724.2|6709.2|85
1749734400000|2025-06-12 13:20:00|6727.9|6712.9|6726.8|6711.8|6728.3|6713.3|6722.4|6707.4|127
1749734700000|2025-06-12 13:25:00|6725.3|6710.3|6722.5|6707.5|6725.3|6710.3|6721.4|6706.4|96
1749735000000|2025-06-12 13:30:00|6723.4|6708.4|6720.6|6705.6|6725.5|6710.5|6719.7|6704.7|226
1749735300000|2025-06-12 13:35:00|6720.7|6705.7|6725.2|6710.2|6726.5|6711.5|6720.1|6705.1|265
1749735600000|2025-06-12 13:40:00|6723.6|6708.6|6719.6|6704.6|6724.2|6709.2|6719.6|6704.6|305
1749735900000|2025-06-12 13:45:00|6720.5|6705.5|6709.1|6694.1|6721.5|6706.5|6708.6|6693.6|284
1749736200000|2025-06-12 13:50:00|6710.1|6695.1|6713.3|6698.3|6714.9|6699.9|6710.1|6695.1|279
1749736500000|2025-06-12 13:55:00|6713.7|6698.7|6713.2|6698.2|6714.7|6699.7|6711.7|6696.7|210
1749736800000|2025-06-12 14:00:00|6712.2|6697.2|6724.8|6709.8|6728.5|6713.5|6712.2|6697.2|283
1749737100000|2025-06-12 14:05:00|6723.8|6708.8|6720.9|6705.9|6723.8|6708.8|6717.3|6702.3|89
1749737400000|2025-06-12 14:10:00|6720.4|6705.4|6718.9|6703.9|6721.4|6706.4|6716.4|6701.4|83
1749737700000|2025-06-12 14:15:00|6719|6704|6710.4|6695.4|6721|6706|6710.4|6695.4|139
1749738000000|2025-06-12 14:20:00|6709.9|6694.9|6711.2|6696.2|6713.3|6698.3|6709.3|6694.3|240
1749738300000|2025-06-12 14:25:00|6710.7|6695.7|6710.8|6695.8|6712.9|6697.9|6710.3|6695.3|406
1749738600000|2025-06-12 14:30:00|6710.3|6695.3|6710.3|6695.3|6712.3|6697.3|6704.4|6689.4|553
1749738900000|2025-06-12 14:35:00|6710.8|6695.8|6707.7|6692.7|6713.8|6698.8|6703.2|6688.2|348
1749739200000|2025-06-12 14:40:00|6707.8|6692.8|6702|6687|6708.7|6693.7|6701|6686|735
1749739500000|2025-06-12 14:45:00|6701.5|6686.5|6697.3|6682.3|6701.6|6686.6|6697.1|6682.1|186
1749739800000|2025-06-12 14:50:00|6697.2|6682.2|6698.6|6683.6|6701.2|6686.2|6697.2|6682.2|356
1749740100000|2025-06-12 14:55:00|6698.2|6683.2|6702.8|6687.8|6704.2|6689.2|6697.6|6682.6|181
1749740400000|2025-06-12 15:00:00|6703.4|6688.4|6694.9|6679.9|6705.8|6690.8|6694|6679|331
1749740700000|2025-06-12 15:05:00|6694.5|6679.5|6697.6|6682.6|6698.6|6683.6|6694.5|6679.5|185
1749741000000|2025-06-12 15:10:00|6698|6683|6697|6682|6700.7|6685.7|6696.5|6681.5|190
1749741300000|2025-06-12 15:15:00|6697.5|6682.5|6717.3|6702.3|6717.3|6702.3|6697.5|6682.5|225
1749741600000|2025-06-12 15:20:00|6717.8|6702.8|6716.6|6701.6|6718.9|6703.9|6713.8|6698.8|186
1749741900000|2025-06-12 15:25:00|6716.1|6701.1|6710.7|6695.7|6718.7|6703.7|6710.1|6695.1|83
1749742200000|2025-06-12 15:30:00|6711.1|6696.1|6705.8|6690.8|6711.9|6696.9|6705.8|6690.8|121
1749742500000|2025-06-12 15:35:00|6706.3|6691.3|6705.3|6690.3|6707.3|6692.3|6702.8|6687.8|120
1749742800000|2025-06-12 15:40:00|6704.8|6689.8|6705.3|6690.3|6706.8|6691.8|6702.3|6687.3|330
1749743100000|2025-06-12 15:45:00|6704.8|6689.8|6706.7|6691.7|6707.3|6692.3|6701.8|6686.8|261
1749743400000|2025-06-12 15:50:00|6706.2|6691.2|6708.7|6693.7|6709.7|6694.7|6704.7|6689.7|121
1749743700000|2025-06-12 15:55:00|6709.2|6694.2|6712.9|6697.9|6718.3|6703.3|6708.7|6693.7|282
1749744000000|2025-06-12 16:00:00|6712.4|6697.4|6724.9|6709.9|6749.5|6730.8|6711.9|6689.6|650
1749744300000|2025-06-12 16:05:00|6724.5|6709.5|6742|6727|6746.9|6731.9|6724|6709|248
1749744600000|2025-06-12 16:10:00|6741|6726|6755|6740|6756.5|6741.5|6740|6725|141
1749744900000|2025-06-12 16:15:00|6755.5|6740.5|6748|6733|6755.5|6740.5|6744.8|6729.8|198
1749745200000|2025-06-12 16:20:00|6747.5|6732.5|6741.5|6726.5|6747.9|6732.9|6741.5|6726.5|93
1749745500000|2025-06-12 16:25:00|6741|6726|6743|6728|6743|6728|6736|6721|172
1749745800000|2025-06-12 16:30:00|6743.5|6728.5|6743.6|6728.6|6746.1|6731.1|6741.6|6726.6|78
1749746100000|2025-06-12 16:35:00|6743.7|6728.7|6739|6724|6746.1|6731.1|6737.5|6722.5|181
1749746400000|2025-06-12 16:40:00|6738.9|6723.9|6745.5|6730.5|6745.5|6730.5|6738.5|6723.5|116
1749746700000|2025-06-12 16:45:00|6746|6731|6740|6725|6746.5|6731.5|6738|6723|158
1749747000000|2025-06-12 16:50:00|6739.5|6724.5|6738.1|6723.1|6740.5|6725.5|6737|6722|270
1749747300000|2025-06-12 16:55:00|6737.5|6722.5|6740.6|6725.6|6743|6728|6736.5|6721.5|110
1749747600000|2025-06-12 17:00:00|6741.1|6726.1|6745|6730|6745|6730|6740.1|6725.1|71
1749747900000|2025-06-12 17:05:00|6745.4|6730.4|6746.4|6731.4|6752.4|6737.4|6743.9|6728.9|319
1749748200000|2025-06-12 17:10:00|6745.9|6730.9|6750.8|6735.8|6751.9|6736.9|6745.9|6730.9|333
1749748500000|2025-06-12 17:15:00|6751.3|6736.3|6751.8|6736.8|6753.3|6738.3|6750.8|6735.8|69
1749748800000|2025-06-12 17:20:00|6753.3|6738.3|6751.2|6736.2|6753.3|6738.3|6750.7|6735.7|156
1749749100000|2025-06-12 17:25:00|6750.2|6735.2|6748.1|6733.1|6751.2|6736.2|6748.1|6733.1|264
1749749400000|2025-06-12 17:30:00|6746.7|6731.7|6745.8|6730.8|6746.7|6731.7|6742.6|6727.6|209
1749749700000|2025-06-12 17:35:00|6746.2|6731.2|6745.3|6730.3|6746.2|6731.2|6741.8|6726.8|136
1749750000000|2025-06-12 17:40:00|6744.3|6729.3|6744.3|6729.3|6745.8|6730.8|6742.3|6727.3|245
1749750300000|2025-06-12 17:45:00|6742.9|6727.9|6737.7|6722.7|6743.3|6728.3|6737.2|6722.2|123
1749750600000|2025-06-12 17:50:00|6738.2|6723.2|6742.7|6727.7|6744.7|6729.7|6737.7|6722.7|112
1749750900000|2025-06-12 17:55:00|6742.2|6727.2|6746.1|6731.1|6746.1|6731.1|6741.2|6726.2|251
1749751200000|2025-06-12 18:00:00|6746|6731|6747.7|6732.7|6748.8|6733.8|6744.2|6729.2|342
1749751500000|2025-06-12 18:05:00|6747.3|6732.3|6739.9|6724.9|6748.8|6733.8|6737.3|6722.3|426
1749751800000|2025-06-12 18:10:00|6739.4|6724.4|6740|6725|6745.4|6730.4|6737.5|6722.5|1787
1749752100000|2025-06-12 18:15:00|6739.6|6724.6|6744.5|6729.5|6747.7|6732.7|6738.1|6723.1|371
1749752400000|2025-06-12 18:20:00|6743.6|6728.6|6743.6|6728.6|6743.6|6728.6|6743.6|6728.6|0
1749690000000|2025-06-12 01:00:00|6755.8|6740.8|6739.6|6724.6|6755.8|6740.8|6736|6721|209
1749690300000|2025-06-12 01:05:00|6740.1|6725.1|6738.6|6723.6|6740.6|6725.6|6736.6|6721.6|5
1749690600000|2025-06-12 01:10:00|6739.1|6724.1|6737.6|6722.6|6742.1|6727.1|6737.6|6722.6|6
1749690900000|2025-06-12 01:15:00|6738.1|6723.1|6738.6|6723.6|6740.1|6725.1|6737.6|6722.6|5
1749691200000|2025-06-12 01:20:00|6738.5|6723.5|6737.6|6722.6|6738.5|6723.5|6736.6|6721.6|2
1749691500000|2025-06-12 01:25:00|6738.6|6723.6|6739.1|6724.1|6739.6|6724.6|6738.6|6723.6|0
1749691800000|2025-06-12 01:30:00|6739.2|6724.2|6739.7|6724.7|6740.1|6725.1|6739.1|6724.1|1
1749692100000|2025-06-12 01:35:00|6739.1|6724.1|6737.1|6722.1|6739.7|6724.7|6735.1|6720.1|8
1749692400000|2025-06-12 01:40:00|6737.2|6722.2|6737.1|6722.1|6738.2|6723.2|6736.6|6721.6|8
1749692700000|2025-06-12 01:45:00|6737.6|6722.6|6739.1|6724.1|6740.1|6725.1|6735.1|6720.1|59
1749693000000|2025-06-12 01:50:00|6739.2|6724.2|6740.1|6725.1|6741.1|6726.1|6739.2|6724.2|11
1749693300000|2025-06-12 01:55:00|6740.6|6725.6|6737.6|6722.6|6740.6|6725.6|6736.1|6721.1|18
1749693600000|2025-06-12 02:00:00|6737.2|6722.2|6737.1|6722.1|6738.6|6723.6|6737|6722|135
1749693900000|2025-06-12 02:05:00|6737.5|6722.5|6740.5|6725.5|6740.5|6725.5|6737.5|6722.5|0
1749694200000|2025-06-12 02:10:00|6740.1|6725.1|6740.1|6725.1|6740.5|6725.5|6740|6725|1
1749694500000|2025-06-12 02:15:00|6740|6725|6741.1|6726.1|6741.1|6726.1|6740|6725|0
1749694800000|2025-06-12 02:20:00|6741|6726|6741.6|6726.6|6741.6|6726.6|6741|6726|0
1749695100000|2025-06-12 02:25:00|6742.1|6727.1|6741.1|6726.1|6742.1|6727.1|6741.1|6726.1|0
1749695400000|2025-06-12 02:30:00|6740.6|6725.6|6744|6729|6744|6729|6740.1|6725.1|1
1749695700000|2025-06-12 02:35:00|6744.1|6729.1|6744.6|6729.6|6745.1|6730.1|6742.5|6727.5|10
1749696000000|2025-06-12 02:40:00|6745.1|6730.1|6744.1|6729.1|6745.1|6730.1|6744.1|6729.1|0
1749696300000|2025-06-12 02:45:00|6744|6729|6744.1|6729.1|6744.1|6729.1|6743.1|6728.1|0
1749696600000|2025-06-12 02:50:00|6743.5|6728.5|6743.1|6728.1|6744.1|6729.1|6743.1|6728.1|5
1749696900000|2025-06-12 02:55:00|6744|6729|6744.5|6729.5|6744.5|6729.5|6744|6729|5
1749697200000|2025-06-12 03:00:00|6744.1|6729.1|6743.1|6728.1|6744.1|6729.1|6743.1|6728.1|0
1749697500000|2025-06-12 03:05:00|6743.5|6728.5|6744.1|6729.1|6744.1|6729.1|6743.1|6728.1|0
1749697800000|2025-06-12 03:10:00|6743.6|6728.6|6744.1|6729.1|6744.6|6729.6|6743.6|6728.6|0
1749698100000|2025-06-12 03:15:00|6744.6|6729.6|6745.1|6730.1|6745.6|6730.6|6744.6|6729.6|5
1749698400000|2025-06-12 03:20:00|6744.1|6729.1|6745.1|6730.1|6745.1|6730.1|6744.1|6729.1|0
1749698700000|2025-06-12 03:25:00|6745.2|6730.2|6747.1|6732.1|6747.6|6732.6|6745.2|6730.2|0
1749699000000|2025-06-12 03:30:00|6746.6|6731.6|6747.1|6732.1|6747.1|6732.1|6746.1|6731.1|0
1749699300000|2025-06-12 03:35:00|6749.1|6734.1|6749.1|6734.1|6749.1|6734.1|6747.1|6732.1|43
1749699600000|2025-06-12 03:40:00|6749|6734|6749.6|6734.6|6750.1|6735.1|6748.1|6733.1|3
1749699900000|2025-06-12 03:45:00|6749.1|6734.1|6750.6|6735.6|6750.6|6735.6|6749.1|6734.1|9
1749700200000|2025-06-12 03:50:00|6750.1|6735.1|6748.6|6733.6|6750.1|6735.1|6748.1|6733.1|1
1749700500000|2025-06-12 03:55:00|6749.1|6734.1|6748.6|6733.6|6749.1|6734.1|6748.6|6733.6|0
1749700800000|2025-06-12 04:00:00|6748.7|6733.7|6750.1|6735.1|6750.1|6735.1|6748.7|6733.7|0
1749701100000|2025-06-12 04:05:00|6750.6|6735.6|6751.6|6736.6|6751.6|6736.6|6749.6|6734.6|0
1749701400000|2025-06-12 04:10:00|6751.1|6736.1|6750.1|6735.1|6751.1|6736.1|6750.1|6735.1|0
1749701700000|2025-06-12 04:15:00|6749.6|6734.6|6750.1|6735.1|6750.1|6735.1|6749.6|6734.6|0
1749702000000|2025-06-12 04:20:00|6750.6|6735.6|6750.6|6735.6|6750.6|6735.6|6748.6|6733.6|26
1749702300000|2025-06-12 04:25:00|6750.2|6735.2|6749.6|6734.6|6750.2|6735.2|6749.6|6734.6|1
1749702600000|2025-06-12 04:30:00|6748.7|6733.7|6747.2|6732.2|6748.7|6733.7|6747.1|6732.1|0
1749702900000|2025-06-12 04:35:00|6747.6|6732.6|6746.6|6731.6|6747.7|6732.7|6746.6|6731.6|2
1749703200000|2025-06-12 04:40:00|6745.7|6730.7|6746.6|6731.6|6746.6|6731.6|6745.7|6730.7|2
1749703500000|2025-06-12 04:45:00|6746.7|6731.7|6748.1|6733.1|6748.1|6733.1|6746.7|6731.7|10
1749703800000|2025-06-12 04:50:00|6747.6|6732.6|6746.1|6731.1|6747.6|6732.6|6746.1|6731.1|0
1749704100000|2025-06-12 04:55:00|6746.2|6731.2|6746.7|6731.7|6749.1|6734.1|6746.2|6731.2|11
1749704400000|2025-06-12 05:00:00|6746.2|6731.2|6745.7|6730.7|6747.2|6732.2|6745.2|6730.2|6
1749704700000|2025-06-12 05:05:00|6745.8|6730.8|6746.7|6731.7|6747.7|6732.7|6745.8|6730.8|2
1749705000000|2025-06-12 05:10:00|6746.2|6731.2|6746.7|6731.7|6747.2|6732.2|6746.2|6731.2|2
1749705300000|2025-06-12 05:15:00|6747.2|6732.2|6746.7|6731.7|6747.2|6732.2|6746.7|6731.7|1
1749705600000|2025-06-12 05:20:00|6746.2|6731.2|6745.2|6730.2|6746.2|6731.2|6744.7|6729.7|14
1749705900000|2025-06-12 05:25:00|6745.3|6730.3|6746.7|6731.7|6747.2|6732.2|6745.2|6730.2|10
1749706200000|2025-06-12 05:30:00|6745.7|6730.7|6743.7|6728.7|6746.2|6731.2|6743.7|6728.7|4
1749706500000|2025-06-12 05:35:00|6743.2|6728.2|6743.2|6728.2|6744.2|6729.2|6743.2|6728.2|1
1749706800000|2025-06-12 05:40:00|6742.7|6727.7|6737.6|6722.6|6742.7|6727.7|6737.1|6722.1|5
1749707100000|2025-06-12 05:45:00|6737.7|6722.7|6738.6|6723.6|6742.6|6727.6|6737.1|6722.1|7
1749707400000|2025-06-12 05:50:00|6738.1|6723.1|6740.1|6725.1|6740.1|6725.1|6738.1|6723.1|0
1749707700000|2025-06-12 05:55:00|6740.2|6725.2|6744.2|6729.2|6744.2|6729.2|6740.2|6725.2|1
1749708000000|2025-06-12 06:00:00|6742.2|6727.2|6742.2|6727.2|6742.2|6727.2|6739.7|6724.7|2
1749708300000|2025-06-12 06:05:00|6741.7|6726.7|6740.7|6725.7|6741.7|6726.7|6739.7|6724.7|2
1749708600000|2025-06-12 06:10:00|6739.7|6724.7|6741.7|6726.7|6742.7|6727.7|6739.7|6724.7|0
1749708900000|2025-06-12 06:15:00|6742.7|6727.7|6741.2|6726.2|6742.7|6727.7|6740.2|6725.2|6
1749709200000|2025-06-12 06:20:00|6740.7|6725.7|6740.2|6725.2|6741.2|6726.2|6739.7|6724.7|3
1749709500000|2025-06-12 06:25:00|6740.3|6725.3|6745.3|6730.3|6745.8|6730.8|6740.2|6725.2|34
1749709800000|2025-06-12 06:30:00|6744.8|6729.8|6748.4|6733.4|6748.4|6733.4|6744.8|6729.8|15
1749710100000|2025-06-12 06:35:00|6746.8|6731.8|6746.8|6731.8|6747.3|6732.3|6745.8|6730.8|3
1749710400000|2025-06-12 06:40:00|6746.3|6731.3|6747.3|6732.3|6747.3|6732.3|6746.3|6731.3|0
1749710700000|2025-06-12 06:45:00|6747.8|6732.8|6748.3|6733.3|6748.8|6733.8|6747.8|6732.8|2
1749711000000|2025-06-12 06:50:00|6749.8|6734.8|6751.3|6736.3|6752.3|6737.3|6749.8|6734.8|10
1749711300000|2025-06-12 06:55:00|6750.4|6735.4|6748.3|6733.3|6750.4|6735.4|6748.3|6733.3|2
1749711600000|2025-06-12 07:00:00|6748.2|6733.2|6746.8|6731.8|6748.2|6733.2|6746.3|6731.3|0
1749711900000|2025-06-12 07:05:00|6746.3|6731.3|6745.3|6730.3|6746.3|6731.3|6745.3|6730.3|4
1749712200000|2025-06-12 07:10:00|6745.8|6730.8|6743.9|6728.9|6745.8|6730.8|6743.8|6728.8|0
1749712500000|2025-06-12 07:15:00|6743.8|6728.8|6742.3|6727.3|6744.8|6729.8|6739.3|6724.3|2
1749712800000|2025-06-12 07:20:00|6741.3|6726.3|6740.4|6725.4|6741.3|6726.3|6740.3|6725.3|5
1749713100000|2025-06-12 07:25:00|6740.3|6725.3|6736.8|6721.8|6740.3|6725.3|6736.8|6721.8|30
1749713400000|2025-06-12 07:30:00|6736.9|6721.9|6732.8|6717.8|6737.8|6722.8|6732.8|6717.8|15
1749713700000|2025-06-12 07:35:00|6732.3|6717.3|6731.5|6716.5|6732.9|6717.9|6730.9|6715.9|54
1749714000000|2025-06-12 07:40:00|6731.9|6716.9|6715.5|6700.5|6731.9|6716.9|6714.5|6699.5|101
1749714300000|2025-06-12 07:45:00|6716|6701|6720.1|6705.1|6721.6|6706.6|6715.5|6700.5|64
1749714600000|2025-06-12 07:50:00|6721.1|6706.1|6719.7|6704.7|6723.1|6708.1|6718.6|6703.6|60
1749714900000|2025-06-12 07:55:00|6720.2|6705.2|6723.6|6708.6|6723.6|6708.6|6720.2|6705.2|20
1749715200000|2025-06-12 08:00:00|6723.1|6708.1|6720.6|6705.6|6724.7|6709.7|6720.2|6705.2|22
1749715500000|2025-06-12 08:05:00|6721.1|6706.1|6723.2|6708.2|6724.2|6709.2|6719.6|6704.6|53
1749715800000|2025-06-12 08:10:00|6722.7|6707.7|6724.2|6709.2|6724.7|6709.7|6722.2|6707.2|61
1749716100000|2025-06-12 08:15:00|6723.7|6708.7|6727.7|6712.7|6729.7|6714.7|6723.7|6708.7|20
1749716400000|2025-06-12 08:20:00|6728.2|6713.2|6727.1|6712.1|6728.2|6713.2|6726.1|6711.1|59
1749716700000|2025-06-12 08:25:00|6728.6|6713.6|6727.2|6712.2|6728.6|6713.6|6726.1|6711.1|15
1749717000000|2025-06-12 08:30:00|6727.7|6712.7|6730.2|6715.2|6730.2|6715.2|6727.7|6712.7|11
1749717300000|2025-06-12 08:35:00|6729.2|6714.2|6729.2|6714.2|6730.6|6715.6|6729.2|6714.2|53
1749717600000|2025-06-12 08:40:00|6730.2|6715.2|6729.1|6714.1|6730.2|6715.2|6727.2|6712.2|11
1749717900000|2025-06-12 08:45:00|6729.6|6714.6|6733.1|6718.1|6733.1|6718.1|6729.1|6714.1|10
1749718200000|2025-06-12 08:50:00|6732.7|6717.7|6732.7|6717.7|6733.2|6718.2|6731.7|6716.7|27
1749718500000|2025-06-12 08:55:00|6733.1|6718.1|6733.7|6718.7|6735.2|6720.2|6733.1|6718.1|19
1749718800000|2025-06-12 09:00:00|6733.6|6718.6|6734.6|6719.6|6734.6|6719.6|6731.2|6716.2|13
1749719100000|2025-06-12 09:05:00|6734.2|6719.2|6735.2|6720.2|6736.7|6721.7|6733.6|6718.6|13
1749719400000|2025-06-12 09:10:00|6735.1|6720.1|6734.2|6719.2|6735.7|6720.7|6734.2|6719.2|8
1749719700000|2025-06-12 09:15:00|6734.7|6719.7|6739.7|6724.7|6740.7|6725.7|6734.7|6719.7|30
1749720000000|2025-06-12 09:20:00|6740.2|6725.2|6739.2|6724.2|6742.2|6727.2|6739.2|6724.2|13
1749720300000|2025-06-12 09:25:00|6739.3|6724.3|6736.2|6721.2|6739.6|6724.6|6736.2|6721.2|11
1749720600000|2025-06-12 09:30:00|6735.7|6720.7|6736.7|6721.7|6739.7|6724.7|6734.7|6719.7|48
1749720900000|2025-06-12 09:35:00|6736.8|6721.8|6734.8|6719.8|6738.2|6723.2|6734.2|6719.2|22
1749721200000|2025-06-12 09:40:00|6734.7|6719.7|6733.3|6718.3|6734.7|6719.7|6733.3|6718.3|45
1749721500000|2025-06-12 09:45:00|6734.3|6719.3|6733.8|6718.8|6734.3|6719.3|6733.3|6718.3|24
1749721800000|2025-06-12 09:50:00|6733.3|6718.3|6734.8|6719.8|6735.3|6720.3|6733.3|6718.3|10
1749722100000|2025-06-12 09:55:00|6735.3|6720.3|6734.8|6719.8|6735.8|6720.8|6734.3|6719.3|4
1749722400000|2025-06-12 10:00:00|6734.3|6719.3|6733.8|6718.8|6734.8|6719.8|6733.3|6718.3|38
1749722700000|2025-06-12 10:05:00|6734.3|6719.3|6734.3|6719.3|6734.8|6719.8|6733.3|6718.3|3
1749723000000|2025-06-12 10:10:00|6734.9|6719.9|6733.8|6718.8|6735.8|6720.8|6733.3|6718.3|12
1749723300000|2025-06-12 10:15:00|6733.3|6718.3|6735.8|6720.8|6737.8|6722.8|6733.3|6718.3|55
1749723600000|2025-06-12 10:20:00|6735.3|6720.3|6733.4|6718.4|6735.8|6720.8|6733.4|6718.4|18
1749723900000|2025-06-12 10:25:00|||||||||4
1749724200000|2025-06-12 10:30:00|6734.4|6719.4|6730.3|6715.3|6734.4|6719.4|6727.3|6712.3|108
1749724500000|2025-06-12 10:35:00|6729.8|6714.8|6728.8|6713.8|6729.8|6714.8|6727.8|6712.8|5
1749724800000|2025-06-12 10:40:00|6728.3|6713.3|6730.3|6715.3|6730.8|6715.8|6727.3|6712.3|8
1749725100000|2025-06-12 10:45:00|6730.8|6715.8|6731.8|6716.8|6733.8|6718.8|6730.3|6715.3|156
1749725400000|2025-06-12 10:50:00|6731.3|6716.3|6732.8|6717.8|6734.8|6719.8|6730.8|6715.8|242
1749725700000|2025-06-12 10:55:00|6733.3|6718.3|6729.6|6714.6|6734.2|6719.2|6729.2|6714.2|100
1749726000000|2025-06-12 11:00:00|6729.1|6714.1|6732.6|6717.6|6733.5|6718.5|6729.1|6714.1|52
1749726300000|2025-06-12 11:05:00|6732.1|6717.1|6732|6717|6733.1|6718.1|6731|6716|18
1749726600000|2025-06-12 11:10:00|6731.5|6716.5|6729.5|6714.5|6732|6717|6729.5|6714.5|17
1749726900000|2025-06-12 11:15:00|6729|6714|6728.1|6713.1|6730.5|6715.5|6725.6|6710.6|43
1749727200000|2025-06-12 11:20:00|6729.1|6714.1|6730.7|6715.7|6731.7|6716.7|6729.1|6714.1|78
1749727500000|2025-06-12 11:25:00|6730.3|6715.3|6724.5|6709.5|6731.6|6716.6|6724.5|6709.5|208
1749727800000|2025-06-12 11:30:00|6724.9|6709.9|6722.1|6707.1|6724.9|6709.9|6722.1|6707.1|69
1749728100000|2025-06-12 11:35:00|6722.6|6707.6|6721.6|6706.6|6723.1|6708.1|6719.1|6704.1|98
1749728400000|2025-06-12 11:40:00|6721.1|6706.1|6719.7|6704.7|6722.1|6707.1|6718.7|6703.7|68
1749728700000|2025-06-12 11:45:00|6720.1|6705.1|6717.7|6702.7|6720.1|6705.1|6716.7|6701.7|47
1749729000000|2025-06-12 11:50:00|6716.7|6701.7|6719.2|6704.2|6720.2|6705.2|6716.7|6701.7|55
1749729300000|2025-06-12 11:55:00|6718.7|6703.7|6719.2|6704.2|6724.2|6709.2|6718.1|6703.1|105
1749729600000|2025-06-12 12:00:00|6720.7|6705.7|6732.7|6717.7|6733.2|6718.2|6720.7|6705.7|117
1749729900000|2025-06-12 12:05:00|6734.6|6719.6|6731.8|6716.8|6734.6|6719.6|6727.3|6712.3|62
1749730200000|2025-06-12 12:10:00|6732.3|6717.3|6732.4|6717.4|6735.4|6720.4|6731.3|6716.3|65
1749730500000|2025-06-12 12:15:00|6731.9|6716.9|6736.9|6721.9|6736.9|6721.9|6731.9|6716.9|75
1749730800000|2025-06-12 12:20:00|6736.4|6721.4|6739|6724|6739|6724|6735.4|6720.4|72
1749731100000|2025-06-12 12:25:00|6737.9|6722.9|6740.4|6725.4|6744.4|6729.4|6737.9|6722.9|82
1749731400000|2025-06-12 12:30:00|6740.2|6725.2|6750.9|6735.9|6750.9|6735.9|6737.4|6722.4|175
1749731700000|2025-06-12 12:35:00|6751.9|6736.9|6750.8|6735.8|6754.8|6739.8|6744.9|6729.9|61
1749732000000|2025-06-12 12:40:00|6750.9|6735.9|6746.4|6731.4|6755.3|6740.3|6746.4|6731.4|49
1749732300000|2025-06-12 12:45:00|6745.9|6730.9|6747.4|6732.4|6747.9|6732.9|6742.9|6727.9|45
1749732600000|2025-06-12 12:50:00|6747.3|6732.3|6743.2|6728.2|6747.9|6732.9|6740.5|6725.5|259
1749732900000|2025-06-12 12:55:00|6743.7|6728.7|6738.6|6723.6|6745.7|6730.7|6737.6|6722.6|81
1749733200000|2025-06-12 13:00:00|6738.1|6723.1|6735.2|6720.2|6738.1|6723.1|6730.1|6715.1|363
1749733500000|2025-06-12 13:05:00|6733.1|6718.1|6732.2|6717.2|6733.1|6718.1|6729.2|6714.2|56
1749733800000|2025-06-12 13:10:00|6731.7|6716.7|6728.7|6713.7|6732.7|6717.7|6726.2|6711.2|80
1749734100000|2025-06-12 13:15:00|6727.7|6712.7|6728.3|6713.3|6731.7|6716.7|6724.2|6709.2|85
1749734400000|2025-06-12 13:20:00|6727.9|6712.9|6726.8|6711.8|6728.3|6713.3|6722.4|6707.4|127
1749734700000|2025-06-12 13:25:00|6725.3|6710.3|6722.5|6707.5|6725.3|6710.3|6721.4|6706.4|96
1749735000000|2025-06-12 13:30:00|6723.4|6708.4|6720.6|6705.6|6725.5|6710.5|6719.7|6704.7|226
1749735300000|2025-06-12 13:35:00|6720.7|6705.7|6725.2|6710.2|6726.5|6711.5|6720.1|6705.1|265
1749735600000|2025-06-12 13:40:00|6723.6|6708.6|6719.6|6704.6|6724.2|6709.2|6719.6|6704.6|305
1749735900000|2025-06-12 13:45:00|6720.5|6705.5|6709.1|6694.1|6721.5|6706.5|6708.6|6693.6|284
1749736200000|2025-06-12 13:50:00|6710.1|6695.1|6713.3|6698.3|6714.9|6699.9|6710.1|6695.1|279
1749736500000|2025-06-12 13:55:00|6713.7|6698.7|6713.2|6698.2|6714.7|6699.7|6711.7|6696.7|210
1749736800000|2025-06-12 14:00:00|6712.2|6697.2|6724.8|6709.8|6728.5|6713.5|6712.2|6697.2|283
1749737100000|2025-06-12 14:05:00|6723.8|6708.8|6720.9|6705.9|6723.8|6708.8|6717.3|6702.3|89
1749737400000|2025-06-12 14:10:00|6720.4|6705.4|6718.9|6703.9|6721.4|6706.4|6716.4|6701.4|83
1749737700000|2025-06-12 14:15:00|6719|6704|6710.4|6695.4|6721|6706|6710.4|6695.4|139
1749738000000|2025-06-12 14:20:00|6709.9|6694.9|6711.2|6696.2|6713.3|6698.3|6709.3|6694.3|240
1749738300000|2025-06-12 14:25:00|6710.7|6695.7|6710.8|6695.8|6712.9|6697.9|6710.3|6695.3|406
1749738600000|2025-06-12 14:30:00|6710.3|6695.3|6710.3|6695.3|6712.3|6697.3|6704.4|6689.4|553
1749738900000|2025-06-12 14:35:00|6710.8|6695.8|6707.7|6692.7|6713.8|6698.8|6703.2|6688.2|348
1749739200000|2025-06-12 14:40:00|6707.8|6692.8|6702|6687|6708.7|6693.7|6701|6686|735
1749739500000|2025-06-12 14:45:00|6701.5|6686.5|6697.3|6682.3|6701.6|6686.6|6697.1|6682.1|186
1749739800000|2025-06-12 14:50:00|6697.2|6682.2|6698.6|6683.6|6701.2|6686.2|6697.2|6682.2|356
1749740100000|2025-06-12 14:55:00|6698.2|6683.2|6702.8|6687.8|6704.2|6689.2|6697.6|6682.6|181
1749740400000|2025-06-12 15:00:00|6703.4|6688.4|6694.9|6679.9|6705.8|6690.8|6694|6679|331
1749740700000|2025-06-12 15:05:00|6694.5|6679.5|6697.6|6682.6|6698.6|6683.6|6694.5|6679.5|185
1749741000000|2025-06-12 15:10:00|6698|6683|6697|6682|6700.7|6685.7|6696.5|6681.5|190
1749741300000|2025-06-12 15:15:00|6697.5|6682.5|6717.3|6702.3|6717.3|6702.3|6697.5|6682.5|225
1749741600000|2025-06-12 15:20:00|6717.8|6702.8|6716.6|6701.6|6718.9|6703.9|6713.8|6698.8|186
1749741900000|2025-06-12 15:25:00|6716.1|6701.1|6710.7|6695.7|6718.7|6703.7|6710.1|6695.1|83
1749742200000|2025-06-12 15:30:00|6711.1|6696.1|6705.8|6690.8|6711.9|6696.9|6705.8|6690.8|121
1749742500000|2025-06-12 15:35:00|6706.3|6691.3|6705.3|6690.3|6707.3|6692.3|6702.8|6687.8|120
1749742800000|2025-06-12 15:40:00|6704.8|6689.8|6705.3|6690.3|6706.8|6691.8|6702.3|6687.3|330
1749743100000|2025-06-12 15:45:00|6704.8|6689.8|6706.7|6691.7|6707.3|6692.3|6701.8|6686.8|261
1749743400000|2025-06-12 15:50:00|6706.2|6691.2|6708.7|6693.7|6709.7|6694.7|6704.7|6689.7|121
1749743700000|2025-06-12 15:55:00|6709.2|6694.2|6712.9|6697.9|6718.3|6703.3|6708.7|6693.7|282
1749744000000|2025-06-12 16:00:00|6712.4|6697.4|6724.9|6709.9|6749.5|6730.8|6711.9|6689.6|650
1749744300000|2025-06-12 16:05:00|6724.5|6709.5|6742|6727|6746.9|6731.9|6724|6709|248
1749744600000|2025-06-12 16:10:00|6741|6726|6755|6740|6756.5|6741.5|6740|6725|141
1749744900000|2025-06-12 16:15:00|6755.5|6740.5|6748|6733|6755.5|6740.5|6744.8|6729.8|198
1749745200000|2025-06-12 16:20:00|6747.5|6732.5|6741.5|6726.5|6747.9|6732.9|6741.5|6726.5|93
1749745500000|2025-06-12 16:25:00|6741|6726|6743|6728|6743|6728|6736|6721|172
1749745800000|2025-06-12 16:30:00|6743.5|6728.5|6743.6|6728.6|6746.1|6731.1|6741.6|6726.6|78
1749746100000|2025-06-12 16:35:00|6743.7|6728.7|6739|6724|6746.1|6731.1|6737.5|6722.5|181
1749746400000|2025-06-12 16:40:00|6738.9|6723.9|6745.5|6730.5|6745.5|6730.5|6738.5|6723.5|116
1749746700000|2025-06-12 16:45:00|6746|6731|6740|6725|6746.5|6731.5|6738|6723|158
1749747000000|2025-06-12 16:50:00|6739.5|6724.5|6738.1|6723.1|6740.5|6725.5|6737|6722|270
1749747300000|2025-06-12 16:55:00|6737.5|6722.5|6740.6|6725.6|6743|6728|6736.5|6721.5|110
1749747600000|2025-06-12 17:00:00|6741.1|6726.1|6745|6730|6745|6730|6740.1|6725.1|71
1749747900000|2025-06-12 17:05:00|6745.4|6730.4|6746.4|6731.4|6752.4|6737.4|6743.9|6728.9|319
1749748200000|2025-06-12 17:10:00|6745.9|6730.9|6750.8|6735.8|6751.9|6736.9|6745.9|6730.9|333
1749748500000|2025-06-12 17:15:00|6751.3|6736.3|6751.8|6736.8|6753.3|6738.3|6750.8|6735.8|69
1749748800000|2025-06-12 17:20:00|6753.3|6738.3|6751.2|6736.2|6753.3|6738.3|6750.7|6735.7|156
1749749100000|2025-06-12 17:25:00|6750.2|6735.2|6748.1|6733.1|6751.2|6736.2|6748.1|6733.1|264
1749749400000|2025-06-12 17:30:00|6746.7|6731.7|6745.8|6730.8|6746.7|6731.7|6742.6|6727.6|209
1749749700000|2025-06-12 17:35:00|6746.2|6731.2|6745.3|6730.3|6746.2|6731.2|6741.8|6726.8|136
1749750000000|2025-06-12 17:40:00|6744.3|6729.3|6744.3|6729.3|6745.8|6730.8|6742.3|6727.3|245
1749750300000|2025-06-12 17:45:00|6742.9|6727.9|6737.7|6722.7|6743.3|6728.3|6737.2|6722.2|123
1749750600000|2025-06-12 17:50:00|6738.2|6723.2|6742.7|6727.7|6744.7|6729.7|6737.7|6722.7|112
1749750900000|2025-06-12 17:55:00|6742.2|6727.2|6746.1|6731.1|6746.1|6731.1|6741.2|6726.2|251
1749751200000|2025-06-12 18:00:00|6746|6731|6747.7|6732.7|6748.8|6733.8|6744.2|6729.2|342
1749751500000|2025-06-12 18:05:00|6747.3|6732.3|6739.9|6724.9|6748.8|6733.8|6737.3|6722.3|426
1749751800000|2025-06-12 18:10:00|6739.4|6724.4|6740|6725|6745.4|6730.4|6737.5|6722.5|1787
1749752100000|2025-06-12 18:15:00|6739.6|6724.6|6744.5|6729.5|6747.7|6732.7|6738.1|6723.1|371
1749752400000|2025-06-12 18:20:00|6743.6|6728.6|6743.6|6728.6|6743.6|6728.6|6743.6|6728.6|0
1749776400000|2025-06-13 01:00:00|6740.6|6725.6|6735.1|6720.1|6750.7|6735.7|6733.2|6718.2|136
1749776700000|2025-06-13 01:05:00|6735.6|6720.6|6743.5|6728.5|6744.4|6729.4|6735.6|6720.6|18
1749777000000|2025-06-13 01:10:00|6742.1|6727.1|6744.1|6729.1|6748.4|6733.4|6742.1|6727.1|23
1749777300000|2025-06-13 01:15:00|6743.6|6728.6|6738.7|6723.7|6746.1|6731.1|6737.7|6722.7|2
1749777600000|2025-06-13 01:20:00|6739.7|6724.7|6741.7|6726.7|6743.7|6728.7|6738.7|6723.7|1
1749777900000|2025-06-13 01:25:00|6742.2|6727.2|6735.7|6720.7|6742.7|6727.7|6735.7|6720.7|4
1749778200000|2025-06-13 01:30:00|6735.8|6720.8|6737.2|6722.2|6737.2|6722.2|6734.5|6719.5|9
1749778500000|2025-06-13 01:35:00|6737.1|6722.1|6740.7|6725.7|6741.7|6726.7|6734.2|6719.2|2
1749778800000|2025-06-13 01:40:00|6739.7|6724.7|6743.7|6728.7|6743.7|6728.7|6738.7|6723.7|1
1749779100000|2025-06-13 01:45:00|6745.7|6730.7|6751.7|6736.7|6752.1|6737.1|6744.2|6729.2|13
1749779400000|2025-06-13 01:50:00|6751.6|6736.6|6754.1|6739.1|6755|6740|6751.2|6736.2|18
1749779700000|2025-06-13 01:55:00|6755|6740|6757.6|6742.6|6758.6|6743.6|6755|6740|8
1749780000000|2025-06-13 02:00:00|6757.7|6742.7|6750.2|6735.2|6757.7|6742.7|6750.2|6735.2|11
1749780300000|2025-06-13 02:05:00|6750.6|6735.6|6751.6|6736.6|6751.6|6736.6|6750.2|6735.2|7
1749780600000|2025-06-13 02:10:00|6752.2|6737.2|6754.2|6739.2|6754.2|6739.2|6752.2|6737.2|1
1749780900000|2025-06-13 02:15:00|6754.3|6739.3|6752.7|6737.7|6755.2|6740.2|6751.7|6736.7|2
1749781200000|2025-06-13 02:20:00|6753.2|6738.2|6755.2|6740.2|6755.2|6740.2|6753.2|6738.2|0
1749781500000|2025-06-13 02:25:00|6754.7|6739.7|6752.2|6737.2|6754.7|6739.7|6747.8|6732.8|5
1749781800000|2025-06-13 02:30:00|6752.7|6737.7|6750.7|6735.7|6754.7|6739.7|6750.7|6735.7|0
1749782100000|2025-06-13 02:35:00|6750.2|6735.2|6751.7|6736.7|6754.7|6739.7|6748.7|6733.7|2
1749782400000|2025-06-13 02:40:00|6752.2|6737.2|6750.3|6735.3|6752.7|6737.7|6747.8|6732.8|3
1749782700000|2025-06-13 02:45:00|6750.8|6735.8|6750.3|6735.3|6750.8|6735.8|6747.8|6732.8|1
1749783000000|2025-06-13 02:50:00|6750.8|6735.8|6751.2|6736.2|6751.7|6736.7|6747.7|6732.7|54
1749783300000|2025-06-13 02:55:00|6751.7|6736.7|6750.6|6735.6|6751.7|6736.7|6748.7|6733.7|13
1749783600000|2025-06-13 03:00:00|6751.1|6736.1|6751.7|6736.7|6752.2|6737.2|6750.2|6735.2|10
1749783900000|2025-06-13 03:05:00|6751.6|6736.6|6748.7|6733.7|6751.7|6736.7|6748.2|6733.2|0
1749784200000|2025-06-13 03:10:00|6748.6|6733.6|6748.7|6733.7|6750.2|6735.2|6747.2|6732.2|0
1749784500000|2025-06-13 03:15:00|6749.2|6734.2|6744.2|6729.2|6749.6|6734.6|6743.2|6728.2|0
1749784800000|2025-06-13 03:20:00|6744.7|6729.7|6744.7|6729.7|6745.2|6730.2|6742.2|6727.2|0
1749785100000|2025-06-13 03:25:00|6745.2|6730.2|6745.7|6730.7|6746.7|6731.7|6745.2|6730.2|0
1749785400000|2025-06-13 03:30:00|6746.2|6731.2|6747.7|6732.7|6748.2|6733.2|6745.7|6730.7|22
1749785700000|2025-06-13 03:35:00|6748.2|6733.2|6748.2|6733.2|6748.2|6733.2|6746.1|6731.1|0
1749786000000|2025-06-13 03:40:00|6749.7|6734.7|6750.2|6735.2|6750.2|6735.2|6749.2|6734.2|0
1749786300000|2025-06-13 03:45:00|6750.7|6735.7|6753.3|6738.3|6753.3|6738.3|6750.7|6735.7|42
1749786600000|2025-06-13 03:50:00|6753.2|6738.2|6755.2|6740.2|6755.2|6740.2|6752.7|6737.7|2
1749786900000|2025-06-13 03:55:00|6754.2|6739.2|6754.7|6739.7|6755.7|6740.7|6753.2|6738.2|0
1749787200000|2025-06-13 04:00:00|6753.2|6738.2|6751.7|6736.7|6753.7|6738.7|6751.7|6736.7|0
1749787500000|2025-06-13 04:05:00|6752.2|6737.2|6751.7|6736.7|6752.2|6737.2|6751.7|6736.7|0
1749787800000|2025-06-13 04:10:00|6751.2|6736.2|6751.3|6736.3|6751.3|6736.3|6750.2|6735.2|1
1749788100000|2025-06-13 04:15:00|6752.3|6737.3|6751.4|6736.4|6753.2|6738.2|6751.3|6736.3|8
1749788400000|2025-06-13 04:20:00|6752.3|6737.3|6753.3|6738.3|6753.3|6738.3|6752.3|6737.3|0
1749788700000|2025-06-13 04:25:00|6751.9|6736.9|6751.4|6736.4|6751.9|6736.9|6750.9|6735.9|0
1749789000000|2025-06-13 04:30:00|6751.9|6736.9|6752.8|6737.8|6752.8|6737.8|6751.4|6736.4|2
1749789300000|2025-06-13 04:35:00|6752.3|6737.3|6751.3|6736.3|6752.3|6737.3|6751.3|6736.3|1
1749789600000|2025-06-13 04:40:00|6751.8|6736.8|6750.8|6735.8|6753.3|6738.3|6750.8|6735.8|1
1749789900000|2025-06-13 04:45:00|6751.3|6736.3|6751.8|6736.8|6752.3|6737.3|6750.9|6735.9|0
1749790200000|2025-06-13 04:50:00|6751.9|6736.9|6752.8|6737.8|6752.8|6737.8|6751.9|6736.9|0
1749790500000|2025-06-13 04:55:00|6752.7|6737.7|6751.8|6736.8|6753.4|6738.4|6750.8|6735.8|0
1749790800000|2025-06-13 05:00:00|6751.3|6736.3|6751.8|6736.8|6751.8|6736.8|6748.8|6733.8|0
1749791100000|2025-06-13 05:05:00|6751.3|6736.3|6756.8|6741.8|6756.8|6741.8|6751.3|6736.3|0
1749791400000|2025-06-13 05:10:00|6756.4|6741.4|6754.9|6739.9|6756.4|6741.4|6754.9|6739.9|1
1749791700000|2025-06-13 05:15:00|6754.4|6739.4|6754.4|6739.4|6754.9|6739.9|6754.4|6739.4|0
1749792000000|2025-06-13 05:20:00|6754.9|6739.9|6755.4|6740.4|6755.4|6740.4|6753.4|6738.4|0
1749792300000|2025-06-13 05:25:00|6754.4|6739.4|6755.3|6740.3|6755.3|6740.3|6753.3|6738.3|31
1749792600000|2025-06-13 05:30:00|6753.3|6738.3|6752.3|6737.3|6753.8|6738.8|6751.4|6736.4|0
1749792900000|2025-06-13 05:35:00|6752.8|6737.8|6751.3|6736.3|6752.8|6737.8|6751.3|6736.3|1
1749793200000|2025-06-13 05:40:00|6751.2|6736.2|6748.8|6733.8|6751.8|6736.8|6745.8|6730.8|38
1749793500000|2025-06-13 05:45:00|6749.3|6734.3|6749.3|6734.3|6749.8|6734.8|6746.8|6731.8|2
1749793800000|2025-06-13 05:50:00|6749.8|6734.8|6753.9|6738.9|6753.9|6738.9|6749.8|6734.8|22
1749794100000|2025-06-13 05:55:00|6754.4|6739.4|6753.9|6738.9|6754.4|6739.4|6753.9|6738.9|0
1749794400000|2025-06-13 06:00:00|6753.8|6738.8|6755.2|6740.2|6757.3|6742.3|6753.8|6738.8|21
1749794700000|2025-06-13 06:05:00|6755.7|6740.7|6760.8|6745.8|6762.2|6747.2|6753.8|6738.8|56
1749795000000|2025-06-13 06:10:00|6761.7|6746.7|6761.3|6746.3|6762.2|6747.2|6759.3|6744.3|2
1749795300000|2025-06-13 06:15:00|6760.8|6745.8|6758.4|6743.4|6760.8|6745.8|6756.9|6741.9|6
1749795600000|2025-06-13 06:20:00|6757.4|6742.4|6758.8|6743.8|6760.2|6745.2|6755.8|6740.8|4
1749795900000|2025-06-13 06:25:00|6757.8|6742.8|6757.8|6742.8|6758.3|6743.3|6756.3|6741.3|0
1749796200000|2025-06-13 06:30:00|6757.3|6742.3|6757.3|6742.3|6757.8|6742.8|6755.8|6740.8|1
1749796500000|2025-06-13 06:35:00|6756.8|6741.8|6752.4|6737.4|6756.8|6741.8|6750.9|6735.9|20
1749796800000|2025-06-13 06:40:00|6751.4|6736.4|6745.9|6730.9|6751.4|6736.4|6745.3|6730.3|2
1749797100000|2025-06-13 06:45:00|6745.8|6730.8|6743.4|6728.4|6746.4|6731.4|6741.5|6726.5|9
1749797400000|2025-06-13 06:50:00|6742.4|6727.4|6743.9|6728.9|6744.4|6729.4|6741.9|6726.9|0
1749797700000|2025-06-13 06:55:00|6744.4|6729.4|6746.1|6731.1|6747.1|6732.1|6744.4|6729.4|25
1749798000000|2025-06-13 07:00:00|6746.6|6731.6|6746.5|6731.5|6748.1|6733.1|6744|6729|4
1749798300000|2025-06-13 07:05:00|6746.4|6731.4|6744|6729|6746.5|6731.5|6743|6728|3
1749798600000|2025-06-13 07:10:00|6745.5|6730.5|6749.5|6734.5|6750.9|6735.9|6745.4|6730.4|2
1749798900000|2025-06-13 07:15:00|6748.5|6733.5|6746.9|6731.9|6749|6734|6746.9|6731.9|0
1749799200000|2025-06-13 07:20:00|6745.4|6730.4|6748.9|6733.9|6749.4|6734.4|6744.4|6729.4|98
1749799500000|2025-06-13 07:25:00|6749.9|6734.9|6748.9|6733.9|6750.9|6735.9|6747.4|6732.4|3
1749799800000|2025-06-13 07:30:00|6749.4|6734.4|6756|6741|6757|6742|6749.4|6734.4|41
1749800100000|2025-06-13 07:35:00|6757.9|6742.9|6760.4|6745.4|6763.8|6748.8|6757.9|6742.9|9
1749800400000|2025-06-13 07:40:00|6760.3|6745.3|6761.8|6746.8|6762.3|6747.3|6759.4|6744.4|1
1749800700000|2025-06-13 07:45:00|6762.3|6747.3|6758.3|6743.3|6762.3|6747.3|6757.7|6742.7|45
1749801000000|2025-06-13 07:50:00|6756.9|6741.9|6759.8|6744.8|6761.8|6746.8|6756.9|6741.9|5
1749801300000|2025-06-13 07:55:00|6759.3|6744.3|6758|6743|6759.9|6744.9|6758|6743|9
1749801600000|2025-06-13 08:00:00|6758.5|6743.5|6757|6742|6761.8|6746.8|6757|6742|9
1749801900000|2025-06-13 08:05:00|6756.9|6741.9|6755.5|6740.5|6756.9|6741.9|6754|6739|3
1749802200000|2025-06-13 08:10:00|6756|6741|6755|6740|6756.4|6741.4|6752.1|6737.1|1
1749802500000|2025-06-13 08:15:00|6754.5|6739.5|6754|6739|6757|6742|6754|6739|4
1749802800000|2025-06-13 08:20:00|6754.5|6739.5|6756.9|6741.9|6756.9|6741.9|6754.5|6739.5|11
1749803100000|2025-06-13 08:25:00|6756.5|6741.5|6758.8|6743.8|6760.8|6745.8|6756|6741|3
1749803400000|2025-06-13 08:30:00|6758.3|6743.3|6759.8|6744.8|6760.3|6745.3|6757.8|6742.8|11
1749803700000|2025-06-13 08:35:00|6759.9|6744.9|6757.9|6742.9|6761.3|6746.3|6757.9|6742.9|25
1749804000000|2025-06-13 08:40:00|6758.8|6743.8|6757.8|6742.8|6759.9|6744.9|6757.8|6742.8|10
1749804300000|2025-06-13 08:45:00|6758.8|6743.8|6758.8|6743.8|6759.8|6744.8|6757.8|6742.8|7
1749804600000|2025-06-13 08:50:00|6759.3|6744.3|6761.3|6746.3|6761.8|6746.8|6759.3|6744.3|14
1749804900000|2025-06-13 08:55:00|6759.8|6744.8|6760.4|6745.4|6762.3|6747.3|6759.8|6744.8|22
1749805200000|2025-06-13 09:00:00|6760.9|6745.9|6760.9|6745.9|6762.3|6747.3|6759.9|6744.9|37
1749805500000|2025-06-13 09:05:00|6760.8|6745.8|6762.7|6747.7|6763.3|6748.3|6760.8|6745.8|56
1749805800000|2025-06-13 09:10:00|6762.2|6747.2|6763.2|6748.2|6764.2|6749.2|6761.2|6746.2|50
1749806100000|2025-06-13 09:15:00|6763.7|6748.7|6770.1|6755.1|6770.1|6755.1|6763.2|6748.2|24
1749806400000|2025-06-13 09:20:00|6769.6|6754.6|6770.6|6755.6|6771.1|6756.1|6769.6|6754.6|28
1749806700000|2025-06-13 09:25:00|6770.1|6755.1|6769.1|6754.1|6770.6|6755.6|6768.6|6753.6|24
1749807000000|2025-06-13 09:30:00|6769.6|6754.6|6769.7|6754.7|6770.2|6755.2|6768.7|6753.7|9
1749807300000|2025-06-13 09:35:00|6770.2|6755.2|6770.2|6755.2|6770.2|6755.2|6768.7|6753.7|3
1749807600000|2025-06-13 09:40:00|6768.6|6753.6|6768.7|6753.7|6768.7|6753.7|6766.7|6751.7|2
1749807900000|2025-06-13 09:45:00|6767.2|6752.2|6767.7|6752.7|6768.7|6753.7|6766.2|6751.2|4
1749808200000|2025-06-13 09:50:00|6767.2|6752.2|6768.8|6753.8|6768.8|6753.8|6766.7|6751.7|11
1749808500000|2025-06-13 09:55:00|6769.3|6754.3|6771.7|6756.7|6771.7|6756.7|6768.5|6753.5|74
1749808800000|2025-06-13 10:00:00|6772.2|6757.2|6771.6|6756.6|6773.6|6758.6|6770.2|6755.2|34
1749809100000|2025-06-13 10:05:00|6771.1|6756.1|6770.2|6755.2|6771.1|6756.1|6768.2|6753.2|41
1749809400000|2025-06-13 10:10:00|6770.1|6755.1|6770.6|6755.6|6771.1|6756.1|6768.1|6753.1|5
1749809700000|2025-06-13 10:15:00|6770.7|6755.7|6770.7|6755.7|6770.7|6755.7|6768.2|6753.2|20
1749810000000|2025-06-13 10:20:00|6770.6|6755.6|6770.7|6755.7|6771.1|6756.1|6768.6|6753.6|13
1749810300000|2025-06-13 10:25:00|6770.6|6755.6|6772.6|6757.6|6772.6|6757.6|6768.7|6753.7|8
1749810600000|2025-06-13 10:30:00|6772.1|6757.1|6772.1|6757.1|6772.6|6757.6|6771.1|6756.1|14
1749810900000|2025-06-13 10:35:00|6771.1|6756.1|6771.6|6756.6|6772.1|6757.1|6768.7|6753.7|46
1749811200000|2025-06-13 10:40:00|6771.1|6756.1|6772.4|6757.4|6772.4|6757.4|6770.1|6755.1|93
1749811500000|2025-06-13 10:45:00|6771.9|6756.9|6771.5|6756.5|6773|6758|6770.5|6755.5|7
1749811800000|2025-06-13 10:50:00|6771|6756|6771.1|6756.1|6773.6|6758.6|6769.5|6754.5|60
1749812100000|2025-06-13 10:55:00|6771.6|6756.6|6773|6758|6773|6758|6771.1|6756.1|8
1749812400000|2025-06-13 11:00:00|6773.1|6758.1|6771.5|6756.5|6773.5|6758.5|6770.5|6755.5|9
1749812700000|2025-06-13 11:05:00|6772|6757|6774.5|6759.5|6774.5|6759.5|6771.5|6756.5|2
1749813000000|2025-06-13 11:10:00|6774|6759|6772.6|6757.6|6774|6759|6770.5|6755.5|11
1749813300000|2025-06-13 11:15:00|6772.5|6757.5|6770.6|6755.6|6773.5|6758.5|6770|6755|23
1749813600000|2025-06-13 11:20:00|6771.1|6756.1|6770.3|6755.3|6771.1|6756.1|6767.8|6752.8|54
1749813900000|2025-06-13 11:25:00|6770.2|6755.2|6768.3|6753.3|6770.2|6755.2|6766.8|6751.8|22
1749814200000|2025-06-13 11:30:00|6768.2|6753.2|6762|6747|6768.3|6753.3|6761.9|6746.9|39
1749814500000|2025-06-13 11:35:00|6762.4|6747.4|6762.4|6747.4|6765.4|6750.4|6762.4|6747.4|26
1749814800000|2025-06-13 11:40:00|6762|6747|6764|6749|6764|6749|6761.9|6746.9|5
1749815100000|2025-06-13 11:45:00|6762.5|6747.5|6762.4|6747.4|6764.4|6749.4|6762.4|6747.4|31
1749815400000|2025-06-13 11:50:00|6763.4|6748.4|6762|6747|6763.4|6748.4|6761.9|6746.9|12
1749815700000|2025-06-13 11:55:00|6762.9|6747.9|6762.5|6747.5|6764.5|6749.5|6761.9|6746.9|7
1749816000000|2025-06-13 12:00:00|6763|6748|6762.5|6747.5|6768.2|6753.2|6762|6747|110
1749816300000|2025-06-13 12:05:00|6763|6748|6757.5|6742.5|6765.5|6750.5|6757|6742|130
1749816600000|2025-06-13 12:10:00|6757|6742|6754.1|6739.1|6758.1|6743.1|6751.1|6736.1|78
1749816900000|2025-06-13 12:15:00|6755.1|6740.1|6750.6|6735.6|6756.6|6741.6|6750.6|6735.6|36
1749817200000|2025-06-13 12:20:00|6751.1|6736.1|6746.2|6731.2|6752.6|6737.6|6745.7|6730.7|25
1749817500000|2025-06-13 12:25:00|6747.2|6732.2|6748.4|6733.4|6749.2|6734.2|6745.2|6730.2|128
1749817800000|2025-06-13 12:30:00|6747.9|6732.9|6749.4|6734.4|6751.4|6736.4|6746.9|6731.9|27
1749818100000|2025-06-13 12:35:00|6749.9|6734.9|6750.2|6735.2|6757.9|6742.9|6748.9|6733.9|39
1749818400000|2025-06-13 12:40:00|6749.7|6734.7|6743.8|6728.8|6750.6|6735.6|6743.7|6728.7|50
1749818700000|2025-06-13 12:45:00|6741.3|6726.3|6738.1|6723.1|6741.3|6726.3|6732.9|6717.9|128
1749819000000|2025-06-13 12:50:00|6737.6|6722.6|6738.1|6723.1|6739.3|6724.3|6735.7|6720.7|148
1749819300000|2025-06-13 12:55:00|6738.6|6723.6|6735.5|6720.5|6739.1|6724.1|6735|6720|23
1749819600000|2025-06-13 13:00:00|6736.5|6721.5|6732.5|6717.5|6737.5|6722.5|6731|6716|51
1749819900000|2025-06-13 13:05:00|6732|6717|6731.5|6716.5|6735.5|6720.5|6731|6716|147
1749820200000|2025-06-13 13:10:00|6731|6716|6734.4|6719.4|6737.4|6722.4|6730.5|6715.5|127
1749820500000|2025-06-13 13:15:00|6734.9|6719.9|6725.4|6710.4|6738.5|6723.5|6725.4|6710.4|187
1749820800000|2025-06-13 13:20:00|6725.5|6710.5|6721.1|6706.1|6726.9|6711.9|6719.1|6704.1|118
1749821100000|2025-06-13 13:25:00|6721.2|6706.2|6722.2|6707.2|6722.7|6707.7|6718.3|6703.3|221
1749821400000|2025-06-13 13:30:00|6721.2|6706.2|6715.3|6700.3|6726.4|6711.4|6715.3|6700.3|349
1749821700000|2025-06-13 13:35:00|6714.8|6699.8|6718.9|6703.9|6720.3|6705.3|6709.8|6694.8|221
1749822000000|2025-06-13 13:40:00|6718.4|6703.4|6721.8|6706.8|6721.8|6706.8|6717.8|6702.8|104
1749822300000|2025-06-13 13:45:00|6721.7|6706.7|6731.7|6716.7|6731.7|6716.7|6717.7|6702.7|341
1749822600000|2025-06-13 13:50:00|6731.2|6716.2|6739.2|6724.2|6739.7|6724.7|6730.7|6715.7|263
1749822900000|2025-06-13 13:55:00|6738.7|6723.7|6745|6730|6748.2|6733.2|6737.1|6722.1|182
1749823200000|2025-06-13 14:00:00|6744.6|6729.6|6754.6|6739.6|6759.6|6744.6|6744.6|6729.6|218
1749823500000|2025-06-13 14:05:00|6754.7|6739.7|6775.3|6760.3|6776.7|6761.7|6754.7|6739.7|146
1749823800000|2025-06-13 14:10:00|6774.8|6759.8|6768.2|6753.2|6775.8|6760.8|6764.7|6749.7|121
1749824100000|2025-06-13 14:15:00|6768.7|6753.7|6768.2|6753.2|6770.8|6755.8|6764.7|6749.7|129
1749824400000|2025-06-13 14:20:00|6768.1|6753.1|6775.3|6760.3|6777.9|6762.9|6764.7|6749.7|208
1749824700000|2025-06-13 14:25:00|6773.3|6758.3|6780.9|6765.9|6781.4|6766.4|6769.9|6754.9|372
1749825000000|2025-06-13 14:30:00|6780.5|6765.5|6777.3|6762.3|6782.4|6767.4|6773|6758|143
1749825300000|2025-06-13 14:35:00|6777.8|6762.8|6787.2|6772.2|6787.2|6772.2|6774.3|6759.3|166
1749825600000|2025-06-13 14:40:00|6787.7|6772.7|6789.7|6774.7|6795.7|6780.7|6787.2|6772.2|444
1749825900000|2025-06-13 14:45:00|6790.2|6775.2|6793.1|6778.1|6793.5|6778.5|6788.7|6773.7|327
1749826200000|2025-06-13 14:50:00|6793|6778|6792.1|6777.1|6794.6|6779.6|6789.1|6774.1|518
1749826500000|2025-06-13 14:55:00|6792.2|6777.2|6794.2|6779.2|6795.7|6780.7|6791.7|6776.7|162
1749826800000|2025-06-13 15:00:00|6792.3|6777.3|6797.9|6782.9|6797.9|6782.9|6790.3|6775.3|632
1749827100000|2025-06-13 15:05:00|6798.3|6783.3|6797.7|6782.7|6799.8|6784.8|6793.7|6778.7|306
1749827400000|2025-06-13 15:10:00|6798.1|6783.1|6800.2|6785.2|6800.7|6785.7|6795.7|6780.7|149
1749827700000|2025-06-13 15:15:00|6799.7|6784.7|6798.7|6783.7|6800.7|6785.7|6792.8|6777.8|246
1749828000000|2025-06-13 15:20:00|6799.2|6784.2|6799.7|6784.7|6806.3|6791.3|6797.2|6782.2|649
1749828300000|2025-06-13 15:25:00|6800.2|6785.2|6799.4|6784.4|6802.3|6787.3|6797.3|6782.3|181
1749828600000|2025-06-13 15:30:00|6799.9|6784.9|6798.9|6783.9|6800.4|6785.4|6791.2|6776.2|268
1749828900000|2025-06-13 15:35:00|6799.4|6784.4|6800.9|6785.9|6801.9|6786.9|6797.4|6782.4|96
1749829200000|2025-06-13 15:40:00|6801.4|6786.4|6800.4|6785.4|6801.9|6786.9|6796.9|6781.9|79
1749829500000|2025-06-13 15:45:00|6800.9|6785.9|6802.4|6787.4|6802.4|6787.4|6797.9|6782.9|128
1749829800000|2025-06-13 15:50:00|6801.4|6786.4|6801.4|6786.4|6801.9|6786.9|6798.8|6783.8|64
1749830100000|2025-06-13 15:55:00|6801.8|6786.8|6789.8|6774.8|6802.8|6787.8|6783.4|6768.4|62
1749830400000|2025-06-13 16:00:00|6790.4|6775.4|6788.4|6773.4|6792|6777|6787.5|6772.5|75
1749830700000|2025-06-13 16:05:00|6788.5|6773.5|6793|6778|6793.9|6778.9|6788.5|6773.5|86
1749831000000|2025-06-13 16:10:00|6792.4|6777.4|6790|6775|6793.9|6778.9|6790|6775|151
1749831300000|2025-06-13 16:15:00|6790.5|6775.5|6792.9|6777.9|6793.4|6778.4|6788.5|6773.5|49
1749831600000|2025-06-13 16:20:00|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|6792.4|6777.4|114
1749831900000|2025-06-13 16:25:00|6794.5|6779.5|6793.5|6778.5|6795|6780|6789.9|6774.9|85
1749832200000|2025-06-13 16:30:00|6793.4|6778.4|6791.9|6776.9|6793.4|6778.4|6789.9|6774.9|38
1749832500000|2025-06-13 16:35:00|6790.9|6775.9|6791.5|6776.5|6791.5|6776.5|6789.9|6774.9|83
1749832800000|2025-06-13 16:40:00|6792.4|6777.4|6787.9|6772.9|6793.9|6778.9|6783.9|6768.9|62
1749833100000|2025-06-13 16:45:00|6788.4|6773.4|6790|6775|6790.4|6775.4|6787.4|6772.4|69
1749833400000|2025-06-13 16:50:00|6790.5|6775.5|6793.9|6778.9|6794|6779|6790.4|6775.4|30
1749833700000|2025-06-13 16:55:00|6795.4|6780.4|6792.9|6777.9|6796.4|6781.4|6792.9|6777.9|39
1749834000000|2025-06-13 17:00:00|6793.4|6778.4|6779.5|6764.5|6793.4|6778.4|6779.5|6764.5|90
1749834300000|2025-06-13 17:05:00|6779|6764|6781.8|6766.8|6781.8|6766.8|6778.4|6763.4|159
1749834600000|2025-06-13 17:10:00|6782.3|6767.3|6775.5|6760.5|6782.9|6767.9|6773.5|6758.5|52
1749834900000|2025-06-13 17:15:00|6775|6760|6776.5|6761.5|6777.5|6762.5|6774|6759|246
1749835200000|2025-06-13 17:20:00|6777|6762|6776.9|6761.9|6782.5|6767.5|6776.4|6761.4|46
1749835500000|2025-06-13 17:25:00|6777|6762|6775.9|6760.9|6779.4|6764.4|6775.9|6760.9|41
1749835800000|2025-06-13 17:30:00|6774.5|6759.5|6776|6761|6776|6761|6772.9|6757.9|66
1749836100000|2025-06-13 17:35:00|6775.1|6760.1|6779.2|6764.2|6779.2|6764.2|6772.2|6757.2|209
1749836400000|2025-06-13 17:40:00|6779.7|6764.7|6779.9|6764.9|6781.8|6766.8|6778.3|6763.3|41
1749836700000|2025-06-13 17:45:00|6779.8|6764.8|6780|6765|6782.4|6767.4|6778.8|6763.8|113
1749837000000|2025-06-13 17:50:00|6780.5|6765.5|6781.8|6766.8|6783.3|6768.3|6778.6|6763.6|227
1749837300000|2025-06-13 17:55:00|6782.3|6767.3|6776.4|6761.4|6782.3|6767.3|6774|6759|303
1749837600000|2025-06-13 18:00:00|6776.9|6761.9|6782.7|6767.7|6783.7|6768.7|6774.8|6759.8|120
1749837900000|2025-06-13 18:05:00|6783.2|6768.2|6778.7|6763.7|6783.2|6768.2|6776.9|6761.9|133
1749838200000|2025-06-13 18:10:00|6778.3|6763.3|6776.2|6761.2|6781.3|6766.3|6774.5|6759.5|818
1749838500000|2025-06-13 18:15:00|6775.2|6760.2|6781.1|6766.1|6786|6771|6769.3|6754.3|649
1750035600000|2025-06-16 01:00:00|6782.1|6767.1|6778.7|6763.7|6788.1|6773.1|6772.6|6757.6|58
1750035900000|2025-06-16 01:05:00|6778.2|6763.2|6769.2|6754.2|6778.2|6763.2|6768.7|6753.7|6
1750036200000|2025-06-16 01:10:00|6770.7|6755.7|6780.7|6765.7|6780.7|6765.7|6768.7|6753.7|3
1750036500000|2025-06-16 01:15:00|6779.2|6764.2|6771.2|6756.2|6779.2|6764.2|6770.2|6755.2|7
1750036800000|2025-06-16 01:20:00|6772.2|6757.2|6775.2|6760.2|6776.7|6761.7|6771.2|6756.2|19
1750037100000|2025-06-16 01:25:00|6774.8|6759.8|6775.8|6760.8|6776.3|6761.3|6774.8|6759.8|0
1750037400000|2025-06-16 01:30:00|6777.2|6762.2|6778.7|6763.7|6780.8|6765.8|6776.2|6761.2|6
1750037700000|2025-06-16 01:35:00|6779.7|6764.7|6786.8|6771.8|6788.3|6773.3|6779.7|6764.7|7
1750038000000|2025-06-16 01:40:00|6789.8|6774.8|6788.8|6773.8|6789.8|6774.8|6787.3|6772.3|12
1750038300000|2025-06-16 01:45:00|6789.3|6774.3|6787.2|6772.2|6790.8|6775.8|6785.3|6770.3|0
1750038600000|2025-06-16 01:50:00|6787.7|6772.7|6787.3|6772.3|6788.2|6773.2|6786.2|6771.2|2
1750038900000|2025-06-16 01:55:00|6787.2|6772.2|6786.8|6771.8|6788.2|6773.2|6786.8|6771.8|5
1750039200000|2025-06-16 02:00:00|6787.3|6772.3|6788.8|6773.8|6788.8|6773.8|6786.8|6771.8|4
1750039500000|2025-06-16 02:05:00|6790.8|6775.8|6793.3|6778.3|6793.3|6778.3|6790.8|6775.8|1
1750039800000|2025-06-16 02:10:00|6791.8|6776.8|6791.3|6776.3|6793.3|6778.3|6790.8|6775.8|0
1750040100000|2025-06-16 02:15:00|6790.8|6775.8|6793.8|6778.8|6795.3|6780.3|6790.8|6775.8|21
1750040400000|2025-06-16 02:20:00|6794.3|6779.3|6795.2|6780.2|6797.2|6782.2|6793.8|6778.8|8
1750040700000|2025-06-16 02:25:00|6795.1|6780.1|6792.8|6777.8|6795.1|6780.1|6789.7|6774.7|21
1750041000000|2025-06-16 02:30:00|6793.3|6778.3|6789.3|6774.3|6794.3|6779.3|6789.3|6774.3|0
1750041300000|2025-06-16 02:35:00|6789.4|6774.4|6791.3|6776.3|6791.3|6776.3|6789.4|6774.4|0
1750041600000|2025-06-16 02:40:00|6791.4|6776.4|6794.3|6779.3|6794.3|6779.3|6791.3|6776.3|0
1750041900000|2025-06-16 02:45:00|6793.8|6778.8|6792.8|6777.8|6794.3|6779.3|6791.4|6776.4|3
1750042200000|2025-06-16 02:50:00|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|6791.3|6776.3|0
1750042500000|2025-06-16 02:55:00|6793.3|6778.3|6792.3|6777.3|6794.8|6779.8|6791.3|6776.3|36
1750042800000|2025-06-16 03:00:00|6792.8|6777.8|6788.8|6773.8|6793.3|6778.3|6786.8|6771.8|17
1750043100000|2025-06-16 03:05:00|6788.4|6773.4|6791.4|6776.4|6791.4|6776.4|6788.3|6773.3|22
1750043400000|2025-06-16 03:10:00|6790.9|6775.9|6790.4|6775.4|6791.4|6776.4|6789.9|6774.9|0
1750043700000|2025-06-16 03:15:00|6790.8|6775.8|6787.4|6772.4|6790.8|6775.8|6786.9|6771.9|1
1750044000000|2025-06-16 03:20:00|6786.9|6771.9|6788.4|6773.4|6788.9|6773.9|6786.4|6771.4|0
1750044300000|2025-06-16 03:25:00|6789.4|6774.4|6789.9|6774.9|6790.4|6775.4|6788.9|6773.9|0
1750044600000|2025-06-16 03:30:00|6789.4|6774.4|6788.9|6773.9|6790.4|6775.4|6788.4|6773.4|1
1750044900000|2025-06-16 03:35:00|6789.4|6774.4|6790.9|6775.9|6791.4|6776.4|6787.4|6772.4|4
1750045200000|2025-06-16 03:40:00|6791.4|6776.4|6791.9|6776.9|6793.4|6778.4|6790.9|6775.9|0
1750045500000|2025-06-16 03:45:00|6792.4|6777.4|6795.4|6780.4|6795.4|6780.4|6792.4|6777.4|0
1750045800000|2025-06-16 03:50:00|6795.9|6780.9|6793.9|6778.9|6795.9|6780.9|6793.9|6778.9|0
1750046100000|2025-06-16 03:55:00|6794.4|6779.4|6793.9|6778.9|6794.4|6779.4|6790.9|6775.9|0
1750046400000|2025-06-16 04:00:00|6792.9|6777.9|6793.9|6778.9|6793.9|6778.9|6792.4|6777.4|1
1750046700000|2025-06-16 04:05:00|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|0
1750047000000|2025-06-16 04:10:00|6792.5|6777.5|6793.9|6778.9|6794.9|6779.9|6792.5|6777.5|2
1750047300000|2025-06-16 04:15:00|6793.8|6778.8|6792|6777|6793.8|6778.8|6791.4|6776.4|0
1750047600000|2025-06-16 04:20:00|6792.4|6777.4|6794.4|6779.4|6794.9|6779.9|6792.4|6777.4|1
1750047900000|2025-06-16 04:25:00|6793.9|6778.9|6794.9|6779.9|6794.9|6779.9|6793.9|6778.9|0
1750048200000|2025-06-16 04:30:00|6795.4|6780.4|6793.9|6778.9|6795.9|6780.9|6793.9|6778.9|0
1750048500000|2025-06-16 04:35:00|6793.4|6778.4|6792.5|6777.5|6793.4|6778.4|6792|6777|0
1750048800000|2025-06-16 04:40:00|6792|6777|6792.5|6777.5|6792.5|6777.5|6792|6777|0
1750049400000|2025-06-16 04:50:00|||||||||2
1750049700000|2025-06-16 04:55:00|6793.9|6778.9|6792.9|6777.9|6794|6779|6792.9|6777.9|0
1750050000000|2025-06-16 05:00:00|6793|6778|6792.5|6777.5|6794.4|6779.4|6792|6777|1
1750050300000|2025-06-16 05:05:00|6792|6777|6793.5|6778.5|6793.5|6778.5|6791|6776|5
1750050600000|2025-06-16 05:10:00|6794|6779|6794.5|6779.5|6795|6780|6794|6779|0
1750050900000|2025-06-16 05:15:00|6795|6780|6794|6779|6796|6781|6794|6779|2
1750051200000|2025-06-16 05:20:00|6794.5|6779.5|6799.5|6784.5|6799.5|6784.5|6794|6779|24
1750051500000|2025-06-16 05:25:00|6803|6788|6804.5|6789.5|6805.5|6790.5|6803|6788|3
1750051800000|2025-06-16 05:30:00|6805|6790|6801.6|6786.6|6806.5|6791.5|6801.6|6786.6|20
1750052100000|2025-06-16 05:35:00|6801.1|6786.1|6798.1|6783.1|6801.6|6786.6|6796.1|6781.1|1
1750052400000|2025-06-16 05:40:00|6798.6|6783.6|6800.6|6785.6|6801.6|6786.6|6798.6|6783.6|1
1750052700000|2025-06-16 05:45:00|6801.1|6786.1|6800.1|6785.1|6801.6|6786.6|6799|6784|11
1750053000000|2025-06-16 05:50:00|6801.1|6786.1|6804.6|6789.6|6804.6|6789.6|6801.1|6786.1|0
1750053300000|2025-06-16 05:55:00|6804.5|6789.5|6804.1|6789.1|6804.6|6789.6|6803.1|6788.1|1
1750053600000|2025-06-16 06:00:00|6805.1|6790.1|6809.1|6794.1|6811.1|6796.1|6805.1|6790.1|15
1750053900000|2025-06-16 06:05:00|6805.6|6790.6|6807.1|6792.1|6811.6|6796.6|6805.6|6790.6|36
1750054200000|2025-06-16 06:10:00|6807.6|6792.6|6807.1|6792.1|6809.1|6794.1|6804.6|6789.6|3
1750054500000|2025-06-16 06:15:00|6807.6|6792.6|6803.6|6788.6|6808.6|6793.6|6803.6|6788.6|8
1750054800000|2025-06-16 06:20:00|6803.1|6788.1|6805.1|6790.1|6805.6|6790.6|6802.2|6787.2|0
1750055100000|2025-06-16 06:25:00|6804.1|6789.1|6807.1|6792.1|6807.1|6792.1|6802.6|6787.6|0
1750055400000|2025-06-16 06:30:00|6806.1|6791.1|6809.1|6794.1|6809.1|6794.1|6806.1|6791.1|11
1750055700000|2025-06-16 06:35:00|6808.6|6793.6|6808.1|6793.1|6809.1|6794.1|6806.1|6791.1|3
1750056000000|2025-06-16 06:40:00|6807.6|6792.6|6809.2|6794.2|6809.2|6794.2|6807.1|6792.1|6
1750056300000|2025-06-16 06:45:00|6808.7|6793.7|6807.2|6792.2|6809.2|6794.2|6807.1|6792.1|10
1750056600000|2025-06-16 06:50:00|6807.6|6792.6|6809.1|6794.1|6809.6|6794.6|6807.1|6792.1|13
1750056900000|2025-06-16 06:55:00|6807.6|6792.6|6806.2|6791.2|6808.1|6793.1|6806.2|6791.2|0
1750057200000|2025-06-16 07:00:00|6808.1|6793.1|6816.1|6801.1|6817.6|6802.6|6807.2|6792.2|45
1750057500000|2025-06-16 07:05:00|6816.6|6801.6|6812.6|6797.6|6817.1|6802.1|6812.6|6797.6|60
1750057800000|2025-06-16 07:10:00|6811.6|6796.6|6811.7|6796.7|6812.7|6797.7|6811.1|6796.1|2
1750058100000|2025-06-16 07:15:00|6812.7|6797.7|6807.2|6792.2|6812.7|6797.7|6807.2|6792.2|8
1750058400000|2025-06-16 07:20:00|6808.7|6793.7|6807.7|6792.7|6809.2|6794.2|6807.2|6792.2|2
1750058700000|2025-06-16 07:25:00|6807.2|6792.2|6805.2|6790.2|6807.2|6792.2|6803.7|6788.7|1
1750059000000|2025-06-16 07:30:00|6804.2|6789.2|6799.6|6784.6|6804.7|6789.7|6799.6|6784.6|39
1750059300000|2025-06-16 07:35:00|6799.2|6784.2|6801.6|6786.6|6801.6|6786.6|6799.1|6784.1|115
1750059600000|2025-06-16 07:40:00|6801.1|6786.1|6799.1|6784.1|6801.1|6786.1|6799.1|6784.1|1
1750059900000|2025-06-16 07:45:00|6799.6|6784.6|6799.6|6784.6|6801.6|6786.6|6799.1|6784.1|1
1750060200000|2025-06-16 07:50:00|6799.1|6784.1|6800.1|6785.1|6802.1|6787.1|6799.1|6784.1|1
1750060500000|2025-06-16 07:55:00|6799.2|6784.2|6799.1|6784.1|6799.7|6784.7|6797.1|6782.1|21
1750060800000|2025-06-16 08:00:00|6800.1|6785.1|6796.1|6781.1|6800.1|6785.1|6793.7|6778.7|11
1750061100000|2025-06-16 08:05:00|6796.7|6781.7|6796.2|6781.2|6796.7|6781.7|6794.2|6779.2|2
1750061400000|2025-06-16 08:10:00|6796.1|6781.1|6789.2|6774.2|6796.1|6781.1|6787.2|6772.2|28
1750061700000|2025-06-16 08:15:00|6789.7|6774.7|6789.3|6774.3|6793.7|6778.7|6788.3|6773.3|13
1750062000000|2025-06-16 08:20:00|6788.7|6773.7|6790.7|6775.7|6791.2|6776.2|6785.7|6770.7|3
1750062300000|2025-06-16 08:25:00|6790.8|6775.8|6793.2|6778.2|6794.7|6779.7|6790.2|6775.2|17
1750062600000|2025-06-16 08:30:00|6792.7|6777.7|6794.7|6779.7|6796.2|6781.2|6792.2|6777.2|8
1750062900000|2025-06-16 08:35:00|6793.2|6778.2|6794.8|6779.8|6796.7|6781.7|6793.2|6778.2|15
1750063200000|2025-06-16 08:40:00|6793.3|6778.3|6793.3|6778.3|6795.3|6780.3|6792.8|6777.8|5
1750063500000|2025-06-16 08:45:00|6791.8|6776.8|6792.3|6777.3|6793.3|6778.3|6789.9|6774.9|30
1750063800000|2025-06-16 08:50:00|6790.3|6775.3|6790.9|6775.9|6792.9|6777.9|6790.3|6775.3|3
1750064100000|2025-06-16 08:55:00|6790.8|6775.8|6790.4|6775.4|6792.4|6777.4|6788.3|6773.3|3
1750064400000|2025-06-16 09:00:00|6789.9|6774.9|6792.9|6777.9|6792.9|6777.9|6789.9|6774.9|4
1750064700000|2025-06-16 09:05:00|6792.4|6777.4|6792.4|6777.4|6794.3|6779.3|6790.4|6775.4|18
1750065000000|2025-06-16 09:10:00|6792.9|6777.9|6784.4|6769.4|6793.9|6778.9|6783.4|6768.4|65
1750065300000|2025-06-16 09:15:00|6784.3|6769.3|6783.3|6768.3|6786.3|6771.3|6782.8|6767.8|61
1750065600000|2025-06-16 09:20:00|6783.7|6768.7|6786.7|6771.7|6786.7|6771.7|6783.3|6768.3|2
1750065900000|2025-06-16 09:25:00|6786.2|6771.2|6789.7|6774.7|6789.7|6774.7|6786.2|6771.2|33
1750066200000|2025-06-16 09:30:00|6788.7|6773.7|6789.7|6774.7|6790.7|6775.7|6788.7|6773.7|3
1750066500000|2025-06-16 09:35:00|6788.7|6773.7|6789.2|6774.2|6789.7|6774.7|6788.2|6773.2|1
1750066800000|2025-06-16 09:40:00|6789.7|6774.7|6791.7|6776.7|6793.2|6778.2|6789.2|6774.2|14
1750067100000|2025-06-16 09:45:00|6791.3|6776.3|6794.7|6779.7|6795.7|6780.7|6790.7|6775.7|1
1750067400000|2025-06-16 09:50:00|6795.2|6780.2|6794.2|6779.2|6795.2|6780.2|6793.7|6778.7|7
1750067700000|2025-06-16 09:55:00|6794.7|6779.7|6795.2|6780.2|6795.7|6780.7|6794.2|6779.2|0
1750068000000|2025-06-16 10:00:00|6794.7|6779.7|6802.1|6787.1|6803.1|6788.1|6792.7|6777.7|68
1750068300000|2025-06-16 10:05:00|6802.6|6787.6|6803.6|6788.6|6805.1|6790.1|6802.6|6787.6|26
1750068600000|2025-06-16 10:10:00|6801.6|6786.6|6799.7|6784.7|6801.7|6786.7|6799.7|6784.7|12
1750068900000|2025-06-16 10:15:00|6800.2|6785.2|6801.2|6786.2|6801.7|6786.7|6800.2|6785.2|1
1750069200000|2025-06-16 10:20:00|6800.2|6785.2|6793.2|6778.2|6800.7|6785.7|6792.7|6777.7|8
1750069500000|2025-06-16 10:25:00|6793.7|6778.7|6785.2|6770.2|6793.7|6778.7|6785.2|6770.2|25
1750069800000|2025-06-16 10:30:00|6785.7|6770.7|6788.7|6773.7|6788.7|6773.7|6784.7|6769.7|0
1750070100000|2025-06-16 10:35:00|6789.2|6774.2|6789.2|6774.2|6789.6|6774.6|6788.2|6773.2|1
1750070400000|2025-06-16 10:40:00|6789.1|6774.1|6794.1|6779.1|6794.6|6779.6|6788.7|6773.7|0
1750070700000|2025-06-16 10:45:00|6793.1|6778.1|6788.2|6773.2|6793.6|6778.6|6788.2|6773.2|6
1750071000000|2025-06-16 10:50:00|6788.6|6773.6|6788.7|6773.7|6789.7|6774.7|6788.2|6773.2|6
1750071300000|2025-06-16 10:55:00|6788.2|6773.2|6788.7|6773.7|6788.7|6773.7|6787.7|6772.7|3
1750071600000|2025-06-16 11:00:00|6787.7|6772.7|6788.2|6773.2|6788.7|6773.7|6786.2|6771.2|62
1750071900000|2025-06-16 11:05:00|6787.7|6772.7|6785.7|6770.7|6787.7|6772.7|6785.7|6770.7|1
1750072200000|2025-06-16 11:10:00|6786.7|6771.7|6791.7|6776.7|6791.7|6776.7|6786.7|6771.7|2
1750072500000|2025-06-16 11:15:00|6792.1|6777.1|6794.2|6779.2|6795.7|6780.7|6792.1|6777.1|8
1750072800000|2025-06-16 11:20:00|6794.7|6779.7|6794.2|6779.2|6795.2|6780.2|6793.7|6778.7|7
1750073100000|2025-06-16 11:25:00|6793.7|6778.7|6792.7|6777.7|6794.7|6779.7|6792.2|6777.2|6
1750073400000|2025-06-16 11:30:00|6792.2|6777.2|6792.2|6777.2|6793.2|6778.2|6790.3|6775.3|14
1750073700000|2025-06-16 11:35:00|6791.8|6776.8|6791.3|6776.3|6792.3|6777.3|6790.3|6775.3|10
1750074000000|2025-06-16 11:40:00|6791.8|6776.8|6792.8|6777.8|6794.3|6779.3|6791.8|6776.8|13
1750074300000|2025-06-16 11:45:00|6793.8|6778.8|6795.2|6780.2|6797.2|6782.2|6793.8|6778.8|6
1750074600000|2025-06-16 11:50:00|6795.7|6780.7|6798.2|6783.2|6799.2|6784.2|6795.7|6780.7|2
1750074900000|2025-06-16 11:55:00|6796.7|6781.7|6798.3|6783.3|6799.2|6784.2|6796.7|6781.7|0
1750075200000|2025-06-16 12:00:00|6800.2|6785.2|6795.8|6780.8|6805.7|6790.7|6794.3|6779.3|72
1750075500000|2025-06-16 12:05:00|6795.4|6780.4|6795.8|6780.8|6796.3|6781.3|6793.4|6778.4|78
1750075800000|2025-06-16 12:10:00|6797.3|6782.3|6797.8|6782.8|6801.7|6786.7|6797.3|6782.3|20
1750076100000|2025-06-16 12:15:00|6798.3|6783.3|6798.8|6783.8|6799.8|6784.8|6796.4|6781.4|15
1750076400000|2025-06-16 12:20:00|6798.9|6783.9|6800.8|6785.8|6800.8|6785.8|6795.9|6780.9|24
1750076700000|2025-06-16 12:25:00|6802.8|6787.8|6800.3|6785.3|6802.8|6787.8|6797.8|6782.8|22
1750077000000|2025-06-16 12:30:00|6801.8|6786.8|6796.3|6781.3|6802.8|6787.8|6796.3|6781.3|55
1750077300000|2025-06-16 12:35:00|6796.8|6781.8|6801.8|6786.8|6801.8|6786.8|6795.3|6780.3|41
1750077600000|2025-06-16 12:40:00|6802.2|6787.2|6802.8|6787.8|6802.8|6787.8|6800.8|6785.8|19
1750077900000|2025-06-16 12:45:00|6801.8|6786.8|6795.9|6780.9|6802.8|6787.8|6795.4|6780.4|79
1750078200000|2025-06-16 12:50:00|6794.9|6779.9|6793.4|6778.4|6795.9|6780.9|6790.4|6775.4|34
1750078500000|2025-06-16 12:55:00|6792.9|6777.9|6791.4|6776.4|6792.9|6777.9|6789.4|6774.4|15
1750078800000|2025-06-16 13:00:00|6790.4|6775.4|6794.3|6779.3|6795.3|6780.3|6788.9|6773.9|46
1750079100000|2025-06-16 13:05:00|6794.4|6779.4|6787.4|6772.4|6795.3|6780.3|6787.4|6772.4|17
1750079400000|2025-06-16 13:10:00|6786.4|6771.4|6790.8|6775.8|6790.8|6775.8|6782.8|6767.8|40
1750079700000|2025-06-16 13:15:00|6790.3|6775.3|6791.3|6776.3|6793.8|6778.8|6788.8|6773.8|82
1750080000000|2025-06-16 13:20:00|6789.3|6774.3|6788.8|6773.8|6790.3|6775.3|6785.8|6770.8|93
1750080300000|2025-06-16 13:25:00|6787.8|6772.8|6795.8|6780.8|6795.8|6780.8|6787.8|6772.8|66
1750080600000|2025-06-16 13:30:00|6796.3|6781.3|6804.7|6789.7|6805.2|6790.2|6796.3|6781.3|89
1750080900000|2025-06-16 13:35:00|6803.7|6788.7|6802.7|6787.7|6804.7|6789.7|6797.2|6782.2|105
1750081200000|2025-06-16 13:40:00|6803.7|6788.7|6804.1|6789.1|6804.7|6789.7|6803.2|6788.2|110
1750081500000|2025-06-16 13:45:00|6804.6|6789.6|6805.6|6790.6|6805.6|6790.6|6804.1|6789.1|72
1750081800000|2025-06-16 13:50:00|6807.6|6792.6|6791.7|6776.7|6809.7|6794.7|6790.2|6775.2|207
1750082100000|2025-06-16 13:55:00|6792.2|6777.2|6788.7|6773.7|6798.2|6783.2|6785.7|6770.7|116
1750082400000|2025-06-16 14:00:00|6789.2|6774.2|6794.7|6779.7|6799.2|6784.2|6788.7|6773.7|134
1750082700000|2025-06-16 14:05:00|6795.7|6780.7|6797.1|6782.1|6800.1|6785.1|6795.7|6780.7|108
1750083000000|2025-06-16 14:10:00|6796.6|6781.6|6798.1|6783.1|6799.1|6784.1|6795.6|6780.6|91
1750083300000|2025-06-16 14:15:00|6797.6|6782.6|6806.6|6791.6|6807.6|6792.6|6796.6|6781.6|78
1750083600000|2025-06-16 14:20:00|6806.1|6791.1|6805.6|6790.6|6807.1|6792.1|6803.6|6788.6|73
1750083900000|2025-06-16 14:25:00|6805.1|6790.1|6805.6|6790.6|6808.6|6793.6|6804.6|6789.6|100
1750084200000|2025-06-16 14:30:00|6807.6|6792.6|6810.7|6795.7|6810.7|6795.7|6802.2|6787.2|122
1750084500000|2025-06-16 14:35:00|6810.2|6795.2|6811.2|6796.2|6812.7|6797.7|6808.2|6793.2|69
1750084800000|2025-06-16 14:40:00|6811.7|6796.7|6806.6|6791.6|6813.6|6798.6|6805.1|6790.1|92
1750085100000|2025-06-16 14:45:00|6805.6|6790.6|6811.6|6796.6|6812.6|6797.6|6805.6|6790.6|68
1750085400000|2025-06-16 14:50:00|6812.6|6797.6|6813.6|6798.6|6815.6|6800.6|6811.7|6796.7|196
1750085700000|2025-06-16 14:55:00|6812.7|6797.7|6813.1|6798.1|6815.1|6800.1|6810.6|6795.6|171
1750086000000|2025-06-16 15:00:00|6811.6|6796.6|6814.6|6799.6|6815.1|6800.1|6810.2|6795.2|106
1750086300000|2025-06-16 15:05:00|6811.6|6796.6|6814.6|6799.6|6815.6|6800.6|6811.1|6796.1|123
1750086600000|2025-06-16 15:10:00|6813.6|6798.6|6813.7|6798.7|6815.1|6800.1|6810.6|6795.6|128
1750086900000|2025-06-16 15:15:00|6812.7|6797.7|6812.6|6797.6|6812.7|6797.7|6810.1|6795.1|47
1750087200000|2025-06-16 15:20:00|6812.1|6797.1|6811.6|6796.6|6812.6|6797.6|6810.6|6795.6|163
1750087500000|2025-06-16 15:25:00|6812.6|6797.6|6802.7|6787.7|6812.6|6797.6|6802.7|6787.7|173
1750087800000|2025-06-16 15:30:00|6803.2|6788.2|6803|6788|6807.6|6792.6|6800.1|6785.1|157
1750088100000|2025-06-16 15:35:00|6802.5|6787.5|6806|6791|6807|6792|6801|6786|96
1750088400000|2025-06-16 15:40:00|6806.5|6791.5|6806.5|6791.5|6807|6792|6802|6787|250
1750088700000|2025-06-16 15:45:00|6806|6791|6809|6794|6809|6794|6804|6789|99
1750089000000|2025-06-16 15:50:00|6809.5|6794.5|6809.5|6794.5|6811|6796|6808|6793|85
1750089300000|2025-06-16 15:55:00|6809|6794|6808|6793|6810.5|6795.5|6805.5|6790.5|124
1750089600000|2025-06-16 16:00:00|6807.5|6792.5|6806.5|6791.5|6807.5|6792.5|6802|6787|98
1750089900000|2025-06-16 16:05:00|6805|6790|6804.5|6789.5|6807|6792|6802|6787|86
1750090200000|2025-06-16 16:10:00|6805|6790|6804.1|6789.1|6806.6|6791.6|6802.6|6787.6|82
1750090500000|2025-06-16 16:15:00|6803.6|6788.6|6806|6791|6806|6791|6802.1|6787.1|41
1750090800000|2025-06-16 16:20:00|6805.5|6790.5|6807|6792|6807.6|6792.6|6805.5|6790.5|68
1750091100000|2025-06-16 16:25:00|6806.1|6791.1|6803|6788|6806.5|6791.5|6802.1|6787.1|80
1750091400000|2025-06-16 16:30:00|6802.5|6787.5|6804.6|6789.6|6804.6|6789.6|6802.5|6787.5|45
1750091700000|2025-06-16 16:35:00|6805|6790|6805.5|6790.5|6806|6791|6803.5|6788.5|99
1750092000000|2025-06-16 16:40:00|6805.1|6790.1|6803.5|6788.5|6805.1|6790.1|6802.5|6787.5|94
1750092300000|2025-06-16 16:45:00|6803.6|6788.6|6804.5|6789.5|6805.5|6790.5|6803.6|6788.6|60
1750092600000|2025-06-16 16:50:00|6805.5|6790.5|6806|6791|6807.5|6792.5|6805.5|6790.5|73
1750092900000|2025-06-16 16:55:00|6806.5|6791.5|6802.6|6787.6|6806.5|6791.5|6801.1|6786.1|42
1750093200000|2025-06-16 17:00:00|6802|6787|6799|6784|6803|6788|6799|6784|207
1750093500000|2025-06-16 17:05:00|6798.5|6783.5|6795|6780|6798.5|6783.5|6794.6|6779.6|33
1750093800000|2025-06-16 17:10:00|6794.6|6779.6|6790.5|6775.5|6795.1|6780.1|6789|6774|71
1750094100000|2025-06-16 17:15:00|6790|6775|6789.2|6774.2|6791.5|6776.5|6789.2|6774.2|57
1750094400000|2025-06-16 17:20:00|6788.7|6773.7|6786.8|6771.8|6792.3|6777.3|6784.4|6769.4|59
1750094700000|2025-06-16 17:25:00|6786.3|6771.3|6789.9|6774.9|6791.4|6776.4|6785.3|6770.3|124
1750095000000|2025-06-16 17:30:00|6790.4|6775.4|6791|6776|6791|6776|6789|6774|49
1750095300000|2025-06-16 17:35:00|6791.5|6776.5|6790|6775|6793|6778|6789|6774|94
1750095600000|2025-06-16 17:40:00|6790.5|6775.5|6793|6778|6793|6778|6790.5|6775.5|16
1750095900000|2025-06-16 17:45:00|6793.5|6778.5|6803.5|6788.5|6804|6789|6793.5|6778.5|81
1750096200000|2025-06-16 17:50:00|6803|6788|6806|6791|6808|6793|6801.5|6786.5|97
1750096500000|2025-06-16 17:55:00|6807|6792|6808|6793|6808.1|6793.1|6803.9|6788.9|99
1750096800000|2025-06-16 18:00:00|6808.1|6793.1|6812|6797|6813|6798|6805|6790|148
1750097100000|2025-06-16 18:05:00|6811.1|6796.1|6810.6|6795.6|6811.1|6796.1|6806.1|6791.1|52
1750097400000|2025-06-16 18:10:00|6811.1|6796.1|6799.3|6784.3|6811.1|6796.1|6799.3|6784.3|981
1750097700000|2025-06-16 18:15:00|6798.8|6783.8|6802.8|6787.8|6803.8|6788.8|6798.3|6783.3|129
1750098000000|2025-06-16 18:20:00|6803.8|6788.8|6803.8|6788.8|6803.8|6788.8|6803.8|6788.8|0
1750122000000|2025-06-17 01:00:00|6798.8|6783.8|6805.2|6790.2|6808.7|6793.7|6795.9|6780.9|29
1750122300000|2025-06-17 01:05:00|6804.2|6789.2|6803.7|6788.7|6805.2|6790.2|6803.7|6788.7|8
1750122600000|2025-06-17 01:10:00|6804.7|6789.7|6801.3|6786.3|6804.7|6789.7|6800.3|6785.3|12
1750122900000|2025-06-17 01:15:00|6802.8|6787.8|6801.8|6786.8|6804.2|6789.2|6801.8|6786.8|3
1750123200000|2025-06-17 01:20:00|6802.3|6787.3|6802.8|6787.8|6803.3|6788.3|6801.8|6786.8|0
1750123500000|2025-06-17 01:25:00|6803.3|6788.3|6803.8|6788.8|6805.2|6790.2|6802.3|6787.3|6
1750123800000|2025-06-17 01:30:00|6804.7|6789.7|6804.7|6789.7|6805.2|6790.2|6803.7|6788.7|0
1750124100000|2025-06-17 01:35:00|6804.3|6789.3|6802.8|6787.8|6804.3|6789.3|6801.3|6786.3|0
1750124400000|2025-06-17 01:40:00|6800.9|6785.9|6803.3|6788.3|6803.8|6788.8|6800.9|6785.9|18
1750124700000|2025-06-17 01:45:00|6802.3|6787.3|6804.3|6789.3|6804.3|6789.3|6800.8|6785.8|28
1750125000000|2025-06-17 01:50:00|6805.3|6790.3|6805.2|6790.2|6806.2|6791.2|6804.7|6789.7|0
1750125300000|2025-06-17 01:55:00|6804.8|6789.8|6806.3|6791.3|6806.3|6791.3|6803.8|6788.8|0
1750125600000|2025-06-17 02:00:00|6806.7|6791.7|6806.7|6791.7|6811.7|6796.7|6805.7|6790.7|10
1750125900000|2025-06-17 02:05:00|6807.7|6792.7|6806.7|6791.7|6807.7|6792.7|6804.8|6789.8|1
1750126200000|2025-06-17 02:10:00|6806.8|6791.8|6810.2|6795.2|6810.2|6795.2|6806.3|6791.3|3
1750126500000|2025-06-17 02:15:00|6808.2|6793.2|6807.7|6792.7|6809.7|6794.7|6806.2|6791.2|9
1750126800000|2025-06-17 02:20:00|6806.8|6791.8|6809.2|6794.2|6809.2|6794.2|6806.3|6791.3|2
1750127100000|2025-06-17 02:25:00|6808.2|6793.2|6806.8|6791.8|6809.7|6794.7|6806.8|6791.8|1
1750127400000|2025-06-17 02:30:00|6807.3|6792.3|6807.3|6792.3|6807.3|6792.3|6804.3|6789.3|2
1750127700000|2025-06-17 02:35:00|6807.8|6792.8|6812.2|6797.2|6812.7|6797.7|6807.8|6792.8|31
1750128000000|2025-06-17 02:40:00|6813.2|6798.2|6812.3|6797.3|6813.7|6798.7|6811.7|6796.7|4
1750128300000|2025-06-17 02:45:00|6812.2|6797.2|6809.8|6794.8|6812.2|6797.2|6809.8|6794.8|2
1750128600000|2025-06-17 02:50:00|6809.3|6794.3|6807.8|6792.8|6809.3|6794.3|6806.8|6791.8|2
1750128900000|2025-06-17 02:55:00|6806.8|6791.8|6808.3|6793.3|6808.3|6793.3|6806.3|6791.3|1
1750129200000|2025-06-17 03:00:00|6808.8|6793.8|6808.8|6793.8|6808.8|6793.8|6808.8|6793.8|2
1750129500000|2025-06-17 03:05:00|6808.3|6793.3|6808.8|6793.8|6808.8|6793.8|6808.3|6793.3|2
1750129800000|2025-06-17 03:10:00|6808.3|6793.3|6807.3|6792.3|6808.8|6793.8|6806.3|6791.3|1
1750130100000|2025-06-17 03:15:00|6807.8|6792.8|6806.9|6791.9|6807.8|6792.8|6805.9|6790.9|2
1750130400000|2025-06-17 03:20:00|6806.4|6791.4|6806.9|6791.9|6807.3|6792.3|6805.9|6790.9|2
1750130700000|2025-06-17 03:25:00|6807.4|6792.4|6807.4|6792.4|6808.4|6793.4|6807.4|6792.4|1
1750131000000|2025-06-17 03:30:00|6806.9|6791.9|6807.4|6792.4|6807.4|6792.4|6806.9|6791.9|2
1750131300000|2025-06-17 03:35:00|6805.4|6790.4|6807.4|6792.4|6807.4|6792.4|6803.5|6788.5|5
1750131600000|2025-06-17 03:40:00|6807.9|6792.9|6807.4|6792.4|6807.9|6792.9|6807.4|6792.4|1
1750131900000|2025-06-17 03:45:00|6806.9|6791.9|6806.4|6791.4|6806.9|6791.9|6806.4|6791.4|1
1750132200000|2025-06-17 03:50:00|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|0
1750132800000|2025-06-17 04:00:00|6806|6791|6805|6790|6806|6791|6804.5|6789.5|6
1750133100000|2025-06-17 04:05:00|6804|6789|6803.5|6788.5|6805|6790|6803|6788|0
1750133400000|2025-06-17 04:10:00|6804|6789|6801.6|6786.6|6804|6789|6801.6|6786.6|2
1750133700000|2025-06-17 04:15:00|6801.5|6786.5|6800.5|6785.5|6801.5|6786.5|6800.5|6785.5|1
1750134000000|2025-06-17 04:20:00|6801|6786|6797|6782|6801|6786|6796|6781|1
1750134300000|2025-06-17 04:25:00|6797.5|6782.5|6795.5|6780.5|6797.5|6782.5|6795.5|6780.5|0
1750134600000|2025-06-17 04:30:00|6795|6780|6794.1|6779.1|6795.5|6780.5|6794|6779|0
1750134900000|2025-06-17 04:35:00|6794.6|6779.6|6794|6779|6796|6781|6791.1|6776.1|6
1750135200000|2025-06-17 04:40:00|6793.5|6778.5|6795.5|6780.5|6795.5|6780.5|6793.5|6778.5|0
1750135500000|2025-06-17 04:45:00|6796|6781|6798|6783|6798|6783|6796|6781|0
1750135800000|2025-06-17 04:50:00|6798.1|6783.1|6796.1|6781.1|6798.1|6783.1|6796.1|6781.1|0
1750136100000|2025-06-17 04:55:00|6796|6781|6796|6781|6796|6781|6795.6|6780.6|0
1750136400000|2025-06-17 05:00:00|6795.6|6780.6|6795.1|6780.1|6796.1|6781.1|6795.1|6780.1|0
1750136700000|2025-06-17 05:05:00|6795.6|6780.6|6795.6|6780.6|6796.1|6781.1|6795.1|6780.1|0
1750137000000|2025-06-17 05:10:00|6796.1|6781.1|6795.6|6780.6|6796.1|6781.1|6795.6|6780.6|0
1750137300000|2025-06-17 05:15:00|6796.1|6781.1|6794.1|6779.1|6796.1|6781.1|6794.1|6779.1|0
1750137600000|2025-06-17 05:20:00|6793.6|6778.6|6793.1|6778.1|6794.1|6779.1|6793.1|6778.1|0
1750137900000|2025-06-17 05:25:00|6793.6|6778.6|6794.6|6779.6|6794.6|6779.6|6793.6|6778.6|0
1750138200000|2025-06-17 05:30:00|6794.1|6779.1|6794.6|6779.6|6794.6|6779.6|6793.2|6778.2|7
1750138500000|2025-06-17 05:35:00|6796.6|6781.6|6796.1|6781.1|6797.1|6782.1|6796.1|6781.1|0
1750138800000|2025-06-17 05:40:00|6796.2|6781.2|6798.1|6783.1|6800.6|6785.6|6796.2|6781.2|1
1750139100000|2025-06-17 05:45:00|6798.6|6783.6|6796.1|6781.1|6799.1|6784.1|6796.1|6781.1|0
1750139400000|2025-06-17 05:50:00|6797.1|6782.1|6795.6|6780.6|6797.1|6782.1|6795.2|6780.2|0
1750139700000|2025-06-17 05:55:00|6795.7|6780.7|6795.7|6780.7|6796.1|6781.1|6794.2|6779.2|0
1750140000000|2025-06-17 06:00:00|6795.2|6780.2|6795.2|6780.2|6796.2|6781.2|6795.1|6780.1|1
1750140300000|2025-06-17 06:05:00|6795.7|6780.7|6797.7|6782.7|6798.7|6783.7|6795.2|6780.2|0
1750140600000|2025-06-17 06:10:00|6798.2|6783.2|6797.7|6782.7|6798.7|6783.7|6797.7|6782.7|0
1750140900000|2025-06-17 06:15:00|6797.2|6782.2|6797.7|6782.7|6798.7|6783.7|6797.2|6782.2|10
1750141200000|2025-06-17 06:20:00|6798.2|6783.2|6797.7|6782.7|6798.7|6783.7|6797.2|6782.2|0
1750141500000|2025-06-17 06:25:00|6798.7|6783.7|6798.7|6783.7|6798.7|6783.7|6798.7|6783.7|0
1750141800000|2025-06-17 06:30:00|6798.2|6783.2|6796.7|6781.7|6798.7|6783.7|6795.2|6780.2|2
1750142100000|2025-06-17 06:35:00|6796.2|6781.2|6796.7|6781.7|6796.7|6781.7|6795.7|6780.7|0
1750142400000|2025-06-17 06:40:00|6795.7|6780.7|6796.7|6781.7|6796.7|6781.7|6794.8|6779.8|2
1750142700000|2025-06-17 06:45:00|6796.2|6781.2|6797.2|6782.2|6798.7|6783.7|6794.8|6779.8|3
1750143000000|2025-06-17 06:50:00|6797.3|6782.3|6796.7|6781.7|6797.7|6782.7|6796.2|6781.2|0
1750143300000|2025-06-17 06:55:00|6796.8|6781.8|6797.8|6782.8|6797.8|6782.8|6796.3|6781.3|4
1750143600000|2025-06-17 07:00:00|6798.3|6783.3|6802.7|6787.7|6802.7|6787.7|6798.3|6783.3|7
1750143900000|2025-06-17 07:05:00|6803.2|6788.2|6800.7|6785.7|6803.2|6788.2|6800.7|6785.7|7
1750144200000|2025-06-17 07:10:00|6800.8|6785.8|6806.7|6791.7|6807.2|6792.2|6800.7|6785.7|16
1750144500000|2025-06-17 07:15:00|6806.6|6791.6|6806.7|6791.7|6806.7|6791.7|6805.7|6790.7|2
1750144800000|2025-06-17 07:20:00|6805.7|6790.7|6803.2|6788.2|6805.7|6790.7|6801.2|6786.2|3
1750145100000|2025-06-17 07:25:00|6802.7|6787.7|6803.7|6788.7|6804.2|6789.2|6802.2|6787.2|58
1750145400000|2025-06-17 07:30:00|6804.2|6789.2|6802.7|6787.7|6804.2|6789.2|6802.7|6787.7|13
1750145700000|2025-06-17 07:35:00|6801.8|6786.8|6801.8|6786.8|6803.2|6788.2|6801.2|6786.2|4
1750146000000|2025-06-17 07:40:00|6803.2|6788.2|6802.8|6787.8|6803.2|6788.2|6801.3|6786.3|3
1750146300000|2025-06-17 07:45:00|6802.3|6787.3|6803.7|6788.7|6803.7|6788.7|6802.2|6787.2|46
1750146600000|2025-06-17 07:50:00|6805.7|6790.7|6804.7|6789.7|6808.7|6793.7|6804.7|6789.7|71
1750146900000|2025-06-17 07:55:00|6804.6|6789.6|6804.7|6789.7|6806.7|6791.7|6804.2|6789.2|5
1750147200000|2025-06-17 08:00:00|6804.2|6789.2|6805.2|6790.2|6808.7|6793.7|6803.7|6788.7|6
1750147500000|2025-06-17 08:05:00|6804.7|6789.7|6803.2|6788.2|6808.2|6793.2|6803.2|6788.2|0
1750147800000|2025-06-17 08:10:00|6803.7|6788.7|6805.7|6790.7|6806.2|6791.2|6803.7|6788.7|12
1750148100000|2025-06-17 08:15:00|6805.2|6790.2|6804.2|6789.2|6805.2|6790.2|6804.2|6789.2|1
1750148400000|2025-06-17 08:20:00|6803.7|6788.7|6805.8|6790.8|6805.8|6790.8|6803.7|6788.7|7
1750148700000|2025-06-17 08:25:00|6805.3|6790.3|6804.3|6789.3|6806.8|6791.8|6802.8|6787.8|3
1750149000000|2025-06-17 08:30:00|6806.3|6791.3|6801.4|6786.4|6806.3|6791.3|6801.4|6786.4|0
1750149300000|2025-06-17 08:35:00|6801.8|6786.8|6801.3|6786.3|6801.8|6786.8|6800.8|6785.8|1
1750149600000|2025-06-17 08:40:00|6800.8|6785.8|6799.4|6784.4|6803.8|6788.8|6799.4|6784.4|26
1750149900000|2025-06-17 08:45:00|6798.9|6783.9|6792.4|6777.4|6798.9|6783.9|6792.4|6777.4|21
1750150200000|2025-06-17 08:50:00|6792|6777|6784.5|6769.5|6792|6777|6783.5|6768.5|31
1750150500000|2025-06-17 08:55:00|6783.5|6768.5|6783.5|6768.5|6785|6770|6783.5|6768.5|20
1750150800000|2025-06-17 09:00:00|6785|6770|6780.5|6765.5|6785|6770|6780.5|6765.5|31
1750151100000|2025-06-17 09:05:00|6779|6764|6778.5|6763.5|6780.5|6765.5|6778|6763|4
1750151400000|2025-06-17 09:10:00|6777.5|6762.5|6777.4|6762.4|6778.5|6763.5|6775|6760|108
1750151700000|2025-06-17 09:15:00|6776.4|6761.4|6778|6763|6778.5|6763.5|6775.4|6760.4|55
1750152000000|2025-06-17 09:20:00|6777.5|6762.5|6776.5|6761.5|6779|6764|6776.5|6761.5|14
1750152300000|2025-06-17 09:25:00|6775.5|6760.5|6777.5|6762.5|6777.5|6762.5|6774|6759|27
1750152600000|2025-06-17 09:30:00|6779|6764|6777.5|6762.5|6782|6767|6777.5|6762.5|17
1750152900000|2025-06-17 09:35:00|6777|6762|6777|6762|6777.5|6762.5|6777|6762|7
1750153200000|2025-06-17 09:40:00|6776.5|6761.5|6775.5|6760.5|6777|6762|6775|6760|34
1750153500000|2025-06-17 09:45:00|6776.5|6761.5|6782.5|6767.5|6783.5|6768.5|6776.5|6761.5|1
1750153800000|2025-06-17 09:50:00|6783.5|6768.5|6785|6770|6785.5|6770.5|6783|6768|3
1750154100000|2025-06-17 09:55:00|6784.1|6769.1|6784|6769|6784.5|6769.5|6783.1|6768.1|10
1750154400000|2025-06-17 10:00:00|6785|6770|6791.5|6776.5|6792|6777|6785|6770|22
1750154700000|2025-06-17 10:05:00|6792|6777|6795|6780|6796|6781|6792|6777|7
1750155000000|2025-06-17 10:10:00|6795.5|6780.5|6797|6782|6797.5|6782.5|6794.5|6779.5|1
1750155300000|2025-06-17 10:15:00|6797.5|6782.5|6797|6782|6797.5|6782.5|6794|6779|1
1750155600000|2025-06-17 10:20:00|6796|6781|6793.5|6778.5|6796|6781|6792.5|6777.5|5
1750155900000|2025-06-17 10:25:00|6793.6|6778.6|6791.6|6776.6|6793.6|6778.6|6791|6776|3
1750156200000|2025-06-17 10:30:00|6791.5|6776.5|6791.1|6776.1|6791.5|6776.5|6788.6|6773.6|7
1750156500000|2025-06-17 10:35:00|6791.6|6776.6|6792.5|6777.5|6792.5|6777.5|6790.6|6775.6|16
1750156800000|2025-06-17 10:40:00|6792.6|6777.6|6793|6778|6793|6778|6792.5|6777.5|24
1750157100000|2025-06-17 10:45:00|6793.5|6778.5|6794.1|6779.1|6795.1|6780.1|6793.5|6778.5|18
1750157400000|2025-06-17 10:50:00|6793.6|6778.6|6794.1|6779.1|6795.6|6780.6|6793.6|6778.6|11
1750157700000|2025-06-17 10:55:00|6793.6|6778.6|6795.1|6780.1|6796.1|6781.1|6793.6|6778.6|4
1750158000000|2025-06-17 11:00:00|6794.1|6779.1|6795.1|6780.1|6795.1|6780.1|6793.6|6778.6|3
1750158300000|2025-06-17 11:05:00|6796.1|6781.1|6804.6|6789.6|6804.6|6789.6|6796.1|6781.1|14
1750158600000|2025-06-17 11:10:00|6805.1|6790.1|6801.1|6786.1|6805.1|6790.1|6800.6|6785.6|8
1750158900000|2025-06-17 11:15:00|6801.6|6786.6|6802.6|6787.6|6803.1|6788.1|6801.1|6786.1|4
1750159200000|2025-06-17 11:20:00|6802.1|6787.1|6801.6|6786.6|6803.6|6788.6|6801.6|6786.6|5
1750159500000|2025-06-17 11:25:00|6800.6|6785.6|6799.6|6784.6|6800.6|6785.6|6797.1|6782.1|27
1750159800000|2025-06-17 11:30:00|6798.6|6783.6|6801.6|6786.6|6802.1|6787.1|6798.1|6783.1|1
1750160100000|2025-06-17 11:35:00|6802.1|6787.1|6800.1|6785.1|6804.6|6789.6|6800.1|6785.1|23
1750160400000|2025-06-17 11:40:00|6800.6|6785.6|6801.1|6786.1|6802.6|6787.6|6800.6|6785.6|12
1750160700000|2025-06-17 11:45:00|6801.6|6786.6|6803.1|6788.1|6803.6|6788.6|6800.6|6785.6|14
1750161000000|2025-06-17 11:50:00|6803.6|6788.6|6796.1|6781.1|6803.6|6788.6|6794.1|6779.1|14
1750161300000|2025-06-17 11:55:00|6795.6|6780.6|6799.2|6784.2|6800.7|6785.7|6795.6|6780.6|35
1750161600000|2025-06-17 12:00:00|6800.7|6785.7|6802.6|6787.6|6803.6|6788.6|6800.7|6785.7|55
1750161900000|2025-06-17 12:05:00|6802.1|6787.1|6798.2|6783.2|6803.1|6788.1|6797.7|6782.7|9
1750162200000|2025-06-17 12:10:00|6797.7|6782.7|6799.7|6784.7|6800.7|6785.7|6797.2|6782.2|288
1750162500000|2025-06-17 12:15:00|6799.2|6784.2|6794.8|6779.8|6800.2|6785.2|6794.8|6779.8|116
1750162800000|2025-06-17 12:20:00|6795.3|6780.3|6799.8|6784.8|6799.8|6784.8|6795.3|6780.3|38
1750163100000|2025-06-17 12:25:00|6798.8|6783.8|6796.3|6781.3|6798.8|6783.8|6793.8|6778.8|81
1750163400000|2025-06-17 12:30:00|6797.3|6782.3|6797.9|6782.9|6798.8|6783.8|6795.9|6780.9|122
1750163700000|2025-06-17 12:35:00|6796.4|6781.4|6798.9|6783.9|6800.4|6785.4|6795.4|6780.4|66
1750164000000|2025-06-17 12:40:00|6799.9|6784.9|6799.8|6784.8|6801.4|6786.4|6798.9|6783.9|130
1750164300000|2025-06-17 12:45:00|6799.3|6784.3|6804.4|6789.4|6804.4|6789.4|6798.4|6783.4|32
1750164600000|2025-06-17 12:50:00|6804.9|6789.9|6804.9|6789.9|6806.9|6791.9|6801.4|6786.4|31
1750164900000|2025-06-17 12:55:00|6806.4|6791.4|6805.9|6790.9|6807.9|6792.9|6804.4|6789.4|26
1750165200000|2025-06-17 13:00:00|6804.4|6789.4|6801.4|6786.4|6806.4|6791.4|6798.4|6783.4|28
1750165500000|2025-06-17 13:05:00|6802.4|6787.4|6797.4|6782.4|6804.9|6789.9|6796.4|6781.4|75
1750165800000|2025-06-17 13:10:00|6797.9|6782.9|6801.4|6786.4|6803.4|6788.4|6797.4|6782.4|56
1750166100000|2025-06-17 13:15:00|6801.9|6786.9|6802.9|6787.9|6803.9|6788.9|6800.9|6785.9|51
1750166400000|2025-06-17 13:20:00|6803.4|6788.4|6802.9|6787.9|6803.9|6788.9|6801.4|6786.4|42
1750166700000|2025-06-17 13:25:00|6801.9|6786.9|6796.3|6781.3|6804.3|6789.3|6795.8|6780.8|68
1750167000000|2025-06-17 13:30:00|6795.4|6780.4|6793.4|6778.4|6796.4|6781.4|6787.9|6772.9|83
1750167300000|2025-06-17 13:35:00|6792.9|6777.9|6793.8|6778.8|6793.8|6778.8|6789.4|6774.4|224
1750167600000|2025-06-17 13:40:00|6794.3|6779.3|6792.8|6777.8|6794.3|6779.3|6790.3|6775.3|73
1750167900000|2025-06-17 13:45:00|6793.8|6778.8|6802.3|6787.3|6803.8|6788.8|6793.8|6778.8|39
1750168200000|2025-06-17 13:50:00|6804.8|6789.8|6809.3|6794.3|6809.3|6794.3|6800.8|6785.8|134
1750168500000|2025-06-17 13:55:00|6808.3|6793.3|6799.9|6784.9|6808.3|6793.3|6798.9|6783.9|84
1750168800000|2025-06-17 14:00:00|6799.4|6784.4|6801.3|6786.3|6803.4|6788.4|6798.3|6783.3|141
1750169100000|2025-06-17 14:05:00|6800.9|6785.9|6804.8|6789.8|6804.8|6789.8|6800.9|6785.9|62
1750169400000|2025-06-17 14:10:00|6805.3|6790.3|6806.8|6791.8|6806.8|6791.8|6804.8|6789.8|60
1750169700000|2025-06-17 14:15:00|6807.8|6792.8|6797.4|6782.4|6807.8|6792.8|6796.9|6781.9|102
1750170000000|2025-06-17 14:20:00|6797.8|6782.8|6797.8|6782.8|6801.3|6786.3|6797.8|6782.8|88
1750170300000|2025-06-17 14:25:00|6798.8|6783.8|6798.3|6783.3|6799.3|6784.3|6794.9|6779.9|151
1750170600000|2025-06-17 14:30:00|6800.8|6785.8|6799.9|6784.9|6805.8|6790.8|6798.4|6783.4|161
1750170900000|2025-06-17 14:35:00|6799.4|6784.4|6802.4|6787.4|6802.4|6787.4|6798.4|6783.4|26
1750171200000|2025-06-17 14:40:00|6803.4|6788.4|6804.4|6789.4|6806.9|6791.9|6802.4|6787.4|63
1750171500000|2025-06-17 14:45:00|6803.9|6788.9|6803.9|6788.9|6804.9|6789.9|6801.4|6786.4|48
1750171800000|2025-06-17 14:50:00|6804.4|6789.4|6799.9|6784.9|6804.9|6789.9|6797.9|6782.9|72
1750172100000|2025-06-17 14:55:00|6800.9|6785.9|6797.9|6782.9|6801.9|6786.9|6797.4|6782.4|76
1750172400000|2025-06-17 15:00:00|6796.9|6781.9|6780.9|6765.9|6796.9|6781.9|6780.9|6765.9|109
1750172700000|2025-06-17 15:05:00|6781.9|6766.9|6786.4|6771.4|6786.4|6771.4|6779|6764|68
1750173000000|2025-06-17 15:10:00|6785.9|6770.9|6782.4|6767.4|6786.9|6771.9|6782.4|6767.4|69
1750173300000|2025-06-17 15:15:00|6783.4|6768.4|6781.9|6766.9|6783.9|6768.9|6781.9|6766.9|54
1750173600000|2025-06-17 15:20:00|6781.4|6766.4|6779.4|6764.4|6781.4|6766.4|6777.9|6762.9|78
1750173900000|2025-06-17 15:25:00|6778.9|6763.9|6777.9|6762.9|6778.9|6763.9|6776.9|6761.9|123
1750174200000|2025-06-17 15:30:00|6777.5|6762.5|6776.9|6761.9|6778.9|6763.9|6775.9|6760.9|59
1750174500000|2025-06-17 15:35:00|6777.9|6762.9|6776.9|6761.9|6779.4|6764.4|6775.9|6760.9|87
1750174800000|2025-06-17 15:40:00|6777.4|6762.4|6780.9|6765.9|6780.9|6765.9|6775.9|6760.9|38
1750175100000|2025-06-17 15:45:00|6781.9|6766.9|6788.4|6773.4|6788.9|6773.9|6781.9|6766.9|47
1750175400000|2025-06-17 15:50:00|6789.4|6774.4|6785|6770|6789.4|6774.4|6782|6767|37
1750175700000|2025-06-17 15:55:00|6784.9|6769.9|6782.5|6767.5|6784.9|6769.9|6781|6766|28
1750176000000|2025-06-17 16:00:00|6783.9|6768.9|6784|6769|6786.5|6771.5|6783|6768|55
1750176300000|2025-06-17 16:05:00|6784.5|6769.5|6783.5|6768.5|6787|6772|6783|6768|81
1750176600000|2025-06-17 16:10:00|6783|6768|6781|6766|6784|6769|6781|6766|68
1750176900000|2025-06-17 16:15:00|6781.5|6766.5|6783|6768|6783.5|6768.5|6781|6766|60
1750177200000|2025-06-17 16:20:00|6783.5|6768.5|6780.6|6765.6|6783.5|6768.5|6778|6763|32
1750177500000|2025-06-17 16:25:00|6781|6766|6777.1|6762.1|6781|6766|6777|6762|125
1750177800000|2025-06-17 16:30:00|6777.6|6762.6|6778.1|6763.1|6780.6|6765.6|6777.6|6762.6|70
1750178100000|2025-06-17 16:35:00|6777.6|6762.6|6769.1|6754.1|6778.1|6763.1|6768.6|6753.6|120
1750178400000|2025-06-17 16:40:00|6768.1|6753.1|6764.7|6749.7|6768.6|6753.6|6764.7|6749.7|73
1750178700000|2025-06-17 16:45:00|6764.6|6749.6|6758.7|6743.7|6764.6|6749.6|6757.2|6742.2|152
1750179000000|2025-06-17 16:50:00|6758.2|6743.2|6759.2|6744.2|6759.2|6744.2|6757.2|6742.2|88
1750179300000|2025-06-17 16:55:00|6758.2|6743.2|6757.7|6742.7|6758.2|6743.2|6757.2|6742.2|66
1750179600000|2025-06-17 17:00:00|6758.2|6743.2|6764.7|6749.7|6764.7|6749.7|6756.2|6741.2|107
1750179900000|2025-06-17 17:05:00|6763.7|6748.7|6763.2|6748.2|6765.2|6750.2|6762.2|6747.2|74
1750180200000|2025-06-17 17:10:00|6763.3|6748.3|6763.7|6748.7|6768.2|6753.2|6763.3|6748.3|57
1750180500000|2025-06-17 17:15:00|6764.2|6749.2|6764.8|6749.8|6765.8|6750.8|6763.7|6748.7|40
1750180800000|2025-06-17 17:20:00|6764.3|6749.3|6762.8|6747.8|6764.3|6749.3|6762.2|6747.2|63
1750181100000|2025-06-17 17:25:00|6762.3|6747.3|6760.3|6745.3|6762.3|6747.3|6759.3|6744.3|34
1750181400000|2025-06-17 17:30:00|6759.8|6744.8|6762.8|6747.8|6763.3|6748.3|6758.8|6743.8|71
1750181700000|2025-06-17 17:35:00|6762.3|6747.3|6760.8|6745.8|6764.8|6749.8|6760.8|6745.8|89
1750182000000|2025-06-17 17:40:00|6759.8|6744.8|6757.9|6742.9|6760.3|6745.3|6757.4|6742.4|65
1750182300000|2025-06-17 17:45:00|6757.4|6742.4|6757.4|6742.4|6759.4|6744.4|6753.9|6738.9|102
1750182600000|2025-06-17 17:50:00|6756.4|6741.4|6753|6738|6757.4|6742.4|6753|6738|56
1750182900000|2025-06-17 17:55:00|6753.5|6738.5|6753|6738|6756.5|6741.5|6753|6738|97
1750183200000|2025-06-17 18:00:00|6752.5|6737.5|6746.1|6731.1|6755|6740|6743.1|6728.1|167
1750183500000|2025-06-17 18:05:00|6747.1|6732.1|6748|6733|6748.5|6733.5|6745.6|6730.6|249
1750183800000|2025-06-17 18:10:00|6747.5|6732.5|6756.5|6741.5|6760.6|6745.6|6746.5|6731.5|404
1750184100000|2025-06-17 18:15:00|6756|6741|6766.6|6751.6|6769.5|6754.5|6755|6740|243
1750208400000|2025-06-18 01:00:00|6755|6740|6768|6753|6768.5|6753.5|6752.5|6737.5|138
1750208700000|2025-06-18 01:05:00|6771|6756|6773.1|6758.1|6773.1|6758.1|6770.5|6755.5|38
1750209000000|2025-06-18 01:10:00|6773.5|6758.5|6776|6761|6779|6764|6771.6|6756.6|21
1750209300000|2025-06-18 01:15:00|6777.5|6762.5|6778.5|6763.5|6782.5|6767.5|6777|6762|22
1750209600000|2025-06-18 01:20:00|6777.5|6762.5|6780.5|6765.5|6784|6769|6776.5|6761.5|10
1750209900000|2025-06-18 01:25:00|6781|6766|6782.5|6767.5|6783|6768|6779.5|6764.5|2
1750210200000|2025-06-18 01:30:00|6782|6767|6785.5|6770.5|6785.5|6770.5|6782|6767|31
1750210500000|2025-06-18 01:35:00|6785|6770|6780.6|6765.6|6786.5|6771.5|6780.5|6765.5|16
1750210800000|2025-06-18 01:40:00|6783|6768|6782.5|6767.5|6785|6770|6781.1|6766.1|0
1750211100000|2025-06-18 01:45:00|6783.5|6768.5|6781.6|6766.6|6783.5|6768.5|6781.6|6766.6|0
1750211400000|2025-06-18 01:50:00|6782.1|6767.1|6781.1|6766.1|6782.1|6767.1|6780.1|6765.1|0
1750211700000|2025-06-18 01:55:00|6780.6|6765.6|6779.6|6764.6|6782.1|6767.1|6778.6|6763.6|0
1750212000000|2025-06-18 02:00:00|6778.6|6763.6|6780.6|6765.6|6780.6|6765.6|6776.6|6761.6|1
1750212300000|2025-06-18 02:05:00|6781.1|6766.1|6782.1|6767.1|6782.6|6767.6|6779.6|6764.6|0
1750212600000|2025-06-18 02:10:00|6781.6|6766.6|6779.1|6764.1|6782.1|6767.1|6776.6|6761.6|29
1750212900000|2025-06-18 02:15:00|6778.6|6763.6|6778.1|6763.1|6779.1|6764.1|6777.1|6762.1|20
1750213200000|2025-06-18 02:20:00|6779.1|6764.1|6778.1|6763.1|6779.1|6764.1|6777.6|6762.6|2
1750213500000|2025-06-18 02:25:00|6778.6|6763.6|6777.2|6762.2|6778.6|6763.6|6777.1|6762.1|0
1750213800000|2025-06-18 02:30:00|6777.1|6762.1|6778.6|6763.6|6780.1|6765.1|6777.1|6762.1|0
1750214100000|2025-06-18 02:35:00|6779.1|6764.1|6778.6|6763.6|6779.1|6764.1|6778.6|6763.6|0
1750214400000|2025-06-18 02:40:00|6779.1|6764.1|6777.2|6762.2|6779.1|6764.1|6776.7|6761.7|1
1750214700000|2025-06-18 02:45:00|6778.2|6763.2|6778.1|6763.1|6778.2|6763.2|6777.7|6762.7|0
1750215000000|2025-06-18 02:50:00|6777.7|6762.7|6778.6|6763.6|6779.1|6764.1|6777.7|6762.7|0
1750215300000|2025-06-18 02:55:00|6778.1|6763.1|6779.2|6764.2|6779.2|6764.2|6778.1|6763.1|1
1750215600000|2025-06-18 03:00:00|6778.7|6763.7|6775.7|6760.7|6779.2|6764.2|6775.2|6760.2|7
1750215900000|2025-06-18 03:05:00|6777.6|6762.6|6777.2|6762.2|6777.6|6762.6|6777.1|6762.1|1
1750216200000|2025-06-18 03:10:00|6778.1|6763.1|6778.2|6763.2|6778.6|6763.6|6778.1|6763.1|0
1750216500000|2025-06-18 03:15:00|6779.2|6764.2|6776.2|6761.2|6779.2|6764.2|6775.2|6760.2|2
1750216800000|2025-06-18 03:20:00|6777.2|6762.2|6778.7|6763.7|6778.7|6763.7|6776.7|6761.7|0
1750217100000|2025-06-18 03:25:00|6778.2|6763.2|6777.2|6762.2|6778.2|6763.2|6776.2|6761.2|2
1750217400000|2025-06-18 03:30:00|6776.2|6761.2|6775.7|6760.7|6776.7|6761.7|6775.2|6760.2|8
1750217700000|2025-06-18 03:35:00|6776.2|6761.2|6774.7|6759.7|6776.2|6761.2|6774.7|6759.7|0
1750218000000|2025-06-18 03:40:00|6774.8|6759.8|6775.7|6760.7|6775.7|6760.7|6774.8|6759.8|0
1750218300000|2025-06-18 03:45:00|6776.7|6761.7|6775.7|6760.7|6776.7|6761.7|6775.3|6760.3|0
1750218600000|2025-06-18 03:50:00|6775.8|6760.8|6779.3|6764.3|6779.3|6764.3|6775.8|6760.8|0
1750219200000|2025-06-18 04:00:00|6780.7|6765.7|6780.3|6765.3|6780.7|6765.7|6779.8|6764.8|0
1750219500000|2025-06-18 04:05:00|6780.7|6765.7|6779.8|6764.8|6780.7|6765.7|6779.8|6764.8|0
1750219800000|2025-06-18 04:10:00|6780.3|6765.3|6776.3|6761.3|6780.3|6765.3|6775.8|6760.8|5
1750220100000|2025-06-18 04:15:00|6776.7|6761.7|6776.3|6761.3|6777.2|6762.2|6776.3|6761.3|17
1750220400000|2025-06-18 04:20:00|6777.2|6762.2|6775.3|6760.3|6777.2|6762.2|6775.3|6760.3|5
1750220700000|2025-06-18 04:25:00|6775.8|6760.8|6776.3|6761.3|6776.8|6761.8|6775.3|6760.3|2
1750221000000|2025-06-18 04:30:00|6773.3|6758.3|6773.8|6758.8|6773.8|6758.8|6773.3|6758.3|2
1750221300000|2025-06-18 04:35:00|6775.8|6760.8|6774.3|6759.3|6775.8|6760.8|6774.3|6759.3|0
1750221600000|2025-06-18 04:40:00|6773.8|6758.8|6774.8|6759.8|6775.3|6760.3|6773.8|6758.8|0
1750221900000|2025-06-18 04:45:00|6775.3|6760.3|6774.3|6759.3|6775.3|6760.3|6774.3|6759.3|4
1750222200000|2025-06-18 04:50:00|6774.8|6759.8|6774.3|6759.3|6774.8|6759.8|6773.3|6758.3|0
1750222500000|2025-06-18 04:55:00|6773.8|6758.8|6774.8|6759.8|6774.8|6759.8|6773.8|6758.8|0
1750222800000|2025-06-18 05:00:00|6774.9|6759.9|6775.8|6760.8|6775.8|6760.8|6774.8|6759.8|0
1750223100000|2025-06-18 05:05:00|6776.8|6761.8|6776.8|6761.8|6777.3|6762.3|6775.3|6760.3|5
1750223400000|2025-06-18 05:10:00|6777.3|6762.3|6777.3|6762.3|6777.3|6762.3|6776.8|6761.8|2
1750223700000|2025-06-18 05:15:00|6776.8|6761.8|6775.9|6760.9|6776.9|6761.9|6775.8|6760.8|1
1750224000000|2025-06-18 05:20:00|6775.8|6760.8|6774.4|6759.4|6775.8|6760.8|6774.4|6759.4|0
1750224300000|2025-06-18 05:25:00|6774.9|6759.9|6776.9|6761.9|6776.9|6761.9|6774.9|6759.9|1
1750224600000|2025-06-18 05:30:00|6774.9|6759.9|6773.4|6758.4|6774.9|6759.9|6773.4|6758.4|0
1750224900000|2025-06-18 05:35:00|6773.9|6758.9|6773.4|6758.4|6775.9|6760.9|6773.4|6758.4|4
1750225200000|2025-06-18 05:40:00|6772.9|6757.9|6772.9|6757.9|6775.9|6760.9|6772.9|6757.9|0
1750225500000|2025-06-18 05:45:00|6773.9|6758.9|6772.4|6757.4|6773.9|6758.9|6772.4|6757.4|0
1750225800000|2025-06-18 05:50:00|6773.4|6758.4|6771.9|6756.9|6773.4|6758.4|6771.9|6756.9|0
1750226100000|2025-06-18 05:55:00|6772.4|6757.4|6772.9|6757.9|6773.5|6758.5|6772.4|6757.4|0
1750226400000|2025-06-18 06:00:00|6773.4|6758.4|6772.9|6757.9|6774.4|6759.4|6772.9|6757.9|1
1750226700000|2025-06-18 06:05:00|6772|6757|6772.5|6757.5|6773|6758|6771.5|6756.5|1
1750227000000|2025-06-18 06:10:00|6772.9|6757.9|6771|6756|6773.4|6758.4|6771|6756|0
1750227300000|2025-06-18 06:15:00|6771.5|6756.5|6771.5|6756.5|6772.5|6757.5|6770.5|6755.5|0
1750227600000|2025-06-18 06:20:00|6770.5|6755.5|6770.5|6755.5|6771|6756|6768|6753|0
1750227900000|2025-06-18 06:25:00|6769.5|6754.5|6768.5|6753.5|6771.5|6756.5|6768.5|6753.5|0
1750228200000|2025-06-18 06:30:00|6767.5|6752.5|6770|6755|6771|6756|6766.5|6751.5|0
1750228500000|2025-06-18 06:35:00|6769.5|6754.5|6770.5|6755.5|6770.5|6755.5|6767.5|6752.5|0
1750228800000|2025-06-18 06:40:00|6771.5|6756.5|6771.5|6756.5|6772|6757|6770|6755|0
1750229100000|2025-06-18 06:45:00|6771.6|6756.6|6769.6|6754.6|6772.5|6757.5|6769.6|6754.6|0
1750229400000|2025-06-18 06:50:00|6772|6757|6772.5|6757.5|6773|6758|6772|6757|0
1750229700000|2025-06-18 06:55:00|6772.6|6757.6|6773|6758|6775|6760|6772.6|6757.6|1
1750230000000|2025-06-18 07:00:00|6772.5|6757.5|6773.1|6758.1|6775.5|6760.5|6772.5|6757.5|20
1750230300000|2025-06-18 07:05:00|6773.6|6758.6|6770.1|6755.1|6773.6|6758.6|6769.1|6754.1|1
1750230600000|2025-06-18 07:10:00|6769.6|6754.6|6769.1|6754.1|6770.6|6755.6|6769.1|6754.1|0
1750230900000|2025-06-18 07:15:00|6769.6|6754.6|6770.6|6755.6|6771.1|6756.1|6769.6|6754.6|0
1750231200000|2025-06-18 07:20:00|6770.1|6755.1|6770.1|6755.1|6771.1|6756.1|6770.1|6755.1|0
1750231500000|2025-06-18 07:25:00|6769.1|6754.1|6771.1|6756.1|6771.1|6756.1|6768.6|6753.6|0
1750231800000|2025-06-18 07:30:00|6771.6|6756.6|6770.1|6755.1|6771.6|6756.6|6769.1|6754.1|0
1750232100000|2025-06-18 07:35:00|6771.6|6756.6|6770.6|6755.6|6771.6|6756.6|6770.1|6755.1|0
1750232400000|2025-06-18 07:40:00|6770.1|6755.1|6769.6|6754.6|6771.1|6756.1|6769.1|6754.1|10
1750232700000|2025-06-18 07:45:00|6770.1|6755.1|6766.2|6751.2|6770.6|6755.6|6766.2|6751.2|1
1750233000000|2025-06-18 07:50:00|6766.6|6751.6|6758.2|6743.2|6766.7|6751.7|6756.7|6741.7|22
1750233300000|2025-06-18 07:55:00|6757.7|6742.7|6753.2|6738.2|6757.7|6742.7|6752.7|6737.7|13
1750233600000|2025-06-18 08:00:00|6752.7|6737.7|6751.2|6736.2|6752.7|6737.7|6750.7|6735.7|31
1750233900000|2025-06-18 08:05:00|6751.7|6736.7|6752.2|6737.2|6753.2|6738.2|6751.2|6736.2|0
1750234200000|2025-06-18 08:10:00|6752.7|6737.7|6750.7|6735.7|6753.2|6738.2|6750.7|6735.7|29
1750234500000|2025-06-18 08:15:00|6748.2|6733.2|6748.7|6733.7|6749.2|6734.2|6746.7|6731.7|29
1750234800000|2025-06-18 08:20:00|6749.3|6734.3|6740.9|6725.9|6749.3|6734.3|6739.4|6724.4|4
1750235100000|2025-06-18 08:25:00|6741.9|6726.9|6741|6726|6742.4|6727.4|6739.5|6724.5|12
1750235400000|2025-06-18 08:30:00|6741.5|6726.5|6739.5|6724.5|6741.5|6726.5|6739|6724|14
1750235700000|2025-06-18 08:35:00|6739|6724|6738|6723|6740|6725|6738|6723|4
1750236000000|2025-06-18 08:40:00|6737|6722|6736.5|6721.5|6738.5|6723.5|6736|6721|7
1750236300000|2025-06-18 08:45:00|6736|6721|6738.5|6723.5|6739.5|6724.5|6736|6721|11
1750236600000|2025-06-18 08:50:00|6738|6723|6736.5|6721.5|6740|6725|6736.5|6721.5|26
1750236900000|2025-06-18 08:55:00|6737|6722|6736|6721|6737.5|6722.5|6736|6721|3
1750237200000|2025-06-18 09:00:00|6735.5|6720.5|6734|6719|6737|6722|6734|6719|9
1750237500000|2025-06-18 09:05:00|6734.1|6719.1|6730.6|6715.6|6734.1|6719.1|6728.6|6713.6|12
1750237800000|2025-06-18 09:10:00|6729.1|6714.1|6733|6718|6734.1|6719.1|6728.6|6713.6|53
1750238100000|2025-06-18 09:15:00|6732|6717|6731.6|6716.6|6733.1|6718.1|6731.1|6716.1|2
1750238400000|2025-06-18 09:20:00|6731.1|6716.1|6731.6|6716.6|6733.6|6718.6|6731.1|6716.1|12
1750238700000|2025-06-18 09:25:00|6732.1|6717.1|6732.6|6717.6|6732.6|6717.6|6732.1|6717.1|16
1750239000000|2025-06-18 09:30:00|6733.1|6718.1|6731.1|6716.1|6733.6|6718.6|6730.6|6715.6|20
1750239600000|2025-06-18 09:40:00|6732.1|6717.1|6730.1|6715.1|6732.1|6717.1|6730.1|6715.1|3
1750239900000|2025-06-18 09:45:00|6731.1|6716.1|6730.6|6715.6|6731.6|6716.6|6730.6|6715.6|7
1750240200000|2025-06-18 09:50:00|6730.1|6715.1|6728.1|6713.1|6730.1|6715.1|6728.1|6713.1|4
1750240500000|2025-06-18 09:55:00|6729.1|6714.1|6727.6|6712.6|6730.6|6715.6|6726.7|6711.7|23
1750240800000|2025-06-18 10:00:00|6727.1|6712.1|6723.2|6708.2|6728.6|6713.6|6722.2|6707.2|20
1750241100000|2025-06-18 10:05:00|6722.7|6707.7|6722.7|6707.7|6724.7|6709.7|6721.7|6706.7|40
1750241400000|2025-06-18 10:10:00|6723.2|6708.2|6723.7|6708.7|6726.2|6711.2|6722.7|6707.7|31
1750241700000|2025-06-18 10:15:00|6723.2|6708.2|6724.2|6709.2|6725.7|6710.7|6722.2|6707.2|8
1750242000000|2025-06-18 10:20:00|6724.7|6709.7|6721.7|6706.7|6725.7|6710.7|6721.7|6706.7|4
1750242300000|2025-06-18 10:25:00|6722.2|6707.2|6720.8|6705.8|6722.2|6707.2|6720.3|6705.3|7
1750242600000|2025-06-18 10:30:00|6721.3|6706.3|6724.3|6709.3|6725.8|6710.8|6720.8|6705.8|82
1750242900000|2025-06-18 10:35:00|6724.8|6709.8|6723.9|6708.9|6725.3|6710.3|6721.9|6706.9|123
1750243200000|2025-06-18 10:40:00|6723.4|6708.4|6718.4|6703.4|6724.3|6709.3|6718.3|6703.3|64
1750243500000|2025-06-18 10:45:00|6717.9|6702.9|6714.9|6699.9|6718.4|6703.4|6714.9|6699.9|84
1750243800000|2025-06-18 10:50:00|6715.4|6700.4|6709.5|6694.5|6715.4|6700.4|6709.5|6694.5|49
1750244100000|2025-06-18 10:55:00|6710|6695|6712|6697|6712.5|6697.5|6710|6695|11
1750244400000|2025-06-18 11:00:00|6711.5|6696.5|6711.6|6696.6|6712.6|6697.6|6710.5|6695.5|33
1750244700000|2025-06-18 11:05:00|6711.1|6696.1|6709.2|6694.2|6712.7|6697.7|6709.2|6694.2|34
1750245000000|2025-06-18 11:10:00|6706.3|6691.3|6708.3|6693.3|6708.3|6693.3|6704.8|6689.8|25
1750245300000|2025-06-18 11:15:00|6708.2|6693.2|6708.8|6693.8|6709.7|6694.7|6706.7|6691.7|20
1750245600000|2025-06-18 11:20:00|6708.3|6693.3|6708.2|6693.2|6709.3|6694.3|6707.2|6692.2|65
1750245900000|2025-06-18 11:25:00|6707.7|6692.7|6705.7|6690.7|6709.6|6694.6|6705.7|6690.7|16
1750246200000|2025-06-18 11:30:00|6705.2|6690.2|6695.4|6680.4|6705.2|6690.2|6693.9|6678.9|62
1750246500000|2025-06-18 11:35:00|6694.9|6679.9|6688|6673|6694.9|6679.9|6685.5|6670.5|160
1750246800000|2025-06-18 11:40:00|6688.4|6673.4|6694.8|6679.8|6697.8|6682.8|6688|6673|21
1750247100000|2025-06-18 11:45:00|6694.9|6679.9|6689.7|6674.7|6695.3|6680.3|6689.2|6674.2|71
1750247400000|2025-06-18 11:50:00|6689.2|6674.2|6689.7|6674.7|6691.7|6676.7|6687.2|6672.2|79
1750247700000|2025-06-18 11:55:00|6687.2|6672.2|6683.7|6668.7|6690.7|6675.7|6682.2|6667.2|103
1750248000000|2025-06-18 12:00:00|6681.7|6666.7|6682.7|6667.7|6684.7|6669.7|6677.7|6662.7|15
1750248300000|2025-06-18 12:05:00|6682.2|6667.2|6680.2|6665.2|6688.2|6673.2|6679.3|6664.3|45
1750248600000|2025-06-18 12:10:00|6681.2|6666.2|6690.2|6675.2|6690.2|6675.2|6680.2|6665.2|78
1750248900000|2025-06-18 12:15:00|6691.2|6676.2|6696.5|6681.5|6701.6|6686.6|6691.2|6676.2|41
1750249200000|2025-06-18 12:20:00|6696.6|6681.6|6693.5|6678.5|6697.1|6682.1|6689.6|6674.6|72
1750249500000|2025-06-18 12:25:00|6692.1|6677.1|6689.6|6674.6|6702.1|6687.1|6689.1|6674.1|41
1750249800000|2025-06-18 12:30:00|6691.1|6676.1|6694.1|6679.1|6698.1|6683.1|6689.6|6674.6|84
1750250100000|2025-06-18 12:35:00|6695.1|6680.1|6694.6|6679.6|6698.5|6683.5|6691.6|6676.6|146
1750250400000|2025-06-18 12:40:00|6695.6|6680.6|6694.2|6679.2|6696.1|6681.1|6689.7|6674.7|58
1750250700000|2025-06-18 12:45:00|6693.7|6678.7|6691.3|6676.3|6695.7|6680.7|6691.2|6676.2|42
1750251000000|2025-06-18 12:50:00|6691.8|6676.8|6687.8|6672.8|6692.3|6677.3|6687.8|6672.8|30
1750251300000|2025-06-18 12:55:00|6688.3|6673.3|6680.8|6665.8|6688.3|6673.3|6680.8|6665.8|60
1750251600000|2025-06-18 13:00:00|6680.3|6665.3|6679.9|6664.9|6683.8|6668.8|6678.8|6663.8|82
1750251900000|2025-06-18 13:05:00|6681.4|6666.4|6681.3|6666.3|6686.9|6671.9|6679.8|6664.8|88
1750252200000|2025-06-18 13:10:00|6681.8|6666.8|6688.9|6673.9|6688.9|6673.9|6681.3|6666.3|50
1750252500000|2025-06-18 13:15:00|6689.4|6674.4|6688.7|6673.7|6690.9|6675.9|6683.7|6668.7|384
1750252800000|2025-06-18 13:20:00|6688.8|6673.8|6689.3|6674.3|6692.8|6677.8|6688.8|6673.8|261
1750253100000|2025-06-18 13:25:00|6689.8|6674.8|6686.8|6671.8|6689.9|6674.9|6685.3|6670.3|75
1750253400000|2025-06-18 13:30:00|6686.3|6671.3|6686.8|6671.8|6692.3|6677.3|6685.8|6670.8|69
1750253700000|2025-06-18 13:35:00|6689.3|6674.3|6686.4|6671.4|6691.3|6676.3|6685.4|6670.4|62
1750254000000|2025-06-18 13:40:00|6684.9|6669.9|6679.9|6664.9|6685.4|6670.4|6678.8|6663.8|137
1750254300000|2025-06-18 13:45:00|6679.8|6664.8|6684.4|6669.4|6684.4|6669.4|6678.9|6663.9|75
1750254600000|2025-06-18 13:50:00|6683.9|6668.9|6675.9|6660.9|6685.9|6670.9|6675.9|6660.9|72
1750254900000|2025-06-18 13:55:00|6676.4|6661.4|6669|6654|6676.4|6661.4|6669|6654|129
1750255200000|2025-06-18 14:00:00|6670|6655|6670.9|6655.9|6671.5|6656.5|6666|6651|150
1750255500000|2025-06-18 14:05:00|6670.4|6655.4|6680.3|6665.3|6680.8|6665.8|6669.9|6654.9|166
1750255800000|2025-06-18 14:10:00|6679.3|6664.3|6676.9|6661.9|6682.8|6667.8|6674.9|6659.9|138
1750256100000|2025-06-18 14:15:00|6676.5|6661.5|6674.5|6659.5|6676.5|6661.5|6670.5|6655.5|55
1750256400000|2025-06-18 14:20:00|6674|6659|6684|6669|6685|6670|6671.5|6656.5|64
1750256700000|2025-06-18 14:25:00|6683|6668|6688.9|6673.9|6689.4|6674.4|6682|6667|83
1750257000000|2025-06-18 14:30:00|6687.4|6672.4|6682.9|6667.9|6688.4|6673.4|6675.4|6660.4|109
1750257300000|2025-06-18 14:35:00|6682.4|6667.4|6676.5|6661.5|6685.9|6670.9|6674.5|6659.5|114
1750257600000|2025-06-18 14:40:00|6675|6660|6669.9|6654.9|6676|6661|6668.4|6653.4|126
1750257900000|2025-06-18 14:45:00|6670.4|6655.4|6674.5|6659.5|6674.5|6659.5|6666.9|6651.9|110
1750258200000|2025-06-18 14:50:00|6675.4|6660.4|6676.5|6661.5|6677.5|6662.5|6672.9|6657.9|140
1750258500000|2025-06-18 14:55:00|6676|6661|6672|6657|6676|6661|6670.5|6655.5|37
1750258800000|2025-06-18 15:00:00|6671|6656|6673.5|6658.5|6675|6660|6670.5|6655.5|64
1750259100000|2025-06-18 15:05:00|6673|6658|6674|6659|6676.5|6661.5|6672|6657|143
1750259400000|2025-06-18 15:10:00|6674.5|6659.5|6677.4|6662.4|6679.4|6664.4|6672.5|6657.5|152
1750259700000|2025-06-18 15:15:00|6677|6662|6677.5|6662.5|6678.5|6663.5|6676|6661|53
1750260000000|2025-06-18 15:20:00|6677|6662|6684.9|6669.9|6684.9|6669.9|6677|6662|135
1750260300000|2025-06-18 15:25:00|6685|6670|6690.5|6675.5|6692.5|6677.5|6685|6670|33
1750260600000|2025-06-18 15:30:00|6691|6676|6688.5|6673.5|6691.5|6676.5|6687.5|6672.5|62
1750260900000|2025-06-18 15:35:00|6689|6674|6691.5|6676.5|6694.5|6679.5|6688.5|6673.5|56
1750261200000|2025-06-18 15:40:00|6692.5|6677.5|6694|6679|6697|6682|6690.5|6675.5|43
1750261500000|2025-06-18 15:45:00|6693.5|6678.5|6695.5|6680.5|6698|6683|6693.5|6678.5|213
1750261800000|2025-06-18 15:50:00|6696|6681|6692.1|6677.1|6696|6681|6688.1|6673.1|40
1750262100000|2025-06-18 15:55:00|6691.6|6676.6|6682.6|6667.6|6693.1|6678.1|6682.1|6667.1|104
1750262400000|2025-06-18 16:00:00|6682.1|6667.1|6686.1|6671.1|6687.6|6672.6|6680.1|6665.1|145
1750262700000|2025-06-18 16:05:00|6685.6|6670.6|6682.1|6667.1|6686.6|6671.6|6681.6|6666.6|194
1750263000000|2025-06-18 16:10:00|6681.6|6666.6|6680.2|6665.2|6682.6|6667.6|6679.2|6664.2|26
1750263300000|2025-06-18 16:15:00|6678.2|6663.2|6679.3|6664.3|6681.7|6666.7|6678.2|6663.2|123
1750263600000|2025-06-18 16:20:00|6678.3|6663.3|6672.3|6657.3|6678.3|6663.3|6671.8|6656.8|21
1750263900000|2025-06-18 16:25:00|6672.8|6657.8|6671.8|6656.8|6674.3|6659.3|6670.8|6655.8|25
1750264200000|2025-06-18 16:30:00|6672.3|6657.3|6671.4|6656.4|6673.8|6658.8|6670.3|6655.3|128
1750264500000|2025-06-18 16:35:00|6670.4|6655.4|6670.4|6655.4|6671.9|6656.9|6670.3|6655.3|49
1750264800000|2025-06-18 16:40:00|6672.9|6657.9|6672.4|6657.4|6673.3|6658.3|6670.4|6655.4|30
1750265100000|2025-06-18 16:45:00|6671.9|6656.9|6670.6|6655.6|6672.5|6657.5|6667.5|6652.5|288
1750265400000|2025-06-18 16:50:00|6671.1|6656.1|6664.6|6649.6|6671.6|6656.6|6664.6|6649.6|106
1750265700000|2025-06-18 16:55:00|6665.1|6650.1|6660.1|6645.1|6665.6|6650.6|6660.1|6645.1|52
1750266000000|2025-06-18 17:00:00|6665.1|6650.1|6665.6|6650.6|6666.6|6651.6|6661.6|6646.6|41
1750266300000|2025-06-18 17:05:00|6666.2|6651.2|6666.7|6651.7|6667.2|6652.2|6664.7|6649.7|116
1750266600000|2025-06-18 17:10:00|6666.6|6651.6|6667.6|6652.6|6669.2|6654.2|6664.7|6649.7|38
1750266900000|2025-06-18 17:15:00|6667.7|6652.7|6666.7|6651.7|6668.7|6653.7|6665.7|6650.7|52
1750267200000|2025-06-18 17:20:00|6667.2|6652.2|6667.2|6652.2|6668.7|6653.7|6664.7|6649.7|74
1750267500000|2025-06-18 17:25:00|6667.7|6652.7|6664.7|6649.7|6668.2|6653.2|6664.7|6649.7|47
1750267800000|2025-06-18 17:30:00|6663.7|6648.7|6660.2|6645.2|6664.7|6649.7|6659.7|6644.7|83
1750268100000|2025-06-18 17:35:00|6659.7|6644.7|6655.7|6640.7|6659.7|6644.7|6655.7|6640.7|66
1750268400000|2025-06-18 17:40:00|6656.2|6641.2|6658.8|6643.8|6661.2|6646.2|6656.2|6641.2|52
1750268700000|2025-06-18 17:45:00|6659.3|6644.3|6660.3|6645.3|6665.8|6650.8|6659.3|6644.3|46
1750269000000|2025-06-18 17:50:00|6660.8|6645.8|6660.2|6645.2|6662.8|6647.8|6658.7|6643.7|115
1750269300000|2025-06-18 17:55:00|6659.7|6644.7|6667.5|6652.5|6667.5|6652.5|6659.7|6644.7|144
1750269600000|2025-06-18 18:00:00|6668|6653|6667.5|6652.5|6670|6655|6666.5|6651.5|176
1750269900000|2025-06-18 18:05:00|6667|6652|6662.6|6647.6|6667|6652|6662.6|6647.6|202
1750270200000|2025-06-18 18:10:00|6662.1|6647.1|6668.8|6653.8|6673.8|6658.8|6660.6|6645.6|564
1750270500000|2025-06-18 18:15:00|6669.3|6654.3|6660.2|6645.2|6669.3|6654.3|6660.1|6645.1|136
1750381200000|2025-06-20 01:00:00|6678.6|6663.6|6674|6659|6678.6|6663.6|6664.6|6649.6|132
1750381500000|2025-06-20 01:05:00|6674.1|6659.1|6675.1|6660.1|6680.1|6665.1|6671.5|6656.5|61
1750381800000|2025-06-20 01:10:00|6674.6|6659.6|6672.1|6657.1|6675.1|6660.1|6670.1|6655.1|10
1750382100000|2025-06-20 01:15:00|6673.1|6658.1|6675.6|6660.6|6680.6|6665.6|6671.6|6656.6|0
1750382400000|2025-06-20 01:20:00|6676.6|6661.6|6679.1|6664.1|6681.6|6666.6|6676.1|6661.1|4
1750382700000|2025-06-20 01:25:00|6678.6|6663.6|6678.6|6663.6|6680.1|6665.1|6678.6|6663.6|25
1750383000000|2025-06-20 01:30:00|6679.6|6664.6|6680.6|6665.6|6681.1|6666.1|6679.5|6664.5|10
1750383300000|2025-06-20 01:35:00|6680.5|6665.5|6679.6|6664.6|6681.5|6666.5|6679|6664|12
1750383600000|2025-06-20 01:40:00|6680.6|6665.6|6680.6|6665.6|6682.6|6667.6|6680.1|6665.1|4
1750383900000|2025-06-20 01:45:00|6681.5|6666.5|6682.6|6667.6|6685.1|6670.1|6681.1|6666.1|2
1750384200000|2025-06-20 01:50:00|6681.6|6666.6|6683.1|6668.1|6683.1|6668.1|6680.1|6665.1|0
1750384500000|2025-06-20 01:55:00|6682.6|6667.6|6681.6|6666.6|6682.6|6667.6|6680.1|6665.1|0
1750384800000|2025-06-20 02:00:00|6682.1|6667.1|6682.1|6667.1|6683.6|6668.6|6681.6|6666.6|3
1750385100000|2025-06-20 02:05:00|6683.6|6668.6|6682.1|6667.1|6683.6|6668.6|6681.1|6666.1|1
1750385400000|2025-06-20 02:10:00|6683.1|6668.1|6681.1|6666.1|6685.1|6670.1|6681.1|6666.1|2
1750385700000|2025-06-20 02:15:00|6680.1|6665.1|6677.6|6662.6|6680.1|6665.1|6677.6|6662.6|0
1750386000000|2025-06-20 02:20:00|6676.6|6661.6|6670.1|6655.1|6676.6|6661.6|6670.1|6655.1|5
1750386300000|2025-06-20 02:25:00|6670.6|6655.6|6668.1|6653.1|6670.6|6655.6|6668.1|6653.1|0
1750386600000|2025-06-20 02:30:00|6668.6|6653.6|6672.1|6657.1|6675.1|6660.1|6668.6|6653.6|0
1750386900000|2025-06-20 02:35:00|6674.6|6659.6|6674.6|6659.6|6676.1|6661.1|6673.1|6658.1|19
1750387200000|2025-06-20 02:40:00|6675.6|6660.6|6675.1|6660.1|6675.6|6660.6|6674.6|6659.6|1
1750387500000|2025-06-20 02:45:00|6675.6|6660.6|6677.1|6662.1|6677.1|6662.1|6675.6|6660.6|0
1750387800000|2025-06-20 02:50:00|6677.6|6662.6|6676.6|6661.6|6677.6|6662.6|6674.6|6659.6|1
1750388100000|2025-06-20 02:55:00|6676.1|6661.1|6678.1|6663.1|6678.1|6663.1|6676.1|6661.1|0
1750388400000|2025-06-20 03:00:00|6677.1|6662.1|6675.6|6660.6|6677.1|6662.1|6675.6|6660.6|1
1750388700000|2025-06-20 03:05:00|6675.1|6660.1|6674.7|6659.7|6676.7|6661.7|6674.7|6659.7|0
1750389000000|2025-06-20 03:10:00|6674.2|6659.2|6674.7|6659.7|6674.7|6659.7|6674.2|6659.2|4
1750389300000|2025-06-20 03:15:00|6675.7|6660.7|6675.7|6660.7|6676.7|6661.7|6674.7|6659.7|0
1750389600000|2025-06-20 03:20:00|6676.7|6661.7|6674.2|6659.2|6676.7|6661.7|6674.2|6659.2|21
1750389900000|2025-06-20 03:25:00|6673.7|6658.7|6672.7|6657.7|6675.2|6660.2|6672.2|6657.2|1
1750390200000|2025-06-20 03:30:00|6673.2|6658.2|6673.2|6658.2|6674.7|6659.7|6673.2|6658.2|7
1750390500000|2025-06-20 03:35:00|6672.2|6657.2|6671.7|6656.7|6674.7|6659.7|6670.2|6655.2|1
1750390800000|2025-06-20 03:40:00|6671.2|6656.2|6671.2|6656.2|6671.2|6656.2|6671.2|6656.2|5
1750391100000|2025-06-20 03:45:00|6673.2|6658.2|6672.2|6657.2|6673.7|6658.7|6671.7|6656.7|0
1750391400000|2025-06-20 03:50:00|6673.2|6658.2|6671.7|6656.7|6673.2|6658.2|6670.7|6655.7|0
1750391700000|2025-06-20 03:55:00|6672.7|6657.7|6675.2|6660.2|6675.7|6660.7|6672.7|6657.7|21
1750392000000|2025-06-20 04:00:00|6675.7|6660.7|6675.7|6660.7|6675.7|6660.7|6675.7|6660.7|2
1750392300000|2025-06-20 04:05:00|6675.2|6660.2|6675.2|6660.2|6675.7|6660.7|6674.2|6659.2|15
1750392900000|2025-06-20 04:15:00|6676.2|6661.2|6674.7|6659.7|6678.7|6663.7|6674.7|6659.7|31
1750393200000|2025-06-20 04:20:00|6676.2|6661.2|6675.7|6660.7|6676.2|6661.2|6674.7|6659.7|0
1750393500000|2025-06-20 04:25:00|6676.2|6661.2|6675.7|6660.7|6676.2|6661.2|6675.7|6660.7|0
1750393800000|2025-06-20 04:30:00|6676.2|6661.2|6676.7|6661.7|6676.7|6661.7|6676.2|6661.2|0
1750394100000|2025-06-20 04:35:00|6675.7|6660.7|6672.8|6657.8|6675.7|6660.7|6672.7|6657.7|0
1750394400000|2025-06-20 04:40:00|6674.3|6659.3|6673.8|6658.8|6674.8|6659.8|6673.7|6658.7|2
1750394700000|2025-06-20 04:45:00|6675.8|6660.8|6674.8|6659.8|6675.8|6660.8|6673.8|6658.8|11
1750395000000|2025-06-20 04:50:00|6674.3|6659.3|6674.3|6659.3|6674.3|6659.3|6672.8|6657.8|0
1750395300000|2025-06-20 04:55:00|6674.8|6659.8|6673.3|6658.3|6677.3|6662.3|6673.3|6658.3|1
1750395600000|2025-06-20 05:00:00|6672.3|6657.3|6672.3|6657.3|6672.3|6657.3|6672.3|6657.3|0
1750395900000|2025-06-20 05:05:00|6671.8|6656.8|6673.3|6658.3|6673.3|6658.3|6671.8|6656.8|0
1750396200000|2025-06-20 05:10:00|6672.8|6657.8|6670.8|6655.8|6672.8|6657.8|6670.8|6655.8|0
1750396500000|2025-06-20 05:15:00|6670.3|6655.3|6670.8|6655.8|6671.3|6656.3|6670.3|6655.3|7
1750396800000|2025-06-20 05:20:00|6671.3|6656.3|6669.8|6654.8|6671.3|6656.3|6669.8|6654.8|0
1750397100000|2025-06-20 05:25:00|6670.3|6655.3|6669.3|6654.3|6670.8|6655.8|6669.3|6654.3|7
1750397400000|2025-06-20 05:30:00|6670.8|6655.8|6672.8|6657.8|6675.8|6660.8|6670.8|6655.8|0
1750397700000|2025-06-20 05:35:00|6673.8|6658.8|6671.3|6656.3|6673.8|6658.8|6669.8|6654.8|0
1750398000000|2025-06-20 05:40:00|6670.8|6655.8|6668.3|6653.3|6671.3|6656.3|6668.3|6653.3|1
1750398300000|2025-06-20 05:45:00|6668.8|6653.8|6667.8|6652.8|6669.8|6654.8|6667.8|6652.8|2
1750398600000|2025-06-20 05:50:00|6668.8|6653.8|6666.8|6651.8|6668.8|6653.8|6666.8|6651.8|0
1750398900000|2025-06-20 05:55:00|6667.8|6652.8|6669.8|6654.8|6670.3|6655.3|6666.8|6651.8|23
1750399200000|2025-06-20 06:00:00|6668.8|6653.8|6676.3|6661.3|6676.3|6661.3|6667.8|6652.8|20
1750399500000|2025-06-20 06:05:00|6676.8|6661.8|6675.8|6660.8|6678.3|6663.3|6671.8|6656.8|16
1750399800000|2025-06-20 06:10:00|6676.8|6661.8|6675.4|6660.4|6676.9|6661.9|6674.4|6659.4|0
1750400100000|2025-06-20 06:15:00|6675.9|6660.9|6675.9|6660.9|6677.4|6662.4|6675.9|6660.9|1
1750400400000|2025-06-20 06:20:00|6677.4|6662.4|6673.9|6658.9|6677.4|6662.4|6673.9|6658.9|0
1750400700000|2025-06-20 06:25:00|6674.4|6659.4|6673.9|6658.9|6675.4|6660.4|6673.9|6658.9|1
1750401000000|2025-06-20 06:30:00|6674.9|6659.9|6671.9|6656.9|6674.9|6659.9|6670.4|6655.4|0
1750401300000|2025-06-20 06:35:00|6668.9|6653.9|6674.9|6659.9|6674.9|6659.9|6667.4|6652.4|11
1750401600000|2025-06-20 06:40:00|6675.9|6660.9|6678.9|6663.9|6678.9|6663.9|6673.9|6658.9|3
1750401900000|2025-06-20 06:45:00|6677.4|6662.4|6675.9|6660.9|6678.4|6663.4|6675.4|6660.4|0
1750402200000|2025-06-20 06:50:00|6676.4|6661.4|6676.4|6661.4|6676.4|6661.4|6674.4|6659.4|9
1750402500000|2025-06-20 06:55:00|6675.9|6660.9|6674.9|6659.9|6677.9|6662.9|6674.9|6659.9|10
1750402800000|2025-06-20 07:00:00|6674.4|6659.4|6670.4|6655.4|6674.4|6659.4|6670.4|6655.4|35
1750403100000|2025-06-20 07:05:00|6670.9|6655.9|6666.9|6651.9|6670.9|6655.9|6666.9|6651.9|82
1750403400000|2025-06-20 07:10:00|6668.4|6653.4|6664.9|6649.9|6668.4|6653.4|6664.9|6649.9|58
1750403700000|2025-06-20 07:15:00|6663.9|6648.9|6663.4|6648.4|6663.9|6648.9|6662.9|6647.9|26
1750404000000|2025-06-20 07:20:00|6663.9|6648.9|6664.4|6649.4|6664.9|6649.9|6663.4|6648.4|1
1750404300000|2025-06-20 07:25:00|6664.9|6649.9|6664.4|6649.4|6664.9|6649.9|6661.9|6646.9|75
1750404600000|2025-06-20 07:30:00|6663.9|6648.9|6665.4|6650.4|6666.4|6651.4|6663.9|6648.9|39
1750404900000|2025-06-20 07:35:00|6666.4|6651.4|6666.4|6651.4|6666.9|6651.9|6665.4|6650.4|25
1750405200000|2025-06-20 07:40:00|6664.9|6649.9|6666.9|6651.9|6666.9|6651.9|6664.4|6649.4|11
1750405500000|2025-06-20 07:45:00|6666.4|6651.4|6666.4|6651.4|6666.9|6651.9|6665.4|6650.4|2
1750405800000|2025-06-20 07:50:00|6665.9|6650.9|6666.9|6651.9|6666.9|6651.9|6665.4|6650.4|5
1750406100000|2025-06-20 07:55:00|6667.4|6652.4|6667.4|6652.4|6667.4|6652.4|6667.4|6652.4|4
1750406400000|2025-06-20 08:00:00|6666.4|6651.4|6659.9|6644.9|6666.4|6651.4|6659.4|6644.4|18
1750406700000|2025-06-20 08:05:00|6660.4|6645.4|6659.9|6644.9|6662.9|6647.9|6658.4|6643.4|4
1750407000000|2025-06-20 08:10:00|6660.4|6645.4|6660.9|6645.9|6661.4|6646.4|6660.4|6645.4|21
1750407300000|2025-06-20 08:15:00|6661.9|6646.9|6660.4|6645.4|6661.9|6646.9|6658.9|6643.9|24
1750407600000|2025-06-20 08:20:00|6659.9|6644.9|6657.9|6642.9|6662.4|6647.4|6657.9|6642.9|64
1750407900000|2025-06-20 08:25:00|6660.4|6645.4|6660.9|6645.9|6661.4|6646.4|6657.9|6642.9|15
1750408200000|2025-06-20 08:30:00|6660.4|6645.4|6657.9|6642.9|6660.9|6645.9|6657.9|6642.9|1
1750408500000|2025-06-20 08:35:00|6658.4|6643.4|6661.4|6646.4|6661.4|6646.4|6658.4|6643.4|4
1750408800000|2025-06-20 08:40:00|6659.9|6644.9|6659.4|6644.4|6660.4|6645.4|6659.4|6644.4|20
1750409100000|2025-06-20 08:45:00|6658.9|6643.9|6658.9|6643.9|6659.9|6644.9|6658.9|6643.9|11
1750409400000|2025-06-20 08:50:00|6659.9|6644.9|6659.4|6644.4|6659.9|6644.9|6654|6639|44
1750409700000|2025-06-20 08:55:00|6659.9|6644.9|6657.9|6642.9|6660.9|6645.9|6656.4|6641.4|127
1750410000000|2025-06-20 09:00:00|6658.4|6643.4|6656.4|6641.4|6659.4|6644.4|6655.4|6640.4|65
1750410300000|2025-06-20 09:05:00|6656.9|6641.9|6655.4|6640.4|6656.9|6641.9|6653.4|6638.4|45
1750410600000|2025-06-20 09:10:00|6655.9|6640.9|6660.4|6645.4|6660.9|6645.9|6655.9|6640.9|33
1750410900000|2025-06-20 09:15:00|6660.9|6645.9|6662.4|6647.4|6662.4|6647.4|6660.9|6645.9|5
1750411200000|2025-06-20 09:20:00|6663.9|6648.9|6666.5|6651.5|6666.9|6651.9|6663.9|6648.9|3
1750411500000|2025-06-20 09:25:00|6667|6652|6671|6656|6671|6656|6667|6652|3
1750411800000|2025-06-20 09:30:00|6673|6658|6665.5|6650.5|6674.5|6659.5|6665|6650|0
1750412100000|2025-06-20 09:35:00|6666|6651|6669.5|6654.5|6669.5|6654.5|6666|6651|2
1750412400000|2025-06-20 09:40:00|6670|6655|6670.5|6655.5|6674.5|6659.5|6669.5|6654.5|35
1750412700000|2025-06-20 09:45:00|6671|6656|6671.5|6656.5|6674.5|6659.5|6670.5|6655.5|2
1750413000000|2025-06-20 09:50:00|6670|6655|6672|6657|6672|6657|6670|6655|15
1750413300000|2025-06-20 09:55:00|6671|6656|6665.5|6650.5|6671.5|6656.5|6665.5|6650.5|21
1750413600000|2025-06-20 10:00:00|6665|6650|6663.5|6648.5|6666|6651|6663.5|6648.5|14
1750413900000|2025-06-20 10:05:00|6664|6649|6667.5|6652.5|6670.5|6655.5|6664|6649|16
1750414200000|2025-06-20 10:10:00|6668|6653|6666.5|6651.5|6668|6653|6666|6651|8
1750414500000|2025-06-20 10:15:00|6666|6651|6667.5|6652.5|6669|6654|6666|6651|0
1750414800000|2025-06-20 10:20:00|6666.5|6651.5|6667|6652|6667.5|6652.5|6665.5|6650.5|2
1750415100000|2025-06-20 10:25:00|6666.5|6651.5|6666.5|6651.5|6668|6653|6665.5|6650.5|0
1750415400000|2025-06-20 10:30:00|6667|6652|6668|6653|6668|6653|6666|6651|0
1750415700000|2025-06-20 10:35:00|6669.5|6654.5|6667.1|6652.1|6669.5|6654.5|6667.1|6652.1|7
1750416000000|2025-06-20 10:40:00|6668.1|6653.1|6663.6|6648.6|6668.1|6653.1|6663.6|6648.6|16
1750416300000|2025-06-20 10:45:00|6663.1|6648.1|6657.6|6642.6|6663.6|6648.6|6656.6|6641.6|21
1750416600000|2025-06-20 10:50:00|6658.1|6643.1|6657.6|6642.6|6659.1|6644.1|6657.6|6642.6|61
1750416900000|2025-06-20 10:55:00|6657.1|6642.1|6656.1|6641.1|6657.6|6642.6|6656.1|6641.1|2
1750417200000|2025-06-20 11:00:00|6656.6|6641.6|6655.1|6640.1|6657.1|6642.1|6654.1|6639.1|28
1750417500000|2025-06-20 11:05:00|6654.6|6639.6|6654.6|6639.6|6656.1|6641.1|6654.1|6639.1|4
1750417800000|2025-06-20 11:10:00|6654.1|6639.1|6648.1|6633.1|6654.1|6639.1|6648.1|6633.1|16
1750418100000|2025-06-20 11:15:00|6648.6|6633.6|6650.6|6635.6|6652.1|6637.1|6648.1|6633.1|68
1750418400000|2025-06-20 11:20:00|6651.1|6636.1|6648.6|6633.6|6652.6|6637.6|6648.6|6633.6|5
1750418700000|2025-06-20 11:25:00|6649.1|6634.1|6653.6|6638.6|6654.6|6639.6|6648.6|6633.6|9
1750419000000|2025-06-20 11:30:00|6653.1|6638.1|6651.1|6636.1|6654.6|6639.6|6650.1|6635.1|38
1750419300000|2025-06-20 11:35:00|6652.6|6637.6|6652.1|6637.1|6654.1|6639.1|6651.6|6636.6|30
1750419600000|2025-06-20 11:40:00|6652.6|6637.6|6655.1|6640.1|6656.1|6641.1|6652.6|6637.6|20
1750419900000|2025-06-20 11:45:00|6654.6|6639.6|6654.1|6639.1|6656.1|6641.1|6654.1|6639.1|16
1750420200000|2025-06-20 11:50:00|6653.6|6638.6|6654.2|6639.2|6655.2|6640.2|6651.2|6636.2|38
1750420500000|2025-06-20 11:55:00|6653.7|6638.7|6653.2|6638.2|6655.7|6640.7|6651.7|6636.7|34
1750420800000|2025-06-20 12:00:00|6654.2|6639.2|6665.7|6650.7|6667.2|6652.2|6653.7|6638.7|66
1750421100000|2025-06-20 12:05:00|6666.2|6651.2|6670.2|6655.2|6670.7|6655.7|6665.7|6650.7|19
1750421400000|2025-06-20 12:10:00|6668.7|6653.7|6673.2|6658.2|6673.7|6658.7|6666.2|6651.2|21
1750421700000|2025-06-20 12:15:00|6674.7|6659.7|6690.7|6675.7|6691.2|6676.2|6674.7|6659.7|45
1750422000000|2025-06-20 12:20:00|6691.2|6676.2|6697.7|6682.7|6699.2|6684.2|6690.2|6675.2|27
1750422300000|2025-06-20 12:25:00|6698.7|6683.7|6709.7|6694.7|6711.2|6696.2|6697.7|6682.7|64
1750422600000|2025-06-20 12:30:00|6708.2|6693.2|6706.2|6691.2|6710.2|6695.2|6700.2|6685.2|14
1750422900000|2025-06-20 12:35:00|6705.7|6690.7|6707.2|6692.2|6709.7|6694.7|6702.2|6687.2|115
1750423200000|2025-06-20 12:40:00|6706.7|6691.7|6720.7|6705.7|6720.7|6705.7|6705.2|6690.2|79
1750423500000|2025-06-20 12:45:00|6721.2|6706.2|6720.7|6705.7|6723.2|6708.2|6716.7|6701.7|10
1750423800000|2025-06-20 12:50:00|6721.2|6706.2|6738.7|6723.7|6740.7|6725.7|6718.2|6703.2|87
1750424100000|2025-06-20 12:55:00|6739.2|6724.2|6726.2|6711.2|6739.7|6724.7|6726.2|6711.2|33
1750424400000|2025-06-20 13:00:00|6726.7|6711.7|6725.7|6710.7|6730.2|6715.2|6721.2|6706.2|164
1750424700000|2025-06-20 13:05:00|6723.7|6708.7|6723.7|6708.7|6726.7|6711.7|6721.7|6706.7|150
1750425000000|2025-06-20 13:10:00|6724.2|6709.2|6730.7|6715.7|6735.2|6720.2|6724.2|6709.2|96
1750425300000|2025-06-20 13:15:00|6733.2|6718.2|6738.7|6723.7|6739.2|6724.2|6732.2|6717.2|39
1750425600000|2025-06-20 13:20:00|6739.7|6724.7|6747.2|6732.2|6747.2|6732.2|6739.7|6724.7|72
1750425900000|2025-06-20 13:25:00|6748.2|6733.2|6748.2|6733.2|6749.2|6734.2|6743.7|6728.7|86
1750426200000|2025-06-20 13:30:00|6747.2|6732.2|6746.2|6731.2|6748.2|6733.2|6741.7|6726.7|51
1750426500000|2025-06-20 13:35:00|6745.2|6730.2|6746.7|6731.7|6748.2|6733.2|6741.8|6726.8|60
1750426800000|2025-06-20 13:40:00|6746.3|6731.3|6748.3|6733.3|6748.3|6733.3|6742.7|6727.7|220
1750427100000|2025-06-20 13:45:00|6745.8|6730.8|6744.3|6729.3|6747.8|6732.8|6743.3|6728.3|133
1750427400000|2025-06-20 13:50:00|6743.8|6728.8|6738.8|6723.8|6745.3|6730.3|6734.8|6719.8|62
1750427700000|2025-06-20 13:55:00|6739.8|6724.8|6737.3|6722.3|6742.8|6727.8|6734.3|6719.3|65
1750428000000|2025-06-20 14:00:00|6738.8|6723.8|6735.3|6720.3|6740.3|6725.3|6732.8|6717.8|55
1750428300000|2025-06-20 14:05:00|6733.8|6718.8|6735.3|6720.3|6735.3|6720.3|6731.8|6716.8|84
1750428600000|2025-06-20 14:10:00|6733.8|6718.8|6723.8|6708.8|6734.3|6719.3|6722.3|6707.3|81
1750428900000|2025-06-20 14:15:00|6724.3|6709.3|6707.8|6692.8|6725.3|6710.3|6707.8|6692.8|126
1750429200000|2025-06-20 14:20:00|6707.3|6692.3|6702.8|6687.8|6707.3|6692.3|6688.3|6673.3|229
1750429500000|2025-06-20 14:25:00|6701.8|6686.8|6707.8|6692.8|6713.3|6698.3|6695.8|6680.8|339
1750429800000|2025-06-20 14:30:00|6711.3|6696.3|6705.3|6690.3|6721.8|6706.8|6704.8|6689.3|184
1750430100000|2025-06-20 14:35:00|6706.3|6691.3|6708.8|6693.8|6710.3|6695.3|6701.3|6686.3|56
1750430400000|2025-06-20 14:40:00|6710.3|6695.3|6711.8|6696.8|6713.3|6698.3|6706.3|6691.3|89
1750430700000|2025-06-20 14:45:00|6712.3|6697.3|6708.8|6693.8|6712.3|6697.3|6708.3|6693.3|34
1750431000000|2025-06-20 14:50:00|6707.3|6692.3|6696.8|6681.8|6708.3|6693.3|6696.3|6681.3|40
1750431300000|2025-06-20 14:55:00|6697.3|6682.3|6704.3|6689.3|6706.3|6691.3|6694.8|6679.8|66
1750431600000|2025-06-20 15:00:00|6703.3|6688.3|6699.8|6684.8|6706.8|6691.8|6699.8|6684.8|55
1750431900000|2025-06-20 15:05:00|6700.3|6685.3|6695.8|6680.8|6702.3|6687.3|6695.8|6680.8|39
1750432200000|2025-06-20 15:10:00|6696.3|6681.3|6698.3|6683.3|6698.3|6683.3|6696.3|6681.3|26
1750432500000|2025-06-20 15:15:00|6699.3|6684.3|6695.3|6680.3|6699.3|6684.3|6691.3|6676.3|33
1750432800000|2025-06-20 15:20:00|6695.8|6680.8|6694.3|6679.3|6696.8|6681.8|6692.3|6677.3|55
1750433100000|2025-06-20 15:25:00|6692.4|6677.4|6692.4|6677.4|6693.4|6678.4|6689.9|6674.9|26
1750433400000|2025-06-20 15:30:00|6691.4|6676.4|6686.9|6671.9|6691.9|6676.9|6680.4|6665.4|96
1750433700000|2025-06-20 15:35:00|6686.4|6671.4|6687.4|6672.4|6690.4|6675.4|6683.9|6668.9|48
1750434000000|2025-06-20 15:40:00|6688.4|6673.4|6686.9|6671.9|6689.4|6674.4|6685.9|6670.9|24
1750434300000|2025-06-20 15:45:00|6685.9|6670.9|6691.9|6676.9|6693.9|6678.9|6683.4|6668.4|58
1750434600000|2025-06-20 15:50:00|6690.9|6675.9|6693.4|6678.4|6694.4|6679.4|6687.4|6672.4|76
1750434900000|2025-06-20 15:55:00|6693.9|6678.9|6691.9|6676.9|6694.4|6679.4|6690.9|6675.9|95
1750435200000|2025-06-20 16:00:00|6692.4|6677.4|6691.4|6676.4|6694.9|6679.9|6689.9|6674.9|218
1750435500000|2025-06-20 16:05:00|6690.9|6675.9|6691.4|6676.4|6691.4|6676.4|6687.4|6672.4|182
1750435800000|2025-06-20 16:10:00|6690.9|6675.9|6692.9|6677.9|6694.9|6679.9|6690.9|6675.9|139
1750436100000|2025-06-20 16:15:00|6693.4|6678.4|6691.4|6676.4|6693.4|6678.4|6691.4|6676.4|61
1750436400000|2025-06-20 16:20:00|6690.4|6675.4|6690.4|6675.4|6692.4|6677.4|6690.4|6675.4|85
1750436700000|2025-06-20 16:25:00|6691.4|6676.4|6687.9|6672.9|6691.4|6676.4|6687.4|6672.4|40
1750437000000|2025-06-20 16:30:00|6687.4|6672.4|6678.9|6663.9|6687.4|6672.4|6677.4|6662.4|120
1750437300000|2025-06-20 16:35:00|6679.9|6664.9|6679.4|6664.4|6682.4|6667.4|6678.4|6663.4|67
1750437600000|2025-06-20 16:40:00|6678.9|6663.9|6679.4|6664.4|6679.9|6664.9|6677.4|6662.4|105
1750437900000|2025-06-20 16:45:00|6678.4|6663.4|6678.4|6663.4|6679.4|6664.4|6676.4|6661.4|56
1750438200000|2025-06-20 16:50:00|6676.9|6661.9|6680.5|6665.5|6684.5|6669.5|6676.5|6661.5|218
1750438500000|2025-06-20 16:55:00|6681.5|6666.5|6685|6670|6685.5|6670.5|6681.5|6666.5|54
1750438800000|2025-06-20 17:00:00|6684.5|6669.5|6685|6670|6687|6672|6683.5|6668.5|80
1750439100000|2025-06-20 17:05:00|6684.5|6669.5|6683|6668|6684.5|6669.5|6682.5|6667.5|33
1750439400000|2025-06-20 17:10:00|6683.5|6668.5|6688.5|6673.5|6688.5|6673.5|6683.5|6668.5|39
1750439700000|2025-06-20 17:15:00|6690.5|6675.5|6683|6668|6691|6676|6682.5|6667.5|156
1750440000000|2025-06-20 17:20:00|6683.5|6668.5|6682.5|6667.5|6685|6670|6681.5|6666.5|51
1750440300000|2025-06-20 17:25:00|6682|6667|6679.5|6664.5|6682|6667|6678.5|6663.5|132
1750440600000|2025-06-20 17:30:00|6678.5|6663.5|6680|6665|6680.5|6665.5|6677.5|6662.5|45
1750440900000|2025-06-20 17:35:00|6679.5|6664.5|6681.5|6666.5|6682.5|6667.5|6679.5|6664.5|160
1750441200000|2025-06-20 17:40:00|6682|6667|6684.5|6669.5|6685.5|6670.5|6681.5|6666.5|156
1750441500000|2025-06-20 17:45:00|6695.8|6658.3|6688.6|6663.6|6696.8|6670|6680.5|6654.8|71
1750441800000|2025-06-20 17:50:00|6690.6|6665.6|6686.1|6671.1|6692.6|6672.6|6684.1|6665.6|84
1750442100000|2025-06-20 17:55:00|6685.6|6670.6|6702.1|6687.1|6705.6|6687.1|6685.6|6670.6|152
1750442400000|2025-06-20 18:00:00|6701.6|6686.6|6694.1|6679.1|6703.1|6688.1|6691.6|6673.1|41
1750442700000|2025-06-20 18:05:00|6694.6|6679.6|6684.1|6669.1|6694.6|6679.6|6683.1|6668.1|156
1750443000000|2025-06-20 18:10:00|6683.1|6668.1|6674.6|6659.6|6685.6|6670.6|6674.1|6659.1|623
1750443300000|2025-06-20 18:15:00|6675.1|6660.1|6682.6|6667.6|6683.6|6668.6|6674.6|6659.6|50
1750640400000|2025-06-23 01:00:00|6677.1|6662.1|6730.1|6715.1|6733.6|6715.2|6677.1|6662.1|158
1750640700000|2025-06-23 01:05:00|6729.2|6714.2|6701.2|6686.2|6732.1|6717.1|6697.7|6682.7|57
1750641000000|2025-06-23 01:10:00|6702.2|6687.2|6701.7|6686.7|6702.2|6687.2|6700.7|6685.7|5
1750641300000|2025-06-23 01:15:00|6706.7|6691.7|6701.7|6686.7|6710.2|6695.2|6699.7|6684.7|55
1750641600000|2025-06-23 01:20:00|6701.2|6686.2|6695.2|6680.2|6702.2|6687.2|6695.2|6680.2|15
1750641900000|2025-06-23 01:25:00|6696.2|6681.2|6694.2|6679.2|6698.7|6683.7|6694.2|6679.2|4
1750642200000|2025-06-23 01:30:00|6693.2|6678.2|6692.2|6677.2|6695.2|6680.2|6690.7|6675.7|1
1750642500000|2025-06-23 01:35:00|6691.2|6676.2|6693.2|6678.2|6693.7|6678.7|6690.7|6675.7|17
1750642800000|2025-06-23 01:40:00|6691.2|6676.2|6692.2|6677.2|6693.2|6678.2|6691.2|6676.2|3
1750643100000|2025-06-23 01:45:00|6691.7|6676.7|6691.7|6676.7|6697.7|6682.7|6685.7|6670.7|76
1750643400000|2025-06-23 01:50:00|6692.2|6677.2|6692.7|6677.7|6695.7|6680.7|6692.2|6677.2|6
1750643700000|2025-06-23 01:55:00|6692.2|6677.2|6695.7|6680.7|6695.7|6680.7|6691.2|6676.2|2
1750644000000|2025-06-23 02:00:00|6695.2|6680.2|6699.2|6684.2|6700.2|6685.2|6695.2|6680.2|1
1750644300000|2025-06-23 02:05:00|6699.7|6684.7|6699.7|6684.7|6700.7|6685.7|6699.7|6684.7|0
1750644600000|2025-06-23 02:10:00|6697.2|6682.2|6695.7|6680.7|6697.7|6682.7|6695.2|6680.2|3
1750644900000|2025-06-23 02:15:00|6695.2|6680.2|6695.2|6680.2|6695.7|6680.7|6694.2|6679.2|3
1750645200000|2025-06-23 02:20:00|6695.7|6680.7|6695.7|6680.7|6695.7|6680.7|6694.7|6679.7|0
1750645500000|2025-06-23 02:25:00|6695.2|6680.2|6700.2|6685.2|6700.7|6685.7|6695.2|6680.2|7
1750645800000|2025-06-23 02:30:00|6699.7|6684.7|6695.7|6680.7|6699.7|6684.7|6695.2|6680.2|4
1750646100000|2025-06-23 02:35:00|6696.7|6681.7|6687.7|6672.7|6696.7|6681.7|6687.7|6672.7|55
1750646400000|2025-06-23 02:40:00|6688.2|6673.2|6688.2|6673.2|6689.2|6674.2|6687.7|6672.7|3
1750646700000|2025-06-23 02:45:00|6687.3|6672.3|6687.2|6672.2|6687.7|6672.7|6687.2|6672.2|1
1750647000000|2025-06-23 02:50:00|6682.8|6667.8|6685.8|6670.8|6685.8|6670.8|6681.8|6666.8|10
1750647300000|2025-06-23 02:55:00|6684.8|6669.8|6685.3|6670.3|6685.8|6670.8|6682.8|6667.8|6
1750647600000|2025-06-23 03:00:00|6685.8|6670.8|6680.3|6665.3|6688.3|6673.3|6680.3|6665.3|11
1750647900000|2025-06-23 03:05:00|6680.2|6665.2|6675.3|6660.3|6680.8|6665.8|6673.3|6658.3|75
1750648200000|2025-06-23 03:10:00|6674.8|6659.8|6671.8|6656.8|6675.3|6660.3|6671.3|6656.3|8
1750648500000|2025-06-23 03:15:00|6672.8|6657.8|6679.8|6664.8|6681.3|6666.3|6672.8|6657.8|7
1750648800000|2025-06-23 03:20:00|6679.3|6664.3|6677.8|6662.8|6679.8|6664.8|6677.8|6662.8|0
1750649100000|2025-06-23 03:25:00|6678.3|6663.3|6678.8|6663.8|6679.8|6664.8|6677.8|6662.8|1
1750649400000|2025-06-23 03:30:00|6679.3|6664.3|6679.8|6664.8|6680.3|6665.3|6676.3|6661.3|4
1750649700000|2025-06-23 03:35:00|6680.3|6665.3|6680.3|6665.3|6680.3|6665.3|6679.8|6664.8|1
1750650000000|2025-06-23 03:40:00|6681.3|6666.3|6680.8|6665.8|6682.8|6667.8|6680.8|6665.8|6
1750650300000|2025-06-23 03:45:00|6681.3|6666.3|6682.8|6667.8|6682.8|6667.8|6680.8|6665.8|1
1750650600000|2025-06-23 03:50:00|6681.8|6666.8|6682.8|6667.8|6682.8|6667.8|6680.8|6665.8|2
1750650900000|2025-06-23 03:55:00|6681.8|6666.8|6680.8|6665.8|6681.8|6666.8|6680.8|6665.8|1
1750651200000|2025-06-23 04:00:00|6680.3|6665.3|6679.8|6664.8|6680.8|6665.8|6677.8|6662.8|5
1750651500000|2025-06-23 04:05:00|6680.8|6665.8|6680.8|6665.8|6680.8|6665.8|6680.8|6665.8|4
1750651800000|2025-06-23 04:10:00|6679.3|6664.3|6676.8|6661.8|6679.3|6664.3|6675.8|6660.8|14
1750652100000|2025-06-23 04:15:00|6676.3|6661.3|6674.8|6659.8|6677.3|6662.3|6673.8|6658.8|5
1750652400000|2025-06-23 04:20:00|6673.8|6658.8|6674.3|6659.3|6674.3|6659.3|6673.3|6658.3|0
1750653300000|2025-06-23 04:35:00|6673.8|6658.8|6673.8|6658.8|6677.8|6662.8|6673.8|6658.8|7
1750653600000|2025-06-23 04:40:00|6674.3|6659.3|6672.3|6657.3|6674.3|6659.3|6671.3|6656.3|10
1750653900000|2025-06-23 04:45:00|6672.8|6657.8|6670.8|6655.8|6673.8|6658.8|6670.8|6655.8|24
1750654200000|2025-06-23 04:50:00|6670.3|6655.3|6671.8|6656.8|6671.8|6656.8|6670.3|6655.3|7
1750654500000|2025-06-23 04:55:00|6670.8|6655.8|6670.3|6655.3|6671.3|6656.3|6670.3|6655.3|3
1750654800000|2025-06-23 05:00:00|6666.3|6651.3|6665.8|6650.8|6666.8|6651.8|6665.3|6650.3|9
1750655100000|2025-06-23 05:05:00|6666.3|6651.3|6666.3|6651.3|6667.3|6652.3|6665.8|6650.8|10
1750655400000|2025-06-23 05:10:00|6665.3|6650.3|6666.3|6651.3|6666.3|6651.3|6665.3|6650.3|3
1750655700000|2025-06-23 05:15:00|6665.8|6650.8|6665.3|6650.3|6666.3|6651.3|6665.3|6650.3|2
1750656000000|2025-06-23 05:20:00|6664.8|6649.8|6662.3|6647.3|6665.3|6650.3|6661.8|6646.8|22
1750656300000|2025-06-23 05:25:00|6661.8|6646.8|6661.3|6646.3|6661.8|6646.8|6661.3|6646.3|6
1750656600000|2025-06-23 05:30:00|6660.8|6645.8|6664.9|6649.9|6666.8|6651.8|6659.8|6644.8|33
1750656900000|2025-06-23 05:35:00|6666.8|6651.8|6666.3|6651.3|6669.3|6654.3|6665.8|6650.8|23
1750657200000|2025-06-23 05:40:00|6665.3|6650.3|6666.4|6651.4|6666.4|6651.4|6664.3|6649.3|3
1750657500000|2025-06-23 05:45:00|6667.4|6652.4|6673.8|6658.8|6673.8|6658.8|6666.9|6651.9|4
1750657800000|2025-06-23 05:50:00|6673.9|6658.9|6676.3|6661.3|6676.3|6661.3|6672.4|6657.4|5
1750658100000|2025-06-23 05:55:00|6677.3|6662.3|6676.4|6661.4|6679.3|6664.3|6673.9|6658.9|41
1750658400000|2025-06-23 06:00:00|6675.9|6660.9|6676.9|6661.9|6680.4|6665.4|6674.9|6659.9|23
1750658700000|2025-06-23 06:05:00|6676.4|6661.4|6678.9|6663.9|6680.4|6665.4|6676.4|6661.4|2
1750659000000|2025-06-23 06:10:00|6678.4|6663.4|6680.4|6665.4|6680.4|6665.4|6678.4|6663.4|3
1750659300000|2025-06-23 06:15:00|6679.9|6664.9|6676.9|6661.9|6680.4|6665.4|6676.4|6661.4|2
1750659600000|2025-06-23 06:20:00|6677.4|6662.4|6676.4|6661.4|6677.4|6662.4|6673.9|6658.9|7
1750659900000|2025-06-23 06:25:00|6676.9|6661.9|6674.4|6659.4|6678.9|6663.9|6673.9|6658.9|5
1750660200000|2025-06-23 06:30:00|6673.9|6658.9|6676.9|6661.9|6676.9|6661.9|6673.4|6658.4|18
1750660500000|2025-06-23 06:35:00|6677.4|6662.4|6672.9|6657.9|6677.9|6662.9|6672.4|6657.4|10
1750660800000|2025-06-23 06:40:00|6673.9|6658.9|6679.4|6664.4|6680.4|6665.4|6673.9|6658.9|20
1750661100000|2025-06-23 06:45:00|6677.9|6662.9|6675.4|6660.4|6679.4|6664.4|6675.4|6660.4|11
1750661400000|2025-06-23 06:50:00|6675.9|6660.9|6680.4|6665.4|6680.9|6665.9|6675.4|6660.4|34
1750661700000|2025-06-23 06:55:00|6678.9|6663.9|6673.4|6658.4|6680.4|6665.4|6672.4|6657.4|34
1750662000000|2025-06-23 07:00:00|6673.9|6658.9|6672.4|6657.4|6677.9|6662.9|6671.4|6656.4|20
1750662300000|2025-06-23 07:05:00|6670.4|6655.4|6677.9|6662.9|6677.9|6662.9|6670.4|6655.4|14
1750662600000|2025-06-23 07:10:00|6678.4|6663.4|6673.4|6658.4|6678.9|6663.9|6673.4|6658.4|16
1750662900000|2025-06-23 07:15:00|6671.4|6656.4|6649.4|6634.4|6671.4|6656.4|6646.4|6631.4|77
1750663200000|2025-06-23 07:20:00|6650.9|6635.9|6654.9|6639.9|6654.9|6639.9|6647.9|6632.9|43
1750663500000|2025-06-23 07:25:00|6656.9|6641.9|6657.4|6642.4|6657.9|6642.9|6654.9|6639.9|40
1750663800000|2025-06-23 07:30:00|6659.4|6644.4|6658.9|6643.9|6661.4|6646.4|6656.9|6641.9|14
1750664100000|2025-06-23 07:35:00|6658|6643|6666.4|6651.4|6666.9|6651.9|6657.9|6642.9|18
1750664400000|2025-06-23 07:40:00|6664.9|6649.9|6660.9|6645.9|6664.9|6649.9|6657.9|6642.9|17
1750664700000|2025-06-23 07:45:00|6660.4|6645.4|6664.9|6649.9|6665.5|6650.5|6660.4|6645.4|59
1750665000000|2025-06-23 07:50:00|6661.9|6646.9|6666.4|6651.4|6668.4|6653.4|6661.9|6646.9|18
1750665300000|2025-06-23 07:55:00|6667.4|6652.4|6670.4|6655.4|6673.4|6658.4|6667.4|6652.4|50
1750665600000|2025-06-23 08:00:00|6669.9|6654.9|6661.9|6646.9|6670.4|6655.4|6660.9|6645.9|25
1750665900000|2025-06-23 08:05:00|6662.4|6647.4|6658.4|6643.4|6662.4|6647.4|6656.4|6641.4|54
1750666200000|2025-06-23 08:10:00|6657.9|6642.9|6642.9|6627.9|6657.9|6642.9|6642.9|6627.9|136
1750666500000|2025-06-23 08:15:00|6643.4|6628.4|6640.9|6625.9|6643.4|6628.4|6639.9|6624.9|43
1750666800000|2025-06-23 08:20:00|6639.9|6624.9|6640.4|6625.4|6645.9|6630.9|6639.9|6624.9|16
1750667100000|2025-06-23 08:25:00|6640.9|6625.9|6641.5|6626.5|6642.4|6627.4|6639.9|6624.9|33
1750667400000|2025-06-23 08:30:00|6642|6627|6641|6626|6643.5|6628.5|6641|6626|15
1750667700000|2025-06-23 08:35:00|6641.4|6626.4|6642|6627|6642.5|6627.5|6641|6626|24
1750668000000|2025-06-23 08:40:00|6641.5|6626.5|6638|6623|6642|6627|6637.5|6622.5|45
1750668300000|2025-06-23 08:45:00|6639.4|6624.4|6644.5|6629.5|6646.5|6631.5|6639|6624|37
1750668600000|2025-06-23 08:50:00|6644|6629|6646.5|6631.5|6649|6634|6641.5|6626.5|25
1750668900000|2025-06-23 08:55:00|6648.5|6633.5|6642|6627|6648.5|6633.5|6642|6627|24
1750669200000|2025-06-23 09:00:00|6643.5|6628.5|6643.5|6628.5|6646|6631|6643|6628|33
1750669500000|2025-06-23 09:05:00|6644|6629|6650|6635|6651|6636|6644|6629|44
1750669800000|2025-06-23 09:10:00|6651.4|6636.4|6655.5|6640.5|6656.5|6641.5|6651.4|6636.4|17
1750670100000|2025-06-23 09:15:00|6656.5|6641.5|6655.5|6640.5|6656.5|6641.5|6654|6639|17
1750670400000|2025-06-23 09:20:00|6655|6640|6656|6641|6657|6642|6654.5|6639.5|16
1750670700000|2025-06-23 09:25:00|6655.5|6640.5|6654.5|6639.5|6657|6642|6653.5|6638.5|46
1750671000000|2025-06-23 09:30:00|6655|6640|6657.5|6642.5|6662.5|6647.5|6655|6640|25
1750671300000|2025-06-23 09:35:00|6656.5|6641.5|6656|6641|6657|6642|6655|6640|17
1750671600000|2025-06-23 09:40:00|6658|6643|6662.5|6647.5|6668.5|6653.5|6658|6643|28
1750671900000|2025-06-23 09:45:00|6662|6647|6662.5|6647.5|6662.5|6647.5|6660|6645|17
1750672200000|2025-06-23 09:50:00|6661|6646|6656|6641|6662|6647|6655.1|6640.1|32
1750672500000|2025-06-23 09:55:00|6655.5|6640.5|6658.5|6643.5|6659|6644|6655|6640|34
1750672800000|2025-06-23 10:00:00|6657.5|6642.5|6660|6645|6661.5|6646.5|6656|6641|38
1750673100000|2025-06-23 10:05:00|6659.5|6644.5|6657|6642|6661|6646|6656.5|6641.5|18
1750673400000|2025-06-23 10:10:00|6656.5|6641.5|6658|6643|6660.5|6645.5|6655.5|6640.5|35
1750673700000|2025-06-23 10:15:00|6657|6642|6655.5|6640.5|6657.5|6642.5|6655.5|6640.5|2
1750674000000|2025-06-23 10:20:00|6656|6641|6654.5|6639.5|6657|6642|6652.5|6637.5|13
1750674300000|2025-06-23 10:25:00|6654|6639|6655.5|6640.5|6656|6641|6653.5|6638.5|55
1750674600000|2025-06-23 10:30:00|6655|6640|6656.5|6641.5|6656.5|6641.5|6654.5|6639.5|14
1750674900000|2025-06-23 10:35:00|6657|6642|6656|6641|6659|6644|6655|6640|12
1750675200000|2025-06-23 10:40:00|6655|6640|6656.6|6641.6|6658|6643|6655|6640|36
1750675500000|2025-06-23 10:45:00|6657|6642|6656|6641|6657|6642|6655.5|6640.5|6
1750675800000|2025-06-23 10:50:00|6655.6|6640.6|6656.5|6641.5|6661.5|6646.5|6655.5|6640.5|72
1750676100000|2025-06-23 10:55:00|6656|6641|6656.6|6641.6|6657.1|6642.1|6655.6|6640.6|13
1750676400000|2025-06-23 11:00:00|6656.1|6641.1|6655.1|6640.1|6658.6|6643.6|6655.1|6640.1|29
1750676700000|2025-06-23 11:05:00|6656.5|6641.5|6655.6|6640.6|6657.1|6642.1|6652.6|6637.6|33
1750677000000|2025-06-23 11:10:00|6656.1|6641.1|6655.6|6640.6|6656.6|6641.6|6654.1|6639.1|7
1750677300000|2025-06-23 11:15:00|6655.1|6640.1|6654.6|6639.6|6655.6|6640.6|6653.6|6638.6|19
1750677600000|2025-06-23 11:20:00|6653.6|6638.6|6652.6|6637.6|6654.6|6639.6|6645.6|6630.6|90
1750677900000|2025-06-23 11:25:00|6652.1|6637.1|6651.1|6636.1|6657.1|6642.1|6651.1|6636.1|66
1750678200000|2025-06-23 11:30:00|6654.1|6639.1|6657.1|6642.1|6660|6645|6651.1|6636.1|56
1750678500000|2025-06-23 11:35:00|6657.6|6642.6|6658.1|6643.1|6659.6|6644.6|6655.6|6640.6|15
1750678800000|2025-06-23 11:40:00|6657.1|6642.1|6656.6|6641.6|6660.1|6645.1|6656.1|6641.1|46
1750679100000|2025-06-23 11:45:00|6656.1|6641.1|6658.6|6643.6|6660.1|6645.1|6655.1|6640.1|41
1750679400000|2025-06-23 11:50:00|6658.1|6643.1|6662.1|6647.1|6663.1|6648.1|6658.1|6643.1|74
1750679700000|2025-06-23 11:55:00|6663.1|6648.1|6661.6|6646.6|6663.6|6648.6|6660.1|6645.1|19
1750680000000|2025-06-23 12:00:00|6662.1|6647.1|6664.1|6649.1|6668.1|6653.1|6660.1|6645.1|148
1750680300000|2025-06-23 12:05:00|6666.1|6651.1|6666.1|6651.1|6668.1|6653.1|6665.1|6650.1|72
1750680600000|2025-06-23 12:10:00|6665.6|6650.6|6667.1|6652.1|6667.1|6652.1|6662.1|6647.1|83
1750680900000|2025-06-23 12:15:00|6669.1|6654.1|6660.1|6645.1|6669.1|6654.1|6660.1|6645.1|114
1750681200000|2025-06-23 12:20:00|6660.6|6645.6|6661.1|6646.1|6663.6|6648.6|6660.1|6645.1|103
1750681500000|2025-06-23 12:25:00|6660.6|6645.6|6657.6|6642.6|6663.6|6648.6|6655.1|6640.1|199
1750681800000|2025-06-23 12:30:00|6657.1|6642.1|6659.6|6644.6|6662.1|6647.1|6655.6|6640.6|119
1750682100000|2025-06-23 12:35:00|6659.1|6644.1|6658.6|6643.6|6659.1|6644.1|6656.6|6641.6|80
1750682400000|2025-06-23 12:40:00|6663.1|6648.1|6664.6|6649.6|6667.6|6652.6|6663.1|6648.1|29
1750682700000|2025-06-23 12:45:00|6665.1|6650.1|6674.6|6659.6|6675.1|6660.1|6664.1|6649.1|194
1750683000000|2025-06-23 12:50:00|6674.1|6659.1|6675.6|6660.6|6679.1|6664.1|6674.1|6659.1|256
1750683300000|2025-06-23 12:55:00|6675.1|6660.1|6672.6|6657.6|6679.1|6664.1|6672.6|6657.6|60
1750683600000|2025-06-23 13:00:00|6673.1|6658.1|6675.6|6660.6|6676.6|6661.6|6670.6|6655.6|138
1750683900000|2025-06-23 13:05:00|6675.1|6660.1|6675.1|6660.1|6676.6|6661.6|6673.1|6658.1|58
1750684200000|2025-06-23 13:10:00|6674.6|6659.6|6672.6|6657.6|6675.1|6660.1|6671.7|6656.7|54
1750684500000|2025-06-23 13:15:00|6672.1|6657.1|6677.1|6662.1|6678.1|6663.1|6672.1|6657.1|34
1750684800000|2025-06-23 13:20:00|6676.1|6661.1|6687.6|6672.6|6688.1|6673.1|6676.1|6661.1|102
1750685100000|2025-06-23 13:25:00|6686.6|6671.6|6684.1|6669.1|6688.1|6673.1|6682.6|6667.6|35
1750685400000|2025-06-23 13:30:00|6683.6|6668.6|6682.6|6667.6|6685.6|6670.6|6680.1|6665.1|121
1750685700000|2025-06-23 13:35:00|6680.6|6665.6|6690.6|6675.6|6691.1|6676.1|6680.1|6665.1|192
1750686000000|2025-06-23 13:40:00|6690.7|6675.7|6701.6|6686.6|6701.6|6686.6|6690.7|6675.7|186
1750686300000|2025-06-23 13:45:00|6700.6|6685.6|6703.6|6688.6|6708.1|6693.1|6700.6|6685.6|188
1750686600000|2025-06-23 13:50:00|6703.1|6688.1|6709.1|6694.1|6709.6|6694.6|6703.1|6688.1|145
1750686900000|2025-06-23 13:55:00|6708.1|6693.1|6711.1|6696.1|6714.1|6699.1|6706.1|6691.1|168
1750687200000|2025-06-23 14:00:00|6710.1|6695.1|6702.7|6687.7|6720.6|6705.6|6701.2|6686.2|441
1750687500000|2025-06-23 14:05:00|6701.2|6686.2|6705.7|6690.7|6706.7|6691.7|6701.2|6686.2|99
1750687800000|2025-06-23 14:10:00|6706.2|6691.2|6709.7|6694.7|6710.6|6695.6|6704.7|6689.7|84
1750688100000|2025-06-23 14:15:00|6708.7|6693.7|6712.2|6697.2|6712.2|6697.2|6706.7|6691.7|112
1750688400000|2025-06-23 14:20:00|6711.7|6696.7|6723.1|6708.1|6723.1|6708.1|6711.2|6696.2|91
1750688700000|2025-06-23 14:25:00|6723.6|6708.6|6732.6|6717.6|6732.6|6717.6|6722.1|6707.1|185
1750689000000|2025-06-23 14:30:00|6732.1|6717.1|6722.1|6707.1|6732.6|6717.6|6715.6|6700.6|170
1750689300000|2025-06-23 14:35:00|6722.6|6707.6|6732.6|6717.6|6733.1|6718.1|6720.6|6705.6|203
1750689600000|2025-06-23 14:40:00|6731.1|6716.1|6740.6|6725.6|6740.6|6725.6|6728.6|6713.6|185
1750689900000|2025-06-23 14:45:00|6741.6|6726.6|6742.6|6727.6|6749.1|6734.1|6738.6|6723.6|366
1750690200000|2025-06-23 14:50:00|6743.1|6728.1|6732.6|6717.6|6743.1|6728.1|6728.1|6713.1|186
1750690500000|2025-06-23 14:55:00|6733.1|6718.1|6736.6|6721.6|6736.6|6721.6|6729.6|6714.6|204
1750690800000|2025-06-23 15:00:00|6733.6|6718.6|6740.1|6725.1|6743.1|6728.1|6728.6|6713.6|104
1750691100000|2025-06-23 15:05:00|6741.1|6726.1|6741.1|6726.1|6742.1|6727.1|6737.6|6722.6|155
1750691400000|2025-06-23 15:10:00|6741.6|6726.6|6742.6|6727.6|6742.6|6727.6|6738.1|6723.1|74
1750691700000|2025-06-23 15:15:00|6743.6|6728.6|6734.6|6719.6|6746.1|6731.1|6734.6|6719.6|99
1750692000000|2025-06-23 15:20:00|6733.6|6718.6|6741.6|6726.6|6742.1|6727.1|6732.6|6717.6|58
1750692300000|2025-06-23 15:25:00|6744.1|6729.1|6745.6|6730.6|6745.6|6730.6|6739.1|6724.1|64
1750692600000|2025-06-23 15:30:00|6746|6731|6762.1|6747.1|6764|6749|6745.6|6730.6|332
1750692900000|2025-06-23 15:35:00|6762|6747|6772.6|6757.6|6777|6762|6758.6|6743.6|261
1750693200000|2025-06-23 15:40:00|6773|6758|6778.6|6763.6|6783.1|6768.1|6764.6|6749.6|211
1750693500000|2025-06-23 15:45:00|6778.1|6763.1|6779.1|6764.1|6784|6769|6774.1|6759.1|273
1750693800000|2025-06-23 15:50:00|6780.1|6765.1|6768.1|6753.1|6783.1|6768.1|6766.1|6751.1|211
1750694100000|2025-06-23 15:55:00|6765.6|6750.6|6760.6|6745.6|6769.1|6754.1|6760.6|6745.6|203
1750694400000|2025-06-23 16:00:00|6761.1|6746.1|6770.6|6755.6|6770.6|6755.6|6752.1|6737.1|185
1750694700000|2025-06-23 16:05:00|6771.6|6756.6|6770.1|6755.1|6772.1|6757.1|6769.1|6754.1|51
1750695000000|2025-06-23 16:10:00|6770.6|6755.6|6762.6|6747.6|6776.6|6761.6|6758.6|6743.6|143
1750695300000|2025-06-23 16:15:00|6763.6|6748.6|6770.6|6755.6|6771.1|6756.1|6763.6|6748.6|102
1750695600000|2025-06-23 16:20:00|6770.1|6755.1|6770.6|6755.6|6776.1|6761.1|6770.1|6755.1|104
1750695900000|2025-06-23 16:25:00|6771.6|6756.6|6777.6|6762.6|6778.1|6763.1|6769.1|6754.1|136
1750696200000|2025-06-23 16:30:00|6777.1|6762.1|6771.1|6756.1|6778.1|6763.1|6766.1|6751.1|183
1750696500000|2025-06-23 16:35:00|6770.6|6755.6|6764.6|6749.6|6772.6|6757.6|6764.6|6749.6|136
1750696800000|2025-06-23 16:40:00|6765.1|6750.1|6764.6|6749.6|6768.6|6753.6|6759.1|6744.1|107
1750697100000|2025-06-23 16:45:00|6764.1|6749.1|6759.7|6744.7|6765.6|6750.6|6755.6|6740.6|151
1750697400000|2025-06-23 16:50:00|6759.6|6744.6|6763.6|6748.6|6765.6|6750.6|6758.1|6743.1|154
1750697700000|2025-06-23 16:55:00|6763.2|6748.2|6752.7|6737.7|6764.6|6749.6|6751.7|6736.7|218
1750698000000|2025-06-23 17:00:00|6751.2|6736.2|6732.2|6717.2|6751.2|6736.2|6730.7|6715.7|215
1750698300000|2025-06-23 17:05:00|6731.7|6716.7|6726.7|6711.7|6732.7|6717.7|6721.8|6706.8|169
1750698600000|2025-06-23 17:10:00|6726.2|6711.2|6732.2|6717.2|6735.7|6720.7|6724.2|6709.2|119
1750698900000|2025-06-23 17:15:00|6733.2|6718.2|6730.7|6715.7|6733.7|6718.7|6725.7|6710.7|53
1750699200000|2025-06-23 17:20:00|6730.2|6715.2|6734.7|6719.7|6739.7|6724.7|6730.2|6715.2|71
1750699500000|2025-06-23 17:25:00|6734.8|6719.8|6738.8|6723.8|6741.8|6726.8|6733.2|6718.2|104
1750699800000|2025-06-23 17:30:00|6738.3|6723.3|6739.8|6724.8|6742.3|6727.3|6735.8|6720.8|134
1750700100000|2025-06-23 17:35:00|6740.8|6725.8|6735.8|6720.8|6742.3|6727.3|6730.8|6715.8|171
1750700400000|2025-06-23 17:40:00|6738.2|6723.2|6737.8|6722.8|6740.8|6725.8|6734.8|6719.8|74
1750700700000|2025-06-23 17:45:00|6738.8|6723.8|6739.8|6724.8|6742.8|6727.8|6737.3|6722.3|347
1750701000000|2025-06-23 17:50:00|6740.3|6725.3|6733.8|6718.8|6740.3|6725.3|6733.8|6718.8|105
1750701300000|2025-06-23 17:55:00|6734.3|6719.3|6748.3|6733.3|6748.8|6733.8|6734.3|6719.3|378
1750701600000|2025-06-23 18:00:00|6747.8|6732.8|6743.8|6728.8|6748.3|6733.3|6739.8|6724.8|338
1750701900000|2025-06-23 18:05:00|6743.3|6728.3|6751.3|6736.3|6753.3|6738.3|6740.8|6725.8|324
1750702200000|2025-06-23 18:10:00|6750.8|6735.8|6752.8|6737.8|6756.3|6741.3|6735.3|6720.3|1243
1750702500000|2025-06-23 18:15:00|6753.3|6738.3|6762.8|6747.8|6763.8|6748.8|6750.8|6735.8|265
1750726800000|2025-06-24 01:00:00|6749.5|6734.5|6794.5|6779.5|6795.5|6780.5|6742.5|6727.5|287
1750727100000|2025-06-24 01:05:00|6794|6779|6795.5|6780.5|6804|6789|6791.5|6776.5|83
1750727400000|2025-06-24 01:10:00|6799|6784|6790|6775|6804|6789|6785.5|6770.5|43
1750727700000|2025-06-24 01:15:00|6792.4|6777.4|6792.9|6777.9|6794.9|6779.9|6787.4|6772.4|101
1750728000000|2025-06-24 01:20:00|6790.9|6775.9|6790|6775|6794.5|6779.5|6788.5|6773.5|32
1750728300000|2025-06-24 01:25:00|6790.5|6775.5|6792|6777|6795|6780|6788.5|6773.5|44
1750728600000|2025-06-24 01:30:00|6791.5|6776.5|6796.5|6781.5|6798.5|6783.5|6791.5|6776.5|27
1750728900000|2025-06-24 01:35:00|6797|6782|6797|6782|6798|6783|6795.5|6780.5|7
1750729200000|2025-06-24 01:40:00|6797.5|6782.5|6793.5|6778.5|6799|6784|6793|6778|11
1750729500000|2025-06-24 01:45:00|6794.5|6779.5|6794.5|6779.5|6797|6782|6794.5|6779.5|7
1750729800000|2025-06-24 01:50:00|6795|6780|6792.5|6777.5|6798.4|6783.4|6790.5|6775.5|38
1750730100000|2025-06-24 01:55:00|6792|6777|6794.5|6779.5|6795.5|6780.5|6791.5|6776.5|11
1750730400000|2025-06-24 02:00:00|6795|6780|6787.5|6772.5|6795.5|6780.5|6787.5|6772.5|39
1750730700000|2025-06-24 02:05:00|6788|6773|6782|6767|6788|6773|6781.5|6766.5|49
1750731000000|2025-06-24 02:10:00|6781.5|6766.5|6781|6766|6783|6768|6778|6763|26
1750731300000|2025-06-24 02:15:00|6780.5|6765.5|6791.5|6776.5|6794|6779|6780.5|6765.5|41
1750731600000|2025-06-24 02:20:00|6792|6777|6791|6776|6792|6777|6790.5|6775.5|3
1750731900000|2025-06-24 02:25:00|6789.5|6774.5|6788|6773|6792|6777|6788|6773|15
1750732200000|2025-06-24 02:30:00|6788.5|6773.5|6775.5|6760.5|6789|6774|6774|6759|62
1750732500000|2025-06-24 02:35:00|6775.6|6760.6|6784|6769|6787|6772|6774|6759|63
1750732800000|2025-06-24 02:40:00|6783|6768|6782.5|6767.5|6785|6770|6780|6765|22
1750733100000|2025-06-24 02:45:00|6782|6767|6783|6768|6785.5|6770.5|6781.5|6766.5|42
1750733400000|2025-06-24 02:50:00|6784|6769|6781|6766|6784|6769|6779.5|6764.5|19
1750733700000|2025-06-24 02:55:00|6780.5|6765.5|6780|6765|6781|6766|6778.6|6763.6|5
1750734000000|2025-06-24 03:00:00|6779.5|6764.5|6775.5|6760.5|6782|6767|6775|6760|16
1750734300000|2025-06-24 03:05:00|6775|6760|6774.1|6759.1|6776.5|6761.5|6772.5|6757.5|45
1750734600000|2025-06-24 03:10:00|6773.6|6758.6|6767.6|6752.6|6774.1|6759.1|6767.6|6752.6|29
1750734900000|2025-06-24 03:15:00|6766.1|6751.1|6767.1|6752.1|6769.1|6754.1|6766.1|6751.1|8
1750735200000|2025-06-24 03:20:00|6768.6|6753.6|6765.6|6750.6|6768.6|6753.6|6765.6|6750.6|19
1750735500000|2025-06-24 03:25:00|6765.1|6750.1|6765.1|6750.1|6768.1|6753.1|6764.6|6749.6|8
1750735800000|2025-06-24 03:30:00|6765.6|6750.6|6764.6|6749.6|6766.1|6751.1|6764.1|6749.1|13
1750736100000|2025-06-24 03:35:00|6765.6|6750.6|6766.1|6751.1|6768.6|6753.6|6765.6|6750.6|3
1750736400000|2025-06-24 03:40:00|6766.6|6751.6|6767.6|6752.6|6767.6|6752.6|6766.6|6751.6|3
1750736700000|2025-06-24 03:45:00|6768.6|6753.6|6772.1|6757.1|6772.1|6757.1|6768.6|6753.6|3
1750737000000|2025-06-24 03:50:00|6772.6|6757.6|6773.6|6758.6|6773.6|6758.6|6772.6|6757.6|1
1750737300000|2025-06-24 03:55:00|6774.1|6759.1|6777.6|6762.6|6777.6|6762.6|6774.1|6759.1|6
1750737600000|2025-06-24 04:00:00|6778.1|6763.1|6776.6|6761.6|6778.6|6763.6|6776.1|6761.1|2
1750737900000|2025-06-24 04:05:00|6777.1|6762.1|6774.6|6759.6|6777.1|6762.1|6774.1|6759.1|7
1750738200000|2025-06-24 04:10:00|6774.1|6759.1|6772.6|6757.6|6775.1|6760.1|6772.6|6757.6|2
1750738500000|2025-06-24 04:15:00|6772.1|6757.1|6771.1|6756.1|6772.1|6757.1|6771.1|6756.1|2
1750738800000|2025-06-24 04:20:00|6770.6|6755.6|6769.1|6754.1|6770.6|6755.6|6769.1|6754.1|4
1750739100000|2025-06-24 04:25:00|6770.1|6755.1|6772.1|6757.1|6772.1|6757.1|6770.1|6755.1|2
1750739400000|2025-06-24 04:30:00|6770.6|6755.6|6770.6|6755.6|6771.1|6756.1|6770.6|6755.6|3
1750739700000|2025-06-24 04:35:00|6771.1|6756.1|6771.6|6756.6|6772.6|6757.6|6770.6|6755.6|1
1750740000000|2025-06-24 04:40:00|6772.6|6757.6|6772.6|6757.6|6772.6|6757.6|6772.6|6757.6|1
1750740300000|2025-06-24 04:45:00|6773.6|6758.6|6773.1|6758.1|6775.6|6760.6|6772.1|6757.1|13
1750740600000|2025-06-24 04:50:00|6773.6|6758.6|6772.6|6757.6|6773.6|6758.6|6772.6|6757.6|1
1750740900000|2025-06-24 04:55:00|6773.1|6758.1|6775.1|6760.1|6775.1|6760.1|6772.6|6757.6|1
1750741200000|2025-06-24 05:00:00|6775.6|6760.6|6776.1|6761.1|6776.6|6761.6|6772.1|6757.1|4
1750741500000|2025-06-24 05:05:00|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|6777.1|6762.1|3
1750741800000|2025-06-24 05:10:00|6777.1|6762.1|6778.6|6763.6|6778.6|6763.6|6776.6|6761.6|7
1750742100000|2025-06-24 05:15:00|6778.1|6763.1|6775.6|6760.6|6778.6|6763.6|6775.6|6760.6|1
1750742400000|2025-06-24 05:20:00|6775.1|6760.1|6774.1|6759.1|6775.1|6760.1|6774.1|6759.1|1
1750742700000|2025-06-24 05:25:00|6773.1|6758.1|6773.1|6758.1|6773.6|6758.6|6772.6|6757.6|2
1750743000000|2025-06-24 05:30:00|6772.6|6757.6|6772.6|6757.6|6775.1|6760.1|6769.1|6754.1|21
1750743300000|2025-06-24 05:35:00|6773.1|6758.1|6773.1|6758.1|6775.1|6760.1|6772.6|6757.6|10
1750743600000|2025-06-24 05:40:00|6774.1|6759.1|6773.1|6758.1|6775.1|6760.1|6772.7|6757.7|2
1750743900000|2025-06-24 05:45:00|6772.1|6757.1|6771.6|6756.6|6772.1|6757.1|6769.7|6754.7|5
1750744200000|2025-06-24 05:50:00|6770.7|6755.7|6771.2|6756.2|6773.6|6758.6|6769.7|6754.7|13
1750744500000|2025-06-24 05:55:00|6771.7|6756.7|6772.7|6757.7|6774.1|6759.1|6771.7|6756.7|1
1750744800000|2025-06-24 06:00:00|6773.6|6758.6|6772.6|6757.6|6774.6|6759.6|6770.2|6755.2|21
1750745100000|2025-06-24 06:05:00|6771.7|6756.7|6774.7|6759.7|6779.7|6764.7|6770.7|6755.7|31
1750745400000|2025-06-24 06:10:00|6773.7|6758.7|6775.7|6760.7|6775.7|6760.7|6770.7|6755.7|11
1750745700000|2025-06-24 06:15:00|6775.2|6760.2|6774.7|6759.7|6776.2|6761.2|6773.7|6758.7|13
1750746000000|2025-06-24 06:20:00|6774.2|6759.2|6770.7|6755.7|6775.7|6760.7|6768.7|6753.7|22
1750746300000|2025-06-24 06:25:00|6768.7|6753.7|6768.2|6753.2|6770.7|6755.7|6764.7|6749.7|41
1750746600000|2025-06-24 06:30:00|6768.7|6753.7|6772.2|6757.2|6774.7|6759.7|6768.7|6753.7|46
1750746900000|2025-06-24 06:35:00|6772.7|6757.7|6764.2|6749.2|6773.7|6758.7|6763.7|6748.7|109
1750747200000|2025-06-24 06:40:00|6763.7|6748.7|6772.2|6757.2|6774.2|6759.2|6763.7|6748.7|23
1750747500000|2025-06-24 06:45:00|6772.7|6757.7|6784.7|6769.7|6784.7|6769.7|6772.7|6757.7|41
1750747800000|2025-06-24 06:50:00|6787.7|6772.7|6787.7|6772.7|6789.7|6774.7|6785.7|6770.7|42
1750748100000|2025-06-24 06:55:00|6788.2|6773.2|6779.7|6764.7|6789.7|6774.7|6779.2|6764.2|41
1750748400000|2025-06-24 07:00:00|6782.7|6767.7|6786.7|6771.7|6787.7|6772.7|6782.7|6767.7|47
1750748700000|2025-06-24 07:05:00|6786.2|6771.2|6786.2|6771.2|6787.2|6772.2|6785.2|6770.2|1
1750749000000|2025-06-24 07:10:00|6785.2|6770.2|6783.7|6768.7|6786.7|6771.7|6783.7|6768.7|7
1750749300000|2025-06-24 07:15:00|6783.2|6768.2|6784.7|6769.7|6786.2|6771.2|6783.2|6768.2|5
1750749600000|2025-06-24 07:20:00|6785.2|6770.2|6784.2|6769.2|6786.2|6771.2|6779.2|6764.2|35
1750749900000|2025-06-24 07:25:00|6785.7|6770.7|6790.7|6775.7|6790.7|6775.7|6784.7|6769.7|10
1750750200000|2025-06-24 07:30:00|6790.3|6775.3|6785.8|6770.8|6790.7|6775.7|6783.8|6768.8|20
1750750500000|2025-06-24 07:35:00|6786.2|6771.2|6789.2|6774.2|6789.7|6774.7|6785.8|6770.8|23
1750750800000|2025-06-24 07:40:00|6789.3|6774.3|6790.8|6775.8|6792.3|6777.3|6789.3|6774.3|16
1750751100000|2025-06-24 07:45:00|6791.7|6776.7|6789.3|6774.3|6793.2|6778.2|6788.7|6773.7|10
1750751400000|2025-06-24 07:50:00|6788.7|6773.7|6788.2|6773.2|6791.7|6776.7|6781.8|6766.8|41
1750751700000|2025-06-24 07:55:00|6787.8|6772.8|6793.2|6778.2|6793.2|6778.2|6787.7|6772.7|14
1750752000000|2025-06-24 08:00:00|6792.7|6777.7|6795.8|6780.8|6797.2|6782.2|6791.2|6776.2|63
1750752300000|2025-06-24 08:05:00|6795.3|6780.3|6797.3|6782.3|6799.7|6784.7|6795.3|6780.3|26
1750752600000|2025-06-24 08:10:00|6798.3|6783.3|6799.2|6784.2|6801.8|6786.8|6798.3|6783.3|47
1750752900000|2025-06-24 08:15:00|6799.3|6784.3|6798.3|6783.3|6799.3|6784.3|6796.3|6781.3|10
1750753200000|2025-06-24 08:20:00|6798.7|6783.7|6801.2|6786.2|6801.2|6786.2|6797.2|6782.2|12
1750753500000|2025-06-24 08:25:00|6801.3|6786.3|6802.2|6787.2|6802.8|6787.8|6800.8|6785.8|13
1750753800000|2025-06-24 08:30:00|6801.8|6786.8|6799.8|6784.8|6802.8|6787.8|6799.3|6784.3|28
1750754100000|2025-06-24 08:35:00|6800.3|6785.3|6798.3|6783.3|6800.3|6785.3|6796.8|6781.8|22
1750754400000|2025-06-24 08:40:00|6797.8|6782.8|6796.8|6781.8|6798.8|6783.8|6796.3|6781.3|32
1750754700000|2025-06-24 08:45:00|6796.3|6781.3|6796.8|6781.8|6796.8|6781.8|6794.8|6779.8|13
1750755000000|2025-06-24 08:50:00|6795.8|6780.8|6797.3|6782.3|6797.3|6782.3|6794.8|6779.8|41
1750755300000|2025-06-24 08:55:00|6797.8|6782.8|6802.3|6787.3|6802.8|6787.8|6797.8|6782.8|27
1750755600000|2025-06-24 09:00:00|6801.8|6786.8|6800.8|6785.8|6803.8|6788.8|6800.3|6785.3|42
1750755900000|2025-06-24 09:05:00|6802.3|6787.3|6804.8|6789.8|6804.8|6789.8|6801.3|6786.3|48
1750756200000|2025-06-24 09:10:00|6805.8|6790.8|6814.8|6799.8|6814.8|6799.8|6805.8|6790.8|99
1750756500000|2025-06-24 09:15:00|6814.3|6799.3|6814.8|6799.8|6814.8|6799.8|6809.8|6794.8|76
1750756800000|2025-06-24 09:20:00|6812.8|6797.8|6817.3|6802.3|6817.3|6802.3|6812.8|6797.8|45
1750757100000|2025-06-24 09:25:00|6816.8|6801.8|6817.3|6802.3|6819.3|6804.3|6816.3|6801.3|19
1750757400000|2025-06-24 09:30:00|6817.8|6802.8|6817.8|6802.8|6819.3|6804.3|6815.8|6800.8|29
1750757700000|2025-06-24 09:35:00|6818.3|6803.3|6817.3|6802.3|6818.3|6803.3|6814.3|6799.3|64
1750758000000|2025-06-24 09:40:00|6817.8|6802.8|6816.3|6801.3|6820.8|6805.8|6815.8|6800.8|163
1750758300000|2025-06-24 09:45:00|6818.3|6803.3|6815.8|6800.8|6819.3|6804.3|6815.8|6800.8|55
1750758600000|2025-06-24 09:50:00|6816.3|6801.3|6817.8|6802.8|6817.8|6802.8|6815.3|6800.3|80
1750758900000|2025-06-24 09:55:00|6817.3|6802.3|6817.3|6802.3|6819.3|6804.3|6816.8|6801.8|24
1750759200000|2025-06-24 10:00:00|6816.8|6801.8|6819.3|6804.3|6819.8|6804.8|6815.3|6800.3|34
1750759500000|2025-06-24 10:05:00|6819.8|6804.8|6826.3|6811.3|6828.7|6813.7|6819.8|6804.8|144
1750759800000|2025-06-24 10:10:00|6827.3|6812.3|6829.3|6814.3|6829.8|6814.8|6827.3|6812.3|35
1750760100000|2025-06-24 10:15:00|6828.8|6813.8|6826.8|6811.8|6829.3|6814.3|6824.3|6809.3|32
1750760400000|2025-06-24 10:20:00|6826.3|6811.3|6826.8|6811.8|6828.3|6813.3|6826.3|6811.3|33
1750760700000|2025-06-24 10:25:00|6824.8|6809.8|6820.3|6805.3|6825.3|6810.3|6819.3|6804.3|27
1750761000000|2025-06-24 10:30:00|6821.3|6806.3|6827.8|6812.8|6828.8|6813.8|6821.3|6806.3|61
1750761300000|2025-06-24 10:35:00|6826.3|6811.3|6828.8|6813.8|6829.3|6814.3|6826.3|6811.3|23
1750761600000|2025-06-24 10:40:00|6827.3|6812.3|6829.8|6814.8|6829.8|6814.8|6826.8|6811.8|65
1750761900000|2025-06-24 10:45:00|6830.8|6815.8|6823.3|6808.3|6839.7|6824.7|6822.3|6807.3|196
1750762200000|2025-06-24 10:50:00|6822.8|6807.8|6817.8|6802.8|6825.8|6810.8|6814.3|6799.3|217
1750762500000|2025-06-24 10:55:00|6818.3|6803.3|6824.8|6809.8|6824.8|6809.8|6818.3|6803.3|11
1750762800000|2025-06-24 11:00:00|6823.3|6808.3|6828.3|6813.3|6829.3|6814.3|6820.8|6805.8|66
1750763100000|2025-06-24 11:05:00|6826.8|6811.8|6821.3|6806.3|6827.3|6812.3|6820.3|6805.3|62
1750763400000|2025-06-24 11:10:00|6822.3|6807.3|6822.3|6807.3|6824.8|6809.8|6821.3|6806.3|146
1750763700000|2025-06-24 11:15:00|6822.8|6807.8|6819.3|6804.3|6824.8|6809.8|6818.3|6803.3|76
1750764000000|2025-06-24 11:20:00|6818.8|6803.8|6821.8|6806.8|6822.8|6807.8|6818.8|6803.8|59
1750764300000|2025-06-24 11:25:00|6822.3|6807.3|6824.3|6809.3|6824.8|6809.8|6821.3|6806.3|38
1750764600000|2025-06-24 11:30:00|6822.8|6807.8|6824.8|6809.8|6824.8|6809.8|6819.3|6804.3|59
1750764900000|2025-06-24 11:35:00|6826.8|6811.8|6836.8|6821.8|6836.8|6821.8|6826.8|6811.8|70
1750765200000|2025-06-24 11:40:00|6837.8|6822.8|6839.8|6824.8|6839.8|6824.8|6836.3|6821.3|69
1750765500000|2025-06-24 11:45:00|6837.3|6822.3|6835.3|6820.3|6837.8|6822.8|6833.8|6818.8|127
1750765800000|2025-06-24 11:50:00|6835.8|6820.8|6826.8|6811.8|6837.8|6822.8|6825.3|6810.3|105
1750766100000|2025-06-24 11:55:00|6827.3|6812.3|6819.4|6804.4|6829.8|6814.8|6819.4|6804.4|56
1750766400000|2025-06-24 12:00:00|6822.9|6807.9|6828.8|6813.8|6837.3|6822.3|6820.4|6805.4|185
1750766700000|2025-06-24 12:05:00|6829.3|6814.3|6830.3|6815.3|6834.3|6819.3|6828.9|6813.9|124
1750767000000|2025-06-24 12:10:00|6832.3|6817.3|6826.4|6811.4|6833.8|6818.8|6822.4|6807.4|94
1750767300000|2025-06-24 12:15:00|6824.4|6809.4|6824.9|6809.9|6826.4|6811.4|6820.4|6805.4|185
1750767600000|2025-06-24 12:20:00|6823.9|6808.9|6826.4|6811.4|6827.9|6812.9|6823.9|6808.9|48
1750767900000|2025-06-24 12:25:00|6825.9|6810.9|6828.8|6813.8|6828.8|6813.8|6825.9|6810.9|74
1750768200000|2025-06-24 12:30:00|6828.4|6813.4|6835.8|6820.8|6838.8|6823.8|6828.4|6813.4|232
1750768500000|2025-06-24 12:35:00|6836.3|6821.3|6834.9|6819.9|6837.8|6822.8|6832.4|6817.4|153
1750768800000|2025-06-24 12:40:00|6835.3|6820.3|6834.4|6819.4|6837.4|6822.4|6832.4|6817.4|129
1750769100000|2025-06-24 12:45:00|6833.9|6818.9|6832.4|6817.4|6836.9|6821.9|6830.4|6815.4|63
1750769400000|2025-06-24 12:50:00|6832.9|6817.9|6837.9|6822.9|6837.9|6822.9|6832.9|6817.9|106
1750769700000|2025-06-24 12:55:00|6837.4|6822.4|6833.4|6818.4|6838.4|6823.4|6832.4|6817.4|159
1750770000000|2025-06-24 13:00:00|6832.4|6817.4|6824.9|6809.9|6832.4|6817.4|6819.9|6804.9|266
1750770300000|2025-06-24 13:05:00|6823.9|6808.9|6832.4|6817.4|6832.4|6817.4|6822.4|6807.4|96
1750770600000|2025-06-24 13:10:00|6832.9|6817.9|6823.4|6808.4|6838.4|6823.4|6823.4|6808.4|120
1750770900000|2025-06-24 13:15:00|6825.9|6810.9|6826.4|6811.4|6827.4|6812.4|6820.4|6805.4|265
1750771200000|2025-06-24 13:20:00|6826.9|6811.9|6821.4|6806.4|6826.9|6811.9|6820.4|6805.4|193
1750771500000|2025-06-24 13:25:00|6823.4|6808.4|6827.9|6812.9|6829.4|6814.4|6823.4|6808.4|109
1750771800000|2025-06-24 13:30:00|6827.4|6812.4|6813.9|6798.9|6832.9|6817.9|6811.4|6796.4|489
1750772100000|2025-06-24 13:35:00|6812.9|6797.9|6827.4|6812.4|6827.4|6812.4|6812.9|6797.9|272
1750772400000|2025-06-24 13:40:00|6827.9|6812.9|6827.9|6812.9|6828.9|6813.9|6824.4|6809.4|310
1750772700000|2025-06-24 13:45:00|6827.4|6812.4|6812.4|6797.4|6827.9|6812.9|6811.9|6796.9|217
1750773000000|2025-06-24 13:50:00|6811.9|6796.9|6813.9|6798.9|6816.9|6801.9|6811.4|6796.4|214
1750773300000|2025-06-24 13:55:00|6814.4|6799.4|6815.9|6800.9|6816.9|6801.9|6811.4|6796.4|121
1750773600000|2025-06-24 14:00:00|6815.4|6800.4|6818|6803|6819|6804|6810.4|6795.4|305
1750773900000|2025-06-24 14:05:00|6819|6804|6812.5|6797.5|6821|6806|6812|6797|249
1750774200000|2025-06-24 14:10:00|6810|6795|6809|6794|6814.5|6799.5|6808.5|6793.5|376
1750774500000|2025-06-24 14:15:00|6808.5|6793.5|6809|6794|6809.5|6794.5|6801.5|6786.5|219
1750774800000|2025-06-24 14:20:00|6808.5|6793.5|6806.5|6791.5|6809|6794|6804.5|6789.5|122
1750775100000|2025-06-24 14:25:00|6807|6792|6801.5|6786.5|6807|6792|6800|6785|107
1750775400000|2025-06-24 14:30:00|6803.5|6788.5|6816|6801|6817.5|6802.5|6800.5|6785.5|248
1750775700000|2025-06-24 14:35:00|6817.5|6802.5|6821.5|6806.5|6823|6808|6816|6801|206
1750776000000|2025-06-24 14:40:00|6822|6807|6831|6816|6831|6816|6817.5|6802.5|269
1750776300000|2025-06-24 14:45:00|6830.5|6815.5|6824|6809|6833|6818|6824|6809|93
1750776600000|2025-06-24 14:50:00|6825|6810|6820|6805|6825.5|6810.5|6819.5|6804.5|90
1750776900000|2025-06-24 14:55:00|6819.5|6804.5|6827|6812|6832|6817|6819.5|6804.5|127
1750777200000|2025-06-24 15:00:00|6826.5|6811.5|6833|6818|6834.5|6819.5|6826.5|6811.5|176
1750777500000|2025-06-24 15:05:00|6834|6819|6848|6833|6848.5|6833.5|6833.5|6818.5|276
1750777800000|2025-06-24 15:10:00|6849.5|6834.5|6839.5|6824.5|6849.5|6834.5|6836.5|6821.5|152
1750778100000|2025-06-24 15:15:00|6838.5|6823.5|6835.5|6820.5|6839|6824|6835|6820|61
1750778400000|2025-06-24 15:20:00|6835|6820|6839|6824|6839|6824|6835|6820|73
1750778700000|2025-06-24 15:25:00|6838|6823|6838|6823|6839|6824|6835.5|6820.5|71
1750779000000|2025-06-24 15:30:00|6837.5|6822.5|6844.5|6829.5|6845|6830|6835|6820|116
1750779300000|2025-06-24 15:35:00|6845|6830|6844.5|6829.5|6849|6834|6843.5|6828.5|129
1750779600000|2025-06-24 15:40:00|6844|6829|6845.5|6830.5|6846|6831|6844|6829|50
1750779900000|2025-06-24 15:45:00|6844|6829|6841|6826|6845|6830|6840.5|6825.5|49
1750780200000|2025-06-24 15:50:00|6841.5|6826.5|6843.5|6828.5|6843.5|6828.5|6841|6826|47
1750780500000|2025-06-24 15:55:00|6843|6828|6834.5|6819.5|6844|6829|6834.5|6819.5|95
1750780800000|2025-06-24 16:00:00|6835.5|6820.5|6839.5|6824.5|6841|6826|6835.5|6820.5|92
1750781100000|2025-06-24 16:05:00|6839|6824|6840.5|6825.5|6840.5|6825.5|6838|6823|26
1750781400000|2025-06-24 16:10:00|6839|6824|6834.5|6819.5|6839|6824|6833.5|6818.5|52
1750781700000|2025-06-24 16:15:00|6834|6819|6834|6819|6835|6820|6833|6818|54
1750782000000|2025-06-24 16:20:00|6835|6820|6833|6818|6835|6820|6832|6817|56
1750782300000|2025-06-24 16:25:00|6833.5|6818.5|6831|6816|6834.5|6819.5|6831|6816|33
1750782600000|2025-06-24 16:30:00|6828|6813|6817.6|6802.6|6828|6813|6817.6|6802.6|144
1750782900000|2025-06-24 16:35:00|6817.5|6802.5|6808.6|6793.6|6817.6|6802.6|6806.1|6791.1|96
1750783200000|2025-06-24 16:40:00|6807.6|6792.6|6809.1|6794.1|6812.1|6797.1|6807.6|6792.6|58
1750783500000|2025-06-24 16:45:00|6808.6|6793.6|6795.6|6780.6|6808.6|6793.6|6791.2|6776.2|633
1750783800000|2025-06-24 16:50:00|6796.6|6781.6|6795.6|6780.6|6799.6|6784.6|6794.6|6779.6|107
1750784100000|2025-06-24 16:55:00|6794.6|6779.6|6802.6|6787.6|6802.6|6787.6|6792.6|6777.6|103
1750784400000|2025-06-24 17:00:00|6802.1|6787.1|6798.1|6783.1|6807.6|6792.6|6798.1|6783.1|138
1750784700000|2025-06-24 17:05:00|6801.1|6786.1|6808.1|6793.1|6808.1|6793.1|6798.1|6783.1|143
1750785000000|2025-06-24 17:10:00|6808|6793|6803.6|6788.6|6808.6|6793.6|6803.1|6788.1|143
1750785300000|2025-06-24 17:15:00|6799.6|6784.6|6800.6|6785.6|6801.1|6786.1|6798.6|6783.6|59
1750785600000|2025-06-24 17:20:00|6798.6|6783.6|6796.6|6781.6|6799.1|6784.1|6795.1|6780.1|115
1750785900000|2025-06-24 17:25:00|6798.6|6783.6|6798.1|6783.1|6799.6|6784.6|6796.1|6781.1|77
1750786200000|2025-06-24 17:30:00|6799.6|6784.6|6793.1|6778.1|6799.6|6784.6|6791.6|6776.6|126
1750786500000|2025-06-24 17:35:00|6792.6|6777.6|6790.6|6775.6|6793.6|6778.6|6788.6|6773.6|80
1750786800000|2025-06-24 17:40:00|6790.1|6775.1|6790.6|6775.6|6794.1|6779.1|6790.1|6775.1|65
1750787100000|2025-06-24 17:45:00|6790.7|6775.7|6795.6|6780.6|6795.6|6780.6|6787.1|6772.1|91
1750787400000|2025-06-24 17:50:00|6795.1|6780.1|6797.1|6782.1|6797.6|6782.6|6794.1|6779.1|98
1750787700000|2025-06-24 17:55:00|6795.6|6780.6|6792.6|6777.6|6796.1|6781.1|6792.6|6777.6|90
1750788000000|2025-06-24 18:00:00|6791.1|6776.1|6803.1|6788.1|6804.1|6789.1|6791.1|6776.1|280
1750788300000|2025-06-24 18:05:00|6803.6|6788.6|6795.6|6780.6|6804.1|6789.1|6794.6|6779.6|402
1750788600000|2025-06-24 18:10:00|6794.6|6779.6|6792.2|6777.2|6794.6|6779.6|6783.2|6768.2|995
1750788900000|2025-06-24 18:15:00|6793.2|6778.2|6789.7|6774.7|6797.2|6782.2|6789.7|6774.7|352
1750813200000|2025-06-25 01:00:00|6790.5|6775.5|6819.9|6804.9|6819.9|6804.9|6790.5|6775.5|306
1750813500000|2025-06-25 01:05:00|6818.4|6803.4|6823.4|6808.4|6823.4|6808.4|6818.4|6803.4|29
1750813800000|2025-06-25 01:10:00|6822.9|6807.9|6819.4|6804.4|6822.9|6807.9|6818.4|6803.4|41
1750814100000|2025-06-25 01:15:00|6817.4|6802.4|6823.9|6808.9|6824.4|6809.4|6817.4|6802.4|10
1750814400000|2025-06-25 01:20:00|6823.4|6808.4|6822.9|6807.9|6823.4|6808.4|6820.9|6805.9|7
1750814700000|2025-06-25 01:25:00|6822.4|6807.4|6818.9|6803.9|6822.9|6807.9|6818.9|6803.9|8
1750815000000|2025-06-25 01:30:00|6818.4|6803.4|6821.4|6806.4|6823.4|6808.4|6816.9|6801.9|21
1750815300000|2025-06-25 01:35:00|6819.9|6804.9|6822.9|6807.9|6823.4|6808.4|6819.4|6804.4|13
1750815600000|2025-06-25 01:40:00|6822.4|6807.4|6819.9|6804.9|6822.9|6807.9|6819.4|6804.4|2
1750815900000|2025-06-25 01:45:00|6818.9|6803.9|6820.9|6805.9|6820.9|6805.9|6818.9|6803.9|2
1750816200000|2025-06-25 01:50:00|6820.4|6805.4|6814.4|6799.4|6820.9|6805.9|6814.4|6799.4|7
1750816500000|2025-06-25 01:55:00|6815.4|6800.4|6818.9|6803.9|6818.9|6803.9|6815.4|6800.4|3
1750816800000|2025-06-25 02:00:00|6817.4|6802.4|6815.4|6800.4|6817.9|6802.9|6815.4|6800.4|2
1750817100000|2025-06-25 02:05:00|6815.9|6800.9|6811.9|6796.9|6815.9|6800.9|6810.9|6795.9|10
1750817400000|2025-06-25 02:10:00|6812.4|6797.4|6809.4|6794.4|6812.4|6797.4|6808.9|6793.9|8
1750817700000|2025-06-25 02:15:00|6810.4|6795.4|6808.9|6793.9|6810.4|6795.4|6808.4|6793.4|1
1750818000000|2025-06-25 02:20:00|6808.4|6793.4|6807.4|6792.4|6808.4|6793.4|6807.4|6792.4|0
1750818300000|2025-06-25 02:25:00|6805.5|6790.5|6804.9|6789.9|6805.5|6790.5|6804.9|6789.9|2
1750818600000|2025-06-25 02:30:00|6805|6790|6807|6792|6807|6792|6804.9|6789.9|3
1750818900000|2025-06-25 02:35:00|6807.5|6792.5|6807|6792|6807.5|6792.5|6806.9|6791.9|0
1750819200000|2025-06-25 02:40:00|6807.4|6792.4|6805.9|6790.9|6807.4|6792.4|6804.9|6789.9|1
1750819500000|2025-06-25 02:45:00|6806.4|6791.4|6808.9|6793.9|6808.9|6793.9|6806.4|6791.4|2
1750819800000|2025-06-25 02:50:00|6809.5|6794.5|6808.9|6793.9|6809.9|6794.9|6808.5|6793.5|1
1750820100000|2025-06-25 02:55:00|6811.9|6796.9|6808.9|6793.9|6811.9|6796.9|6808.9|6793.9|10
1750820400000|2025-06-25 03:00:00|6807|6792|6808.4|6793.4|6809|6794|6806.5|6791.5|2
1750820700000|2025-06-25 03:05:00|6808|6793|6808.9|6793.9|6810.4|6795.4|6807.4|6792.4|15
1750821000000|2025-06-25 03:10:00|6809|6794|6813.4|6798.4|6813.4|6798.4|6809|6794|1
1750821300000|2025-06-25 03:15:00|6812.9|6797.9|6811.5|6796.5|6812.9|6797.9|6811.5|6796.5|1
1750821600000|2025-06-25 03:20:00|6812|6797|6811.4|6796.4|6812|6797|6811|6796|0
1750821900000|2025-06-25 03:25:00|6811.5|6796.5|6811|6796|6811.5|6796.5|6811|6796|0
1750822200000|2025-06-25 03:30:00|6810.5|6795.5|6811|6796|6811|6796|6810.5|6795.5|1
1750822500000|2025-06-25 03:35:00|6812|6797|6812|6797|6812.5|6797.5|6812|6797|5
1750822800000|2025-06-25 03:40:00|6811|6796|6810.5|6795.5|6811|6796|6810.5|6795.5|0
1750823100000|2025-06-25 03:45:00|6810.4|6795.4|6809|6794|6810.4|6795.4|6809|6794|1
1750823400000|2025-06-25 03:50:00|6807.5|6792.5|6807|6792|6807.5|6792.5|6807|6792|1
1750823700000|2025-06-25 03:55:00|6806.5|6791.5|6807|6792|6807|6792|6806.5|6791.5|0
1750824000000|2025-06-25 04:00:00|6806.5|6791.5|6806.5|6791.5|6807|6792|6806.5|6791.5|0
1750824300000|2025-06-25 04:05:00|6807|6792|6808.5|6793.5|6809|6794|6807|6792|0
1750824600000|2025-06-25 04:10:00|6809|6794|6809|6794|6809|6794|6809|6794|0
1750824900000|2025-06-25 04:15:00|6809.5|6794.5|6809.5|6794.5|6809.5|6794.5|6809.5|6794.5|1
1750825200000|2025-06-25 04:20:00|6809|6794|6807.5|6792.5|6809|6794|6807|6792|2
1750825500000|2025-06-25 04:25:00|6808.5|6793.5|6808|6793|6808.5|6793.5|6808|6793|0
1750825800000|2025-06-25 04:30:00|6808.5|6793.5|6807.5|6792.5|6808.5|6793.5|6807.5|6792.5|0
1750826100000|2025-06-25 04:35:00|6807|6792|6806.5|6791.5|6807.5|6792.5|6806|6791|0
1750826400000|2025-06-25 04:40:00|6806|6791|6806|6791|6806.5|6791.5|6806|6791|0
1750826700000|2025-06-25 04:45:00|6805|6790|6806|6791|6806|6791|6804.5|6789.5|4
1750827000000|2025-06-25 04:50:00|6807|6792|6810|6795|6810|6795|6806.5|6791.5|1
1750827300000|2025-06-25 04:55:00|6809.5|6794.5|6809|6794|6810|6795|6809|6794|28
1750827600000|2025-06-25 05:00:00|6809.5|6794.5|6806.5|6791.5|6809.5|6794.5|6806.5|6791.5|7
1750827900000|2025-06-25 05:05:00|6805.5|6790.5|6805.5|6790.5|6806|6791|6805|6790|7
1750828200000|2025-06-25 05:10:00|6805|6790|6805.5|6790.5|6806|6791|6804.5|6789.5|2
1750828500000|2025-06-25 05:15:00|6806|6791|6806|6791|6806|6791|6805.5|6790.5|0
1750828800000|2025-06-25 05:20:00|6807|6792|6807|6792|6807|6792|6806.5|6791.5|0
1750829100000|2025-06-25 05:25:00|6807.5|6792.5|6808.5|6793.5|6808.5|6793.5|6807.1|6792.1|0
1750829400000|2025-06-25 05:30:00|6809.5|6794.5|6809.5|6794.5|6810.5|6795.5|6808.5|6793.5|3
1750829700000|2025-06-25 05:35:00|6810|6795|6808|6793|6810.5|6795.5|6808|6793|4
1750830000000|2025-06-25 05:40:00|6808.5|6793.5|6809.1|6794.1|6809.6|6794.6|6808|6793|0
1750830300000|2025-06-25 05:45:00|6809.6|6794.6|6808.6|6793.6|6809.6|6794.6|6808.1|6793.1|0
1750830600000|2025-06-25 05:50:00|6809|6794|6806.6|6791.6|6809|6794|6806.1|6791.1|4
1750830900000|2025-06-25 05:55:00|6809.1|6794.1|6810.6|6795.6|6810.6|6795.6|6809.1|6794.1|11
1750831200000|2025-06-25 06:00:00|6809.1|6794.1|6809.6|6794.6|6810.6|6795.6|6808.1|6793.1|15
1750831500000|2025-06-25 06:05:00|6808.6|6793.6|6807.1|6792.1|6809.1|6794.1|6806.1|6791.1|10
1750831800000|2025-06-25 06:10:00|6806.6|6791.6|6807.1|6792.1|6807.6|6792.6|6806.1|6791.1|2
1750832100000|2025-06-25 06:15:00|6806.6|6791.6|6807.6|6792.6|6808.1|6793.1|6806.6|6791.6|14
1750832400000|2025-06-25 06:20:00|6807.1|6792.1|6807.1|6792.1|6808.6|6793.6|6806.6|6791.6|11
1750832700000|2025-06-25 06:25:00|6807.6|6792.6|6807.1|6792.1|6807.6|6792.6|6806.1|6791.1|17
1750833000000|2025-06-25 06:30:00|6806.6|6791.6|6807.1|6792.1|6807.1|6792.1|6806.1|6791.1|8
1750833300000|2025-06-25 06:35:00|6807.6|6792.6|6807.1|6792.1|6807.6|6792.6|6807.1|6792.1|5
1750833600000|2025-06-25 06:40:00|6807.6|6792.6|6807.1|6792.1|6807.6|6792.6|6807.1|6792.1|4
1750833900000|2025-06-25 06:45:00|6807.6|6792.6|6807.6|6792.6|6807.6|6792.6|6805.1|6790.1|6
1750834200000|2025-06-25 06:50:00|6807.1|6792.1|6804.1|6789.1|6807.6|6792.6|6804.1|6789.1|9
1750834500000|2025-06-25 06:55:00|6803.7|6788.7|6803.1|6788.1|6804.1|6789.1|6803.1|6788.1|30
1750834800000|2025-06-25 07:00:00|6804.1|6789.1|6797.2|6782.2|6804.1|6789.1|6793.7|6778.7|25
1750835100000|2025-06-25 07:05:00|6796.7|6781.7|6795.7|6780.7|6798.1|6783.1|6795.7|6780.7|3
1750835400000|2025-06-25 07:10:00|6796.1|6781.1|6791.7|6776.7|6796.7|6781.7|6791.7|6776.7|5
1750835700000|2025-06-25 07:15:00|6792.7|6777.7|6795.2|6780.2|6795.2|6780.2|6792.7|6777.7|3
1750836000000|2025-06-25 07:20:00|6794.7|6779.7|6798.7|6783.7|6798.7|6783.7|6794.7|6779.7|12
1750836300000|2025-06-25 07:25:00|6799.2|6784.2|6803.2|6788.2|6803.2|6788.2|6799.2|6784.2|33
1750836600000|2025-06-25 07:30:00|6801.2|6786.2|6804.2|6789.2|6804.2|6789.2|6800.2|6785.2|42
1750836900000|2025-06-25 07:35:00|6805.2|6790.2|6804.2|6789.2|6806.2|6791.2|6804.2|6789.2|16
1750837200000|2025-06-25 07:40:00|6804.1|6789.1|6799.7|6784.7|6804.1|6789.1|6798.7|6783.7|11
1750837500000|2025-06-25 07:45:00|6799.2|6784.2|6801.2|6786.2|6801.7|6786.7|6798.7|6783.7|9
1750837800000|2025-06-25 07:50:00|6800.2|6785.2|6800.2|6785.2|6801.2|6786.2|6799.2|6784.2|7
1750838100000|2025-06-25 07:55:00|6800.7|6785.7|6798.7|6783.7|6800.7|6785.7|6798.2|6783.2|13
1750838400000|2025-06-25 08:00:00|6797.2|6782.2|6786.2|6771.2|6797.2|6782.2|6785.2|6770.2|63
1750838700000|2025-06-25 08:05:00|6787.2|6772.2|6784.2|6769.2|6788.7|6773.7|6783.2|6768.2|38
1750839000000|2025-06-25 08:10:00|6786.2|6771.2|6792.2|6777.2|6794.7|6779.7|6786.2|6771.2|35
1750839300000|2025-06-25 08:15:00|6790.2|6775.2|6789.2|6774.2|6793.2|6778.2|6789.2|6774.2|26
1750839600000|2025-06-25 08:20:00|6788.2|6773.2|6787.2|6772.2|6788.2|6773.2|6784.2|6769.2|9
1750839900000|2025-06-25 08:25:00|6786.7|6771.7|6785.2|6770.2|6788.2|6773.2|6784.7|6769.7|4
1750840200000|2025-06-25 08:30:00|6785.7|6770.7|6785.2|6770.2|6788.2|6773.2|6785.2|6770.2|11
1750840500000|2025-06-25 08:35:00|6784.7|6769.7|6783.7|6768.7|6785.2|6770.2|6783.7|6768.7|11
1750840800000|2025-06-25 08:40:00|6784.2|6769.2|6787.7|6772.7|6787.7|6772.7|6784.2|6769.2|7
1750841100000|2025-06-25 08:45:00|6788.7|6773.7|6790.7|6775.7|6790.7|6775.7|6787.2|6772.2|17
1750841400000|2025-06-25 08:50:00|6790.2|6775.2|6789.2|6774.2|6790.7|6775.7|6789.2|6774.2|7
1750841700000|2025-06-25 08:55:00|6790.7|6775.7|6789.2|6774.2|6791.2|6776.2|6788.3|6773.3|19
1750842000000|2025-06-25 09:00:00|6789.3|6774.3|6787.7|6772.7|6789.3|6774.3|6787.7|6772.7|5
1750842300000|2025-06-25 09:05:00|6788.7|6773.7|6783.7|6768.7|6788.7|6773.7|6783.3|6768.3|12
1750842600000|2025-06-25 09:10:00|6782.3|6767.3|6783.2|6768.2|6784.2|6769.2|6782.3|6767.3|25
1750842900000|2025-06-25 09:15:00|6783.7|6768.7|6783.7|6768.7|6784.7|6769.7|6783.3|6768.3|6
1750843200000|2025-06-25 09:20:00|6784.2|6769.2|6784.3|6769.3|6785.3|6770.3|6783.2|6768.2|7
1750843500000|2025-06-25 09:25:00|6784.8|6769.8|6784.8|6769.8|6784.8|6769.8|6784.3|6769.3|3
1750843800000|2025-06-25 09:30:00|6785.3|6770.3|6786.3|6771.3|6788.8|6773.8|6785.3|6770.3|17
1750844100000|2025-06-25 09:35:00|6785.8|6770.8|6786.3|6771.3|6787.8|6772.8|6785.2|6770.2|19
1750844400000|2025-06-25 09:40:00|6785.8|6770.8|6784.3|6769.3|6786.3|6771.3|6784.3|6769.3|6
1750844700000|2025-06-25 09:45:00|6783.8|6768.8|6781.3|6766.3|6784.3|6769.3|6780.3|6765.3|8
1750845000000|2025-06-25 09:50:00|6781.8|6766.8|6779.3|6764.3|6782.3|6767.3|6777.8|6762.8|17
1750845300000|2025-06-25 09:55:00|6779.8|6764.8|6778.3|6763.3|6779.8|6764.8|6778.3|6763.3|4
1750845600000|2025-06-25 10:00:00|6778.2|6763.2|6778.3|6763.3|6778.3|6763.3|6776.8|6761.8|35
1750845900000|2025-06-25 10:05:00|6778.2|6763.2|6777.3|6762.3|6778.3|6763.3|6776.8|6761.8|16
1750846200000|2025-06-25 10:10:00|6777.8|6762.8|6778.3|6763.3|6778.3|6763.3|6776.8|6761.8|9
1750846500000|2025-06-25 10:15:00|6778.8|6763.8|6780.3|6765.3|6781.8|6766.8|6778.8|6763.8|12
1750846800000|2025-06-25 10:20:00|6782.3|6767.3|6783.8|6768.8|6784.8|6769.8|6780.3|6765.3|17
1750847100000|2025-06-25 10:25:00|6785.3|6770.3|6787.3|6772.3|6787.8|6772.8|6784.8|6769.8|17
1750847400000|2025-06-25 10:30:00|6787.7|6772.7|6790.8|6775.8|6791.3|6776.3|6787.7|6772.7|19
1750847700000|2025-06-25 10:35:00|6792.3|6777.3|6782.3|6767.3|6792.8|6777.8|6778.3|6763.3|188
1750848000000|2025-06-25 10:40:00|6782.8|6767.8|6781.8|6766.8|6784.3|6769.3|6781.8|6766.8|28
1750848300000|2025-06-25 10:45:00|6783.3|6768.3|6784.8|6769.8|6786.8|6771.8|6782.8|6767.8|19
1750848600000|2025-06-25 10:50:00|6786.3|6771.3|6786.8|6771.8|6788.3|6773.3|6785.8|6770.8|9
1750848900000|2025-06-25 10:55:00|6787.8|6772.8|6782.8|6767.8|6787.8|6772.8|6782.3|6767.3|25
1750849200000|2025-06-25 11:00:00|6783.8|6768.8|6785.8|6770.8|6786.8|6771.8|6783.3|6768.3|16
1750849500000|2025-06-25 11:05:00|6786.8|6771.8|6785.8|6770.8|6786.8|6771.8|6784.8|6769.8|51
1750849800000|2025-06-25 11:10:00|6786.3|6771.3|6792.8|6777.8|6792.8|6777.8|6785.8|6770.8|41
1750850100000|2025-06-25 11:15:00|6794.2|6779.2|6795.8|6780.8|6795.8|6780.8|6792.8|6777.8|15
1750850400000|2025-06-25 11:20:00|6796.8|6781.8|6803.3|6788.3|6804.8|6789.8|6796.8|6781.8|36
1750850700000|2025-06-25 11:25:00|6803.2|6788.2|6796.3|6781.3|6803.2|6788.2|6794.8|6779.8|47
1750851000000|2025-06-25 11:30:00|6798.8|6783.8|6801.3|6786.3|6802.3|6787.3|6798.3|6783.3|27
1750851300000|2025-06-25 11:35:00|6800.3|6785.3|6803.3|6788.3|6804.3|6789.3|6800.3|6785.3|32
1750851600000|2025-06-25 11:40:00|6803.8|6788.8|6807.8|6792.8|6807.8|6792.8|6803.8|6788.8|14
1750851900000|2025-06-25 11:45:00|6813.8|6798.8|6809.8|6794.8|6814.8|6799.8|6809.3|6794.3|61
1750852200000|2025-06-25 11:50:00|6809.3|6794.3|6809.3|6794.3|6812.3|6797.3|6806.8|6791.8|43
1750852500000|2025-06-25 11:55:00|6810.8|6795.8|6811.3|6796.3|6819.8|6804.8|6809.8|6794.8|60
1750852800000|2025-06-25 12:00:00|6811.8|6796.8|6814.3|6799.3|6816.3|6801.3|6808.3|6793.3|86
1750853100000|2025-06-25 12:05:00|6814.8|6799.8|6808.3|6793.3|6818.3|6803.3|6807.9|6792.9|77
1750853400000|2025-06-25 12:10:00|6808.4|6793.4|6802.4|6787.4|6808.4|6793.4|6802.4|6787.4|90
1750853700000|2025-06-25 12:15:00|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|6795.4|6780.4|73
1750854000000|2025-06-25 12:20:00|6803.9|6788.9|6811.9|6796.9|6811.9|6796.9|6803.9|6788.9|338
1750854300000|2025-06-25 12:25:00|6812.3|6797.3|6812.8|6797.8|6812.8|6797.8|6808.4|6793.4|66
1750854600000|2025-06-25 12:30:00|6813.9|6798.9|6810.3|6795.3|6814.9|6799.9|6808.3|6793.3|250
1750854900000|2025-06-25 12:35:00|6809.9|6794.9|6804.9|6789.9|6811.4|6796.4|6801.9|6786.9|94
1750855200000|2025-06-25 12:40:00|6805.9|6790.9|6806.4|6791.4|6808.9|6793.9|6804.4|6789.4|116
1750855500000|2025-06-25 12:45:00|6805.9|6790.9|6810.4|6795.4|6810.4|6795.4|6802.4|6787.4|55
1750855800000|2025-06-25 12:50:00|6808.9|6793.9|6813.9|6798.9|6813.9|6798.9|6807.4|6792.4|73
1750856100000|2025-06-25 12:55:00|6813.4|6798.4|6816.4|6801.4|6816.9|6801.9|6813.4|6798.4|41
1750856400000|2025-06-25 13:00:00|6816.9|6801.9|6819.9|6804.9|6819.9|6804.9|6816.9|6801.9|102
1750856700000|2025-06-25 13:05:00|6818.9|6803.9|6816.4|6801.4|6818.9|6803.9|6813.9|6798.9|45
1750857000000|2025-06-25 13:10:00|6816.9|6801.9|6816.4|6801.4|6819.9|6804.9|6811.9|6796.9|43
1750857300000|2025-06-25 13:15:00|6816.9|6801.9|6822.9|6807.9|6823.4|6808.4|6816.9|6801.9|54
1750857600000|2025-06-25 13:20:00|6823.4|6808.4|6823.9|6808.9|6823.9|6808.9|6819.9|6804.9|44
1750857900000|2025-06-25 13:25:00|6825.9|6810.9|6821.9|6806.9|6826.9|6811.9|6821.9|6806.9|46
1750858200000|2025-06-25 13:30:00|6820.9|6805.9|6821.4|6806.4|6821.9|6806.9|6817.9|6802.9|150
1750858500000|2025-06-25 13:35:00|6821.9|6806.9|6828.4|6813.4|6828.9|6813.9|6820.9|6805.9|155
1750858800000|2025-06-25 13:40:00|6828.8|6813.8|6834.8|6819.8|6834.8|6819.8|6826.9|6811.9|148
1750859100000|2025-06-25 13:45:00|6834.9|6819.9|6830.4|6815.4|6835.8|6820.8|6830.3|6815.3|158
1750859400000|2025-06-25 13:50:00|6830.3|6815.3|6815.4|6800.4|6830.8|6815.8|6814.9|6799.9|125
1750859700000|2025-06-25 13:55:00|6816.4|6801.4|6818.4|6803.4|6819.9|6804.9|6816.4|6801.4|63
1750860000000|2025-06-25 14:00:00|6817.4|6802.4|6804.9|6789.9|6827.4|6812.4|6804.9|6789.9|285
1750860300000|2025-06-25 14:05:00|6805.4|6790.4|6825.4|6810.4|6825.9|6810.9|6805.4|6790.4|128
1750860600000|2025-06-25 14:10:00|6826.8|6811.8|6826.4|6811.4|6828.3|6813.3|6824.8|6809.8|89
1750860900000|2025-06-25 14:15:00|6826.9|6811.9|6829.9|6814.9|6833.9|6818.9|6826.9|6811.9|83
1750861200000|2025-06-25 14:20:00|6830.3|6815.3|6831.4|6816.4|6832.3|6817.3|6828.9|6813.9|126
1750861500000|2025-06-25 14:25:00|6830.9|6815.9|6835.8|6820.8|6835.8|6820.8|6829.4|6814.4|102
1750861800000|2025-06-25 14:30:00|6834.4|6819.4|6834.9|6819.9|6840.8|6825.8|6834.4|6819.4|360
1750862100000|2025-06-25 14:35:00|6835.4|6820.4|6837.4|6822.4|6838.4|6823.4|6833.4|6818.4|126
1750862400000|2025-06-25 14:40:00|6837.9|6822.9|6839.8|6824.8|6839.8|6824.8|6832.9|6817.9|88
1750862700000|2025-06-25 14:45:00|6838.4|6823.4|6839.9|6824.9|6840.9|6825.9|6836.9|6821.9|116
1750863000000|2025-06-25 14:50:00|6838.9|6823.9|6839.4|6824.4|6839.9|6824.9|6837.4|6822.4|194
1750863300000|2025-06-25 14:55:00|6839.9|6824.9|6837.9|6822.9|6839.9|6824.9|6837.9|6822.9|91
1750863600000|2025-06-25 15:00:00|6838.9|6823.9|6839.9|6824.9|6840.9|6825.9|6836.9|6821.9|120
1750863900000|2025-06-25 15:05:00|6840.4|6825.4|6843.9|6828.9|6844.9|6829.9|6838.4|6823.4|120
1750864200000|2025-06-25 15:10:00|6843.4|6828.4|6843.4|6828.4|6845.9|6830.9|6843.4|6828.4|99
1750864500000|2025-06-25 15:15:00|6842.4|6827.4|6843.4|6828.4|6844.4|6829.4|6839.4|6824.4|84
1750864800000|2025-06-25 15:20:00|6843.9|6828.9|6849.9|6834.9|6849.9|6834.9|6841.9|6826.9|156
1750865100000|2025-06-25 15:25:00|6852.9|6837.9|6845.9|6830.9|6854.9|6839.9|6845.4|6830.4|190
1750865400000|2025-06-25 15:30:00|6846|6831|6850|6835|6851|6836|6846|6831|91
1750865700000|2025-06-25 15:35:00|6849.5|6834.5|6851.9|6836.9|6853.9|6838.9|6849.5|6834.5|132
1750866000000|2025-06-25 15:40:00|6852.4|6837.4|6851|6836|6852.9|6837.9|6848.9|6833.9|88
1750866300000|2025-06-25 15:45:00|6850.9|6835.9|6855.9|6840.9|6858.4|6843.4|6850|6835|229
1750866600000|2025-06-25 15:50:00|6856.9|6841.9|6856.9|6841.9|6858.4|6843.4|6854|6839|119
1750866900000|2025-06-25 15:55:00|6857.9|6842.9|6861|6846|6861|6846|6857.5|6842.5|286
1750867200000|2025-06-25 16:00:00|6868.9|6853.9|6867.9|6852.9|6875.9|6860.9|6865.9|6850.9|466
1750867500000|2025-06-25 16:05:00|6866.9|6851.9|6869.4|6854.4|6869.4|6854.4|6860.4|6845.4|239
1750867800000|2025-06-25 16:10:00|6870.4|6855.4|6872.9|6857.9|6874.9|6859.9|6870.4|6855.4|151
1750868100000|2025-06-25 16:15:00|6873.4|6858.4|6875.9|6860.9|6879.9|6864.9|6872.9|6857.9|126
1750868400000|2025-06-25 16:20:00|6876.4|6861.4|6878.4|6863.4|6880.9|6865.9|6876.4|6861.4|251
1750868700000|2025-06-25 16:25:00|6878.9|6863.9|6866.4|6851.4|6878.9|6863.9|6865.9|6850.9|295
1750869000000|2025-06-25 16:30:00|6866.9|6851.9|6867.3|6852.3|6870.9|6855.9|6863.9|6848.9|99
1750869300000|2025-06-25 16:35:00|6867.4|6852.4|6874.9|6859.9|6874.9|6859.9|6867.4|6852.4|95
1750869600000|2025-06-25 16:40:00|6874.4|6859.4|6864.4|6849.4|6875.9|6860.9|6864.4|6849.4|151
1750869900000|2025-06-25 16:45:00|6864.3|6849.3|6872.3|6857.3|6873.8|6858.8|6863.9|6848.9|114
1750870200000|2025-06-25 16:50:00|6871.9|6856.9|6859.4|6844.4|6871.9|6856.9|6858.4|6843.4|134
1750870500000|2025-06-25 16:55:00|6860.9|6845.9|6864.4|6849.4|6864.4|6849.4|6860.4|6845.4|104
1750870800000|2025-06-25 17:00:00|6861.5|6846.5|6852.4|6837.4|6861.5|6846.5|6850.5|6835.5|132
1750871100000|2025-06-25 17:05:00|6851.4|6836.4|6844|6829|6851.4|6836.4|6844|6829|58
1750871400000|2025-06-25 17:10:00|6845.5|6830.5|6845.5|6830.5|6848|6833|6843.5|6828.5|50
1750871700000|2025-06-25 17:15:00|6846.5|6831.5|6850|6835|6850|6835|6846.5|6831.5|40
1750872000000|2025-06-25 17:20:00|6849|6834|6856|6841|6856|6841|6849|6834|172
1750872300000|2025-06-25 17:25:00|6856.5|6841.5|6854|6839|6856.5|6841.5|6851|6836|60
1750872600000|2025-06-25 17:30:00|6853.5|6838.5|6851|6836|6855|6840|6849.5|6834.5|68
1750872900000|2025-06-25 17:35:00|6850.5|6835.5|6845.5|6830.5|6850.5|6835.5|6844.5|6829.5|77
1750873200000|2025-06-25 17:40:00|6846|6831|6845.5|6830.5|6848.5|6833.5|6845|6830|73
1750873500000|2025-06-25 17:45:00|6846|6831|6840.6|6825.6|6847.1|6832.1|6837.6|6822.6|257
1750873800000|2025-06-25 17:50:00|6842.1|6827.1|6836.1|6821.1|6843.6|6828.6|6834.6|6819.6|163
1750874100000|2025-06-25 17:55:00|6837.1|6822.1|6833.6|6818.6|6838.6|6823.6|6832.7|6817.7|229
1750874400000|2025-06-25 18:00:00|6832.7|6817.7|6843|6828|6843|6828|6832.1|6817.1|182
1750874700000|2025-06-25 18:05:00|6842.5|6827.5|6835.1|6820.1|6843|6828|6834.6|6819.6|196
1750875000000|2025-06-25 18:10:00|6836.1|6821.1|6841.1|6826.1|6846|6831|6836.1|6821.1|761
1750875300000|2025-06-25 18:15:00|6840.6|6825.6|6840.6|6825.6|6850.1|6835.1|6840.6|6825.6|225
1750899600000|2025-06-26 01:00:00|6845.3|6830.3|6875.3|6860.3|6878.8|6863.8|6845.3|6830.3|104
1750899900000|2025-06-26 01:05:00|6876.3|6861.3|6881.3|6866.3|6887.3|6872.3|6876.3|6861.3|75
1750900200000|2025-06-26 01:10:00|6882.8|6867.8|6884.7|6869.7|6887.7|6872.7|6882.7|6867.7|76
1750900500000|2025-06-26 01:15:00|6885.2|6870.2|6883.8|6868.8|6885.3|6870.3|6882.7|6867.7|31
1750900800000|2025-06-26 01:20:00|6884.7|6869.7|6883.7|6868.7|6884.7|6869.7|6878.3|6863.3|36
1750901100000|2025-06-26 01:25:00|6884.2|6869.2|6882.3|6867.3|6884.2|6869.2|6880.7|6865.7|112
1750901400000|2025-06-26 01:30:00|6882.8|6867.8|6880.3|6865.3|6882.8|6867.8|6878.3|6863.3|51
1750901700000|2025-06-26 01:35:00|6880.2|6865.2|6881.3|6866.3|6881.3|6866.3|6878.3|6863.3|16
1750902000000|2025-06-26 01:40:00|6880.8|6865.8|6882.3|6867.3|6882.3|6867.3|6880.8|6865.8|111
1750902300000|2025-06-26 01:45:00|6881.3|6866.3|6878.7|6863.7|6882.3|6867.3|6877.8|6862.8|37
1750902600000|2025-06-26 01:50:00|6877.8|6862.8|6877.7|6862.7|6880.7|6865.7|6877.7|6862.7|18
1750902900000|2025-06-26 01:55:00|6878.2|6863.2|6872.8|6857.8|6878.2|6863.2|6872.3|6857.3|15
1750903200000|2025-06-26 02:00:00|6872.3|6857.3|6871.7|6856.7|6875.2|6860.2|6871.2|6856.2|10
1750903500000|2025-06-26 02:05:00|6872.2|6857.2|6872.2|6857.2|6874.2|6859.2|6871.8|6856.8|6
1750903800000|2025-06-26 02:10:00|6872.7|6857.7|6869.7|6854.7|6872.7|6857.7|6869.7|6854.7|3
1750904100000|2025-06-26 02:15:00|6869.3|6854.3|6869.2|6854.2|6869.7|6854.7|6869.2|6854.2|0
1750904400000|2025-06-26 02:20:00|6869.7|6854.7|6869.8|6854.8|6870.8|6855.8|6869.2|6854.2|25
1750904700000|2025-06-26 02:25:00|6870.2|6855.2|6869.3|6854.3|6870.3|6855.3|6868.8|6853.8|7
1750905000000|2025-06-26 02:30:00|6869.8|6854.8|6868.8|6853.8|6869.8|6854.8|6866.8|6851.8|8
1750905300000|2025-06-26 02:35:00|6869.3|6854.3|6869.8|6854.8|6871.2|6856.2|6869.3|6854.3|6
1750905600000|2025-06-26 02:40:00|6869.3|6854.3|6869.3|6854.3|6869.8|6854.8|6868.8|6853.8|0
1750905900000|2025-06-26 02:45:00|6869.8|6854.8|6867.8|6852.8|6869.8|6854.8|6866.8|6851.8|12
1750906200000|2025-06-26 02:50:00|6865.8|6850.8|6865.7|6850.7|6866.2|6851.2|6865.3|6850.3|2
1750906500000|2025-06-26 02:55:00|6865.8|6850.8|6863.8|6848.8|6865.8|6850.8|6863.8|6848.8|4
1750906800000|2025-06-26 03:00:00|6864.3|6849.3|6864.8|6849.8|6864.8|6849.8|6863.8|6848.8|2
1750907100000|2025-06-26 03:05:00|6865.3|6850.3|6863.8|6848.8|6865.3|6850.3|6862.3|6847.3|7
1750907400000|2025-06-26 03:10:00|6864.3|6849.3|6864.8|6849.8|6864.8|6849.8|6863.3|6848.3|1
1750907700000|2025-06-26 03:15:00|6865.3|6850.3|6865.3|6850.3|6865.8|6850.8|6864.8|6849.8|2
1750908000000|2025-06-26 03:20:00|6864.8|6849.8|6864.3|6849.3|6865.3|6850.3|6864.3|6849.3|2
1750908300000|2025-06-26 03:25:00|6863.8|6848.8|6863.8|6848.8|6864.3|6849.3|6863.3|6848.3|3
1750908600000|2025-06-26 03:30:00|6863.3|6848.3|6863.8|6848.8|6864.3|6849.3|6862.3|6847.3|8
1750909200000|2025-06-26 03:40:00|6864.3|6849.3|6865.3|6850.3|6865.8|6850.8|6863.8|6848.8|4
1750909500000|2025-06-26 03:45:00|6865.8|6850.8|6865.8|6850.8|6866.8|6851.8|6865.8|6850.8|6
1750909800000|2025-06-26 03:50:00|6866.3|6851.3|6869.3|6854.3|6869.3|6854.3|6865.8|6850.8|12
1750910100000|2025-06-26 03:55:00|6869.8|6854.8|6870.8|6855.8|6870.8|6855.8|6869.3|6854.3|12
1750910400000|2025-06-26 04:00:00|6870.3|6855.3|6863.8|6848.8|6870.8|6855.8|6863.8|6848.8|12
1750910700000|2025-06-26 04:05:00|6863.3|6848.3|6862.8|6847.8|6863.3|6848.3|6862.8|6847.8|3
1750911000000|2025-06-26 04:10:00|6863.3|6848.3|6863.8|6848.8|6864.3|6849.3|6862.8|6847.8|2
1750911300000|2025-06-26 04:15:00|6864.3|6849.3|6864.8|6849.8|6865.3|6850.3|6864.3|6849.3|0
1750911600000|2025-06-26 04:20:00|6865.3|6850.3|6864.3|6849.3|6865.3|6850.3|6863.9|6848.9|0
1750911900000|2025-06-26 04:25:00|6864.8|6849.8|6864.3|6849.3|6864.8|6849.8|6864.3|6849.3|0
1750912200000|2025-06-26 04:30:00|6864.8|6849.8|6862.8|6847.8|6864.8|6849.8|6862.8|6847.8|4
1750912500000|2025-06-26 04:35:00|6863.3|6848.3|6862.8|6847.8|6863.8|6848.8|6862.8|6847.8|1
1750912800000|2025-06-26 04:40:00|6863.3|6848.3|6863.3|6848.3|6863.3|6848.3|6862.3|6847.3|34
1750913100000|2025-06-26 04:45:00|6862.3|6847.3|6864.3|6849.3|6865.8|6850.8|6861.8|6846.8|28
1750913400000|2025-06-26 04:50:00|6867.8|6852.8|6867.3|6852.3|6867.8|6852.8|6867.3|6852.3|6
1750913700000|2025-06-26 04:55:00|6867.8|6852.8|6866.8|6851.8|6867.8|6852.8|6866.8|6851.8|2
1750914000000|2025-06-26 05:00:00|6865.3|6850.3|6863.8|6848.8|6865.3|6850.3|6861.3|6846.3|10
1750914300000|2025-06-26 05:05:00|6862.8|6847.8|6862.3|6847.3|6862.8|6847.8|6862.3|6847.3|1
1750914600000|2025-06-26 05:10:00|6863.3|6848.3|6859.9|6844.9|6863.3|6848.3|6859.9|6844.9|3
1750914900000|2025-06-26 05:15:00|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|0
1750915200000|2025-06-26 05:20:00|6860.8|6845.8|6860.4|6845.4|6860.8|6845.8|6860.4|6845.4|4
1750915500000|2025-06-26 05:25:00|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|1
1750915800000|2025-06-26 05:30:00|6859.3|6844.3|6859.4|6844.4|6859.4|6844.4|6858.4|6843.4|1
1750916100000|2025-06-26 05:35:00|6859.9|6844.9|6861.4|6846.4|6861.4|6846.4|6859.9|6844.9|7
1750916400000|2025-06-26 05:40:00|6862.9|6847.9|6859.9|6844.9|6864.4|6849.4|6859.9|6844.9|17
1750916700000|2025-06-26 05:45:00|6860.4|6845.4|6861.4|6846.4|6861.4|6846.4|6859.9|6844.9|1
1750917000000|2025-06-26 05:50:00|6862.4|6847.4|6862.9|6847.9|6863.4|6848.4|6861.9|6846.9|0
1750917300000|2025-06-26 05:55:00|6862.4|6847.4|6862.9|6847.9|6862.9|6847.9|6862.4|6847.4|0
1750917600000|2025-06-26 06:00:00|6861.9|6846.9|6863.4|6848.4|6863.9|6848.9|6860.4|6845.4|12
1750917900000|2025-06-26 06:05:00|6862.4|6847.4|6863.4|6848.4|6863.9|6848.9|6861.9|6846.9|3
1750918200000|2025-06-26 06:10:00|6863.9|6848.9|6862.9|6847.9|6864.4|6849.4|6862.9|6847.9|2
1750918500000|2025-06-26 06:15:00|6862.4|6847.4|6859|6844|6862.4|6847.4|6859|6844|14
1750918800000|2025-06-26 06:20:00|6858.5|6843.5|6847|6832|6858.5|6843.5|6846.5|6831.5|53
1750919100000|2025-06-26 06:25:00|6846.5|6831.5|6848.1|6833.1|6850.5|6835.5|6846.5|6831.5|13
1750919400000|2025-06-26 06:30:00|6848.5|6833.5|6848.1|6833.1|6849.1|6834.1|6848|6833|4
1750919700000|2025-06-26 06:35:00|6847.6|6832.6|6848.1|6833.1|6848.1|6833.1|6846.1|6831.1|5
1750920000000|2025-06-26 06:40:00|6847.6|6832.6|6850.5|6835.5|6850.6|6835.6|6846.6|6831.6|10
1750920300000|2025-06-26 06:45:00|6850.6|6835.6|6850.6|6835.6|6852.5|6837.5|6850.1|6835.1|3
1750920600000|2025-06-26 06:50:00|6850.5|6835.5|6850.6|6835.6|6852.1|6837.1|6850|6835|3
1750920900000|2025-06-26 06:55:00|6850.1|6835.1|6850.6|6835.6|6851.1|6836.1|6850.1|6835.1|7
1750921200000|2025-06-26 07:00:00|6850.5|6835.5|6852.6|6837.6|6856|6841|6850.1|6835.1|14
1750921500000|2025-06-26 07:05:00|6852|6837|6851.1|6836.1|6852.6|6837.6|6849.1|6834.1|6
1750921800000|2025-06-26 07:10:00|6850.1|6835.1|6847.6|6832.6|6850.1|6835.1|6847.5|6832.5|3
1750922100000|2025-06-26 07:15:00|6847.1|6832.1|6848.1|6833.1|6850.6|6835.6|6845.6|6830.6|18
1750922400000|2025-06-26 07:20:00|6847.6|6832.6|6846.1|6831.1|6848.1|6833.1|6845.6|6830.6|6
1750922700000|2025-06-26 07:25:00|6847|6832|6844.6|6829.6|6847|6832|6844.6|6829.6|2
1750923000000|2025-06-26 07:30:00|6845.1|6830.1|6837.6|6822.6|6845.1|6830.1|6837.6|6822.6|37
1750923300000|2025-06-26 07:35:00|6836.1|6821.1|6827.6|6812.6|6836.1|6821.1|6827.6|6812.6|82
1750923600000|2025-06-26 07:40:00|6828.1|6813.1|6829.6|6814.6|6829.6|6814.6|6828.1|6813.1|10
1750923900000|2025-06-26 07:45:00|6829.7|6814.7|6840.1|6825.1|6840.1|6825.1|6829.7|6814.7|10
1750924200000|2025-06-26 07:50:00|6840.6|6825.6|6847.6|6832.6|6849.1|6834.1|6840.6|6825.6|13
1750924500000|2025-06-26 07:55:00|6847.1|6832.1|6842.6|6827.6|6848.1|6833.1|6838.1|6823.1|72
1750924800000|2025-06-26 08:00:00|6842.1|6827.1|6857.6|6842.6|6857.6|6842.6|6842.1|6827.1|13
1750925100000|2025-06-26 08:05:00|6859.6|6844.6|6865.6|6850.6|6865.6|6850.6|6859.6|6844.6|18
1750925400000|2025-06-26 08:10:00|6866.6|6851.6|6875|6860|6875|6860|6865.6|6850.6|95
1750925700000|2025-06-26 08:15:00|6875.5|6860.5|6880|6865|6880|6865|6875|6860|36
1750926000000|2025-06-26 08:20:00|6879.5|6864.5|6880|6865|6880|6865|6875|6860|31
1750926300000|2025-06-26 08:25:00|6879.5|6864.5|6877|6862|6882.5|6867.5|6873.5|6858.5|99
1750926600000|2025-06-26 08:30:00|6875|6860|6870.5|6855.5|6875|6860|6869|6854|23
1750926900000|2025-06-26 08:35:00|6870|6855|6868.5|6853.5|6870.5|6855.5|6866|6851|24
1750927200000|2025-06-26 08:40:00|6869.5|6854.5|6872.5|6857.5|6872.5|6857.5|6869.5|6854.5|22
1750927500000|2025-06-26 08:45:00|6873|6858|6870|6855|6873|6858|6866.5|6851.5|15
1750927800000|2025-06-26 08:50:00|6867.6|6852.6|6862.6|6847.6|6867.6|6852.6|6860.6|6845.6|18
1750928100000|2025-06-26 08:55:00|6863.1|6848.1|6864.1|6849.1|6864.1|6849.1|6860.6|6845.6|8
1750928400000|2025-06-26 09:00:00|6862.6|6847.6|6861.1|6846.1|6864.1|6849.1|6859.6|6844.6|29
1750928700000|2025-06-26 09:05:00|6860.6|6845.6|6856.6|6841.6|6860.6|6845.6|6855.1|6840.1|36
1750929000000|2025-06-26 09:10:00|6857.1|6842.1|6860.1|6845.1|6862.6|6847.6|6854.1|6839.1|19
1750929300000|2025-06-26 09:15:00|6858.1|6843.1|6860.1|6845.1|6861.5|6846.5|6858.1|6843.1|11
1750929600000|2025-06-26 09:20:00|6858.1|6843.1|6856.1|6841.1|6859.5|6844.5|6855.1|6840.1|24
1750929900000|2025-06-26 09:25:00|6856|6841|6858|6843|6858.1|6843.1|6855.1|6840.1|9
1750930200000|2025-06-26 09:30:00|6858.1|6843.1|6860.1|6845.1|6860.1|6845.1|6856.1|6841.1|13
1750930500000|2025-06-26 09:35:00|6861.1|6846.1|6858.6|6843.6|6863.6|6848.6|6857.6|6842.6|19
1750930800000|2025-06-26 09:40:00|6858.1|6843.1|6855.1|6840.1|6859.1|6844.1|6855.1|6840.1|4
1750931100000|2025-06-26 09:45:00|6854.6|6839.6|6853.1|6838.1|6854.6|6839.6|6852.1|6837.1|10
1750931400000|2025-06-26 09:50:00|6853.6|6838.6|6853.6|6838.6|6858.6|6843.6|6852.6|6837.6|41
1750931700000|2025-06-26 09:55:00|6853.1|6838.1|6859.1|6844.1|6859.6|6844.6|6853.1|6838.1|19
1750932000000|2025-06-26 10:00:00|6858.1|6843.1|6846.1|6831.1|6858.1|6843.1|6846.1|6831.1|31
1750932300000|2025-06-26 10:05:00|6845.6|6830.6|6839.2|6824.2|6845.6|6830.6|6839.2|6824.2|18
1750932600000|2025-06-26 10:10:00|6840.2|6825.2|6840.7|6825.7|6841.2|6826.2|6839.7|6824.7|14
1750932900000|2025-06-26 10:15:00|6841.2|6826.2|6844.7|6829.7|6845.6|6830.6|6841.2|6826.2|19
1750933200000|2025-06-26 10:20:00|6845.1|6830.1|6845.7|6830.7|6848.6|6833.6|6844.7|6829.7|10
1750933500000|2025-06-26 10:25:00|6846.2|6831.2|6848.7|6833.7|6849.6|6834.6|6846.2|6831.2|13
1750933800000|2025-06-26 10:30:00|6849.1|6834.1|6843.6|6828.6|6849.1|6834.1|6843.6|6828.6|26
1750934100000|2025-06-26 10:35:00|6842.6|6827.6|6841.7|6826.7|6843.1|6828.1|6840.6|6825.6|13
1750934400000|2025-06-26 10:40:00|6841.2|6826.2|6840.2|6825.2|6844.1|6829.1|6839.7|6824.7|10
1750934700000|2025-06-26 10:45:00|6839.7|6824.7|6827.8|6812.8|6840.2|6825.2|6827.8|6812.8|73
1750935000000|2025-06-26 10:50:00|6827.2|6812.2|6815.8|6800.8|6827.2|6812.2|6814.8|6799.8|108
1750935300000|2025-06-26 10:55:00|6814.8|6799.8|6815.3|6800.3|6817.3|6802.3|6808.3|6793.3|118
1750935600000|2025-06-26 11:00:00|6814.8|6799.8|6818.3|6803.3|6818.8|6803.8|6810.3|6795.3|95
1750935900000|2025-06-26 11:05:00|6817.3|6802.3|6814.8|6799.8|6817.8|6802.8|6805.4|6790.4|171
1750936200000|2025-06-26 11:10:00|6814.3|6799.3|6814.3|6799.3|6816.8|6801.8|6810.8|6795.8|49
1750936500000|2025-06-26 11:15:00|6813.8|6798.8|6812.4|6797.4|6813.8|6798.8|6809.3|6794.3|50
1750936800000|2025-06-26 11:20:00|6812.3|6797.3|6807.3|6792.3|6812.3|6797.3|6807.3|6792.3|82
1750937100000|2025-06-26 11:25:00|6806.9|6791.9|6812.8|6797.8|6813.3|6798.3|6805.8|6790.8|100
1750937400000|2025-06-26 11:30:00|6811.3|6796.3|6808.9|6793.9|6814.8|6799.8|6807.4|6792.4|61
1750937700000|2025-06-26 11:35:00|6809.4|6794.4|6798.4|6783.4|6811.4|6796.4|6798.4|6783.4|183
1750938000000|2025-06-26 11:40:00|6797.9|6782.9|6798.4|6783.4|6800.9|6785.9|6796.4|6781.4|78
1750938300000|2025-06-26 11:45:00|6799.4|6784.4|6801.4|6786.4|6804.9|6789.9|6798.9|6783.9|122
1750938600000|2025-06-26 11:50:00|6799.4|6784.4|6808.9|6793.9|6808.9|6793.9|6798.4|6783.4|114
1750938900000|2025-06-26 11:55:00|6809.4|6794.4|6810.8|6795.8|6813.8|6798.8|6807.9|6792.9|63
1750939200000|2025-06-26 12:00:00|6812.3|6797.3|6826.3|6811.3|6833.8|6818.8|6812.3|6797.3|165
1750939500000|2025-06-26 12:05:00|6828.3|6813.3|6826.8|6811.8|6830.8|6815.8|6823.8|6808.8|60
1750939800000|2025-06-26 12:10:00|6825.8|6810.8|6827.3|6812.3|6827.3|6812.3|6819.8|6804.8|81
1750940100000|2025-06-26 12:15:00|6826.8|6811.8|6843.3|6828.3|6843.8|6828.8|6824.3|6809.3|142
1750940400000|2025-06-26 12:20:00|6842.8|6827.8|6839.8|6824.8|6843.8|6828.8|6836.3|6821.3|64
1750940700000|2025-06-26 12:25:00|6840.3|6825.3|6843.3|6828.3|6845.8|6830.8|6837.8|6822.8|64
1750941000000|2025-06-26 12:30:00|6836.6|6821.6|6837.8|6822.8|6850.3|6835.3|6828.8|6812.8|196
1750941300000|2025-06-26 12:35:00|6837.3|6822.3|6837.3|6822.3|6843.4|6828.4|6836.4|6821.4|92
1750941600000|2025-06-26 12:40:00|6835.4|6820.4|6840.8|6825.8|6841.8|6826.8|6834.9|6819.9|53
1750941900000|2025-06-26 12:45:00|6840.4|6825.4|6843.3|6828.3|6844.3|6829.3|6836.3|6821.3|58
1750942200000|2025-06-26 12:50:00|6842.3|6827.3|6837.9|6822.9|6843.4|6828.4|6836.9|6821.9|71
1750942500000|2025-06-26 12:55:00|6838.4|6823.4|6833.9|6818.9|6840.9|6825.9|6829.4|6814.4|52
1750942800000|2025-06-26 13:00:00|6832.9|6817.9|6844.9|6829.9|6844.9|6829.9|6828.4|6813.4|74
1750943100000|2025-06-26 13:05:00|6845.4|6830.4|6851.9|6836.9|6854.4|6839.4|6845.4|6830.4|36
1750943400000|2025-06-26 13:10:00|6852.9|6837.9|6856.4|6841.4|6858.4|6843.4|6848.4|6833.4|58
1750943700000|2025-06-26 13:15:00|6854.5|6839.5|6859.9|6844.9|6859.9|6844.9|6854.4|6839.4|60
1750944000000|2025-06-26 13:20:00|6860.4|6845.4|6861.4|6846.4|6861.9|6846.9|6859.9|6844.9|142
1750944300000|2025-06-26 13:25:00|6860.4|6845.4|6858.4|6843.4|6861.9|6846.9|6857.9|6842.9|71
1750944600000|2025-06-26 13:30:00|6859.9|6844.9|6848.5|6833.5|6859.9|6844.9|6841.5|6826.5|201
1750944900000|2025-06-26 13:35:00|6850.4|6835.4|6851.4|6836.4|6851.4|6836.4|6836.5|6821.5|167
1750945200000|2025-06-26 13:40:00|6851.9|6836.9|6853.4|6838.4|6861.4|6846.4|6851.4|6836.4|145
1750945500000|2025-06-26 13:45:00|6852.4|6837.4|6860.9|6845.9|6861.9|6846.9|6850|6835|148
1750945800000|2025-06-26 13:50:00|6860.4|6845.4|6864.4|6849.4|6869.4|6854.4|6859.4|6844.4|175
1750946100000|2025-06-26 13:55:00|6863.9|6848.9|6869.4|6854.4|6870.9|6855.9|6863.4|6848.4|178
1750946400000|2025-06-26 14:00:00|6869.5|6854.5|6864.9|6849.9|6873.9|6858.9|6863.9|6848.9|138
1750946700000|2025-06-26 14:05:00|6863.4|6848.4|6864.9|6849.9|6865.9|6850.9|6859.9|6844.9|154
1750947000000|2025-06-26 14:10:00|6866.9|6851.9|6869.3|6854.3|6871.8|6856.8|6866.9|6851.9|245
1750947300000|2025-06-26 14:15:00|6871.8|6856.8|6876.8|6861.8|6880.8|6865.8|6871.8|6856.8|280
1750947600000|2025-06-26 14:20:00|6877.3|6862.3|6878.8|6863.8|6878.8|6863.8|6874.3|6859.3|71
1750947900000|2025-06-26 14:25:00|6877.8|6862.8|6883.2|6868.2|6886.2|6871.2|6877.3|6862.3|111
1750948200000|2025-06-26 14:30:00|6885.2|6870.2|6902.2|6887.2|6905.7|6890.7|6885.2|6870.2|544
1750948500000|2025-06-26 14:35:00|6901.7|6886.7|6909.7|6894.7|6910.7|6895.7|6901.7|6886.7|555
1750948800000|2025-06-26 14:40:00|6910.7|6895.7|6919.7|6904.7|6921.7|6906.7|6909.7|6894.7|510
1750949100000|2025-06-26 14:45:00|6918.7|6903.7|6904.2|6889.2|6921.7|6906.7|6898.7|6883.7|347
1750949400000|2025-06-26 14:50:00|6902.2|6887.2|6902.3|6887.3|6906.7|6891.7|6896.3|6881.3|285
1750949700000|2025-06-26 14:55:00|6901.2|6886.2|6903.8|6888.8|6904.8|6889.8|6900.3|6885.3|125
1750950000000|2025-06-26 15:00:00|6904.3|6889.3|6913.7|6898.7|6915.6|6900.6|6903.8|6888.8|221
1750950300000|2025-06-26 15:05:00|6912.7|6897.7|6907.7|6892.7|6917.6|6902.6|6906.2|6891.2|232
1750950600000|2025-06-26 15:10:00|6908.2|6893.2|6906.2|6891.2|6909.7|6894.7|6900.7|6885.7|202
1750950900000|2025-06-26 15:15:00|6907.2|6892.2|6903.7|6888.7|6907.2|6892.2|6903.2|6888.2|77
1750951200000|2025-06-26 15:20:00|6904.2|6889.2|6912.2|6897.2|6912.8|6897.8|6899.8|6884.8|284
1750951500000|2025-06-26 15:25:00|6912.3|6897.3|6903.3|6888.3|6912.3|6897.3|6902.8|6887.8|174
1750951800000|2025-06-26 15:30:00|6902.8|6887.8|6896.8|6881.8|6904.3|6889.3|6893.8|6878.8|113
1750952100000|2025-06-26 15:35:00|6900.3|6885.3|6908.3|6893.3|6908.8|6893.8|6899.3|6884.3|194
1750952400000|2025-06-26 15:40:00|6908.8|6893.8|6907.8|6892.8|6908.8|6893.8|6906.3|6891.3|128
1750952700000|2025-06-26 15:45:00|6906.8|6891.8|6905.8|6890.8|6907.8|6892.8|6904.8|6889.8|127
1750953000000|2025-06-26 15:50:00|6910.3|6895.3|6908.9|6893.9|6911.8|6896.8|6907.8|6892.8|124
1750953300000|2025-06-26 15:55:00|6908.3|6893.3|6903.3|6888.3|6908.9|6893.9|6902.3|6887.3|91
1750953600000|2025-06-26 16:00:00|6904.3|6889.3|6897.4|6882.4|6905.8|6890.8|6891.9|6876.9|228
1750953900000|2025-06-26 16:05:00|6896.9|6881.9|6896.4|6881.4|6901.4|6886.4|6894.4|6879.4|313
1750954200000|2025-06-26 16:10:00|6895.9|6880.9|6895.9|6880.9|6900.4|6885.4|6894.9|6879.9|89
1750954500000|2025-06-26 16:15:00|6896.4|6881.4|6895.9|6880.9|6897.4|6882.4|6894.9|6879.9|50
1750954800000|2025-06-26 16:20:00|6896.4|6881.4|6889.5|6874.5|6896.9|6881.9|6889.5|6874.5|237
1750955100000|2025-06-26 16:25:00|6889|6874|6887|6872|6891|6876|6886|6871|66
1750955400000|2025-06-26 16:30:00|6888.5|6873.5|6884.6|6869.6|6892|6877|6881.6|6866.6|169
1750955700000|2025-06-26 16:35:00|6884.1|6869.1|6879.1|6864.1|6884.1|6869.1|6878.6|6863.6|205
1750956000000|2025-06-26 16:40:00|6878.1|6863.1|6887|6872|6887|6872|6876.5|6861.5|125
1750956300000|2025-06-26 16:45:00|6888|6873|6887|6872|6890|6875|6885|6870|105
1750956600000|2025-06-26 16:50:00|6887.9|6872.9|6890.5|6875.5|6893.5|6878.5|6887.9|6872.9|95
1750956900000|2025-06-26 16:55:00|6890|6875|6888.5|6873.5|6890|6875|6886|6871|97
1750957200000|2025-06-26 17:00:00|6889|6874|6893.4|6878.4|6895.4|6880.4|6888|6873|62
1750957500000|2025-06-26 17:05:00|6892.4|6877.4|6893.4|6878.4|6895.9|6880.9|6892.4|6877.4|179
1750957800000|2025-06-26 17:10:00|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|6891.9|6876.9|80
1750958100000|2025-06-26 17:15:00|6893.4|6878.4|6892.4|6877.4|6894.4|6879.4|6891|6876|195
1750958400000|2025-06-26 17:20:00|6892.5|6877.5|6890|6875|6893.5|6878.5|6887.5|6872.5|76
1750958700000|2025-06-26 17:25:00|6891.4|6876.4|6890|6875|6892|6877|6887.9|6872.9|73
1750959000000|2025-06-26 17:30:00|6890.4|6875.4|6887|6872|6892|6877|6885|6870|106
1750959300000|2025-06-26 17:35:00|6886|6871|6886|6871|6887|6872|6883|6868|53
1750959600000|2025-06-26 17:40:00|6885|6870|6880|6865|6886|6871|6880|6865|117
1750959900000|2025-06-26 17:45:00|6879|6864|6881|6866|6882.5|6867.5|6879|6864|72
1750960200000|2025-06-26 17:50:00|6882|6867|6880.5|6865.5|6883|6868|6879.5|6864.5|139
1750960500000|2025-06-26 17:55:00|6880|6865|6881.6|6866.6|6883.5|6868.5|6878.6|6863.6|542
1750960800000|2025-06-26 18:00:00|6883.6|6868.6|6882.1|6867.1|6883.6|6868.6|6879.6|6864.6|102
1750961100000|2025-06-26 18:05:00|6882.5|6867.5|6888|6873|6888|6873|6882.5|6867.5|217
1750961400000|2025-06-26 18:10:00|6888.1|6873.1|6893.5|6878.5|6896|6881|6888|6873|970
1750961700000|2025-06-26 18:15:00|6892|6877|6888.5|6873.5|6893.5|6878.5|6882.5|6867.5|282
1750986000000|2025-06-27 01:00:00|6900.8|6885.8|6899.3|6884.3|6912.2|6897.2|6896.4|6881.4|147
1750986300000|2025-06-27 01:05:00|6898.9|6883.9|6904.8|6889.8|6905.8|6890.8|6897.8|6882.8|18
1750986600000|2025-06-27 01:10:00|6903.3|6888.3|6904.8|6889.8|6906.8|6891.8|6903.3|6888.3|14
1750986900000|2025-06-27 01:15:00|6904.3|6889.3|6901.3|6886.3|6904.8|6889.8|6897.9|6882.9|66
1750987200000|2025-06-27 01:20:00|6900.3|6885.3|6903.8|6888.8|6903.8|6888.8|6896.3|6881.3|9
1750987500000|2025-06-27 01:25:00|6902.8|6887.8|6905.3|6890.3|6905.3|6890.3|6901.8|6886.8|17
1750987800000|2025-06-27 01:30:00|6904.8|6889.8|6902.8|6887.8|6905.8|6890.8|6900.3|6885.3|7
1750988100000|2025-06-27 01:35:00|6902.3|6887.3|6902.4|6887.4|6902.4|6887.4|6899.4|6884.4|7
1750988400000|2025-06-27 01:40:00|6901.4|6886.4|6904.4|6889.4|6904.9|6889.9|6901.4|6886.4|8
1750988700000|2025-06-27 01:45:00|6904.8|6889.8|6904.4|6889.4|6907.4|6892.4|6904.4|6889.4|13
1750989000000|2025-06-27 01:50:00|6904.9|6889.9|6907.4|6892.4|6908.9|6893.9|6904.4|6889.4|14
1750989300000|2025-06-27 01:55:00|6906.9|6891.9|6906.4|6891.4|6907.9|6892.9|6905.4|6890.4|7
1750989600000|2025-06-27 02:00:00|6906.9|6891.9|6913.8|6898.8|6913.8|6898.8|6904.4|6889.4|46
1750989900000|2025-06-27 02:05:00|6913.4|6898.4|6901.3|6886.3|6913.8|6898.8|6901.3|6886.3|35
1750990200000|2025-06-27 02:10:00|6902.3|6887.3|6902.4|6887.4|6902.9|6887.9|6899.4|6884.4|23
1750990500000|2025-06-27 02:15:00|6902.8|6887.8|6904.4|6889.4|6905.3|6890.3|6901.9|6886.9|3
1750990800000|2025-06-27 02:20:00|6903.9|6888.9|6902.4|6887.4|6904.4|6889.4|6901.9|6886.9|7
1750991100000|2025-06-27 02:25:00|6902.9|6887.9|6904.3|6889.3|6905.3|6890.3|6902.9|6887.9|4
1750991400000|2025-06-27 02:30:00|6903.9|6888.9|6903.3|6888.3|6905.3|6890.3|6903.3|6888.3|2
1750991700000|2025-06-27 02:35:00|6902.4|6887.4|6897.8|6882.8|6902.4|6887.4|6897.3|6882.3|4
1750992000000|2025-06-27 02:40:00|6897.3|6882.3|6898.8|6883.8|6899.8|6884.8|6897.3|6882.3|4
1750992300000|2025-06-27 02:45:00|6898.4|6883.4|6897.4|6882.4|6899.4|6884.4|6896.4|6881.4|8
1750992600000|2025-06-27 02:50:00|6896.9|6881.9|6899.9|6884.9|6899.9|6884.9|6896.9|6881.9|5
1750992900000|2025-06-27 02:55:00|6899.4|6884.4|6896.9|6881.9|6899.9|6884.9|6896.9|6881.9|1
1750993200000|2025-06-27 03:00:00|6898.4|6883.4|6896.8|6881.8|6898.9|6883.9|6895.4|6880.4|7
1750993500000|2025-06-27 03:05:00|6896.9|6881.9|6895.4|6880.4|6896.9|6881.9|6893.4|6878.4|2
1750993800000|2025-06-27 03:10:00|6894.4|6879.4|6892.4|6877.4|6896.9|6881.9|6892.4|6877.4|19
1750994100000|2025-06-27 03:15:00|6891.9|6876.9|6890.4|6875.4|6892.4|6877.4|6889.4|6874.4|14
1750994400000|2025-06-27 03:20:00|6891.9|6876.9|6892.4|6877.4|6893.9|6878.9|6891.9|6876.9|6
1750994700000|2025-06-27 03:25:00|6891.9|6876.9|6892.4|6877.4|6892.4|6877.4|6888.4|6873.4|6
1750995000000|2025-06-27 03:30:00|6892.9|6877.9|6893.4|6878.4|6894.4|6879.4|6892.9|6877.9|0
1750995300000|2025-06-27 03:35:00|6894.4|6879.4|6892.4|6877.4|6894.4|6879.4|6891.9|6876.9|7
1750995600000|2025-06-27 03:40:00|6891.9|6876.9|6892.5|6877.5|6893.4|6878.4|6891.4|6876.4|3
1750995900000|2025-06-27 03:45:00|6892.4|6877.4|6892.4|6877.4|6892.9|6877.9|6891.4|6876.4|2
1750996200000|2025-06-27 03:50:00|6891.5|6876.5|6892.4|6877.4|6892.4|6877.4|6891.5|6876.5|0
1750996500000|2025-06-27 03:55:00|6891.5|6876.5|6893.4|6878.4|6894.4|6879.4|6891.5|6876.5|49
1750996800000|2025-06-27 04:00:00|||||||||1
1750997100000|2025-06-27 04:05:00|6893.9|6878.9|6895.9|6880.9|6895.9|6880.9|6893.4|6878.4|5
1750997400000|2025-06-27 04:10:00|6895.4|6880.4|6895.9|6880.9|6895.9|6880.9|6894.9|6879.9|0
1750997700000|2025-06-27 04:15:00|6895.4|6880.4|6895.9|6880.9|6895.9|6880.9|6895.4|6880.4|0
1750998000000|2025-06-27 04:20:00|6896.4|6881.4|6895.4|6880.4|6896.4|6881.4|6895.4|6880.4|1
1750998300000|2025-06-27 04:25:00|6895.9|6880.9|6893.9|6878.9|6895.9|6880.9|6893.9|6878.9|1
1750998600000|2025-06-27 04:30:00|6894.4|6879.4|6894.4|6879.4|6894.9|6879.9|6894.4|6879.4|0
1750998900000|2025-06-27 04:35:00|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|6894.4|6879.4|0
1750999200000|2025-06-27 04:40:00|6894.4|6879.4|6893.9|6878.9|6894.4|6879.4|6893.9|6878.9|1
1750999500000|2025-06-27 04:45:00|6894.4|6879.4|6893.4|6878.4|6894.9|6879.9|6893.4|6878.4|5
1750999800000|2025-06-27 04:50:00|6892.9|6877.9|6893.4|6878.4|6893.4|6878.4|6892.9|6877.9|0
1751000100000|2025-06-27 04:55:00|6892.9|6877.9|6891.4|6876.4|6893.4|6878.4|6891.4|6876.4|0
1751000400000|2025-06-27 05:00:00|6891.9|6876.9|6893.4|6878.4|6893.4|6878.4|6891.4|6876.4|2
1751000700000|2025-06-27 05:05:00|6892.9|6877.9|6895.4|6880.4|6895.4|6880.4|6890.9|6875.9|70
1751001000000|2025-06-27 05:10:00|6895|6880|6895.9|6880.9|6895.9|6880.9|6893.5|6878.5|1
1751001300000|2025-06-27 05:15:00|6894.9|6879.9|6895.9|6880.9|6896.4|6881.4|6894.9|6879.9|4
1751001600000|2025-06-27 05:20:00|6895.4|6880.4|6897.4|6882.4|6897.4|6882.4|6895.4|6880.4|79
1751001900000|2025-06-27 05:25:00|6896.9|6881.9|6899.9|6884.9|6899.9|6884.9|6896.9|6881.9|4
1751002200000|2025-06-27 05:30:00|6898.9|6883.9|6901.4|6886.4|6901.4|6886.4|6898.4|6883.4|4
1751002500000|2025-06-27 05:35:00|6901.9|6886.9|6902.4|6887.4|6902.4|6887.4|6900.4|6885.4|8
1751002800000|2025-06-27 05:40:00|6900.9|6885.9|6901.9|6886.9|6901.9|6886.9|6900.4|6885.4|5
1751003100000|2025-06-27 05:45:00|6901.4|6886.4|6902.4|6887.4|6902.4|6887.4|6901.4|6886.4|5
1751003400000|2025-06-27 05:50:00|6905.9|6890.9|6906.9|6891.9|6907.4|6892.4|6904.9|6889.9|17
1751003700000|2025-06-27 05:55:00|6905|6890|6902.4|6887.4|6905|6890|6898.9|6883.9|10
1751004000000|2025-06-27 06:00:00|6902.9|6887.9|6901.9|6886.9|6904.4|6889.4|6901.4|6886.4|8
1751004300000|2025-06-27 06:05:00|6901.4|6886.4|6901.9|6886.9|6901.9|6886.9|6900.4|6885.4|2
1751004600000|2025-06-27 06:10:00|6901.4|6886.4|6903|6888|6904.4|6889.4|6901.4|6886.4|6
1751004900000|2025-06-27 06:15:00|6902.9|6887.9|6902.9|6887.9|6903.4|6888.4|6899.9|6884.9|27
1751005200000|2025-06-27 06:20:00|6903.4|6888.4|6902.9|6887.9|6903.9|6888.9|6902.9|6887.9|1
1751005500000|2025-06-27 06:25:00|6903.4|6888.4|6900.9|6885.9|6903.4|6888.4|6899.9|6884.9|7
1751005800000|2025-06-27 06:30:00|6900.4|6885.4|6899.9|6884.9|6900.9|6885.9|6899.4|6884.4|6
1751006100000|2025-06-27 06:35:00|6899.4|6884.4|6898.9|6883.9|6899.9|6884.9|6896|6881|13
1751006400000|2025-06-27 06:40:00|6899.4|6884.4|6898.9|6883.9|6899.9|6884.9|6897.9|6882.9|11
1751006700000|2025-06-27 06:45:00|6899.4|6884.4|6897.9|6882.9|6899.4|6884.4|6896.5|6881.5|7
1751007000000|2025-06-27 06:50:00|6897.5|6882.5|6897.5|6882.5|6897.9|6882.9|6897|6882|6
1751007300000|2025-06-27 06:55:00|6896.9|6881.9|6899|6884|6899|6884|6896.9|6881.9|16
1751007600000|2025-06-27 07:00:00|6898.9|6883.9|6903.4|6888.4|6903.9|6888.9|6898.9|6883.9|9
1751007900000|2025-06-27 07:05:00|6903.9|6888.9|6904|6889|6904|6889|6903.4|6888.4|4
1751008200000|2025-06-27 07:10:00|6904.5|6889.5|6906.5|6891.5|6907|6892|6904|6889|7
1751008500000|2025-06-27 07:15:00|6906|6891|6908.5|6893.5|6909|6894|6906|6891|24
1751008800000|2025-06-27 07:20:00|6908|6893|6909.5|6894.5|6910|6895|6908|6893|10
1751009100000|2025-06-27 07:25:00|6910|6895|6914.4|6899.4|6914.4|6899.4|6908.5|6893.5|75
1751009400000|2025-06-27 07:30:00|6914.5|6899.5|6903.5|6888.5|6914.5|6899.5|6902.5|6887.5|17
1751009700000|2025-06-27 07:35:00|6904|6889|6905|6890|6907.5|6892.5|6904|6889|10
1751010000000|2025-06-27 07:40:00|6903|6888|6906|6891|6906.5|6891.5|6903|6888|5
1751010300000|2025-06-27 07:45:00|6906.5|6891.5|6907.5|6892.5|6908|6893|6905.5|6890.5|15
1751010600000|2025-06-27 07:50:00|6907.4|6892.4|6906.5|6891.5|6907.5|6892.5|6905|6890|31
1751010900000|2025-06-27 07:55:00|6905.5|6890.5|6908|6893|6909.5|6894.5|6905.5|6890.5|23
1751011200000|2025-06-27 08:00:00|6908.5|6893.5|6910|6895|6911|6896|6908.5|6893.5|14
1751011500000|2025-06-27 08:05:00|6910.5|6895.5|6911|6896|6911|6896|6908|6893|15
1751011800000|2025-06-27 08:10:00|6908|6893|6910|6895|6910|6895|6908|6893|4
1751012100000|2025-06-27 08:15:00|6909.5|6894.5|6910|6895|6910|6895|6908.5|6893.5|6
1751012400000|2025-06-27 08:20:00|6911|6896|6910.5|6895.5|6911|6896|6909|6894|8
1751012700000|2025-06-27 08:25:00|6910.4|6895.4|6909|6894|6910.4|6895.4|6908|6893|2
1751013000000|2025-06-27 08:30:00|6910|6895|6911|6896|6911|6896|6910|6895|5
1751013300000|2025-06-27 08:35:00|6910.5|6895.5|6910.5|6895.5|6910.5|6895.5|6910.5|6895.5|2
1751013600000|2025-06-27 08:40:00|6911|6896|6911|6896|6911|6896|6909.5|6894.5|11
1751013900000|2025-06-27 08:45:00|6910.5|6895.5|6911.5|6896.5|6911.5|6896.5|6910.5|6895.5|11
1751014200000|2025-06-27 08:50:00|6912.5|6897.5|6914|6899|6914.5|6899.5|6912|6897|20
1751014500000|2025-06-27 08:55:00|6913.5|6898.5|6922.5|6907.5|6922.5|6907.5|6913|6898|100
1751014800000|2025-06-27 09:00:00|6921.5|6906.5|6922.5|6907.5|6922.5|6907.5|6920.5|6905.5|36
1751015100000|2025-06-27 09:05:00|6920.5|6905.5|6922.5|6907.5|6922.5|6907.5|6920.5|6905.5|27
1751015400000|2025-06-27 09:10:00|6921|6906|6922.5|6907.5|6922.5|6907.5|6921|6906|36
1751015700000|2025-06-27 09:15:00|6922|6907|6940.4|6925.4|6940.9|6925.9|6922|6907|203
1751016000000|2025-06-27 09:20:00|6940.9|6925.9|6937|6922|6940.9|6925.9|6935.9|6920.9|24
1751016300000|2025-06-27 09:25:00|6936.9|6921.9|6935.5|6920.5|6937|6922|6931.5|6916.5|57
1751016600000|2025-06-27 09:30:00|6936|6921|6935.5|6920.5|6936.5|6921.5|6935|6920|13
1751016900000|2025-06-27 09:35:00|6936|6921|6932|6917|6936|6921|6931.5|6916.5|13
1751017200000|2025-06-27 09:40:00|6932.5|6917.5|6933|6918|6935.5|6920.5|6931.5|6916.5|17
1751017500000|2025-06-27 09:45:00|6935|6920|6934|6919|6935.5|6920.5|6933.5|6918.5|12
1751017800000|2025-06-27 09:50:00|6934.5|6919.5|6936|6921|6936.5|6921.5|6934.5|6919.5|9
1751018100000|2025-06-27 09:55:00|6935.5|6920.5|6935|6920|6936|6921|6932.5|6917.5|14
1751018400000|2025-06-27 10:00:00|6932.5|6917.5|6939|6924|6939|6924|6932.5|6917.5|36
1751018700000|2025-06-27 10:05:00|6939.5|6924.5|6936.5|6921.5|6940|6925|6936.5|6921.5|24
1751019000000|2025-06-27 10:10:00|6935.1|6920.1|6937.5|6922.5|6937.5|6922.5|6935|6920|11
1751019300000|2025-06-27 10:15:00|6936.6|6921.6|6940.1|6925.1|6940.5|6925.5|6936|6921|36
1751019600000|2025-06-27 10:20:00|6941|6926|6942.5|6927.5|6942.6|6927.6|6941|6926|53
1751019900000|2025-06-27 10:25:00|6940.6|6925.6|6945.5|6930.5|6945.5|6930.5|6940.5|6925.5|39
1751020200000|2025-06-27 10:30:00|6945|6930|6944|6929|6947|6932|6941|6926|59
1751020500000|2025-06-27 10:35:00|6944.5|6929.5|6947|6932|6947|6932|6944|6929|13
1751020800000|2025-06-27 10:40:00|6946.6|6931.6|6949.5|6934.5|6949.5|6934.5|6944.6|6929.6|19
1751021100000|2025-06-27 10:45:00|6949.6|6934.6|6950.6|6935.6|6950.6|6935.6|6949.6|6934.6|97
1751021400000|2025-06-27 10:50:00|6950.5|6935.5|6949.6|6934.6|6950.6|6935.6|6948.5|6933.5|100
1751021700000|2025-06-27 10:55:00|6950.6|6935.6|6954.6|6939.6|6954.6|6939.6|6950.6|6935.6|118
1751022000000|2025-06-27 11:00:00|6955.1|6940.1|6956.6|6941.6|6956.6|6941.6|6955.1|6940.1|52
1751022300000|2025-06-27 11:05:00|6957.1|6942.1|6954|6939|6958.6|6943.6|6952.1|6937.1|162
1751022600000|2025-06-27 11:10:00|6953|6938|6955.1|6940.1|6955.1|6940.1|6950|6935|33
1751022900000|2025-06-27 11:15:00|6955.6|6940.6|6954.1|6939.1|6956.6|6941.6|6953.1|6938.1|23
1751023200000|2025-06-27 11:20:00|6953.6|6938.6|6958.6|6943.6|6958.6|6943.6|6952.6|6937.6|56
1751023500000|2025-06-27 11:25:00|6958.5|6943.5|6958|6943|6958.6|6943.6|6954|6939|30
1751023800000|2025-06-27 11:30:00|6958.1|6943.1|6958.1|6943.1|6958.6|6943.6|6955.6|6940.6|59
1751024100000|2025-06-27 11:35:00|6957.1|6942.1|6956.1|6941.1|6957.1|6942.1|6955.1|6940.1|48
1751024400000|2025-06-27 11:40:00|6955.6|6940.6|6957.1|6942.1|6957.1|6942.1|6953.6|6938.6|31
1751024700000|2025-06-27 11:45:00|6957|6942|6961.6|6946.6|6961.6|6946.6|6955.6|6940.6|104
1751025000000|2025-06-27 11:50:00|6961.5|6946.5|6952.6|6937.6|6961.5|6946.5|6950.1|6935.1|37
1751025300000|2025-06-27 11:55:00|6952.1|6937.1|6951.6|6936.6|6952.6|6937.6|6950.6|6935.6|42
1751025600000|2025-06-27 12:00:00|6951.1|6936.1|6937.6|6922.6|6951.1|6936.1|6935.7|6920.7|258
1751025900000|2025-06-27 12:05:00|6938.2|6923.2|6932.1|6917.1|6942.6|6927.6|6932.1|6917.1|157
1751026200000|2025-06-27 12:10:00|6932.2|6917.2|6937.2|6922.2|6937.7|6922.7|6932.2|6917.2|79
1751026500000|2025-06-27 12:15:00|6936.7|6921.7|6939.2|6924.2|6942.2|6927.2|6933.2|6918.2|177
1751026800000|2025-06-27 12:20:00|6938.7|6923.7|6933.2|6918.2|6939.2|6924.2|6930.7|6915.7|133
1751027100000|2025-06-27 12:25:00|6932.7|6917.7|6937.7|6922.7|6937.7|6922.7|6932.7|6917.7|141
1751027400000|2025-06-27 12:30:00|6939.2|6924.2|6944.2|6929.2|6944.2|6929.2|6935.2|6920.2|82
1751027700000|2025-06-27 12:35:00|6943.7|6928.7|6938.2|6923.2|6944.7|6929.7|6936.2|6921.2|64
1751028000000|2025-06-27 12:40:00|6939.7|6924.7|6936.2|6921.2|6940.2|6925.2|6933.7|6918.7|66
1751028300000|2025-06-27 12:45:00|6936.7|6921.7|6930.7|6915.7|6937.2|6922.2|6930.7|6915.7|44
1751028600000|2025-06-27 12:50:00|6931.2|6916.2|6929.7|6914.7|6932.2|6917.2|6929.2|6914.2|85
1751028900000|2025-06-27 12:55:00|6923.5|6908.5|6925.2|6910.2|6925.2|6910.2|6914.7|6899.7|450
1751029200000|2025-06-27 13:00:00|6926.2|6911.2|6935.2|6920.2|6939.2|6924.2|6925.3|6910.3|124
1751029500000|2025-06-27 13:05:00|6935.7|6920.7|6934.2|6919.2|6938.2|6923.2|6929.7|6914.7|203
1751029800000|2025-06-27 13:10:00|6933.7|6918.7|6934.7|6919.7|6936.7|6921.7|6932.7|6917.7|39
1751030100000|2025-06-27 13:15:00|6934.2|6919.2|6939.2|6924.2|6940.7|6925.7|6932.2|6917.2|110
1751030400000|2025-06-27 13:20:00|6939.6|6924.6|6945.6|6930.6|6947.1|6932.1|6939.6|6924.6|69
1751030700000|2025-06-27 13:25:00|6945.7|6930.7|6951.7|6936.7|6951.7|6936.7|6945.6|6930.6|85
1751031000000|2025-06-27 13:30:00|6950.7|6935.7|6953.2|6938.2|6954.7|6939.7|6946.7|6931.7|175
1751031300000|2025-06-27 13:35:00|6954.6|6939.6|6944.2|6929.2|6954.7|6939.7|6944.2|6929.2|196
1751031600000|2025-06-27 13:40:00|6943.7|6928.7|6951.7|6936.7|6952.7|6937.7|6942.2|6927.2|155
1751031900000|2025-06-27 13:45:00|6952.2|6937.2|6954.1|6939.1|6958.1|6943.1|6951.2|6936.2|438
1751032200000|2025-06-27 13:50:00|6953.6|6938.6|6944.7|6929.7|6954.6|6939.6|6942.7|6927.7|157
1751032500000|2025-06-27 13:55:00|6945.2|6930.2|6942.2|6927.2|6945.2|6930.2|6936.2|6921.2|91
1751032800000|2025-06-27 14:00:00|6943.2|6928.2|6944.2|6929.2|6948.7|6933.7|6941.7|6926.7|144
1751033100000|2025-06-27 14:05:00|6947.2|6932.2|6954.1|6939.1|6955.7|6940.7|6946.7|6931.7|202
1751033400000|2025-06-27 14:10:00|6955.1|6940.1|6960.6|6945.6|6960.6|6945.6|6954.6|6939.6|299
1751033700000|2025-06-27 14:15:00|6960.1|6945.1|6960.6|6945.6|6960.6|6945.6|6960.1|6945.1|108
1751034000000|2025-06-27 14:20:00|6961.6|6946.6|6960.6|6945.6|6961.7|6946.7|6960.6|6945.6|181
1751034300000|2025-06-27 14:25:00|6960.1|6945.1|6959.6|6944.6|6961.6|6946.6|6959.1|6944.1|149
1751034600000|2025-06-27 14:30:00|6961.1|6946.1|6963.6|6948.6|6964.6|6949.6|6959.6|6944.6|336
1751034900000|2025-06-27 14:35:00|6964.6|6949.6|6943.7|6928.7|6964.6|6949.6|6943.7|6928.7|211
1751035200000|2025-06-27 14:40:00|6943.2|6928.2|6955.7|6940.7|6957.7|6942.7|6942.2|6927.2|225
1751035500000|2025-06-27 14:45:00|6956.2|6941.2|6960.6|6945.6|6964.6|6949.6|6956.2|6941.2|154
1751035800000|2025-06-27 14:50:00|6960.7|6945.7|6959.6|6944.6|6960.7|6945.7|6957.1|6942.1|107
1751036100000|2025-06-27 14:55:00|6958.6|6943.6|6954.2|6939.2|6958.6|6943.6|6952.2|6937.2|122
1751036400000|2025-06-27 15:00:00|6955.2|6940.2|6953.7|6938.7|6957.2|6942.2|6952.7|6937.7|325
1751036700000|2025-06-27 15:05:00|6954.6|6939.6|6950.7|6935.7|6956.1|6941.1|6949.7|6934.7|101
1751037000000|2025-06-27 15:10:00|6952.6|6937.6|6949.7|6934.7|6953.7|6938.7|6948.7|6933.7|156
1751037300000|2025-06-27 15:15:00|6948.2|6933.2|6945.7|6930.7|6948.2|6933.2|6944.7|6929.7|64
1751037600000|2025-06-27 15:20:00|6946.2|6931.2|6947.2|6932.2|6948.7|6933.7|6945.7|6930.7|88
1751037900000|2025-06-27 15:25:00|6947.7|6932.7|6949.2|6934.2|6952.7|6937.7|6947.7|6932.7|134
1751038200000|2025-06-27 15:30:00|6949.7|6934.7|6947.7|6932.7|6952.7|6937.7|6946.7|6931.7|85
1751038500000|2025-06-27 15:35:00|6946.2|6931.2|6940.8|6925.8|6947.2|6932.2|6940.3|6925.3|156
1751038800000|2025-06-27 15:40:00|6940.3|6925.3|6945.7|6930.7|6946.7|6931.7|6939.8|6924.8|82
1751039100000|2025-06-27 15:45:00|6945.2|6930.2|6941.2|6926.2|6946.7|6931.7|6941.2|6926.2|78
1751039400000|2025-06-27 15:50:00|6939.7|6924.7|6940.7|6925.7|6941.2|6926.2|6938.7|6923.7|86
1751039700000|2025-06-27 15:55:00|6938.2|6923.2|6939.2|6924.2|6941.2|6926.2|6936.2|6921.2|117
1751040000000|2025-06-27 16:00:00|6941.7|6926.7|6949.7|6934.7|6949.7|6934.7|6941.2|6926.2|106
1751040300000|2025-06-27 16:05:00|6950.2|6935.2|6951.2|6936.2|6955.7|6940.7|6950.2|6935.2|78
1751040600000|2025-06-27 16:10:00|6951.7|6936.7|6949.7|6934.7|6952.7|6937.7|6948.7|6933.7|43
1751040900000|2025-06-27 16:15:00|6950.7|6935.7|6946.7|6931.7|6952.7|6937.7|6945.7|6930.7|95
1751041200000|2025-06-27 16:20:00|6947.2|6932.2|6950.7|6935.7|6952.7|6937.7|6946.7|6931.7|126
1751041500000|2025-06-27 16:25:00|6950.2|6935.2|6949.7|6934.7|6951.7|6936.7|6948.7|6933.7|74
1751041800000|2025-06-27 16:30:00|6950.2|6935.2|6952.7|6937.7|6952.7|6937.7|6950.2|6935.2|65
1751042100000|2025-06-27 16:35:00|6953.7|6938.7|6950.7|6935.7|6954.2|6939.2|6950.7|6935.7|73
1751042400000|2025-06-27 16:40:00|6949.2|6934.2|6952.7|6937.7|6955.1|6940.1|6949.2|6934.2|119
1751042700000|2025-06-27 16:45:00|6952.2|6937.2|6951.2|6936.2|6952.2|6937.2|6947.7|6932.7|102
1751043000000|2025-06-27 16:50:00|6951.7|6936.7|6950.7|6935.7|6951.7|6936.7|6949.7|6934.7|58
1751043300000|2025-06-27 16:55:00|6951.7|6936.7|6952.7|6937.7|6953.7|6938.7|6948.7|6933.7|117
1751043600000|2025-06-27 17:00:00|6947.2|6932.2|6948.2|6933.2|6950.2|6935.2|6946.7|6931.7|47
1751043900000|2025-06-27 17:05:00|6948.7|6933.7|6946.7|6931.7|6948.7|6933.7|6945.7|6930.7|60
1751044200000|2025-06-27 17:10:00|6947.7|6932.7|6941.7|6926.7|6948.2|6933.2|6941.7|6926.7|175
1751044500000|2025-06-27 17:15:00|6941.2|6926.2|6941.7|6926.7|6943.2|6928.2|6939.7|6924.7|78
1751044800000|2025-06-27 17:20:00|6940.7|6925.7|6939.7|6924.7|6940.7|6925.7|6939.7|6924.7|63
1751045100000|2025-06-27 17:25:00|6938.7|6923.7|6938.8|6923.8|6938.8|6923.8|6936.7|6921.7|121
1751045400000|2025-06-27 17:30:00|6939.7|6924.7|6935.8|6920.8|6939.8|6924.8|6935.7|6920.7|81
1751045700000|2025-06-27 17:35:00|6935.7|6920.7|6935.8|6920.8|6937.8|6922.8|6934.7|6919.7|159
1751046000000|2025-06-27 17:40:00|6935.3|6920.3|6941.2|6926.2|6941.8|6926.8|6934.3|6919.3|51
1751046300000|2025-06-27 17:45:00|6940.8|6925.8|6937.7|6922.7|6941.2|6926.2|6935.7|6920.7|148
1751046600000|2025-06-27 17:50:00|6937.8|6922.8|6938.7|6923.7|6938.8|6923.8|6935.7|6920.7|99
1751046900000|2025-06-27 17:55:00|6939.7|6924.7|6937.7|6922.7|6940.2|6925.2|6936.7|6921.7|127
1751047200000|2025-06-27 18:00:00|6936.8|6921.8|6940.7|6925.7|6940.7|6925.7|6935.7|6920.7|211
1751047500000|2025-06-27 18:05:00|6942.7|6927.7|6940.3|6925.3|6945.7|6930.7|6940.3|6925.3|191
1751047800000|2025-06-27 18:10:00|6940.7|6925.7|6947.3|6932.3|6947.8|6932.8|6938.3|6923.3|1212
1751048100000|2025-06-27 18:15:00|6947.2|6932.2|6944.2|6929.2|6947.2|6932.2|6941.2|6926.2|169
1751245200000|2025-06-30 01:00:00|6949.2|6934.2|6950.2|6935.2|6961.7|6946.7|6940.2|6925.2|210
1751245500000|2025-06-30 01:05:00|6950.3|6935.3|6949.8|6934.8|6952.2|6937.2|6947.2|6932.2|181
1751245800000|2025-06-30 01:10:00|6950.2|6935.2|6952.7|6937.7|6953.2|6938.2|6944.2|6929.2|66
1751246100000|2025-06-30 01:15:00|6953.1|6938.1|6939.3|6924.3|6953.6|6938.6|6937.8|6922.8|166
1751246400000|2025-06-30 01:20:00|6940.3|6925.3|6935.3|6920.3|6940.8|6925.8|6934.3|6919.3|19
1751246700000|2025-06-30 01:25:00|6934.8|6919.8|6929.4|6914.4|6935.3|6920.3|6927.8|6912.8|38
1751247000000|2025-06-30 01:30:00|6928.4|6913.4|6933.4|6918.4|6933.9|6918.9|6927.9|6912.9|15
1751247300000|2025-06-30 01:35:00|6932.9|6917.9|6929.9|6914.9|6932.9|6917.9|6928.6|6913.6|36
1751247600000|2025-06-30 01:40:00|6931.8|6916.8|6924.4|6909.4|6934.4|6919.4|6923.4|6908.4|45
1751247900000|2025-06-30 01:45:00|6922.9|6907.9|6923.5|6908.5|6929.3|6914.3|6922.9|6907.9|55
1751248200000|2025-06-30 01:50:00|6924.9|6909.9|6926.9|6911.9|6930.9|6915.9|6924.5|6909.5|41
1751248500000|2025-06-30 01:55:00|6927|6912|6928.9|6913.9|6929.9|6914.9|6925.9|6910.9|19
1751248800000|2025-06-30 02:00:00|6927.9|6912.9|6923.9|6908.9|6927.9|6912.9|6922.9|6907.9|22
1751249100000|2025-06-30 02:05:00|6922.9|6907.9|6923.4|6908.4|6924.4|6909.4|6922.9|6907.9|20
1751249400000|2025-06-30 02:10:00|6923.5|6908.5|6926.9|6911.9|6927.4|6912.4|6923.5|6908.5|14
1751249700000|2025-06-30 02:15:00|6927|6912|6929.5|6914.5|6929.9|6914.9|6927|6912|6
1751250000000|2025-06-30 02:20:00|6929.6|6914.6|6931.9|6916.9|6934.4|6919.4|6929.6|6914.6|9
1751250300000|2025-06-30 02:25:00|6930.9|6915.9|6929.4|6914.4|6931.4|6916.4|6927.9|6912.9|8
1751250600000|2025-06-30 02:30:00|6929.9|6914.9|6930.9|6915.9|6931.4|6916.4|6929.9|6914.9|16
1751250900000|2025-06-30 02:35:00|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|6928.9|6913.9|7
1751251200000|2025-06-30 02:40:00|6930.4|6915.4|6932.9|6917.9|6933.4|6918.4|6930.4|6915.4|5
1751251500000|2025-06-30 02:45:00|6933.4|6918.4|6933.9|6918.9|6936.9|6921.9|6933.4|6918.4|17
1751251800000|2025-06-30 02:50:00|6933|6918|6924.4|6909.4|6933|6918|6923.9|6908.9|55
1751252100000|2025-06-30 02:55:00|6924.5|6909.5|6923|6908|6926.4|6911.4|6921.9|6906.9|77
1751252400000|2025-06-30 03:00:00|6922|6907|6923|6908|6923.4|6908.4|6920|6905|36
1751252700000|2025-06-30 03:05:00|6922.5|6907.5|6927.5|6912.5|6927.5|6912.5|6922|6907|13
1751253000000|2025-06-30 03:10:00|6925.5|6910.5|6924.5|6909.5|6925.5|6910.5|6924|6909|4
1751253300000|2025-06-30 03:15:00|6925.9|6910.9|6923.4|6908.4|6927.5|6912.5|6922.9|6907.9|18
1751253600000|2025-06-30 03:20:00|6924.5|6909.5|6924.5|6909.5|6924.5|6909.5|6924|6909|2
1751253900000|2025-06-30 03:25:00|6924|6909|6923.5|6908.5|6924.5|6909.5|6923|6908|7
1751254200000|2025-06-30 03:30:00|6923.6|6908.6|6924|6909|6925|6910|6923.6|6908.6|23
1751254500000|2025-06-30 03:35:00|||||||||3
1751254800000|2025-06-30 03:40:00|6923|6908|6921.6|6906.6|6925|6910|6921|6906|11
1751255100000|2025-06-30 03:45:00|6922|6907|6922.5|6907.5|6922.5|6907.5|6922|6907|6
1751255400000|2025-06-30 03:50:00|6922.1|6907.1|6922.5|6907.5|6922.5|6907.5|6922|6907|2
1751255700000|2025-06-30 03:55:00|6922|6907|6922|6907|6922|6907|6922|6907|0
1751256000000|2025-06-30 04:00:00|6920|6905|6909|6894|6921.5|6906.5|6909|6894|59
1751256300000|2025-06-30 04:05:00|6909.5|6894.5|6911|6896|6912.5|6897.5|6909.5|6894.5|6
1751256600000|2025-06-30 04:10:00|6911.1|6896.1|6911.5|6896.5|6911.5|6896.5|6909.5|6894.5|9
1751256900000|2025-06-30 04:15:00|6911.1|6896.1|6912.5|6897.5|6912.5|6897.5|6909.5|6894.5|8
1751257200000|2025-06-30 04:20:00|6914|6899|6915|6900|6916|6901|6914|6899|3
1751257500000|2025-06-30 04:25:00|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|0
1751257800000|2025-06-30 04:30:00|6914.6|6899.6|6914.6|6899.6|6914.6|6899.6|6914.6|6899.6|0
1751258100000|2025-06-30 04:35:00|6916.5|6901.5|6916.6|6901.6|6916.6|6901.6|6915.6|6900.6|2
1751258400000|2025-06-30 04:40:00|6918.6|6903.6|6920.1|6905.1|6920.1|6905.1|6918.6|6903.6|4
1751258700000|2025-06-30 04:45:00|6921|6906|6923.5|6908.5|6923.6|6908.6|6921|6906|3
1751259000000|2025-06-30 04:50:00|6924|6909|6923|6908|6924.5|6909.5|6923|6908|4
1751259300000|2025-06-30 04:55:00|||||||||6
1751259600000|2025-06-30 05:00:00|6922.5|6907.5|6922.5|6907.5|6922.5|6907.5|6922|6907|0
1751259900000|2025-06-30 05:05:00|6920.1|6905.1|6920|6905|6920.1|6905.1|6920|6905|1
1751260200000|2025-06-30 05:10:00|6920.1|6905.1|6917.6|6902.6|6920.1|6905.1|6917.6|6902.6|1
1751260500000|2025-06-30 05:15:00|6918|6903|6918.6|6903.6|6919|6904|6917.1|6902.1|4
1751260800000|2025-06-30 05:20:00|6917.6|6902.6|6919.1|6904.1|6920.6|6905.6|6917.6|6902.6|1
1751261100000|2025-06-30 05:25:00|6919.6|6904.6|6918.1|6903.1|6920.1|6905.1|6918.1|6903.1|3
1751261400000|2025-06-30 05:30:00|6918.6|6903.6|6918.6|6903.6|6918.6|6903.6|6915.6|6900.6|10
1751261700000|2025-06-30 05:35:00|6918.1|6903.1|6920|6905|6920|6905|6917.1|6902.1|2
1751262000000|2025-06-30 05:40:00|6921|6906|6927.5|6912.5|6927.5|6912.5|6921|6906|6
1751262300000|2025-06-30 05:45:00|6928|6913|6928.5|6913.5|6931.5|6916.5|6928|6913|8
1751262600000|2025-06-30 05:50:00|6926.5|6911.5|6929.1|6914.1|6929.1|6914.1|6926|6911|12
1751262900000|2025-06-30 05:55:00|6928.6|6913.6|6928.1|6913.1|6928.6|6913.6|6926.1|6911.1|2
1751263200000|2025-06-30 06:00:00|6929|6914|6931|6916|6931.5|6916.5|6929|6914|3
1751263500000|2025-06-30 06:05:00|6931.5|6916.5|6929.5|6914.5|6932.5|6917.5|6929.1|6914.1|13
1751263800000|2025-06-30 06:10:00|6929.1|6914.1|6932.5|6917.5|6932.5|6917.5|6928.6|6913.6|33
1751264100000|2025-06-30 06:15:00|6932|6917|6932.5|6917.5|6933|6918|6931|6916|3
1751264400000|2025-06-30 06:20:00|6932|6917|6932.5|6917.5|6933|6918|6931|6916|3
1751264700000|2025-06-30 06:25:00|6932|6917|6936|6921|6936|6921|6932|6917|6
1751265000000|2025-06-30 06:30:00|6934.6|6919.6|6942.9|6927.9|6942.9|6927.9|6934.5|6919.5|17
1751265300000|2025-06-30 06:35:00|6941.5|6926.5|6940.4|6925.4|6945.4|6930.4|6940.4|6925.4|36
1751265600000|2025-06-30 06:40:00|6939|6924|6937.9|6922.9|6939|6924|6934.5|6919.5|10
1751265900000|2025-06-30 06:45:00|6938|6923|6936|6921|6938.9|6923.9|6936|6921|6
1751266200000|2025-06-30 06:50:00|6935|6920|6932|6917|6935.4|6920.4|6932|6917|5
1751266500000|2025-06-30 06:55:00|6931.5|6916.5|6932|6917|6934|6919|6929.5|6914.5|22
1751266800000|2025-06-30 07:00:00|6931.5|6916.5|6929|6914|6932.9|6917.9|6926.5|6911.5|36
1751267100000|2025-06-30 07:05:00|6928.5|6913.5|6929.1|6914.1|6930|6915|6924.6|6909.6|17
1751267400000|2025-06-30 07:10:00|6929.5|6914.5|6929.6|6914.6|6933|6918|6929.1|6914.1|3
1751267700000|2025-06-30 07:15:00|6929.5|6914.5|6924.6|6909.6|6932|6917|6923.5|6908.5|10
1751268000000|2025-06-30 07:20:00|6924|6909|6924.1|6909.1|6924.5|6909.5|6922.1|6907.1|4
1751268300000|2025-06-30 07:25:00|6924.5|6909.5|6924|6909|6924.5|6909.5|6924|6909|3
1751268600000|2025-06-30 07:30:00|6924.5|6909.5|6925.5|6910.5|6927|6912|6924|6909|21
1751268900000|2025-06-30 07:35:00|6925|6910|6924.5|6909.5|6925|6910|6924.5|6909.5|1
1751269200000|2025-06-30 07:40:00|6925|6910|6929|6914|6929|6914|6925|6910|6
1751269500000|2025-06-30 07:45:00|6928|6913|6916|6901|6928|6913|6916|6901|32
1751269800000|2025-06-30 07:50:00|6913.7|6898.7|6911|6896|6913.7|6898.7|6908|6893|46
1751270100000|2025-06-30 07:55:00|6913|6898|6914.1|6899.1|6916.6|6901.6|6910.5|6895.5|43
1751270400000|2025-06-30 08:00:00|6915.6|6900.6|6909.1|6894.1|6915.6|6900.6|6909.1|6894.1|51
1751270700000|2025-06-30 08:05:00|6908.1|6893.1|6912.1|6897.1|6912.6|6897.6|6908.1|6893.1|30
1751271000000|2025-06-30 08:10:00|6912|6897|6916.1|6901.1|6916.6|6901.6|6911.1|6896.1|30
1751271300000|2025-06-30 08:15:00|6914.6|6899.6|6912.1|6897.1|6917.1|6902.1|6912.1|6897.1|23
1751271600000|2025-06-30 08:20:00|6912.6|6897.6|6909.1|6894.1|6912.6|6897.6|6909.1|6894.1|10
1751271900000|2025-06-30 08:25:00|6910.1|6895.1|6911.6|6896.6|6914|6899|6910.1|6895.1|34
1751272200000|2025-06-30 08:30:00|6912|6897|6912.1|6897.1|6913.1|6898.1|6911.1|6896.1|30
1751272500000|2025-06-30 08:35:00|6911.1|6896.1|6912.1|6897.1|6915.1|6900.1|6911.1|6896.1|17
1751272800000|2025-06-30 08:40:00|6913.6|6898.6|6913.1|6898.1|6914.6|6899.6|6911.6|6896.6|22
1751273100000|2025-06-30 08:45:00|6911.6|6896.6|6913.1|6898.1|6914.6|6899.6|6911.6|6896.6|19
1751273400000|2025-06-30 08:50:00|6912.1|6897.1|6910.6|6895.6|6913.1|6898.1|6910.1|6895.1|47
1751273700000|2025-06-30 08:55:00|6910.1|6895.1|6903.1|6888.1|6910.1|6895.1|6902.1|6887.1|57
1751274000000|2025-06-30 09:00:00|6904.1|6889.1|6902.6|6887.6|6904.1|6889.1|6902.1|6887.1|23
1751274300000|2025-06-30 09:05:00|6903.1|6888.1|6902.1|6887.1|6903.1|6888.1|6902.1|6887.1|8
1751274600000|2025-06-30 09:10:00|6900.6|6885.6|6898.2|6883.2|6900.7|6885.7|6898.1|6883.1|73
1751274900000|2025-06-30 09:15:00|6898.1|6883.1|6892.6|6877.6|6898.1|6883.1|6886.2|6871.2|146
1751275200000|2025-06-30 09:20:00|6894.7|6879.7|6896.1|6881.1|6896.1|6881.1|6892.1|6877.1|35
1751275500000|2025-06-30 09:25:00|6897.1|6882.1|6897.1|6882.1|6901.1|6886.1|6896.7|6881.7|30
1751275800000|2025-06-30 09:30:00|6897.2|6882.2|6901.1|6886.1|6902.1|6887.1|6896.1|6881.1|25
1751276100000|2025-06-30 09:35:00|6902.6|6887.6|6901.1|6886.1|6902.6|6887.6|6900.6|6885.6|11
1751276400000|2025-06-30 09:40:00|6902.5|6887.5|6901.6|6886.6|6902.6|6887.6|6901.1|6886.1|8
1751276700000|2025-06-30 09:45:00|6902.1|6887.1|6902.6|6887.6|6903.1|6888.1|6901.1|6886.1|9
1751277000000|2025-06-30 09:50:00|6902.1|6887.1|6900.1|6885.1|6903.6|6888.6|6900.1|6885.1|8
1751277300000|2025-06-30 09:55:00|6900.6|6885.6|6901.1|6886.1|6903.1|6888.1|6899.6|6884.6|21
1751277600000|2025-06-30 10:00:00|6900.6|6885.6|6886.7|6871.7|6900.6|6885.6|6886.7|6871.7|90
1751277900000|2025-06-30 10:05:00|6888.1|6873.1|6892.1|6877.1|6892.6|6877.6|6888.1|6873.1|15
1751278200000|2025-06-30 10:10:00|6892.6|6877.6|6891.6|6876.6|6893.1|6878.1|6889.1|6874.1|16
1751278500000|2025-06-30 10:15:00|6892.1|6877.1|6891.1|6876.1|6892.7|6877.7|6890.2|6875.2|8
1751278800000|2025-06-30 10:20:00|6891.6|6876.6|6894.7|6879.7|6896.1|6881.1|6891.6|6876.6|21
1751279100000|2025-06-30 10:25:00|6895.1|6880.1|6897.7|6882.7|6898.1|6883.1|6895.1|6880.1|64
1751279400000|2025-06-30 10:30:00|6898.2|6883.2|6895.7|6880.7|6900.2|6885.2|6894.2|6879.2|26
1751279700000|2025-06-30 10:35:00|6895.2|6880.2|6894.2|6879.2|6895.7|6880.7|6893.7|6878.7|5
1751280000000|2025-06-30 10:40:00|6893.7|6878.7|6899.1|6884.1|6899.1|6884.1|6892.2|6877.2|38
1751280300000|2025-06-30 10:45:00|6899.2|6884.2|6889.7|6874.7|6899.2|6884.2|6889.7|6874.7|85
1751280600000|2025-06-30 10:50:00|6888.7|6873.7|6885.2|6870.2|6888.7|6873.7|6881.7|6866.7|58
1751280900000|2025-06-30 10:55:00|6883.7|6868.7|6884.2|6869.2|6885.8|6870.8|6883.2|6868.2|35
1751281200000|2025-06-30 11:00:00|6884.8|6869.8|6887.7|6872.7|6887.7|6872.7|6883.2|6868.2|36
1751281500000|2025-06-30 11:05:00|6888.2|6873.2|6892.2|6877.2|6892.2|6877.2|6888.2|6873.2|24
1751281800000|2025-06-30 11:10:00|6893.2|6878.2|6901.6|6886.6|6901.6|6886.6|6893.2|6878.2|37
1751282100000|2025-06-30 11:15:00|6902.1|6887.1|6906.1|6891.1|6906.2|6891.2|6902.1|6887.1|39
1751282400000|2025-06-30 11:20:00|6905.1|6890.1|6909.6|6894.6|6913.6|6898.6|6905.1|6890.1|45
1751282700000|2025-06-30 11:25:00|6910|6895|6904.1|6889.1|6910.7|6895.7|6901.6|6886.6|25
1751283000000|2025-06-30 11:30:00|6903.6|6888.6|6906.7|6891.7|6906.7|6891.7|6901.7|6886.7|41
1751283300000|2025-06-30 11:35:00|6906.6|6891.6|6906.2|6891.2|6910.1|6895.1|6905.7|6890.7|50
1751283600000|2025-06-30 11:40:00|6906.1|6891.1|6907.1|6892.1|6909.6|6894.6|6903.6|6888.6|37
1751283900000|2025-06-30 11:45:00|6907.6|6892.6|6905.1|6890.1|6910.1|6895.1|6905.1|6890.1|30
1751284200000|2025-06-30 11:50:00|6905.2|6890.2|6902.2|6887.2|6906.6|6891.6|6900.2|6885.2|33
1751284500000|2025-06-30 11:55:00|6903.1|6888.1|6908.2|6893.2|6908.2|6893.2|6902.2|6887.2|51
1751284800000|2025-06-30 12:00:00|6907.7|6892.7|6921.2|6906.2|6924.2|6909.2|6905.7|6890.7|185
1751285100000|2025-06-30 12:05:00|6920.6|6905.6|6920.2|6905.2|6923.7|6908.7|6915.7|6900.7|104
1751285400000|2025-06-30 12:10:00|6918.2|6903.2|6917.2|6902.2|6922.2|6907.2|6915.7|6900.7|105
1751285700000|2025-06-30 12:15:00|6916.7|6901.7|6914.3|6899.3|6918.1|6903.1|6908.8|6893.8|131
1751286000000|2025-06-30 12:20:00|6914.7|6899.7|6903.3|6888.3|6915.3|6900.3|6903.3|6888.3|119
1751286300000|2025-06-30 12:25:00|6903.4|6888.4|6900.3|6885.3|6905.7|6890.7|6898.3|6883.3|89
1751286600000|2025-06-30 12:30:00|6900.2|6885.2|6894.3|6879.3|6901.3|6886.3|6889.8|6874.8|187
1751286900000|2025-06-30 12:35:00|6893.3|6878.3|6890.8|6875.8|6893.3|6878.3|6888.2|6873.2|113
1751287200000|2025-06-30 12:40:00|6891.3|6876.3|6896.2|6881.2|6904.2|6889.2|6891.3|6876.3|89
1751287500000|2025-06-30 12:45:00|6899.7|6884.7|6907.2|6892.2|6907.7|6892.7|6897.7|6882.7|85
1751287800000|2025-06-30 12:50:00|6908.2|6893.2|6904.7|6889.7|6911.2|6896.2|6902.8|6887.8|65
1751288100000|2025-06-30 12:55:00|6904.2|6889.2|6903.7|6888.7|6907.2|6892.2|6901.7|6886.7|73
1751288400000|2025-06-30 13:00:00|6904.2|6889.2|6911.8|6896.8|6912.8|6897.8|6902.2|6887.2|112
1751288700000|2025-06-30 13:05:00|6912.2|6897.2|6906.8|6891.8|6918.2|6903.2|6904.8|6889.8|150
1751289000000|2025-06-30 13:10:00|6906.7|6891.7|6903.3|6888.3|6908.7|6893.7|6898.3|6883.3|80
1751289300000|2025-06-30 13:15:00|6903.7|6888.7|6896.2|6881.2|6904.3|6889.3|6893.3|6878.3|147
1751289600000|2025-06-30 13:20:00|6896.3|6881.3|6890.3|6875.3|6896.7|6881.7|6888.3|6873.3|87
1751289900000|2025-06-30 13:25:00|6889.3|6874.3|6887.8|6872.8|6894.3|6879.3|6883.7|6868.7|135
1751290200000|2025-06-30 13:30:00|6888.7|6873.7|6888.3|6873.3|6895.3|6880.3|6886.3|6871.3|208
1751290500000|2025-06-30 13:35:00|6888.8|6873.8|6884.3|6869.3|6892.3|6877.3|6882.3|6867.3|143
1751290800000|2025-06-30 13:40:00|6885.3|6870.3|6890.3|6875.3|6892.3|6877.3|6884.8|6869.8|169
1751291100000|2025-06-30 13:45:00|6890.8|6875.8|6885.3|6870.3|6894.2|6879.2|6885.3|6870.3|102
1751291400000|2025-06-30 13:50:00|6885.8|6870.8|6886.3|6871.3|6889.3|6874.3|6885.8|6870.8|146
1751291700000|2025-06-30 13:55:00|6887.3|6872.3|6893.3|6878.3|6900.7|6885.7|6887.3|6872.3|299
1751292000000|2025-06-30 14:00:00|6893.2|6878.2|6891.3|6876.3|6893.3|6878.3|6890.8|6875.8|96
1751292300000|2025-06-30 14:05:00|6890.9|6875.9|6890.3|6875.3|6892.8|6877.8|6889.4|6874.4|111
1751292600000|2025-06-30 14:10:00|6890.4|6875.4|6896.3|6881.3|6899.8|6884.8|6890.4|6875.4|199
1751292900000|2025-06-30 14:15:00|6896.2|6881.2|6896.3|6881.3|6898.8|6883.8|6893.8|6878.8|61
1751293200000|2025-06-30 14:20:00|6896.4|6881.4|6883.3|6868.3|6898.8|6883.8|6883.3|6868.3|167
1751293500000|2025-06-30 14:25:00|6884.3|6869.3|6888.9|6873.9|6888.9|6873.9|6881.3|6866.3|311
1751293800000|2025-06-30 14:30:00|6889.3|6874.3|6887.9|6872.9|6892.4|6877.4|6887.3|6872.3|97
1751294100000|2025-06-30 14:35:00|6888.4|6873.4|6887.4|6872.4|6889.9|6874.9|6887.4|6872.4|115
1751294400000|2025-06-30 14:40:00|6887.9|6872.9|6886|6871|6891.9|6876.9|6885.5|6870.5|133
1751294700000|2025-06-30 14:45:00|6886.4|6871.4|6887.4|6872.4|6889|6874|6886|6871|34
1751295000000|2025-06-30 14:50:00|6888.4|6873.4|6888.4|6873.4|6890.4|6875.4|6887.4|6872.4|86
1751295300000|2025-06-30 14:55:00|6889.4|6874.4|6887.4|6872.4|6891.9|6876.9|6887.4|6872.4|50
1751295600000|2025-06-30 15:00:00|6888.3|6873.3|6896.4|6881.4|6896.4|6881.4|6888.3|6873.3|99
1751295900000|2025-06-30 15:05:00|6896.9|6881.9|6889.4|6874.4|6897.5|6882.5|6887.4|6872.4|155
1751296200000|2025-06-30 15:10:00|6888.9|6873.9|6891.4|6876.4|6891.9|6876.9|6887.4|6872.4|105
1751296500000|2025-06-30 15:15:00|6889.4|6874.4|6892.9|6877.9|6895.9|6880.9|6888.4|6873.4|213
1751296800000|2025-06-30 15:20:00|6893.9|6878.9|6895|6880|6897.4|6882.4|6892.4|6877.4|83
1751297100000|2025-06-30 15:25:00|6895.4|6880.4|6895.4|6880.4|6898.4|6883.4|6895.4|6880.4|81
1751297400000|2025-06-30 15:30:00|6894|6879|6893.5|6878.5|6895.9|6880.9|6892.9|6877.9|65
1751297700000|2025-06-30 15:35:00|6894.5|6879.5|6895.4|6880.4|6898.5|6883.5|6894.5|6879.5|58
1751298000000|2025-06-30 15:40:00|6895.5|6880.5|6902.9|6887.9|6905.4|6890.4|6893.5|6878.5|202
1751298300000|2025-06-30 15:45:00|6903.8|6888.8|6910.4|6895.4|6913.8|6898.8|6902.4|6887.4|182
1751298600000|2025-06-30 15:50:00|6911.3|6896.3|6913.3|6898.3|6916.8|6901.8|6910.9|6895.9|114
1751298900000|2025-06-30 15:55:00|6912.4|6897.4|6909.8|6894.8|6912.4|6897.4|6906.4|6891.4|142
1751299200000|2025-06-30 16:00:00|6908.9|6893.9|6846|6831|6909.3|6894.3|6841.5|6826.5|1451
1751299500000|2025-06-30 16:05:00|6847|6832|6843|6828|6849|6834|6827.6|6812.6|558
1751299800000|2025-06-30 16:10:00|6842|6827|6839|6824|6845.4|6830.4|6835|6820|386
1751300100000|2025-06-30 16:15:00|6840|6825|6832.5|6817.5|6841.5|6826.5|6832.5|6817.5|137
1751300400000|2025-06-30 16:20:00|6830.5|6815.5|6827.5|6812.5|6833.9|6818.9|6821.5|6806.5|567
1751300700000|2025-06-30 16:25:00|6827.4|6812.4|6794|6779|6827.4|6812.4|6793|6778|644
1751301000000|2025-06-30 16:30:00|6795|6780|6812.5|6797.5|6815.5|6800.5|6795|6780|334
1751301300000|2025-06-30 16:35:00|6813|6798|6821.9|6806.9|6823.4|6808.4|6813|6798|242
1751301600000|2025-06-30 16:40:00|6822.4|6807.4|6815.5|6800.5|6826.9|6811.9|6815.5|6800.5|236
1751301900000|2025-06-30 16:45:00|6818|6803|6811.5|6796.5|6821.5|6806.5|6811.5|6796.5|297
1751302200000|2025-06-30 16:50:00|6813|6798|6816.5|6801.5|6817|6802|6807|6792|341
1751302500000|2025-06-30 16:55:00|6816|6801|6822|6807|6824|6809|6815|6800|99
1751302800000|2025-06-30 17:00:00|6822.5|6807.5|6830|6815|6830|6815|6822.5|6807.5|112
1751303100000|2025-06-30 17:05:00|6829.5|6814.5|6816|6801|6830|6815|6816|6801|100
1751303400000|2025-06-30 17:10:00|6816.4|6801.4|6815|6800|6816.5|6801.5|6811.5|6796.5|86
1751303700000|2025-06-30 17:15:00|6816|6801|6814.5|6799.5|6817.5|6802.5|6814.5|6799.5|159
1751304000000|2025-06-30 17:20:00|6814.6|6799.6|6812.6|6797.6|6816.6|6801.6|6812.6|6797.6|138
1751304300000|2025-06-30 17:25:00|6811.6|6796.6|6806.6|6791.6|6811.6|6796.6|6805.6|6790.6|132
1751304600000|2025-06-30 17:30:00|6807.1|6792.1|6805.7|6790.7|6810.6|6795.6|6805.7|6790.7|54
1751304900000|2025-06-30 17:35:00|6803.7|6788.7|6809.2|6794.2|6810.7|6795.7|6803.7|6788.7|171
1751305200000|2025-06-30 17:40:00|6809.7|6794.7|6810.1|6795.1|6811.1|6796.1|6805.1|6790.1|86
1751305500000|2025-06-30 17:45:00|6810.2|6795.2|6811.6|6796.6|6816.1|6801.1|6810.2|6795.2|210
1751305800000|2025-06-30 17:50:00|6811.1|6796.1|6812.1|6797.1|6812.6|6797.6|6809.6|6794.6|161
1751306100000|2025-06-30 17:55:00|6812.6|6797.6|6808.6|6793.6|6812.6|6797.6|6808.6|6793.6|104
1751306400000|2025-06-30 18:00:00|6809.6|6794.6|6805.5|6790.5|6813.5|6798.5|6802.5|6787.5|332
1751306700000|2025-06-30 18:05:00|6806.4|6791.4|6816|6801|6822|6807|6805.9|6790.9|239
1751307000000|2025-06-30 18:10:00|6817|6802|6830.6|6815.6|6833.6|6818.6|6817|6802|2019
1751307300000|2025-06-30 18:15:00|6831.6|6816.6|6821.4|6806.4|6831.9|6816.9|6818|6803|636
1751331600000|2025-07-01 01:00:00|6832.7|6817.7|6830.7|6815.7|6840.3|6825.3|6818.7|6803.7|224
1751331900000|2025-07-01 01:05:00|6829.7|6814.7|6841.1|6826.1|6842.7|6827.7|6828.2|6813.2|147
1751332200000|2025-07-01 01:10:00|6841.6|6826.6|6838.2|6823.2|6844.6|6829.6|6838.2|6823.2|90
1751332500000|2025-07-01 01:15:00|6837.6|6822.6|6843.6|6828.6|6843.6|6828.6|6836.7|6821.7|38
1751332800000|2025-07-01 01:20:00|6844.1|6829.1|6846.1|6831.1|6847.1|6832.1|6842.6|6827.6|15
1751333100000|2025-07-01 01:25:00|6845.6|6830.6|6843.1|6828.1|6846.6|6831.6|6843.1|6828.1|3
1751333400000|2025-07-01 01:30:00|6842.1|6827.1|6844.6|6829.6|6848.5|6833.5|6841.6|6826.6|56
1751333700000|2025-07-01 01:35:00|6845.1|6830.1|6838.1|6823.1|6848.5|6833.5|6837.1|6822.1|50
1751334000000|2025-07-01 01:40:00|6839.1|6824.1|6847.5|6832.5|6848.5|6833.5|6838.1|6823.1|85
1751334300000|2025-07-01 01:45:00|6848|6833|6845.5|6830.5|6848.5|6833.5|6845.1|6830.1|9
1751334600000|2025-07-01 01:50:00|6846|6831|6847|6832|6849|6834|6845.5|6830.5|26
1751334900000|2025-07-01 01:55:00|6846.5|6831.5|6849|6834|6849.1|6834.1|6845.6|6830.6|24
1751335200000|2025-07-01 02:00:00|6851.1|6836.1|6851.5|6836.5|6855.5|6840.5|6851|6836|38
1751335500000|2025-07-01 02:05:00|6852|6837|6853|6838|6853.5|6838.5|6851|6836|3
1751335800000|2025-07-01 02:10:00|6854.5|6839.5|6854|6839|6856.5|6841.5|6853|6838|8
1751336100000|2025-07-01 02:15:00|6854.5|6839.5|6853|6838|6854.5|6839.5|6853|6838|1
1751336400000|2025-07-01 02:20:00|6852.5|6837.5|6853|6838|6853.5|6838.5|6852.5|6837.5|4
1751336700000|2025-07-01 02:25:00|6852|6837|6849.1|6834.1|6852|6837|6849.1|6834.1|0
1751337000000|2025-07-01 02:30:00|6848.6|6833.6|6849.5|6834.5|6850|6835|6847.1|6832.1|7
1751337300000|2025-07-01 02:35:00|6849.1|6834.1|6851.5|6836.5|6853|6838|6849.1|6834.1|8
1751337600000|2025-07-01 02:40:00|6853|6838|6855|6840|6856.5|6841.5|6852.5|6837.5|14
1751337900000|2025-07-01 02:45:00|6855.5|6840.5|6855|6840|6856.5|6841.5|6852.1|6837.1|45
1751338200000|2025-07-01 02:50:00|6854.5|6839.5|6860.6|6845.6|6862|6847|6854.5|6839.5|37
1751338500000|2025-07-01 02:55:00|6860.5|6845.5|6861|6846|6861|6846|6859.5|6844.5|3
1751338800000|2025-07-01 03:00:00|6861.5|6846.5|6860.5|6845.5|6861.5|6846.5|6860.5|6845.5|1
1751339100000|2025-07-01 03:05:00|6859.5|6844.5|6859.5|6844.5|6860.5|6845.5|6859|6844|2
1751339400000|2025-07-01 03:10:00|6860|6845|6861.5|6846.5|6862.5|6847.5|6860|6845|15
1751339700000|2025-07-01 03:15:00|6861|6846|6857.5|6842.5|6861.5|6846.5|6857.5|6842.5|5
1751340000000|2025-07-01 03:20:00|6858|6843|6862.6|6847.6|6862.6|6847.6|6857.5|6842.5|39
1751340300000|2025-07-01 03:25:00|6861.6|6846.6|6863.6|6848.6|6865.5|6850.5|6861.6|6846.6|63
1751340600000|2025-07-01 03:30:00|6864|6849|6863.6|6848.6|6864.5|6849.5|6863.6|6848.6|1
1751340900000|2025-07-01 03:35:00|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|0
1751341200000|2025-07-01 03:40:00|6863.6|6848.6|6861.1|6846.1|6864.1|6849.1|6861.1|6846.1|1
1751341500000|2025-07-01 03:45:00|6860.9|6845.9|6859.6|6844.6|6860.9|6845.9|6856.6|6841.6|22
1751341800000|2025-07-01 03:50:00|6860.6|6845.6|6858.6|6843.6|6860.6|6845.6|6858.6|6843.6|4
1751342100000|2025-07-01 03:55:00|||||||||1
1751342400000|2025-07-01 04:00:00|6859.1|6844.1|6860.1|6845.1|6860.1|6845.1|6859.1|6844.1|0
1751342700000|2025-07-01 04:05:00|6860.6|6845.6|6858.6|6843.6|6860.6|6845.6|6858.6|6843.6|1
1751343000000|2025-07-01 04:10:00|6858.1|6843.1|6857.6|6842.6|6858.1|6843.1|6857.2|6842.2|0
1751343300000|2025-07-01 04:15:00|6857.1|6842.1|6857.6|6842.6|6857.6|6842.6|6854.7|6839.7|2
1751343600000|2025-07-01 04:20:00|6857.1|6842.1|6857.2|6842.2|6857.2|6842.2|6857.1|6842.1|0
1751343900000|2025-07-01 04:25:00|6856.6|6841.6|6857.2|6842.2|6857.2|6842.2|6856.2|6841.2|2
1751344200000|2025-07-01 04:30:00|6857.7|6842.7|6857.2|6842.2|6857.7|6842.7|6857.2|6842.2|0
1751344500000|2025-07-01 04:35:00|6857.7|6842.7|6857.2|6842.2|6857.7|6842.7|6857.2|6842.2|0
1751344800000|2025-07-01 04:40:00|6857.3|6842.3|6857.7|6842.7|6858.2|6843.2|6857.2|6842.2|2
1751345100000|2025-07-01 04:45:00|6858.1|6843.1|6858.7|6843.7|6859.1|6844.1|6858.1|6843.1|2
1751345400000|2025-07-01 04:50:00|6859.1|6844.1|6860.7|6845.7|6860.7|6845.7|6859.1|6844.1|6
1751345700000|2025-07-01 04:55:00|6859.2|6844.2|6860.2|6845.2|6860.2|6845.2|6859.2|6844.2|1
1751346000000|2025-07-01 05:00:00|6859.2|6844.2|6858.2|6843.2|6859.2|6844.2|6857.7|6842.7|1
1751346300000|2025-07-01 05:05:00|6858.7|6843.7|6860.7|6845.7|6860.7|6845.7|6858.7|6843.7|8
1751346600000|2025-07-01 05:10:00|6860.2|6845.2|6860.7|6845.7|6860.7|6845.7|6860.2|6845.2|2
1751346900000|2025-07-01 05:15:00|6860.2|6845.2|6859.2|6844.2|6860.7|6845.7|6859.2|6844.2|5
1751347200000|2025-07-01 05:20:00|6859.7|6844.7|6856.7|6841.7|6860.7|6845.7|6856.7|6841.7|7
1751347500000|2025-07-01 05:25:00|6856.2|6841.2|6856.7|6841.7|6856.7|6841.7|6856.2|6841.2|7
1751347800000|2025-07-01 05:30:00|6857.7|6842.7|6861.7|6846.7|6862.1|6847.1|6857.2|6842.2|65
1751348100000|2025-07-01 05:35:00|6860.7|6845.7|6860.7|6845.7|6862.7|6847.7|6857.7|6842.7|15
1751348400000|2025-07-01 05:40:00|6859.7|6844.7|6855.1|6840.1|6859.7|6844.7|6852.7|6837.7|9
1751348700000|2025-07-01 05:45:00|6854.2|6839.2|6861.1|6846.1|6861.1|6846.1|6853.2|6838.2|27
1751349000000|2025-07-01 05:50:00|6862.1|6847.1|6870.6|6855.6|6870.6|6855.6|6859.6|6844.6|77
1751349300000|2025-07-01 05:55:00|6870.1|6855.1|6875.6|6860.6|6875.6|6860.6|6868.6|6853.6|72
1751349600000|2025-07-01 06:00:00|6875.1|6860.1|6873.5|6858.5|6875.1|6860.1|6869.6|6854.6|13
1751349900000|2025-07-01 06:05:00|6873.1|6858.1|6877.1|6862.1|6878|6863|6872.6|6857.6|40
1751350200000|2025-07-01 06:10:00|6876.1|6861.1|6876.6|6861.6|6877.5|6862.5|6876.1|6861.1|11
1751350500000|2025-07-01 06:15:00|6877.1|6862.1|6882.1|6867.1|6883.6|6868.6|6875.6|6860.6|67
1751350800000|2025-07-01 06:20:00|6882.6|6867.6|6881.1|6866.1|6882.6|6867.6|6881.1|6866.1|9
1751351100000|2025-07-01 06:25:00|6881.6|6866.6|6885.6|6870.6|6885.7|6870.7|6878.7|6863.7|42
1751351400000|2025-07-01 06:30:00|6885.2|6870.2|6885.6|6870.6|6887.6|6872.6|6885.1|6870.1|22
1751351700000|2025-07-01 06:35:00|6885.2|6870.2|6885.7|6870.7|6887.1|6872.1|6882.7|6867.7|27
1751352000000|2025-07-01 06:40:00|6887.1|6872.1|6885.6|6870.6|6888.1|6873.1|6884.6|6869.6|10
1751352300000|2025-07-01 06:45:00|6886.7|6871.7|6890.2|6875.2|6890.7|6875.7|6886.7|6871.7|167
1751352600000|2025-07-01 06:50:00|6890.1|6875.1|6886.1|6871.1|6890.1|6875.1|6883.7|6868.7|15
1751352900000|2025-07-01 06:55:00|6886.2|6871.2|6880.1|6865.1|6890.1|6875.1|6880.1|6865.1|86
1751353200000|2025-07-01 07:00:00|6877.8|6862.8|6859.9|6844.9|6878.7|6863.7|6855.5|6840.5|133
1751353500000|2025-07-01 07:05:00|6859.4|6844.4|6854.9|6839.9|6859.9|6844.9|6848.4|6833.4|38
1751353800000|2025-07-01 07:10:00|6854.4|6839.4|6854.8|6839.8|6854.8|6839.8|6849.4|6834.4|9
1751354100000|2025-07-01 07:15:00|6854.3|6839.3|6855.4|6840.4|6856.9|6841.9|6852.9|6837.9|10
1751354400000|2025-07-01 07:20:00|6855.9|6840.9|6854.4|6839.4|6857.4|6842.4|6853.4|6838.4|5
1751354700000|2025-07-01 07:25:00|6854.9|6839.9|6855.8|6840.8|6858.3|6843.3|6853.4|6838.4|9
1751355000000|2025-07-01 07:30:00|6856.4|6841.4|6847.3|6832.3|6858.3|6843.3|6843.4|6828.4|24
1751355300000|2025-07-01 07:35:00|6848.3|6833.3|6844.8|6829.8|6849.8|6834.8|6840.3|6825.3|15
1751355600000|2025-07-01 07:40:00|6843.8|6828.8|6856.3|6841.3|6856.7|6841.7|6843.8|6828.8|19
1751355900000|2025-07-01 07:45:00|6855.8|6840.8|6859.3|6844.3|6860.8|6845.8|6854.3|6839.3|31
1751356200000|2025-07-01 07:50:00|6859.2|6844.2|6856.8|6841.8|6859.2|6844.2|6852.8|6837.8|10
1751356500000|2025-07-01 07:55:00|6857.3|6842.3|6860.2|6845.2|6860.3|6845.3|6857.3|6842.3|10
1751356800000|2025-07-01 08:00:00|6859.8|6844.8|6857.3|6842.3|6864.3|6849.3|6856.8|6841.8|34
1751357100000|2025-07-01 08:05:00|6856.3|6841.3|6856.3|6841.3|6860.3|6845.3|6851.8|6836.8|23
1751357400000|2025-07-01 08:10:00|6856.8|6841.8|6873.3|6858.3|6873.3|6858.3|6856.8|6841.8|47
1751357700000|2025-07-01 08:15:00|6873.8|6858.8|6875.3|6860.3|6875.8|6860.8|6872.3|6857.3|24
1751358000000|2025-07-01 08:20:00|6873.9|6858.9|6878.2|6863.2|6878.3|6863.3|6873.8|6858.8|47
1751358300000|2025-07-01 08:25:00|6877.3|6862.3|6877.3|6862.3|6878.8|6863.8|6876.3|6861.3|26
1751358600000|2025-07-01 08:30:00|6877.2|6862.2|6865.8|6850.8|6878.3|6863.3|6863.8|6848.8|43
1751358900000|2025-07-01 08:35:00|6865.4|6850.4|6862.4|6847.4|6867.3|6852.3|6860.4|6845.4|52
1751359200000|2025-07-01 08:40:00|6861.9|6846.9|6854.9|6839.9|6861.9|6846.9|6853.9|6838.9|17
1751359500000|2025-07-01 08:45:00|6856.8|6841.8|6849.4|6834.4|6858.9|6843.9|6847.5|6832.5|50
1751359800000|2025-07-01 08:50:00|6848.9|6833.9|6853.9|6838.9|6854.9|6839.9|6848.9|6833.9|60
1751360100000|2025-07-01 08:55:00|6851.4|6836.4|6852.9|6837.9|6853.9|6838.9|6850.4|6835.4|34
1751360400000|2025-07-01 09:00:00|6854.4|6839.4|6862.9|6847.9|6863.9|6848.9|6854.4|6839.4|39
1751360700000|2025-07-01 09:05:00|6862.8|6847.8|6864.4|6849.4|6867.3|6852.3|6862.4|6847.4|23
1751361000000|2025-07-01 09:10:00|6863.9|6848.9|6862.9|6847.9|6864.9|6849.9|6857.9|6842.9|37
1751361300000|2025-07-01 09:15:00|6863|6848|6868.5|6853.5|6869.9|6854.9|6860.5|6845.5|30
1751361600000|2025-07-01 09:20:00|6868.4|6853.4|6867.5|6852.5|6870.4|6855.4|6867.4|6852.4|13
1751361900000|2025-07-01 09:25:00|6867|6852|6865.5|6850.5|6867|6852|6861.5|6846.5|12
1751362200000|2025-07-01 09:30:00|6865.4|6850.4|6864|6849|6866|6851|6863.5|6848.5|8
1751362500000|2025-07-01 09:35:00|6864.5|6849.5|6863.4|6848.4|6865|6850|6861.4|6846.4|11
1751362800000|2025-07-01 09:40:00|6863.5|6848.5|6860.4|6845.4|6864|6849|6860|6845|8
1751363100000|2025-07-01 09:45:00|6857.4|6842.4|6856|6841|6859|6844|6854.5|6839.5|20
1751363400000|2025-07-01 09:50:00|6855|6840|6857|6842|6858|6843|6854.5|6839.5|26
1751363700000|2025-07-01 09:55:00|6857.5|6842.5|6858.5|6843.5|6859|6844|6857|6842|12
1751364000000|2025-07-01 10:00:00|6858.9|6843.9|6858.5|6843.5|6859|6844|6858|6843|11
1751364300000|2025-07-01 10:05:00|6859|6844|6853.5|6838.5|6859|6844|6853.5|6838.5|13
1751364600000|2025-07-01 10:10:00|6853|6838|6851.5|6836.5|6854.5|6839.5|6851.5|6836.5|8
1751364900000|2025-07-01 10:15:00|6851.4|6836.4|6854.5|6839.5|6855.5|6840.5|6849.5|6834.5|21
1751365200000|2025-07-01 10:20:00|6854|6839|6852|6837|6854.5|6839.5|6849.5|6834.5|17
1751365500000|2025-07-01 10:25:00|6849|6834|6842.6|6827.6|6849|6834|6836.6|6821.6|64
1751365800000|2025-07-01 10:30:00|6843.1|6828.1|6841.6|6826.6|6851.6|6836.6|6841.1|6826.1|72
1751366100000|2025-07-01 10:35:00|6841.1|6826.1|6843.6|6828.6|6845.6|6830.6|6841.1|6826.1|13
1751366400000|2025-07-01 10:40:00|6843.1|6828.1|6847.6|6832.6|6848.6|6833.6|6843.1|6828.1|24
1751366700000|2025-07-01 10:45:00|6848.1|6833.1|6849.6|6834.6|6849.6|6834.6|6847.1|6832.1|9
1751367000000|2025-07-01 10:50:00|6849.1|6834.1|6847.1|6832.1|6849.6|6834.6|6847.1|6832.1|10
1751367300000|2025-07-01 10:55:00|6845.6|6830.6|6847.6|6832.6|6847.6|6832.6|6841.6|6826.6|19
1751367600000|2025-07-01 11:00:00|6848.1|6833.1|6848.6|6833.6|6849.1|6834.1|6841.6|6826.6|45
1751367900000|2025-07-01 11:05:00|6849.1|6834.1|6855.1|6840.1|6855.1|6840.1|6849.1|6834.1|15
1751368200000|2025-07-01 11:10:00|6855|6840|6854.5|6839.5|6856|6841|6852.6|6837.6|25
1751368500000|2025-07-01 11:15:00|6854|6839|6852.5|6837.5|6854.5|6839.5|6850.5|6835.5|19
1751368800000|2025-07-01 11:20:00|6852|6837|6854|6839|6854|6839|6851.5|6836.5|8
1751369100000|2025-07-01 11:25:00|6854.1|6839.1|6851|6836|6854.5|6839.5|6850|6835|15
1751369400000|2025-07-01 11:30:00|6851.5|6836.5|6844.6|6829.6|6852.5|6837.5|6844.6|6829.6|33
1751369700000|2025-07-01 11:35:00|6843.6|6828.6|6836.7|6821.7|6843.6|6828.6|6836.2|6821.2|31
1751370000000|2025-07-01 11:40:00|6836.2|6821.2|6836.2|6821.2|6837.1|6822.1|6832.2|6817.2|97
1751370300000|2025-07-01 11:45:00|6835.2|6820.2|6834.7|6819.7|6835.2|6820.2|6833.2|6818.2|12
1751370600000|2025-07-01 11:50:00|6835.2|6820.2|6836.7|6821.7|6838.7|6823.7|6835.2|6820.2|29
1751370900000|2025-07-01 11:55:00|6839.7|6824.7|6849.6|6834.6|6849.6|6834.6|6839.7|6824.7|65
1751371200000|2025-07-01 12:00:00|6848.6|6833.6|6856.1|6841.1|6858.6|6843.6|6845.6|6830.6|170
1751371500000|2025-07-01 12:05:00|6856|6841|6852.6|6837.6|6856|6841|6843.1|6828.1|91
1751371800000|2025-07-01 12:10:00|6853.6|6838.6|6849.1|6834.1|6853.6|6838.6|6840.1|6825.1|64
1751372100000|2025-07-01 12:15:00|6848.6|6833.6|6840.7|6825.7|6849.6|6834.6|6834.6|6819.6|130
1751372400000|2025-07-01 12:20:00|6840.6|6825.6|6826.2|6811.2|6840.6|6825.6|6824.2|6809.2|123
1751372700000|2025-07-01 12:25:00|6826.7|6811.7|6823.2|6808.2|6830.6|6815.6|6823.2|6808.2|56
1751373000000|2025-07-01 12:30:00|6823.1|6808.1|6825.7|6810.7|6826.2|6811.2|6821.2|6806.2|93
1751373300000|2025-07-01 12:35:00|6827.2|6812.2|6823.7|6808.7|6827.2|6812.2|6823.2|6808.2|58
1751373600000|2025-07-01 12:40:00|6823.2|6808.2|6817.8|6802.8|6823.7|6808.7|6817.3|6802.3|142
1751373900000|2025-07-01 12:45:00|6818.3|6803.3|6830.7|6815.7|6832.7|6817.7|6818.3|6803.3|92
1751374200000|2025-07-01 12:50:00|6830.2|6815.2|6822.3|6807.3|6830.2|6815.2|6822.3|6807.3|27
1751374500000|2025-07-01 12:55:00|6823.3|6808.3|6825.3|6810.3|6825.8|6810.8|6820.8|6805.8|48
1751374800000|2025-07-01 13:00:00|6827.3|6812.3|6830.3|6815.3|6836.8|6821.8|6827.3|6812.3|101
1751375100000|2025-07-01 13:05:00|6830.8|6815.8|6817.3|6802.3|6832.3|6817.3|6817.3|6802.3|109
1751375400000|2025-07-01 13:10:00|6817.8|6802.8|6813.8|6798.8|6818.3|6803.3|6813.8|6798.8|65
1751375700000|2025-07-01 13:15:00|6813.9|6798.9|6823.3|6808.3|6823.8|6808.8|6813.9|6798.9|186
1751376000000|2025-07-01 13:20:00|6822.8|6807.8|6813.9|6798.9|6822.8|6807.8|6813.9|6798.9|36
1751376300000|2025-07-01 13:25:00|6814.4|6799.4|6817.8|6802.8|6821.8|6806.8|6807.4|6792.4|222
1751376600000|2025-07-01 13:30:00|6817.3|6802.3|6815.2|6800.2|6819.8|6804.8|6811.8|6796.8|158
1751376900000|2025-07-01 13:35:00|6816.7|6801.7|6829.6|6814.6|6832|6817|6816.7|6801.7|163
1751377200000|2025-07-01 13:40:00|6830.1|6815.1|6835.6|6820.6|6839|6824|6829.1|6814.1|193
1751377500000|2025-07-01 13:45:00|6836.1|6821.1|6844|6829|6847.5|6832.5|6825.6|6810.6|415
1751377800000|2025-07-01 13:50:00|6844.1|6829.1|6852.6|6837.6|6853.6|6838.6|6844.1|6829.1|239
1751378100000|2025-07-01 13:55:00|6853|6838|6847.5|6832.5|6853.5|6838.5|6847.5|6832.5|168
1751378400000|2025-07-01 14:00:00|6850.6|6835.6|6842.1|6827.1|6851|6836|6835.6|6820.6|206
1751378700000|2025-07-01 14:05:00|6844.1|6829.1|6848.1|6833.1|6850.1|6835.1|6842.1|6827.1|144
1751379000000|2025-07-01 14:10:00|6848.6|6833.6|6841.6|6826.6|6850|6835|6841.6|6826.6|136
1751379300000|2025-07-01 14:15:00|6842.1|6827.1|6837.6|6822.6|6844.6|6829.6|6837.6|6822.6|122
1751379600000|2025-07-01 14:20:00|6836.2|6821.2|6834.6|6819.6|6839.1|6824.1|6831.7|6816.7|189
1751379900000|2025-07-01 14:25:00|6837.6|6822.6|6846.5|6831.5|6846.5|6831.5|6833.7|6818.7|278
1751380200000|2025-07-01 14:30:00|6849.5|6834.5|6853.3|6838.3|6857.8|6842.8|6849|6834|355
1751380500000|2025-07-01 14:35:00|6853.8|6838.8|6850|6835|6857.9|6842.9|6846.6|6831.6|207
1751380800000|2025-07-01 14:40:00|6850.4|6835.4|6840.5|6825.5|6850.5|6835.5|6839.5|6824.5|106
1751381100000|2025-07-01 14:45:00|6839.5|6824.5|6847.4|6832.4|6847.4|6832.4|6830.1|6815.1|249
1751381400000|2025-07-01 14:50:00|6848.3|6833.3|6837.8|6822.8|6850.3|6835.3|6836.4|6821.4|254
1751381700000|2025-07-01 14:55:00|6838.4|6823.4|6845.4|6830.4|6846.4|6831.4|6835.4|6820.4|146
1751382000000|2025-07-01 15:00:00|6844.9|6829.9|6853.4|6838.4|6853.4|6838.4|6839.9|6824.9|122
1751382300000|2025-07-01 15:05:00|6852.9|6837.9|6857.2|6842.2|6859.2|6844.2|6851.4|6836.4|317
1751382600000|2025-07-01 15:10:00|6857.7|6842.7|6855.8|6840.8|6858.2|6843.2|6851.8|6836.8|292
1751382900000|2025-07-01 15:15:00|6856.3|6841.3|6856.8|6841.8|6859.7|6844.7|6851.3|6836.3|295
1751383200000|2025-07-01 15:20:00|6857.7|6842.7|6852.1|6837.1|6863.6|6848.6|6851.6|6836.6|204
1751383500000|2025-07-01 15:25:00|6853.1|6838.1|6859.7|6844.7|6860.6|6845.6|6848.2|6833.2|87
1751383800000|2025-07-01 15:30:00|6859.8|6844.8|6866.2|6851.2|6867.7|6852.7|6859.8|6844.8|87
1751384100000|2025-07-01 15:35:00|6863.2|6848.2|6862.4|6847.4|6864.8|6849.8|6856.4|6841.4|77
1751384400000|2025-07-01 15:40:00|6861.9|6846.9|6850.4|6835.4|6861.9|6846.9|6849.4|6834.4|109
1751384700000|2025-07-01 15:45:00|6850.9|6835.9|6848.4|6833.4|6851.9|6836.9|6847.4|6832.4|56
1751385000000|2025-07-01 15:50:00|6848.9|6833.9|6849.9|6834.9|6853.9|6838.9|6847.9|6832.9|214
1751385300000|2025-07-01 15:55:00|6849.5|6834.5|6843.6|6828.6|6850.5|6835.5|6839.6|6824.6|86
1751385600000|2025-07-01 16:00:00|6844.1|6829.1|6834.6|6819.6|6844.6|6829.6|6833.1|6818.1|186
1751385900000|2025-07-01 16:05:00|6834.1|6819.1|6825.2|6810.2|6834.6|6819.6|6819.7|6804.7|269
1751386200000|2025-07-01 16:10:00|6825.7|6810.7|6821.2|6806.2|6826.7|6811.7|6818.2|6803.2|73
1751386500000|2025-07-01 16:15:00|6820.7|6805.7|6812.7|6797.7|6822.7|6807.7|6810.7|6795.7|114
1751386800000|2025-07-01 16:20:00|6813.2|6798.2|6814.7|6799.7|6817.7|6802.7|6812.7|6797.7|186
1751387100000|2025-07-01 16:25:00|6814.2|6799.2|6812.2|6797.2|6814.2|6799.2|6808.2|6793.2|87
1751387400000|2025-07-01 16:30:00|6811.7|6796.7|6806.8|6791.8|6811.7|6796.7|6804.8|6789.8|170
1751387700000|2025-07-01 16:35:00|6806.4|6791.4|6807.8|6792.8|6809.3|6794.3|6804.8|6789.8|113
1751388000000|2025-07-01 16:40:00|6808.3|6793.3|6814.3|6799.3|6815.8|6800.8|6807.8|6792.8|86
1751388300000|2025-07-01 16:45:00|6814.2|6799.2|6819.3|6804.3|6819.8|6804.8|6813.3|6798.3|51
1751388600000|2025-07-01 16:50:00|6817.9|6802.9|6818.3|6803.3|6820.3|6805.3|6816.8|6801.8|73
1751388900000|2025-07-01 16:55:00|6818.8|6803.8|6818.2|6803.2|6820.3|6805.3|6816.3|6801.3|172
1751389200000|2025-07-01 17:00:00|6816.8|6801.8|6820.2|6805.2|6820.2|6805.2|6815.2|6800.2|74
1751389500000|2025-07-01 17:05:00|6819.2|6804.2|6822.7|6807.7|6826.2|6811.2|6818.2|6803.2|102
1751389800000|2025-07-01 17:10:00|6822.2|6807.2|6824.2|6809.2|6827.7|6812.7|6822.2|6807.2|104
1751390100000|2025-07-01 17:15:00|6824.1|6809.1|6826.2|6811.2|6826.7|6811.7|6822.7|6807.7|44
1751390400000|2025-07-01 17:20:00|6823.7|6808.7|6824.2|6809.2|6824.2|6809.2|6822.2|6807.2|65
1751390700000|2025-07-01 17:25:00|6823.7|6808.7|6821.7|6806.7|6825.6|6810.6|6819.8|6804.8|57
1751391000000|2025-07-01 17:30:00|6821.8|6806.8|6822.3|6807.3|6823.7|6808.7|6820.7|6805.7|45
1751391300000|2025-07-01 17:35:00|6822.1|6807.1|6826.7|6811.7|6827.3|6812.3|6820.7|6805.7|48
1751391600000|2025-07-01 17:40:00|6826.8|6811.8|6822.8|6807.8|6826.8|6811.8|6822.8|6807.8|59
1751391900000|2025-07-01 17:45:00|6823.3|6808.3|6824.2|6809.2|6832.1|6817.1|6823.3|6808.3|177
1751392200000|2025-07-01 17:50:00|6823.7|6808.7|6825.1|6810.1|6826.6|6811.6|6821.7|6806.7|80
1751392500000|2025-07-01 17:55:00|6824.6|6809.6|6822.7|6807.7|6824.6|6809.6|6822.2|6807.2|68
1751392800000|2025-07-01 18:00:00|6822.2|6807.2|6810.6|6795.6|6822.7|6807.7|6806.6|6791.6|352
1751393100000|2025-07-01 18:05:00|6810.1|6795.1|6813.6|6798.6|6819.6|6804.6|6809.6|6794.6|314
1751393400000|2025-07-01 18:10:00|6813.1|6798.1|6822.1|6807.1|6824.1|6809.1|6809.1|6794.1|944
1751393700000|2025-07-01 18:15:00|6822.2|6807.2|6813.6|6798.6|6822.2|6807.2|6811.1|6796.1|449
1751418000000|2025-07-02 01:00:00|6819.3|6804.3|6826.8|6811.8|6826.8|6811.8|6811.3|6796.3|209
1751418300000|2025-07-02 01:05:00|6826.9|6811.9|6829.3|6814.3|6831.3|6816.3|6822.4|6807.4|38
1751418600000|2025-07-02 01:10:00|6828.9|6813.9|6824.4|6809.4|6829.3|6814.3|6824.4|6809.4|49
1751418900000|2025-07-02 01:15:00|6824.8|6809.8|6826.3|6811.3|6826.3|6811.3|6821.4|6806.4|21
1751419200000|2025-07-02 01:20:00|6826.4|6811.4|6820.3|6805.3|6827.4|6812.4|6817.4|6802.4|24
1751419500000|2025-07-02 01:25:00|6820.4|6805.4|6824.3|6809.3|6825.8|6810.8|6818.4|6803.4|56
1751419800000|2025-07-02 01:30:00|6823.4|6808.4|6821.3|6806.3|6823.4|6808.4|6817.8|6802.8|14
1751420100000|2025-07-02 01:35:00|6822.4|6807.4|6820.4|6805.4|6823.3|6808.3|6817.9|6802.9|19
1751420400000|2025-07-02 01:40:00|6821.9|6806.9|6823.8|6808.8|6825.3|6810.3|6820.9|6805.9|9
1751420700000|2025-07-02 01:45:00|6823.9|6808.9|6822.4|6807.4|6826.9|6811.9|6822.4|6807.4|20
1751421000000|2025-07-02 01:50:00|6823.4|6808.4|6827.8|6812.8|6829.8|6814.8|6822.4|6807.4|30
1751421300000|2025-07-02 01:55:00|6827.9|6812.9|6824.4|6809.4|6830.8|6815.8|6823.4|6808.4|23
1751421600000|2025-07-02 02:00:00|6824.5|6809.5|6819.4|6804.4|6825.9|6810.9|6819.4|6804.4|4
1751421900000|2025-07-02 02:05:00|6819|6804|6825.4|6810.4|6825.4|6810.4|6818.9|6803.9|6
1751422200000|2025-07-02 02:10:00|6825.9|6810.9|6822.9|6807.9|6825.9|6810.9|6819.9|6804.9|5
1751422500000|2025-07-02 02:15:00|6822.5|6807.5|6822.9|6807.9|6822.9|6807.9|6821.9|6806.9|2
1751422800000|2025-07-02 02:20:00|6822.5|6807.5|6822.9|6807.9|6822.9|6807.9|6821.4|6806.4|1
1751423100000|2025-07-02 02:25:00|6822|6807|6821.4|6806.4|6822.4|6807.4|6821.4|6806.4|0
1751423400000|2025-07-02 02:30:00|6821.5|6806.5|6825.5|6810.5|6827.5|6812.5|6821.5|6806.5|4
1751423700000|2025-07-02 02:35:00|6826.4|6811.4|6828.5|6813.5|6829.9|6814.9|6826.4|6811.4|10
1751424000000|2025-07-02 02:40:00|6829|6814|6836.4|6821.4|6836.4|6821.4|6828|6813|35
1751424300000|2025-07-02 02:45:00|6836.5|6821.5|6840.4|6825.4|6840.9|6825.9|6836.5|6821.5|31
1751424600000|2025-07-02 02:50:00|6840.3|6825.3|6845.4|6830.4|6845.9|6830.9|6838.9|6823.9|55
1751424900000|2025-07-02 02:55:00|6845.9|6830.9|6842.9|6827.9|6846.4|6831.4|6841.5|6826.5|35
1751425200000|2025-07-02 03:00:00|6842.4|6827.4|6843.9|6828.9|6845.4|6830.4|6842.4|6827.4|10
1751425500000|2025-07-02 03:05:00|6844.4|6829.4|6841.4|6826.4|6844.9|6829.9|6840.9|6825.9|22
1751425800000|2025-07-02 03:10:00|6841.9|6826.9|6843|6828|6843.4|6828.4|6841.9|6826.9|4
1751426100000|2025-07-02 03:15:00|6842.9|6827.9|6839.5|6824.5|6842.9|6827.9|6838|6823|3
1751426400000|2025-07-02 03:20:00|6840|6825|6842|6827|6842|6827|6839.5|6824.5|3
1751426700000|2025-07-02 03:25:00|6841.5|6826.5|6842.5|6827.5|6842.5|6827.5|6841.5|6826.5|1
1751427000000|2025-07-02 03:30:00|6842.4|6827.4|6841.5|6826.5|6842.4|6827.4|6841.5|6826.5|0
1751427300000|2025-07-02 03:35:00|6842|6827|6842|6827|6842|6827|6841.5|6826.5|0
1751427600000|2025-07-02 03:40:00|6841.5|6826.5|6842|6827|6842|6827|6841.5|6826.5|0
1751427900000|2025-07-02 03:45:00|6840|6825|6840|6825|6840|6825|6840|6825|1
1751428200000|2025-07-02 03:50:00|6839.9|6824.9|6840.4|6825.4|6840.9|6825.9|6839.4|6824.4|1
1751428500000|2025-07-02 03:55:00|6841|6826|6841|6826|6841|6826|6840|6825|0
1751428800000|2025-07-02 04:00:00|6841.9|6826.9|6841.5|6826.5|6841.9|6826.9|6841.5|6826.5|1
1751429400000|2025-07-02 04:10:00|6841.9|6826.9|6841.5|6826.5|6842|6827|6841.5|6826.5|0
1751429700000|2025-07-02 04:15:00|6842|6827|6843|6828|6843|6828|6842|6827|0
1751430000000|2025-07-02 04:20:00|6844.5|6829.5|6844.5|6829.5|6844.5|6829.5|6844|6829|1
1751430300000|2025-07-02 04:25:00|6845|6830|6844.5|6829.5|6845|6830|6843.5|6828.5|1
1751430600000|2025-07-02 04:30:00|6844|6829|6844.5|6829.5|6844.5|6829.5|6843.5|6828.5|1
1751431200000|2025-07-02 04:40:00|6844.1|6829.1|6843.5|6828.5|6844.5|6829.5|6843.5|6828.5|0
1751431500000|2025-07-02 04:45:00|6842.5|6827.5|6843.5|6828.5|6843.5|6828.5|6842.5|6827.5|0
1751432400000|2025-07-02 05:00:00|6841.6|6826.6|6841.1|6826.1|6841.6|6826.6|6840.6|6825.6|1
1751432700000|2025-07-02 05:05:00|6842.5|6827.5|6840.5|6825.5|6844.5|6829.5|6840.1|6825.1|6
1751433000000|2025-07-02 05:10:00|6841.9|6826.9|6836.6|6821.6|6842|6827|6835.6|6820.6|16
1751433300000|2025-07-02 05:15:00|6836.5|6821.5|6839|6824|6839|6824|6836.1|6821.1|8
1751433600000|2025-07-02 05:20:00|6838.5|6823.5|6837|6822|6839|6824|6837|6822|8
1751433900000|2025-07-02 05:25:00|6836.5|6821.5|6835|6820|6837|6822|6835|6820|5
1751434200000|2025-07-02 05:30:00|6837.5|6822.5|6839|6824|6839|6824|6837.5|6822.5|3
1751434500000|2025-07-02 05:35:00|6843|6828|6842.5|6827.5|6843.5|6828.5|6841.5|6826.5|28
1751434800000|2025-07-02 05:40:00|6843|6828|6843|6828|6843|6828|6842|6827|2
1751435100000|2025-07-02 05:45:00|6843.4|6828.4|6840.5|6825.5|6843.4|6828.4|6840.5|6825.5|7
1751435400000|2025-07-02 05:50:00|6841|6826|6839|6824|6841|6826|6837|6822|9
1751435700000|2025-07-02 05:55:00|6839.5|6824.5|6842|6827|6843|6828|6839.5|6824.5|9
1751436000000|2025-07-02 06:00:00|6843.5|6828.5|6841.5|6826.5|6844|6829|6841.1|6826.1|9
1751436300000|2025-07-02 06:05:00|6841|6826|6838|6823|6841.5|6826.5|6837.1|6822.1|6
1751436600000|2025-07-02 06:10:00|6837.6|6822.6|6836.6|6821.6|6838|6823|6835.6|6820.6|6
1751436900000|2025-07-02 06:15:00|6837.1|6822.1|6834.1|6819.1|6837.1|6822.1|6834.1|6819.1|11
1751437200000|2025-07-02 06:20:00|6834.6|6819.6|6835.1|6820.1|6835.6|6820.6|6834.1|6819.1|2
1751437500000|2025-07-02 06:25:00|6835.5|6820.5|6835.1|6820.1|6835.6|6820.6|6834.6|6819.6|1
1751437800000|2025-07-02 06:30:00|6835.6|6820.6|6836.6|6821.6|6837.1|6822.1|6834.6|6819.6|10
1751438100000|2025-07-02 06:35:00|6837|6822|6839.1|6824.1|6839.1|6824.1|6836.1|6821.1|5
1751438400000|2025-07-02 06:40:00|6838.6|6823.6|6844|6829|6845.5|6830.5|6838.1|6823.1|29
1751438700000|2025-07-02 06:45:00|6843.5|6828.5|6844|6829|6845.5|6830.5|6842|6827|17
1751439000000|2025-07-02 06:50:00|6843.1|6828.1|6842|6827|6843.1|6828.1|6840|6825|10
1751439300000|2025-07-02 06:55:00|6841.5|6826.5|6834.5|6819.5|6841.5|6826.5|6833.5|6818.5|22
1751439600000|2025-07-02 07:00:00|6834|6819|6837.5|6822.5|6839|6824|6831|6816|30
1751439900000|2025-07-02 07:05:00|6839|6824|6842|6827|6842|6827|6837|6822|23
1751440200000|2025-07-02 07:10:00|6842.5|6827.5|6842.4|6827.4|6842.5|6827.5|6839.4|6824.4|25
1751440500000|2025-07-02 07:15:00|6841.9|6826.9|6846.4|6831.4|6846.4|6831.4|6839.4|6824.4|48
1751440800000|2025-07-02 07:20:00|6847.4|6832.4|6845.4|6830.4|6847.4|6832.4|6844.4|6829.4|56
1751441100000|2025-07-02 07:25:00|6845.9|6830.9|6845.9|6830.9|6847.4|6832.4|6845.4|6830.4|26
1751441400000|2025-07-02 07:30:00|6845.8|6830.8|6855.5|6840.5|6856.5|6841.5|6843.9|6828.9|76
1751441700000|2025-07-02 07:35:00|6855.4|6840.4|6847.9|6832.9|6856.5|6841.5|6847.4|6832.4|27
1751442000000|2025-07-02 07:40:00|6847.4|6832.4|6843.4|6828.4|6850|6835|6842.9|6827.9|10
1751442300000|2025-07-02 07:45:00|6843.9|6828.9|6846.4|6831.4|6846.4|6831.4|6843|6828|3
1751442600000|2025-07-02 07:50:00|6846.9|6831.9|6842.9|6827.9|6846.9|6831.9|6842.5|6827.5|5
1751442900000|2025-07-02 07:55:00|6844.4|6829.4|6842|6827|6845.5|6830.5|6842|6827|3
1751443200000|2025-07-02 08:00:00|6842.9|6827.9|6848|6833|6848|6833|6841|6826|20
1751443500000|2025-07-02 08:05:00|6847.5|6832.5|6849|6834|6853|6838|6847.5|6832.5|25
1751443800000|2025-07-02 08:10:00|6849.5|6834.5|6851.9|6836.9|6852.4|6837.4|6849.5|6834.5|14
1751444100000|2025-07-02 08:15:00|6852.4|6837.4|6853|6838|6853.5|6838.5|6851.1|6836.1|8
1751444400000|2025-07-02 08:20:00|6853.5|6838.5|6852.5|6837.5|6854|6839|6852.5|6837.5|4
1751444700000|2025-07-02 08:25:00|6852.9|6837.9|6854|6839|6854.5|6839.5|6851.9|6836.9|3
1751445000000|2025-07-02 08:30:00|6853.5|6838.5|6854|6839|6854|6839|6851|6836|1
1751445300000|2025-07-02 08:35:00|6853.5|6838.5|6854.5|6839.5|6854.5|6839.5|6852|6837|11
1751445600000|2025-07-02 08:40:00|6855|6840|6854.5|6839.5|6855.5|6840.5|6854|6839|13
1751445900000|2025-07-02 08:45:00|6855|6840|6854|6839|6855.5|6840.5|6854|6839|8
1751446200000|2025-07-02 08:50:00|6853.5|6838.5|6850.5|6835.5|6853.5|6838.5|6850|6835|35
1751446500000|2025-07-02 08:55:00|6851|6836|6854|6839|6854|6839|6845|6830|57
1751446800000|2025-07-02 09:00:00|6853.5|6838.5|6851.5|6836.5|6854.4|6839.4|6848.5|6833.5|41
1751447100000|2025-07-02 09:05:00|6852|6837|6853|6838|6853.5|6838.5|6851.5|6836.5|17
1751447400000|2025-07-02 09:10:00|6852.5|6837.5|6855.5|6840.5|6855.5|6840.5|6852.5|6837.5|7
1751447700000|2025-07-02 09:15:00|6855.6|6840.6|6858.5|6843.5|6858.5|6843.5|6854.5|6839.5|53
1751448000000|2025-07-02 09:20:00|6859.6|6844.6|6860|6845|6860.6|6845.6|6859|6844|32
1751448300000|2025-07-02 09:25:00|6859.9|6844.9|6860.5|6845.5|6860.5|6845.5|6858.5|6843.5|15
1751448600000|2025-07-02 09:30:00|6860.6|6845.6|6862.5|6847.5|6863.5|6848.5|6860|6845|33
1751448900000|2025-07-02 09:35:00|6861.6|6846.6|6863.6|6848.6|6863.6|6848.6|6860.6|6845.6|23
1751449200000|2025-07-02 09:40:00|6863.5|6848.5|6864.6|6849.6|6864.6|6849.6|6862.1|6847.1|43
1751449500000|2025-07-02 09:45:00|6863.6|6848.6|6864.6|6849.6|6864.6|6849.6|6862.6|6847.6|29
1751449800000|2025-07-02 09:50:00|6863.6|6848.6|6864.6|6849.6|6864.6|6849.6|6863.6|6848.6|12
1751450100000|2025-07-02 09:55:00|6863.6|6848.6|6863.6|6848.6|6864.6|6849.6|6862.1|6847.1|23
1751450400000|2025-07-02 10:00:00|6863.7|6848.7|6863.6|6848.6|6864.6|6849.6|6863.6|6848.6|13
1751450700000|2025-07-02 10:05:00|6863.1|6848.1|6859.1|6844.1|6863.5|6848.5|6857.2|6842.2|38
1751451000000|2025-07-02 10:10:00|6859.6|6844.6|6862.6|6847.6|6864.6|6849.6|6859.6|6844.6|28
1751451300000|2025-07-02 10:15:00|6862.1|6847.1|6862.6|6847.6|6862.6|6847.6|6862.1|6847.1|15
1751451600000|2025-07-02 10:20:00|6864.1|6849.1|6863.6|6848.6|6864.6|6849.6|6863.2|6848.2|11
1751451900000|2025-07-02 10:25:00|6862.6|6847.6|6863.6|6848.6|6864.6|6849.6|6861.6|6846.6|47
1751452200000|2025-07-02 10:30:00|6864.5|6849.5|6865.6|6850.6|6868.7|6853.7|6864.5|6849.5|56
1751452500000|2025-07-02 10:35:00|6866.6|6851.6|6866.6|6851.6|6868.6|6853.6|6865.6|6850.6|18
1751452800000|2025-07-02 10:40:00|6865.1|6850.1|6858.6|6843.6|6865.6|6850.6|6857.6|6842.6|35
1751453100000|2025-07-02 10:45:00|6858.7|6843.7|6859.7|6844.7|6861.6|6846.6|6857.7|6842.7|60
1751453400000|2025-07-02 10:50:00|6860.6|6845.6|6860.6|6845.6|6861.1|6846.1|6858.2|6843.2|11
1751453700000|2025-07-02 10:55:00|6860.7|6845.7|6861.6|6846.6|6861.6|6846.6|6860.1|6845.1|9
1751454000000|2025-07-02 11:00:00|6860.6|6845.6|6862.7|6847.7|6862.7|6847.7|6859.1|6844.1|18
1751454300000|2025-07-02 11:05:00|6863.1|6848.1|6865.2|6850.2|6865.2|6850.2|6861.7|6846.7|9
1751454600000|2025-07-02 11:10:00|6865.7|6850.7|6864.7|6849.7|6865.7|6850.7|6862.7|6847.7|17
1751454900000|2025-07-02 11:15:00|6865.7|6850.7|6866.7|6851.7|6866.7|6851.7|6865.7|6850.7|12
1751455200000|2025-07-02 11:20:00|6867.6|6852.6|6866.1|6851.1|6868.7|6853.7|6865.7|6850.7|21
1751455500000|2025-07-02 11:25:00|6866.2|6851.2|6862.7|6847.7|6866.7|6851.7|6859.2|6844.2|27
1751455800000|2025-07-02 11:30:00|6863.1|6848.1|6861.7|6846.7|6864.1|6849.1|6861.7|6846.7|10
1751456100000|2025-07-02 11:35:00|6860.3|6845.3|6857.7|6842.7|6860.3|6845.3|6857.1|6842.1|43
1751456400000|2025-07-02 11:40:00|6858.6|6843.6|6858.7|6843.7|6859.2|6844.2|6854.7|6839.7|29
1751456700000|2025-07-02 11:45:00|6857.2|6842.2|6858.1|6843.1|6860.1|6845.1|6856.7|6841.7|19
1751457000000|2025-07-02 11:50:00|6857.7|6842.7|6844.7|6829.7|6858.7|6843.7|6841.2|6826.2|27
1751457300000|2025-07-02 11:55:00|6845.2|6830.2|6845.7|6830.7|6848.2|6833.2|6843.2|6828.2|24
1751457600000|2025-07-02 12:00:00|6846.2|6831.2|6839.2|6824.2|6851.2|6836.2|6839.2|6824.2|36
1751457900000|2025-07-02 12:05:00|6839.6|6824.6|6838.7|6823.7|6841.1|6826.1|6836.7|6821.7|41
1751458200000|2025-07-02 12:10:00|6840.2|6825.2|6848.2|6833.2|6853.7|6838.7|6840.2|6825.2|63
1751458500000|2025-07-02 12:15:00|6847.7|6832.7|6855.7|6840.7|6859.2|6844.2|6846.2|6831.2|86
1751458800000|2025-07-02 12:20:00|6856.2|6841.2|6859.2|6844.2|6861.1|6846.1|6855.7|6840.7|77
1751459100000|2025-07-02 12:25:00|6859.1|6844.1|6864.1|6849.1|6865.1|6850.1|6859.1|6844.1|83
1751459400000|2025-07-02 12:30:00|6864|6849|6863.1|6848.1|6864.6|6849.6|6859.1|6844.1|64
1751459700000|2025-07-02 12:35:00|6862.6|6847.6|6873|6858|6874.1|6859.1|6862.6|6847.6|206
1751460000000|2025-07-02 12:40:00|6870.1|6855.1|6865.6|6850.6|6871.1|6856.1|6863.1|6848.1|63
1751460300000|2025-07-02 12:45:00|6865.7|6850.7|6870.1|6855.1|6874.6|6859.6|6865.7|6850.7|86
1751460600000|2025-07-02 12:50:00|6871|6856|6869.1|6854.1|6873|6858|6863.1|6848.1|61
1751460900000|2025-07-02 12:55:00|6870|6855|6873|6858|6873.1|6858.1|6869.6|6854.6|37
1751461200000|2025-07-02 13:00:00|6872|6857|6870.5|6855.5|6875.5|6860.5|6868|6853|137
1751461500000|2025-07-02 13:05:00|6871|6856|6858.6|6843.6|6871|6856|6858.6|6843.6|100
1751461800000|2025-07-02 13:10:00|6855.7|6840.7|6859.2|6844.2|6864.2|6849.2|6854.7|6839.7|83
1751462100000|2025-07-02 13:15:00|6858.7|6843.7|6858.7|6843.7|6862.7|6847.7|6857.7|6842.7|48
1751462400000|2025-07-02 13:20:00|6858.2|6843.2|6859.2|6844.2|6859.2|6844.2|6852.8|6837.8|84
1751462700000|2025-07-02 13:25:00|6857.3|6842.3|6867.2|6852.2|6869.2|6854.2|6857.3|6842.3|58
1751463000000|2025-07-02 13:30:00|6866.2|6851.2|6866.7|6851.7|6868.7|6853.7|6864.7|6849.7|181
1751463300000|2025-07-02 13:35:00|6866.6|6851.6|6868.7|6853.7|6869.7|6854.7|6864.7|6849.7|153
1751463600000|2025-07-02 13:40:00|6868.8|6853.8|6871.7|6856.7|6871.8|6856.8|6865.7|6850.7|181
1751463900000|2025-07-02 13:45:00|6872.7|6857.7|6870.3|6855.3|6872.7|6857.7|6857.2|6842.2|143
1751464200000|2025-07-02 13:50:00|6870.2|6855.2|6869.8|6854.8|6870.2|6855.2|6866.7|6851.7|50
1751464500000|2025-07-02 13:55:00|6872.2|6857.2|6871.8|6856.8|6874.3|6859.3|6870.8|6855.8|140
1751464800000|2025-07-02 14:00:00|6867.8|6852.8|6869.2|6854.2|6869.2|6854.2|6864.3|6849.3|99
1751465100000|2025-07-02 14:05:00|6868.8|6853.8|6862.3|6847.3|6869.8|6854.8|6861.3|6846.3|76
1751465400000|2025-07-02 14:10:00|6861.8|6846.8|6864.3|6849.3|6864.3|6849.3|6858.3|6843.3|112
1751465700000|2025-07-02 14:15:00|6864.8|6849.8|6859.3|6844.3|6865.3|6850.3|6854.4|6839.4|53
1751466000000|2025-07-02 14:20:00|6858.3|6843.3|6862.8|6847.8|6866.3|6851.3|6857.8|6842.8|65
1751466300000|2025-07-02 14:25:00|6861.8|6846.8|6880.3|6865.3|6880.8|6865.8|6860.8|6845.8|266
1751466600000|2025-07-02 14:30:00|6880.8|6865.8|6882.3|6867.3|6883.2|6868.2|6878.2|6863.2|204
1751466900000|2025-07-02 14:35:00|6881.9|6866.9|6888.8|6873.8|6890.8|6875.8|6879.8|6864.8|211
1751467200000|2025-07-02 14:40:00|6887.3|6872.3|6881.3|6866.3|6889.2|6874.2|6879.3|6864.3|290
1751467500000|2025-07-02 14:45:00|6881.2|6866.2|6874.8|6859.8|6881.2|6866.2|6872.3|6857.3|150
1751467800000|2025-07-02 14:50:00|6876.2|6861.2|6870.9|6855.9|6877.3|6862.3|6869.9|6854.9|49
1751468100000|2025-07-02 14:55:00|6871.9|6856.9|6872.9|6857.9|6875.3|6860.3|6867.9|6852.9|100
1751468400000|2025-07-02 15:00:00|6871.9|6856.9|6876.3|6861.3|6877.3|6862.3|6869.4|6854.4|97
1751468700000|2025-07-02 15:05:00|6875.8|6860.8|6876.3|6861.3|6877.9|6862.9|6874.8|6859.8|59
1751469000000|2025-07-02 15:10:00|6876.4|6861.4|6876.8|6861.8|6877.8|6862.8|6874.8|6859.8|49
1751469300000|2025-07-02 15:15:00|6876.9|6861.9|6877.3|6862.3|6879.8|6864.8|6876.8|6861.8|111
1751469600000|2025-07-02 15:20:00|6877.8|6862.8|6879.9|6864.9|6879.9|6864.9|6877.8|6862.8|32
1751469900000|2025-07-02 15:25:00|6878.9|6863.9|6876.9|6861.9|6878.9|6863.9|6873.9|6858.9|106
1751470200000|2025-07-02 15:30:00|6877.4|6862.4|6875.9|6860.9|6877.9|6862.9|6870.9|6855.9|89
1751470500000|2025-07-02 15:35:00|6874.9|6859.9|6862|6847|6874.9|6859.9|6862|6847|76
1751470800000|2025-07-02 15:40:00|6859.5|6844.5|6857.4|6842.4|6861|6846|6856.4|6841.4|78
1751471100000|2025-07-02 15:45:00|6857.5|6842.5|6858.9|6843.9|6860.5|6845.5|6857.5|6842.5|50
1751471400000|2025-07-02 15:50:00|6857.9|6842.9|6860.4|6845.4|6861.9|6846.9|6854|6839|70
1751471700000|2025-07-02 15:55:00|6859.9|6844.9|6862|6847|6863.4|6848.4|6859.9|6844.9|43
1751472000000|2025-07-02 16:00:00|6861.8|6846.8|6853|6838|6862|6847|6850|6835|95
1751472300000|2025-07-02 16:05:00|6853.4|6838.4|6853.5|6838.5|6858|6843|6852.1|6837.1|68
1751472600000|2025-07-02 16:10:00|6853.4|6838.4|6853|6838|6853.5|6838.5|6852|6837|51
1751472900000|2025-07-02 16:15:00|6854|6839|6851|6836|6854|6839|6849|6834|127
1751473200000|2025-07-02 16:20:00|6851.9|6836.9|6850|6835|6854|6839|6849|6834|82
1751473500000|2025-07-02 16:25:00|6849|6834|6848.5|6833.5|6849|6834|6846|6831|116
1751473800000|2025-07-02 16:30:00|6852.5|6837.5|6855|6840|6856.5|6841.5|6849.5|6834.5|173
1751474100000|2025-07-02 16:35:00|6854|6839|6856.5|6841.5|6857.5|6842.5|6853.5|6838.5|43
1751474400000|2025-07-02 16:40:00|6856|6841|6858|6843|6858|6843|6855|6840|39
1751474700000|2025-07-02 16:45:00|6857|6842|6867.9|6852.9|6869|6854|6856.5|6841.5|137
1751475000000|2025-07-02 16:50:00|6868|6853|6868.4|6853.4|6870.9|6855.9|6865.4|6850.4|80
1751475300000|2025-07-02 16:55:00|6869.4|6854.4|6869.9|6854.9|6870.4|6855.4|6866.4|6851.4|78
1751475600000|2025-07-02 17:00:00|6870.4|6855.4|6865|6850|6871.9|6856.9|6864.9|6849.9|119
1751475900000|2025-07-02 17:05:00|6865.5|6850.5|6867.4|6852.4|6868.4|6853.4|6865.5|6850.5|33
1751476200000|2025-07-02 17:10:00|6866.9|6851.9|6865.9|6850.9|6867.9|6852.9|6863.9|6848.9|48
1751476500000|2025-07-02 17:15:00|6866.4|6851.4|6866.4|6851.4|6866.9|6851.9|6864.9|6849.9|57
1751476800000|2025-07-02 17:20:00|6865.9|6850.9|6868.3|6853.3|6868.9|6853.9|6865.9|6850.9|72
1751477100000|2025-07-02 17:25:00|6867.9|6852.9|6864.3|6849.3|6868.9|6853.9|6863.8|6848.8|120
1751477400000|2025-07-02 17:30:00|6864.8|6849.8|6864.8|6849.8|6865.8|6850.8|6863.8|6848.8|91
1751477700000|2025-07-02 17:35:00|6864.3|6849.3|6863.3|6848.3|6864.3|6849.3|6861.3|6846.3|49
1751478000000|2025-07-02 17:40:00|6863.8|6848.8|6868.8|6853.8|6868.8|6853.8|6863.8|6848.8|58
1751478300000|2025-07-02 17:45:00|6871.3|6856.3|6869.8|6854.8|6871.8|6856.8|6869.8|6854.8|36
1751478600000|2025-07-02 17:50:00|6870.3|6855.3|6872.4|6857.4|6874.3|6859.3|6869.3|6854.3|62
1751478900000|2025-07-02 17:55:00|6872.8|6857.8|6879.8|6864.8|6879.8|6864.8|6872.4|6857.4|263
1751479200000|2025-07-02 18:00:00|6879.3|6864.3|6879.8|6864.8|6880.8|6865.8|6877.7|6862.7|202
1751479500000|2025-07-02 18:05:00|6879.7|6864.7|6880.7|6865.7|6881.8|6866.8|6877.3|6862.3|168
1751479800000|2025-07-02 18:10:00|6880.8|6865.8|6877.8|6862.8|6882.8|6867.8|6876.9|6861.9|534
1751480100000|2025-07-02 18:15:00|6877.4|6862.4|6880.8|6865.8|6882.3|6867.3|6874.8|6859.8|440
1751504400000|2025-07-03 01:00:00|6881.5|6866.5|6875.5|6860.5|6885.9|6870.9|6872|6857|86
1751504700000|2025-07-03 01:05:00|6876|6861|6884.5|6869.5|6885.9|6870.9|6876|6861|52
1751505000000|2025-07-03 01:10:00|6884.4|6869.4|6888.9|6873.9|6888.9|6873.9|6881.5|6866.5|17
1751505300000|2025-07-03 01:15:00|6886.4|6871.4|6884.9|6869.9|6886.9|6871.9|6883|6868|15
1751505600000|2025-07-03 01:20:00|6885.9|6870.9|6883.4|6868.4|6886.9|6871.9|6882.4|6867.4|9
1751505900000|2025-07-03 01:25:00|6882.9|6867.9|6880.4|6865.4|6883.4|6868.4|6878.4|6863.4|12
1751506200000|2025-07-03 01:30:00|6880|6865|6877.9|6862.9|6881.9|6866.9|6876.4|6861.4|7
1751506500000|2025-07-03 01:35:00|6878|6863|6885.9|6870.9|6886.8|6871.8|6878|6863|60
1751506800000|2025-07-03 01:40:00|6885.8|6870.8|6898.2|6883.2|6898.2|6883.2|6885.8|6870.8|77
1751507100000|2025-07-03 01:45:00|6897.8|6882.8|6900.6|6885.6|6901.7|6886.7|6895.8|6880.8|66
1751507400000|2025-07-03 01:50:00|6901.2|6886.2|6900.2|6885.2|6903.1|6888.1|6895.7|6880.7|51
1751507700000|2025-07-03 01:55:00|6900.7|6885.7|6897.8|6882.8|6901.7|6886.7|6896.7|6881.7|16
1751508000000|2025-07-03 02:00:00|6898.2|6883.2|6899.2|6884.2|6899.2|6884.2|6897.7|6882.7|2
1751508300000|2025-07-03 02:05:00|6899.7|6884.7|6900.7|6885.7|6900.7|6885.7|6898.2|6883.2|4
1751508600000|2025-07-03 02:10:00|6901.2|6886.2|6896.2|6881.2|6901.2|6886.2|6896.2|6881.2|8
1751508900000|2025-07-03 02:15:00|6896.7|6881.7|6896.2|6881.2|6897.7|6882.7|6896.2|6881.2|7
1751509200000|2025-07-03 02:20:00|6896.7|6881.7|6894.3|6879.3|6896.7|6881.7|6894.3|6879.3|3
1751509500000|2025-07-03 02:25:00|6895.3|6880.3|6893.7|6878.7|6895.7|6880.7|6892.7|6877.7|2
1751509800000|2025-07-03 02:30:00|6892.8|6877.8|6892.7|6877.7|6895.2|6880.2|6892.7|6877.7|3
1751510100000|2025-07-03 02:35:00|6893.2|6878.2|6893.7|6878.7|6895.2|6880.2|6891.8|6876.8|15
1751510400000|2025-07-03 02:40:00|6894.1|6879.1|6891.7|6876.7|6894.2|6879.2|6891.7|6876.7|1
1751510700000|2025-07-03 02:45:00|6892.2|6877.2|6891.8|6876.8|6894.2|6879.2|6891.8|6876.8|5
1751511000000|2025-07-03 02:50:00|6892.3|6877.3|6892.2|6877.2|6892.8|6877.8|6891.7|6876.7|1
1751511300000|2025-07-03 02:55:00|6891.8|6876.8|6891.8|6876.8|6893.2|6878.2|6891.8|6876.8|3
1751511600000|2025-07-03 03:00:00|6893.2|6878.2|6894.8|6879.8|6894.8|6879.8|6891.8|6876.8|9
1751511900000|2025-07-03 03:05:00|6895.3|6880.3|6894.8|6879.8|6895.3|6880.3|6893.3|6878.3|0
1751512200000|2025-07-03 03:10:00|6894.3|6879.3|6895.2|6880.2|6895.2|6880.2|6893.8|6878.8|0
1751512500000|2025-07-03 03:15:00|6896.8|6881.8|6895.8|6880.8|6897.2|6882.2|6895.2|6880.2|33
1751512800000|2025-07-03 03:20:00|6896.2|6881.2|6897.2|6882.2|6897.7|6882.7|6895.8|6880.8|1
1751513100000|2025-07-03 03:25:00|6896.8|6881.8|6895.8|6880.8|6896.8|6881.8|6895.8|6880.8|0
1751513400000|2025-07-03 03:30:00|6895.7|6880.7|6893.8|6878.8|6895.7|6880.7|6892.8|6877.8|12
1751513700000|2025-07-03 03:35:00|6894.3|6879.3|6895.2|6880.2|6897.7|6882.7|6894.3|6879.3|17
1751514000000|2025-07-03 03:40:00|6895.7|6880.7|6898.3|6883.3|6898.3|6883.3|6894.8|6879.8|35
1751514300000|2025-07-03 03:45:00|6897.8|6882.8|6898.3|6883.3|6900.3|6885.3|6897.8|6882.8|4
1751514600000|2025-07-03 03:50:00|6897.8|6882.8|6896.8|6881.8|6897.8|6882.8|6896.8|6881.8|0
1751514900000|2025-07-03 03:55:00|6896.3|6881.3|6895.8|6880.8|6896.3|6881.3|6895.8|6880.8|0
1751515500000|2025-07-03 04:05:00|6896.4|6881.4|6896.4|6881.4|6896.4|6881.4|6895.9|6880.9|0
1751515800000|2025-07-03 04:10:00|6896.3|6881.3|6895.8|6880.8|6896.4|6881.4|6895.4|6880.4|0
1751516100000|2025-07-03 04:15:00|6894.9|6879.9|6893.9|6878.9|6894.9|6879.9|6893.9|6878.9|0
1751516700000|2025-07-03 04:25:00|6894.3|6879.3|6893.4|6878.4|6894.4|6879.4|6893.4|6878.4|0
1751517600000|2025-07-03 04:40:00|6891.9|6876.9|6893.9|6878.9|6893.9|6878.9|6891.9|6876.9|14
1751517900000|2025-07-03 04:45:00|6893.4|6878.4|6894.9|6879.9|6894.9|6879.9|6893.4|6878.4|1
1751518200000|2025-07-03 04:50:00|6894.4|6879.4|6894.9|6879.9|6895.9|6880.9|6894.3|6879.3|4
1751518500000|2025-07-03 04:55:00|6894.4|6879.4|6894.3|6879.3|6894.4|6879.4|6894.3|6879.3|2
1751518800000|2025-07-03 05:00:00|6893.9|6878.9|6892.3|6877.3|6893.9|6878.9|6892.3|6877.3|0
1751519100000|2025-07-03 05:05:00|6892.8|6877.8|6892.9|6877.9|6892.9|6877.9|6892.8|6877.8|0
1751520000000|2025-07-03 05:20:00|6893.3|6878.3|6892.3|6877.3|6893.3|6878.3|6892.3|6877.3|5
1751520300000|2025-07-03 05:25:00|6892.9|6877.9|6892.4|6877.4|6893.3|6878.3|6891.9|6876.9|5
1751520600000|2025-07-03 05:30:00|6893.3|6878.3|6894.4|6879.4|6894.4|6879.4|6892.4|6877.4|1
1751520900000|2025-07-03 05:35:00|6894.9|6879.9|6894.4|6879.4|6895.4|6880.4|6894.4|6879.4|2
1751521200000|2025-07-03 05:40:00|6893.9|6878.9|6893.9|6878.9|6894.4|6879.4|6893.9|6878.9|0
1751521500000|2025-07-03 05:45:00|6894.9|6879.9|6892.9|6877.9|6894.9|6879.9|6892.9|6877.9|3
1751521800000|2025-07-03 05:50:00|6893.4|6878.4|6892.4|6877.4|6893.4|6878.4|6892.4|6877.4|1
1751522100000|2025-07-03 05:55:00|6892.9|6877.9|6892.9|6877.9|6893.4|6878.4|6892.4|6877.4|1
1751522400000|2025-07-03 06:00:00|6893.8|6878.8|6888.1|6873.1|6894.9|6879.9|6888.1|6873.1|27
1751522700000|2025-07-03 06:05:00|6886.2|6871.2|6886.1|6871.1|6886.9|6871.9|6883.6|6868.6|29
1751523000000|2025-07-03 06:10:00|6886|6871|6883.1|6868.1|6886|6871|6881|6866|91
1751523300000|2025-07-03 06:15:00|6883.5|6868.5|6881.1|6866.1|6883.6|6868.6|6877.6|6862.6|63
1751523600000|2025-07-03 06:20:00|6881|6866|6888|6873|6891.5|6876.5|6880|6865|57
1751523900000|2025-07-03 06:25:00|6887.1|6872.1|6881|6866|6887.5|6872.5|6881|6866|8
1751524200000|2025-07-03 06:30:00|6881.6|6866.6|6879.5|6864.5|6881.6|6866.6|6879|6864|0
1751524500000|2025-07-03 06:35:00|6878.5|6863.5|6877.5|6862.5|6878.5|6863.5|6876.5|6861.5|14
1751524800000|2025-07-03 06:40:00|6877.6|6862.6|6877.6|6862.6|6878.1|6863.1|6876.6|6861.6|4
1751525100000|2025-07-03 06:45:00|6876.6|6861.6|6872.6|6857.6|6876.6|6861.6|6872.6|6857.6|1
1751525400000|2025-07-03 06:50:00|6871.7|6856.7|6871.6|6856.6|6872.6|6857.6|6871.6|6856.6|5
1751525700000|2025-07-03 06:55:00|6869.6|6854.6|6873.2|6858.2|6874.1|6859.1|6865.6|6850.6|21
1751526000000|2025-07-03 07:00:00|6873.1|6858.1|6874.1|6859.1|6876|6861|6871.1|6856.1|38
1751526300000|2025-07-03 07:05:00|6873.6|6858.6|6874.1|6859.1|6874.1|6859.1|6871.5|6856.5|6
1751526600000|2025-07-03 07:10:00|6874|6859|6880|6865|6881|6866|6874|6859|7
1751526900000|2025-07-03 07:15:00|6880.1|6865.1|6880.5|6865.5|6881|6866|6880|6865|8
1751527200000|2025-07-03 07:20:00|6881|6866|6880.5|6865.5|6881|6866|6877.5|6862.5|6
1751527500000|2025-07-03 07:25:00|6880.1|6865.1|6881.5|6866.5|6883|6868|6879|6864|3
1751527800000|2025-07-03 07:30:00|6882|6867|6878|6863|6882|6867|6878|6863|16
1751528100000|2025-07-03 07:35:00|6876.1|6861.1|6871.1|6856.1|6877.1|6862.1|6870.2|6855.2|15
1751528400000|2025-07-03 07:40:00|6871.5|6856.5|6876.6|6861.6|6876.6|6861.6|6871.5|6856.5|36
1751528700000|2025-07-03 07:45:00|6876.1|6861.1|6877.1|6862.1|6877.1|6862.1|6874.6|6859.6|9
1751529000000|2025-07-03 07:50:00|6876.1|6861.1|6875.1|6860.1|6877.1|6862.1|6875.1|6860.1|6
1751529300000|2025-07-03 07:55:00|6874.6|6859.6|6868.7|6853.7|6874.6|6859.6|6868.1|6853.1|74
1751529600000|2025-07-03 08:00:00|6868.6|6853.6|6871.7|6856.7|6874.1|6859.1|6868.6|6853.6|22
1751529900000|2025-07-03 08:05:00|6871.6|6856.6|6870.6|6855.6|6872.1|6857.1|6870.6|6855.6|9
1751530200000|2025-07-03 08:10:00|6869.3|6854.3|6871.6|6856.6|6871.6|6856.6|6868.7|6853.7|22
1751530500000|2025-07-03 08:15:00|6871.7|6856.7|6873.6|6858.6|6874.7|6859.7|6869.6|6854.6|22
1751530800000|2025-07-03 08:20:00|6874.1|6859.1|6876.7|6861.7|6877.2|6862.2|6873.7|6858.7|25
1751531100000|2025-07-03 08:25:00|6877.2|6862.2|6880.7|6865.7|6881.7|6866.7|6877.2|6862.2|28
1751531400000|2025-07-03 08:30:00|6881.6|6866.6|6883.2|6868.2|6884.2|6869.2|6881.2|6866.2|19
1751531700000|2025-07-03 08:35:00|6883.6|6868.6|6885.2|6870.2|6886.2|6871.2|6883.2|6868.2|7
1751532000000|2025-07-03 08:40:00|6885.6|6870.6|6885.2|6870.2|6885.7|6870.7|6885.2|6870.2|2
1751532300000|2025-07-03 08:45:00|6884.2|6869.2|6886.1|6871.1|6886.1|6871.1|6884.2|6869.2|18
1751532600000|2025-07-03 08:50:00|6885.1|6870.1|6886.6|6871.6|6887.1|6872.1|6884.1|6869.1|30
1751532900000|2025-07-03 08:55:00|6886.1|6871.1|6890.6|6875.6|6891.1|6876.1|6886.1|6871.1|13
1751533200000|2025-07-03 09:00:00|6890.1|6875.1|6889.6|6874.6|6890.1|6875.1|6889.1|6874.1|18
1751533500000|2025-07-03 09:05:00|6890.1|6875.1|6891.1|6876.1|6891.1|6876.1|6889.6|6874.6|14
1751533800000|2025-07-03 09:10:00|6893.1|6878.1|6894.1|6879.1|6894.6|6879.6|6892.6|6877.6|34
1751534100000|2025-07-03 09:15:00|6893.6|6878.6|6894.1|6879.1|6894.6|6879.6|6893.1|6878.1|13
1751534400000|2025-07-03 09:20:00|6894.2|6879.2|6893.6|6878.6|6895.1|6880.1|6893.1|6878.1|12
1751534700000|2025-07-03 09:25:00|6893.1|6878.1|6895.6|6880.6|6895.6|6880.6|6893.1|6878.1|16
1751535000000|2025-07-03 09:30:00|6895.2|6880.2|6895.6|6880.6|6897.1|6882.1|6894.1|6879.1|22
1751535300000|2025-07-03 09:35:00|6895.7|6880.7|6901.1|6886.1|6902.1|6887.1|6895.7|6880.7|23
1751535600000|2025-07-03 09:40:00|6900.6|6885.6|6908.5|6893.5|6908.6|6893.6|6900.6|6885.6|185
1751535900000|2025-07-03 09:45:00|6909.5|6894.5|6911.5|6896.5|6912|6897|6907.6|6892.6|23
1751536200000|2025-07-03 09:50:00|6912|6897|6913.5|6898.5|6914|6899|6910.5|6895.5|94
1751536500000|2025-07-03 09:55:00|6913|6898|6904.7|6889.7|6914|6899|6902.2|6887.2|137
1751536800000|2025-07-03 10:00:00|6903.2|6888.2|6900.7|6885.7|6905.2|6890.2|6900.7|6885.7|42
1751537100000|2025-07-03 10:05:00|6901.1|6886.1|6897.6|6882.6|6901.2|6886.2|6896.7|6881.7|7
1751537400000|2025-07-03 10:10:00|6897.7|6882.7|6900.6|6885.6|6901.6|6886.6|6896.7|6881.7|6
1751537700000|2025-07-03 10:15:00|6900.2|6885.2|6896.7|6881.7|6900.2|6885.2|6895.8|6880.8|14
1751538000000|2025-07-03 10:20:00|6895.8|6880.8|6893.7|6878.7|6895.8|6880.8|6893.2|6878.2|9
1751538300000|2025-07-03 10:25:00|6893.6|6878.6|6889.7|6874.7|6893.6|6878.6|6887.3|6872.3|24
1751538600000|2025-07-03 10:30:00|6889.2|6874.2|6890.2|6875.2|6892.2|6877.2|6888.2|6873.2|12
1751538900000|2025-07-03 10:35:00|6889.7|6874.7|6892.7|6877.7|6892.7|6877.7|6889.2|6874.2|11
1751539200000|2025-07-03 10:40:00|6892.2|6877.2|6895.2|6880.2|6895.2|6880.2|6891.7|6876.7|6
1751539500000|2025-07-03 10:45:00|6895.7|6880.7|6894.7|6879.7|6895.7|6880.7|6893.7|6878.7|4
1751539800000|2025-07-03 10:50:00|6895.2|6880.2|6891.7|6876.7|6895.2|6880.2|6891.7|6876.7|7
1751540100000|2025-07-03 10:55:00|6890.4|6875.4|6881.7|6866.7|6891.7|6876.7|6881.7|6866.7|44
1751540400000|2025-07-03 11:00:00|6882.7|6867.7|6885.2|6870.2|6888.7|6873.7|6882.2|6867.2|21
1751540700000|2025-07-03 11:05:00|6885.3|6870.3|6884.7|6869.7|6886.7|6871.7|6883.7|6868.7|19
1751541000000|2025-07-03 11:10:00|6884.8|6869.8|6886.7|6871.7|6887.7|6872.7|6884.7|6869.7|15
1751541300000|2025-07-03 11:15:00|6887.7|6872.7|6885.8|6870.8|6891.2|6876.2|6885.3|6870.3|45
1751541600000|2025-07-03 11:20:00|6885.7|6870.7|6881.8|6866.8|6885.8|6870.8|6880.3|6865.3|33
1751541900000|2025-07-03 11:25:00|6881.3|6866.3|6882.8|6867.8|6883.9|6868.9|6880.8|6865.8|16
1751542200000|2025-07-03 11:30:00|6883.3|6868.3|6882.8|6867.8|6884.3|6869.3|6879.8|6864.8|19
1751542500000|2025-07-03 11:35:00|6883.3|6868.3|6877.8|6862.8|6883.3|6868.3|6877.4|6862.4|38
1751542800000|2025-07-03 11:40:00|6876.8|6861.8|6880.8|6865.8|6884.8|6869.8|6873.8|6858.8|35
1751543100000|2025-07-03 11:45:00|6880.4|6865.4|6863.4|6848.4|6880.4|6865.4|6861.9|6846.9|84
1751543400000|2025-07-03 11:50:00|6862.9|6847.9|6866.9|6851.9|6867.4|6852.4|6862.9|6847.9|35
1751543700000|2025-07-03 11:55:00|6867.4|6852.4|6866.9|6851.9|6872.8|6857.8|6866.9|6851.9|69
1751544000000|2025-07-03 12:00:00|6865.9|6850.9|6865.9|6850.9|6872.4|6857.4|6863.9|6848.9|91
1751544300000|2025-07-03 12:05:00|6865.4|6850.4|6882.4|6867.4|6882.9|6867.9|6864.5|6849.5|89
1751544600000|2025-07-03 12:10:00|6882.9|6867.9|6875.9|6860.9|6886.9|6871.9|6875.9|6860.9|74
1751544900000|2025-07-03 12:15:00|6876.4|6861.4|6877.5|6862.5|6883|6868|6875.4|6860.4|69
1751545200000|2025-07-03 12:20:00|6878|6863|6885|6870|6885|6870|6878|6863|53
1751545500000|2025-07-03 12:25:00|6884.5|6869.5|6887.5|6872.5|6887.9|6872.9|6883|6868|31
1751545800000|2025-07-03 12:30:00|6888|6873|6899.8|6884.8|6899.9|6884.9|6878.8|6863.8|129
1751546100000|2025-07-03 12:35:00|6899.9|6884.9|6899.9|6884.9|6901.8|6886.8|6893.9|6878.9|168
1751546400000|2025-07-03 12:40:00|6897.9|6882.9|6890.8|6875.8|6897.9|6882.9|6884.9|6869.9|134
1751546700000|2025-07-03 12:45:00|6889.4|6874.4|6879.4|6864.4|6889.8|6874.8|6879.4|6864.4|56
1751547000000|2025-07-03 12:50:00|6879.9|6864.9|6884.8|6869.8|6885.3|6870.3|6879.8|6864.8|211
1751547300000|2025-07-03 12:55:00|6883.8|6868.8|6880.3|6865.3|6884.8|6869.8|6879.8|6864.8|35
1751547600000|2025-07-03 13:00:00|6880.8|6865.8|6882.8|6867.8|6885.8|6870.8|6876.8|6861.8|133
1751547900000|2025-07-03 13:05:00|6882.9|6867.9|6884.4|6869.4|6887.8|6872.8|6881.4|6866.4|68
1751548200000|2025-07-03 13:10:00|6884.5|6869.5|6881.9|6866.9|6887.9|6872.9|6880.4|6865.4|60
1751548500000|2025-07-03 13:15:00|6882.4|6867.4|6886.9|6871.9|6888.4|6873.4|6881.4|6866.4|82
1751548800000|2025-07-03 13:20:00|6885.4|6870.4|6883.4|6868.4|6885.4|6870.4|6880.9|6865.9|68
1751549100000|2025-07-03 13:25:00|6884.9|6869.9|6879.4|6864.4|6888.9|6873.9|6879.4|6864.4|46
1751549400000|2025-07-03 13:30:00|6879.9|6864.9|6894.4|6879.4|6899.7|6884.7|6879.4|6864.4|393
1751549700000|2025-07-03 13:35:00|6893.9|6878.9|6895|6880|6904.1|6889.1|6893.9|6878.9|392
1751550000000|2025-07-03 13:40:00|6894|6879|6883.6|6868.6|6894.5|6879.5|6881.6|6866.6|198
1751550300000|2025-07-03 13:45:00|6884.2|6869.2|6892.1|6877.1|6892.6|6877.6|6884.1|6869.1|176
1751550600000|2025-07-03 13:50:00|6891.6|6876.6|6883.1|6868.1|6892.6|6877.6|6883.1|6868.1|112
1751550900000|2025-07-03 13:55:00|6883.7|6868.7|6882.7|6867.7|6883.7|6868.7|6879.2|6864.2|71
1751551200000|2025-07-03 14:00:00|6884.2|6869.2|6886.7|6871.7|6887.7|6872.7|6882.1|6867.1|59
1751551500000|2025-07-03 14:05:00|6887.7|6872.7|6884.1|6869.1|6888.7|6873.7|6882.2|6867.2|103
1751551800000|2025-07-03 14:10:00|6884.2|6869.2|6884.2|6869.2|6889.1|6874.1|6881.3|6866.3|73
1751552100000|2025-07-03 14:15:00|6884.3|6869.3|6883.8|6868.8|6884.8|6869.8|6881.3|6866.3|86
1751552400000|2025-07-03 14:20:00|6883.3|6868.3|6877.9|6862.9|6883.3|6868.3|6877.9|6862.9|178
1751552700000|2025-07-03 14:25:00|6876.9|6861.9|6868.9|6853.9|6877.9|6862.9|6867.4|6852.4|269
1751553000000|2025-07-03 14:30:00|6869.1|6854.1|6868.9|6853.9|6871|6856|6861.9|6846.9|213
1751553300000|2025-07-03 14:35:00|6866.4|6851.4|6860.4|6845.4|6869.4|6854.4|6859.9|6844.9|141
1751553600000|2025-07-03 14:40:00|6859.9|6844.9|6860.5|6845.5|6860.9|6845.9|6854.5|6839.5|139
1751553900000|2025-07-03 14:45:00|6860.4|6845.4|6865.5|6850.5|6866.5|6851.5|6859.5|6844.5|93
1751554200000|2025-07-03 14:50:00|6866|6851|6863.5|6848.5|6868|6853|6862.5|6847.5|113
1751554500000|2025-07-03 14:55:00|6863.4|6848.4|6862|6847|6865|6850|6856.5|6841.5|105
1751554800000|2025-07-03 15:00:00|6862.4|6847.4|6861|6846|6864|6849|6857.5|6842.5|131
1751555100000|2025-07-03 15:05:00|6860.6|6845.6|6856.5|6841.5|6863.5|6848.5|6856.1|6841.1|109
1751555400000|2025-07-03 15:10:00|6857|6842|6855.5|6840.5|6857.1|6842.1|6847.6|6832.6|127
1751555700000|2025-07-03 15:15:00|6855.6|6840.6|6860.1|6845.1|6860.6|6845.6|6852.1|6837.1|170
1751556000000|2025-07-03 15:20:00|6859.6|6844.6|6864|6849|6865.4|6850.4|6857.6|6842.6|145
1751556300000|2025-07-03 15:25:00|6863.1|6848.1|6859.1|6844.1|6864.5|6849.5|6854.1|6839.1|136
1751556600000|2025-07-03 15:30:00|6858.1|6843.1|6856.1|6841.1|6859.1|6844.1|6856.1|6841.1|36
1751556900000|2025-07-03 15:35:00|6857.6|6842.6|6857.1|6842.1|6858.6|6843.6|6855.1|6840.1|93
1751557200000|2025-07-03 15:40:00|6857|6842|6851.6|6836.6|6858.5|6843.5|6847.2|6832.2|135
1751557500000|2025-07-03 15:45:00|6852.1|6837.1|6851.1|6836.1|6853.6|6838.6|6851.1|6836.1|43
1751557800000|2025-07-03 15:50:00|6851.2|6836.2|6849.6|6834.6|6852.5|6837.5|6849.1|6834.1|46
1751558100000|2025-07-03 15:55:00|6850.1|6835.1|6846.6|6831.6|6850.1|6835.1|6845.6|6830.6|63
1751558400000|2025-07-03 16:00:00|6846.1|6831.1|6853|6838|6853.5|6838.5|6845|6830|198
1751558700000|2025-07-03 16:05:00|6851.5|6836.5|6852.5|6837.5|6854.5|6839.5|6848.5|6833.5|66
1751559000000|2025-07-03 16:10:00|6853.5|6838.5|6852|6837|6854.5|6839.5|6852|6837|41
1751559300000|2025-07-03 16:15:00|6851.5|6836.5|6852.5|6837.5|6854|6839|6850|6835|56
1751559600000|2025-07-03 16:20:00|6852.6|6837.6|6848.1|6833.1|6852.6|6837.6|6847.6|6832.6|109
1751559900000|2025-07-03 16:25:00|6847.6|6832.6|6846.1|6831.1|6849.6|6834.6|6846.1|6831.1|53
1751560200000|2025-07-03 16:30:00|6844.6|6829.6|6846.6|6831.6|6847.1|6832.1|6842.1|6827.1|90
1751560500000|2025-07-03 16:35:00|6847.1|6832.1|6845.1|6830.1|6848.6|6833.6|6845.1|6830.1|57
1751560800000|2025-07-03 16:40:00|6844.2|6829.2|6843.1|6828.1|6844.2|6829.2|6842.1|6827.1|53
1751561100000|2025-07-03 16:45:00|6843.6|6828.6|6845.6|6830.6|6845.6|6830.6|6840.7|6825.7|108
1751561400000|2025-07-03 16:50:00|6846.1|6831.1|6843.6|6828.6|6847.6|6832.6|6842.1|6827.1|61
1751561700000|2025-07-03 16:55:00|6843.1|6828.1|6849.1|6834.1|6849.6|6834.6|6841.6|6826.6|151
1751562000000|2025-07-03 17:00:00|6849|6834|6863|6848|6866.5|6851.5|6849|6834|179
1751562300000|2025-07-03 17:05:00|6862.5|6847.5|6871.5|6856.5|6872.5|6857.5|6859|6844|331
1751562600000|2025-07-03 17:10:00|6872|6857|6873|6858|6873|6858|6870.5|6855.5|32
1751562900000|2025-07-03 17:15:00|6872.1|6857.1|6862.5|6847.5|6872.1|6857.1|6861.5|6846.5|85
1751563200000|2025-07-03 17:20:00|6862.6|6847.6|6863.1|6848.1|6866|6851|6862.6|6847.6|40
1751563500000|2025-07-03 17:25:00|6862.6|6847.6|6857.1|6842.1|6862.6|6847.6|6855.1|6840.1|30
1751563800000|2025-07-03 17:30:00|6856.6|6841.6|6858.6|6843.6|6859.1|6844.1|6853.7|6838.7|35
1751564100000|2025-07-03 17:35:00|6859.1|6844.1|6862.1|6847.1|6862.6|6847.6|6859.1|6844.1|34
1751564400000|2025-07-03 17:40:00|6861.6|6846.6|6861.1|6846.1|6862.6|6847.6|6860.1|6845.1|64
1751564700000|2025-07-03 17:45:00|6860.6|6845.6|6862.1|6847.1|6862.1|6847.1|6859.1|6844.1|37
1751565000000|2025-07-03 17:50:00|6862|6847|6856.1|6841.1|6862|6847|6854.9|6839.9|28
1751565300000|2025-07-03 17:55:00|6855.6|6840.6|6860.5|6845.5|6861.1|6846.1|6855.6|6840.6|52
1751565600000|2025-07-03 18:00:00|6860.6|6845.6|6860|6845|6862.1|6847.1|6857.1|6842.1|59
1751565900000|2025-07-03 18:05:00|6859.5|6844.5|6859.5|6844.5|6861.1|6846.1|6857|6842|110
1751566200000|2025-07-03 18:10:00|6859.1|6844.1|6864.6|6849.6|6868|6853|6858.1|6843.1|384
1751566500000|2025-07-03 18:15:00|6865.6|6850.6|6861.1|6846.1|6865.6|6850.6|6859.2|6844.2|204
1751889600000|2025-07-07 12:00:00|6833.7|6818.7|6808.8|6793.8|6843.9|6828.9|6804.8|6789.8|540
1751889900000|2025-07-07 12:05:00|6808.9|6793.9|6793.5|6778.5|6809.3|6794.3|6790.5|6775.5|383
1751890200000|2025-07-07 12:10:00|6794|6779|6787.9|6772.9|6795.9|6780.9|6783.9|6768.9|461
1751890500000|2025-07-07 12:15:00|6788|6773|6782.9|6767.9|6791.9|6776.9|6782.4|6767.4|346
1751890800000|2025-07-07 12:20:00|6783|6768|6780.8|6765.8|6784.4|6769.4|6778.8|6763.8|347
1751891100000|2025-07-07 12:25:00|6781.7|6766.7|6795.8|6780.8|6795.8|6780.8|6778.7|6763.7|288
1751891400000|2025-07-07 12:30:00|6795.7|6780.7|6782.4|6767.4|6798.2|6783.2|6777.8|6762.8|232
1751891700000|2025-07-07 12:35:00|6780.4|6765.4|6785.8|6770.8|6786.3|6771.3|6778|6763|191
1751892000000|2025-07-07 12:40:00|6786.8|6771.8|6781.8|6766.8|6787.3|6772.3|6778.9|6763.9|137
1751892300000|2025-07-07 12:45:00|6782.3|6767.3|6783.9|6768.9|6785.3|6770.3|6781.8|6766.8|72
1751892600000|2025-07-07 12:50:00|6784.9|6769.9|6787.4|6772.4|6789.4|6774.4|6783.9|6768.9|84
1751892900000|2025-07-07 12:55:00|6787.9|6772.9|6787.9|6772.9|6789.8|6774.8|6782.9|6767.9|143
1751893200000|2025-07-07 13:00:00|6787.4|6772.4|6795.9|6780.9|6799.9|6784.9|6786.4|6771.4|278
1751893500000|2025-07-07 13:05:00|6793.9|6778.9|6803.9|6788.9|6811.5|6796.5|6793.4|6778.4|196
1751893800000|2025-07-07 13:10:00|6803.7|6788.7|6803.4|6788.4|6806.4|6791.4|6798|6783|190
1751894100000|2025-07-07 13:15:00|6803.5|6788.5|6802.1|6787.1|6809|6794|6802.1|6787.1|144
1751894400000|2025-07-07 13:20:00|6801.6|6786.6|6797.1|6782.1|6802.1|6787.1|6796.6|6781.6|139
1751894700000|2025-07-07 13:25:00|6797.6|6782.6|6805.6|6790.6|6805.6|6790.6|6797.1|6782.1|128
1751895000000|2025-07-07 13:30:00|6806.9|6791.9|6804.6|6789.6|6819|6804|6801.1|6786.1|351
1751895300000|2025-07-07 13:35:00|6803.1|6788.1|6801.6|6786.6|6803.1|6788.1|6798.1|6783.1|298
1751895600000|2025-07-07 13:40:00|6801.7|6786.7|6800|6785|6804.6|6789.6|6797.5|6782.5|215
1751895900000|2025-07-07 13:45:00|6800.5|6785.5|6794.1|6779.1|6801|6786|6792.6|6777.6|184
1751896200000|2025-07-07 13:50:00|6794.2|6779.2|6791.6|6776.6|6800|6785|6789.2|6774.2|304
1751896500000|2025-07-07 13:55:00|6791.2|6776.2|6793.2|6778.2|6794.1|6779.1|6784.7|6769.7|316
1751896800000|2025-07-07 14:00:00|6793.1|6778.1|6804.1|6789.1|6808|6793|6793.1|6778.1|328
1751897100000|2025-07-07 14:05:00|6803.6|6788.6|6793.1|6778.1|6804.1|6789.1|6789.2|6774.2|218
1751897400000|2025-07-07 14:10:00|6793.2|6778.2|6787.2|6772.2|6793.6|6778.6|6786.2|6771.2|146
1751897700000|2025-07-07 14:15:00|6786.7|6771.7|6787.7|6772.7|6790.2|6775.2|6786.2|6771.2|65
1751898000000|2025-07-07 14:20:00|6791.2|6776.2|6791.7|6776.7|6792.7|6777.7|6788.8|6773.8|120
1751898300000|2025-07-07 14:25:00|6791.8|6776.8|6791.7|6776.7|6792.7|6777.7|6786.7|6771.7|317
1751898600000|2025-07-07 14:30:00|6792.2|6777.2|6782.3|6767.3|6792.3|6777.3|6779.3|6764.3|497
1751898900000|2025-07-07 14:35:00|6782.7|6767.7|6784.8|6769.8|6788.2|6773.2|6779.7|6764.7|132
1751899200000|2025-07-07 14:40:00|6784.7|6769.7|6780.9|6765.9|6786.7|6771.7|6780.4|6765.4|140
1751899500000|2025-07-07 14:45:00|6780.8|6765.8|6778.4|6763.4|6780.9|6765.9|6777.9|6762.9|110
1751899800000|2025-07-07 14:50:00|6777.9|6762.9|6777.9|6762.9|6778.4|6763.4|6776.9|6761.9|203
1751900100000|2025-07-07 14:55:00|6778.9|6763.9|6775.9|6760.9|6778.9|6763.9|6775.9|6760.9|91
1751900400000|2025-07-07 15:00:00|6776.4|6761.4|6775|6760|6776.9|6761.9|6774.9|6759.9|161
1751900700000|2025-07-07 15:05:00|6773.9|6758.9|6775|6760|6778.5|6763.5|6773.9|6758.9|115
1751901000000|2025-07-07 15:10:00|6775.5|6760.5|6777.4|6762.4|6777.9|6762.9|6773.9|6758.9|194
1751901300000|2025-07-07 15:15:00|6778|6763|6777.9|6762.9|6781.3|6766.3|6777.4|6762.4|100
1751901600000|2025-07-07 15:20:00|6777.8|6762.8|6780|6765|6780.9|6765.9|6777.8|6762.8|50
1751901900000|2025-07-07 15:25:00|6779.9|6764.9|6787.4|6772.4|6788.4|6773.4|6779.9|6764.9|96
1751902200000|2025-07-07 15:30:00|6786.9|6771.9|6790.9|6775.9|6791.8|6776.8|6785.9|6770.9|99
1751902500000|2025-07-07 15:35:00|6791.3|6776.3|6789.4|6774.4|6791.3|6776.3|6787.9|6772.9|49
1751902800000|2025-07-07 15:40:00|6789.5|6774.5|6790.4|6775.4|6792.4|6777.4|6788.4|6773.4|37
1751903100000|2025-07-07 15:45:00|6789.9|6774.9|6789.9|6774.9|6790.8|6775.8|6789.9|6774.9|42
1751903400000|2025-07-07 15:50:00|6790.3|6775.3|6791.3|6776.3|6792.4|6777.4|6789.9|6774.9|51
1751903700000|2025-07-07 15:55:00|6790.9|6775.9|6791.2|6776.2|6791.8|6776.8|6787.9|6772.9|95
1751904000000|2025-07-07 16:00:00|6790.8|6775.8|6798.3|6783.3|6799.3|6784.3|6790.8|6775.8|262
1751904300000|2025-07-07 16:05:00|6797.4|6782.4|6803.2|6788.2|6804.2|6789.2|6797.2|6782.2|58
1751904600000|2025-07-07 16:10:00|6802.8|6787.8|6801.2|6786.2|6805.3|6790.3|6800.3|6785.3|101
1751904900000|2025-07-07 16:15:00|6800.8|6785.8|6792.4|6777.4|6800.8|6785.8|6792.4|6777.4|69
1751905200000|2025-07-07 16:20:00|6791.4|6776.4|6782.8|6767.8|6791.4|6776.4|6779.8|6764.8|166
1751905500000|2025-07-07 16:25:00|6782.2|6767.2|6794.3|6779.3|6794.8|6779.8|6781.3|6766.3|160
1751905800000|2025-07-07 16:30:00|6794.7|6779.7|6795.3|6780.3|6798.2|6783.2|6793.7|6778.7|72
1751906100000|2025-07-07 16:35:00|6794.8|6779.8|6802.3|6787.3|6803.7|6788.7|6793.3|6778.3|82
1751906400000|2025-07-07 16:40:00|6802.7|6787.7|6806.1|6791.1|6806.6|6791.6|6802.7|6787.7|87
1751906700000|2025-07-07 16:45:00|6806.2|6791.2|6803.2|6788.2|6806.7|6791.7|6803.2|6788.2|82
1751907000000|2025-07-07 16:50:00|6803.8|6788.8|6809.6|6794.6|6811.6|6796.6|6802.7|6787.7|146
1751907300000|2025-07-07 16:55:00|6808.7|6793.7|6810.2|6795.2|6811.7|6796.7|6808.2|6793.2|100
1751907600000|2025-07-07 17:00:00|6809.7|6794.7|6809.7|6794.7|6811.2|6796.2|6807.8|6792.8|67
1751907900000|2025-07-07 17:05:00|6809.6|6794.6|6808.2|6793.2|6811.7|6796.7|6808.2|6793.2|79
1751908200000|2025-07-07 17:10:00|6808.3|6793.3|6807.8|6792.8|6812.8|6797.8|6806.8|6791.8|111
1751908500000|2025-07-07 17:15:00|6807.7|6792.7|6808.3|6793.3|6808.8|6793.8|6807.3|6792.3|54
1751908800000|2025-07-07 17:20:00|6808.8|6793.8|6810.8|6795.8|6812.8|6797.8|6808.3|6793.3|63
1751909100000|2025-07-07 17:25:00|6811.3|6796.3|6802.4|6787.4|6811.3|6796.3|6801.8|6786.8|48
1751909400000|2025-07-07 17:30:00|6800.3|6785.3|6808.8|6793.8|6809.8|6794.8|6799.8|6784.8|111
1751909700000|2025-07-07 17:35:00|6808.9|6793.9|6806.4|6791.4|6809.4|6794.4|6805.9|6790.9|39
1751910000000|2025-07-07 17:40:00|6805.9|6790.9|6809.8|6794.8|6810.8|6795.8|6805.8|6790.8|100
1751910300000|2025-07-07 17:45:00|6809.7|6794.7|6813.7|6798.7|6813.7|6798.7|6809.7|6794.7|72
1751910600000|2025-07-07 17:50:00|6813.3|6798.3|6810.9|6795.9|6814.8|6799.8|6806.4|6791.4|190
1751910900000|2025-07-07 17:55:00|6810.7|6795.7|6806.6|6791.6|6811.4|6796.4|6806.6|6791.6|222
1751911200000|2025-07-07 18:00:00|6807.1|6792.1|6807.5|6792.5|6811.5|6796.5|6802.6|6787.6|298
1751911500000|2025-07-07 18:05:00|6807|6792|6811.6|6796.6|6814.1|6799.1|6806.1|6791.1|270
1751911800000|2025-07-07 18:10:00|6811.7|6796.7|6814.1|6799.1|6818.1|6803.1|6807.6|6792.6|916
1751912100000|2025-07-07 18:15:00|6815|6800|6807.9|6792.9|6815|6800|6807.5|6792.5|182
1751936400000|2025-07-08 01:00:00|6810.1|6795.1|6799.2|6784.2|6817.6|6802.6|6798.3|6783.3|88
1751936700000|2025-07-08 01:05:00|6799.3|6784.3|6795.7|6780.7|6799.3|6784.3|6795.2|6780.2|32
1751937000000|2025-07-08 01:10:00|6795.3|6780.3|6795.7|6780.7|6797.8|6782.8|6792.2|6777.2|13
1751937300000|2025-07-08 01:15:00|6796.2|6781.2|6798.8|6783.8|6799.7|6784.7|6795.3|6780.3|29
1751937600000|2025-07-08 01:20:00|6798.7|6783.7|6796.7|6781.7|6800.2|6785.2|6793.7|6778.7|50
1751937900000|2025-07-08 01:25:00|6796.3|6781.3|6797.7|6782.7|6798.7|6783.7|6794.7|6779.7|25
1751938200000|2025-07-08 01:30:00|6798.2|6783.2|6797.8|6782.8|6798.7|6783.7|6796.7|6781.7|3
1751938500000|2025-07-08 01:35:00|6797.9|6782.9|6796.8|6781.8|6800.3|6785.3|6796.8|6781.8|13
1751938800000|2025-07-08 01:40:00|6797.3|6782.3|6797.8|6782.8|6800.7|6785.7|6797.3|6782.3|8
1751939100000|2025-07-08 01:45:00|6798.2|6783.2|6799.8|6784.8|6801.2|6786.2|6798.2|6783.2|8
1751939400000|2025-07-08 01:50:00|6801.2|6786.2|6804.3|6789.3|6804.3|6789.3|6799.8|6784.8|75
1751939700000|2025-07-08 01:55:00|6804.1|6789.1|6805.2|6790.2|6807.7|6792.7|6800.3|6785.3|45
1751940000000|2025-07-08 02:00:00|6806.1|6791.1|6804.7|6789.7|6806.1|6791.1|6803.3|6788.3|10
1751940300000|2025-07-08 02:05:00|6804.2|6789.2|6800.8|6785.8|6804.7|6789.7|6800.2|6785.2|0
1751940600000|2025-07-08 02:10:00|6800.7|6785.7|6803.3|6788.3|6803.3|6788.3|6798.8|6783.8|3
1751940900000|2025-07-08 02:15:00|6803.7|6788.7|6805.2|6790.2|6805.7|6790.7|6803.7|6788.7|3
1751941200000|2025-07-08 02:20:00|6804.8|6789.8|6807.7|6792.7|6807.7|6792.7|6803.2|6788.2|5
1751941500000|2025-07-08 02:25:00|6807.8|6792.8|6814.8|6799.8|6815.7|6800.7|6807.8|6792.8|12
1751941800000|2025-07-08 02:30:00|6815.7|6800.7|6812.8|6797.8|6815.7|6800.7|6812.3|6797.3|3
1751942100000|2025-07-08 02:35:00|6813.2|6798.2|6817.7|6802.7|6818.7|6803.7|6812.8|6797.8|33
1751942400000|2025-07-08 02:40:00|6816.2|6801.2|6818.3|6803.3|6819.7|6804.7|6815.2|6800.2|5
1751942700000|2025-07-08 02:45:00|6816.7|6801.7|6816.2|6801.2|6816.7|6801.7|6816.2|6801.2|1
1751943000000|2025-07-08 02:50:00|6816.7|6801.7|6823.8|6808.8|6826.8|6811.8|6816.7|6801.7|20
1751943300000|2025-07-08 02:55:00|6823.3|6808.3|6824.9|6809.9|6825.7|6810.7|6823.3|6808.3|5
1751943600000|2025-07-08 03:00:00|6824.8|6809.8|6829.3|6814.3|6830.4|6815.4|6824.8|6809.8|40
1751943900000|2025-07-08 03:05:00|6829.4|6814.4|6829.9|6814.9|6830.4|6815.4|6828.4|6813.4|8
1751944200000|2025-07-08 03:10:00|6830.4|6815.4|6825.9|6810.9|6831.9|6816.9|6825.9|6810.9|10
1751944500000|2025-07-08 03:15:00|6823.2|6808.2|6825.8|6810.8|6825.9|6810.9|6823.2|6808.2|10
1751944800000|2025-07-08 03:20:00|6825.9|6810.9|6825.9|6810.9|6826.8|6811.8|6825.3|6810.3|1
1751945100000|2025-07-08 03:25:00|6825.8|6810.8|6826.9|6811.9|6827.8|6812.8|6825.8|6810.8|2
1751945400000|2025-07-08 03:30:00|6826.8|6811.8|6825.9|6810.9|6826.8|6811.8|6825.9|6810.9|0
1751945700000|2025-07-08 03:35:00|6824.9|6809.9|6825.9|6810.9|6825.9|6810.9|6824.9|6809.9|0
1751946000000|2025-07-08 03:40:00|6825.4|6810.4|6824.8|6809.8|6825.4|6810.4|6824.8|6809.8|1
1751946300000|2025-07-08 03:45:00|6824.9|6809.9|6824.8|6809.8|6824.9|6809.9|6823.8|6808.8|2
1751946600000|2025-07-08 03:50:00|6822.9|6807.9|6822.9|6807.9|6822.9|6807.9|6822.9|6807.9|3
1751946900000|2025-07-08 03:55:00|6823.3|6808.3|6822.3|6807.3|6823.3|6808.3|6822.3|6807.3|1
1751947200000|2025-07-08 04:00:00|6821.8|6806.8|6821.8|6806.8|6822.3|6807.3|6820.3|6805.3|4
1751947500000|2025-07-08 04:05:00|6821.4|6806.4|6824.8|6809.8|6824.8|6809.8|6820.8|6805.8|5
1751947800000|2025-07-08 04:10:00|6824.3|6809.3|6823.9|6808.9|6824.8|6809.8|6823.8|6808.8|0
1751948100000|2025-07-08 04:15:00|6824.7|6809.7|6823.9|6808.9|6824.7|6809.7|6823.4|6808.4|2
1751948400000|2025-07-08 04:20:00|6823.7|6808.7|6817.4|6802.4|6823.9|6808.9|6814.9|6799.9|31
1751948700000|2025-07-08 04:25:00|6818.9|6803.9|6816.3|6801.3|6818.9|6803.9|6815.4|6800.4|11
1751949000000|2025-07-08 04:30:00|6815.4|6800.4|6820.4|6805.4|6823.3|6808.3|6814.9|6799.9|9
1751949300000|2025-07-08 04:35:00|6819.9|6804.9|6820.4|6805.4|6820.4|6805.4|6819.4|6804.4|1
1751949600000|2025-07-08 04:40:00|6819.9|6804.9|6820.4|6805.4|6820.4|6805.4|6819.9|6804.9|0
1751949900000|2025-07-08 04:45:00|6819.9|6804.9|6820.4|6805.4|6820.4|6805.4|6819.9|6804.9|0
1751950200000|2025-07-08 04:50:00|6819.9|6804.9|6821.3|6806.3|6821.3|6806.3|6819.9|6804.9|0
1751950500000|2025-07-08 04:55:00|6820.4|6805.4|6821.4|6806.4|6821.4|6806.4|6820.4|6805.4|0
1751950800000|2025-07-08 05:00:00|6819.9|6804.9|6815.9|6800.9|6819.9|6804.9|6815.9|6800.9|13
1751951100000|2025-07-08 05:05:00|6816|6801|6815.5|6800.5|6816|6801|6815.5|6800.5|2
1751951400000|2025-07-08 05:10:00|6815.4|6800.4|6817.8|6802.8|6817.8|6802.8|6814.4|6799.4|1
1751951700000|2025-07-08 05:15:00|6817.9|6802.9|6818.8|6803.8|6818.8|6803.8|6817.4|6802.4|1
1751952000000|2025-07-08 05:20:00|6818.7|6803.7|6815|6800|6818.7|6803.7|6814.9|6799.9|3
1751952300000|2025-07-08 05:25:00|6814.5|6799.5|6815.5|6800.5|6816.2|6801.2|6814.5|6799.5|8
1751952600000|2025-07-08 05:30:00|6815.9|6800.9|6823.9|6808.9|6824.3|6809.3|6815.9|6800.9|16
1751952900000|2025-07-08 05:35:00|6823.8|6808.8|6820.5|6805.5|6823.9|6808.9|6820.4|6805.4|3
1751953200000|2025-07-08 05:40:00|6821.5|6806.5|6820.4|6805.4|6823.3|6808.3|6820|6805|24
1751953500000|2025-07-08 05:45:00|6821.3|6806.3|6824|6809|6824.9|6809.9|6820.9|6805.9|7
1751953800000|2025-07-08 05:50:00|6823.9|6808.9|6818.4|6803.4|6824.9|6809.9|6818.4|6803.4|14
1751954100000|2025-07-08 05:55:00|6818.5|6803.5|6821.4|6806.4|6821.4|6806.4|6816.5|6801.5|3
1751954400000|2025-07-08 06:00:00|6821.5|6806.5|6818.4|6803.4|6821.5|6806.5|6818.4|6803.4|18
1751954700000|2025-07-08 06:05:00|6819.4|6804.4|6820.5|6805.5|6820.9|6805.9|6818.4|6803.4|4
1751955000000|2025-07-08 06:10:00|6820.4|6805.4|6820.9|6805.9|6820.9|6805.9|6819.9|6804.9|6
1751955300000|2025-07-08 06:15:00|6819.9|6804.9|6830.4|6815.4|6832.4|6817.4|6819.9|6804.9|44
1751955600000|2025-07-08 06:20:00|6831.7|6816.7|6828.9|6813.9|6834.8|6819.8|6827.4|6812.4|74
1751955900000|2025-07-08 06:25:00|6828.8|6813.8|6829.9|6814.9|6832|6817|6827.8|6812.8|6
1751956200000|2025-07-08 06:30:00|6830.8|6815.8|6828.9|6813.9|6830.9|6815.9|6828.4|6813.4|13
1751956500000|2025-07-08 06:35:00|6829.4|6814.4|6824|6809|6829.4|6814.4|6823.4|6808.4|6
1751956800000|2025-07-08 06:40:00|6824.4|6809.4|6827.4|6812.4|6827.9|6812.9|6824.4|6809.4|7
1751957100000|2025-07-08 06:45:00|6826.9|6811.9|6822.9|6807.9|6826.9|6811.9|6822.4|6807.4|9
1751957400000|2025-07-08 06:50:00|6823|6808|6822.5|6807.5|6823.4|6808.4|6819.9|6804.9|13
1751957700000|2025-07-08 06:55:00|6821.5|6806.5|6816|6801|6822.4|6807.4|6815|6800|24
1751958000000|2025-07-08 07:00:00|6816.5|6801.5|6820.8|6805.8|6824.2|6809.2|6816.5|6801.5|20
1751958300000|2025-07-08 07:05:00|6820.9|6805.9|6829|6814|6829.8|6814.8|6820.9|6805.9|14
1751958600000|2025-07-08 07:10:00|6828.8|6813.8|6832.8|6817.8|6833.3|6818.3|6827.4|6812.4|21
1751958900000|2025-07-08 07:15:00|6830.9|6815.9|6829.4|6814.4|6831.3|6816.3|6828.9|6813.9|5
1751959200000|2025-07-08 07:20:00|6829.9|6814.9|6830.9|6815.9|6831.7|6816.7|6829.4|6814.4|3
1751959500000|2025-07-08 07:25:00|6830.8|6815.8|6827.9|6812.9|6830.9|6815.9|6827.9|6812.9|0
1751959800000|2025-07-08 07:30:00|6828.4|6813.4|6830.4|6815.4|6830.4|6815.4|6826.8|6811.8|41
1751960100000|2025-07-08 07:35:00|6832.4|6817.4|6835.4|6820.4|6835.4|6820.4|6830|6815|31
1751960400000|2025-07-08 07:40:00|6835.6|6820.6|6840.8|6825.8|6841.3|6826.3|6835.6|6820.6|33
1751960700000|2025-07-08 07:45:00|6840.9|6825.9|6840.9|6825.9|6840.9|6825.9|6839.3|6824.3|12
1751961000000|2025-07-08 07:50:00|6840.8|6825.8|6839.3|6824.3|6841.4|6826.4|6838.8|6823.8|14
1751961300000|2025-07-08 07:55:00|6839.4|6824.4|6837.3|6822.3|6839.4|6824.4|6837.3|6822.3|16
1751961600000|2025-07-08 08:00:00|6837.4|6822.4|6838.9|6823.9|6841.3|6826.3|6837.4|6822.4|28
1751961900000|2025-07-08 08:05:00|6839.8|6824.8|6846.8|6831.8|6846.8|6831.8|6839.8|6824.8|44
1751962200000|2025-07-08 08:10:00|6846.9|6831.9|6852.3|6837.3|6852.3|6837.3|6846.8|6831.8|55
1751962500000|2025-07-08 08:15:00|6851.8|6836.8|6850.7|6835.7|6851.8|6836.8|6849.3|6834.3|42
1751962800000|2025-07-08 08:20:00|6850.3|6835.3|6848.7|6833.7|6850.8|6835.8|6844.7|6829.7|20
1751963100000|2025-07-08 08:25:00|6848.3|6833.3|6848.7|6833.7|6851.3|6836.3|6848.3|6833.3|22
1751963400000|2025-07-08 08:30:00|6848.3|6833.3|6844.3|6829.3|6848.7|6833.7|6843.8|6828.8|17
1751963700000|2025-07-08 08:35:00|6845.7|6830.7|6845.8|6830.8|6847.7|6832.7|6844.8|6829.8|20
1751964000000|2025-07-08 08:40:00|6845.7|6830.7|6845.7|6830.7|6846.3|6831.3|6841.2|6826.2|39
1751964300000|2025-07-08 08:45:00|6845.8|6830.8|6845.8|6830.8|6846.7|6831.7|6844.2|6829.2|20
1751964600000|2025-07-08 08:50:00|6845.3|6830.3|6849.7|6834.7|6849.8|6834.8|6845.3|6830.3|49
1751964900000|2025-07-08 08:55:00|6850.3|6835.3|6853.8|6838.8|6854.7|6839.7|6849.9|6834.9|71
1751965200000|2025-07-08 09:00:00|6854.2|6839.2|6857.2|6842.2|6859.2|6844.2|6854.1|6839.1|39
1751965500000|2025-07-08 09:05:00|6858.2|6843.2|6856.8|6841.8|6859.2|6844.2|6854.7|6839.7|74
1751965800000|2025-07-08 09:10:00|6855.3|6840.3|6853.4|6838.4|6856.8|6841.8|6850.4|6835.4|25
1751966100000|2025-07-08 09:15:00|6853.9|6838.9|6853.9|6838.9|6854.9|6839.9|6853.9|6838.9|6
1751966400000|2025-07-08 09:20:00|6853.8|6838.8|6849.9|6834.9|6853.8|6838.8|6845.9|6830.9|24
1751966700000|2025-07-08 09:25:00|6849.4|6834.4|6847.9|6832.9|6850.9|6835.9|6846.9|6831.9|42
1751967000000|2025-07-08 09:30:00|6848.4|6833.4|6846.9|6831.9|6848.4|6833.4|6846.4|6831.4|9
1751967300000|2025-07-08 09:35:00|6846.4|6831.4|6846.4|6831.4|6846.9|6831.9|6842.1|6827.1|13
1751967600000|2025-07-08 09:40:00|6846.3|6831.3|6846.4|6831.4|6846.4|6831.4|6844.9|6829.9|8
1751967900000|2025-07-08 09:45:00|6846.9|6831.9|6846.4|6831.4|6847.5|6832.5|6845.9|6830.9|59
1751968200000|2025-07-08 09:50:00|6846.9|6831.9|6845.4|6830.4|6846.9|6831.9|6844.6|6829.6|4
1751968500000|2025-07-08 09:55:00|6846.3|6831.3|6846.9|6831.9|6846.9|6831.9|6845.4|6830.4|9
1751968800000|2025-07-08 10:00:00|6846.4|6831.4|6846.5|6831.5|6846.9|6831.9|6845.4|6830.4|4
1751969100000|2025-07-08 10:05:00|6847.5|6832.5|6849|6834|6849.9|6834.9|6847.5|6832.5|10
1751969400000|2025-07-08 10:10:00|6848.9|6833.9|6849.9|6834.9|6849.9|6834.9|6848.5|6833.5|3
1751969700000|2025-07-08 10:15:00|6849.5|6834.5|6844.9|6829.9|6850|6835|6844|6829|22
1751970000000|2025-07-08 10:20:00|6844.5|6829.5|6845.5|6830.5|6845.9|6830.9|6844.4|6829.4|6
1751970300000|2025-07-08 10:25:00|6845.4|6830.4|6845.9|6830.9|6846.5|6831.5|6844.1|6829.1|6
1751970600000|2025-07-08 10:30:00|6846.5|6831.5|6846.5|6831.5|6846.9|6831.9|6846.5|6831.5|3
1751970900000|2025-07-08 10:35:00|6845|6830|6844.5|6829.5|6845.5|6830.5|6843|6828|13
1751971200000|2025-07-08 10:40:00|6842|6827|6842.5|6827.5|6842.5|6827.5|6841.5|6826.5|18
1751971500000|2025-07-08 10:45:00|6843|6828|6841.9|6826.9|6843|6828|6839|6824|10
1751971800000|2025-07-08 10:50:00|6842|6827|6845.9|6830.9|6846.5|6831.5|6842|6827|17
1751972100000|2025-07-08 10:55:00|6845.5|6830.5|6844.5|6829.5|6845.9|6830.9|6844|6829|10
1751972400000|2025-07-08 11:00:00|6843.9|6828.9|6845.5|6830.5|6845.5|6830.5|6843|6828|13
1751972700000|2025-07-08 11:05:00|6844.9|6829.9|6847.5|6832.5|6847.5|6832.5|6844.9|6829.9|18
1751973000000|2025-07-08 11:10:00|6847|6832|6847.5|6832.5|6847.6|6832.6|6846.5|6831.5|11
1751973300000|2025-07-08 11:15:00|6846.9|6831.9|6847.5|6832.5|6847.6|6832.6|6846.5|6831.5|13
1751973600000|2025-07-08 11:20:00|6847.6|6832.6|6849.6|6834.6|6850.5|6835.5|6847.5|6832.5|39
1751973900000|2025-07-08 11:25:00|6849.5|6834.5|6844|6829|6850.5|6835.5|6843|6828|38
1751974200000|2025-07-08 11:30:00|6842.5|6827.5|6838.1|6823.1|6843|6828|6837.5|6822.5|64
1751974500000|2025-07-08 11:35:00|6837.6|6822.6|6834.7|6819.7|6837.6|6822.6|6830.2|6815.2|36
1751974800000|2025-07-08 11:40:00|6834.6|6819.6|6833.2|6818.2|6836.1|6821.1|6832.7|6817.7|20
1751975100000|2025-07-08 11:45:00|6833.1|6818.1|6820.1|6805.1|6833.1|6818.1|6820.1|6805.1|45
1751975400000|2025-07-08 11:50:00|6820.7|6805.7|6819.3|6804.3|6821.7|6806.7|6815.2|6800.2|44
1751975700000|2025-07-08 11:55:00|6818.8|6803.8|6809.3|6794.3|6818.8|6803.8|6808.8|6793.8|106
1751976000000|2025-07-08 12:00:00|6808.3|6793.3|6809.2|6794.2|6812.8|6797.8|6805.3|6790.3|96
1751976300000|2025-07-08 12:05:00|6809.6|6794.6|6810.8|6795.8|6815.3|6800.3|6808.8|6793.8|34
1751976600000|2025-07-08 12:10:00|6811.2|6796.2|6806.3|6791.3|6811.3|6796.3|6803.9|6788.9|74
1751976900000|2025-07-08 12:15:00|6805.3|6790.3|6794.4|6779.4|6805.4|6790.4|6794.3|6779.3|138
1751977200000|2025-07-08 12:20:00|6796.9|6781.9|6793.6|6778.6|6796.9|6781.9|6791.9|6776.9|138
1751977500000|2025-07-08 12:25:00|6794.4|6779.4|6794.5|6779.5|6795.4|6780.4|6791.9|6776.9|102
1751977800000|2025-07-08 12:30:00|6794.9|6779.9|6799.4|6784.4|6799.9|6784.9|6794.9|6779.9|54
1751978100000|2025-07-08 12:35:00|6797.9|6782.9|6791.8|6776.8|6798.4|6783.4|6791.8|6776.8|60
1751978400000|2025-07-08 12:40:00|6791.9|6776.9|6786.8|6771.8|6792.4|6777.4|6784.3|6769.3|178
1751978700000|2025-07-08 12:45:00|6789.3|6774.3|6785.3|6770.3|6789.3|6774.3|6784.8|6769.8|67
1751979000000|2025-07-08 12:50:00|6785.8|6770.8|6784.8|6769.8|6786.3|6771.3|6783.8|6768.8|48
1751979300000|2025-07-08 12:55:00|6785.2|6770.2|6781.9|6766.9|6787.8|6772.8|6781.8|6766.8|128
1751979600000|2025-07-08 13:00:00|6782.8|6767.8|6780.5|6765.5|6784.9|6769.9|6776.4|6761.4|275
1751979900000|2025-07-08 13:05:00|6780.1|6765.1|6778.6|6763.6|6781|6766|6777.5|6762.5|139
1751980200000|2025-07-08 13:10:00|6778.2|6763.2|6779.1|6764.1|6780.1|6765.1|6776.1|6761.1|160
1751980500000|2025-07-08 13:15:00|6777.6|6762.6|6772.2|6757.2|6777.6|6762.6|6770.1|6755.1|402
1751980800000|2025-07-08 13:20:00|6771.3|6756.3|6770.7|6755.7|6775.6|6760.6|6770.2|6755.2|121
1751981100000|2025-07-08 13:25:00|6771.2|6756.2|6770.7|6755.7|6773.2|6758.2|6770.2|6755.2|173
1751981400000|2025-07-08 13:30:00|6766.7|6751.7|6766.8|6751.8|6767.8|6752.8|6762.3|6747.3|303
1751981700000|2025-07-08 13:35:00|6767.7|6752.7|6766.1|6751.1|6768.8|6753.8|6764|6749|156
1751982000000|2025-07-08 13:40:00|6766.2|6751.2|6760.5|6745.5|6767|6752|6760|6745|166
1751982300000|2025-07-08 13:45:00|6761.4|6746.4|6759.4|6744.4|6764.4|6749.4|6757.9|6742.9|219
1751982600000|2025-07-08 13:50:00|6760.8|6745.8|6763.8|6748.8|6765.8|6750.8|6759.9|6744.9|183
1751982900000|2025-07-08 13:55:00|6763.9|6748.9|6762.8|6747.8|6764.8|6749.8|6760.3|6745.3|88
1751983200000|2025-07-08 14:00:00|6763.8|6748.8|6758.9|6743.9|6764.8|6749.8|6758.8|6743.8|136
1751983500000|2025-07-08 14:05:00|6758.4|6743.4|6757.4|6742.4|6758.9|6743.9|6754.9|6739.9|142
1751983800000|2025-07-08 14:10:00|6757.3|6742.3|6755.4|6740.4|6757.3|6742.3|6754.9|6739.9|35
1751984100000|2025-07-08 14:15:00|6755.8|6740.8|6756|6741|6757.9|6742.9|6753.9|6738.9|105
1751984400000|2025-07-08 14:20:00|6757.8|6742.8|6758|6743|6760|6745|6755.9|6740.9|130
1751984700000|2025-07-08 14:25:00|6757.9|6742.9|6758.5|6743.5|6760.9|6745.9|6757|6742|137
1751985000000|2025-07-08 14:30:00|6759.8|6744.8|6753.9|6738.9|6762|6747|6753.8|6738.8|312
1751985300000|2025-07-08 14:35:00|6753.8|6738.8|6754.2|6739.2|6755.7|6740.7|6753.7|6738.7|146
1751985600000|2025-07-08 14:40:00|6753.7|6738.7|6754.6|6739.6|6754.6|6739.6|6748.1|6733.1|250
1751985900000|2025-07-08 14:45:00|6754.7|6739.7|6756.5|6741.5|6759|6744|6750.6|6735.6|212
1751986200000|2025-07-08 14:50:00|6757.4|6742.4|6765.3|6750.3|6765.3|6750.3|6755|6740|92
1751986500000|2025-07-08 14:55:00|6763.9|6748.9|6763.5|6748.5|6765|6750|6761.3|6746.3|403
1751986800000|2025-07-08 15:00:00|6763|6748|6776.4|6761.4|6777.8|6762.8|6762.6|6747.6|213
1751987100000|2025-07-08 15:05:00|6776.8|6761.8|6770.5|6755.5|6777.3|6762.3|6768|6753|311
1751987400000|2025-07-08 15:10:00|6770.4|6755.4|6770|6755|6772|6757|6769.1|6754.1|66
1751987700000|2025-07-08 15:15:00|6770.5|6755.5|6764.6|6749.6|6771|6756|6764.2|6749.2|112
1751988000000|2025-07-08 15:20:00|6763.6|6748.6|6750.8|6735.8|6764.1|6749.1|6750.3|6735.3|229
1751988300000|2025-07-08 15:25:00|6750.7|6735.7|6748.8|6733.8|6751.7|6736.7|6748.8|6733.8|102
1751988600000|2025-07-08 15:30:00|6748.7|6733.7|6753.2|6738.2|6755.1|6740.1|6745.6|6730.6|209
1751988900000|2025-07-08 15:35:00|6752.8|6737.8|6755.2|6740.2|6756.7|6741.7|6750.2|6735.2|76
1751989200000|2025-07-08 15:40:00|6754.8|6739.8|6751.2|6736.2|6756.8|6741.8|6751.2|6736.2|70
1751989500000|2025-07-08 15:45:00|6751.3|6736.3|6749.8|6734.8|6751.8|6736.8|6749.8|6734.8|89
1751989800000|2025-07-08 15:50:00|6750.7|6735.7|6751.3|6736.3|6753.3|6738.3|6750.3|6735.3|96
1751990100000|2025-07-08 15:55:00|6751.2|6736.2|6754.7|6739.7|6755.7|6740.7|6751.2|6736.2|52
1751990400000|2025-07-08 16:00:00|6754.2|6739.2|6756.1|6741.1|6758.1|6743.1|6752.2|6737.2|72
1751990700000|2025-07-08 16:05:00|6756.6|6741.6|6752.6|6737.6|6756.6|6741.6|6752.6|6737.6|33
1751991000000|2025-07-08 16:10:00|6753.6|6738.6|6753.6|6738.6|6756|6741|6752.7|6737.7|41
1751991300000|2025-07-08 16:15:00|6753.2|6738.2|6752.2|6737.2|6754.1|6739.1|6752.1|6737.1|48
1751991600000|2025-07-08 16:20:00|6752.1|6737.1|6750.7|6735.7|6752.1|6737.1|6748.8|6733.8|92
1751991900000|2025-07-08 16:25:00|6749.8|6734.8|6750.2|6735.2|6751.7|6736.7|6749.2|6734.2|20
1751992200000|2025-07-08 16:30:00|6750.7|6735.7|6748.8|6733.8|6750.7|6735.7|6746.8|6731.8|79
1751992500000|2025-07-08 16:35:00|6749.3|6734.3|6747.3|6732.3|6749.3|6734.3|6747.3|6732.3|31
1751992800000|2025-07-08 16:40:00|6746.8|6731.8|6752.1|6737.1|6752.1|6737.1|6746.8|6731.8|103
1751993100000|2025-07-08 16:45:00|6752.3|6737.3|6750.4|6735.4|6752.3|6737.3|6749.8|6734.8|17
1751993400000|2025-07-08 16:50:00|6750.3|6735.3|6749.8|6734.8|6752.8|6737.8|6749.8|6734.8|83
1751993700000|2025-07-08 16:55:00|6749.3|6734.3|6748.4|6733.4|6754.8|6739.8|6747.8|6732.8|111
1751994000000|2025-07-08 17:00:00|6748.8|6733.8|6748.8|6733.8|6752.3|6737.3|6748.4|6733.4|87
1751994300000|2025-07-08 17:05:00|6748.4|6733.4|6749.4|6734.4|6749.8|6734.8|6747.4|6732.4|39
1751994600000|2025-07-08 17:10:00|6748.9|6733.9|6754.3|6739.3|6754.8|6739.8|6748.4|6733.4|45
1751994900000|2025-07-08 17:15:00|6754.5|6739.5|6755.4|6740.4|6757.3|6742.3|6754|6739|98
1751995200000|2025-07-08 17:20:00|6755|6740|6758.3|6743.3|6758.4|6743.4|6755|6740|20
1751995500000|2025-07-08 17:25:00|6758.4|6743.4|6755.9|6740.9|6758.4|6743.4|6755.5|6740.5|38
1751995800000|2025-07-08 17:30:00|6756|6741|6753.5|6738.5|6756.5|6741.5|6753.5|6738.5|37
1751996100000|2025-07-08 17:35:00|6753|6738|6755.9|6740.9|6756.9|6741.9|6753|6738|60
1751996400000|2025-07-08 17:40:00|6755.8|6740.8|6757.8|6742.8|6757.8|6742.8|6752|6737|103
1751996700000|2025-07-08 17:45:00|6756.9|6741.9|6755|6740|6759.3|6744.3|6754.9|6739.9|99
1751997000000|2025-07-08 17:50:00|6754.9|6739.9|6758.4|6743.4|6758.9|6743.9|6754|6739|69
1751997300000|2025-07-08 17:55:00|6758.9|6743.9|6763.9|6748.9|6764.3|6749.3|6758.9|6743.9|92
1751997600000|2025-07-08 18:00:00|6763.7|6748.7|6769.5|6754.5|6770|6755|6761.9|6746.9|107
1751997900000|2025-07-08 18:05:00|6769.4|6754.4|6754|6739|6769.4|6754.4|6752|6737|170
1751998200000|2025-07-08 18:10:00|6753.9|6738.9|6761.5|6746.5|6765|6750|6750|6735|976
1751998500000|2025-07-08 18:15:00|6761.9|6746.9|6756.9|6741.9|6762.4|6747.4|6756.9|6741.9|254
1752022800000|2025-07-09 01:00:00|6760.7|6745.7|6744.1|6729.1|6768.2|6753.2|6742.1|6727.1|136
1752023100000|2025-07-09 01:05:00|6744.6|6729.6|6744.1|6729.1|6745.1|6730.1|6741.1|6726.1|90
1752023400000|2025-07-09 01:10:00|6743.1|6728.1|6739.7|6724.7|6743.1|6728.1|6736.2|6721.2|80
1752023700000|2025-07-09 01:15:00|6739.2|6724.2|6744.2|6729.2|6745.1|6730.1|6739.2|6724.2|38
1752024000000|2025-07-09 01:20:00|6743.3|6728.3|6742.8|6727.8|6745.2|6730.2|6741.8|6726.8|23
1752024300000|2025-07-09 01:25:00|6743.2|6728.2|6743.9|6728.9|6745.2|6730.2|6742.3|6727.3|6
1752024600000|2025-07-09 01:30:00|6743.8|6728.8|6743.2|6728.2|6745.2|6730.2|6742.8|6727.8|39
1752024900000|2025-07-09 01:35:00|6742.8|6727.8|6743.2|6728.2|6743.2|6728.2|6741.6|6726.6|12
1752025200000|2025-07-09 01:40:00|6743.8|6728.8|6741.2|6726.2|6747.8|6732.8|6741.2|6726.2|28
1752025500000|2025-07-09 01:45:00|6741.8|6726.8|6742.2|6727.2|6743.2|6728.2|6738.7|6723.7|28
1752025800000|2025-07-09 01:50:00|6742.3|6727.3|6745.8|6730.8|6747.8|6732.8|6742.2|6727.2|22
1752026100000|2025-07-09 01:55:00|6746.3|6731.3|6748.4|6733.4|6750.8|6735.8|6745.8|6730.8|28
1752026400000|2025-07-09 02:00:00|6748.3|6733.3|6751.8|6736.8|6752.8|6737.8|6748.3|6733.3|115
1752026700000|2025-07-09 02:05:00|6752.3|6737.3|6743.8|6728.8|6752.8|6737.8|6743.8|6728.8|30
1752027000000|2025-07-09 02:10:00|6744|6729|6748.3|6733.3|6749.3|6734.3|6743.8|6728.8|20
1752027300000|2025-07-09 02:15:00|6747.3|6732.3|6743.3|6728.3|6747.3|6732.3|6742.7|6727.7|32
1752027600000|2025-07-09 02:20:00|6744.2|6729.2|6744.3|6729.3|6744.3|6729.3|6742.8|6727.8|19
1752027900000|2025-07-09 02:25:00|6745.3|6730.3|6748.8|6733.8|6749.8|6734.8|6745.3|6730.3|38
1752028200000|2025-07-09 02:30:00|6749.3|6734.3|6751.8|6736.8|6753.3|6738.3|6748.3|6733.3|9
1752028500000|2025-07-09 02:35:00|6751.9|6736.9|6750.3|6735.3|6752.6|6737.6|6749.9|6734.9|25
1752028800000|2025-07-09 02:40:00|6749.9|6734.9|6749.8|6734.8|6751.2|6736.2|6749.3|6734.3|19
1752029100000|2025-07-09 02:45:00|6750.2|6735.2|6752.2|6737.2|6752.2|6737.2|6749.8|6734.8|29
1752029400000|2025-07-09 02:50:00|6751.3|6736.3|6755.3|6740.3|6756.1|6741.1|6751.3|6736.3|21
1752029700000|2025-07-09 02:55:00|6755.8|6740.8|6754.3|6739.3|6756.3|6741.3|6751.3|6736.3|27
1752030000000|2025-07-09 03:00:00|6754.7|6739.7|6752.8|6737.8|6756.8|6741.8|6751.8|6736.8|20
1752030300000|2025-07-09 03:05:00|6752.7|6737.7|6751.8|6736.8|6752.8|6737.8|6751.8|6736.8|1
1752030600000|2025-07-09 03:10:00|6751.7|6736.7|6750.8|6735.8|6751.8|6736.8|6750.3|6735.3|4
1752030900000|2025-07-09 03:15:00|6751.3|6736.3|6751.8|6736.8|6755.3|6740.3|6750.8|6735.8|44
1752031200000|2025-07-09 03:20:00|6751.4|6736.4|6753.9|6738.9|6753.9|6738.9|6750.8|6735.8|22
1752031500000|2025-07-09 03:25:00|6754.3|6739.3|6754.8|6739.8|6756.8|6741.8|6752.9|6737.9|38
1752031800000|2025-07-09 03:30:00|6754.3|6739.3|6751.8|6736.8|6756.5|6741.5|6751.8|6736.8|36
1752032100000|2025-07-09 03:35:00|6751.4|6736.4|6750.8|6735.8|6751.4|6736.4|6750.8|6735.8|0
1752032400000|2025-07-09 03:40:00|6751|6736|6751.8|6736.8|6752.8|6737.8|6751|6736|5
1752032700000|2025-07-09 03:45:00|6751|6736|6753.8|6738.8|6754.3|6739.3|6750.8|6735.8|6
1752033000000|2025-07-09 03:50:00|6753.9|6738.9|6753.8|6738.8|6755.7|6740.7|6753.8|6738.8|3
1752033300000|2025-07-09 03:55:00|6753.9|6738.9|6752.4|6737.4|6753.9|6738.9|6752.4|6737.4|5
1752033600000|2025-07-09 04:00:00|6752.3|6737.3|6753.9|6738.9|6755.3|6740.3|6751.9|6736.9|14
1752033900000|2025-07-09 04:05:00|6752.9|6737.9|6756.4|6741.4|6757.7|6742.7|6752.9|6737.9|26
1752034200000|2025-07-09 04:10:00|6756.2|6741.2|6753.9|6738.9|6756.2|6741.2|6752.9|6737.9|3
1752034500000|2025-07-09 04:15:00|6753.7|6738.7|6752.9|6737.9|6753.7|6738.7|6751.9|6736.9|3
1752034800000|2025-07-09 04:20:00|6751.9|6736.9|6751.5|6736.5|6752.9|6737.9|6751.5|6736.5|13
1752035100000|2025-07-09 04:25:00|6751.4|6736.4|6753.9|6738.9|6757.9|6742.9|6750.4|6735.4|96
1752035400000|2025-07-09 04:30:00|6753.4|6738.4|6750.9|6735.9|6753.4|6738.4|6750.4|6735.4|1
1752035700000|2025-07-09 04:35:00|6751.4|6736.4|6752.9|6737.9|6753.9|6738.9|6751.4|6736.4|11
1752036000000|2025-07-09 04:40:00|6752.4|6737.4|6752|6737|6752.9|6737.9|6752|6737|6
1752036300000|2025-07-09 04:45:00|6751.9|6736.9|6751.9|6736.9|6751.9|6736.9|6751.4|6736.4|0
1752036600000|2025-07-09 04:50:00|6751.4|6736.4|6752.9|6737.9|6752.9|6737.9|6751.4|6736.4|2
1752036900000|2025-07-09 04:55:00|6753.9|6738.9|6754.9|6739.9|6754.9|6739.9|6753.9|6738.9|22
1752037200000|2025-07-09 05:00:00|6754.7|6739.7|6751.4|6736.4|6754.7|6739.7|6751.4|6736.4|1
1752037500000|2025-07-09 05:05:00|6751.8|6736.8|6753.3|6738.3|6753.8|6738.8|6751.8|6736.8|1
1752037800000|2025-07-09 05:10:00|6753.8|6738.8|6753.8|6738.8|6753.9|6738.9|6752.9|6737.9|1
1752038100000|2025-07-09 05:15:00|6753.4|6738.4|6752.4|6737.4|6753.4|6738.4|6752.4|6737.4|1
1752038400000|2025-07-09 05:20:00|6751.9|6736.9|6752.4|6737.4|6752.9|6737.9|6751.9|6736.9|8
1752038700000|2025-07-09 05:25:00|6751.9|6736.9|6751.4|6736.4|6752.4|6737.4|6751.4|6736.4|7
1752039000000|2025-07-09 05:30:00|6752.7|6737.7|6755.9|6740.9|6756.3|6741.3|6752.5|6737.5|26
1752039300000|2025-07-09 05:35:00|6756|6741|6755|6740|6757.9|6742.9|6755|6740|117
1752039600000|2025-07-09 05:40:00|6755.5|6740.5|6760|6745|6760.1|6745.1|6755|6740|19
1752039900000|2025-07-09 05:45:00|6760.5|6745.5|6759.5|6744.5|6761.5|6746.5|6756.9|6741.9|36
1752040200000|2025-07-09 05:50:00|6758.5|6743.5|6755.9|6740.9|6758.5|6743.5|6754.9|6739.9|4
1752040500000|2025-07-09 05:55:00|6755.5|6740.5|6756.9|6741.9|6756.9|6741.9|6754.4|6739.4|2
1752040800000|2025-07-09 06:00:00|6757|6742|6763.8|6748.8|6764.4|6749.4|6757|6742|72
1752041100000|2025-07-09 06:05:00|6763.9|6748.9|6764.4|6749.4|6764.4|6749.4|6760.4|6745.4|13
1752041400000|2025-07-09 06:10:00|6764.9|6749.9|6764.3|6749.3|6765.4|6750.4|6764.3|6749.3|16
1752041700000|2025-07-09 06:15:00|6764.4|6749.4|6764.9|6749.9|6765.4|6750.4|6764.4|6749.4|11
1752042000000|2025-07-09 06:20:00|6764.8|6749.8|6764.4|6749.4|6765.4|6750.4|6764.3|6749.3|15
1752042300000|2025-07-09 06:25:00|6764.3|6749.3|6764.4|6749.4|6764.4|6749.4|6764.3|6749.3|47
1752042600000|2025-07-09 06:30:00|6764.3|6749.3|6764.3|6749.3|6766.8|6751.8|6760.4|6745.4|83
1752042900000|2025-07-09 06:35:00|6764.2|6749.2|6765.8|6750.8|6765.8|6750.8|6764.2|6749.2|6
1752043200000|2025-07-09 06:40:00|6765.3|6750.3|6764.3|6749.3|6765.8|6750.8|6764.2|6749.2|11
1752043500000|2025-07-09 06:45:00|6764.8|6749.8|6765.8|6750.8|6767.3|6752.3|6764.3|6749.3|13
1752043800000|2025-07-09 06:50:00|6765.4|6750.4|6767.3|6752.3|6767.3|6752.3|6764.8|6749.8|29
1752044100000|2025-07-09 06:55:00|6768.4|6753.4|6768|6753|6769.4|6754.4|6767.8|6752.8|10
1752044400000|2025-07-09 07:00:00|6768.4|6753.4|6769.8|6754.8|6770.8|6755.8|6768|6753|21
1752044700000|2025-07-09 07:05:00|6769.9|6754.9|6764.9|6749.9|6769.9|6754.9|6764.8|6749.8|45
1752045000000|2025-07-09 07:10:00|6764.4|6749.4|6764.4|6749.4|6764.9|6749.9|6764.4|6749.4|4
1752045300000|2025-07-09 07:15:00|6764.8|6749.8|6764.4|6749.4|6765.9|6750.9|6764.4|6749.4|28
1752045600000|2025-07-09 07:20:00|6764.5|6749.5|6764.9|6749.9|6764.9|6749.9|6764.4|6749.4|6
1752045900000|2025-07-09 07:25:00|6765.8|6750.8|6765.9|6750.9|6766.4|6751.4|6765.4|6750.4|5
1752046200000|2025-07-09 07:30:00|6765.4|6750.4|6765.9|6750.9|6766.4|6751.4|6764.4|6749.4|5
1752046500000|2025-07-09 07:35:00|6766.3|6751.3|6767.8|6752.8|6769.4|6754.4|6765.9|6750.9|18
1752046800000|2025-07-09 07:40:00|6767.9|6752.9|6770.4|6755.4|6770.4|6755.4|6767.9|6752.9|8
1752047100000|2025-07-09 07:45:00|6768.8|6753.8|6770.3|6755.3|6770.8|6755.8|6768.3|6753.3|26
1752047400000|2025-07-09 07:50:00|6770.8|6755.8|6773.8|6758.8|6775.4|6760.4|6770.8|6755.8|38
1752047700000|2025-07-09 07:55:00|6773.4|6758.4|6773.9|6758.9|6774.3|6759.3|6772.9|6757.9|7
1752048000000|2025-07-09 08:00:00|6772.9|6757.9|6772.8|6757.8|6773.9|6758.9|6771.4|6756.4|8
1752048300000|2025-07-09 08:05:00|6772.9|6757.9|6775.4|6760.4|6775.8|6760.8|6772.9|6757.9|10
1752048600000|2025-07-09 08:10:00|6775.9|6760.9|6779.8|6764.8|6779.9|6764.9|6775.9|6760.9|33
1752048900000|2025-07-09 08:15:00|6779.9|6764.9|6788.4|6773.4|6788.5|6773.5|6779.9|6764.9|41
1752049200000|2025-07-09 08:20:00|6789.4|6774.4|6790.9|6775.9|6793.4|6778.4|6789|6774|43
1752049500000|2025-07-09 08:25:00|6791|6776|6792.5|6777.5|6793|6778|6788.4|6773.4|14
1752049800000|2025-07-09 08:30:00|6793.5|6778.5|6799.9|6784.9|6799.9|6784.9|6793|6778|24
1752050100000|2025-07-09 08:35:00|6799.8|6784.8|6800.3|6785.3|6800.9|6785.9|6792.4|6777.4|101
1752050400000|2025-07-09 08:40:00|6800.9|6785.9|6806.9|6791.9|6809.3|6794.3|6800|6785|35
1752050700000|2025-07-09 08:45:00|6807.9|6792.9|6802.9|6787.9|6808.4|6793.4|6802.9|6787.9|15
1752051000000|2025-07-09 08:50:00|6801|6786|6793|6778|6803.4|6788.4|6791.9|6776.9|63
1752051300000|2025-07-09 08:55:00|6796|6781|6797.4|6782.4|6798.4|6783.4|6791.9|6776.9|66
1752051600000|2025-07-09 09:00:00|6796.9|6781.9|6796.3|6781.3|6797.8|6782.8|6793.4|6778.4|22
1752051900000|2025-07-09 09:05:00|6795.9|6780.9|6801.7|6786.7|6803.2|6788.2|6795.8|6780.8|57
1752052200000|2025-07-09 09:10:00|6801.6|6786.6|6808.7|6793.7|6811.2|6796.2|6801.6|6786.6|141
1752052500000|2025-07-09 09:15:00|6808.6|6793.6|6806.7|6791.7|6810.1|6795.1|6804.7|6789.7|148
1752052800000|2025-07-09 09:20:00|6807.1|6792.1|6804.2|6789.2|6807.7|6792.7|6804.2|6789.2|82
1752053100000|2025-07-09 09:25:00|6803.8|6788.8|6804.7|6789.7|6806.6|6791.6|6803.2|6788.2|21
1752053400000|2025-07-09 09:30:00|6805.6|6790.6|6806.7|6791.7|6806.7|6791.7|6801.2|6786.2|26
1752053700000|2025-07-09 09:35:00|6806.6|6791.6|6808.1|6793.1|6808.1|6793.1|6804.6|6789.6|15
1752054000000|2025-07-09 09:40:00|6809|6794|6812.1|6797.1|6812.1|6797.1|6809|6794|98
1752054300000|2025-07-09 09:45:00|6812.2|6797.2|6808.2|6793.2|6812.2|6797.2|6807.2|6792.2|41
1752054600000|2025-07-09 09:50:00|6808.1|6793.1|6809.2|6794.2|6810.2|6795.2|6807.7|6792.7|16
1752054900000|2025-07-09 09:55:00|6809.1|6794.1|6806.2|6791.2|6809.1|6794.1|6804.7|6789.7|12
1752055200000|2025-07-09 10:00:00|6804.2|6789.2|6805.3|6790.3|6807.7|6792.7|6803.7|6788.7|11
1752055500000|2025-07-09 10:05:00|6805.2|6790.2|6804.2|6789.2|6806.2|6791.2|6803.7|6788.7|31
1752055800000|2025-07-09 10:10:00|6804.7|6789.7|6802.7|6787.7|6804.7|6789.7|6801.7|6786.7|14
1752056100000|2025-07-09 10:15:00|6803.2|6788.2|6805.2|6790.2|6805.2|6790.2|6802.7|6787.7|18
1752056400000|2025-07-09 10:20:00|6804.7|6789.7|6805.2|6790.2|6805.2|6790.2|6804.7|6789.7|52
1752056700000|2025-07-09 10:25:00|6804.2|6789.2|6811.1|6796.1|6811.1|6796.1|6804.2|6789.2|105
1752057000000|2025-07-09 10:30:00|6811.2|6796.2|6810.2|6795.2|6811.2|6796.2|6809.6|6794.6|17
1752057300000|2025-07-09 10:35:00|6810.7|6795.7|6811.2|6796.2|6811.2|6796.2|6810.6|6795.6|11
1752057600000|2025-07-09 10:40:00|6811.1|6796.1|6807.6|6792.6|6811.1|6796.1|6807.6|6792.6|32
1752057900000|2025-07-09 10:45:00|6808.1|6793.1|6809.6|6794.6|6811.1|6796.1|6808.1|6793.1|31
1752058200000|2025-07-09 10:50:00|6809.1|6794.1|6807.7|6792.7|6809.2|6794.2|6806.7|6791.7|40
1752058500000|2025-07-09 10:55:00|6807.6|6792.6|6807.7|6792.7|6808.6|6793.6|6804.7|6789.7|30
1752058800000|2025-07-09 11:00:00|6807.6|6792.6|6811.3|6796.3|6811.3|6796.3|6807.6|6792.6|54
1752059100000|2025-07-09 11:05:00|6811.1|6796.1|6812.3|6797.3|6812.3|6797.3|6810.3|6795.3|23
1752059400000|2025-07-09 11:10:00|6813.3|6798.3|6815.2|6800.2|6818.8|6803.8|6813.3|6798.3|80
1752059700000|2025-07-09 11:15:00|6815.3|6800.3|6813.8|6798.8|6818.3|6803.3|6813.7|6798.7|20
1752060000000|2025-07-09 11:20:00|6813.3|6798.3|6801.8|6786.8|6813.3|6798.3|6797.4|6782.4|42
1752060300000|2025-07-09 11:25:00|6800.4|6785.4|6800.3|6785.3|6804.3|6789.3|6796.3|6781.3|26
1752060600000|2025-07-09 11:30:00|6801.3|6786.3|6809.8|6794.8|6811.3|6796.3|6800.9|6785.9|32
1752060900000|2025-07-09 11:35:00|6810.6|6795.6|6814.2|6799.2|6814.3|6799.3|6808.2|6793.2|38
1752061200000|2025-07-09 11:40:00|6814.3|6799.3|6816.3|6801.3|6816.3|6801.3|6810.9|6795.9|37
1752061500000|2025-07-09 11:45:00|6815.7|6800.7|6812.3|6797.3|6816.3|6801.3|6810.9|6795.9|91
1752061800000|2025-07-09 11:50:00|6813.2|6798.2|6812.3|6797.3|6815.8|6800.8|6811.8|6796.8|28
1752062100000|2025-07-09 11:55:00|6812.7|6797.7|6812.3|6797.3|6813.3|6798.3|6809.3|6794.3|26
1752062400000|2025-07-09 12:00:00|6812.7|6797.7|6802.3|6787.3|6812.8|6797.8|6799.8|6784.8|106
1752062700000|2025-07-09 12:05:00|6803.8|6788.8|6807.3|6792.3|6808.2|6793.2|6803.8|6788.8|64
1752063000000|2025-07-09 12:10:00|6807.7|6792.7|6807.7|6792.7|6808.3|6793.3|6801.2|6786.2|114
1752063300000|2025-07-09 12:15:00|6807.8|6792.8|6806.7|6791.7|6808.3|6793.3|6797.2|6782.2|97
1752063600000|2025-07-09 12:20:00|6806.3|6791.3|6807.7|6792.7|6812.7|6797.7|6805.3|6790.3|120
1752063900000|2025-07-09 12:25:00|6805.8|6790.8|6804.7|6789.7|6808.7|6793.7|6802.8|6787.8|39
1752064200000|2025-07-09 12:30:00|6805.3|6790.3|6817.1|6802.1|6819.7|6804.7|6805.3|6790.3|147
1752064500000|2025-07-09 12:35:00|6814.7|6799.7|6818.5|6803.5|6819.1|6804.1|6814.7|6799.7|104
1752064800000|2025-07-09 12:40:00|6817.1|6802.1|6815.8|6800.8|6819.6|6804.6|6815|6800|82
1752065100000|2025-07-09 12:45:00|6815.7|6800.7|6812.6|6797.6|6816.2|6801.2|6810.7|6795.7|26
1752065400000|2025-07-09 12:50:00|6812.7|6797.7|6809.7|6794.7|6812.7|6797.7|6807.7|6792.7|46
1752065700000|2025-07-09 12:55:00|6809.2|6794.2|6811.1|6796.1|6811.1|6796.1|6809.2|6794.2|36
1752066000000|2025-07-09 13:00:00|6811|6796|6803.3|6788.3|6813.6|6798.6|6802.3|6787.3|126
1752066300000|2025-07-09 13:05:00|6802.8|6787.8|6793.4|6778.4|6806.3|6791.3|6792.4|6777.4|192
1752066600000|2025-07-09 13:10:00|6792.4|6777.4|6789.4|6774.4|6795.5|6780.5|6788.8|6773.8|71
1752066900000|2025-07-09 13:15:00|6790|6775|6787.3|6772.3|6790|6775|6786.3|6771.3|41
1752067200000|2025-07-09 13:20:00|6786.5|6771.5|6791.8|6776.8|6793.8|6778.8|6784.4|6769.4|60
1752067500000|2025-07-09 13:25:00|6793.8|6778.8|6792.5|6777.5|6796.3|6781.3|6792.5|6777.5|75
1752067800000|2025-07-09 13:30:00|6792.4|6777.4|6787.8|6772.8|6793.8|6778.8|6787.3|6772.3|90
1752068100000|2025-07-09 13:35:00|6787.9|6772.9|6788.7|6773.7|6789.8|6774.8|6779.3|6764.3|128
1752068400000|2025-07-09 13:40:00|6788.2|6773.2|6787.2|6772.2|6790.2|6775.2|6785.2|6770.2|71
1752068700000|2025-07-09 13:45:00|6787.7|6772.7|6784.2|6769.2|6791.7|6776.7|6784.2|6769.2|62
1752069000000|2025-07-09 13:50:00|6785.2|6770.2|6783.2|6768.2|6786.7|6771.7|6781.2|6766.2|81
1752069300000|2025-07-09 13:55:00|6782.8|6767.8|6788.2|6773.2|6788.2|6773.2|6781.7|6766.7|106
1752069600000|2025-07-09 14:00:00|6787.3|6772.3|6788.7|6773.7|6789.2|6774.2|6784.6|6769.6|100
1752069900000|2025-07-09 14:05:00|6788.2|6773.2|6792.7|6777.7|6792.7|6777.7|6786.2|6771.2|106
1752070200000|2025-07-09 14:10:00|6793.2|6778.2|6800.1|6785.1|6800.6|6785.6|6788.2|6773.2|193
1752070500000|2025-07-09 14:15:00|6800.6|6785.6|6804.6|6789.6|6805.6|6790.6|6797.1|6782.1|178
1752070800000|2025-07-09 14:20:00|6805.6|6790.6|6801.4|6786.4|6805.6|6790.6|6799.1|6784.1|156
1752071100000|2025-07-09 14:25:00|6801.9|6786.9|6799|6784|6804|6789|6796|6781|54
1752071400000|2025-07-09 14:30:00|6799.1|6784.1|6804.1|6789.1|6808|6793|6798|6783|153
1752071700000|2025-07-09 14:35:00|6804|6789|6806|6791|6808|6793|6798.6|6783.6|95
1752072000000|2025-07-09 14:40:00|6806.5|6791.5|6808.5|6793.5|6809.1|6794.1|6806.5|6791.5|86
1752072300000|2025-07-09 14:45:00|6809|6794|6812.5|6797.5|6813|6798|6807.6|6792.6|105
1752072600000|2025-07-09 14:50:00|6813|6798|6813|6798|6813|6798|6810|6795|73
1752072900000|2025-07-09 14:55:00|6812.5|6797.5|6813|6798|6813|6798|6810|6795|183
1752073200000|2025-07-09 15:00:00|6812.5|6797.5|6815|6800|6816|6801|6811|6796|177
1752073500000|2025-07-09 15:05:00|6814.9|6799.9|6812.5|6797.5|6815.3|6800.3|6810.9|6795.9|51
1752073800000|2025-07-09 15:10:00|6812|6797|6806.9|6791.9|6812.9|6797.9|6806.9|6791.9|66
1752074100000|2025-07-09 15:15:00|6807|6792|6804|6789|6807.9|6792.9|6803.9|6788.9|57
1752074400000|2025-07-09 15:20:00|6804.5|6789.5|6813|6798|6813|6798|6804.5|6789.5|110
1752074700000|2025-07-09 15:25:00|6812.9|6797.9|6813|6798|6813|6798|6808.9|6793.9|67
1752075000000|2025-07-09 15:30:00|6812.9|6797.9|6812.9|6797.9|6814|6799|6811.5|6796.5|29
1752075300000|2025-07-09 15:35:00|6812|6797|6810.1|6795.1|6812.4|6797.4|6808|6793|80
1752075600000|2025-07-09 15:40:00|6811|6796|6813|6798|6813.1|6798.1|6808.5|6793.5|56
1752075900000|2025-07-09 15:45:00|6813.1|6798.1|6812.6|6797.6|6814.2|6799.2|6812.2|6797.2|100
1752076200000|2025-07-09 15:50:00|6812.2|6797.2|6809.7|6794.7|6813.2|6798.2|6807.3|6792.3|66
1752076500000|2025-07-09 15:55:00|6809.3|6794.3|6811.3|6796.3|6811.3|6796.3|6809.2|6794.2|24
1752076800000|2025-07-09 16:00:00|6810.3|6795.3|6809.8|6794.8|6811.3|6796.3|6809.7|6794.7|37
1752077100000|2025-07-09 16:05:00|6809.3|6794.3|6804.4|6789.4|6810.3|6795.3|6804|6789|118
1752077400000|2025-07-09 16:10:00|6803.9|6788.9|6803.4|6788.4|6804.4|6789.4|6801.6|6786.6|90
1752077700000|2025-07-09 16:15:00|6801.4|6786.4|6800.9|6785.9|6802.4|6787.4|6800.9|6785.9|36
1752078000000|2025-07-09 16:20:00|6801.4|6786.4|6802.4|6787.4|6802.4|6787.4|6800.9|6785.9|65
1752078300000|2025-07-09 16:25:00|6801.9|6786.9|6800.4|6785.4|6802.4|6787.4|6800.4|6785.4|43
1752078600000|2025-07-09 16:30:00|6800.5|6785.5|6795.6|6780.6|6800.5|6785.5|6795.6|6780.6|121
1752078900000|2025-07-09 16:35:00|6796|6781|6790.7|6775.7|6797.6|6782.6|6790.7|6775.7|131
1752079200000|2025-07-09 16:40:00|6791.1|6776.1|6795.6|6780.6|6795.6|6780.6|6790.1|6775.1|84
1752079500000|2025-07-09 16:45:00|6795.7|6780.7|6793.6|6778.6|6797.6|6782.6|6792.6|6777.6|63
1752079800000|2025-07-09 16:50:00|6792.1|6777.1|6798.6|6783.6|6798.6|6783.6|6792.1|6777.1|48
1752080100000|2025-07-09 16:55:00|6798.5|6783.5|6794.6|6779.6|6798.5|6783.5|6794.1|6779.1|34
1752080400000|2025-07-09 17:00:00|6794.2|6779.2|6794.1|6779.1|6794.6|6779.6|6793.2|6778.2|43
1752080700000|2025-07-09 17:05:00|6793.2|6778.2|6793.5|6778.5|6793.6|6778.6|6791.6|6776.6|54
1752081000000|2025-07-09 17:10:00|6793|6778|6792|6777|6794.6|6779.6|6792|6777|45
1752081300000|2025-07-09 17:15:00|6792.1|6777.1|6792.6|6777.6|6792.6|6777.6|6792.1|6777.1|10
1752081600000|2025-07-09 17:20:00|6792.5|6777.5|6796.6|6781.6|6797.5|6782.5|6792.5|6777.5|43
1752081900000|2025-07-09 17:25:00|6796.5|6781.5|6796.6|6781.6|6797.5|6782.5|6795.6|6780.6|37
1752082200000|2025-07-09 17:30:00|6796.7|6781.7|6796.2|6781.2|6797.6|6782.6|6794.7|6779.7|76
1752082500000|2025-07-09 17:35:00|6796.6|6781.6|6795.6|6780.6|6796.6|6781.6|6794.7|6779.7|29
1752082800000|2025-07-09 17:40:00|6795.1|6780.1|6791.6|6776.6|6795.6|6780.6|6791.1|6776.1|63
1752083100000|2025-07-09 17:45:00|6792.1|6777.1|6792.6|6777.6|6792.6|6777.6|6790.6|6775.6|76
1752083400000|2025-07-09 17:50:00|6793.7|6778.7|6794.6|6779.6|6795.1|6780.1|6792.7|6777.7|36
1752083700000|2025-07-09 17:55:00|6795.5|6780.5|6795.2|6780.2|6796.6|6781.6|6794.6|6779.6|76
1752084000000|2025-07-09 18:00:00|6795.6|6780.6|6798.8|6783.8|6802.2|6787.2|6795.1|6780.1|134
1752084300000|2025-07-09 18:05:00|6797.8|6782.8|6796.8|6781.8|6797.8|6782.8|6796.3|6781.3|51
1752084600000|2025-07-09 18:10:00|6800.2|6785.2|6804.3|6789.3|6806.2|6791.2|6795.9|6780.9|1163
1752084900000|2025-07-09 18:15:00|6805.5|6790.5|6797.6|6782.6|6805.6|6790.6|6797.3|6782.3|375
1752109200000|2025-07-10 01:00:00|6790.1|6752.6|6810.8|6795.8|6817.2|6802.2|6785.8|6752.6|43
1752109500000|2025-07-10 01:05:00|6810.4|6795.4|6810.2|6795.2|6810.9|6795.9|6807.3|6792.3|21
1752109800000|2025-07-10 01:10:00|6810.3|6795.3|6801.3|6786.3|6810.7|6795.7|6801.3|6786.3|23
1752110100000|2025-07-10 01:15:00|6800.4|6785.4|6796.8|6781.8|6802.8|6787.8|6795.3|6780.3|22
1752110400000|2025-07-10 01:20:00|6796.3|6781.3|6796.4|6781.4|6796.4|6781.4|6793.4|6778.4|5
1752110700000|2025-07-10 01:25:00|6796.8|6781.8|6805.3|6790.3|6805.3|6790.3|6795.8|6780.8|28
1752111000000|2025-07-10 01:30:00|6804.8|6789.8|6803.3|6788.3|6805.2|6790.2|6801.7|6786.7|11
1752111300000|2025-07-10 01:35:00|6802.3|6787.3|6803.3|6788.3|6803.3|6788.3|6802.3|6787.3|0
1752111600000|2025-07-10 01:40:00|6804.3|6789.3|6803.3|6788.3|6804.9|6789.9|6802.3|6787.3|2
1752111900000|2025-07-10 01:45:00|6802.9|6787.9|6802.3|6787.3|6803.3|6788.3|6801.8|6786.8|0
1752112200000|2025-07-10 01:50:00|6801.9|6786.9|6805.3|6790.3|6805.4|6790.4|6801.4|6786.4|4
1752112500000|2025-07-10 01:55:00|6804.8|6789.8|6803.8|6788.8|6805.3|6790.3|6802.3|6787.3|14
1752112800000|2025-07-10 02:00:00|6804.3|6789.3|6804.3|6789.3|6804.8|6789.8|6802.8|6787.8|4
1752113100000|2025-07-10 02:05:00|6804.8|6789.8|6809.3|6794.3|6810.7|6795.7|6804.8|6789.8|7
1752113400000|2025-07-10 02:10:00|6809.8|6794.8|6821.8|6806.8|6825.7|6810.7|6809.8|6794.8|37
1752113700000|2025-07-10 02:15:00|6821.4|6806.4|6824.7|6809.7|6825.7|6810.7|6819.8|6804.8|17
1752114000000|2025-07-10 02:20:00|6825.2|6810.2|6824.3|6809.3|6825.3|6810.3|6823.7|6808.7|3
1752114300000|2025-07-10 02:25:00|6823.9|6808.9|6821.8|6806.8|6825.3|6810.3|6821.3|6806.3|6
1752114600000|2025-07-10 02:30:00|6823.3|6808.3|6824.8|6809.8|6825.3|6810.3|6823.3|6808.3|7
1752114900000|2025-07-10 02:35:00|6824.3|6809.3|6822.3|6807.3|6824.3|6809.3|6821.8|6806.8|4
1752115200000|2025-07-10 02:40:00|6820.9|6805.9|6820.3|6805.3|6822.3|6807.3|6819.8|6804.8|2
1752115500000|2025-07-10 02:45:00|6818|6803|6818.3|6803.3|6819.3|6804.3|6817.3|6802.3|6
1752115800000|2025-07-10 02:50:00|6818.8|6803.8|6820.3|6805.3|6820.3|6805.3|6818.8|6803.8|7
1752116100000|2025-07-10 02:55:00|6819.3|6804.3|6818.3|6803.3|6820.8|6805.8|6817.9|6802.9|5
1752116400000|2025-07-10 03:00:00|6818.8|6803.8|6819.3|6804.3|6819.3|6804.3|6817.4|6802.4|6
1752116700000|2025-07-10 03:05:00|6819.8|6804.8|6816.4|6801.4|6819.8|6804.8|6816.4|6801.4|1
1752117000000|2025-07-10 03:10:00|6815.8|6800.8|6812.9|6797.9|6815.8|6800.8|6812.9|6797.9|0
1752117300000|2025-07-10 03:15:00|6812.4|6797.4|6812.9|6797.9|6813.8|6798.8|6811.9|6796.9|0
1752117600000|2025-07-10 03:20:00|6812.8|6797.8|6815.8|6800.8|6815.8|6800.8|6812.8|6797.8|6
1752117900000|2025-07-10 03:25:00|6814.8|6799.8|6814.9|6799.9|6814.9|6799.9|6813.8|6798.8|4
1752118200000|2025-07-10 03:30:00|6815.4|6800.4|6814.4|6799.4|6815.4|6800.4|6814.4|6799.4|0
1752118500000|2025-07-10 03:35:00|6813.9|6798.9|6809.4|6794.4|6813.9|6798.9|6809.4|6794.4|17
1752119100000|2025-07-10 03:45:00|6808.9|6793.9|6809.4|6794.4|6809.4|6794.4|6808.9|6793.9|0
1752119400000|2025-07-10 03:50:00|6808.8|6793.8|6808.4|6793.4|6808.8|6793.8|6808.4|6793.4|0
1752120000000|2025-07-10 04:00:00|6807.8|6792.8|6808.9|6793.9|6808.9|6793.9|6807.4|6792.4|1
1752120300000|2025-07-10 04:05:00|6807.4|6792.4|6807.9|6792.9|6808.3|6793.3|6807.4|6792.4|1
1752120600000|2025-07-10 04:10:00|6807.8|6792.8|6805.5|6790.5|6807.8|6792.8|6805.4|6790.4|4
1752120900000|2025-07-10 04:15:00|6805.4|6790.4|6805.4|6790.4|6805.8|6790.8|6804.9|6789.9|11
1752121200000|2025-07-10 04:20:00|6804.9|6789.9|6802.4|6787.4|6805.9|6790.9|6800.5|6785.5|35
1752121500000|2025-07-10 04:25:00|6801.9|6786.9|6800|6785|6803.4|6788.4|6800|6785|9
1752121800000|2025-07-10 04:30:00|6799.5|6784.5|6800|6785|6800.4|6785.4|6799.5|6784.5|0
1752122100000|2025-07-10 04:35:00|6799.5|6784.5|6800.4|6785.4|6800.5|6785.5|6799.5|6784.5|0
1752122700000|2025-07-10 04:45:00|6800|6785|6799.5|6784.5|6800|6785|6799.5|6784.5|0
1752123000000|2025-07-10 04:50:00|6799|6784|6800.4|6785.4|6800.4|6785.4|6799|6784|1
1752123300000|2025-07-10 04:55:00|6800|6785|6799|6784|6800|6785|6799|6784|9
1752123600000|2025-07-10 05:00:00|6798.9|6783.9|6797.4|6782.4|6798.9|6783.9|6797.4|6782.4|2
1752123900000|2025-07-10 05:05:00|6797|6782|6796|6781|6797|6782|6796|6781|0
1752124200000|2025-07-10 05:10:00|6795.5|6780.5|6793|6778|6796|6781|6793|6778|14
1752124500000|2025-07-10 05:15:00|6792.2|6777.2|6789|6774|6792.2|6777.2|6788.4|6773.4|8
1752124800000|2025-07-10 05:20:00|6788.7|6773.7|6787.4|6772.4|6788.7|6773.7|6786|6771|10
1752125100000|2025-07-10 05:25:00|6788|6773|6788.5|6773.5|6790|6775|6787.6|6772.6|13
1752125400000|2025-07-10 05:30:00|6788.1|6773.1|6789|6774|6793|6778|6788.1|6773.1|4
1752125700000|2025-07-10 05:35:00|6788.1|6773.1|6788|6773|6789.5|6774.5|6787|6772|2
1752126000000|2025-07-10 05:40:00|6789|6774|6788|6773|6789|6774|6788|6773|0
1752126300000|2025-07-10 05:45:00|6787.6|6772.6|6789|6774|6789.4|6774.4|6787.6|6772.6|3
1752126600000|2025-07-10 05:50:00|6788.4|6773.4|6789|6774|6790|6775|6788|6773|0
1752126900000|2025-07-10 05:55:00|6788.6|6773.6|6785|6770|6788.6|6773.6|6785|6770|15
1752127200000|2025-07-10 06:00:00|6784.1|6769.1|6790.1|6775.1|6791|6776|6784|6769|48
1752127500000|2025-07-10 06:05:00|6790.3|6775.3|6791.1|6776.1|6794.6|6779.6|6790.3|6775.3|52
1752127800000|2025-07-10 06:10:00|6791.2|6776.2|6792.6|6777.6|6794.1|6779.1|6790.6|6775.6|12
1752128100000|2025-07-10 06:15:00|6792.2|6777.2|6797.6|6782.6|6798.1|6783.1|6791.1|6776.1|22
1752128400000|2025-07-10 06:20:00|6797.1|6782.1|6797.6|6782.6|6798.1|6783.1|6794.1|6779.1|5
1752128700000|2025-07-10 06:25:00|6797.1|6782.1|6797.7|6782.7|6799.9|6784.9|6797.1|6782.1|4
1752129000000|2025-07-10 06:30:00|6797.2|6782.2|6800.7|6785.7|6801.1|6786.1|6796.7|6781.7|8
1752129300000|2025-07-10 06:35:00|6800.2|6785.2|6803.2|6788.2|6803.2|6788.2|6799.7|6784.7|5
1752129600000|2025-07-10 06:40:00|6802.7|6787.7|6803.2|6788.2|6804.6|6789.6|6802.6|6787.6|4
1752129900000|2025-07-10 06:45:00|6802.7|6787.7|6802.2|6787.2|6804.1|6789.1|6801.2|6786.2|4
1752130200000|2025-07-10 06:50:00|6802.1|6787.1|6802.6|6787.6|6803.2|6788.2|6801.2|6786.2|5
1752130500000|2025-07-10 06:55:00|6802.2|6787.2|6804|6789|6804|6789|6800.7|6785.7|3
1752130800000|2025-07-10 07:00:00|6803.6|6788.6|6802|6787|6803.6|6788.6|6801.2|6786.2|3
1752131100000|2025-07-10 07:05:00|6801.6|6786.6|6802.1|6787.1|6802.6|6787.6|6801|6786|0
1752131400000|2025-07-10 07:10:00|6801.6|6786.6|6798.1|6783.1|6802.1|6787.1|6798.1|6783.1|7
1752131700000|2025-07-10 07:15:00|6797.6|6782.6|6801.6|6786.6|6802.1|6787.1|6794.1|6779.1|16
1752132000000|2025-07-10 07:20:00|6802.1|6787.1|6801.1|6786.1|6802.6|6787.6|6800.2|6785.2|4
1752132300000|2025-07-10 07:25:00|6800.3|6785.3|6802.1|6787.1|6802.6|6787.6|6800.2|6785.2|1
1752132600000|2025-07-10 07:30:00|6802.6|6787.6|6802.7|6787.7|6803.1|6788.1|6800.6|6785.6|2
1752132900000|2025-07-10 07:35:00|6801.2|6786.2|6800.6|6785.6|6801.6|6786.6|6798.6|6783.6|3
1752133200000|2025-07-10 07:40:00|6801.1|6786.1|6801.6|6786.6|6802.6|6787.6|6800.6|6785.6|3
1752133500000|2025-07-10 07:45:00|6801.5|6786.5|6801.1|6786.1|6801.7|6786.7|6797.6|6782.6|13
1752133800000|2025-07-10 07:50:00|6801.3|6786.3|6801.6|6786.6|6801.7|6786.7|6800.1|6785.1|10
1752134100000|2025-07-10 07:55:00|6802.1|6787.1|6803.1|6788.1|6803.1|6788.1|6802.1|6787.1|2
1752134400000|2025-07-10 08:00:00|6803.7|6788.7|6805.6|6790.6|6806.7|6791.7|6800.6|6785.6|37
1752134700000|2025-07-10 08:05:00|6806.1|6791.1|6806.7|6791.7|6810.7|6795.7|6806.1|6791.1|20
1752135000000|2025-07-10 08:10:00|6808.7|6793.7|6806.1|6791.1|6809.2|6794.2|6804.7|6789.7|11
1752135300000|2025-07-10 08:15:00|6806.5|6791.5|6806.2|6791.2|6806.7|6791.7|6805.2|6790.2|2
1752135600000|2025-07-10 08:20:00|6806.6|6791.6|6808.6|6793.6|6808.6|6793.6|6805.7|6790.7|4
1752135900000|2025-07-10 08:25:00|6808.7|6793.7|6807.7|6792.7|6809.2|6794.2|6806.7|6791.7|26
1752136200000|2025-07-10 08:30:00|6807.6|6792.6|6806.7|6791.7|6807.7|6792.7|6803.6|6788.6|13
1752136500000|2025-07-10 08:35:00|6807.2|6792.2|6805.7|6790.7|6807.7|6792.7|6804.6|6789.6|18
1752136800000|2025-07-10 08:40:00|6805.2|6790.2|6808.6|6793.6|6808.7|6793.7|6805.2|6790.2|14
1752137100000|2025-07-10 08:45:00|6808.2|6793.2|6808.6|6793.6|6808.7|6793.7|6806.2|6791.2|15
1752137400000|2025-07-10 08:50:00|6809.2|6794.2|6814.2|6799.2|6814.2|6799.2|6807.7|6792.7|19
1752137700000|2025-07-10 08:55:00|6814.1|6799.1|6810.6|6795.6|6814.2|6799.2|6809.1|6794.1|29
1752138000000|2025-07-10 09:00:00|6810.7|6795.7|6804.2|6789.2|6810.7|6795.7|6802.7|6787.7|18
1752138300000|2025-07-10 09:05:00|6805.6|6790.6|6802.6|6787.6|6806.6|6791.6|6801.7|6786.7|19
1752138600000|2025-07-10 09:10:00|6802.7|6787.7|6802.7|6787.7|6805.2|6790.2|6802.7|6787.7|11
1752138900000|2025-07-10 09:15:00|6803.2|6788.2|6805.7|6790.7|6805.7|6790.7|6803.2|6788.2|4
1752139200000|2025-07-10 09:20:00|6806.6|6791.6|6806.8|6791.8|6809.7|6794.7|6806.6|6791.6|11
1752139500000|2025-07-10 09:25:00|6806.7|6791.7|6803.2|6788.2|6807.2|6792.2|6801.7|6786.7|21
1752139800000|2025-07-10 09:30:00|6802.2|6787.2|6805.6|6790.6|6806.1|6791.1|6801.2|6786.2|24
1752140100000|2025-07-10 09:35:00|6805.7|6790.7|6806.7|6791.7|6808.1|6793.1|6805.2|6790.2|14
1752140400000|2025-07-10 09:40:00|6807.2|6792.2|6809.2|6794.2|6809.7|6794.7|6807.1|6792.1|50
1752140700000|2025-07-10 09:45:00|6809.1|6794.1|6810.6|6795.6|6810.6|6795.6|6809.1|6794.1|13
1752141000000|2025-07-10 09:50:00|6810.1|6795.1|6811.2|6796.2|6811.7|6796.7|6808.6|6793.6|20
1752141300000|2025-07-10 09:55:00|6811.6|6796.6|6812.6|6797.6|6813.2|6798.2|6811.6|6796.6|12
1752141600000|2025-07-10 10:00:00|6811.2|6796.2|6813.1|6798.1|6813.1|6798.1|6810.2|6795.2|36
1752141900000|2025-07-10 10:05:00|6813.2|6798.2|6811.6|6796.6|6813.2|6798.2|6808.6|6793.6|32
1752142200000|2025-07-10 10:10:00|6812.1|6797.1|6812.5|6797.5|6812.5|6797.5|6810.6|6795.6|3
1752142500000|2025-07-10 10:15:00|6812.6|6797.6|6812.1|6797.1|6813.1|6798.1|6812.1|6797.1|1
1752142800000|2025-07-10 10:20:00|6812.6|6797.6|6817.5|6802.5|6817.5|6802.5|6812.6|6797.6|9
1752143100000|2025-07-10 10:25:00|6817.1|6802.1|6816.6|6801.6|6818.1|6803.1|6814.6|6799.6|27
1752143400000|2025-07-10 10:30:00|6817|6802|6815.5|6800.5|6817.6|6802.6|6815.5|6800.5|6
1752143700000|2025-07-10 10:35:00|6815.4|6800.4|6813.6|6798.6|6815.4|6800.4|6812.1|6797.1|75
1752144000000|2025-07-10 10:40:00|6814|6799|6816.1|6801.1|6816.1|6801.1|6813.1|6798.1|27
1752144300000|2025-07-10 10:45:00|6814.6|6799.6|6818.5|6803.5|6819|6804|6814.6|6799.6|29
1752144600000|2025-07-10 10:50:00|6818.6|6803.6|6818.6|6803.6|6819|6804|6818.5|6803.5|1
1752144900000|2025-07-10 10:55:00|6817.7|6802.7|6817.4|6802.4|6817.7|6802.7|6813.1|6798.1|23
1752145200000|2025-07-10 11:00:00|6817|6802|6813.5|6798.5|6817|6802|6811.6|6796.6|8
1752145500000|2025-07-10 11:05:00|6813.9|6798.9|6810.5|6795.5|6814.1|6799.1|6810|6795|14
1752145800000|2025-07-10 11:10:00|6810.4|6795.4|6811.3|6796.3|6811.5|6796.5|6808.9|6793.9|18
1752146100000|2025-07-10 11:15:00|6811.4|6796.4|6815|6800|6815|6800|6811.4|6796.4|30
1752146400000|2025-07-10 11:20:00|6813.5|6798.5|6816.6|6801.6|6816.6|6801.6|6813.5|6798.5|29
1752146700000|2025-07-10 11:25:00|6817|6802|6815|6800|6819.1|6804.1|6815|6800|41
1752147000000|2025-07-10 11:30:00|6815.1|6800.1|6818.5|6803.5|6819|6804|6815.1|6800.1|11
1752147300000|2025-07-10 11:35:00|6818|6803|6815|6800|6818|6803|6813|6798|14
1752147600000|2025-07-10 11:40:00|6814.5|6799.5|6815.5|6800.5|6815.5|6800.5|6813|6798|12
1752147900000|2025-07-10 11:45:00|6816.5|6801.5|6809.5|6794.5|6816.5|6801.5|6808.6|6793.6|21
1752148200000|2025-07-10 11:50:00|6809|6794|6809.5|6794.5|6811.5|6796.5|6808.5|6793.5|14
1752148500000|2025-07-10 11:55:00|6810|6795|6805.5|6790.5|6810|6795|6805.5|6790.5|102
1752148800000|2025-07-10 12:00:00|6804.6|6789.6|6790.6|6775.6|6804.6|6789.6|6788.5|6773.5|135
1752149100000|2025-07-10 12:05:00|6790.7|6775.7|6799|6784|6800.2|6785.2|6790.7|6775.7|83
1752149400000|2025-07-10 12:10:00|6799.5|6784.5|6800.5|6785.5|6800.5|6785.5|6797.5|6782.5|38
1752149700000|2025-07-10 12:15:00|6800.6|6785.6|6795.5|6780.5|6807.5|6792.5|6794|6779|93
1752150000000|2025-07-10 12:20:00|6796.4|6781.4|6803.1|6788.1|6806.1|6791.1|6796|6781|42
1752150300000|2025-07-10 12:25:00|6802.5|6787.5|6800.4|6785.4|6804.6|6789.6|6799.1|6784.1|76
1752150600000|2025-07-10 12:30:00|6800.2|6785.2|6795.1|6780.1|6808.1|6793.1|6795.1|6780.1|300
1752150900000|2025-07-10 12:35:00|6794.6|6779.6|6789.7|6774.7|6797.6|6782.6|6789.1|6774.1|111
1752151200000|2025-07-10 12:40:00|6791.1|6776.1|6792.7|6777.7|6794.6|6779.6|6790.6|6775.6|36
1752151500000|2025-07-10 12:45:00|6793.1|6778.1|6792.1|6777.1|6796.1|6781.1|6792.1|6777.1|43
1752151800000|2025-07-10 12:50:00|6792.6|6777.6|6793.7|6778.7|6796.7|6781.7|6791.1|6776.1|70
1752152100000|2025-07-10 12:55:00|6794.1|6779.1|6792.6|6777.6|6795.6|6780.6|6790.6|6775.6|27
1752152400000|2025-07-10 13:00:00|6793.1|6778.1|6798.1|6783.1|6804.7|6789.7|6792.6|6777.6|93
1752152700000|2025-07-10 13:05:00|6797.6|6782.6|6796.6|6781.6|6802.6|6787.6|6795.5|6780.5|66
1752153000000|2025-07-10 13:10:00|6796.1|6781.1|6793.6|6778.6|6796.1|6781.1|6791.6|6776.6|126
1752153300000|2025-07-10 13:15:00|6794.1|6779.1|6800.5|6785.5|6802.6|6787.6|6792.6|6777.6|139
1752153600000|2025-07-10 13:20:00|6800.6|6785.6|6801|6786|6803|6788|6797|6782|68
1752153900000|2025-07-10 13:25:00|6801.1|6786.1|6798.1|6783.1|6802.1|6787.1|6797.1|6782.1|82
1752154200000|2025-07-10 13:30:00|6798.7|6783.7|6810.1|6795.1|6811.1|6796.1|6798.7|6783.7|125
1752154500000|2025-07-10 13:35:00|6810.5|6795.5|6818.4|6803.4|6818.8|6803.8|6810.5|6795.5|431
1752154800000|2025-07-10 13:40:00|6817.8|6802.8|6815.3|6800.3|6818.5|6803.5|6811.9|6796.9|240
1752155100000|2025-07-10 13:45:00|6814.8|6799.8|6812.3|6797.3|6817.8|6802.8|6811.8|6796.8|122
1752155400000|2025-07-10 13:50:00|6811.8|6796.8|6813.8|6798.8|6814.3|6799.3|6808.8|6793.8|97
1752155700000|2025-07-10 13:55:00|6814.7|6799.7|6812.8|6797.8|6816.3|6801.3|6811.8|6796.8|58
1752156000000|2025-07-10 14:00:00|6812.4|6797.4|6803.9|6788.9|6813.3|6798.3|6803.9|6788.9|82
1752156300000|2025-07-10 14:05:00|6804.3|6789.3|6801.9|6786.9|6805.9|6790.9|6800.9|6785.9|78
1752156600000|2025-07-10 14:10:00|6801.8|6786.8|6811.3|6796.3|6812.7|6797.7|6801.8|6786.8|81
1752156900000|2025-07-10 14:15:00|6811.2|6796.2|6810.2|6795.2|6812.7|6797.7|6807.7|6792.7|83
1752157200000|2025-07-10 14:20:00|6810.7|6795.7|6810.7|6795.7|6811.2|6796.2|6808.2|6793.2|63
1752157500000|2025-07-10 14:25:00|6810.2|6795.2|6809.2|6794.2|6810.7|6795.7|6807.7|6792.7|75
1752157800000|2025-07-10 14:30:00|6809.7|6794.7|6811.7|6796.7|6812.7|6797.7|6808.2|6793.2|107
1752158100000|2025-07-10 14:35:00|6809.8|6794.8|6812.7|6797.7|6812.7|6797.7|6806.7|6791.7|79
1752158400000|2025-07-10 14:40:00|6812.6|6797.6|6814.7|6799.7|6816.2|6801.2|6810.7|6795.7|154
1752158700000|2025-07-10 14:45:00|6814.6|6799.6|6809.8|6794.8|6814.6|6799.6|6805.4|6790.4|174
1752159000000|2025-07-10 14:50:00|6809.3|6794.3|6810.7|6795.7|6812.3|6797.3|6804.4|6789.4|67
1752159300000|2025-07-10 14:55:00|6810.3|6795.3|6808.8|6793.8|6810.3|6795.3|6806.8|6791.8|105
1752159600000|2025-07-10 15:00:00|6810.1|6795.1|6804.3|6789.3|6810.2|6795.2|6803.8|6788.8|127
1752159900000|2025-07-10 15:05:00|6803.8|6788.8|6793.6|6778.6|6804.3|6789.3|6793.5|6778.5|104
1752160200000|2025-07-10 15:10:00|6793.5|6778.5|6800.4|6785.4|6801.4|6786.4|6793.5|6778.5|77
1752160500000|2025-07-10 15:15:00|6800|6785|6797|6782|6800.9|6785.9|6796|6781|54
1752160800000|2025-07-10 15:20:00|6797.1|6782.1|6794|6779|6797.5|6782.5|6794|6779|42
1752161100000|2025-07-10 15:25:00|6794.5|6779.5|6788.5|6773.5|6795|6780|6786|6771|120
1752161400000|2025-07-10 15:30:00|6787.5|6772.5|6784.1|6769.1|6790|6775|6784.1|6769.1|135
1752161700000|2025-07-10 15:35:00|6784.2|6769.2|6786.5|6771.5|6786.7|6771.7|6782.6|6767.6|55
1752162000000|2025-07-10 15:40:00|6786.6|6771.6|6784.5|6769.5|6787|6772|6784.5|6769.5|39
1752162300000|2025-07-10 15:45:00|6784|6769|6786.2|6771.2|6786.6|6771.6|6784|6769|70
1752162600000|2025-07-10 15:50:00|6786|6771|6784.7|6769.7|6786.1|6771.1|6784.2|6769.2|44
1752162900000|2025-07-10 15:55:00|6785.2|6770.2|6786.2|6771.2|6787.2|6772.2|6784.1|6769.1|103
1752163200000|2025-07-10 16:00:00|6786.1|6771.1|6783.1|6768.1|6786.1|6771.1|6782.6|6767.6|73
1752163500000|2025-07-10 16:05:00|6783.2|6768.2|6793.2|6778.2|6793.7|6778.7|6783.1|6768.1|39
1752163800000|2025-07-10 16:10:00|6794.1|6779.1|6793.2|6778.2|6794.2|6779.2|6792.2|6777.2|42
1752164100000|2025-07-10 16:15:00|6793.1|6778.1|6794.2|6779.2|6794.2|6779.2|6792.2|6777.2|59
1752164400000|2025-07-10 16:20:00|6793.2|6778.2|6798.1|6783.1|6799.2|6784.2|6793.2|6778.2|99
1752164700000|2025-07-10 16:25:00|6798.2|6783.2|6795.2|6780.2|6798.8|6783.8|6795.2|6780.2|76
1752165000000|2025-07-10 16:30:00|6794.6|6779.6|6794.5|6779.5|6796.2|6781.2|6793.6|6778.6|40
1752165300000|2025-07-10 16:35:00|6794.6|6779.6|6794.6|6779.6|6796.1|6781.1|6794.1|6779.1|35
1752165600000|2025-07-10 16:40:00|6795.1|6780.1|6794.2|6779.2|6796.1|6781.1|6793.6|6778.6|58
1752165900000|2025-07-10 16:45:00|6794.1|6779.1|6790.6|6775.6|6794.1|6779.1|6789.2|6774.2|39
1752166200000|2025-07-10 16:50:00|6791.1|6776.1|6793.6|6778.6|6794.2|6779.2|6791.1|6776.1|41
1752166500000|2025-07-10 16:55:00|6793.2|6778.2|6790.7|6775.7|6794.2|6779.2|6790.7|6775.7|53
1752166800000|2025-07-10 17:00:00|6790.2|6775.2|6790.2|6775.2|6790.7|6775.7|6788.7|6773.7|26
1752167100000|2025-07-10 17:05:00|6790.7|6775.7|6792.2|6777.2|6793.2|6778.2|6790.7|6775.7|56
1752167400000|2025-07-10 17:10:00|6793.2|6778.2|6791.2|6776.2|6793.2|6778.2|6790.2|6775.2|13
1752167700000|2025-07-10 17:15:00|6792.1|6777.1|6791.2|6776.2|6792.2|6777.2|6790.2|6775.2|22
1752168000000|2025-07-10 17:20:00|6792.1|6777.1|6794.1|6779.1|6794.1|6779.1|6792.1|6777.1|31
1752168300000|2025-07-10 17:25:00|6793.2|6778.2|6791.2|6776.2|6793.2|6778.2|6790.2|6775.2|67
1752168600000|2025-07-10 17:30:00|6790.2|6775.2|6793.2|6778.2|6793.2|6778.2|6790.2|6775.2|39
1752168900000|2025-07-10 17:35:00|6792.2|6777.2|6790.2|6775.2|6792.2|6777.2|6789.7|6774.7|35
1752169200000|2025-07-10 17:40:00|6790.7|6775.7|6792.2|6777.2|6792.2|6777.2|6790.2|6775.2|31
1752169500000|2025-07-10 17:45:00|6791.2|6776.2|6793.7|6778.7|6794.2|6779.2|6790.2|6775.2|35
1752169800000|2025-07-10 17:50:00|6794.2|6779.2|6794.7|6779.7|6796.2|6781.2|6793.2|6778.2|105
1752170100000|2025-07-10 17:55:00|6795.2|6780.2|6791.3|6776.3|6795.3|6780.3|6790.3|6775.3|95
1752170400000|2025-07-10 18:00:00|6792.3|6777.3|6786.4|6771.4|6792.3|6777.3|6785.8|6770.8|63
1752170700000|2025-07-10 18:05:00|6786.3|6771.3|6785.3|6770.3|6786.4|6771.4|6784.3|6769.3|92
1752171000000|2025-07-10 18:10:00|6785.8|6770.8|6797.8|6782.8|6799.3|6784.3|6785.8|6770.8|1105
1752171300000|2025-07-10 18:15:00|6797.4|6782.4|6801.3|6786.3|6804.3|6789.3|6797.4|6782.4|244
1752195600000|2025-07-11 01:00:00|6786.6|6771.6|6811.4|6796.4|6812.4|6797.4|6786.6|6771.6|66
1752195900000|2025-07-11 01:05:00|6809.6|6794.6|6804.4|6789.4|6812.4|6797.4|6799.5|6784.5|24
1752196200000|2025-07-11 01:10:00|6803.4|6788.4|6801.4|6786.4|6804.4|6789.4|6800.4|6785.4|6
1752196500000|2025-07-11 01:15:00|6801.5|6786.5|6806.5|6791.5|6806.5|6791.5|6800.5|6785.5|3
1752196800000|2025-07-11 01:20:00|6807|6792|6807.5|6792.5|6808.5|6793.5|6806.5|6791.5|1
1752197100000|2025-07-11 01:25:00|6808.5|6793.5|6808.5|6793.5|6808.5|6793.5|6808.5|6793.5|0
1752197400000|2025-07-11 01:30:00|6808.6|6793.6|6809.1|6794.1|6812.5|6797.5|6808.6|6793.6|2
1752197700000|2025-07-11 01:35:00|6809.5|6794.5|6812.5|6797.5|6812.5|6797.5|6808.5|6793.5|3
1752198000000|2025-07-11 01:40:00|6813.5|6798.5|6811.1|6796.1|6813.5|6798.5|6810.6|6795.6|0
1752198300000|2025-07-11 01:45:00|6812|6797|6811.6|6796.6|6812.5|6797.5|6811|6796|1
1752198600000|2025-07-11 01:50:00|6811.5|6796.5|6807.5|6792.5|6811.5|6796.5|6807.5|6792.5|1
1752198900000|2025-07-11 01:55:00|6806.9|6791.9|6808|6793|6808|6793|6804|6789|10
1752199200000|2025-07-11 02:00:00|6808.5|6793.5|6808.5|6793.5|6810|6795|6808|6793|1
1752199500000|2025-07-11 02:05:00|6809|6794|6809.6|6794.6|6810|6795|6809|6794|1
1752199800000|2025-07-11 02:10:00|6810|6795|6809.1|6794.1|6810.6|6795.6|6808.5|6793.5|4
1752200100000|2025-07-11 02:15:00|6809|6794|6809.1|6794.1|6811.1|6796.1|6809|6794|1
1752200400000|2025-07-11 02:20:00|6809|6794|6810.9|6795.9|6810.9|6795.9|6809|6794|1
1752200700000|2025-07-11 02:25:00|6811|6796|6810.5|6795.5|6811|6796|6810.1|6795.1|0
1752201000000|2025-07-11 02:30:00|6810.9|6795.9|6809.6|6794.6|6811.1|6796.1|6809.1|6794.1|2
1752201300000|2025-07-11 02:35:00|6810.1|6795.1|6809.5|6794.5|6811.1|6796.1|6809.5|6794.5|1
1752201600000|2025-07-11 02:40:00|6810.1|6795.1|6814.1|6799.1|6814.1|6799.1|6808.1|6793.1|37
1752201900000|2025-07-11 02:45:00|6814.5|6799.5|6809.1|6794.1|6814.6|6799.6|6809.1|6794.1|31
1752202200000|2025-07-11 02:50:00|6809.5|6794.5|6808.1|6793.1|6809.5|6794.5|6806.5|6791.5|16
1752202500000|2025-07-11 02:55:00|6808.6|6793.6|6807.6|6792.6|6810|6795|6807.5|6792.5|10
1752202800000|2025-07-11 03:00:00|6807.5|6792.5|6809.4|6794.4|6809.4|6794.4|6806|6791|5
1752203100000|2025-07-11 03:05:00|6809.5|6794.5|6810.6|6795.6|6811|6796|6809.5|6794.5|3
1752203400000|2025-07-11 03:10:00|6810.5|6795.5|6811.1|6796.1|6812.1|6797.1|6810|6795|2
1752203700000|2025-07-11 03:15:00|6811|6796|6808|6793|6811|6796|6808|6793|4
1752204000000|2025-07-11 03:20:00|6809|6794|6813.5|6798.5|6813.5|6798.5|6809|6794|9
1752204300000|2025-07-11 03:25:00|6813.1|6798.1|6816.1|6801.1|6816.5|6801.5|6813.1|6798.1|3
1752204600000|2025-07-11 03:30:00|6816|6801|6814.7|6799.7|6816|6801|6814.7|6799.7|0
1752204900000|2025-07-11 03:35:00|6815.1|6800.1|6814.1|6799.1|6815.1|6800.1|6814.1|6799.1|5
1752205200000|2025-07-11 03:40:00|6817.1|6802.1|6816.6|6801.6|6817.1|6802.1|6816.2|6801.2|5
1752205500000|2025-07-11 03:45:00|6817.1|6802.1|6816.6|6801.6|6817.1|6802.1|6816.6|6801.6|0
1752205800000|2025-07-11 03:50:00|6816.5|6801.5|6816.1|6801.1|6817.5|6802.5|6816|6801|3
1752206100000|2025-07-11 03:55:00|6816.2|6801.2|6817.1|6802.1|6817.6|6802.6|6816.2|6801.2|2
1752206400000|2025-07-11 04:00:00|6816.1|6801.1|6816.1|6801.1|6816.1|6801.1|6816.1|6801.1|0
1752207000000|2025-07-11 04:10:00|6815.7|6800.7|6815.6|6800.6|6815.7|6800.7|6815.6|6800.6|0
1752207300000|2025-07-11 04:15:00|6814.8|6799.8|6816.1|6801.1|6816.1|6801.1|6814.6|6799.6|0
1752207600000|2025-07-11 04:20:00|6816|6801|6814.6|6799.6|6816|6801|6814.6|6799.6|2
1752207900000|2025-07-11 04:25:00|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|0
1752208200000|2025-07-11 04:30:00|6816.1|6801.1|6816.1|6801.1|6816.1|6801.1|6816.1|6801.1|3
1752208500000|2025-07-11 04:35:00|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|0
1752208800000|2025-07-11 04:40:00|6816.1|6801.1|6814.1|6799.1|6816.1|6801.1|6814|6799|0
1752209100000|2025-07-11 04:45:00|6813.4|6798.4|6812.1|6797.1|6813.6|6798.6|6811.6|6796.6|4
1752209700000|2025-07-11 04:55:00|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|0
1752210000000|2025-07-11 05:00:00|6812.6|6797.6|6812.2|6797.2|6814.5|6799.5|6812.2|6797.2|2
1752210300000|2025-07-11 05:05:00|6812|6797|6810.5|6795.5|6813.6|6798.6|6810.2|6795.2|9
1752210600000|2025-07-11 05:10:00|6810.6|6795.6|6809.7|6794.7|6810.6|6795.6|6809.6|6794.6|2
1752210900000|2025-07-11 05:15:00|6810.5|6795.5|6810.6|6795.6|6810.6|6795.6|6805.6|6790.6|39
1752211200000|2025-07-11 05:20:00|6811|6796|6816.1|6801.1|6816.1|6801.1|6810.6|6795.6|4
1752211500000|2025-07-11 05:25:00|6815.9|6800.9|6816|6801|6818.6|6803.6|6814.1|6799.1|50
1752211800000|2025-07-11 05:30:00|6815.5|6800.5|6815|6800|6816|6801|6815|6800|0
1752212100000|2025-07-11 05:35:00|6814|6799|6813|6798|6814|6799|6811|6796|4
1752212400000|2025-07-11 05:40:00|6812.6|6797.6|6813|6798|6813|6798|6811.6|6796.6|0
1752212700000|2025-07-11 05:45:00|6813.5|6798.5|6811.6|6796.6|6813.6|6798.6|6811.6|6796.6|0
1752213000000|2025-07-11 05:50:00|6811|6796|6809.5|6794.5|6811.5|6796.5|6808.6|6793.6|0
1752213300000|2025-07-11 05:55:00|6809.1|6794.1|6808.5|6793.5|6809.6|6794.6|6807.6|6792.6|0
1752213600000|2025-07-11 06:00:00|6808.1|6793.1|6807.1|6792.1|6808.5|6793.5|6806.6|6791.6|0
1752213900000|2025-07-11 06:05:00|6806|6791|6805.1|6790.1|6806.6|6791.6|6804.1|6789.1|13
1752214200000|2025-07-11 06:10:00|6805.5|6790.5|6802.6|6787.6|6805.5|6790.5|6801.7|6786.7|9
1752214500000|2025-07-11 06:15:00|6803.1|6788.1|6805.6|6790.6|6806.5|6791.5|6803.1|6788.1|2
1752214800000|2025-07-11 06:20:00|6806.4|6791.4|6804.5|6789.5|6806.5|6791.5|6804.1|6789.1|0
1752215100000|2025-07-11 06:25:00|6805.1|6790.1|6804.5|6789.5|6806.5|6791.5|6804.1|6789.1|1
1752215400000|2025-07-11 06:30:00|6804.1|6789.1|6800.5|6785.5|6804.5|6789.5|6800.5|6785.5|1
1752215700000|2025-07-11 06:35:00|6801.1|6786.1|6796.6|6781.6|6801.1|6786.1|6796.1|6781.1|5
1752216000000|2025-07-11 06:40:00|6797.1|6782.1|6798.6|6783.6|6800.6|6785.6|6797.1|6782.1|13
1752216300000|2025-07-11 06:45:00|6798.1|6783.1|6798.7|6783.7|6800|6785|6798.1|6783.1|3
1752216600000|2025-07-11 06:50:00|6799.5|6784.5|6799.1|6784.1|6801.5|6786.5|6799.1|6784.1|0
1752216900000|2025-07-11 06:55:00|6798.7|6783.7|6799|6784|6799.5|6784.5|6797.6|6782.6|4
1752217200000|2025-07-11 07:00:00|6799.7|6784.7|6798.1|6783.1|6801.6|6786.6|6798.1|6783.1|6
1752217500000|2025-07-11 07:05:00|6798.5|6783.5|6797.6|6782.6|6800.5|6785.5|6797.6|6782.6|4
1752217800000|2025-07-11 07:10:00|6797.7|6782.7|6796.1|6781.1|6798.1|6783.1|6796.1|6781.1|7
1752218100000|2025-07-11 07:15:00|6796.6|6781.6|6796.5|6781.5|6797.5|6782.5|6796.5|6781.5|1
1752218400000|2025-07-11 07:20:00|6796.1|6781.1|6797|6782|6798|6783|6796|6781|4
1752218700000|2025-07-11 07:25:00|6797.1|6782.1|6796.5|6781.5|6798.5|6783.5|6796.1|6781.1|3
1752219000000|2025-07-11 07:30:00|6796.1|6781.1|6796.7|6781.7|6798.1|6783.1|6795.6|6780.6|8
1752219300000|2025-07-11 07:35:00|6796.1|6781.1|6793.6|6778.6|6796.6|6781.6|6792.6|6777.6|5
1752219600000|2025-07-11 07:40:00|6794.1|6779.1|6803.1|6788.1|6805.6|6790.6|6794.1|6779.1|41
1752219900000|2025-07-11 07:45:00|6803.7|6788.7|6799.6|6784.6|6807.1|6792.1|6799.1|6784.1|12
1752220200000|2025-07-11 07:50:00|6799.1|6784.1|6799.1|6784.1|6801.1|6786.1|6797.6|6782.6|3
1752220500000|2025-07-11 07:55:00|6798.6|6783.6|6798.1|6783.1|6800.1|6785.1|6798.1|6783.1|5
1752220800000|2025-07-11 08:00:00|6799.6|6784.6|6804.1|6789.1|6806.6|6791.6|6799.6|6784.6|11
1752221100000|2025-07-11 08:05:00|6804.6|6789.6|6802.1|6787.1|6806.1|6791.1|6801.6|6786.6|5
1752221400000|2025-07-11 08:10:00|6802.6|6787.6|6805.1|6790.1|6805.5|6790.5|6801.6|6786.6|21
1752221700000|2025-07-11 08:15:00|6803.1|6788.1|6806.6|6791.6|6807.6|6792.6|6802.1|6787.1|7
1752222000000|2025-07-11 08:20:00|6806.1|6791.1|6807.1|6792.1|6807.1|6792.1|6805.6|6790.6|1
1752222300000|2025-07-11 08:25:00|6806.1|6791.1|6807.7|6792.7|6809.1|6794.1|6806.1|6791.1|4
1752222600000|2025-07-11 08:30:00|6807.2|6792.2|6806.2|6791.2|6807.7|6792.7|6805.2|6790.2|13
1752222900000|2025-07-11 08:35:00|6806.1|6791.1|6807.2|6792.2|6807.7|6792.7|6806.1|6791.1|5
1752223200000|2025-07-11 08:40:00|6806.2|6791.2|6804.2|6789.2|6807.7|6792.7|6803.2|6788.2|10
1752223500000|2025-07-11 08:45:00|6803.7|6788.7|6800.2|6785.2|6804.2|6789.2|6800.1|6785.1|11
1752223800000|2025-07-11 08:50:00|6800.1|6785.1|6799.1|6784.1|6800.1|6785.1|6798.2|6783.2|7
1752224100000|2025-07-11 08:55:00|6798.7|6783.7|6797.2|6782.2|6798.7|6783.7|6796.7|6781.7|7
1752224400000|2025-07-11 09:00:00|6796.7|6781.7|6797.2|6782.2|6797.2|6782.2|6796.2|6781.2|5
1752224700000|2025-07-11 09:05:00|6796.7|6781.7|6792.7|6777.7|6796.7|6781.7|6792.7|6777.7|25
1752225000000|2025-07-11 09:10:00|6793.1|6778.1|6789.7|6774.7|6793.2|6778.2|6788.7|6773.7|21
1752225300000|2025-07-11 09:15:00|6790.2|6775.2|6790.7|6775.7|6791.7|6776.7|6790.2|6775.2|8
1752225600000|2025-07-11 09:20:00|6790.3|6775.3|6783.2|6768.2|6790.3|6775.3|6781.7|6766.7|50
1752225900000|2025-07-11 09:25:00|6782.7|6767.7|6780.7|6765.7|6783.7|6768.7|6780.6|6765.6|69
1752226200000|2025-07-11 09:30:00|6781.2|6766.2|6782.6|6767.6|6788.1|6773.1|6781.2|6766.2|49
1752226500000|2025-07-11 09:35:00|6784.6|6769.6|6780.7|6765.7|6785.2|6770.2|6780.7|6765.7|30
1752226800000|2025-07-11 09:40:00|6781.7|6766.7|6784.1|6769.1|6784.3|6769.3|6781.7|6766.7|11
1752227100000|2025-07-11 09:45:00|6784.2|6769.2|6781.7|6766.7|6784.2|6769.2|6781.7|6766.7|3
1752227400000|2025-07-11 09:50:00|6780.7|6765.7|6777.8|6762.8|6780.7|6765.7|6777.7|6762.7|55
1752227700000|2025-07-11 09:55:00|6778.7|6763.7|6779.7|6764.7|6780.2|6765.2|6778.3|6763.3|15
1752228000000|2025-07-11 10:00:00|6778.2|6763.2|6777.2|6762.2|6779.6|6764.6|6776.7|6761.7|56
1752228300000|2025-07-11 10:05:00|6777.7|6762.7|6777.6|6762.6|6778.7|6763.7|6777.1|6762.1|19
1752228600000|2025-07-11 10:10:00|6777.7|6762.7|6768.7|6753.7|6778.3|6763.3|6768.7|6753.7|19
1752228900000|2025-07-11 10:15:00|6769.2|6754.2|6767.7|6752.7|6769.7|6754.7|6767.2|6752.2|30
1752229200000|2025-07-11 10:20:00|6768.1|6753.1|6768.3|6753.3|6769.7|6754.7|6767.7|6752.7|38
1752229500000|2025-07-11 10:25:00|6768.7|6753.7|6767.7|6752.7|6768.7|6753.7|6766.7|6751.7|8
1752229800000|2025-07-11 10:30:00|6767.9|6752.9|6765.7|6750.7|6768.7|6753.7|6765.7|6750.7|26
1752230100000|2025-07-11 10:35:00|6764.8|6749.8|6763.3|6748.3|6764.8|6749.8|6762.2|6747.2|44
1752230400000|2025-07-11 10:40:00|6763.8|6748.8|6764.9|6749.9|6767.4|6752.4|6759.3|6744.3|96
1752230700000|2025-07-11 10:45:00|6764.4|6749.4|6768.4|6753.4|6770.2|6755.2|6763.8|6748.8|78
1752231000000|2025-07-11 10:50:00|6768.8|6753.8|6766.4|6751.4|6768.8|6753.8|6766.4|6751.4|8
1752231300000|2025-07-11 10:55:00|6765.9|6750.9|6765.9|6750.9|6767.8|6752.8|6764.4|6749.4|30
1752231600000|2025-07-11 11:00:00|6765.4|6750.4|6765.9|6750.9|6767.4|6752.4|6763.8|6748.8|32
1752231900000|2025-07-11 11:05:00|6766.7|6751.7|6771.8|6756.8|6771.8|6756.8|6766.7|6751.7|52
1752232200000|2025-07-11 11:10:00|6771.9|6756.9|6777.3|6762.3|6777.9|6762.9|6771.4|6756.4|45
1752232500000|2025-07-11 11:15:00|6776.7|6761.7|6774.8|6759.8|6776.7|6761.7|6773.8|6758.8|30
1752232800000|2025-07-11 11:20:00|6774.7|6759.7|6773.3|6758.3|6775.7|6760.7|6771.7|6756.7|27
1752233100000|2025-07-11 11:25:00|6772.9|6757.9|6770.8|6755.8|6773.8|6758.8|6770.8|6755.8|25
1752233400000|2025-07-11 11:30:00|6770.3|6755.3|6768.8|6753.8|6770.3|6755.3|6768.8|6753.8|15
1752233700000|2025-07-11 11:35:00|6768.3|6753.3|6768.3|6753.3|6768.9|6753.9|6767.8|6752.8|46
1752234000000|2025-07-11 11:40:00|6768.5|6753.5|6769|6754|6769.9|6754.9|6767.9|6752.9|26
1752234300000|2025-07-11 11:45:00|6769.9|6754.9|6770|6755|6774.9|6759.9|6769.9|6754.9|78
1752234600000|2025-07-11 11:50:00|6769.5|6754.5|6767.9|6752.9|6769.5|6754.5|6767.9|6752.9|24
1752234900000|2025-07-11 11:55:00|6768|6753|6767.3|6752.3|6768|6753|6764|6749|37
1752235200000|2025-07-11 12:00:00|6767.5|6752.5|6775.5|6760.5|6776|6761|6766.5|6751.5|109
1752235500000|2025-07-11 12:05:00|6775|6760|6774|6759|6776.5|6761.5|6773.9|6758.9|68
1752235800000|2025-07-11 12:10:00|6773.9|6758.9|6772.6|6757.6|6773.9|6758.9|6769.1|6754.1|42
1752236100000|2025-07-11 12:15:00|6774|6759|6771|6756|6776.4|6761.4|6768.9|6753.9|134
1752236400000|2025-07-11 12:20:00|6770.9|6755.9|6770.9|6755.9|6774.4|6759.4|6768.9|6753.9|100
1752236700000|2025-07-11 12:25:00|6770.5|6755.5|6765.4|6750.4|6773|6758|6762|6747|79
1752237000000|2025-07-11 12:30:00|6765.5|6750.5|6762.5|6747.5|6766.4|6751.4|6761.9|6746.9|35
1752237300000|2025-07-11 12:35:00|6762.9|6747.9|6767.9|6752.9|6768.9|6753.9|6762.9|6747.9|42
1752237600000|2025-07-11 12:40:00|6767.4|6752.4|6765.9|6750.9|6767.5|6752.5|6765.9|6750.9|61
1752237900000|2025-07-11 12:45:00|6767.9|6752.9|6764.5|6749.5|6768.4|6753.4|6763.5|6748.5|47
1752238200000|2025-07-11 12:50:00|6764|6749|6766.9|6751.9|6767.4|6752.4|6763.9|6748.9|18
1752238500000|2025-07-11 12:55:00|6766.4|6751.4|6770.9|6755.9|6771.9|6756.9|6765.9|6750.9|67
1752238800000|2025-07-11 13:00:00|6771.4|6756.4|6785.2|6770.2|6789.8|6774.8|6771.4|6756.4|124
1752239100000|2025-07-11 13:05:00|6785.3|6770.3|6774.4|6759.4|6786.9|6771.9|6774.4|6759.4|84
1752239400000|2025-07-11 13:10:00|6774.3|6759.3|6772.6|6757.6|6777.9|6762.9|6771.4|6756.4|94
1752239700000|2025-07-11 13:15:00|6772.5|6757.5|6774|6759|6774|6759|6771.4|6756.4|57
1752240000000|2025-07-11 13:20:00|6773.9|6758.9|6771|6756|6775.5|6760.5|6771|6756|56
1752240300000|2025-07-11 13:25:00|6770.8|6755.8|6771.5|6756.5|6772|6757|6770|6755|79
1752240600000|2025-07-11 13:30:00|6772|6757|6769|6754|6775.5|6760.5|6768.9|6753.9|192
1752240900000|2025-07-11 13:35:00|6768.1|6753.1|6769|6754|6769.5|6754.5|6764|6749|167
1752241200000|2025-07-11 13:40:00|6770|6755|6766.5|6751.5|6770|6755|6766|6751|58
1752241500000|2025-07-11 13:45:00|6767|6752|6765.9|6750.9|6768|6753|6765.9|6750.9|52
1752241800000|2025-07-11 13:50:00|6766|6751|6764.8|6749.8|6766.5|6751.5|6764.8|6749.8|46
1752242100000|2025-07-11 13:55:00|6765.8|6750.8|6767.5|6752.5|6769.5|6754.5|6765.8|6750.8|101
1752242400000|2025-07-11 14:00:00|6767|6752|6766.8|6751.8|6768.8|6753.8|6764.9|6749.9|66
1752242700000|2025-07-11 14:05:00|6767|6752|6766.8|6751.8|6768.4|6753.4|6766.4|6751.4|41
1752243000000|2025-07-11 14:10:00|6766.9|6751.9|6767.9|6752.9|6770.9|6755.9|6765.9|6750.9|82
1752243300000|2025-07-11 14:15:00|6766.9|6751.9|6767.4|6752.4|6767.9|6752.9|6766.9|6751.9|59
1752243600000|2025-07-11 14:20:00|6766.9|6751.9|6768.9|6753.9|6771.4|6756.4|6766.9|6751.9|95
1752243900000|2025-07-11 14:25:00|6767.6|6752.6|6769.9|6754.9|6770.9|6755.9|6766.9|6751.9|159
1752244200000|2025-07-11 14:30:00|6770.9|6755.9|6771.9|6756.9|6775.9|6760.9|6770.9|6755.9|144
1752244500000|2025-07-11 14:35:00|6771.4|6756.4|6768.4|6753.4|6774.4|6759.4|6767.9|6752.9|82
1752244800000|2025-07-11 14:40:00|6768.9|6753.9|6765.9|6750.9|6768.9|6753.9|6763.9|6748.9|91
1752245100000|2025-07-11 14:45:00|6765.4|6750.4|6766.4|6751.4|6766.4|6751.4|6760.9|6745.9|126
1752245400000|2025-07-11 14:50:00|6766.9|6751.9|6758.8|6743.8|6767.4|6752.4|6758.8|6743.8|106
1752245700000|2025-07-11 14:55:00|6758.9|6743.9|6761.8|6746.8|6762.2|6747.2|6758.7|6743.7|126
1752246000000|2025-07-11 15:00:00|6761.7|6746.7|6766|6751|6768.7|6753.7|6761.3|6746.3|80
1752246300000|2025-07-11 15:05:00|6765.9|6750.9|6765.9|6750.9|6766.9|6751.9|6764.9|6749.9|84
1752246600000|2025-07-11 15:10:00|6765.5|6750.5|6757.9|6742.9|6766|6751|6757.4|6742.4|80
1752246900000|2025-07-11 15:15:00|6758.9|6743.9|6767.3|6752.3|6767.3|6752.3|6757.5|6742.5|133
1752247200000|2025-07-11 15:20:00|6767.7|6752.7|6776.9|6761.9|6777.9|6762.9|6764.8|6749.8|140
1752247500000|2025-07-11 15:25:00|6777.5|6762.5|6777.3|6762.3|6780.3|6765.3|6775.9|6760.9|151
1752247800000|2025-07-11 15:30:00|6777.4|6762.4|6784.8|6769.8|6785.3|6770.3|6777.4|6762.4|82
1752248100000|2025-07-11 15:35:00|6785.3|6770.3|6784.8|6769.8|6785.8|6770.8|6782.8|6767.8|121
1752248400000|2025-07-11 15:40:00|6784.3|6769.3|6780.8|6765.8|6787.8|6772.8|6780.8|6765.8|126
1752248700000|2025-07-11 15:45:00|6778.3|6763.3|6781.8|6766.8|6781.8|6766.8|6775.8|6760.8|155
1752249000000|2025-07-11 15:50:00|6781.7|6766.7|6772.8|6757.8|6781.8|6766.8|6769.8|6754.8|84
1752249300000|2025-07-11 15:55:00|6772.3|6757.3|6770.3|6755.3|6773.8|6758.8|6768.7|6753.7|101
1752249600000|2025-07-11 16:00:00|6770.1|6755.1|6754.8|6739.8|6770.1|6755.1|6750.8|6735.8|507
1752249900000|2025-07-11 16:05:00|6757.3|6742.3|6758.6|6743.6|6761.1|6746.1|6753.4|6738.4|123
1752250200000|2025-07-11 16:10:00|6759.6|6744.6|6756.4|6741.4|6761.1|6746.1|6755.8|6740.8|118
1752250500000|2025-07-11 16:15:00|6755.9|6740.9|6757.3|6742.3|6760.8|6745.8|6755.9|6740.9|101
1752250800000|2025-07-11 16:20:00|6757.7|6742.7|6760.8|6745.8|6761.2|6746.2|6756.8|6741.8|72
1752251100000|2025-07-11 16:25:00|6761.4|6746.4|6762.8|6747.8|6765.3|6750.3|6760.7|6745.7|88
1752251400000|2025-07-11 16:30:00|6763.8|6748.8|6763.4|6748.4|6764.3|6749.3|6761.4|6746.4|85
1752251700000|2025-07-11 16:35:00|6763.8|6748.8|6765.8|6750.8|6766.8|6751.8|6761.8|6746.8|128
1752252000000|2025-07-11 16:40:00|6765.7|6750.7|6762.4|6747.4|6766.3|6751.3|6760.8|6745.8|163
1752252300000|2025-07-11 16:45:00|6761.9|6746.9|6773.3|6758.3|6773.3|6758.3|6760.8|6745.8|202
1752252600000|2025-07-11 16:50:00|6773.2|6758.2|6769|6754|6773.2|6758.2|6765.9|6750.9|89
1752252900000|2025-07-11 16:55:00|6768.9|6753.9|6768.4|6753.4|6769.9|6754.9|6767|6752|289
1752253200000|2025-07-11 17:00:00|6763.4|6748.4|6769.8|6754.8|6769.8|6754.8|6763.4|6748.4|94
1752253500000|2025-07-11 17:05:00|6768.9|6753.9|6767.8|6752.8|6768.9|6753.9|6767.8|6752.8|27
1752253800000|2025-07-11 17:10:00|6769.3|6754.3|6772.9|6757.9|6773.8|6758.8|6768.8|6753.8|47
1752254100000|2025-07-11 17:15:00|6772.8|6757.8|6772.8|6757.8|6774.3|6759.3|6772.3|6757.3|80
1752254400000|2025-07-11 17:20:00|6772.4|6757.4|6768.8|6753.8|6772.4|6757.4|6768.4|6753.4|57
1752254700000|2025-07-11 17:25:00|6767.9|6752.9|6768.8|6753.8|6768.8|6753.8|6766.8|6751.8|79
1752255000000|2025-07-11 17:30:00|6768.9|6753.9|6772.8|6757.8|6772.9|6757.9|6768.9|6753.9|50
1752255300000|2025-07-11 17:35:00|6774.8|6759.8|6774.4|6759.4|6774.8|6759.8|6771.9|6756.9|52
1752255600000|2025-07-11 17:40:00|6773.8|6758.8|6773.3|6758.3|6773.9|6758.9|6772.8|6757.8|78
1752255900000|2025-07-11 17:45:00|6773.4|6758.4|6775.4|6760.4|6776.4|6761.4|6770.9|6755.9|58
1752256200000|2025-07-11 17:50:00|6774.8|6759.8|6773.4|6758.4|6776.8|6761.8|6772.9|6757.9|78
1752256500000|2025-07-11 17:55:00|6773.3|6758.3|6773.3|6758.3|6774.8|6759.8|6771.4|6756.4|127
1752256800000|2025-07-11 18:00:00|6772.9|6757.9|6767.9|6752.9|6773.3|6758.3|6767.9|6752.9|81
1752257100000|2025-07-11 18:05:00|6766.1|6751.1|6767.9|6752.9|6771.9|6756.9|6764|6749|101
1752257400000|2025-07-11 18:10:00|6767.8|6752.8|6765.7|6750.7|6773.7|6758.7|6764.8|6749.8|1228
1752257700000|2025-07-11 18:15:00|6766.3|6751.3|6768.1|6753.1|6768.1|6753.1|6765.1|6750.1|225
1752454800000|2025-07-14 01:00:00|6771.5|6756.5|6781.3|6766.3|6789.7|6774.7|6769.5|6754.5|88
1752455100000|2025-07-14 01:05:00|6780.8|6765.8|6779.2|6764.2|6780.8|6765.8|6778.3|6763.3|28
1752455400000|2025-07-14 01:10:00|6779.3|6764.3|6782.3|6767.3|6783.3|6768.3|6778.7|6763.7|11
1752455700000|2025-07-14 01:15:00|6783.8|6768.8|6801|6786|6804.1|6789.1|6783.8|6768.8|91
1752456000000|2025-07-14 01:20:00|6801.9|6786.9|6801.8|6786.8|6803.5|6788.5|6800.4|6785.4|23
1752456300000|2025-07-14 01:25:00|6802|6787|6798.5|6783.5|6802.5|6787.5|6797.5|6782.5|9
1752456600000|2025-07-14 01:30:00|6799|6784|6799|6784|6801|6786|6798.8|6783.8|4
1752456900000|2025-07-14 01:35:00|6798.6|6783.6|6795.5|6780.5|6798.6|6783.6|6794.5|6779.5|7
1752457200000|2025-07-14 01:40:00|6795.7|6780.7|6794.5|6779.5|6796.5|6781.5|6792.5|6777.5|2
1752457500000|2025-07-14 01:45:00|6794.1|6779.1|6792|6777|6794.1|6779.1|6791|6776|3
1752457800000|2025-07-14 01:50:00|6793|6778|6793.5|6778.5|6794.6|6779.6|6792|6777|7
1752458100000|2025-07-14 01:55:00|6793.1|6778.1|6791.6|6776.6|6793.5|6778.5|6790|6775|2
1752458400000|2025-07-14 02:00:00|6789.2|6774.2|6789.7|6774.7|6790.5|6775.5|6788.2|6773.2|12
1752458700000|2025-07-14 02:05:00|6790.2|6775.2|6790.2|6775.2|6791.2|6776.2|6790.2|6775.2|4
1752459000000|2025-07-14 02:10:00|6790.6|6775.6|6791.2|6776.2|6791.2|6776.2|6790.2|6775.2|1
1752459300000|2025-07-14 02:15:00|6790.8|6775.8|6794.7|6779.7|6794.7|6779.7|6790.8|6775.8|2
1752459600000|2025-07-14 02:20:00|6794.2|6779.2|6792.7|6777.7|6794.2|6779.2|6792.7|6777.7|4
1752459900000|2025-07-14 02:25:00|6793.2|6778.2|6793.7|6778.7|6793.7|6778.7|6793.2|6778.2|3
1752460200000|2025-07-14 02:30:00|6792.9|6777.9|6792.1|6777.1|6793.6|6778.6|6792.1|6777.1|0
1752460500000|2025-07-14 02:35:00|6791.7|6776.7|6790.6|6775.6|6792.6|6777.6|6790.6|6775.6|0
1752460800000|2025-07-14 02:40:00|6791.6|6776.6|6791.1|6776.1|6791.7|6776.7|6790.1|6775.1|11
1752461100000|2025-07-14 02:45:00|6791.2|6776.2|6789.7|6774.7|6791.7|6776.7|6789.2|6774.2|8
1752461400000|2025-07-14 02:50:00|6789.2|6774.2|6791.2|6776.2|6791.2|6776.2|6789.2|6774.2|3
1752461700000|2025-07-14 02:55:00|6790.7|6775.7|6790.2|6775.2|6790.7|6775.7|6790.2|6775.2|0
1752462000000|2025-07-14 03:00:00|6791.2|6776.2|6790.7|6775.7|6791.2|6776.2|6789.7|6774.7|12
1752462300000|2025-07-14 03:05:00|6791.7|6776.7|6792.2|6777.2|6792.7|6777.7|6791.2|6776.2|2
1752462600000|2025-07-14 03:10:00|6791.8|6776.8|6790.7|6775.7|6791.8|6776.8|6790.2|6775.2|2
1752462900000|2025-07-14 03:15:00|6791.5|6776.5|6790.7|6775.7|6791.7|6776.7|6790.7|6775.7|0
1752463200000|2025-07-14 03:20:00|6790.2|6775.2|6789.7|6774.7|6790.3|6775.3|6789.2|6774.2|0
1752463500000|2025-07-14 03:25:00|6790.1|6775.1|6790.3|6775.3|6790.3|6775.3|6789.3|6774.3|0
1752463800000|2025-07-14 03:30:00|6789.8|6774.8|6789.3|6774.3|6789.8|6774.8|6789.3|6774.3|0
1752464100000|2025-07-14 03:35:00|6789.2|6774.2|6791.3|6776.3|6791.3|6776.3|6789.2|6774.2|1
1752464400000|2025-07-14 03:40:00|6790.8|6775.8|6791.3|6776.3|6791.3|6776.3|6790.8|6775.8|0
1752464700000|2025-07-14 03:45:00|6791.8|6776.8|6792.8|6777.8|6792.8|6777.8|6791.8|6776.8|1
1752465000000|2025-07-14 03:50:00|6794.4|6779.4|6792.3|6777.3|6795.2|6780.2|6792.3|6777.3|3
1752465300000|2025-07-14 03:55:00|||||||||1
1752465600000|2025-07-14 04:00:00|6791.3|6776.3|6791.2|6776.2|6791.3|6776.3|6791.2|6776.2|0
1752465900000|2025-07-14 04:05:00|6791.6|6776.6|6793.1|6778.1|6793.1|6778.1|6791.6|6776.6|6
1752466200000|2025-07-14 04:10:00|6793.3|6778.3|6793.7|6778.7|6794.1|6779.1|6793.3|6778.3|3
1752466500000|2025-07-14 04:15:00|6793.3|6778.3|6792.7|6777.7|6793.7|6778.7|6792.7|6777.7|0
1752466800000|2025-07-14 04:20:00|6791.8|6776.8|6793.7|6778.7|6793.7|6778.7|6790.8|6775.8|3
1752467100000|2025-07-14 04:25:00|6793.3|6778.3|6791.9|6776.9|6793.3|6778.3|6791.9|6776.9|1
1752467400000|2025-07-14 04:30:00|6791.3|6776.3|6791.3|6776.3|6791.7|6776.7|6791.3|6776.3|0
1752467700000|2025-07-14 04:35:00|6791.1|6776.1|6791.4|6776.4|6791.8|6776.8|6788.3|6773.3|19
1752468000000|2025-07-14 04:40:00|6791.8|6776.8|6790.9|6775.9|6791.8|6776.8|6789.5|6774.5|7
1752468300000|2025-07-14 04:45:00|6790|6775|6790.5|6775.5|6791.4|6776.4|6790|6775|6
1752468600000|2025-07-14 04:50:00|6790.4|6775.4|6790.5|6775.5|6791.4|6776.4|6790.4|6775.4|1
1752468900000|2025-07-14 04:55:00|6789.9|6774.9|6789.9|6774.9|6790.3|6775.3|6789.9|6774.9|0
1752469200000|2025-07-14 05:00:00|6790.8|6775.8|6791|6776|6791|6776|6790.5|6775.5|2
1752469500000|2025-07-14 05:05:00|6791.5|6776.5|6791|6776|6791.5|6776.5|6791|6776|2
1752469800000|2025-07-14 05:10:00|6790.5|6775.5|6791.5|6776.5|6791.5|6776.5|6790.5|6775.5|0
1752470100000|2025-07-14 05:15:00|6791.4|6776.4|6793.8|6778.8|6794.3|6779.3|6791.4|6776.4|19
1752470400000|2025-07-14 05:20:00|6794.4|6779.4|6793.3|6778.3|6794.4|6779.4|6793.3|6778.3|4
1752470700000|2025-07-14 05:25:00|6793.7|6778.7|6794.3|6779.3|6794.3|6779.3|6793.4|6778.4|2
1752471000000|2025-07-14 05:30:00|6794.8|6779.8|6795.8|6780.8|6796.3|6781.3|6794.8|6779.8|4
1752471300000|2025-07-14 05:35:00|6795.3|6780.3|6793.3|6778.3|6795.3|6780.3|6793.3|6778.3|2
1752471600000|2025-07-14 05:40:00|6793.8|6778.8|6787.5|6772.5|6793.8|6778.8|6786.4|6771.4|51
1752471900000|2025-07-14 05:45:00|6787.6|6772.6|6780.5|6765.5|6788|6773|6780.5|6765.5|54
1752472200000|2025-07-14 05:50:00|6782|6767|6778.5|6763.5|6782|6767|6778|6763|6
1752472500000|2025-07-14 05:55:00|6778.4|6763.4|6776|6761|6778.4|6763.4|6776|6761|37
1752472800000|2025-07-14 06:00:00|6774.3|6759.3|6771|6756|6774.5|6759.5|6771|6756|11
1752473100000|2025-07-14 06:05:00|6770.5|6755.5|6768.5|6753.5|6771|6756|6768.5|6753.5|9
1752473400000|2025-07-14 06:10:00|6769|6754|6769.5|6754.5|6769.5|6754.5|6766.5|6751.5|11
1752473700000|2025-07-14 06:15:00|6768.9|6753.9|6772.5|6757.5|6772.5|6757.5|6768.5|6753.5|6
1752474000000|2025-07-14 06:20:00|6773|6758|6770.4|6755.4|6773|6758|6770.4|6755.4|23
1752474300000|2025-07-14 06:25:00|6770.9|6755.9|6776|6761|6776|6761|6770.9|6755.9|3
1752474600000|2025-07-14 06:30:00|6775.5|6760.5|6776|6761|6777.6|6762.6|6775|6760|26
1752474900000|2025-07-14 06:35:00|6775.2|6760.2|6775.5|6760.5|6776.4|6761.4|6773.5|6758.5|8
1752475200000|2025-07-14 06:40:00|6775.1|6760.1|6776.5|6761.5|6776.9|6761.9|6774.1|6759.1|4
1752475500000|2025-07-14 06:45:00|6776.4|6761.4|6774|6759|6776.4|6761.4|6773|6758|6
1752475800000|2025-07-14 06:50:00|6773.9|6758.9|6776.4|6761.4|6778.5|6763.5|6773.5|6758.5|63
1752476100000|2025-07-14 06:55:00|6776|6761|6777|6762|6780.5|6765.5|6776|6761|53
1752476400000|2025-07-14 07:00:00|6776.5|6761.5|6764.5|6749.5|6777|6762|6764.5|6749.5|44
1752476700000|2025-07-14 07:05:00|6764.1|6749.1|6768|6753|6770.5|6755.5|6764|6749|16
1752477000000|2025-07-14 07:10:00|6768.4|6753.4|6775.5|6760.5|6775.5|6760.5|6768.4|6753.4|3
1752477300000|2025-07-14 07:15:00|6775.4|6760.4|6773|6758|6776|6761|6770.5|6755.5|7
1752477600000|2025-07-14 07:20:00|6773.5|6758.5|6776|6761|6777|6762|6772.1|6757.1|2
1752477900000|2025-07-14 07:25:00|6775.1|6760.1|6777.6|6762.6|6777.6|6762.6|6775|6760|1
1752478200000|2025-07-14 07:30:00|6778.1|6763.1|6779.6|6764.6|6779.6|6764.6|6776.6|6761.6|6
1752478500000|2025-07-14 07:35:00|6779.5|6764.5|6778.6|6763.6|6780.6|6765.6|6778.6|6763.6|7
1752478800000|2025-07-14 07:40:00|6778.8|6763.8|6777.1|6762.1|6780.6|6765.6|6777.1|6762.1|9
1752479100000|2025-07-14 07:45:00|6777.6|6762.6|6783|6768|6784.6|6769.6|6777.6|6762.6|18
1752479400000|2025-07-14 07:50:00|6782.6|6767.6|6784.6|6769.6|6785.1|6770.1|6782.6|6767.6|8
1752479700000|2025-07-14 07:55:00|6784.1|6769.1|6786.1|6771.1|6787.1|6772.1|6784.1|6769.1|15
1752480000000|2025-07-14 08:00:00|6785.6|6770.6|6784.6|6769.6|6785.6|6770.6|6782.6|6767.6|6
1752480300000|2025-07-14 08:05:00|6785.5|6770.5|6785.1|6770.1|6786.6|6771.6|6783.6|6768.6|12
1752480600000|2025-07-14 08:10:00|6784.6|6769.6|6785|6770|6785.6|6770.6|6784.6|6769.6|1
1752480900000|2025-07-14 08:15:00|6786.1|6771.1|6792.1|6777.1|6792.1|6777.1|6786.1|6771.1|29
1752481200000|2025-07-14 08:20:00|6791.6|6776.6|6790.6|6775.6|6794.6|6779.6|6789.6|6774.6|37
1752481500000|2025-07-14 08:25:00|6790.1|6775.1|6790.5|6775.5|6791.9|6776.9|6788.1|6773.1|8
1752481800000|2025-07-14 08:30:00|6790.1|6775.1|6790.1|6775.1|6791|6776|6789.1|6774.1|3
1752482100000|2025-07-14 08:35:00|6789.9|6774.9|6791.1|6776.1|6791.6|6776.6|6788.6|6773.6|6
1752482400000|2025-07-14 08:40:00|6790.1|6775.1|6794.7|6779.7|6795.1|6780.1|6788.6|6773.6|15
1752482700000|2025-07-14 08:45:00|6794.6|6779.6|6792.6|6777.6|6794.6|6779.6|6791.6|6776.6|8
1752483000000|2025-07-14 08:50:00|6792.2|6777.2|6794.7|6779.7|6794.8|6779.8|6791.6|6776.6|27
1752483300000|2025-07-14 08:55:00|6795.1|6780.1|6796.6|6781.6|6796.6|6781.6|6791.8|6776.8|20
1752483600000|2025-07-14 09:00:00|6796.2|6781.2|6809.5|6794.5|6809.5|6794.5|6796.1|6781.1|54
1752483900000|2025-07-14 09:05:00|6810|6795|6803.5|6788.5|6812|6797|6802.5|6787.5|35
1752484200000|2025-07-14 09:10:00|6801.5|6786.5|6803|6788|6803.5|6788.5|6799.5|6784.5|29
1752484500000|2025-07-14 09:15:00|6803.5|6788.5|6802|6787|6804.5|6789.5|6801.5|6786.5|28
1752484800000|2025-07-14 09:20:00|6801.5|6786.5|6802.1|6787.1|6802.5|6787.5|6799.6|6784.6|12
1752485100000|2025-07-14 09:25:00|6802.2|6787.2|6802.7|6787.7|6803.1|6788.1|6800.5|6785.5|6
1752485400000|2025-07-14 09:30:00|6803.1|6788.1|6802.6|6787.6|6803.7|6788.7|6802.6|6787.6|3
1752485700000|2025-07-14 09:35:00|6803|6788|6802.1|6787.1|6803.5|6788.5|6802|6787|3
1752486000000|2025-07-14 09:40:00|6803.6|6788.6|6804.1|6789.1|6804.1|6789.1|6802.6|6787.6|14
1752486300000|2025-07-14 09:45:00|6804.6|6789.6|6801.6|6786.6|6804.6|6789.6|6799.1|6784.1|24
1752486600000|2025-07-14 09:50:00|6801.7|6786.7|6806.2|6791.2|6806.2|6791.2|6801.7|6786.7|12
1752486900000|2025-07-14 09:55:00|6805.8|6790.8|6808.7|6793.7|6809.1|6794.1|6805.8|6790.8|17
1752487200000|2025-07-14 10:00:00|6807.7|6792.7|6810.1|6795.1|6810.1|6795.1|6807.3|6792.3|13
1752487500000|2025-07-14 10:05:00|6810.2|6795.2|6818.6|6803.6|6819.1|6804.1|6808.7|6793.7|145
1752487800000|2025-07-14 10:10:00|6818.1|6803.1|6814.7|6799.7|6821.1|6806.1|6811.6|6796.6|76
1752488100000|2025-07-14 10:15:00|6814.6|6799.6|6817.1|6802.1|6818.1|6803.1|6813.6|6798.6|28
1752488400000|2025-07-14 10:20:00|6816.6|6801.6|6815.2|6800.2|6817.2|6802.2|6815.2|6800.2|17
1752488700000|2025-07-14 10:25:00|6814.6|6799.6|6814.7|6799.7|6815.7|6800.7|6811.7|6796.7|16
1752489000000|2025-07-14 10:30:00|6815.2|6800.2|6816.6|6801.6|6816.6|6801.6|6812.9|6797.9|15
1752489300000|2025-07-14 10:35:00|6816.5|6801.5|6816|6801|6816.5|6801.5|6814|6799|13
1752489600000|2025-07-14 10:40:00|||||||||6
1752489900000|2025-07-14 10:45:00|6815.6|6800.6|6815|6800|6817|6802|6814.6|6799.6|21
1752490200000|2025-07-14 10:50:00|6815.4|6800.4|6815.5|6800.5|6817|6802|6814.9|6799.9|15
1752490500000|2025-07-14 10:55:00|6815|6800|6811.5|6796.5|6816|6801|6811|6796|45
1752490800000|2025-07-14 11:00:00|6811|6796|6811|6796|6811.5|6796.5|6809.4|6794.4|4
1752491100000|2025-07-14 11:05:00|6809.4|6794.4|6809.5|6794.5|6810.5|6795.5|6808.5|6793.5|20
1752491400000|2025-07-14 11:10:00|6810|6795|6812.5|6797.5|6812.5|6797.5|6810|6795|23
1752491700000|2025-07-14 11:15:00|6812|6797|6813|6798|6813.5|6798.5|6809.5|6794.5|15
1752492000000|2025-07-14 11:20:00|6813.2|6798.2|6807.5|6792.5|6815.5|6800.5|6807.5|6792.5|98
1752492300000|2025-07-14 11:25:00|6806.5|6791.5|6807.5|6792.5|6807.5|6792.5|6805|6790|8
1752492600000|2025-07-14 11:30:00|6807|6792|6812.5|6797.5|6812.5|6797.5|6805.5|6790.5|16
1752492900000|2025-07-14 11:35:00|6812|6797|6813|6798|6814.5|6799.5|6812|6797|44
1752493200000|2025-07-14 11:40:00|6811.5|6796.5|6810|6795|6812|6797|6809.5|6794.5|24
1752493500000|2025-07-14 11:45:00|6809.5|6794.5|6805.1|6790.1|6810|6795|6804.6|6789.6|33
1752493800000|2025-07-14 11:50:00|6805.6|6790.6|6805.1|6790.1|6807.1|6792.1|6803.6|6788.6|16
1752494100000|2025-07-14 11:55:00|6807.1|6792.1|6810.1|6795.1|6810.1|6795.1|6806.1|6791.1|14
1752494400000|2025-07-14 12:00:00|6809.8|6794.8|6819.1|6804.1|6819.1|6804.1|6806.8|6791.8|185
1752494700000|2025-07-14 12:05:00|6818.9|6803.9|6818.5|6803.5|6819.1|6804.1|6814.1|6799.1|63
1752495000000|2025-07-14 12:10:00|6818.1|6803.1|6819.1|6804.1|6819.1|6804.1|6815.1|6800.1|86
1752495300000|2025-07-14 12:15:00|6819.4|6804.4|6819.1|6804.1|6821.1|6806.1|6816.1|6801.1|73
1752495600000|2025-07-14 12:20:00|6815.1|6800.1|6812.1|6797.1|6816.1|6801.1|6810.2|6795.2|163
1752495900000|2025-07-14 12:25:00|6814.5|6799.5|6817|6802|6817|6802|6814.1|6799.1|65
1752496200000|2025-07-14 12:30:00|6817.4|6802.4|6816.9|6801.9|6817.9|6802.9|6815.4|6800.4|32
1752496500000|2025-07-14 12:35:00|6817|6802|6822.9|6807.9|6823.9|6808.9|6814.4|6799.4|140
1752496800000|2025-07-14 12:40:00|6822.5|6807.5|6823.5|6808.5|6823.9|6808.9|6820.5|6805.5|103
1752497100000|2025-07-14 12:45:00|6823.1|6808.1|6820.9|6805.9|6823.1|6808.1|6814.5|6799.5|60
1752497400000|2025-07-14 12:50:00|6821.4|6806.4|6821.4|6806.4|6821.9|6806.9|6817.9|6802.9|97
1752497700000|2025-07-14 12:55:00|6821.9|6806.9|6823.9|6808.9|6824.9|6809.9|6821.9|6806.9|83
1752498000000|2025-07-14 13:00:00|6823.8|6808.8|6803.9|6788.9|6823.8|6808.8|6801|6786|169
1752498300000|2025-07-14 13:05:00|6805.2|6790.2|6796.4|6781.4|6805.2|6790.2|6796.4|6781.4|118
1752498600000|2025-07-14 13:10:00|6795.9|6780.9|6801|6786|6801.1|6786.1|6790|6775|130
1752498900000|2025-07-14 13:15:00|6800.9|6785.9|6792.9|6777.9|6802.4|6787.4|6792.5|6777.5|70
1752499200000|2025-07-14 13:20:00|6793|6778|6800|6785|6800.5|6785.5|6792.1|6777.1|62
1752499500000|2025-07-14 13:25:00|6799.2|6784.2|6805.5|6790.5|6805.5|6790.5|6796|6781|56
1752499800000|2025-07-14 13:30:00|6804.9|6789.9|6806.4|6791.4|6807.5|6792.5|6798.4|6783.4|137
1752500100000|2025-07-14 13:35:00|6806|6791|6809|6794|6810.4|6795.4|6806|6791|109
1752500400000|2025-07-14 13:40:00|6808.9|6793.9|6802.5|6787.5|6812.9|6797.9|6799|6784|132
1752500700000|2025-07-14 13:45:00|6802.9|6787.9|6807.5|6792.5|6808.4|6793.4|6802.9|6787.9|49
1752501000000|2025-07-14 13:50:00|6807.9|6792.9|6810|6795|6813|6798|6807|6792|125
1752501300000|2025-07-14 13:55:00|6809.5|6794.5|6805|6790|6811|6796|6804|6789|49
1752501600000|2025-07-14 14:00:00|6803.8|6788.8|6801|6786|6805.1|6790.1|6794.5|6779.5|142
1752501900000|2025-07-14 14:05:00|6800.6|6785.6|6801.6|6786.6|6803|6788|6797.5|6782.5|55
1752502200000|2025-07-14 14:10:00|6801|6786|6804|6789|6804|6789|6800|6785|33
1752502500000|2025-07-14 14:15:00|6804.8|6789.8|6811.3|6796.3|6811.8|6796.8|6804.8|6789.8|125
1752502800000|2025-07-14 14:20:00|6810.9|6795.9|6815.8|6800.8|6817.8|6802.8|6810.8|6795.8|161
1752503100000|2025-07-14 14:25:00|6815.3|6800.3|6813.3|6798.3|6816.3|6801.3|6813.3|6798.3|82
1752503400000|2025-07-14 14:30:00|6813.8|6798.8|6808.8|6793.8|6814|6799|6804.8|6789.8|93
1752503700000|2025-07-14 14:35:00|6808.3|6793.3|6815.8|6800.8|6818.8|6803.8|6808.3|6793.3|74
1752504000000|2025-07-14 14:40:00|6815.9|6800.9|6816.8|6801.8|6818.3|6803.3|6810.8|6795.8|154
1752504300000|2025-07-14 14:45:00|6817.3|6802.3|6818.8|6803.8|6820.8|6805.8|6816.8|6801.8|152
1752504600000|2025-07-14 14:50:00|6818.9|6803.9|6815.8|6800.8|6820.3|6805.3|6814.3|6799.3|146
1752504900000|2025-07-14 14:55:00|6816.3|6801.3|6824.2|6809.2|6826.8|6811.8|6815.8|6800.8|192
1752505200000|2025-07-14 15:00:00|6822.8|6807.8|6825.4|6810.4|6826.9|6811.9|6822.8|6807.8|187
1752505500000|2025-07-14 15:05:00|6824.9|6809.9|6827.4|6812.4|6829.8|6814.8|6824.9|6809.9|193
1752505800000|2025-07-14 15:10:00|6826.4|6811.4|6815.9|6800.9|6826.4|6811.4|6813.9|6798.9|121
1752506100000|2025-07-14 15:15:00|6816.4|6801.4|6808.7|6793.7|6816.4|6801.4|6808.7|6793.7|100
1752506400000|2025-07-14 15:20:00|6807.1|6792.1|6818|6803|6818|6803|6805.2|6790.2|58
1752506700000|2025-07-14 15:25:00|6818.1|6803.1|6808.3|6793.3|6818.6|6803.6|6807.3|6792.3|119
1752507000000|2025-07-14 15:30:00|6808.7|6793.7|6811.7|6796.7|6811.7|6796.7|6807.7|6792.7|33
1752507300000|2025-07-14 15:35:00|6813.3|6798.3|6825.7|6810.7|6826.8|6811.8|6813.3|6798.3|166
1752507600000|2025-07-14 15:40:00|6825.6|6810.6|6826.7|6811.7|6826.7|6811.7|6823.2|6808.2|149
1752507900000|2025-07-14 15:45:00|6825.7|6810.7|6822.7|6807.7|6826.7|6811.7|6820.2|6805.2|65
1752508200000|2025-07-14 15:50:00|6823.1|6808.1|6822.2|6807.2|6825.1|6810.1|6822.2|6807.2|49
1752508500000|2025-07-14 15:55:00|6822.7|6807.7|6823.8|6808.8|6826.2|6811.2|6822.2|6807.2|79
1752508800000|2025-07-14 16:00:00|6823.7|6808.7|6827.2|6812.2|6832.7|6817.7|6823.7|6808.7|125
1752509100000|2025-07-14 16:05:00|6827.1|6812.1|6827.7|6812.7|6827.7|6812.7|6825.7|6810.7|41
1752509400000|2025-07-14 16:10:00|6827.6|6812.6|6824.2|6809.2|6827.6|6812.6|6821.2|6806.2|52
1752509700000|2025-07-14 16:15:00|6824.3|6809.3|6820.3|6805.3|6826.7|6811.7|6819.4|6804.4|117
1752510000000|2025-07-14 16:20:00|6822.3|6807.3|6821.9|6806.9|6824|6809|6819.9|6804.9|90
1752510300000|2025-07-14 16:25:00|6821.4|6806.4|6826.2|6811.2|6827.7|6812.7|6821.3|6806.3|85
1752510600000|2025-07-14 16:30:00|6827|6812|6829.3|6814.3|6829.6|6814.6|6826.7|6811.7|73
1752510900000|2025-07-14 16:35:00|6829.8|6814.8|6830.8|6815.8|6832.8|6817.8|6828.8|6813.8|137
1752511200000|2025-07-14 16:40:00|6830.3|6815.3|6831.8|6816.8|6834.3|6819.3|6830.3|6815.3|56
1752511500000|2025-07-14 16:45:00|6830.8|6815.8|6832.3|6817.3|6833.8|6818.8|6830.4|6815.4|226
1752511800000|2025-07-14 16:50:00|6832.9|6817.9|6833.4|6818.4|6834.3|6819.3|6830.8|6815.8|97
1752512100000|2025-07-14 16:55:00|6833.3|6818.3|6831.8|6816.8|6834.8|6819.8|6831.8|6816.8|80
1752512400000|2025-07-14 17:00:00|6832.3|6817.3|6832.9|6817.9|6834.9|6819.9|6831.9|6816.9|54
1752512700000|2025-07-14 17:05:00|6833.8|6818.8|6831.3|6816.3|6833.8|6818.8|6829.9|6814.9|85
1752513000000|2025-07-14 17:10:00|6829.8|6814.8|6827.4|6812.4|6829.8|6814.8|6825.9|6810.9|131
1752513300000|2025-07-14 17:15:00|6827.8|6812.8|6828.9|6813.9|6828.9|6813.9|6826.9|6811.9|16
1752513600000|2025-07-14 17:20:00|6827.9|6812.9|6826.9|6811.9|6829.9|6814.9|6824.4|6809.4|73
1752513900000|2025-07-14 17:25:00|6824.5|6809.5|6820.9|6805.9|6824.9|6809.9|6818.9|6803.9|83
1752514200000|2025-07-14 17:30:00|6821.8|6806.8|6820.9|6805.9|6821.9|6806.9|6820.9|6805.9|59
1752514500000|2025-07-14 17:35:00|6820.6|6805.6|6829.8|6814.8|6830.4|6815.4|6819.9|6804.9|107
1752514800000|2025-07-14 17:40:00|6829.7|6814.7|6830.9|6815.9|6831.8|6816.8|6828.8|6813.8|153
1752515100000|2025-07-14 17:45:00|6831.4|6816.4|6831.9|6816.9|6831.9|6816.9|6828.9|6813.9|62
1752515400000|2025-07-14 17:50:00|6832|6817|6833.4|6818.4|6834.8|6819.8|6831.8|6816.8|65
1752515700000|2025-07-14 17:55:00|6833.3|6818.3|6838.4|6823.4|6841.5|6826.5|6832.9|6817.9|108
1752516000000|2025-07-14 18:00:00|6839.8|6824.8|6843|6828|6845.4|6830.4|6838|6823|289
1752516300000|2025-07-14 18:05:00|6843.5|6828.5|6842|6827|6844|6829|6840|6825|174
1752516600000|2025-07-14 18:10:00|6842.5|6827.5|6836.9|6821.9|6844|6829|6836|6821|1176
1752516900000|2025-07-14 18:15:00|6836.5|6821.5|6839|6824|6844.4|6829.4|6836|6821|155
1752541200000|2025-07-15 01:00:00|6840.1|6825.1|6817.6|6802.6|6846|6831|6817.6|6802.6|130
1752541500000|2025-07-15 01:05:00|6821|6806|6826.1|6811.1|6828.1|6813.1|6820.5|6805.5|17
1752541800000|2025-07-15 01:10:00|6825.5|6810.5|6826.6|6811.6|6827.1|6812.1|6822.5|6807.5|12
1752542100000|2025-07-15 01:15:00|6826.1|6811.1|6823.6|6808.6|6826.6|6811.6|6822.1|6807.1|30
1752542400000|2025-07-15 01:20:00|6824.1|6809.1|6829.1|6814.1|6829.1|6814.1|6824.1|6809.1|9
1752542700000|2025-07-15 01:25:00|6829.6|6814.6|6829.1|6814.1|6831.1|6816.1|6827.1|6812.1|12
1752543000000|2025-07-15 01:30:00|6829.6|6814.6|6832.6|6817.6|6834.1|6819.1|6829.1|6814.1|9
1752543300000|2025-07-15 01:35:00|6833.1|6818.1|6836.1|6821.1|6836.1|6821.1|6833.1|6818.1|5
1752543600000|2025-07-15 01:40:00|6836|6821|6842.5|6827.5|6842.5|6827.5|6833.7|6818.7|15
1752543900000|2025-07-15 01:45:00|6842.6|6827.6|6842.9|6827.9|6843|6828|6840|6825|47
1752544200000|2025-07-15 01:50:00|6843.8|6828.8|6853|6838|6853.9|6838.9|6843|6828|113
1752544500000|2025-07-15 01:55:00|6853.4|6838.4|6850.5|6835.5|6854.9|6839.9|6850.4|6835.4|22
1752544800000|2025-07-15 02:00:00|6851|6836|6849.5|6834.5|6852.5|6837.5|6849|6834|8
1752545100000|2025-07-15 02:05:00|6849|6834|6848.5|6833.5|6850.5|6835.5|6845.6|6830.6|18
1752545400000|2025-07-15 02:10:00|6849|6834|6848.5|6833.5|6851|6836|6847.1|6832.1|7
1752545700000|2025-07-15 02:15:00|6847.5|6832.5|6843.5|6828.5|6848|6833|6843|6828|6
1752546000000|2025-07-15 02:20:00|6843.1|6828.1|6843.1|6828.1|6843.1|6828.1|6842|6827|8
1752546300000|2025-07-15 02:25:00|6843|6828|6841.6|6826.6|6843|6828|6840.1|6825.1|4
1752546600000|2025-07-15 02:30:00|6841.2|6826.2|6839.1|6824.1|6841.2|6826.2|6837.6|6822.6|6
1752546900000|2025-07-15 02:35:00|6839.6|6824.6|6838.6|6823.6|6840.6|6825.6|6838.2|6823.2|4
1752547200000|2025-07-15 02:40:00|6837.6|6822.6|6833.6|6818.6|6838.7|6823.7|6833.6|6818.6|8
1752547500000|2025-07-15 02:45:00|6832.2|6817.2|6830.5|6815.5|6832.6|6817.6|6830.1|6815.1|0
1752547800000|2025-07-15 02:50:00|6830.6|6815.6|6832.1|6817.1|6832.2|6817.2|6829.6|6814.6|2
1752548100000|2025-07-15 02:55:00|6831.7|6816.7|6832|6817|6832|6817|6829.1|6814.1|4
1752548400000|2025-07-15 03:00:00|6831.6|6816.6|6832|6817|6833.1|6818.1|6830.1|6815.1|5
1752548700000|2025-07-15 03:05:00|6832.9|6817.9|6831.6|6816.6|6833.2|6818.2|6831.6|6816.6|0
1752549000000|2025-07-15 03:10:00|6830.1|6815.1|6828.6|6813.6|6830.1|6815.1|6828.6|6813.6|2
1752549300000|2025-07-15 03:15:00|6826.7|6811.7|6823.7|6808.7|6827.2|6812.2|6823.7|6808.7|11
1752549600000|2025-07-15 03:20:00|6823.2|6808.2|6829.1|6814.1|6829.1|6814.1|6823.2|6808.2|4
1752549900000|2025-07-15 03:25:00|6828.7|6813.7|6827.1|6812.1|6829.1|6814.1|6826.7|6811.7|2
1752550200000|2025-07-15 03:30:00|6826.7|6811.7|6825.2|6810.2|6826.7|6811.7|6825.1|6810.1|2
1752550500000|2025-07-15 03:35:00|6824.2|6809.2|6820.8|6805.8|6824.2|6809.2|6818.9|6803.9|2
1752550800000|2025-07-15 03:40:00|6821.2|6806.2|6823.6|6808.6|6823.6|6808.6|6821.2|6806.2|3
1752551100000|2025-07-15 03:45:00|6824.2|6809.2|6821.2|6806.2|6824.2|6809.2|6821.2|6806.2|3
1752551400000|2025-07-15 03:50:00|6821.6|6806.6|6821.7|6806.7|6821.8|6806.8|6821.6|6806.6|1
1752551700000|2025-07-15 03:55:00|6822.6|6807.6|6821.1|6806.1|6822.6|6807.6|6820.2|6805.2|1
1752552000000|2025-07-15 04:00:00|6821.6|6806.6|6820.2|6805.2|6821.6|6806.6|6820.2|6805.2|1
1752552300000|2025-07-15 04:05:00|6820.6|6805.6|6819.7|6804.7|6820.7|6805.7|6819.6|6804.6|0
1752552600000|2025-07-15 04:10:00|6820.2|6805.2|6821.7|6806.7|6821.7|6806.7|6819.7|6804.7|5
1752552900000|2025-07-15 04:15:00|6821.2|6806.2|6821.7|6806.7|6822.2|6807.2|6821.2|6806.2|3
1752553200000|2025-07-15 04:20:00|6822.1|6807.1|6824.2|6809.2|6824.7|6809.7|6821.2|6806.2|11
1752553500000|2025-07-15 04:25:00|6824.7|6809.7|6824.7|6809.7|6825.7|6810.7|6823.7|6808.7|9
1752553800000|2025-07-15 04:30:00|6825.1|6810.1|6824.7|6809.7|6825.1|6810.1|6824.2|6809.2|2
1752554100000|2025-07-15 04:35:00|6826.2|6811.2|6826.7|6811.7|6826.8|6811.8|6826.2|6811.2|3
1752554400000|2025-07-15 04:40:00|6826.8|6811.8|6826.7|6811.7|6826.8|6811.8|6826.7|6811.7|2
1752554700000|2025-07-15 04:45:00|6824.8|6809.8|6825.8|6810.8|6825.8|6810.8|6824.7|6809.7|2
1752555000000|2025-07-15 04:50:00|6826.1|6811.1|6827.3|6812.3|6827.3|6812.3|6825.8|6810.8|2
1752555300000|2025-07-15 04:55:00|||||||||9
1752555600000|2025-07-15 05:00:00|6828.8|6813.8|6830.3|6815.3|6830.7|6815.7|6828.8|6813.8|11
1752555900000|2025-07-15 05:05:00|6830.7|6815.7|6832.7|6817.7|6832.7|6817.7|6830.3|6815.3|3
1752556200000|2025-07-15 05:10:00|6832.8|6817.8|6832.7|6817.7|6832.8|6817.8|6832.3|6817.3|3
1752556500000|2025-07-15 05:15:00|6830.8|6815.8|6831.3|6816.3|6831.3|6816.3|6830.3|6815.3|5
1752556800000|2025-07-15 05:20:00|6830.9|6815.9|6832.8|6817.8|6833.3|6818.3|6830.8|6815.8|3
1752557100000|2025-07-15 05:25:00|6832.7|6817.7|6834.7|6819.7|6834.8|6819.8|6831.7|6816.7|27
1752557400000|2025-07-15 05:30:00|6834.3|6819.3|6837.2|6822.2|6838.2|6823.2|6833.4|6818.4|32
1752557700000|2025-07-15 05:35:00|6836.8|6821.8|6832.3|6817.3|6836.8|6821.8|6830.4|6815.4|10
1752558000000|2025-07-15 05:40:00|6833.1|6818.1|6833.9|6818.9|6834.9|6819.9|6831.9|6816.9|2
1752558300000|2025-07-15 05:45:00|6834.3|6819.3|6834.4|6819.4|6836.3|6821.3|6833.9|6818.9|1
1752558600000|2025-07-15 05:50:00|6833.5|6818.5|6836.3|6821.3|6836.3|6821.3|6833.4|6818.4|0
1752558900000|2025-07-15 05:55:00|6836.7|6821.7|6836.3|6821.3|6837.4|6822.4|6835.9|6820.9|1
1752559200000|2025-07-15 06:00:00|6836.7|6821.7|6836.5|6821.5|6838.3|6823.3|6836.5|6821.5|6
1752559500000|2025-07-15 06:05:00|6836.3|6821.3|6836.4|6821.4|6837.4|6822.4|6836.3|6821.3|1
1752559800000|2025-07-15 06:10:00|6836.3|6821.3|6836.3|6821.3|6836.3|6821.3|6834.9|6819.9|0
1752560100000|2025-07-15 06:15:00|6835.9|6820.9|6835.3|6820.3|6836.3|6821.3|6835.3|6820.3|0
1752560400000|2025-07-15 06:20:00|6837.3|6822.3|6835.3|6820.3|6838.9|6823.9|6834.9|6819.9|4
1752560700000|2025-07-15 06:25:00|6834.9|6819.9|6834.8|6819.8|6835.3|6820.3|6834.8|6819.8|1
1752561000000|2025-07-15 06:30:00|6834.4|6819.4|6835.8|6820.8|6837.3|6822.3|6831.9|6816.9|22
1752561300000|2025-07-15 06:35:00|6835.9|6820.9|6836.3|6821.3|6837.8|6822.8|6835.3|6820.3|15
1752561600000|2025-07-15 06:40:00|6836.8|6821.8|6842.7|6827.7|6842.7|6827.7|6836.8|6821.8|20
1752561900000|2025-07-15 06:45:00|6842.9|6827.9|6843.2|6828.2|6844.9|6829.9|6841.7|6826.7|34
1752562200000|2025-07-15 06:50:00|6843.7|6828.7|6843.7|6828.7|6843.7|6828.7|6842.2|6827.2|13
1752562500000|2025-07-15 06:55:00|6842.2|6827.2|6844.8|6829.8|6844.8|6829.8|6839.7|6824.7|16
1752562800000|2025-07-15 07:00:00|6846.5|6831.5|6844.2|6829.2|6851.2|6836.2|6844.2|6829.2|29
1752563100000|2025-07-15 07:05:00|6843.8|6828.8|6846.3|6831.3|6847.2|6832.2|6842.8|6827.8|9
1752563400000|2025-07-15 07:10:00|6846.2|6831.2|6845.7|6830.7|6848.3|6833.3|6842.2|6827.2|19
1752563700000|2025-07-15 07:15:00|6845.8|6830.8|6844.2|6829.2|6845.8|6830.8|6839.8|6824.8|12
1752564000000|2025-07-15 07:20:00|6843.2|6828.2|6840.2|6825.2|6843.8|6828.8|6839.7|6824.7|5
1752564300000|2025-07-15 07:25:00|6840.7|6825.7|6839.2|6824.2|6841.2|6826.2|6839.2|6824.2|2
1752564600000|2025-07-15 07:30:00|6839.5|6824.5|6839.2|6824.2|6841.2|6826.2|6838.8|6823.8|5
1752564900000|2025-07-15 07:35:00|6840.7|6825.7|6841.2|6826.2|6842.4|6827.4|6839.8|6824.8|6
1752565200000|2025-07-15 07:40:00|6840.4|6825.4|6831.9|6816.9|6840.8|6825.8|6831.9|6816.9|7
1752565500000|2025-07-15 07:45:00|6831.4|6816.4|6830.4|6815.4|6836.4|6821.4|6829.9|6814.9|36
1752565800000|2025-07-15 07:50:00|6830.9|6815.9|6837.4|6822.4|6837.4|6822.4|6827.9|6812.9|34
1752566100000|2025-07-15 07:55:00|6836.9|6821.9|6840.9|6825.9|6841.3|6826.3|6835.4|6820.4|8
1752566400000|2025-07-15 08:00:00|6842.2|6827.2|6843.4|6828.4|6844.9|6829.9|6840.4|6825.4|23
1752566700000|2025-07-15 08:05:00|6842.9|6827.9|6842.9|6827.9|6845|6830|6841.9|6826.9|8
1752567000000|2025-07-15 08:10:00|6843|6828|6843.9|6828.9|6844.5|6829.5|6841.5|6826.5|8
1752567300000|2025-07-15 08:15:00|6842|6827|6843.4|6828.4|6844.9|6829.9|6842|6827|32
1752567600000|2025-07-15 08:20:00|6842.9|6827.9|6840.4|6825.4|6843.4|6828.4|6839|6824|20
1752567900000|2025-07-15 08:25:00|6840.9|6825.9|6842.4|6827.4|6842.4|6827.4|6839.9|6824.9|4
1752568200000|2025-07-15 08:30:00|6843.3|6828.3|6845|6830|6845.9|6830.9|6842.2|6827.2|8
1752568500000|2025-07-15 08:35:00|6844.9|6829.9|6843.5|6828.5|6844.9|6829.9|6843|6828|10
1752568800000|2025-07-15 08:40:00|6842.9|6827.9|6838.5|6823.5|6842.9|6827.9|6838.5|6823.5|16
1752569100000|2025-07-15 08:45:00|6837.6|6822.6|6843|6828|6843.5|6828.5|6837|6822|5
1752569400000|2025-07-15 08:50:00|6842.9|6827.9|6840.5|6825.5|6842.9|6827.9|6840|6825|5
1752569700000|2025-07-15 08:55:00|6839.5|6824.5|6837.4|6822.4|6839.5|6824.5|6837|6822|0
1752570000000|2025-07-15 09:00:00|6837.8|6822.8|6832.5|6817.5|6838.6|6823.6|6831.5|6816.5|25
1752570300000|2025-07-15 09:05:00|6833|6818|6840|6825|6840.5|6825.5|6833|6818|31
1752570600000|2025-07-15 09:10:00|6839.5|6824.5|6837.4|6822.4|6840.5|6825.5|6835.5|6820.5|22
1752570900000|2025-07-15 09:15:00|6838.2|6823.2|6836.9|6821.9|6840|6825|6836.9|6821.9|9
1752571200000|2025-07-15 09:20:00|6836.5|6821.5|6834.9|6819.9|6836.5|6821.5|6834.9|6819.9|3
1752571500000|2025-07-15 09:25:00|6834.5|6819.5|6835.9|6820.9|6839.4|6824.4|6833.4|6818.4|33
1752571800000|2025-07-15 09:30:00|6838.6|6823.6|6839.4|6824.4|6839.4|6824.4|6835.4|6820.4|7
1752572100000|2025-07-15 09:35:00|6839|6824|6839.4|6824.4|6840.4|6825.4|6838.8|6823.8|6
1752572400000|2025-07-15 09:40:00|6838.8|6823.8|6840.8|6825.8|6840.8|6825.8|6837.8|6822.8|7
1752572700000|2025-07-15 09:45:00|6840.9|6825.9|6841.6|6826.6|6842.4|6827.4|6840.9|6825.9|7
1752573000000|2025-07-15 09:50:00|6841.4|6826.4|6845.9|6830.9|6846.4|6831.4|6841.4|6826.4|11
1752573300000|2025-07-15 09:55:00|6843.9|6828.9|6846.4|6831.4|6846.4|6831.4|6843.9|6828.9|64
1752573600000|2025-07-15 10:00:00|6845.5|6830.5|6846.5|6831.5|6846.9|6831.9|6845.4|6830.4|33
1752573900000|2025-07-15 10:05:00|6846.4|6831.4|6847.4|6832.4|6847.4|6832.4|6845.4|6830.4|9
1752574200000|2025-07-15 10:10:00|6847.5|6832.5|6848.4|6833.4|6849.5|6834.5|6847.5|6832.5|41
1752574500000|2025-07-15 10:15:00|6848.5|6833.5|6848.5|6833.5|6849.4|6834.4|6847.4|6832.4|30
1752574800000|2025-07-15 10:20:00|6848.9|6833.9|6847.8|6832.8|6848.9|6833.9|6847.8|6832.8|7
1752575100000|2025-07-15 10:25:00|6847.9|6832.9|6848.8|6833.8|6849|6834|6847.9|6832.9|2
1752575400000|2025-07-15 10:30:00|6848.9|6833.9|6849.5|6834.5|6849.5|6834.5|6848.9|6833.9|9
1752575700000|2025-07-15 10:35:00|6849.4|6834.4|6849.4|6834.4|6850|6835|6848.4|6833.4|11
1752576000000|2025-07-15 10:40:00|6849.5|6834.5|6850.5|6835.5|6850.9|6835.9|6849.5|6834.5|5
1752576300000|2025-07-15 10:45:00|6851|6836|6851.3|6836.3|6851.5|6836.5|6850.4|6835.4|47
1752576600000|2025-07-15 10:50:00|6851.4|6836.4|6850.5|6835.5|6852.5|6837.5|6850|6835|21
1752576900000|2025-07-15 10:55:00|6850.4|6835.4|6852.4|6837.4|6852.4|6837.4|6849.3|6834.3|56
1752577200000|2025-07-15 11:00:00|6852.3|6837.3|6851.3|6836.3|6852.3|6837.3|6850.2|6835.2|13
1752577500000|2025-07-15 11:05:00|6851.7|6836.7|6854.9|6839.9|6856.4|6841.4|6851.2|6836.2|45
1752577800000|2025-07-15 11:10:00|6855.3|6840.3|6856.3|6841.3|6856.3|6841.3|6854.9|6839.9|7
1752578100000|2025-07-15 11:15:00|6856.2|6841.2|6855.8|6840.8|6856.2|6841.2|6855.7|6840.7|9
1752578400000|2025-07-15 11:20:00|6855.3|6840.3|6855.3|6840.3|6856.2|6841.2|6853.2|6838.2|32
1752578700000|2025-07-15 11:25:00|6855.2|6840.2|6856.8|6841.8|6856.9|6841.9|6854.7|6839.7|90
1752579000000|2025-07-15 11:30:00|6856.4|6841.4|6857.4|6842.4|6857.4|6842.4|6855.2|6840.2|24
1752579300000|2025-07-15 11:35:00|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|6856.2|6841.2|24
1752579600000|2025-07-15 11:40:00|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|10
1752579900000|2025-07-15 11:45:00|6857.3|6842.3|6866.8|6851.8|6867.4|6852.4|6857.3|6842.3|103
1752580200000|2025-07-15 11:50:00|6866.9|6851.9|6865.3|6850.3|6867.3|6852.3|6864.3|6849.3|43
1752580500000|2025-07-15 11:55:00|6864.3|6849.3|6862.3|6847.3|6864.8|6849.8|6861.4|6846.4|97
1752580800000|2025-07-15 12:00:00|6862.2|6847.2|6863.3|6848.3|6864.3|6849.3|6856.4|6841.4|101
1752581100000|2025-07-15 12:05:00|6862.1|6847.1|6862.3|6847.3|6862.8|6847.8|6860.8|6845.8|43
1752581400000|2025-07-15 12:10:00|6862.8|6847.8|6862.4|6847.4|6865.3|6850.3|6855.4|6840.4|92
1752581700000|2025-07-15 12:15:00|6863.9|6848.9|6869.9|6854.9|6870.3|6855.3|6863.8|6848.8|118
1752582000000|2025-07-15 12:20:00|6870.3|6855.3|6874.8|6859.8|6877.3|6862.3|6870.3|6855.3|200
1752582300000|2025-07-15 12:25:00|6875.3|6860.3|6874.8|6859.8|6875.3|6860.3|6872.9|6857.9|43
1752582600000|2025-07-15 12:30:00|6875.3|6860.3|6869.4|6854.4|6876.3|6861.3|6869.4|6854.4|152
1752582900000|2025-07-15 12:35:00|6868.4|6853.4|6864.9|6849.9|6870.7|6855.7|6859.9|6844.9|115
1752583200000|2025-07-15 12:40:00|6864.4|6849.4|6873.3|6858.3|6874.3|6859.3|6864.4|6849.4|78
1752583500000|2025-07-15 12:45:00|6873.4|6858.4|6873.4|6858.4|6874.5|6859.5|6871.5|6856.5|77
1752583800000|2025-07-15 12:50:00|6873.8|6858.8|6867|6852|6874.4|6859.4|6866.5|6851.5|62
1752584100000|2025-07-15 12:55:00|6867.5|6852.5|6869.3|6854.3|6871.9|6856.9|6867.5|6852.5|57
1752584400000|2025-07-15 13:00:00|6869.4|6854.4|6869.9|6854.9|6870.5|6855.5|6863.5|6848.5|112
1752584700000|2025-07-15 13:05:00|6870.3|6855.3|6866.3|6851.3|6870.9|6855.9|6866.3|6851.3|90
1752585000000|2025-07-15 13:10:00|6865.8|6850.8|6865.3|6850.3|6866.4|6851.4|6860.9|6845.9|124
1752585300000|2025-07-15 13:15:00|6866.3|6851.3|6889.1|6874.1|6894|6879|6865.3|6850.3|841
1752585600000|2025-07-15 13:20:00|6889.5|6874.5|6894.5|6879.5|6901|6886|6889|6874|360
1752585900000|2025-07-15 13:25:00|6894.9|6879.9|6896.4|6881.4|6900.8|6885.8|6894.5|6879.5|186
1752586200000|2025-07-15 13:30:00|6896|6881|6896.9|6881.9|6902|6887|6894.4|6879.4|304
1752586500000|2025-07-15 13:35:00|6896.1|6881.1|6904.3|6889.3|6906.9|6891.9|6895.4|6880.4|250
1752586800000|2025-07-15 13:40:00|6904.4|6889.4|6909.4|6894.4|6913.8|6898.8|6904.4|6889.4|531
1752587100000|2025-07-15 13:45:00|6910.3|6895.3|6906|6891|6913.8|6898.8|6903.1|6888.1|198
1752587400000|2025-07-15 13:50:00|6905.2|6890.2|6902.1|6887.1|6907.4|6892.4|6901.6|6886.6|291
1752587700000|2025-07-15 13:55:00|6902|6887|6907|6892|6911|6896|6900.1|6885.1|245
1752588000000|2025-07-15 14:00:00|6907.1|6892.1|6909|6894|6911.9|6896.9|6907.1|6892.1|229
1752588300000|2025-07-15 14:05:00|6909.4|6894.4|6906.5|6891.5|6911.5|6896.5|6906.5|6891.5|179
1752588600000|2025-07-15 14:10:00|6906.4|6891.4|6894.3|6879.3|6907.9|6892.9|6889.8|6874.8|193
1752588900000|2025-07-15 14:15:00|6893.9|6878.9|6895.6|6880.6|6896.8|6881.8|6892.8|6877.8|230
1752589200000|2025-07-15 14:20:00|6896.7|6881.7|6895|6880|6900.5|6885.5|6894.4|6879.4|321
1752589500000|2025-07-15 14:25:00|6894.6|6879.6|6889.5|6874.5|6898|6883|6885.5|6870.5|270
1752589800000|2025-07-15 14:30:00|6893.5|6878.5|6908.4|6893.4|6908.4|6893.4|6888.1|6873.1|374
1752590100000|2025-07-15 14:35:00|6908.5|6893.5|6918.7|6903.7|6918.7|6903.7|6908.5|6893.5|199
1752590400000|2025-07-15 14:40:00|6915.7|6900.7|6923.7|6908.7|6925.7|6910.7|6915.7|6900.7|411
1752590700000|2025-07-15 14:45:00|6922.9|6907.9|6915.3|6900.3|6922.9|6907.9|6914.3|6899.3|233
1752591000000|2025-07-15 14:50:00|6915.8|6900.8|6914.7|6899.7|6915.9|6900.9|6905.9|6890.9|213
1752591300000|2025-07-15 14:55:00|6915.6|6900.6|6910.6|6895.6|6915.6|6900.6|6905.8|6890.8|95
1752591600000|2025-07-15 15:00:00|6911.1|6896.1|6911.6|6896.6|6916.7|6901.7|6910.1|6895.1|196
1752591900000|2025-07-15 15:05:00|6910.6|6895.6|6916.6|6901.6|6916.6|6901.6|6908.2|6893.2|94
1752592200000|2025-07-15 15:10:00|6916.8|6901.8|6912.6|6897.6|6917.7|6902.7|6910.3|6895.3|155
1752592500000|2025-07-15 15:15:00|6912.2|6897.2|6903.7|6888.7|6912.2|6897.2|6903.3|6888.3|83
1752592800000|2025-07-15 15:20:00|6903.8|6888.8|6906.4|6891.4|6909.2|6894.2|6902.2|6887.2|77
1752593100000|2025-07-15 15:25:00|6906.3|6891.3|6906.3|6891.3|6906.8|6891.8|6902|6887|276
1752593400000|2025-07-15 15:30:00|6905.8|6890.8|6905.8|6890.8|6908.9|6893.9|6904.9|6889.9|114
1752593700000|2025-07-15 15:35:00|6905.3|6890.3|6902|6887|6906.9|6891.9|6901.5|6886.5|91
1752594000000|2025-07-15 15:40:00|6901.5|6886.5|6904.1|6889.1|6904.1|6889.1|6900.5|6885.5|204
1752594300000|2025-07-15 15:45:00|6903.6|6888.6|6902.5|6887.5|6910.1|6895.1|6901|6886|135
1752594600000|2025-07-15 15:50:00|6902.1|6887.1|6898.1|6883.1|6902.1|6887.1|6898|6883|93
1752594900000|2025-07-15 15:55:00|6897.1|6882.1|6903.1|6888.1|6905|6890|6893.2|6878.2|125
1752595200000|2025-07-15 16:00:00|6902.7|6887.7|6901.1|6886.1|6907.1|6892.1|6900.1|6885.1|115
1752595500000|2025-07-15 16:05:00|6898.7|6883.7|6894.2|6879.2|6899.6|6884.6|6894.2|6879.2|75
1752595800000|2025-07-15 16:10:00|6892.7|6877.7|6892.7|6877.7|6894.6|6879.6|6891.2|6876.2|102
1752596100000|2025-07-15 16:15:00|6892.2|6877.2|6890.2|6875.2|6892.2|6877.2|6889.2|6874.2|64
1752596400000|2025-07-15 16:20:00|6891.1|6876.1|6897.2|6882.2|6897.2|6882.2|6891.1|6876.1|53
1752596700000|2025-07-15 16:25:00|6898|6883|6895.3|6880.3|6898.1|6883.1|6893.2|6878.2|55
1752597000000|2025-07-15 16:30:00|6895.2|6880.2|6896.1|6881.1|6897.2|6882.2|6894.3|6879.3|31
1752597300000|2025-07-15 16:35:00|6896.3|6881.3|6895.1|6880.1|6897.1|6882.1|6891.2|6876.2|71
1752597600000|2025-07-15 16:40:00|6894.7|6879.7|6899|6884|6900.1|6885.1|6894.7|6879.7|62
1752597900000|2025-07-15 16:45:00|6899.3|6884.3|6890.3|6875.3|6902.1|6887.1|6889.8|6874.8|150
1752598200000|2025-07-15 16:50:00|6889.3|6874.3|6885.3|6870.3|6892.3|6877.3|6885.3|6870.3|149
1752598500000|2025-07-15 16:55:00|6886.3|6871.3|6887.2|6872.2|6892.3|6877.3|6885.7|6870.7|86
1752598800000|2025-07-15 17:00:00|6888.7|6873.7|6880.9|6865.9|6888.7|6873.7|6878.9|6863.9|149
1752599100000|2025-07-15 17:05:00|6882.4|6867.4|6877.4|6862.4|6882.4|6867.4|6877.4|6862.4|92
1752599400000|2025-07-15 17:10:00|6875.4|6860.4|6878.4|6863.4|6879.9|6864.9|6875.4|6860.4|58
1752599700000|2025-07-15 17:15:00|6876.9|6861.9|6880.4|6865.4|6881.4|6866.4|6874.9|6859.9|89
1752600000000|2025-07-15 17:20:00|6879.4|6864.4|6878.4|6863.4|6880.4|6865.4|6877.4|6862.4|70
1752600300000|2025-07-15 17:25:00|6879.4|6864.4|6879|6864|6881.4|6866.4|6878.5|6863.5|52
1752600600000|2025-07-15 17:30:00|6879.5|6864.5|6875.4|6860.4|6880.5|6865.5|6873|6858|115
1752600900000|2025-07-15 17:35:00|6875|6860|6867.6|6852.6|6875.5|6860.5|6867.5|6852.5|276
1752601200000|2025-07-15 17:40:00|6867.5|6852.5|6868.5|6853.5|6868.5|6853.5|6864.6|6849.6|85
1752601500000|2025-07-15 17:45:00|6871|6856|6869.5|6854.5|6872.5|6857.5|6868.5|6853.5|94
1752601800000|2025-07-15 17:50:00|6869|6854|6874.5|6859.5|6874.5|6859.5|6867.6|6852.6|63
1752602100000|2025-07-15 17:55:00|6874|6859|6874|6859|6876.5|6861.5|6873.9|6858.9|69
1752602400000|2025-07-15 18:00:00|6874.4|6859.4|6874.5|6859.5|6878.5|6863.5|6873|6858|83
1752602700000|2025-07-15 18:05:00|6874.1|6859.1|6874.1|6859.1|6878.5|6863.5|6873.1|6858.1|209
1752603000000|2025-07-15 18:10:00|6873.6|6858.6|6887.5|6872.5|6891.5|6876.5|6873.6|6858.6|833
1752603300000|2025-07-15 18:15:00|6886.9|6871.9|6886.1|6871.1|6888.7|6873.7|6883.1|6868.1|363
1752541200000|2025-07-15 01:00:00|6840.1|6825.1|6817.6|6802.6|6846|6831|6817.6|6802.6|130
1752541500000|2025-07-15 01:05:00|6821|6806|6826.1|6811.1|6828.1|6813.1|6820.5|6805.5|17
1752541800000|2025-07-15 01:10:00|6825.5|6810.5|6826.6|6811.6|6827.1|6812.1|6822.5|6807.5|12
1752542100000|2025-07-15 01:15:00|6826.1|6811.1|6823.6|6808.6|6826.6|6811.6|6822.1|6807.1|30
1752542400000|2025-07-15 01:20:00|6824.1|6809.1|6829.1|6814.1|6829.1|6814.1|6824.1|6809.1|9
1752542700000|2025-07-15 01:25:00|6829.6|6814.6|6829.1|6814.1|6831.1|6816.1|6827.1|6812.1|12
1752543000000|2025-07-15 01:30:00|6829.6|6814.6|6832.6|6817.6|6834.1|6819.1|6829.1|6814.1|9
1752543300000|2025-07-15 01:35:00|6833.1|6818.1|6836.1|6821.1|6836.1|6821.1|6833.1|6818.1|5
1752543600000|2025-07-15 01:40:00|6836|6821|6842.5|6827.5|6842.5|6827.5|6833.7|6818.7|15
1752543900000|2025-07-15 01:45:00|6842.6|6827.6|6842.9|6827.9|6843|6828|6840|6825|47
1752544200000|2025-07-15 01:50:00|6843.8|6828.8|6853|6838|6853.9|6838.9|6843|6828|113
1752544500000|2025-07-15 01:55:00|6853.4|6838.4|6850.5|6835.5|6854.9|6839.9|6850.4|6835.4|22
1752544800000|2025-07-15 02:00:00|6851|6836|6849.5|6834.5|6852.5|6837.5|6849|6834|8
1752545100000|2025-07-15 02:05:00|6849|6834|6848.5|6833.5|6850.5|6835.5|6845.6|6830.6|18
1752545400000|2025-07-15 02:10:00|6849|6834|6848.5|6833.5|6851|6836|6847.1|6832.1|7
1752545700000|2025-07-15 02:15:00|6847.5|6832.5|6843.5|6828.5|6848|6833|6843|6828|6
1752546000000|2025-07-15 02:20:00|6843.1|6828.1|6843.1|6828.1|6843.1|6828.1|6842|6827|8
1752546300000|2025-07-15 02:25:00|6843|6828|6841.6|6826.6|6843|6828|6840.1|6825.1|4
1752546600000|2025-07-15 02:30:00|6841.2|6826.2|6839.1|6824.1|6841.2|6826.2|6837.6|6822.6|6
1752546900000|2025-07-15 02:35:00|6839.6|6824.6|6838.6|6823.6|6840.6|6825.6|6838.2|6823.2|4
1752547200000|2025-07-15 02:40:00|6837.6|6822.6|6833.6|6818.6|6838.7|6823.7|6833.6|6818.6|8
1752547500000|2025-07-15 02:45:00|6832.2|6817.2|6830.5|6815.5|6832.6|6817.6|6830.1|6815.1|0
1752547800000|2025-07-15 02:50:00|6830.6|6815.6|6832.1|6817.1|6832.2|6817.2|6829.6|6814.6|2
1752548100000|2025-07-15 02:55:00|6831.7|6816.7|6832|6817|6832|6817|6829.1|6814.1|4
1752548400000|2025-07-15 03:00:00|6831.6|6816.6|6832|6817|6833.1|6818.1|6830.1|6815.1|5
1752548700000|2025-07-15 03:05:00|6832.9|6817.9|6831.6|6816.6|6833.2|6818.2|6831.6|6816.6|0
1752549000000|2025-07-15 03:10:00|6830.1|6815.1|6828.6|6813.6|6830.1|6815.1|6828.6|6813.6|2
1752549300000|2025-07-15 03:15:00|6826.7|6811.7|6823.7|6808.7|6827.2|6812.2|6823.7|6808.7|11
1752549600000|2025-07-15 03:20:00|6823.2|6808.2|6829.1|6814.1|6829.1|6814.1|6823.2|6808.2|4
1752549900000|2025-07-15 03:25:00|6828.7|6813.7|6827.1|6812.1|6829.1|6814.1|6826.7|6811.7|2
1752550200000|2025-07-15 03:30:00|6826.7|6811.7|6825.2|6810.2|6826.7|6811.7|6825.1|6810.1|2
1752550500000|2025-07-15 03:35:00|6824.2|6809.2|6820.8|6805.8|6824.2|6809.2|6818.9|6803.9|2
1752550800000|2025-07-15 03:40:00|6821.2|6806.2|6823.6|6808.6|6823.6|6808.6|6821.2|6806.2|3
1752551100000|2025-07-15 03:45:00|6824.2|6809.2|6821.2|6806.2|6824.2|6809.2|6821.2|6806.2|3
1752551400000|2025-07-15 03:50:00|6821.6|6806.6|6821.7|6806.7|6821.8|6806.8|6821.6|6806.6|1
1752551700000|2025-07-15 03:55:00|6822.6|6807.6|6821.1|6806.1|6822.6|6807.6|6820.2|6805.2|1
1752552000000|2025-07-15 04:00:00|6821.6|6806.6|6820.2|6805.2|6821.6|6806.6|6820.2|6805.2|1
1752552300000|2025-07-15 04:05:00|6820.6|6805.6|6819.7|6804.7|6820.7|6805.7|6819.6|6804.6|0
1752552600000|2025-07-15 04:10:00|6820.2|6805.2|6821.7|6806.7|6821.7|6806.7|6819.7|6804.7|5
1752552900000|2025-07-15 04:15:00|6821.2|6806.2|6821.7|6806.7|6822.2|6807.2|6821.2|6806.2|3
1752553200000|2025-07-15 04:20:00|6822.1|6807.1|6824.2|6809.2|6824.7|6809.7|6821.2|6806.2|11
1752553500000|2025-07-15 04:25:00|6824.7|6809.7|6824.7|6809.7|6825.7|6810.7|6823.7|6808.7|9
1752553800000|2025-07-15 04:30:00|6825.1|6810.1|6824.7|6809.7|6825.1|6810.1|6824.2|6809.2|2
1752554100000|2025-07-15 04:35:00|6826.2|6811.2|6826.7|6811.7|6826.8|6811.8|6826.2|6811.2|3
1752554400000|2025-07-15 04:40:00|6826.8|6811.8|6826.7|6811.7|6826.8|6811.8|6826.7|6811.7|2
1752554700000|2025-07-15 04:45:00|6824.8|6809.8|6825.8|6810.8|6825.8|6810.8|6824.7|6809.7|2
1752555000000|2025-07-15 04:50:00|6826.1|6811.1|6827.3|6812.3|6827.3|6812.3|6825.8|6810.8|2
1752555300000|2025-07-15 04:55:00|||||||||9
1752555600000|2025-07-15 05:00:00|6828.8|6813.8|6830.3|6815.3|6830.7|6815.7|6828.8|6813.8|11
1752555900000|2025-07-15 05:05:00|6830.7|6815.7|6832.7|6817.7|6832.7|6817.7|6830.3|6815.3|3
1752556200000|2025-07-15 05:10:00|6832.8|6817.8|6832.7|6817.7|6832.8|6817.8|6832.3|6817.3|3
1752556500000|2025-07-15 05:15:00|6830.8|6815.8|6831.3|6816.3|6831.3|6816.3|6830.3|6815.3|5
1752556800000|2025-07-15 05:20:00|6830.9|6815.9|6832.8|6817.8|6833.3|6818.3|6830.8|6815.8|3
1752557100000|2025-07-15 05:25:00|6832.7|6817.7|6834.7|6819.7|6834.8|6819.8|6831.7|6816.7|27
1752557400000|2025-07-15 05:30:00|6834.3|6819.3|6837.2|6822.2|6838.2|6823.2|6833.4|6818.4|32
1752557700000|2025-07-15 05:35:00|6836.8|6821.8|6832.3|6817.3|6836.8|6821.8|6830.4|6815.4|10
1752558000000|2025-07-15 05:40:00|6833.1|6818.1|6833.9|6818.9|6834.9|6819.9|6831.9|6816.9|2
1752558300000|2025-07-15 05:45:00|6834.3|6819.3|6834.4|6819.4|6836.3|6821.3|6833.9|6818.9|1
1752558600000|2025-07-15 05:50:00|6833.5|6818.5|6836.3|6821.3|6836.3|6821.3|6833.4|6818.4|0
1752558900000|2025-07-15 05:55:00|6836.7|6821.7|6836.3|6821.3|6837.4|6822.4|6835.9|6820.9|1
1752559200000|2025-07-15 06:00:00|6836.7|6821.7|6836.5|6821.5|6838.3|6823.3|6836.5|6821.5|6
1752559500000|2025-07-15 06:05:00|6836.3|6821.3|6836.4|6821.4|6837.4|6822.4|6836.3|6821.3|1
1752559800000|2025-07-15 06:10:00|6836.3|6821.3|6836.3|6821.3|6836.3|6821.3|6834.9|6819.9|0
1752560100000|2025-07-15 06:15:00|6835.9|6820.9|6835.3|6820.3|6836.3|6821.3|6835.3|6820.3|0
1752560400000|2025-07-15 06:20:00|6837.3|6822.3|6835.3|6820.3|6838.9|6823.9|6834.9|6819.9|4
1752560700000|2025-07-15 06:25:00|6834.9|6819.9|6834.8|6819.8|6835.3|6820.3|6834.8|6819.8|1
1752561000000|2025-07-15 06:30:00|6834.4|6819.4|6835.8|6820.8|6837.3|6822.3|6831.9|6816.9|22
1752561300000|2025-07-15 06:35:00|6835.9|6820.9|6836.3|6821.3|6837.8|6822.8|6835.3|6820.3|15
1752561600000|2025-07-15 06:40:00|6836.8|6821.8|6842.7|6827.7|6842.7|6827.7|6836.8|6821.8|20
1752561900000|2025-07-15 06:45:00|6842.9|6827.9|6843.2|6828.2|6844.9|6829.9|6841.7|6826.7|34
1752562200000|2025-07-15 06:50:00|6843.7|6828.7|6843.7|6828.7|6843.7|6828.7|6842.2|6827.2|13
1752562500000|2025-07-15 06:55:00|6842.2|6827.2|6844.8|6829.8|6844.8|6829.8|6839.7|6824.7|16
1752562800000|2025-07-15 07:00:00|6846.5|6831.5|6844.2|6829.2|6851.2|6836.2|6844.2|6829.2|29
1752563100000|2025-07-15 07:05:00|6843.8|6828.8|6846.3|6831.3|6847.2|6832.2|6842.8|6827.8|9
1752563400000|2025-07-15 07:10:00|6846.2|6831.2|6845.7|6830.7|6848.3|6833.3|6842.2|6827.2|19
1752563700000|2025-07-15 07:15:00|6845.8|6830.8|6844.2|6829.2|6845.8|6830.8|6839.8|6824.8|12
1752564000000|2025-07-15 07:20:00|6843.2|6828.2|6840.2|6825.2|6843.8|6828.8|6839.7|6824.7|5
1752564300000|2025-07-15 07:25:00|6840.7|6825.7|6839.2|6824.2|6841.2|6826.2|6839.2|6824.2|2
1752564600000|2025-07-15 07:30:00|6839.5|6824.5|6839.2|6824.2|6841.2|6826.2|6838.8|6823.8|5
1752564900000|2025-07-15 07:35:00|6840.7|6825.7|6841.2|6826.2|6842.4|6827.4|6839.8|6824.8|6
1752565200000|2025-07-15 07:40:00|6840.4|6825.4|6831.9|6816.9|6840.8|6825.8|6831.9|6816.9|7
1752565500000|2025-07-15 07:45:00|6831.4|6816.4|6830.4|6815.4|6836.4|6821.4|6829.9|6814.9|36
1752565800000|2025-07-15 07:50:00|6830.9|6815.9|6837.4|6822.4|6837.4|6822.4|6827.9|6812.9|34
1752566100000|2025-07-15 07:55:00|6836.9|6821.9|6840.9|6825.9|6841.3|6826.3|6835.4|6820.4|8
1752566400000|2025-07-15 08:00:00|6842.2|6827.2|6843.4|6828.4|6844.9|6829.9|6840.4|6825.4|23
1752566700000|2025-07-15 08:05:00|6842.9|6827.9|6842.9|6827.9|6845|6830|6841.9|6826.9|8
1752567000000|2025-07-15 08:10:00|6843|6828|6843.9|6828.9|6844.5|6829.5|6841.5|6826.5|8
1752567300000|2025-07-15 08:15:00|6842|6827|6843.4|6828.4|6844.9|6829.9|6842|6827|32
1752567600000|2025-07-15 08:20:00|6842.9|6827.9|6840.4|6825.4|6843.4|6828.4|6839|6824|20
1752567900000|2025-07-15 08:25:00|6840.9|6825.9|6842.4|6827.4|6842.4|6827.4|6839.9|6824.9|4
1752568200000|2025-07-15 08:30:00|6843.3|6828.3|6845|6830|6845.9|6830.9|6842.2|6827.2|8
1752568500000|2025-07-15 08:35:00|6844.9|6829.9|6843.5|6828.5|6844.9|6829.9|6843|6828|10
1752568800000|2025-07-15 08:40:00|6842.9|6827.9|6838.5|6823.5|6842.9|6827.9|6838.5|6823.5|16
1752569100000|2025-07-15 08:45:00|6837.6|6822.6|6843|6828|6843.5|6828.5|6837|6822|5
1752569400000|2025-07-15 08:50:00|6842.9|6827.9|6840.5|6825.5|6842.9|6827.9|6840|6825|5
1752569700000|2025-07-15 08:55:00|6839.5|6824.5|6837.4|6822.4|6839.5|6824.5|6837|6822|0
1752570000000|2025-07-15 09:00:00|6837.8|6822.8|6832.5|6817.5|6838.6|6823.6|6831.5|6816.5|25
1752570300000|2025-07-15 09:05:00|6833|6818|6840|6825|6840.5|6825.5|6833|6818|31
1752570600000|2025-07-15 09:10:00|6839.5|6824.5|6837.4|6822.4|6840.5|6825.5|6835.5|6820.5|22
1752570900000|2025-07-15 09:15:00|6838.2|6823.2|6836.9|6821.9|6840|6825|6836.9|6821.9|9
1752571200000|2025-07-15 09:20:00|6836.5|6821.5|6834.9|6819.9|6836.5|6821.5|6834.9|6819.9|3
1752571500000|2025-07-15 09:25:00|6834.5|6819.5|6835.9|6820.9|6839.4|6824.4|6833.4|6818.4|33
1752571800000|2025-07-15 09:30:00|6838.6|6823.6|6839.4|6824.4|6839.4|6824.4|6835.4|6820.4|7
1752572100000|2025-07-15 09:35:00|6839|6824|6839.4|6824.4|6840.4|6825.4|6838.8|6823.8|6
1752572400000|2025-07-15 09:40:00|6838.8|6823.8|6840.8|6825.8|6840.8|6825.8|6837.8|6822.8|7
1752572700000|2025-07-15 09:45:00|6840.9|6825.9|6841.6|6826.6|6842.4|6827.4|6840.9|6825.9|7
1752573000000|2025-07-15 09:50:00|6841.4|6826.4|6845.9|6830.9|6846.4|6831.4|6841.4|6826.4|11
1752573300000|2025-07-15 09:55:00|6843.9|6828.9|6846.4|6831.4|6846.4|6831.4|6843.9|6828.9|64
1752573600000|2025-07-15 10:00:00|6845.5|6830.5|6846.5|6831.5|6846.9|6831.9|6845.4|6830.4|33
1752573900000|2025-07-15 10:05:00|6846.4|6831.4|6847.4|6832.4|6847.4|6832.4|6845.4|6830.4|9
1752574200000|2025-07-15 10:10:00|6847.5|6832.5|6848.4|6833.4|6849.5|6834.5|6847.5|6832.5|41
1752574500000|2025-07-15 10:15:00|6848.5|6833.5|6848.5|6833.5|6849.4|6834.4|6847.4|6832.4|30
1752574800000|2025-07-15 10:20:00|6848.9|6833.9|6847.8|6832.8|6848.9|6833.9|6847.8|6832.8|7
1752575100000|2025-07-15 10:25:00|6847.9|6832.9|6848.8|6833.8|6849|6834|6847.9|6832.9|2
1752575400000|2025-07-15 10:30:00|6848.9|6833.9|6849.5|6834.5|6849.5|6834.5|6848.9|6833.9|9
1752575700000|2025-07-15 10:35:00|6849.4|6834.4|6849.4|6834.4|6850|6835|6848.4|6833.4|11
1752576000000|2025-07-15 10:40:00|6849.5|6834.5|6850.5|6835.5|6850.9|6835.9|6849.5|6834.5|5
1752576300000|2025-07-15 10:45:00|6851|6836|6851.3|6836.3|6851.5|6836.5|6850.4|6835.4|47
1752576600000|2025-07-15 10:50:00|6851.4|6836.4|6850.5|6835.5|6852.5|6837.5|6850|6835|21
1752576900000|2025-07-15 10:55:00|6850.4|6835.4|6852.4|6837.4|6852.4|6837.4|6849.3|6834.3|56
1752577200000|2025-07-15 11:00:00|6852.3|6837.3|6851.3|6836.3|6852.3|6837.3|6850.2|6835.2|13
1752577500000|2025-07-15 11:05:00|6851.7|6836.7|6854.9|6839.9|6856.4|6841.4|6851.2|6836.2|45
1752577800000|2025-07-15 11:10:00|6855.3|6840.3|6856.3|6841.3|6856.3|6841.3|6854.9|6839.9|7
1752578100000|2025-07-15 11:15:00|6856.2|6841.2|6855.8|6840.8|6856.2|6841.2|6855.7|6840.7|9
1752578400000|2025-07-15 11:20:00|6855.3|6840.3|6855.3|6840.3|6856.2|6841.2|6853.2|6838.2|32
1752578700000|2025-07-15 11:25:00|6855.2|6840.2|6856.8|6841.8|6856.9|6841.9|6854.7|6839.7|90
1752579000000|2025-07-15 11:30:00|6856.4|6841.4|6857.4|6842.4|6857.4|6842.4|6855.2|6840.2|24
1752579300000|2025-07-15 11:35:00|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|6856.2|6841.2|24
1752579600000|2025-07-15 11:40:00|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|10
1752579900000|2025-07-15 11:45:00|6857.3|6842.3|6866.8|6851.8|6867.4|6852.4|6857.3|6842.3|103
1752580200000|2025-07-15 11:50:00|6866.9|6851.9|6865.3|6850.3|6867.3|6852.3|6864.3|6849.3|43
1752580500000|2025-07-15 11:55:00|6864.3|6849.3|6862.3|6847.3|6864.8|6849.8|6861.4|6846.4|97
1752580800000|2025-07-15 12:00:00|6862.2|6847.2|6863.3|6848.3|6864.3|6849.3|6856.4|6841.4|101
1752581100000|2025-07-15 12:05:00|6862.1|6847.1|6862.3|6847.3|6862.8|6847.8|6860.8|6845.8|43
1752581400000|2025-07-15 12:10:00|6862.8|6847.8|6862.4|6847.4|6865.3|6850.3|6855.4|6840.4|92
1752581700000|2025-07-15 12:15:00|6863.9|6848.9|6869.9|6854.9|6870.3|6855.3|6863.8|6848.8|118
1752582000000|2025-07-15 12:20:00|6870.3|6855.3|6874.8|6859.8|6877.3|6862.3|6870.3|6855.3|200
1752582300000|2025-07-15 12:25:00|6875.3|6860.3|6874.8|6859.8|6875.3|6860.3|6872.9|6857.9|43
1752582600000|2025-07-15 12:30:00|6875.3|6860.3|6869.4|6854.4|6876.3|6861.3|6869.4|6854.4|152
1752582900000|2025-07-15 12:35:00|6868.4|6853.4|6864.9|6849.9|6870.7|6855.7|6859.9|6844.9|115
1752583200000|2025-07-15 12:40:00|6864.4|6849.4|6873.3|6858.3|6874.3|6859.3|6864.4|6849.4|78
1752583500000|2025-07-15 12:45:00|6873.4|6858.4|6873.4|6858.4|6874.5|6859.5|6871.5|6856.5|77
1752583800000|2025-07-15 12:50:00|6873.8|6858.8|6867|6852|6874.4|6859.4|6866.5|6851.5|62
1752584100000|2025-07-15 12:55:00|6867.5|6852.5|6869.3|6854.3|6871.9|6856.9|6867.5|6852.5|57
1752584400000|2025-07-15 13:00:00|6869.4|6854.4|6869.9|6854.9|6870.5|6855.5|6863.5|6848.5|112
1752584700000|2025-07-15 13:05:00|6870.3|6855.3|6866.3|6851.3|6870.9|6855.9|6866.3|6851.3|90
1752585000000|2025-07-15 13:10:00|6865.8|6850.8|6865.3|6850.3|6866.4|6851.4|6860.9|6845.9|124
1752585300000|2025-07-15 13:15:00|6866.3|6851.3|6889.1|6874.1|6894|6879|6865.3|6850.3|841
1752585600000|2025-07-15 13:20:00|6889.5|6874.5|6894.5|6879.5|6901|6886|6889|6874|360
1752585900000|2025-07-15 13:25:00|6894.9|6879.9|6896.4|6881.4|6900.8|6885.8|6894.5|6879.5|186
1752586200000|2025-07-15 13:30:00|6896|6881|6896.9|6881.9|6902|6887|6894.4|6879.4|304
1752586500000|2025-07-15 13:35:00|6896.1|6881.1|6904.3|6889.3|6906.9|6891.9|6895.4|6880.4|250
1752586800000|2025-07-15 13:40:00|6904.4|6889.4|6909.4|6894.4|6913.8|6898.8|6904.4|6889.4|531
1752587100000|2025-07-15 13:45:00|6910.3|6895.3|6906|6891|6913.8|6898.8|6903.1|6888.1|198
1752587400000|2025-07-15 13:50:00|6905.2|6890.2|6902.1|6887.1|6907.4|6892.4|6901.6|6886.6|291
1752587700000|2025-07-15 13:55:00|6902|6887|6907|6892|6911|6896|6900.1|6885.1|245
1752588000000|2025-07-15 14:00:00|6907.1|6892.1|6909|6894|6911.9|6896.9|6907.1|6892.1|229
1752588300000|2025-07-15 14:05:00|6909.4|6894.4|6906.5|6891.5|6911.5|6896.5|6906.5|6891.5|179
1752588600000|2025-07-15 14:10:00|6906.4|6891.4|6894.3|6879.3|6907.9|6892.9|6889.8|6874.8|193
1752588900000|2025-07-15 14:15:00|6893.9|6878.9|6895.6|6880.6|6896.8|6881.8|6892.8|6877.8|230
1752589200000|2025-07-15 14:20:00|6896.7|6881.7|6895|6880|6900.5|6885.5|6894.4|6879.4|321
1752589500000|2025-07-15 14:25:00|6894.6|6879.6|6889.5|6874.5|6898|6883|6885.5|6870.5|270
1752589800000|2025-07-15 14:30:00|6893.5|6878.5|6908.4|6893.4|6908.4|6893.4|6888.1|6873.1|374
1752590100000|2025-07-15 14:35:00|6908.5|6893.5|6918.7|6903.7|6918.7|6903.7|6908.5|6893.5|199
1752590400000|2025-07-15 14:40:00|6915.7|6900.7|6923.7|6908.7|6925.7|6910.7|6915.7|6900.7|411
1752590700000|2025-07-15 14:45:00|6922.9|6907.9|6915.3|6900.3|6922.9|6907.9|6914.3|6899.3|233
1752591000000|2025-07-15 14:50:00|6915.8|6900.8|6914.7|6899.7|6915.9|6900.9|6905.9|6890.9|213
1752591300000|2025-07-15 14:55:00|6915.6|6900.6|6910.6|6895.6|6915.6|6900.6|6905.8|6890.8|95
1752591600000|2025-07-15 15:00:00|6911.1|6896.1|6911.6|6896.6|6916.7|6901.7|6910.1|6895.1|196
1752591900000|2025-07-15 15:05:00|6910.6|6895.6|6916.6|6901.6|6916.6|6901.6|6908.2|6893.2|94
1752592200000|2025-07-15 15:10:00|6916.8|6901.8|6912.6|6897.6|6917.7|6902.7|6910.3|6895.3|155
1752592500000|2025-07-15 15:15:00|6912.2|6897.2|6903.7|6888.7|6912.2|6897.2|6903.3|6888.3|83
1752592800000|2025-07-15 15:20:00|6903.8|6888.8|6906.4|6891.4|6909.2|6894.2|6902.2|6887.2|77
1752593100000|2025-07-15 15:25:00|6906.3|6891.3|6906.3|6891.3|6906.8|6891.8|6902|6887|276
1752593400000|2025-07-15 15:30:00|6905.8|6890.8|6905.8|6890.8|6908.9|6893.9|6904.9|6889.9|114
1752593700000|2025-07-15 15:35:00|6905.3|6890.3|6902|6887|6906.9|6891.9|6901.5|6886.5|91
1752594000000|2025-07-15 15:40:00|6901.5|6886.5|6904.1|6889.1|6904.1|6889.1|6900.5|6885.5|204
1752594300000|2025-07-15 15:45:00|6903.6|6888.6|6902.5|6887.5|6910.1|6895.1|6901|6886|135
1752594600000|2025-07-15 15:50:00|6902.1|6887.1|6898.1|6883.1|6902.1|6887.1|6898|6883|93
1752594900000|2025-07-15 15:55:00|6897.1|6882.1|6903.1|6888.1|6905|6890|6893.2|6878.2|125
1752595200000|2025-07-15 16:00:00|6902.7|6887.7|6901.1|6886.1|6907.1|6892.1|6900.1|6885.1|115
1752595500000|2025-07-15 16:05:00|6898.7|6883.7|6894.2|6879.2|6899.6|6884.6|6894.2|6879.2|75
1752595800000|2025-07-15 16:10:00|6892.7|6877.7|6892.7|6877.7|6894.6|6879.6|6891.2|6876.2|102
1752596100000|2025-07-15 16:15:00|6892.2|6877.2|6890.2|6875.2|6892.2|6877.2|6889.2|6874.2|64
1752596400000|2025-07-15 16:20:00|6891.1|6876.1|6897.2|6882.2|6897.2|6882.2|6891.1|6876.1|53
1752596700000|2025-07-15 16:25:00|6898|6883|6895.3|6880.3|6898.1|6883.1|6893.2|6878.2|55
1752597000000|2025-07-15 16:30:00|6895.2|6880.2|6896.1|6881.1|6897.2|6882.2|6894.3|6879.3|31
1752597300000|2025-07-15 16:35:00|6896.3|6881.3|6895.1|6880.1|6897.1|6882.1|6891.2|6876.2|71
1752597600000|2025-07-15 16:40:00|6894.7|6879.7|6899|6884|6900.1|6885.1|6894.7|6879.7|62
1752597900000|2025-07-15 16:45:00|6899.3|6884.3|6890.3|6875.3|6902.1|6887.1|6889.8|6874.8|150
1752598200000|2025-07-15 16:50:00|6889.3|6874.3|6885.3|6870.3|6892.3|6877.3|6885.3|6870.3|149
1752598500000|2025-07-15 16:55:00|6886.3|6871.3|6887.2|6872.2|6892.3|6877.3|6885.7|6870.7|86
1752598800000|2025-07-15 17:00:00|6888.7|6873.7|6880.9|6865.9|6888.7|6873.7|6878.9|6863.9|149
1752599100000|2025-07-15 17:05:00|6882.4|6867.4|6877.4|6862.4|6882.4|6867.4|6877.4|6862.4|92
1752599400000|2025-07-15 17:10:00|6875.4|6860.4|6878.4|6863.4|6879.9|6864.9|6875.4|6860.4|58
1752599700000|2025-07-15 17:15:00|6876.9|6861.9|6880.4|6865.4|6881.4|6866.4|6874.9|6859.9|89
1752600000000|2025-07-15 17:20:00|6879.4|6864.4|6878.4|6863.4|6880.4|6865.4|6877.4|6862.4|70
1752600300000|2025-07-15 17:25:00|6879.4|6864.4|6879|6864|6881.4|6866.4|6878.5|6863.5|52
1752600600000|2025-07-15 17:30:00|6879.5|6864.5|6875.4|6860.4|6880.5|6865.5|6873|6858|115
1752600900000|2025-07-15 17:35:00|6875|6860|6867.6|6852.6|6875.5|6860.5|6867.5|6852.5|276
1752601200000|2025-07-15 17:40:00|6867.5|6852.5|6868.5|6853.5|6868.5|6853.5|6864.6|6849.6|85
1752601500000|2025-07-15 17:45:00|6871|6856|6869.5|6854.5|6872.5|6857.5|6868.5|6853.5|94
1752601800000|2025-07-15 17:50:00|6869|6854|6874.5|6859.5|6874.5|6859.5|6867.6|6852.6|63
1752602100000|2025-07-15 17:55:00|6874|6859|6874|6859|6876.5|6861.5|6873.9|6858.9|69
1752602400000|2025-07-15 18:00:00|6874.4|6859.4|6874.5|6859.5|6878.5|6863.5|6873|6858|83
1752602700000|2025-07-15 18:05:00|6874.1|6859.1|6874.1|6859.1|6878.5|6863.5|6873.1|6858.1|209
1752603000000|2025-07-15 18:10:00|6873.6|6858.6|6887.5|6872.5|6891.5|6876.5|6873.6|6858.6|833
1752603300000|2025-07-15 18:15:00|6886.9|6871.9|6886.1|6871.1|6888.7|6873.7|6883.1|6868.1|363
1752627600000|2025-07-16 01:00:00|6886|6871|6885.7|6870.7|6896.3|6881.3|6882.5|6867.5|100
1752627900000|2025-07-16 01:05:00|6886.6|6871.6|6888.7|6873.7|6889.8|6874.8|6886.2|6871.2|3
1752628200000|2025-07-16 01:10:00|6888.2|6873.2|6892.2|6877.2|6892.2|6877.2|6888.2|6873.2|3
1752628500000|2025-07-16 01:15:00|6890.6|6875.6|6888.9|6873.9|6891.3|6876.3|6888.2|6873.2|28
1752628800000|2025-07-16 01:20:00|6888.8|6873.8|6892.4|6877.4|6892.4|6877.4|6888.8|6873.8|18
1752629100000|2025-07-16 01:25:00|6891.4|6876.4|6887.3|6872.3|6891.4|6876.4|6885.8|6870.8|3
1752629400000|2025-07-16 01:30:00|6887.4|6872.4|6886.4|6871.4|6891.2|6876.2|6886.4|6871.4|10
1752629700000|2025-07-16 01:35:00|6886.8|6871.8|6886.9|6871.9|6887.9|6872.9|6886|6871|0
1752630000000|2025-07-16 01:40:00|6887|6872|6885.9|6870.9|6887|6872|6883.8|6868.8|1
1752630300000|2025-07-16 01:45:00|6885.1|6870.1|6885.4|6870.4|6885.8|6870.8|6884.9|6869.9|0
1752630600000|2025-07-16 01:50:00|6885.8|6870.8|6887.4|6872.4|6887.8|6872.8|6884.9|6869.9|3
1752630900000|2025-07-16 01:55:00|6887.3|6872.3|6886.4|6871.4|6888.4|6873.4|6886.4|6871.4|1
1752631200000|2025-07-16 02:00:00|6886.8|6871.8|6886.2|6871.2|6886.8|6871.8|6884.4|6869.4|1
1752631500000|2025-07-16 02:05:00|6886.3|6871.3|6875.8|6860.8|6886.3|6871.3|6875.8|6860.8|42
1752631800000|2025-07-16 02:10:00|6876|6861|6873.8|6858.8|6878.4|6863.4|6873.8|6858.8|6
1752632100000|2025-07-16 02:15:00|6874.8|6859.8|6877.3|6862.3|6877.3|6862.3|6874.4|6859.4|3
1752632400000|2025-07-16 02:20:00|6877.4|6862.4|6876.9|6861.9|6877.4|6862.4|6876.9|6861.9|0
1752632700000|2025-07-16 02:25:00|6876.8|6861.8|6882.3|6867.3|6882.3|6867.3|6876.8|6861.8|6
1752633000000|2025-07-16 02:30:00|6882.2|6867.2|6883.9|6868.9|6883.9|6868.9|6880.4|6865.4|3
1752633300000|2025-07-16 02:35:00|6885.3|6870.3|6884.9|6869.9|6885.8|6870.8|6883.3|6868.3|1
1752633600000|2025-07-16 02:40:00|6884.1|6869.1|6880.4|6865.4|6884.5|6869.5|6879.9|6864.9|8
1752633900000|2025-07-16 02:45:00|6880|6865|6880.4|6865.4|6880.9|6865.9|6879.9|6864.9|1
1752634200000|2025-07-16 02:50:00|6880.9|6865.9|6880.9|6865.9|6880.9|6865.9|6877.9|6862.9|10
1752634500000|2025-07-16 02:55:00|6880.4|6865.4|6877.9|6862.9|6881.9|6866.9|6877.9|6862.9|6
1752634800000|2025-07-16 03:00:00|6878.9|6863.9|6881.4|6866.4|6881.4|6866.4|6878.9|6863.9|3
1752635100000|2025-07-16 03:05:00|6881.9|6866.9|6883.9|6868.9|6883.9|6868.9|6881.4|6866.4|22
1752635400000|2025-07-16 03:10:00|6883.4|6868.4|6884.3|6869.3|6884.3|6869.3|6882.9|6867.9|0
1752635700000|2025-07-16 03:15:00|6884.9|6869.9|6884.9|6869.9|6885.4|6870.4|6884.4|6869.4|3
1752636000000|2025-07-16 03:20:00|6884|6869|6883.4|6868.4|6884|6869|6883.4|6868.4|0
1752636300000|2025-07-16 03:25:00|6883.8|6868.8|6884.9|6869.9|6884.9|6869.9|6883.4|6868.4|0
1752636600000|2025-07-16 03:30:00|6885.3|6870.3|6885.9|6870.9|6887|6872|6885.3|6870.3|7
1752636900000|2025-07-16 03:35:00|6885.8|6870.8|6884.8|6869.8|6885.8|6870.8|6884.8|6869.8|1
1752637200000|2025-07-16 03:40:00|6885.3|6870.3|6883.9|6868.9|6885.3|6870.3|6883.9|6868.9|1
1752637500000|2025-07-16 03:45:00|6883.8|6868.8|6883.8|6868.8|6883.8|6868.8|6883.8|6868.8|0
1752637800000|2025-07-16 03:50:00|6883.9|6868.9|6882.9|6867.9|6883.9|6868.9|6882.9|6867.9|2
1752638100000|2025-07-16 03:55:00|6882.4|6867.4|6882.9|6867.9|6883.3|6868.3|6882.4|6867.4|0
1752638400000|2025-07-16 04:00:00|6883|6868|6883.4|6868.4|6883.8|6868.8|6883|6868|1
1752638700000|2025-07-16 04:05:00|6882.9|6867.9|6883.9|6868.9|6883.9|6868.9|6882.9|6867.9|0
1752639000000|2025-07-16 04:10:00|6883.3|6868.3|6883.9|6868.9|6883.9|6868.9|6883.3|6868.3|0
1752639300000|2025-07-16 04:15:00|6883.5|6868.5|6882.9|6867.9|6883.5|6868.5|6882.9|6867.9|0
1752639900000|2025-07-16 04:25:00|6882.1|6867.1|6881.9|6866.9|6882.1|6867.1|6881.9|6866.9|0
1752640200000|2025-07-16 04:30:00|6882.9|6867.9|6884.2|6869.2|6884.2|6869.2|6882.9|6867.9|9
1752640500000|2025-07-16 04:35:00|6884.3|6869.3|6882.9|6867.9|6884.3|6869.3|6882.1|6867.1|3
1752640800000|2025-07-16 04:40:00|6882.5|6867.5|6881.9|6866.9|6882.9|6867.9|6881.9|6866.9|1
1752641700000|2025-07-16 04:55:00|6882.3|6867.3|6883.8|6868.8|6883.8|6868.8|6882.3|6867.3|0
1752642000000|2025-07-16 05:00:00|6884.3|6869.3|6883.4|6868.4|6884.3|6869.3|6883.4|6868.4|0
1752642300000|2025-07-16 05:05:00|6883.5|6868.5|6884.4|6869.4|6884.4|6869.4|6883.5|6868.5|1
1752642600000|2025-07-16 05:10:00|6884.9|6869.9|6886.9|6871.9|6886.9|6871.9|6884.9|6869.9|2
1752642900000|2025-07-16 05:15:00|6886.7|6871.7|6883.9|6868.9|6886.7|6871.7|6883.4|6868.4|11
1752643200000|2025-07-16 05:20:00|6884|6869|6884.4|6869.4|6884.9|6869.9|6884|6869|1
1752643500000|2025-07-16 05:25:00|6883.4|6868.4|6882.9|6867.9|6883.4|6868.4|6882.9|6867.9|0
1752643800000|2025-07-16 05:30:00|6884.4|6869.4|6885.4|6870.4|6885.4|6870.4|6884.4|6869.4|6
1752644100000|2025-07-16 05:35:00|6885.8|6870.8|6885.4|6870.4|6885.9|6870.9|6885|6870|0
1752644400000|2025-07-16 05:40:00|6885.5|6870.5|6885.5|6870.5|6885.5|6870.5|6881.5|6866.5|66
1752644700000|2025-07-16 05:45:00|6883.9|6868.9|6883|6868|6883.9|6868.9|6881|6866|5
1752645000000|2025-07-16 05:50:00|6883.5|6868.5|6881.5|6866.5|6883.5|6868.5|6881.5|6866.5|1
1752645300000|2025-07-16 05:55:00|6882|6867|6882.5|6867.5|6883.5|6868.5|6881.5|6866.5|5
1752645600000|2025-07-16 06:00:00|6883|6868|6878|6863|6883.5|6868.5|6877.5|6862.5|17
1752645900000|2025-07-16 06:05:00|6878.1|6863.1|6877.6|6862.6|6878.1|6863.1|6876.6|6861.6|7
1752646200000|2025-07-16 06:10:00|6877.8|6862.8|6878.6|6863.6|6880.6|6865.6|6875.6|6860.6|6
1752646500000|2025-07-16 06:15:00|6879.1|6864.1|6881.6|6866.6|6881.6|6866.6|6879.1|6864.1|10
1752646800000|2025-07-16 06:20:00|6882.1|6867.1|6881.1|6866.1|6882.1|6867.1|6879.1|6864.1|15
1752647100000|2025-07-16 06:25:00|6880.7|6865.7|6877.6|6862.6|6881.6|6866.6|6877.6|6862.6|16
1752647400000|2025-07-16 06:30:00|6878.1|6863.1|6875.6|6860.6|6878.6|6863.6|6874.7|6859.7|19
1752647700000|2025-07-16 06:35:00|6876.5|6861.5|6874.7|6859.7|6877.1|6862.1|6874.6|6859.6|4
1752648000000|2025-07-16 06:40:00|6874.6|6859.6|6876.7|6861.7|6876.7|6861.7|6873.2|6858.2|8
1752648300000|2025-07-16 06:45:00|6876.6|6861.6|6879.6|6864.6|6881.5|6866.5|6876.6|6861.6|17
1752648600000|2025-07-16 06:50:00|6878.7|6863.7|6882.6|6867.6|6882.6|6867.6|6878.7|6863.7|6
1752648900000|2025-07-16 06:55:00|6883.6|6868.6|6886|6871|6887.1|6872.1|6883.1|6868.1|13
1752649200000|2025-07-16 07:00:00|6885.9|6870.9|6881.4|6866.4|6886|6871|6880.6|6865.6|33
1752649500000|2025-07-16 07:05:00|6881.3|6866.3|6881|6866|6883|6868|6880.6|6865.6|5
1752649800000|2025-07-16 07:10:00|6881.4|6866.4|6881.6|6866.6|6882.5|6867.5|6880.4|6865.4|3
1752650100000|2025-07-16 07:15:00|6882.5|6867.5|6882|6867|6882.5|6867.5|6881.1|6866.1|2
1752650400000|2025-07-16 07:20:00|6881.6|6866.6|6882.6|6867.6|6882.6|6867.6|6881.6|6866.6|0
1752650700000|2025-07-16 07:25:00|6881.6|6866.6|6878.1|6863.1|6882.1|6867.1|6878.1|6863.1|2
1752651000000|2025-07-16 07:30:00|6877.7|6862.7|6875.6|6860.6|6877.7|6862.7|6874.1|6859.1|17
1752651300000|2025-07-16 07:35:00|6875.7|6860.7|6875.1|6860.1|6876.1|6861.1|6875.1|6860.1|1
1752651600000|2025-07-16 07:40:00|6874.1|6859.1|6870.6|6855.6|6874.1|6859.1|6867.7|6852.7|22
1752651900000|2025-07-16 07:45:00|6871.1|6856.1|6871.6|6856.6|6872.1|6857.1|6870.7|6855.7|11
1752652200000|2025-07-16 07:50:00|6871.1|6856.1|6873.1|6858.1|6873.5|6858.5|6871.1|6856.1|15
1752652500000|2025-07-16 07:55:00|6872.7|6857.7|6872.7|6857.7|6873.5|6858.5|6872.6|6857.6|6
1752652800000|2025-07-16 08:00:00|6872.6|6857.6|6873.6|6858.6|6874.6|6859.6|6871.5|6856.5|10
1752653100000|2025-07-16 08:05:00|6873.2|6858.2|6873.6|6858.6|6874.6|6859.6|6872.5|6857.5|33
1752653400000|2025-07-16 08:10:00|6873|6858|6873.1|6858.1|6873.1|6858.1|6872.6|6857.6|10
1752653700000|2025-07-16 08:15:00|6872.7|6857.7|6872.1|6857.1|6873.1|6858.1|6872.1|6857.1|7
1752654000000|2025-07-16 08:20:00|6872.7|6857.7|6870.7|6855.7|6873.1|6858.1|6870.1|6855.1|16
1752654300000|2025-07-16 08:25:00|6871.1|6856.1|6871.6|6856.6|6871.6|6856.6|6869.7|6854.7|35
1752654600000|2025-07-16 08:30:00|6871.2|6856.2|6872.3|6857.3|6873.2|6858.2|6871.2|6856.2|8
1752654900000|2025-07-16 08:35:00|6872.7|6857.7|6872.2|6857.2|6873.3|6858.3|6872.2|6857.2|2
1752655200000|2025-07-16 08:40:00|6872.3|6857.3|6872.2|6857.2|6873.3|6858.3|6871.2|6856.2|12
1752655500000|2025-07-16 08:45:00|6872.1|6857.1|6873.2|6858.2|6874.1|6859.1|6871.3|6856.3|5
1752655800000|2025-07-16 08:50:00|6872.8|6857.8|6869.8|6854.8|6872.8|6857.8|6869.8|6854.8|4
1752656100000|2025-07-16 08:55:00|6870.3|6855.3|6871.2|6856.2|6871.4|6856.4|6870.3|6855.3|10
1752656400000|2025-07-16 09:00:00|6871.3|6856.3|6871.2|6856.2|6873.8|6858.8|6869.8|6854.8|21
1752656700000|2025-07-16 09:05:00|6870.8|6855.8|6870.2|6855.2|6871.2|6856.2|6869.8|6854.8|5
1752657000000|2025-07-16 09:10:00|6869.8|6854.8|6865.2|6850.2|6869.8|6854.8|6865.2|6850.2|39
1752657300000|2025-07-16 09:15:00|6865.8|6850.8|6865.2|6850.2|6865.8|6850.8|6865.2|6850.2|22
1752657600000|2025-07-16 09:20:00|6864.7|6849.7|6857.2|6842.2|6864.7|6849.7|6856.8|6841.8|29
1752657900000|2025-07-16 09:25:00|6857.3|6842.3|6857.3|6842.3|6858.8|6843.8|6855.8|6840.8|22
1752658200000|2025-07-16 09:30:00|6857.2|6842.2|6854.1|6839.1|6857.2|6842.2|6854.1|6839.1|43
1752658500000|2025-07-16 09:35:00|6854.2|6839.2|6852.7|6837.7|6854.2|6839.2|6851.8|6836.8|23
1752658800000|2025-07-16 09:40:00|6852.2|6837.2|6852.2|6837.2|6854.2|6839.2|6852.2|6837.2|18
1752659100000|2025-07-16 09:45:00|6853.6|6838.6|6852.2|6837.2|6853.6|6838.6|6850.2|6835.2|20
1752659400000|2025-07-16 09:50:00|6852.1|6837.1|6853.2|6838.2|6854.3|6839.3|6851.7|6836.7|25
1752659700000|2025-07-16 09:55:00|6852.8|6837.8|6852.2|6837.2|6853.7|6838.7|6852.2|6837.2|6
1752660000000|2025-07-16 10:00:00|6852.4|6837.4|6855.6|6840.6|6855.6|6840.6|6852.2|6837.2|32
1752660300000|2025-07-16 10:05:00|6855.2|6840.2|6855.2|6840.2|6856.7|6841.7|6855.2|6840.2|21
1752660600000|2025-07-16 10:10:00|6856.7|6841.7|6859.2|6844.2|6861.5|6846.5|6856.7|6841.7|13
1752660900000|2025-07-16 10:15:00|6859.1|6844.1|6859.2|6844.2|6859.2|6844.2|6858.7|6843.7|7
1752661200000|2025-07-16 10:20:00|6858.8|6843.8|6861.7|6846.7|6863.7|6848.7|6858.8|6843.8|91
1752661500000|2025-07-16 10:25:00|6862.2|6847.2|6864.7|6849.7|6864.7|6849.7|6861.7|6846.7|15
1752661800000|2025-07-16 10:30:00|6864.2|6849.2|6866.2|6851.2|6867.3|6852.3|6863.7|6848.7|9
1752662100000|2025-07-16 10:35:00|6867.2|6852.2|6870.6|6855.6|6870.6|6855.6|6865.2|6850.2|15
1752662400000|2025-07-16 10:40:00|6870.5|6855.5|6872.7|6857.7|6872.7|6857.7|6867.8|6852.8|6
1752662700000|2025-07-16 10:45:00|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|6870.7|6855.7|2
1752663000000|2025-07-16 10:50:00|6871.8|6856.8|6871.2|6856.2|6871.8|6856.8|6871.2|6856.2|1
1752663300000|2025-07-16 10:55:00|6872.7|6857.7|6872.8|6857.8|6874.2|6859.2|6872.7|6857.7|4
1752663600000|2025-07-16 11:00:00|6872.6|6857.6|6873.3|6858.3|6876.6|6861.6|6871.7|6856.7|15
1752663900000|2025-07-16 11:05:00|6873.1|6858.1|6875.6|6860.6|6875.6|6860.6|6872.6|6857.6|19
1752664200000|2025-07-16 11:10:00|6875.2|6860.2|6867.4|6852.4|6875.6|6860.6|6867.4|6852.4|77
1752664500000|2025-07-16 11:15:00|6866.3|6851.3|6867.9|6852.9|6867.9|6852.9|6865.8|6850.8|11
1752664800000|2025-07-16 11:20:00|6868.3|6853.3|6867.8|6852.8|6869.4|6854.4|6865.9|6850.9|18
1752665100000|2025-07-16 11:25:00|6868.3|6853.3|6869.8|6854.8|6870.4|6855.4|6867.4|6852.4|11
1752665400000|2025-07-16 11:30:00|6869.4|6854.4|6872.8|6857.8|6872.8|6857.8|6869.4|6854.4|9
1752665700000|2025-07-16 11:35:00|6872.4|6857.4|6874.8|6859.8|6874.8|6859.8|6872.4|6857.4|10
1752666000000|2025-07-16 11:40:00|6875.8|6860.8|6883.2|6868.2|6883.2|6868.2|6875.8|6860.8|17
1752666300000|2025-07-16 11:45:00|6882.7|6867.7|6885.2|6870.2|6885.2|6870.2|6882.7|6867.7|40
1752666600000|2025-07-16 11:50:00|6885.3|6870.3|6887.2|6872.2|6887.2|6872.2|6884.2|6869.2|16
1752666900000|2025-07-16 11:55:00|6887.3|6872.3|6881.8|6866.8|6887.3|6872.3|6881.3|6866.3|54
1752667200000|2025-07-16 12:00:00|6882.7|6867.7|6876.8|6861.8|6887.8|6872.8|6874.8|6859.8|56
1752667500000|2025-07-16 12:05:00|6878.8|6863.8|6874.8|6859.8|6878.8|6863.8|6873.3|6858.3|18
1752667800000|2025-07-16 12:10:00|6875.8|6860.8|6878.3|6863.3|6879.3|6864.3|6875.8|6860.8|13
1752668100000|2025-07-16 12:15:00|6878.8|6863.8|6882.8|6867.8|6884.7|6869.7|6878.8|6863.8|34
1752668400000|2025-07-16 12:20:00|6882.3|6867.3|6880.3|6865.3|6885.8|6870.8|6880.3|6865.3|30
1752668700000|2025-07-16 12:25:00|6880.7|6865.7|6884.4|6869.4|6884.8|6869.8|6880.7|6865.7|46
1752669000000|2025-07-16 12:30:00|6884.3|6869.3|6877.8|6862.8|6885.4|6870.4|6877.8|6862.8|68
1752669300000|2025-07-16 12:35:00|6877.3|6862.3|6870.3|6855.3|6877.3|6862.3|6869.3|6854.3|53
1752669600000|2025-07-16 12:40:00|6867.3|6852.3|6863.9|6848.9|6873.3|6858.3|6863.8|6848.8|75
1752669900000|2025-07-16 12:45:00|6863.8|6848.8|6865.9|6850.9|6868.3|6853.3|6861.8|6846.8|45
1752670200000|2025-07-16 12:50:00|6866.3|6851.3|6863.4|6848.4|6866.3|6851.3|6862.4|6847.4|35
1752670500000|2025-07-16 12:55:00|6864.9|6849.9|6863|6848|6867.5|6852.5|6863|6848|88
1752670800000|2025-07-16 13:00:00|6863.5|6848.5|6867.1|6852.1|6870|6855|6863|6848|52
1752671100000|2025-07-16 13:05:00|6867|6852|6874|6859|6875.4|6860.4|6867|6852|76
1752671400000|2025-07-16 13:10:00|6873.5|6858.5|6868.1|6853.1|6874|6859|6866|6851|115
1752671700000|2025-07-16 13:15:00|6868.5|6853.5|6865.5|6850.5|6870|6855|6865.4|6850.4|47
1752672000000|2025-07-16 13:20:00|6866.9|6851.9|6868.5|6853.5|6868.6|6853.6|6865.5|6850.5|165
1752672300000|2025-07-16 13:25:00|6868.4|6853.4|6868.1|6853.1|6868.4|6853.4|6862.5|6847.5|80
1752672600000|2025-07-16 13:30:00|6868|6853|6865|6850|6868.4|6853.4|6861.6|6846.6|151
1752672900000|2025-07-16 13:35:00|6866.9|6851.9|6867.6|6852.6|6868.6|6853.6|6862.7|6847.7|167
1752673200000|2025-07-16 13:40:00|6867.5|6852.5|6864.1|6849.1|6868.6|6853.6|6862.1|6847.1|178
1752673500000|2025-07-16 13:45:00|6864.2|6849.2|6864.5|6849.5|6867.5|6852.5|6861.6|6846.6|108
1752673800000|2025-07-16 13:50:00|6863.5|6848.5|6863.5|6848.5|6866.5|6851.5|6861.4|6846.4|115
1752674100000|2025-07-16 13:55:00|6864.5|6849.5|6864.5|6849.5|6865|6850|6860.4|6845.4|146
1752674400000|2025-07-16 14:00:00|6865.5|6850.5|6867.6|6852.6|6868.1|6853.1|6864.5|6849.5|52
1752674700000|2025-07-16 14:05:00|6868.5|6853.5|6866.5|6851.5|6868.5|6853.5|6866.5|6851.5|60
1752675000000|2025-07-16 14:10:00|6867.1|6852.1|6865.4|6850.4|6867.5|6852.5|6864.5|6849.5|43
1752675300000|2025-07-16 14:15:00|6865.5|6850.5|6868.6|6853.6|6868.6|6853.6|6863.6|6848.6|71
1752675600000|2025-07-16 14:20:00|6868.5|6853.5|6875.5|6860.5|6877.5|6862.5|6868.5|6853.5|90
1752675900000|2025-07-16 14:25:00|6875.9|6860.9|6884.3|6869.3|6884.3|6869.3|6873.9|6858.9|170
1752676200000|2025-07-16 14:30:00|6885.3|6870.3|6866.9|6851.9|6885.3|6870.3|6866.9|6851.9|163
1752676500000|2025-07-16 14:35:00|6866.4|6851.4|6867.3|6852.3|6871.3|6856.3|6863.3|6848.3|70
1752676800000|2025-07-16 14:40:00|6866.5|6851.5|6868.4|6853.4|6869.8|6854.8|6866.3|6851.3|85
1752677100000|2025-07-16 14:45:00|6867.5|6852.5|6868.5|6853.5|6869.4|6854.4|6866.4|6851.4|62
1752677400000|2025-07-16 14:50:00|6868.4|6853.4|6869.4|6854.4|6871.9|6856.9|6865.4|6850.4|157
1752677700000|2025-07-16 14:55:00|6869.8|6854.8|6868.9|6853.9|6871.9|6856.9|6867.4|6852.4|107
1752678000000|2025-07-16 15:00:00|6869.4|6854.4|6867.5|6852.5|6870.2|6855.2|6865.9|6850.9|145
1752678300000|2025-07-16 15:05:00|6867.4|6852.4|6866.5|6851.5|6873|6858|6866.5|6851.5|82
1752678600000|2025-07-16 15:10:00|6866.9|6851.9|6873.5|6858.5|6874|6859|6866.9|6851.9|50
1752678900000|2025-07-16 15:15:00|6874.5|6859.5|6881|6866|6883.4|6868.4|6874.5|6859.5|131
1752679200000|2025-07-16 15:20:00|6881.4|6866.4|6891.8|6876.8|6893.2|6878.2|6881.4|6866.4|302
1752679500000|2025-07-16 15:25:00|6892.2|6877.2|6897|6882|6899.2|6884.2|6890.3|6875.3|276
1752679800000|2025-07-16 15:30:00|6897.3|6882.3|6894.2|6879.2|6897.3|6882.3|6890.2|6875.2|84
1752680100000|2025-07-16 15:35:00|6894.6|6879.6|6895.4|6880.4|6896.2|6881.2|6892.8|6877.8|111
1752680400000|2025-07-16 15:40:00|6895.2|6880.2|6904.1|6889.1|6904.1|6889.1|6893.7|6878.7|156
1752680700000|2025-07-16 15:45:00|6905.2|6890.2|6902.6|6887.6|6905.2|6890.2|6901.2|6886.2|128
1752681000000|2025-07-16 15:50:00|6901.4|6886.4|6901.6|6886.6|6902.6|6887.6|6900.6|6885.6|68
1752681300000|2025-07-16 15:55:00|6902.1|6887.1|6889.6|6874.6|6903.1|6888.1|6889.2|6874.2|129
1752681600000|2025-07-16 16:00:00|6889.2|6874.2|6887.1|6872.1|6889.6|6874.6|6883.6|6868.6|52
1752681900000|2025-07-16 16:05:00|6887.2|6872.2|6886.7|6871.7|6888.3|6873.3|6886.2|6871.2|32
1752682200000|2025-07-16 16:10:00|6886.6|6871.6|6887.6|6872.6|6888.6|6873.6|6885.2|6870.2|23
1752682500000|2025-07-16 16:15:00|6887.2|6872.2|6887.7|6872.7|6888.2|6873.2|6886.2|6871.2|10
1752682800000|2025-07-16 16:20:00|6888.2|6873.2|6894.5|6879.5|6894.6|6879.6|6887.7|6872.7|64
1752683100000|2025-07-16 16:25:00|6894.7|6879.7|6900.5|6885.5|6900.6|6885.6|6894.7|6879.7|69
1752683400000|2025-07-16 16:30:00|6899.6|6884.6|6896.7|6881.7|6899.6|6884.6|6896.7|6881.7|54
1752683700000|2025-07-16 16:35:00|6894.7|6879.7|6898.7|6883.7|6898.7|6883.7|6894.7|6879.7|19
1752684000000|2025-07-16 16:40:00|6898.2|6883.2|6893.7|6878.7|6898.2|6883.2|6893.7|6878.7|43
1752684300000|2025-07-16 16:45:00|6893.3|6878.3|6897.7|6882.7|6897.7|6882.7|6891.3|6876.3|47
1752684600000|2025-07-16 16:50:00|6898.1|6883.1|6901.3|6886.3|6901.3|6886.3|6897.8|6882.8|44
1752684900000|2025-07-16 16:55:00|6903.3|6888.3|6900.3|6885.3|6905.3|6890.3|6899.3|6884.3|64
1752685200000|2025-07-16 17:00:00|6900.7|6885.7|6903.2|6888.2|6903.3|6888.3|6900.3|6885.3|16
1752685500000|2025-07-16 17:05:00|6902.8|6887.8|6903.3|6888.3|6906.3|6891.3|6902.8|6887.8|57
1752685800000|2025-07-16 17:10:00|6904.1|6889.1|6903.7|6888.7|6906.3|6891.3|6902.3|6887.3|55
1752686100000|2025-07-16 17:15:00|6902.7|6887.7|6902.7|6887.7|6903.3|6888.3|6898.4|6883.4|80
1752686400000|2025-07-16 17:20:00|6902.3|6887.3|6900.7|6885.7|6903.3|6888.3|6899.8|6884.8|55
1752686700000|2025-07-16 17:25:00|6900.8|6885.8|6896.7|6881.7|6902.7|6887.7|6895.3|6880.3|91
1752687000000|2025-07-16 17:30:00|6897.3|6882.3|6906.7|6891.7|6908.3|6893.3|6896.3|6881.3|227
1752687300000|2025-07-16 17:35:00|6906.2|6891.2|6898|6883|6906.2|6891.2|6898|6883|152
1752687600000|2025-07-16 17:40:00|6897.9|6882.9|6894.7|6879.7|6898.8|6883.8|6894.3|6879.3|45
1752687900000|2025-07-16 17:45:00|6894.3|6879.3|6894.7|6879.7|6896.6|6881.6|6894.3|6879.3|93
1752688200000|2025-07-16 17:50:00|6894.3|6879.3|6889.8|6874.8|6895.7|6880.7|6889.2|6874.2|51
1752688500000|2025-07-16 17:55:00|6890.3|6875.3|6890.2|6875.2|6891.3|6876.3|6889.4|6874.4|135
1752688800000|2025-07-16 18:00:00|6889.8|6874.8|6891.2|6876.2|6891.3|6876.3|6889.2|6874.2|63
1752689100000|2025-07-16 18:05:00|6891.3|6876.3|6886.8|6871.8|6891.3|6876.3|6886.3|6871.3|108
1752689400000|2025-07-16 18:10:00|6887.2|6872.2|6885.5|6870.5|6889.2|6874.2|6882.6|6867.6|723
1752689700000|2025-07-16 18:15:00|6885.4|6870.4|6885|6870|6887|6872|6883.5|6868.5|207
1752690000000|2025-07-16 18:20:00|6884.9|6869.9|6884.9|6869.9|6884.9|6869.9|6884.9|6869.9|0
1752714000000|2025-07-17 01:00:00|6891|6876|6905.9|6890.9|6910.3|6895.3|6891|6876|40
1752714300000|2025-07-17 01:05:00|6905.8|6890.8|6913.2|6898.2|6914.8|6899.8|6904.9|6889.9|81
1752714600000|2025-07-17 01:10:00|6913.1|6898.1|6911|6896|6914.5|6899.5|6909.3|6894.3|31
1752714900000|2025-07-17 01:15:00|6912.3|6897.3|6906.7|6891.7|6912.3|6897.3|6905.7|6890.7|35
1752715200000|2025-07-17 01:20:00|6906.5|6891.5|6905.9|6890.9|6906.5|6891.5|6904.4|6889.4|13
1752715500000|2025-07-17 01:25:00|6905.5|6890.5|6905.5|6890.5|6905.9|6890.9|6904.9|6889.9|2
1752715800000|2025-07-17 01:30:00|6904.9|6889.9|6906.3|6891.3|6908.7|6893.7|6904.9|6889.9|15
1752716100000|2025-07-17 01:35:00|6906.8|6891.8|6908.2|6893.2|6910.8|6895.8|6906.8|6891.8|18
1752716400000|2025-07-17 01:40:00|6907.8|6892.8|6902.9|6887.9|6907.8|6892.8|6897.8|6882.8|53
1752716700000|2025-07-17 01:45:00|6902.7|6887.7|6896.3|6881.3|6902.7|6887.7|6895.9|6880.9|42
1752717000000|2025-07-17 01:50:00|6896.9|6881.9|6891.9|6876.9|6896.9|6881.9|6891.9|6876.9|21
1752717300000|2025-07-17 01:55:00|6891.4|6876.4|6892.8|6877.8|6893.4|6878.4|6891.4|6876.4|9
1752717600000|2025-07-17 02:00:00|6892.4|6877.4|6885.3|6870.3|6892.4|6877.4|6885.3|6870.3|40
1752717900000|2025-07-17 02:05:00|6884.3|6869.3|6883.4|6868.4|6885.7|6870.7|6882.5|6867.5|44
1752718200000|2025-07-17 02:10:00|6883.6|6868.6|6890.9|6875.9|6892.4|6877.4|6883.5|6868.5|29
1752718500000|2025-07-17 02:15:00|6890.4|6875.4|6889.5|6874.5|6890.5|6875.5|6889.1|6874.1|1
1752718800000|2025-07-17 02:20:00|6889|6874|6885.7|6870.7|6889.4|6874.4|6885.7|6870.7|27
1752719100000|2025-07-17 02:25:00|6885.6|6870.6|6885.1|6870.1|6885.6|6870.6|6884.6|6869.6|1
1752719400000|2025-07-17 02:30:00|6884.5|6869.5|6883.9|6868.9|6885.1|6870.1|6883.6|6868.6|1
1752719700000|2025-07-17 02:35:00|6884.5|6869.5|6885.1|6870.1|6885.1|6870.1|6884.5|6869.5|0
1752720000000|2025-07-17 02:40:00|6884.5|6869.5|6885.1|6870.1|6885.1|6870.1|6883.5|6868.5|2
1752720300000|2025-07-17 02:45:00|6884.7|6869.7|6885.1|6870.1|6885.1|6870.1|6884.7|6869.7|1
1752720600000|2025-07-17 02:50:00|6885.6|6870.6|6886.6|6871.6|6887.6|6872.6|6885.6|6870.6|15
1752720900000|2025-07-17 02:55:00|6886.1|6871.1|6884.5|6869.5|6886.1|6871.1|6881.6|6866.6|12
1752721200000|2025-07-17 03:00:00|6884.1|6869.1|6884.1|6869.1|6885.1|6870.1|6883.6|6868.6|9
1752721500000|2025-07-17 03:05:00|6884.9|6869.9|6884.7|6869.7|6885.6|6870.6|6884.1|6869.1|6
1752721800000|2025-07-17 03:10:00|6885.1|6870.1|6885.2|6870.2|6885.2|6870.2|6884.1|6869.1|0
1752722100000|2025-07-17 03:15:00|6887.6|6872.6|6887.7|6872.7|6887.7|6872.7|6886.6|6871.6|10
1752722400000|2025-07-17 03:20:00|6887.6|6872.6|6889.1|6874.1|6890.1|6875.1|6887.6|6872.6|15
1752722700000|2025-07-17 03:25:00|6889.9|6874.9|6894|6879|6895.5|6880.5|6889.9|6874.9|8
1752723000000|2025-07-17 03:30:00|6893.2|6878.2|6893.5|6878.5|6893.5|6878.5|6893|6878|2
1752723300000|2025-07-17 03:35:00|6892.5|6877.5|6894.5|6879.5|6895|6880|6892.5|6877.5|0
1752723600000|2025-07-17 03:40:00|6895|6880|6892.5|6877.5|6895|6880|6892.5|6877.5|1
1752723900000|2025-07-17 03:45:00|6892.1|6877.1|6891.5|6876.5|6892.1|6877.1|6891.5|6876.5|0
1752724200000|2025-07-17 03:50:00|6892|6877|6892.5|6877.5|6895.5|6880.5|6891|6876|6
1752724500000|2025-07-17 03:55:00|6892.1|6877.1|6893.1|6878.1|6893.1|6878.1|6892|6877|0
1752724800000|2025-07-17 04:00:00|6893|6878|6890.6|6875.6|6893.9|6878.9|6890.5|6875.5|7
1752725100000|2025-07-17 04:05:00|6890.5|6875.5|6891.1|6876.1|6891.1|6876.1|6890.5|6875.5|0
1752725400000|2025-07-17 04:10:00|6891|6876|6890.5|6875.5|6891|6876|6890.5|6875.5|0
1752725700000|2025-07-17 04:15:00|6890.1|6875.1|6890.1|6875.1|6890.1|6875.1|6889|6874|3
1752726000000|2025-07-17 04:20:00|6890.5|6875.5|6890.2|6875.2|6891|6876|6890|6875|5
1752726300000|2025-07-17 04:25:00|6890.1|6875.1|6890.2|6875.2|6893|6878|6890.1|6875.1|4
1752726600000|2025-07-17 04:30:00|6890.1|6875.1|6890|6875|6891|6876|6890|6875|0
1752726900000|2025-07-17 04:35:00|6890.4|6875.4|6890.5|6875.5|6890.6|6875.6|6890.2|6875.2|1
1752727500000|2025-07-17 04:45:00|6890.6|6875.6|6891|6876|6891|6876|6890.6|6875.6|0
1752727800000|2025-07-17 04:50:00|6890.6|6875.6|6891.6|6876.6|6891.6|6876.6|6890.6|6875.6|0
1752728100000|2025-07-17 04:55:00|6891.5|6876.5|6890.6|6875.6|6891.5|6876.5|6890.2|6875.2|1
1752728400000|2025-07-17 05:00:00|6891.1|6876.1|6889.6|6874.6|6891.1|6876.1|6889.6|6874.6|0
1752728700000|2025-07-17 05:05:00|6890|6875|6889.6|6874.6|6890.6|6875.6|6889.6|6874.6|1
1752729000000|2025-07-17 05:10:00|6889.7|6874.7|6889.6|6874.6|6889.7|6874.7|6889.6|6874.6|0
1752729300000|2025-07-17 05:15:00|6889.7|6874.7|6890.6|6875.6|6890.6|6875.6|6889.7|6874.7|1
1752729600000|2025-07-17 05:20:00|6891|6876|6890.6|6875.6|6891|6876|6890.2|6875.2|2
1752729900000|2025-07-17 05:25:00|6891|6876|6890.5|6875.5|6891|6876|6890.5|6875.5|0
1752730200000|2025-07-17 05:30:00|6890.7|6875.7|6890.6|6875.6|6891.7|6876.7|6889.6|6874.6|58
1752730500000|2025-07-17 05:35:00|6891|6876|6901.1|6886.1|6901.1|6886.1|6890.5|6875.5|40
1752730800000|2025-07-17 05:40:00|6901.5|6886.5|6900.2|6885.2|6903.6|6888.6|6900.1|6885.1|19
1752731100000|2025-07-17 05:45:00|6900.6|6885.6|6901.2|6886.2|6902.2|6887.2|6900.2|6885.2|2
1752731400000|2025-07-17 05:50:00|6901.6|6886.6|6902.2|6887.2|6903.2|6888.2|6901.2|6886.2|2
1752731700000|2025-07-17 05:55:00|6901.6|6886.6|6901.2|6886.2|6902.1|6887.1|6901.2|6886.2|8
1752732000000|2025-07-17 06:00:00|6900.8|6885.8|6898.6|6883.6|6901|6886|6898.5|6883.5|9
1752732300000|2025-07-17 06:05:00|6897.2|6882.2|6899.2|6884.2|6900.7|6885.7|6897.2|6882.2|4
1752732600000|2025-07-17 06:10:00|6898.8|6883.8|6899.6|6884.6|6900.1|6885.1|6898.2|6883.2|25
1752732900000|2025-07-17 06:15:00|6900|6885|6902.6|6887.6|6903|6888|6900|6885|15
1752733200000|2025-07-17 06:20:00|6903|6888|6909.9|6894.9|6910|6895|6903|6888|15
1752733500000|2025-07-17 06:25:00|6911.4|6896.4|6918|6903|6918|6903|6910.5|6895.5|170
1752733800000|2025-07-17 06:30:00|6917.5|6902.5|6917|6902|6918.5|6903.5|6914.6|6899.6|45
1752734100000|2025-07-17 06:35:00|6916.6|6901.6|6917.6|6902.6|6918.6|6903.6|6916.5|6901.5|19
1752734400000|2025-07-17 06:40:00|6918.5|6903.5|6918.6|6903.6|6918.6|6903.6|6916.5|6901.5|57
1752734700000|2025-07-17 06:45:00|6919.1|6904.1|6921.6|6906.6|6923.5|6908.5|6919.1|6904.1|87
1752735000000|2025-07-17 06:50:00|6921.5|6906.5|6921.1|6906.1|6923.6|6908.6|6920.6|6905.6|33
1752735300000|2025-07-17 06:55:00|6920.6|6905.6|6919.1|6904.1|6922|6907|6916.6|6901.6|21
1752735600000|2025-07-17 07:00:00|6919.7|6904.7|6914.1|6899.1|6920.1|6905.1|6914|6899|22
1752735900000|2025-07-17 07:05:00|6914|6899|6908.7|6893.7|6917.7|6902.7|6907.8|6892.8|74
1752736200000|2025-07-17 07:10:00|6906.8|6891.8|6907.2|6892.2|6908.2|6893.2|6906.2|6891.2|6
1752736500000|2025-07-17 07:15:00|6907.7|6892.7|6905.3|6890.3|6908.7|6893.7|6903.4|6888.4|10
1752736800000|2025-07-17 07:20:00|6904.8|6889.8|6901.3|6886.3|6905.8|6890.8|6901.3|6886.3|14
1752737100000|2025-07-17 07:25:00|6900.8|6885.8|6896.7|6881.7|6902.3|6887.3|6895.3|6880.3|30
1752737400000|2025-07-17 07:30:00|6896.8|6881.8|6896.3|6881.3|6898.7|6883.7|6895.9|6880.9|8
1752737700000|2025-07-17 07:35:00|6897.3|6882.3|6898.3|6883.3|6898.3|6883.3|6897.3|6882.3|6
1752738000000|2025-07-17 07:40:00|6898.4|6883.4|6896.9|6881.9|6899.2|6884.2|6896.9|6881.9|7
1752738300000|2025-07-17 07:45:00|6897.4|6882.4|6897.3|6882.3|6898.9|6883.9|6896.9|6881.9|10
1752738600000|2025-07-17 07:50:00|6899.7|6884.7|6899.9|6884.9|6900.3|6885.3|6897.4|6882.4|23
1752738900000|2025-07-17 07:55:00|6898.9|6883.9|6899.8|6884.8|6899.8|6884.8|6898.2|6883.2|1
1752739200000|2025-07-17 08:00:00|6899.7|6884.7|6899.2|6884.2|6899.8|6884.8|6898.8|6883.8|3
1752739500000|2025-07-17 08:05:00|6899.8|6884.8|6900.8|6885.8|6900.8|6885.8|6899.3|6884.3|13
1752739800000|2025-07-17 08:10:00|6899.4|6884.4|6906.3|6891.3|6906.3|6891.3|6899.4|6884.4|28
1752740100000|2025-07-17 08:15:00|6906.2|6891.2|6902.8|6887.8|6906.2|6891.2|6902.2|6887.2|4
1752740400000|2025-07-17 08:20:00|6901.2|6886.2|6904.2|6889.2|6905.2|6890.2|6901.2|6886.2|24
1752740700000|2025-07-17 08:25:00|6904|6889|6903.6|6888.6|6904|6889|6903.6|6888.6|4
1752741000000|2025-07-17 08:30:00|6901.2|6886.2|6903.2|6888.2|6903.2|6888.2|6901.2|6886.2|6
1752741300000|2025-07-17 08:35:00|6903.3|6888.3|6905.6|6890.6|6906.6|6891.6|6902.6|6887.6|20
1752741600000|2025-07-17 08:40:00|6905.7|6890.7|6906.2|6891.2|6906.8|6891.8|6905.6|6890.6|6
1752741900000|2025-07-17 08:45:00|6905.7|6890.7|6906.2|6891.2|6906.2|6891.2|6904.3|6889.3|9
1752742200000|2025-07-17 08:50:00|6906.7|6891.7|6910.2|6895.2|6911.3|6896.3|6906.7|6891.7|21
1752742500000|2025-07-17 08:55:00|6909.7|6894.7|6909|6894|6910.2|6895.2|6907.6|6892.6|33
1752742800000|2025-07-17 09:00:00|6909.1|6894.1|6900.1|6885.1|6909.1|6894.1|6899.7|6884.7|23
1752743100000|2025-07-17 09:05:00|6899.1|6884.1|6897.4|6882.4|6899.1|6884.1|6897.1|6882.1|4
1752743400000|2025-07-17 09:10:00|6896.9|6881.9|6896.2|6881.2|6898.2|6883.2|6896.2|6881.2|10
1752743700000|2025-07-17 09:15:00|6896.8|6881.8|6894.7|6879.7|6896.8|6881.8|6894.7|6879.7|16
1752744000000|2025-07-17 09:20:00|6893.2|6878.2|6895.3|6880.3|6896.6|6881.6|6893.2|6878.2|7
1752744300000|2025-07-17 09:25:00|6895.7|6880.7|6896.3|6881.3|6896.3|6881.3|6894.8|6879.8|4
1752744600000|2025-07-17 09:30:00|6896.7|6881.7|6895.8|6880.8|6896.7|6881.7|6895.8|6880.8|1
1752744900000|2025-07-17 09:35:00|6895.7|6880.7|6892.7|6877.7|6895.7|6880.7|6892.7|6877.7|5
1752745200000|2025-07-17 09:40:00|6891.8|6876.8|6891.2|6876.2|6892.2|6877.2|6886.7|6871.7|51
1752745500000|2025-07-17 09:45:00|6890.2|6875.2|6892.3|6877.3|6893.3|6878.3|6890.2|6875.2|34
1752745800000|2025-07-17 09:50:00|6891.7|6876.7|6891.3|6876.3|6891.8|6876.8|6889.7|6874.7|8
1752746100000|2025-07-17 09:55:00|6890.8|6875.8|6893.2|6878.2|6893.2|6878.2|6890.8|6875.8|4
1752746400000|2025-07-17 10:00:00|6893.1|6878.1|6891.6|6876.6|6894.8|6879.8|6891.1|6876.1|7
1752746700000|2025-07-17 10:05:00|6891.2|6876.2|6889.3|6874.3|6891.6|6876.6|6887.6|6872.6|44
1752747000000|2025-07-17 10:10:00|6889.8|6874.8|6890.3|6875.3|6891.2|6876.2|6889.3|6874.3|4
1752747300000|2025-07-17 10:15:00|6890.7|6875.7|6891.2|6876.2|6892.2|6877.2|6890.3|6875.3|0
1752747600000|2025-07-17 10:20:00|6890.8|6875.8|6889.7|6874.7|6891.2|6876.2|6889.7|6874.7|5
1752747900000|2025-07-17 10:25:00|6889.8|6874.8|6891.7|6876.7|6892|6877|6889.8|6874.8|2
1752748200000|2025-07-17 10:30:00|6892.1|6877.1|6893.2|6878.2|6893.7|6878.7|6891.4|6876.4|2
1752748500000|2025-07-17 10:35:00|6892.8|6877.8|6892.2|6877.2|6892.8|6877.8|6892.2|6877.2|2
1752748800000|2025-07-17 10:40:00|6891.7|6876.7|6892.2|6877.2|6892.2|6877.2|6889.7|6874.7|4
1752749100000|2025-07-17 10:45:00|6893|6878|6890.7|6875.7|6893.1|6878.1|6890.7|6875.7|2
1752749400000|2025-07-17 10:50:00|6889.7|6874.7|6890.7|6875.7|6890.7|6875.7|6889.7|6874.7|8
1752749700000|2025-07-17 10:55:00|6890.9|6875.9|6892.3|6877.3|6894.2|6879.2|6890.9|6875.9|5
1752750000000|2025-07-17 11:00:00|6892.2|6877.2|6890.7|6875.7|6892.2|6877.2|6890.1|6875.1|3
1752750300000|2025-07-17 11:05:00|6891.2|6876.2|6896.1|6881.1|6897.2|6882.2|6891.2|6876.2|49
1752750600000|2025-07-17 11:10:00|6896.6|6881.6|6898.1|6883.1|6898.2|6883.2|6895.7|6880.7|5
1752750900000|2025-07-17 11:15:00|6898.7|6883.7|6896.7|6881.7|6898.7|6883.7|6896.2|6881.2|45
1752751200000|2025-07-17 11:20:00|6896.1|6881.1|6895.7|6880.7|6896.1|6881.1|6895.7|6880.7|2
1752751500000|2025-07-17 11:25:00|6896.1|6881.1|6897.7|6882.7|6902.5|6887.5|6896.1|6881.1|96
1752751800000|2025-07-17 11:30:00|6897.8|6882.8|6893.4|6878.4|6900.2|6885.2|6893.4|6878.4|8
1752752100000|2025-07-17 11:35:00|6894.3|6879.3|6893.9|6878.9|6896.3|6881.3|6892.4|6877.4|20
1752752400000|2025-07-17 11:40:00|6893.4|6878.4|6890.7|6875.7|6893.4|6878.4|6889.7|6874.7|9
1752752700000|2025-07-17 11:45:00|6890.9|6875.9|6891.4|6876.4|6893.8|6878.8|6890.4|6875.4|10
1752753000000|2025-07-17 11:50:00|6891.8|6876.8|6890.3|6875.3|6892.3|6877.3|6889.8|6874.8|10
1752753300000|2025-07-17 11:55:00|6890.7|6875.7|6881.4|6866.4|6890.7|6875.7|6881.3|6866.3|41
1752753600000|2025-07-17 12:00:00|6881.8|6866.8|6883.9|6868.9|6888.9|6873.9|6881.3|6866.3|86
1752753900000|2025-07-17 12:05:00|6882.5|6867.5|6887.3|6872.3|6888.9|6873.9|6881|6866|26
1752754200000|2025-07-17 12:10:00|6887.4|6872.4|6888|6873|6888.9|6873.9|6885.9|6870.9|9
1752754500000|2025-07-17 12:15:00|6887.9|6872.9|6892.3|6877.3|6892.8|6877.8|6887.5|6872.5|45
1752754800000|2025-07-17 12:20:00|6893.3|6878.3|6892.4|6877.4|6893.3|6878.3|6887.3|6872.3|25
1752755100000|2025-07-17 12:25:00|6891.9|6876.9|6892.4|6877.4|6893|6878|6886.4|6871.4|25
1752755400000|2025-07-17 12:30:00|6890.9|6875.9|6889.4|6874.4|6893.3|6878.3|6883.4|6868.4|78
1752755700000|2025-07-17 12:35:00|6889.5|6874.5|6888|6873|6890.9|6875.9|6884.1|6869.1|74
1752756000000|2025-07-17 12:40:00|6888.9|6873.9|6884.9|6869.9|6889.9|6874.9|6882.1|6867.1|60
1752756300000|2025-07-17 12:45:00|6884|6869|6882.5|6867.5|6887.4|6872.4|6882.5|6867.5|89
1752756600000|2025-07-17 12:50:00|6883.5|6868.5|6890.4|6875.4|6890.9|6875.9|6883.5|6868.5|20
1752756900000|2025-07-17 12:55:00|6889.9|6874.9|6890.9|6875.9|6890.9|6875.9|6884.4|6869.4|31
1752757200000|2025-07-17 13:00:00|6891.5|6876.5|6888|6873|6897.4|6882.4|6885.9|6870.9|73
1752757500000|2025-07-17 13:05:00|6887.5|6872.5|6886|6871|6889|6874|6886|6871|30
1752757800000|2025-07-17 13:10:00|6885.9|6870.9|6886.5|6871.5|6886.5|6871.5|6881.5|6866.5|31
1752758100000|2025-07-17 13:15:00|6886|6871|6882.6|6867.6|6886.6|6871.6|6881.7|6866.7|100
1752758400000|2025-07-17 13:20:00|6882.2|6867.2|6885|6870|6886.5|6871.5|6881.2|6866.2|63
1752758700000|2025-07-17 13:25:00|6885.1|6870.1|6876.6|6861.6|6885.1|6870.1|6875.7|6860.7|57
1752759000000|2025-07-17 13:30:00|6876.1|6861.1|6865.6|6850.6|6876.2|6861.2|6865.1|6850.1|202
1752759300000|2025-07-17 13:35:00|6865.5|6850.5|6883.6|6868.6|6883.6|6868.6|6865.5|6850.5|56
1752759600000|2025-07-17 13:40:00|6883.7|6868.7|6884.7|6869.7|6886.7|6871.7|6881.6|6866.6|134
1752759900000|2025-07-17 13:45:00|6883.7|6868.7|6882.7|6867.7|6885.7|6870.7|6880.2|6865.2|46
1752760200000|2025-07-17 13:50:00|6883.2|6868.2|6888.2|6873.2|6891.7|6876.7|6880.2|6865.2|111
1752760500000|2025-07-17 13:55:00|6886.7|6871.7|6885.5|6870.5|6891.7|6876.7|6882.2|6867.2|125
1752760800000|2025-07-17 14:00:00|6885.1|6870.1|6891.7|6876.7|6892.2|6877.2|6884.7|6869.7|120
1752761100000|2025-07-17 14:05:00|6891.2|6876.2|6899.5|6884.5|6900.1|6885.1|6891.2|6876.2|81
1752761400000|2025-07-17 14:10:00|6899.6|6884.6|6896.2|6881.2|6900.1|6885.1|6894.7|6879.7|285
1752761700000|2025-07-17 14:15:00|6896.3|6881.3|6898.8|6883.8|6900.1|6885.1|6895.2|6880.2|124
1752762000000|2025-07-17 14:20:00|6898.2|6883.2|6890.7|6875.7|6898.7|6883.7|6890.7|6875.7|125
1752762300000|2025-07-17 14:25:00|6890.3|6875.3|6882.8|6867.8|6891.7|6876.7|6881.7|6866.7|330
1752762600000|2025-07-17 14:30:00|6882.7|6867.7|6876.8|6861.8|6883.7|6868.7|6874.6|6859.6|181
1752762900000|2025-07-17 14:35:00|6876.3|6861.3|6874.7|6859.7|6877.7|6862.7|6872.3|6857.3|76
1752763200000|2025-07-17 14:40:00|6874.2|6859.2|6875.8|6860.8|6878.4|6863.4|6871.8|6856.8|65
1752763500000|2025-07-17 14:45:00|6875.3|6860.3|6887.6|6872.6|6889.3|6874.3|6875.3|6860.3|90
1752763800000|2025-07-17 14:50:00|6888|6873|6885.6|6870.6|6892.1|6877.1|6883.6|6868.6|52
1752764100000|2025-07-17 14:55:00|6884.1|6869.1|6886.5|6871.5|6886.5|6871.5|6878.5|6863.5|162
1752764400000|2025-07-17 15:00:00|6885.7|6870.7|6886.5|6871.5|6886.5|6871.5|6881.5|6866.5|244
1752764700000|2025-07-17 15:05:00|6886.1|6871.1|6885.2|6870.2|6887.5|6872.5|6884.8|6869.8|26
1752765000000|2025-07-17 15:10:00|6886.6|6871.6|6887.1|6872.1|6887.7|6872.7|6884.8|6869.8|54
1752765300000|2025-07-17 15:15:00|6885.7|6870.7|6884.2|6869.2|6887.7|6872.7|6884.2|6869.2|51
1752765600000|2025-07-17 15:20:00|6883.8|6868.8|6882.1|6867.1|6886.6|6871.6|6881.1|6866.1|46
1752765900000|2025-07-17 15:25:00|6882.2|6867.2|6886.2|6871.2|6886.6|6871.6|6882.2|6867.2|29
1752766200000|2025-07-17 15:30:00|6884.7|6869.7|6885.1|6870.1|6886.6|6871.6|6882.7|6867.7|78
1752766500000|2025-07-17 15:35:00|6885|6870|6884.2|6869.2|6885|6870|6881.3|6866.3|78
1752766800000|2025-07-17 15:40:00|6883.2|6868.2|6885.2|6870.2|6885.2|6870.2|6881.6|6866.6|38
1752767100000|2025-07-17 15:45:00|6885.8|6870.8|6887.2|6872.2|6887.2|6872.2|6884.8|6869.8|44
1752767400000|2025-07-17 15:50:00|6887.3|6872.3|6890.2|6875.2|6890.6|6875.6|6887.1|6872.1|58
1752767700000|2025-07-17 15:55:00|6890.6|6875.6|6888.7|6873.7|6891.2|6876.2|6888.1|6873.1|54
1752768000000|2025-07-17 16:00:00|6889.1|6874.1|6895.2|6880.2|6896.1|6881.1|6889.1|6874.1|110
1752768300000|2025-07-17 16:05:00|6895.7|6880.7|6899.2|6884.2|6899.6|6884.6|6895.7|6880.7|67
1752768600000|2025-07-17 16:10:00|6899.6|6884.6|6900.2|6885.2|6901.2|6886.2|6899.1|6884.1|43
1752768900000|2025-07-17 16:15:00|6900.6|6885.6|6901.2|6886.2|6901.2|6886.2|6900.2|6885.2|21
1752769200000|2025-07-17 16:20:00|6901.7|6886.7|6898.2|6883.2|6902.1|6887.1|6897.7|6882.7|58
1752769500000|2025-07-17 16:25:00|6899.1|6884.1|6899.7|6884.7|6900.2|6885.2|6898.7|6883.7|33
1752769800000|2025-07-17 16:30:00|6899.1|6884.1|6902.7|6887.7|6903.2|6888.2|6899.1|6884.1|55
1752770100000|2025-07-17 16:35:00|6903.1|6888.1|6901.2|6886.2|6903.2|6888.2|6901.2|6886.2|25
1752770400000|2025-07-17 16:40:00|6901.3|6886.3|6901.3|6886.3|6902.3|6887.3|6899.7|6884.7|64
1752770700000|2025-07-17 16:45:00|6901.2|6886.2|6900.7|6885.7|6902.3|6887.3|6900.2|6885.2|54
1752771000000|2025-07-17 16:50:00|6900.3|6885.3|6900.2|6885.2|6901.2|6886.2|6900.2|6885.2|100
1752771300000|2025-07-17 16:55:00|6900.3|6885.3|6902.3|6887.3|6902.3|6887.3|6900.3|6885.3|61
1752771600000|2025-07-17 17:00:00|6902.8|6887.8|6898.3|6883.3|6902.8|6887.8|6896.3|6881.3|86
1752771900000|2025-07-17 17:05:00|6898.4|6883.4|6898.3|6883.3|6899.3|6884.3|6898.3|6883.3|17
1752772200000|2025-07-17 17:10:00|6898.2|6883.2|6897.9|6882.9|6898.4|6883.4|6897.9|6882.9|22
1752772500000|2025-07-17 17:15:00|6897.8|6882.8|6898.4|6883.4|6898.9|6883.9|6897.3|6882.3|28
1752772800000|2025-07-17 17:20:00|6898.2|6883.2|6897.4|6882.4|6898.4|6883.4|6896.9|6881.9|42
1752773100000|2025-07-17 17:25:00|6897.3|6882.3|6899.3|6884.3|6899.4|6884.4|6897.3|6882.3|43
1752773400000|2025-07-17 17:30:00|6899.4|6884.4|6900.3|6885.3|6900.5|6885.5|6899.3|6884.3|43
1752773700000|2025-07-17 17:35:00|6900.2|6885.2|6901.3|6886.3|6902.3|6887.3|6899.3|6884.3|54
1752774000000|2025-07-17 17:40:00|6900.3|6885.3|6901.3|6886.3|6901.3|6886.3|6900.3|6885.3|43
1752774300000|2025-07-17 17:45:00|6901.2|6886.2|6899.3|6884.3|6902.9|6887.9|6898.8|6883.8|69
1752774600000|2025-07-17 17:50:00|6898.8|6883.8|6902.3|6887.3|6903.3|6888.3|6898.8|6883.8|42
1752774900000|2025-07-17 17:55:00|6903.3|6888.3|6906.4|6891.4|6906.4|6891.4|6901.9|6886.9|86
1752775200000|2025-07-17 18:00:00|6905.9|6890.9|6907.9|6892.9|6907.9|6892.9|6905.4|6890.4|113
1752775500000|2025-07-17 18:05:00|6907.4|6892.4|6907.5|6892.5|6917.3|6902.3|6905.5|6890.5|309
1752775800000|2025-07-17 18:10:00|6907.6|6892.6|6910.4|6895.4|6913.5|6898.5|6905.6|6890.6|506
1752776100000|2025-07-17 18:15:00|6910.5|6895.5|6912.6|6897.6|6916|6901|6909.3|6894.3|494
1752800400000|2025-07-18 01:00:00|6904.2|6889.2|6915.6|6900.6|6924.1|6909.1|6904.2|6889.2|159
1752800700000|2025-07-18 01:05:00|6917.6|6902.6|6918.1|6903.1|6918.1|6903.1|6913.6|6898.6|21
1752801000000|2025-07-18 01:10:00|6918.5|6903.5|6918.1|6903.1|6920.1|6905.1|6914.1|6899.1|67
1752801300000|2025-07-18 01:15:00|6918|6903|6915.4|6900.4|6920|6905|6912.6|6897.6|150
1752801600000|2025-07-18 01:20:00|6915.9|6900.9|6924.3|6909.3|6924.9|6909.9|6915.5|6900.5|207
1752801900000|2025-07-18 01:25:00|6924.8|6909.8|6924.3|6909.3|6926.9|6911.9|6923.3|6908.3|26
1752802200000|2025-07-18 01:30:00|6924.4|6909.4|6921.9|6906.9|6925.3|6910.3|6921.9|6906.9|20
1752802500000|2025-07-18 01:35:00|6922.4|6907.4|6923.9|6908.9|6924.8|6909.8|6920.9|6905.9|34
1752802800000|2025-07-18 01:40:00|6923.5|6908.5|6921.9|6906.9|6923.5|6908.5|6919.9|6904.9|20
1752803100000|2025-07-18 01:45:00|6922.4|6907.4|6921.9|6906.9|6924.4|6909.4|6920.9|6905.9|73
1752803400000|2025-07-18 01:50:00|6923|6908|6923.4|6908.4|6925.4|6910.4|6923|6908|12
1752803700000|2025-07-18 01:55:00|6922.9|6907.9|6922.4|6907.4|6923.4|6908.4|6922.4|6907.4|7
1752804000000|2025-07-18 02:00:00|6922.8|6907.8|6915|6900|6922.9|6907.9|6915|6900|9
1752804300000|2025-07-18 02:05:00|6913.5|6898.5|6921.4|6906.4|6921.4|6906.4|6913.5|6898.5|16
1752804600000|2025-07-18 02:10:00|6921.8|6906.8|6922.9|6907.9|6922.9|6907.9|6921|6906|3
1752804900000|2025-07-18 02:15:00|6922.4|6907.4|6927|6912|6927.9|6912.9|6922.3|6907.3|17
1752805200000|2025-07-18 02:20:00|6926.8|6911.8|6926.1|6911.1|6926.8|6911.8|6925.5|6910.5|3
1752805500000|2025-07-18 02:25:00|6926.5|6911.5|6927|6912|6927|6912|6926.5|6911.5|0
1752805800000|2025-07-18 02:30:00|6925.6|6910.6|6925|6910|6926.5|6911.5|6924.5|6909.5|5
1752806100000|2025-07-18 02:35:00|6924.6|6909.6|6923.4|6908.4|6924.6|6909.6|6923.4|6908.4|1
1752806400000|2025-07-18 02:40:00|6923.5|6908.5|6926.4|6911.4|6926.4|6911.4|6923.5|6908.5|4
1752806700000|2025-07-18 02:45:00|6926.5|6911.5|6925|6910|6926.5|6911.5|6924.5|6909.5|3
1752807000000|2025-07-18 02:50:00|6924.9|6909.9|6926|6911|6926|6911|6924.5|6909.5|0
1752807300000|2025-07-18 02:55:00|6926.2|6911.2|6924|6909|6927.1|6912.1|6924|6909|10
1752807600000|2025-07-18 03:00:00|6922.7|6907.7|6925.6|6910.6|6925.6|6910.6|6922.7|6907.7|7
1752807900000|2025-07-18 03:05:00|6926|6911|6925.6|6910.6|6926|6911|6925.6|6910.6|1
1752808200000|2025-07-18 03:10:00|6925.5|6910.5|6922.9|6907.9|6925.5|6910.5|6922.1|6907.1|1
1752808500000|2025-07-18 03:15:00|6923.1|6908.1|6925|6910|6925|6910|6922.9|6907.9|0
1752808800000|2025-07-18 03:20:00|6924.6|6909.6|6922.2|6907.2|6924.6|6909.6|6922.1|6907.1|3
1752809100000|2025-07-18 03:25:00|6922.6|6907.6|6921|6906|6922.7|6907.7|6920.6|6905.6|1
1752809400000|2025-07-18 03:30:00|6921.1|6906.1|6920.6|6905.6|6921.2|6906.2|6920.6|6905.6|6
1752809700000|2025-07-18 03:35:00|6921.6|6906.6|6921.7|6906.7|6921.7|6906.7|6921.6|6906.6|1
1752810000000|2025-07-18 03:40:00|6921.1|6906.1|6920.6|6905.6|6921.1|6906.1|6919.1|6904.1|4
1752810300000|2025-07-18 03:45:00|6922.2|6907.2|6922.1|6907.1|6922.6|6907.6|6922.1|6907.1|9
1752810600000|2025-07-18 03:50:00|6922.6|6907.6|6922.6|6907.6|6922.6|6907.6|6922.6|6907.6|0
1752810900000|2025-07-18 03:55:00|6922.5|6907.5|6922.5|6907.5|6922.5|6907.5|6922.5|6907.5|0
1752811200000|2025-07-18 04:00:00|6923|6908|6924.5|6909.5|6924.5|6909.5|6923|6908|4
1752811500000|2025-07-18 04:05:00|6925.6|6910.6|6925.6|6910.6|6925.7|6910.7|6925.6|6910.6|10
1752811800000|2025-07-18 04:10:00|6925.1|6910.1|6925.1|6910.1|6925.6|6910.6|6925.1|6910.1|0
1752812100000|2025-07-18 04:15:00|6925|6910|6925.1|6910.1|6925.5|6910.5|6925|6910|0
1752812400000|2025-07-18 04:20:00|6925.6|6910.6|6925.7|6910.7|6925.7|6910.7|6925.6|6910.6|4
1752812700000|2025-07-18 04:25:00|6925.6|6910.6|6925.6|6910.6|6925.6|6910.6|6925.6|6910.6|1
1752813000000|2025-07-18 04:30:00|6925.7|6910.7|6927.1|6912.1|6927.1|6912.1|6925.7|6910.7|11
1752813300000|2025-07-18 04:35:00|6928.2|6913.2|6929|6914|6929.1|6914.1|6928.2|6913.2|84
1752813600000|2025-07-18 04:40:00|6933.3|6918.3|6932.5|6917.5|6934|6919|6932.5|6917.5|48
1752813900000|2025-07-18 04:45:00|6931.5|6916.5|6931.5|6916.5|6932.5|6917.5|6930.5|6915.5|12
1752814200000|2025-07-18 04:50:00|6931.4|6916.4|6932|6917|6932|6917|6930.5|6915.5|2
1752814500000|2025-07-18 04:55:00|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|0
1752814800000|2025-07-18 05:00:00|6932.3|6917.3|6930.5|6915.5|6932.3|6917.3|6930.1|6915.1|2
1752815100000|2025-07-18 05:05:00|6930.6|6915.6|6931.6|6916.6|6931.6|6916.6|6930.6|6915.6|4
1752815400000|2025-07-18 05:10:00|6931.1|6916.1|6930.1|6915.1|6931.5|6916.5|6930.1|6915.1|3
1752815700000|2025-07-18 05:15:00|6930|6915|6928.6|6913.6|6930|6915|6928.1|6913.1|5
1752816000000|2025-07-18 05:20:00|6929.1|6914.1|6930.5|6915.5|6930.6|6915.6|6928.7|6913.7|5
1752816300000|2025-07-18 05:25:00|6930.6|6915.6|6930.5|6915.5|6930.6|6915.6|6929.6|6914.6|7
1752816600000|2025-07-18 05:30:00|6930.1|6915.1|6928.7|6913.7|6930.5|6915.5|6928.7|6913.7|18
1752816900000|2025-07-18 05:35:00|6928.6|6913.6|6926.2|6911.2|6929.1|6914.1|6925.3|6910.3|13
1752817200000|2025-07-18 05:40:00|6926.6|6911.6|6924.7|6909.7|6927.2|6912.2|6924.7|6909.7|21
1752817500000|2025-07-18 05:45:00|6924.6|6909.6|6920.6|6905.6|6924.6|6909.6|6920.6|6905.6|12
1752817800000|2025-07-18 05:50:00|6921|6906|6920.7|6905.7|6921.7|6906.7|6920.2|6905.2|17
1752818100000|2025-07-18 05:55:00|6921.1|6906.1|6921.7|6906.7|6921.7|6906.7|6921.1|6906.1|2
1752818400000|2025-07-18 06:00:00|6922.2|6907.2|6918.1|6903.1|6925.7|6910.7|6918.1|6903.1|34
1752818700000|2025-07-18 06:05:00|6917.7|6902.7|6916.4|6901.4|6919.3|6904.3|6914.4|6899.4|65
1752819000000|2025-07-18 06:10:00|6915.9|6900.9|6914.5|6899.5|6917.4|6902.4|6909.4|6894.4|22
1752819300000|2025-07-18 06:15:00|6914|6899|6916.5|6901.5|6917|6902|6913.5|6898.5|16
1752819600000|2025-07-18 06:20:00|6916|6901|6916.9|6901.9|6919.9|6904.9|6916|6901|15
1752819900000|2025-07-18 06:25:00|6917|6902|6913|6898|6917|6902|6911.5|6896.5|30
1752820200000|2025-07-18 06:30:00|6913.2|6898.2|6915|6900|6915.6|6900.6|6913.2|6898.2|12
1752820500000|2025-07-18 06:35:00|6915.1|6900.1|6919.1|6904.1|6919.1|6904.1|6914.1|6899.1|19
1752820800000|2025-07-18 06:40:00|6918.6|6903.6|6917.1|6902.1|6919|6904|6917.1|6902.1|6
1752821100000|2025-07-18 06:45:00|6917|6902|6919.1|6904.1|6919.6|6904.6|6917|6902|23
1752821400000|2025-07-18 06:50:00|6919|6904|6918.9|6903.9|6919|6904|6918|6903|28
1752821700000|2025-07-18 06:55:00|6918.5|6903.5|6921.9|6906.9|6921.9|6906.9|6918|6903|24
1752822000000|2025-07-18 07:00:00|6922.4|6907.4|6924.3|6909.3|6925.3|6910.3|6922|6907|10
1752822300000|2025-07-18 07:05:00|6923.9|6908.9|6926|6911|6927.9|6912.9|6923.9|6908.9|41
1752822600000|2025-07-18 07:10:00|6925.1|6910.1|6919|6904|6925.1|6910.1|6918.9|6903.9|13
1752822900000|2025-07-18 07:15:00|6918.9|6903.9|6919|6904|6919.9|6904.9|6918.9|6903.9|3
1752823200000|2025-07-18 07:20:00|6918.9|6903.9|6917.5|6902.5|6918.9|6903.9|6916.9|6901.9|4
1752823500000|2025-07-18 07:25:00|6917.1|6902.1|6916.5|6901.5|6917.9|6902.9|6916.5|6901.5|3
1752823800000|2025-07-18 07:30:00|6916.4|6901.4|6920|6905|6920.1|6905.1|6915.2|6900.2|13
1752824100000|2025-07-18 07:35:00|6920.1|6905.1|6920.9|6905.9|6921|6906|6920.1|6905.1|14
1752824400000|2025-07-18 07:40:00|6921.3|6906.3|6932.8|6917.8|6932.8|6917.8|6921.1|6906.1|54
1752824700000|2025-07-18 07:45:00|6932.4|6917.4|6935.3|6920.3|6935.3|6920.3|6932.3|6917.3|42
1752825000000|2025-07-18 07:50:00|6935.4|6920.4|6933.5|6918.5|6937.4|6922.4|6932.6|6917.6|81
1752825300000|2025-07-18 07:55:00|6932.5|6917.5|6932|6917|6933.1|6918.1|6930.1|6915.1|12
1752825600000|2025-07-18 08:00:00|6932.1|6917.1|6930.1|6915.1|6932.5|6917.5|6930.1|6915.1|8
1752825900000|2025-07-18 08:05:00|6930.5|6915.5|6929|6914|6931.1|6916.1|6928.5|6913.5|10
1752826200000|2025-07-18 08:10:00|6929.1|6914.1|6929.5|6914.5|6929.5|6914.5|6929|6914|2
1752826500000|2025-07-18 08:15:00|6929.4|6914.4|6930.9|6915.9|6930.9|6915.9|6928.5|6913.5|5
1752826800000|2025-07-18 08:20:00|6931|6916|6931.9|6916.9|6932.9|6917.9|6931|6916|4
1752827100000|2025-07-18 08:25:00|6931.5|6916.5|6927|6912|6931.5|6916.5|6925.6|6910.6|13
1752827400000|2025-07-18 08:30:00|6921.6|6906.6|6923.5|6908.5|6923.5|6908.5|6919|6904|52
1752827700000|2025-07-18 08:35:00|6922.9|6907.9|6927.6|6912.6|6928.4|6913.4|6922.9|6907.9|50
1752828000000|2025-07-18 08:40:00|6927.5|6912.5|6924.5|6909.5|6928|6913|6922.9|6907.9|14
1752828300000|2025-07-18 08:45:00|6925|6910|6930|6915|6930|6915|6925|6910|11
1752828600000|2025-07-18 08:50:00|6930.4|6915.4|6931|6916|6932|6917|6930.1|6915.1|5
1752828900000|2025-07-18 08:55:00|6930.5|6915.5|6938.5|6923.5|6938.5|6923.5|6930|6915|16
1752829200000|2025-07-18 09:00:00|6939.5|6924.5|6941.8|6926.8|6943.9|6928.9|6937.5|6922.5|153
1752829500000|2025-07-18 09:05:00|6942|6927|6935|6920|6942.4|6927.4|6934|6919|42
1752829800000|2025-07-18 09:10:00|6935.5|6920.5|6933|6918|6936|6921|6933|6918|17
1752830100000|2025-07-18 09:15:00|6933.1|6918.1|6934|6919|6934|6919|6931.1|6916.1|7
1752830400000|2025-07-18 09:20:00|6934.5|6919.5|6935.5|6920.5|6936.1|6921.1|6934.5|6919.5|16
1752830700000|2025-07-18 09:25:00|6935|6920|6936|6921|6936.1|6921.1|6935|6920|2
1752831000000|2025-07-18 09:30:00|6935.5|6920.5|6935|6920|6936|6921|6935|6920|5
1752831300000|2025-07-18 09:35:00|6935.5|6920.5|6933.9|6918.9|6935.5|6920.5|6933|6918|13
1752831600000|2025-07-18 09:40:00|6934.1|6919.1|6934.5|6919.5|6934.5|6919.5|6934.1|6919.1|1
1752831900000|2025-07-18 09:45:00|6934.4|6919.4|6931|6916|6934.4|6919.4|6931|6916|7
1752832200000|2025-07-18 09:50:00|6931.1|6916.1|6933.6|6918.6|6934|6919|6930.9|6915.9|4
1752832500000|2025-07-18 09:55:00|6934|6919|6934.1|6919.1|6934.5|6919.5|6933.9|6918.9|1
1752832800000|2025-07-18 10:00:00|6932.9|6917.9|6935|6920|6936.4|6921.4|6932.9|6917.9|18
1752833100000|2025-07-18 10:05:00|6935.3|6920.3|6927.7|6912.7|6935.9|6920.9|6927.7|6912.7|38
1752833400000|2025-07-18 10:10:00|6928.1|6913.1|6928.5|6913.5|6931|6916|6926.7|6911.7|6
1752833700000|2025-07-18 10:15:00|6928.6|6913.6|6922.2|6907.2|6932.6|6917.6|6921.6|6906.6|33
1752834000000|2025-07-18 10:20:00|6921.7|6906.7|6918.3|6903.3|6922.2|6907.2|6917.7|6902.7|30
1752834300000|2025-07-18 10:25:00|6918.7|6903.7|6918.7|6903.7|6920.3|6905.3|6917.2|6902.2|27
1752834600000|2025-07-18 10:30:00|6919.8|6904.8|6915.7|6900.7|6920.2|6905.2|6912.2|6897.2|91
1752834900000|2025-07-18 10:35:00|6916|6901|6914.7|6899.7|6917.2|6902.2|6911.8|6896.8|65
1752835200000|2025-07-18 10:40:00|6915.3|6900.3|6920.1|6905.1|6920.1|6905.1|6915.3|6900.3|21
1752835500000|2025-07-18 10:45:00|6920|6905|6922.1|6907.1|6923|6908|6919.6|6904.6|9
1752835800000|2025-07-18 10:50:00|6922.5|6907.5|6924|6909|6924.1|6909.1|6922.5|6907.5|4
1752836100000|2025-07-18 10:55:00|6923.9|6908.9|6925.5|6910.5|6927.1|6912.1|6923.5|6908.5|26
1752836400000|2025-07-18 11:00:00|6925.1|6910.1|6924.6|6909.6|6927.5|6912.5|6924.6|6909.6|7
1752836700000|2025-07-18 11:05:00|6926.1|6911.1|6928.6|6913.6|6928.6|6913.6|6926.1|6911.1|19
1752837000000|2025-07-18 11:10:00|6931|6916|6930.6|6915.6|6933.5|6918.5|6929.6|6914.6|61
1752837300000|2025-07-18 11:15:00|6930.5|6915.5|6934.5|6919.5|6934.5|6919.5|6929|6914|82
1752837600000|2025-07-18 11:20:00|6933.5|6918.5|6929.6|6914.6|6934.1|6919.1|6928.5|6913.5|48
1752837900000|2025-07-18 11:25:00|6930|6915|6928|6913|6931.1|6916.1|6927.9|6912.9|9
1752838200000|2025-07-18 11:30:00|6928.1|6913.1|6927|6912|6928.5|6913.5|6925.5|6910.5|8
1752838500000|2025-07-18 11:35:00|6927.1|6912.1|6922.5|6907.5|6927.5|6912.5|6922.5|6907.5|16
1752838800000|2025-07-18 11:40:00|6921.5|6906.5|6918.5|6903.5|6923|6908|6918.5|6903.5|14
1752839100000|2025-07-18 11:45:00|6915.2|6900.2|6915.7|6900.7|6919.1|6904.1|6915.2|6900.2|20
1752839400000|2025-07-18 11:50:00|6914.7|6899.7|6911.7|6896.7|6914.7|6899.7|6910.6|6895.6|13
1752839700000|2025-07-18 11:55:00|6911.6|6896.6|6911.7|6896.7|6914.1|6899.1|6909.6|6894.6|38
1752840000000|2025-07-18 12:00:00|6911.3|6896.3|6923.1|6908.1|6923.2|6908.2|6910.6|6895.6|70
1752840300000|2025-07-18 12:05:00|6923.2|6908.2|6915.2|6900.2|6923.2|6908.2|6913.2|6898.2|35
1752840600000|2025-07-18 12:10:00|6915.7|6900.7|6923.2|6908.2|6924.2|6909.2|6915.7|6900.7|37
1752840900000|2025-07-18 12:15:00|6923.1|6908.1|6927.6|6912.6|6928.2|6913.2|6922.7|6907.7|48
1752841200000|2025-07-18 12:20:00|6928.1|6913.1|6928.1|6913.1|6932.5|6917.5|6925.7|6910.7|128
1752841500000|2025-07-18 12:25:00|6928.2|6913.2|6932.1|6917.1|6932.6|6917.6|6928.2|6913.2|55
1752841800000|2025-07-18 12:30:00|6931.7|6916.7|6932|6917|6932.6|6917.6|6928.6|6913.6|48
1752842100000|2025-07-18 12:35:00|6931.6|6916.6|6934.6|6919.6|6934.6|6919.6|6930.6|6915.6|44
1752842400000|2025-07-18 12:40:00|6935.6|6920.6|6931.1|6916.1|6935.6|6920.6|6930.6|6915.6|78
1752842700000|2025-07-18 12:45:00|6930.2|6915.2|6925.2|6910.2|6930.2|6915.2|6924.6|6909.6|44
1752843000000|2025-07-18 12:50:00|6925.6|6910.6|6929.6|6914.6|6930.2|6915.2|6925.6|6910.6|45
1752843300000|2025-07-18 12:55:00|6930.1|6915.1|6933.1|6918.1|6938.4|6923.4|6929.6|6914.6|117
1752843600000|2025-07-18 13:00:00|6933.5|6918.5|6919.1|6904.1|6934.1|6919.1|6918.1|6903.1|101
1752843900000|2025-07-18 13:05:00|6919.2|6904.2|6920.6|6905.6|6923.6|6908.6|6918.6|6903.6|40
1752844200000|2025-07-18 13:10:00|6920.1|6905.1|6922.6|6907.6|6922.6|6907.6|6917.6|6902.6|43
1752844500000|2025-07-18 13:15:00|6922.7|6907.7|6914.3|6899.3|6928.6|6913.6|6914.3|6899.3|162
1752844800000|2025-07-18 13:20:00|6914.1|6899.1|6901.8|6886.8|6914.2|6899.2|6900.8|6885.8|144
1752845100000|2025-07-18 13:25:00|6901.2|6886.2|6901.8|6886.8|6906.8|6891.8|6899.3|6884.3|58
1752845400000|2025-07-18 13:30:00|6901.9|6886.9|6899.4|6884.4|6903.5|6888.5|6896|6881|292
1752845700000|2025-07-18 13:35:00|6899.3|6884.3|6909.8|6894.8|6909.8|6894.8|6898.4|6883.4|134
1752846000000|2025-07-18 13:40:00|6910.3|6895.3|6911.3|6896.3|6916.2|6901.2|6905.3|6890.3|86
1752846300000|2025-07-18 13:45:00|6912.1|6897.1|6908.3|6893.3|6913.3|6898.3|6904.8|6889.8|85
1752846600000|2025-07-18 13:50:00|6908.4|6893.4|6911.8|6896.8|6915.3|6900.3|6907.3|6892.3|120
1752846900000|2025-07-18 13:55:00|6912.8|6897.8|6914.8|6899.8|6916.3|6901.3|6911.8|6896.8|62
1752847200000|2025-07-18 14:00:00|6915.2|6900.2|6917.3|6902.3|6919.2|6904.2|6913.8|6898.8|109
1752847500000|2025-07-18 14:05:00|6917.8|6902.8|6926.3|6911.3|6928.3|6913.3|6917.4|6902.4|142
1752847800000|2025-07-18 14:10:00|6926.7|6911.7|6927.8|6912.8|6927.8|6912.8|6923.8|6908.8|90
1752848100000|2025-07-18 14:15:00|6928.8|6913.8|6928.8|6913.8|6928.8|6913.8|6924.4|6909.4|102
1752848400000|2025-07-18 14:20:00|6929.4|6914.4|6927|6912|6929.9|6914.9|6926.2|6911.2|274
1752848700000|2025-07-18 14:25:00|6926.6|6911.6|6927.3|6912.3|6929.8|6914.8|6923.4|6908.4|212
1752849000000|2025-07-18 14:30:00|6929|6914|6920|6905|6929.3|6914.3|6916.1|6901.1|110
1752849300000|2025-07-18 14:35:00|6919.8|6904.8|6911.4|6896.4|6919.8|6904.8|6909.3|6894.3|72
1752849600000|2025-07-18 14:40:00|6911.7|6896.7|6908.8|6893.8|6912.2|6897.2|6906.8|6891.8|84
1752849900000|2025-07-18 14:45:00|6909.2|6894.2|6907.2|6892.2|6909.2|6894.2|6903.7|6888.7|130
1752850200000|2025-07-18 14:50:00|6906.2|6891.2|6905.3|6890.3|6907.2|6892.2|6902.4|6887.4|129
1752850500000|2025-07-18 14:55:00|6904.4|6889.4|6894.5|6879.5|6911.4|6896.4|6893.6|6878.6|495
1752850800000|2025-07-18 15:00:00|6891|6876|6893.5|6878.5|6894.7|6879.7|6889.1|6874.1|306
1752851100000|2025-07-18 15:05:00|6893.6|6878.6|6884.9|6869.9|6894.4|6879.4|6883.7|6868.7|353
1752851400000|2025-07-18 15:10:00|6885.3|6870.3|6879.5|6864.5|6888.2|6873.2|6876.9|6861.9|338
1752851700000|2025-07-18 15:15:00|6880.1|6865.1|6874|6859|6880.5|6865.5|6871.9|6856.9|331
1752852000000|2025-07-18 15:20:00|6874.1|6859.1|6876.9|6861.9|6878.4|6863.4|6871.8|6856.8|186
1752852300000|2025-07-18 15:25:00|6877.3|6862.3|6875.5|6860.5|6877.3|6862.3|6872.1|6857.1|145
1752852600000|2025-07-18 15:30:00|6875.1|6860.1|6874|6859|6877.5|6862.5|6870.5|6855.5|291
1752852900000|2025-07-18 15:35:00|6874.9|6859.9|6874.8|6859.8|6875.4|6860.4|6870.7|6855.7|125
1752853200000|2025-07-18 15:40:00|6874.4|6859.4|6888.8|6873.8|6888.8|6873.8|6874.4|6859.4|372
1752853500000|2025-07-18 15:45:00|6888.9|6873.9|6880.3|6865.3|6890.3|6875.3|6878.3|6863.3|107
1752853800000|2025-07-18 15:50:00|6879.3|6864.3|6888.5|6873.5|6890.5|6875.5|6879.3|6864.3|212
1752854100000|2025-07-18 15:55:00|6889.1|6874.1|6892.5|6877.5|6893.5|6878.5|6888|6873|158
1752854400000|2025-07-18 16:00:00|6893|6878|6889.5|6874.5|6893.5|6878.5|6888|6873|79
1752854700000|2025-07-18 16:05:00|6889.1|6874.1|6890.1|6875.1|6890.5|6875.5|6887.5|6872.5|65
1752855000000|2025-07-18 16:10:00|6890|6875|6888.5|6873.5|6890|6875|6888.5|6873.5|64
1752855300000|2025-07-18 16:15:00|6887.5|6872.5|6887.9|6872.9|6888.5|6873.5|6887.5|6872.5|51
1752855600000|2025-07-18 16:20:00|6888|6873|6888.5|6873.5|6888.5|6873.5|6886.4|6871.4|104
1752855900000|2025-07-18 16:25:00|6888.6|6873.6|6886.5|6871.5|6890.4|6875.4|6886.5|6871.5|87
1752856200000|2025-07-18 16:30:00|6887.5|6872.5|6889.5|6874.5|6889.5|6874.5|6887.1|6872.1|46
1752856500000|2025-07-18 16:35:00|6890.5|6875.5|6890.1|6875.1|6891.5|6876.5|6889.6|6874.6|49
1752856800000|2025-07-18 16:40:00|6890.5|6875.5|6889.7|6874.7|6892.1|6877.1|6888.7|6873.7|49
1752857100000|2025-07-18 16:45:00|6890.2|6875.2|6889.5|6874.5|6891.1|6876.1|6887.5|6872.5|191
1752857400000|2025-07-18 16:50:00|6888.5|6873.5|6889.1|6874.1|6890|6875|6888.5|6873.5|53
1752857700000|2025-07-18 16:55:00|6889.6|6874.6|6888|6873|6889.6|6874.6|6887.4|6872.4|58
1752858000000|2025-07-18 17:00:00|6894.9|6879.9|6888.9|6873.9|6896.4|6881.4|6888|6873|285
1752858300000|2025-07-18 17:05:00|6889|6874|6889.8|6874.8|6892.9|6877.9|6889|6874|47
1752858600000|2025-07-18 17:10:00|6889.7|6874.7|6888.6|6873.6|6889.8|6874.8|6887.8|6872.8|88
1752858900000|2025-07-18 17:15:00|6888.7|6873.7|6887.6|6872.6|6889.8|6874.8|6887.2|6872.2|47
1752859200000|2025-07-18 17:20:00|6887.2|6872.2|6891.2|6876.2|6891.2|6876.2|6887.2|6872.2|56
1752859500000|2025-07-18 17:25:00|6891.3|6876.3|6892.7|6877.7|6894.2|6879.2|6891.2|6876.2|43
1752859800000|2025-07-18 17:30:00|6891.8|6876.8|6887.8|6872.8|6891.8|6876.8|6887.8|6872.8|74
1752860100000|2025-07-18 17:35:00|6887.4|6872.4|6889.4|6874.4|6890.3|6875.3|6887.4|6872.4|45
1752860400000|2025-07-18 17:40:00|6889.6|6874.6|6893.6|6878.6|6897.1|6882.1|6889.6|6874.6|59
1752860700000|2025-07-18 17:45:00|6893.2|6878.2|6891.2|6876.2|6894.6|6879.6|6890.2|6875.2|50
1752861000000|2025-07-18 17:50:00|6892.1|6877.1|6889.2|6874.2|6892.2|6877.2|6888.2|6873.2|48
1752861300000|2025-07-18 17:55:00|6888.8|6873.8|6887.8|6872.8|6889.6|6874.6|6887.4|6872.4|64
1752861600000|2025-07-18 18:00:00|6887.9|6872.9|6893.1|6878.1|6893.2|6878.2|6887.4|6872.4|68
1752861900000|2025-07-18 18:05:00|6893|6878|6897.5|6882.5|6900|6885|6893|6878|108
1752862200000|2025-07-18 18:10:00|6898.5|6883.5|6902.7|6887.7|6902.7|6887.7|6892|6877|559
1752862500000|2025-07-18 18:15:00|6902.8|6887.8|6906.7|6891.7|6906.7|6891.7|6901.9|6886.9|304
1753059600000|2025-07-21 01:00:00|6910.1|6895.1|6907.7|6892.7|6920.2|6905.2|6903.2|6888.2|84
1753059900000|2025-07-21 01:05:00|6907.6|6892.6|6905.7|6890.7|6907.7|6892.7|6905.1|6890.1|6
1753060200000|2025-07-21 01:10:00|6904.9|6889.9|6896.7|6881.7|6905.7|6890.7|6895.3|6880.3|37
1753060500000|2025-07-21 01:15:00|6898.3|6883.3|6901.6|6886.6|6904.7|6889.7|6898.3|6883.3|18
1753060800000|2025-07-21 01:20:00|6901.7|6886.7|6897.1|6882.1|6902.1|6887.1|6895|6880|6
1753061100000|2025-07-21 01:25:00|6896.7|6881.7|6892.1|6877.1|6897.1|6882.1|6890.6|6875.6|6
1753061400000|2025-07-21 01:30:00|6891.6|6876.6|6894|6879|6894|6879|6890.1|6875.1|7
1753061700000|2025-07-21 01:35:00|6894.3|6879.3|6895.8|6880.8|6897.3|6882.3|6894.3|6879.3|4
1753062000000|2025-07-21 01:40:00|6894.9|6879.9|6896.9|6881.9|6899.4|6884.4|6894.9|6879.9|1
1753062300000|2025-07-21 01:45:00|6896.8|6881.8|6899.9|6884.9|6901|6886|6896.8|6881.8|1
1753062600000|2025-07-21 01:50:00|6899|6884|6898.4|6883.4|6899|6884|6897.8|6882.8|0
1753062900000|2025-07-21 01:55:00|6898.5|6883.5|6895.8|6880.8|6899.9|6884.9|6895.8|6880.8|1
1753063200000|2025-07-21 02:00:00|6894.6|6879.6|6884|6869|6894.6|6879.6|6879.3|6864.3|120
1753063500000|2025-07-21 02:05:00|6883.6|6868.6|6881.4|6866.4|6886.3|6871.3|6880.9|6865.9|42
1753063800000|2025-07-21 02:10:00|6882.9|6867.9|6881.9|6866.9|6883.3|6868.3|6879.7|6864.7|44
1753064100000|2025-07-21 02:15:00|6881.3|6866.3|6890.9|6875.9|6890.9|6875.9|6881.3|6866.3|13
1753064400000|2025-07-21 02:20:00|6889.9|6874.9|6889.3|6874.3|6889.9|6874.9|6888|6873|1
1753064700000|2025-07-21 02:25:00|6888.5|6873.5|6891.9|6876.9|6892.4|6877.4|6887.4|6872.4|3
1753065000000|2025-07-21 02:30:00|6891.4|6876.4|6891.8|6876.8|6892.3|6877.3|6888.5|6873.5|27
1753065300000|2025-07-21 02:35:00|6890.2|6875.2|6889.4|6874.4|6891.3|6876.3|6886.8|6871.8|19
1753065600000|2025-07-21 02:40:00|6891.3|6876.3|6890.8|6875.8|6891.3|6876.3|6888.4|6873.4|5
1753065900000|2025-07-21 02:45:00|6891.2|6876.2|6891.3|6876.3|6891.8|6876.8|6890.8|6875.8|1
1753066200000|2025-07-21 02:50:00|6891.9|6876.9|6890.8|6875.8|6892.4|6877.4|6890.8|6875.8|4
1753066500000|2025-07-21 02:55:00|6890.6|6875.6|6889|6874|6890.6|6875.6|6889|6874|2
1753066800000|2025-07-21 03:00:00|6888.9|6873.9|6891.4|6876.4|6892|6877|6887.9|6872.9|4
1753067400000|2025-07-21 03:10:00|6891.9|6876.9|6890.8|6875.8|6892.3|6877.3|6890.8|6875.8|2
1753067700000|2025-07-21 03:15:00|6890.3|6875.3|6889.2|6874.2|6890.3|6875.3|6889.2|6874.2|5
1753068000000|2025-07-21 03:20:00|6889.3|6874.3|6890.4|6875.4|6890.4|6875.4|6889.3|6874.3|1
1753068300000|2025-07-21 03:25:00|6890.9|6875.9|6897.3|6882.3|6898.1|6883.1|6890.9|6875.9|18
1753068600000|2025-07-21 03:30:00|6895.8|6880.8|6891.8|6876.8|6895.8|6880.8|6890.8|6875.8|5
1753068900000|2025-07-21 03:35:00|6891.9|6876.9|6890.9|6875.9|6891.9|6876.9|6890|6875|1
1753069200000|2025-07-21 03:40:00|6890.8|6875.8|6890.4|6875.4|6890.8|6875.8|6890.4|6875.4|0
1753069500000|2025-07-21 03:45:00|6890.2|6875.2|6892.3|6877.3|6892.3|6877.3|6889.4|6874.4|2
1753069800000|2025-07-21 03:50:00|6892.7|6877.7|6893.8|6878.8|6893.8|6878.8|6892.7|6877.7|1
1753070100000|2025-07-21 03:55:00|6892.8|6877.8|6891.9|6876.9|6892.8|6877.8|6891.8|6876.8|0
1753070400000|2025-07-21 04:00:00|6891.4|6876.4|6890.4|6875.4|6891.8|6876.8|6889.9|6874.9|5
1753070700000|2025-07-21 04:05:00|6889.6|6874.6|6888.9|6873.9|6890.3|6875.3|6888.9|6873.9|3
1753071000000|2025-07-21 04:10:00|6889|6874|6890.8|6875.8|6891.3|6876.3|6888.9|6873.9|6
1753071300000|2025-07-21 04:15:00|6891.4|6876.4|6892.4|6877.4|6892.4|6877.4|6891.4|6876.4|1
1753071600000|2025-07-21 04:20:00|6893.9|6878.9|6894.4|6879.4|6894.8|6879.8|6893.9|6878.9|1
1753071900000|2025-07-21 04:25:00|6894|6879|6894.1|6879.1|6894.1|6879.1|6894|6879|0
1753072200000|2025-07-21 04:30:00|6894.5|6879.5|6892.5|6877.5|6894.6|6879.6|6892.5|6877.5|0
1753072500000|2025-07-21 04:35:00|6892.9|6877.9|6890.5|6875.5|6892.9|6877.9|6890.5|6875.5|3
1753072800000|2025-07-21 04:40:00|6890.9|6875.9|6890.5|6875.5|6891|6876|6890.5|6875.5|1
1753073100000|2025-07-21 04:45:00|6891|6876|6891|6876|6891|6876|6890.6|6875.6|1
1753073400000|2025-07-21 04:50:00|6890.6|6875.6|6891.5|6876.5|6892|6877|6890.6|6875.6|1
1753073700000|2025-07-21 04:55:00|6891.9|6876.9|6892.9|6877.9|6892.9|6877.9|6891.9|6876.9|1
1753074000000|2025-07-21 05:00:00|6893.7|6878.7|6892.5|6877.5|6893.9|6878.9|6892.5|6877.5|0
1753074300000|2025-07-21 05:05:00|6891.5|6876.5|6891.5|6876.5|6891.5|6876.5|6891.5|6876.5|1
1753074600000|2025-07-21 05:10:00|6891.9|6876.9|6892.9|6877.9|6893.5|6878.5|6891.9|6876.9|1
1753074900000|2025-07-21 05:15:00|6892.5|6877.5|6893.5|6878.5|6894|6879|6892.5|6877.5|1
1753075200000|2025-07-21 05:20:00|6893.1|6878.1|6892.5|6877.5|6893.1|6878.1|6892.5|6877.5|0
1753075500000|2025-07-21 05:25:00|6893.4|6878.4|6893.5|6878.5|6894.5|6879.5|6893|6878|4
1753075800000|2025-07-21 05:30:00|6893.9|6878.9|6906.9|6891.9|6906.9|6891.9|6893.9|6878.9|66
1753076100000|2025-07-21 05:35:00|6906.5|6891.5|6903.9|6888.9|6906.7|6891.7|6903.5|6888.5|8
1753076400000|2025-07-21 05:40:00|6904.9|6889.9|6902.8|6887.8|6908.7|6893.7|6902.8|6887.8|22
1753076700000|2025-07-21 05:45:00|6902.9|6887.9|6901|6886|6905.3|6890.3|6897.9|6882.9|17
1753077000000|2025-07-21 05:50:00|6900.9|6885.9|6902.5|6887.5|6906.4|6891.4|6899.4|6884.4|45
1753077300000|2025-07-21 05:55:00|6902.1|6887.1|6897|6882|6902.1|6887.1|6894.9|6879.9|103
1753077600000|2025-07-21 06:00:00|6897.1|6882.1|6900.3|6885.3|6900.5|6885.5|6897.1|6882.1|2
1753077900000|2025-07-21 06:05:00|6900.7|6885.7|6898.5|6883.5|6901.3|6886.3|6896.5|6881.5|17
1753078200000|2025-07-21 06:10:00|6898.9|6883.9|6900.3|6885.3|6900.5|6885.5|6898.5|6883.5|5
1753078500000|2025-07-21 06:15:00|6900.4|6885.4|6899.9|6884.9|6900.4|6885.4|6897.4|6882.4|19
1753078800000|2025-07-21 06:20:00|6899.5|6884.5|6899.4|6884.4|6900.3|6885.3|6897.8|6882.8|4
1753079100000|2025-07-21 06:25:00|6900.4|6885.4|6899.8|6884.8|6900.9|6885.9|6898|6883|5
1753079400000|2025-07-21 06:30:00|6899.9|6884.9|6900|6885|6901.9|6886.9|6899.9|6884.9|12
1753079700000|2025-07-21 06:35:00|6898.4|6883.4|6899|6884|6902.4|6887.4|6895.4|6880.4|35
1753080000000|2025-07-21 06:40:00|6899.4|6884.4|6896.4|6881.4|6899.9|6884.9|6895.9|6880.9|8
1753080300000|2025-07-21 06:45:00|6896|6881|6895.7|6880.7|6896.9|6881.9|6894.4|6879.4|11
1753080600000|2025-07-21 06:50:00|6895.9|6880.9|6895.3|6880.3|6895.9|6880.9|6893.8|6878.8|29
1753080900000|2025-07-21 06:55:00|6896.4|6881.4|6901.4|6886.4|6904.9|6889.9|6896.4|6881.4|92
1753081200000|2025-07-21 07:00:00|6901|6886|6895.9|6880.9|6901.9|6886.9|6894.4|6879.4|55
1753081500000|2025-07-21 07:05:00|6896.3|6881.3|6896.9|6881.9|6897.4|6882.4|6895.9|6880.9|7
1753081800000|2025-07-21 07:10:00|6896.5|6881.5|6895.9|6880.9|6896.5|6881.5|6893.9|6878.9|13
1753082100000|2025-07-21 07:15:00|6895.8|6880.8|6896|6881|6896|6881|6894.5|6879.5|6
1753082400000|2025-07-21 07:20:00|6896.8|6881.8|6900.5|6885.5|6900.5|6885.5|6896.1|6881.1|4
1753082700000|2025-07-21 07:25:00|6899|6884|6897|6882|6899.9|6884.9|6896.5|6881.5|12
1753083000000|2025-07-21 07:30:00|6897.4|6882.4|6890.5|6875.5|6897.6|6882.6|6890.5|6875.5|6
1753083300000|2025-07-21 07:35:00|6891.5|6876.5|6891|6876|6892|6877|6890.4|6875.4|10
1753083600000|2025-07-21 07:40:00|6891.1|6876.1|6893.9|6878.9|6896|6881|6891.1|6876.1|9
1753083900000|2025-07-21 07:45:00|6894|6879|6892.6|6877.6|6894.5|6879.5|6892|6877|19
1753084200000|2025-07-21 07:50:00|6892.5|6877.5|6882.6|6867.6|6892.5|6877.5|6882.6|6867.6|63
1753084500000|2025-07-21 07:55:00|6882.4|6867.4|6882.4|6867.4|6883.6|6868.6|6881.5|6866.5|12
1753084800000|2025-07-21 08:00:00|6882.6|6867.6|6880|6865|6883|6868|6880|6865|18
1753085100000|2025-07-21 08:05:00|6879|6864|6881.6|6866.6|6882.5|6867.5|6879|6864|16
1753085400000|2025-07-21 08:10:00|6881.4|6866.4|6882.4|6867.4|6883|6868|6881.4|6866.4|10
1753085700000|2025-07-21 08:15:00|6882|6867|6879.4|6864.4|6883.6|6868.6|6879.4|6864.4|34
1753086000000|2025-07-21 08:20:00|6878.9|6863.9|6881|6866|6881|6866|6878.9|6863.9|14
1753086300000|2025-07-21 08:25:00|6880.5|6865.5|6880.4|6865.4|6880.6|6865.6|6879|6864|6
1753086600000|2025-07-21 08:30:00|6880|6865|6882|6867|6882.1|6867.1|6880|6865|9
1753086900000|2025-07-21 08:35:00|6882.1|6867.1|6882.4|6867.4|6883.9|6868.9|6881.6|6866.6|13
1753087200000|2025-07-21 08:40:00|6882|6867|6884.1|6869.1|6884.6|6869.6|6880.5|6865.5|21
1753087500000|2025-07-21 08:45:00|6883.6|6868.6|6884|6869|6886|6871|6883|6868|10
1753087800000|2025-07-21 08:50:00|6883.9|6868.9|6882.6|6867.6|6883.9|6868.9|6882.3|6867.3|22
1753088100000|2025-07-21 08:55:00|6881.8|6866.8|6883.1|6868.1|6883.1|6868.1|6880.6|6865.6|9
1753088400000|2025-07-21 09:00:00|6884.5|6869.5|6886.4|6871.4|6887.4|6872.4|6883.6|6868.6|11
1753088700000|2025-07-21 09:05:00|6886.6|6871.6|6886.6|6871.6|6886.9|6871.9|6885|6870|7
1753089000000|2025-07-21 09:10:00|6886|6871|6884|6869|6886|6871|6884|6869|4
1753089300000|2025-07-21 09:15:00|6883.4|6868.4|6886|6871|6888.4|6873.4|6883.4|6868.4|13
1753089600000|2025-07-21 09:20:00|6885.9|6870.9|6884.5|6869.5|6886|6871|6883.5|6868.5|6
1753089900000|2025-07-21 09:25:00|6884.6|6869.6|6885.6|6870.6|6886.4|6871.4|6884.1|6869.1|2
1753090200000|2025-07-21 09:30:00|6885.5|6870.5|6883|6868|6885.6|6870.6|6883|6868|18
1753090500000|2025-07-21 09:35:00|6883.4|6868.4|6880.5|6865.5|6884.1|6869.1|6880.4|6865.4|10
1753090800000|2025-07-21 09:40:00|6879.6|6864.6|6881|6866|6881.2|6866.2|6879.6|6864.6|4
1753091100000|2025-07-21 09:45:00|6881.1|6866.1|6881|6866|6881.4|6866.4|6879.6|6864.6|11
1753091400000|2025-07-21 09:50:00|6881.4|6866.4|6879.4|6864.4|6881.4|6866.4|6879.4|6864.4|6
1753091700000|2025-07-21 09:55:00|6879|6864|6878.9|6863.9|6880|6865|6878.9|6863.9|18
1753092000000|2025-07-21 10:00:00|6879.7|6864.7|6878.5|6863.5|6882|6867|6878|6863|29
1753092300000|2025-07-21 10:05:00|6876.4|6861.4|6875.6|6860.6|6877.2|6862.2|6875.1|6860.1|21
1753092600000|2025-07-21 10:10:00|6876.1|6861.1|6875.2|6860.2|6877.2|6862.2|6875.2|6860.2|9
1753092900000|2025-07-21 10:15:00|6875.1|6860.1|6874|6859|6875.6|6860.6|6874|6859|10
1753093200000|2025-07-21 10:20:00|6875|6860|6877.2|6862.2|6879.2|6864.2|6875|6860|16
1753093500000|2025-07-21 10:25:00|6877.3|6862.3|6879.8|6864.8|6880.7|6865.7|6877.3|6862.3|7
1753093800000|2025-07-21 10:30:00|6879.7|6864.7|6879.8|6864.8|6880.6|6865.6|6879.7|6864.7|2
1753094100000|2025-07-21 10:35:00|6879.7|6864.7|6885.6|6870.6|6885.6|6870.6|6878.2|6863.2|33
1753094400000|2025-07-21 10:40:00|6885.4|6870.4|6882.5|6867.5|6885.4|6870.4|6882.5|6867.5|10
1753094700000|2025-07-21 10:45:00|6883.5|6868.5|6884.6|6869.6|6885.1|6870.1|6883.5|6868.5|1
1753095000000|2025-07-21 10:50:00|6885|6870|6884.1|6869.1|6885.5|6870.5|6883.1|6868.1|7
1753095300000|2025-07-21 10:55:00|6884.5|6869.5|6883.6|6868.6|6886.5|6871.5|6883.6|6868.6|11
1753095600000|2025-07-21 11:00:00|6883.5|6868.5|6887.6|6872.6|6888.6|6873.6|6882.6|6867.6|16
1753095900000|2025-07-21 11:05:00|6887.2|6872.2|6891.6|6876.6|6891.7|6876.7|6886.3|6871.3|58
1753096200000|2025-07-21 11:10:00|6891.7|6876.7|6891.7|6876.7|6894|6879|6890|6875|15
1753096500000|2025-07-21 11:15:00|6891.3|6876.3|6888.7|6873.7|6891.3|6876.3|6888.2|6873.2|6
1753096800000|2025-07-21 11:20:00|6888.8|6873.8|6888.3|6873.3|6889.2|6874.2|6886.8|6871.8|19
1753097100000|2025-07-21 11:25:00|6888.2|6873.2|6887.7|6872.7|6889.8|6874.8|6887.3|6872.3|4
1753097400000|2025-07-21 11:30:00|6887.8|6872.8|6894.1|6879.1|6895.5|6880.5|6887.8|6872.8|9
1753097700000|2025-07-21 11:35:00|6894|6879|6894.5|6879.5|6894.9|6879.9|6893.6|6878.6|9
1753098000000|2025-07-21 11:40:00|6894|6879|6892.7|6877.7|6894|6879|6892.1|6877.1|9
1753098300000|2025-07-21 11:45:00|6892.6|6877.6|6898.5|6883.5|6898.5|6883.5|6892.2|6877.2|18
1753098600000|2025-07-21 11:50:00|6898.1|6883.1|6896.6|6881.6|6899|6884|6896.6|6881.6|8
1753098900000|2025-07-21 11:55:00|6897.4|6882.4|6900|6885|6900|6885|6896.3|6881.3|10
1753099200000|2025-07-21 12:00:00|6900.6|6885.6|6892.6|6877.6|6902.5|6887.5|6891.5|6876.5|55
1753099500000|2025-07-21 12:05:00|6893|6878|6896.6|6881.6|6897.5|6882.5|6892.6|6877.6|38
1753099800000|2025-07-21 12:10:00|6896.9|6881.9|6894.5|6879.5|6901.5|6886.5|6893.6|6878.6|37
1753100100000|2025-07-21 12:15:00|6894|6879|6882.7|6867.7|6897.5|6882.5|6879.7|6864.7|96
1753100400000|2025-07-21 12:20:00|6883.1|6868.1|6859.9|6844.9|6884.1|6869.1|6859.4|6844.4|176
1753100700000|2025-07-21 12:25:00|6857.2|6842.2|6855|6840|6864.8|6849.8|6848.3|6833.3|242
1753101000000|2025-07-21 12:30:00|6855.5|6840.5|6858.6|6843.6|6860.7|6845.7|6853.7|6838.7|93
1753101300000|2025-07-21 12:35:00|6858.5|6843.5|6859.4|6844.4|6862|6847|6854.6|6839.6|74
1753101600000|2025-07-21 12:40:00|6859.6|6844.6|6859.2|6844.2|6864.4|6849.4|6859|6844|51
1753101900000|2025-07-21 12:45:00|6859.6|6844.6|6852.8|6837.8|6860.2|6845.2|6852.8|6837.8|118
1753102200000|2025-07-21 12:50:00|6852.7|6837.7|6850.7|6835.7|6853.6|6838.6|6849.7|6834.7|52
1753102500000|2025-07-21 12:55:00|6850.6|6835.6|6844.2|6829.2|6851.5|6836.5|6841.1|6826.1|100
1753102800000|2025-07-21 13:00:00|6844.1|6829.1|6850.1|6835.1|6851.6|6836.6|6843.8|6828.8|234
1753103100000|2025-07-21 13:05:00|6850|6835|6863.4|6848.4|6864.7|6849.7|6849.5|6834.5|133
1753103400000|2025-07-21 13:10:00|6864|6849|6870.4|6855.4|6875.3|6860.3|6860.5|6845.5|138
1753103700000|2025-07-21 13:15:00|6870.2|6855.2|6867.2|6852.2|6870.4|6855.4|6859.8|6844.8|81
1753104000000|2025-07-21 13:20:00|6866.8|6851.8|6859.9|6844.9|6866.8|6851.8|6859.9|6844.9|97
1753104300000|2025-07-21 13:25:00|6859.8|6844.8|6862.3|6847.3|6866.3|6851.3|6859.3|6844.3|86
1753104600000|2025-07-21 13:30:00|6861.9|6846.9|6860.2|6845.2|6864.6|6849.6|6859.9|6844.9|195
1753104900000|2025-07-21 13:35:00|6860.3|6845.3|6863.2|6848.2|6863.3|6848.3|6857.3|6842.3|64
1753105200000|2025-07-21 13:40:00|6863.3|6848.3|6855.1|6840.1|6863.3|6848.3|6854.1|6839.1|88
1753105500000|2025-07-21 13:45:00|6854.7|6839.7|6855.3|6840.3|6857.9|6842.9|6852.2|6837.2|109
1753105800000|2025-07-21 13:50:00|6855.7|6840.7|6849.5|6834.5|6856.7|6841.7|6845.5|6830.5|89
1753106100000|2025-07-21 13:55:00|6849.1|6834.1|6846.5|6831.5|6849.5|6834.5|6845.9|6830.9|157
1753106400000|2025-07-21 14:00:00|6846.4|6831.4|6849.6|6834.6|6849.6|6834.6|6840.7|6825.7|303
1753106700000|2025-07-21 14:05:00|6849.5|6834.5|6846.7|6831.7|6850.6|6835.6|6845.6|6830.6|76
1753107000000|2025-07-21 14:10:00|6846.6|6831.6|6843.6|6828.6|6846.6|6831.6|6842.7|6827.7|82
1753107300000|2025-07-21 14:15:00|6842.8|6827.8|6843.2|6828.2|6846.2|6831.2|6842.2|6827.2|78
1753107600000|2025-07-21 14:20:00|6843.6|6828.6|6850.7|6835.7|6850.7|6835.7|6843.6|6828.6|81
1753107900000|2025-07-21 14:25:00|6850.3|6835.3|6851.7|6836.7|6852.6|6837.6|6850.3|6835.3|58
1753108200000|2025-07-21 14:30:00|6851.3|6836.3|6840.9|6825.9|6851.3|6836.3|6835.5|6820.5|499
1753108500000|2025-07-21 14:35:00|6842.3|6827.3|6843.9|6828.9|6845.3|6830.3|6840.4|6825.4|103
1753108800000|2025-07-21 14:40:00|6844.9|6829.9|6844.9|6829.9|6847.3|6832.3|6844.9|6829.9|98
1753109100000|2025-07-21 14:45:00|6842.7|6827.7|6842.2|6827.2|6844.6|6829.6|6840.1|6825.1|151
1753109400000|2025-07-21 14:50:00|6842.1|6827.1|6838.1|6823.1|6842.1|6827.1|6838.1|6823.1|121
1753109700000|2025-07-21 14:55:00|6837.7|6822.7|6840.1|6825.1|6841.1|6826.1|6835.1|6820.1|222
1753110000000|2025-07-21 15:00:00|6839.7|6824.7|6839.1|6824.1|6843.9|6828.9|6839|6824|147
1753110300000|2025-07-21 15:05:00|6838.2|6823.2|6841.2|6826.2|6841.7|6826.7|6838.2|6823.2|194
1753110600000|2025-07-21 15:10:00|6842.1|6827.1|6840.2|6825.2|6843.2|6828.2|6838.7|6823.7|127
1753110900000|2025-07-21 15:15:00|6840.4|6825.4|6836.3|6821.3|6841.2|6826.2|6835.9|6820.9|92
1753111200000|2025-07-21 15:20:00|6836.2|6821.2|6840.4|6825.4|6841.1|6826.1|6835.2|6820.2|149
1753111500000|2025-07-21 15:25:00|6840.2|6825.2|6844.6|6829.6|6847.6|6832.6|6840.2|6825.2|170
1753111800000|2025-07-21 15:30:00|6844.1|6829.1|6840.4|6825.4|6846.6|6831.6|6840.3|6825.3|131
1753112100000|2025-07-21 15:35:00|6840.3|6825.3|6844.9|6829.9|6846.8|6831.8|6840.3|6825.3|144
1753112400000|2025-07-21 15:40:00|6845|6830|6844.2|6829.2|6846.4|6831.4|6844.2|6829.2|54
1753112700000|2025-07-21 15:45:00|6844.3|6829.3|6843.4|6828.4|6847.2|6832.2|6843.4|6828.4|93
1753113000000|2025-07-21 15:50:00|6843.3|6828.3|6840.5|6825.5|6843.4|6828.4|6840.5|6825.5|78
1753113300000|2025-07-21 15:55:00|6840.4|6825.4|6841|6826|6841.4|6826.4|6839|6824|102
1753113600000|2025-07-21 16:00:00|6840.5|6825.5|6842.4|6827.4|6842.8|6827.8|6840.5|6825.5|57
1753113900000|2025-07-21 16:05:00|6842|6827|6845.4|6830.4|6846.5|6831.5|6842|6827|76
1753114200000|2025-07-21 16:10:00|6845.5|6830.5|6844.5|6829.5|6847.4|6832.4|6844.4|6829.4|98
1753114500000|2025-07-21 16:15:00|6844.4|6829.4|6838.5|6823.5|6844.4|6829.4|6838.4|6823.4|97
1753114800000|2025-07-21 16:20:00|6838.4|6823.4|6831|6816|6838.4|6823.4|6829.4|6814.4|121
1753115100000|2025-07-21 16:25:00|6830.6|6815.6|6834.6|6819.6|6834.6|6819.6|6830.4|6815.4|107
1753115400000|2025-07-21 16:30:00|6834.2|6819.2|6830.7|6815.7|6836.6|6821.6|6830.7|6815.7|165
1753115700000|2025-07-21 16:35:00|6829.9|6814.9|6834.9|6819.9|6835.4|6820.4|6827.6|6812.6|109
1753116000000|2025-07-21 16:40:00|6835|6820|6837|6822|6838.5|6823.5|6834.4|6819.4|52
1753116300000|2025-07-21 16:45:00|6837.4|6822.4|6833.7|6818.7|6837.4|6822.4|6830.8|6815.8|128
1753116600000|2025-07-21 16:50:00|6832.8|6817.8|6830.6|6815.6|6833.6|6818.6|6828.6|6813.6|174
1753116900000|2025-07-21 16:55:00|6830.2|6815.2|6828.5|6813.5|6831.7|6816.7|6827.2|6812.2|114
1753117200000|2025-07-21 17:00:00|6828.4|6813.4|6832.4|6817.4|6833.4|6818.4|6828.4|6813.4|63
1753117500000|2025-07-21 17:05:00|6832.5|6817.5|6831.4|6816.4|6832.5|6817.5|6830|6815|42
1753117800000|2025-07-21 17:10:00|6831.5|6816.5|6833.5|6818.5|6834.9|6819.9|6831.5|6816.5|38
1753118100000|2025-07-21 17:15:00|6834|6819|6835.4|6820.4|6836|6821|6833.5|6818.5|54
1753118400000|2025-07-21 17:20:00|6835.5|6820.5|6836.9|6821.9|6840.4|6825.4|6834.4|6819.4|112
1753118700000|2025-07-21 17:25:00|6837.3|6822.3|6834.4|6819.4|6837.4|6822.4|6834.4|6819.4|47
1753119000000|2025-07-21 17:30:00|6833.5|6818.5|6835.8|6820.8|6836.7|6821.7|6832|6817|213
1753119300000|2025-07-21 17:35:00|6836.7|6821.7|6829.6|6814.6|6836.7|6821.7|6827.2|6812.2|170
1753119600000|2025-07-21 17:40:00|6830|6815|6832.4|6817.4|6834|6819|6829.6|6814.6|271
1753119900000|2025-07-21 17:45:00|6833.4|6818.4|6839.2|6824.2|6840.2|6825.2|6833.2|6818.2|236
1753120200000|2025-07-21 17:50:00|6839.7|6824.7|6842.6|6827.6|6843.6|6828.6|6839.2|6824.2|170
1753120500000|2025-07-21 17:55:00|6843|6828|6843.5|6828.5|6846|6831|6840.6|6825.6|202
1753120800000|2025-07-21 18:00:00|6843.7|6828.7|6840|6825|6845.1|6830.1|6839.2|6824.2|83
1753121100000|2025-07-21 18:05:00|6843.5|6828.5|6847.9|6832.9|6848.3|6833.3|6841.7|6826.7|190
1753121400000|2025-07-21 18:10:00|6847.8|6832.8|6844.5|6829.5|6850.4|6835.4|6839.5|6824.5|932
1753121700000|2025-07-21 18:15:00|6844.4|6829.4|6843|6828|6844.7|6829.7|6838.6|6823.6|367
1753122000000|2025-07-21 18:20:00|6843.2|6828.2|6843.2|6828.2|6843.2|6828.2|6843.2|6828.2|0
1753146000000|2025-07-22 01:00:00|6844.8|6829.8|6843.4|6828.4|6857.3|6842.3|6840.3|6825.3|61
1753146300000|2025-07-22 01:05:00|6842.6|6827.6|6840.8|6825.8|6846.8|6831.8|6837.4|6822.4|58
1753146600000|2025-07-22 01:10:00|6840|6825|6836.3|6821.3|6845.2|6830.2|6834.7|6819.7|33
1753146900000|2025-07-22 01:15:00|6836.2|6821.2|6840.6|6825.6|6840.8|6825.8|6836.2|6821.2|40
1753147200000|2025-07-22 01:20:00|6840.8|6825.8|6837.6|6822.6|6841.6|6826.6|6837.6|6822.6|7
1753147500000|2025-07-22 01:25:00|6838.9|6823.9|6840.5|6825.5|6841|6826|6837.7|6822.7|56
1753147800000|2025-07-22 01:30:00|6840.1|6825.1|6845.8|6830.8|6851|6836|6839.8|6824.8|150
1753148100000|2025-07-22 01:35:00|6846.2|6831.2|6846.3|6831.3|6846.3|6831.3|6844.3|6829.3|3
1753148400000|2025-07-22 01:40:00|6845.8|6830.8|6842.7|6827.7|6845.8|6830.8|6841.8|6826.8|22
1753148700000|2025-07-22 01:45:00|6842.3|6827.3|6843.2|6828.2|6844.8|6829.8|6842.3|6827.3|20
1753149000000|2025-07-22 01:50:00|6844.3|6829.3|6846|6831|6846|6831|6842.3|6827.3|14
1753149300000|2025-07-22 01:55:00|6846.1|6831.1|6842.7|6827.7|6846.1|6831.1|6842.2|6827.2|32
1753149600000|2025-07-22 02:00:00|6842.8|6827.8|6845.6|6830.6|6845.6|6830.6|6841.8|6826.8|6
1753149900000|2025-07-22 02:05:00|6845.7|6830.7|6844.6|6829.6|6849|6834|6844.6|6829.6|6
1753150200000|2025-07-22 02:10:00|6844.3|6829.3|6846.3|6831.3|6846.7|6831.7|6843.1|6828.1|2
1753150500000|2025-07-22 02:15:00|6844.9|6829.9|6842.9|6827.9|6844.9|6829.9|6842.7|6827.7|11
1753150800000|2025-07-22 02:20:00|6842.5|6827.5|6841.5|6826.5|6842.5|6827.5|6840.6|6825.6|2
1753151100000|2025-07-22 02:25:00|6840.5|6825.5|6840.5|6825.5|6841.5|6826.5|6840.5|6825.5|7
1753151400000|2025-07-22 02:30:00|6840.9|6825.9|6847.5|6832.5|6847.9|6832.9|6840.9|6825.9|34
1753151700000|2025-07-22 02:35:00|6846.9|6831.9|6847.8|6832.8|6847.8|6832.8|6844.9|6829.9|12
1753152000000|2025-07-22 02:40:00|6847.9|6832.9|6855.7|6840.7|6855.7|6840.7|6847.9|6832.9|34
1753152300000|2025-07-22 02:45:00|6854.9|6839.9|6857.3|6842.3|6857.3|6842.3|6854.8|6839.8|11
1753152600000|2025-07-22 02:50:00|6858.1|6843.1|6861.3|6846.3|6862.8|6847.8|6857.8|6842.8|17
1753152900000|2025-07-22 02:55:00|6860.5|6845.5|6864.7|6849.7|6864.7|6849.7|6860.3|6845.3|39
1753153200000|2025-07-22 03:00:00|6864.8|6849.8|6861.8|6846.8|6865.8|6850.8|6861.7|6846.7|54
1753153500000|2025-07-22 03:05:00|6861|6846|6853.7|6838.7|6861|6846|6853.6|6838.6|4
1753153800000|2025-07-22 03:10:00|6852.9|6837.9|6855.7|6840.7|6856.3|6841.3|6852.9|6837.9|2
1753154100000|2025-07-22 03:15:00|6854.9|6839.9|6858.7|6843.7|6860.3|6845.3|6854.9|6839.9|5
1753154400000|2025-07-22 03:20:00|6857.7|6842.7|6848.9|6833.9|6858.7|6843.7|6848.9|6833.9|26
1753154700000|2025-07-22 03:25:00|6849.3|6834.3|6856.3|6841.3|6857.9|6842.9|6849.3|6834.3|45
1753155000000|2025-07-22 03:30:00|6856.2|6841.2|6853.7|6838.7|6856.2|6841.2|6853.7|6838.7|2
1753155300000|2025-07-22 03:35:00|6852.7|6837.7|6853.8|6838.8|6853.8|6838.8|6851.6|6836.6|3
1753155600000|2025-07-22 03:40:00|6853.6|6838.6|6852.9|6837.9|6853.9|6838.9|6852.7|6837.7|4
1753155900000|2025-07-22 03:45:00|6853.3|6838.3|6850.3|6835.3|6853.3|6838.3|6848.9|6833.9|7
1753156200000|2025-07-22 03:50:00|6849.9|6834.9|6851.4|6836.4|6851.4|6836.4|6849.9|6834.9|1
1753156500000|2025-07-22 03:55:00|6851|6836|6854.5|6839.5|6854.5|6839.5|6851|6836|0
1753156800000|2025-07-22 04:00:00|6854.4|6839.4|6851.9|6836.9|6854.4|6839.4|6851.9|6836.9|6
1753157100000|2025-07-22 04:05:00|6851.1|6836.1|6848.3|6833.3|6851.1|6836.1|6847.9|6832.9|9
1753157400000|2025-07-22 04:10:00|6847.9|6832.9|6845.8|6830.8|6848.3|6833.3|6845.8|6830.8|4
1753157700000|2025-07-22 04:15:00|6846.2|6831.2|6846.3|6831.3|6846.4|6831.4|6845.9|6830.9|2
1753158000000|2025-07-22 04:20:00|6846.4|6831.4|6840.3|6825.3|6846.4|6831.4|6839.9|6824.9|15
1753158300000|2025-07-22 04:25:00|6839.9|6824.9|6840.3|6825.3|6840.3|6825.3|6839.7|6824.7|1
1753158600000|2025-07-22 04:30:00|6839.3|6824.3|6839.3|6824.3|6839.3|6824.3|6839.3|6824.3|2
1753158900000|2025-07-22 04:35:00|6838.9|6823.9|6838.7|6823.7|6839.3|6824.3|6838.3|6823.3|2
1753159200000|2025-07-22 04:40:00|6838.8|6823.8|6840.4|6825.4|6840.4|6825.4|6838.3|6823.3|2
1753159500000|2025-07-22 04:45:00|6839.9|6824.9|6840|6825|6840.9|6825.9|6839.9|6824.9|1
1753159800000|2025-07-22 04:50:00|6839.2|6824.2|6841|6826|6841.4|6826.4|6839|6824|1
1753160100000|2025-07-22 04:55:00|6841.1|6826.1|6840.4|6825.4|6841.5|6826.5|6840|6825|6
1753160400000|2025-07-22 05:00:00|6840|6825|6840.4|6825.4|6842|6827|6840|6825|2
1753160700000|2025-07-22 05:05:00|6840|6825|6840.4|6825.4|6841|6826|6840|6825|0
1753161000000|2025-07-22 05:10:00|6840|6825|6838.4|6823.4|6840.4|6825.4|6838|6823|8
1753161300000|2025-07-22 05:15:00|6838.5|6823.5|6838.5|6823.5|6839.8|6824.8|6838|6823|0
1753161600000|2025-07-22 05:20:00|6838.1|6823.1|6838.4|6823.4|6838.4|6823.4|6838|6823|0
1753161900000|2025-07-22 05:25:00|6838.5|6823.5|6839|6824|6840.4|6825.4|6838.5|6823.5|3
1753162200000|2025-07-22 05:30:00|6839.4|6824.4|6842.5|6827.5|6845|6830|6839.4|6824.4|10
1753162500000|2025-07-22 05:35:00|6842.1|6827.1|6829.5|6814.5|6842.1|6827.1|6829.2|6814.2|78
1753162800000|2025-07-22 05:40:00|6829.7|6814.7|6834.2|6819.2|6842|6827|6829.7|6814.7|38
1753163100000|2025-07-22 05:45:00|6834.1|6819.1|6834.6|6819.6|6834.7|6819.7|6829.2|6814.2|15
1753163400000|2025-07-22 05:50:00|6837.8|6822.8|6841|6826|6842.2|6827.2|6837.6|6822.6|18
1753163700000|2025-07-22 05:55:00|6841.1|6826.1|6843.6|6828.6|6844.1|6829.1|6839.6|6824.6|0
1753164000000|2025-07-22 06:00:00|6842.1|6827.1|6844|6829|6844|6829|6840|6825|2
1753164300000|2025-07-22 06:05:00|6843.6|6828.6|6845.6|6830.6|6845.6|6830.6|6841.1|6826.1|4
1753164600000|2025-07-22 06:10:00|6846|6831|6850.6|6835.6|6850.6|6835.6|6846|6831|8
1753164900000|2025-07-22 06:15:00|6851|6836|6850.6|6835.6|6851.1|6836.1|6848.1|6833.1|20
1753165200000|2025-07-22 06:20:00|6851.1|6836.1|6854.6|6839.6|6854.6|6839.6|6850.6|6835.6|22
1753165500000|2025-07-22 06:25:00|6855.1|6840.1|6855.6|6840.6|6855.6|6840.6|6853.1|6838.1|9
1753165800000|2025-07-22 06:30:00|6855.5|6840.5|6858|6843|6860.6|6845.6|6855.1|6840.1|16
1753166100000|2025-07-22 06:35:00|6857.6|6842.6|6855.6|6840.6|6861|6846|6855.2|6840.2|7
1753166400000|2025-07-22 06:40:00|6855.7|6840.7|6859.2|6844.2|6859.2|6844.2|6855.7|6840.7|11
1753166700000|2025-07-22 06:45:00|6858.2|6843.2|6857.6|6842.6|6859.2|6844.2|6857.2|6842.2|9
1753167000000|2025-07-22 06:50:00|6857.7|6842.7|6852.6|6837.6|6857.7|6842.7|6852.6|6837.6|24
1753167300000|2025-07-22 06:55:00|6852.2|6837.2|6854.2|6839.2|6855.6|6840.6|6851.4|6836.4|14
1753167600000|2025-07-22 07:00:00|6853.6|6838.6|6857|6842|6858.6|6843.6|6853.2|6838.2|8
1753167900000|2025-07-22 07:05:00|6857.6|6842.6|6860|6845|6861.4|6846.4|6857.2|6842.2|5
1753168200000|2025-07-22 07:10:00|6859.1|6844.1|6867.5|6852.5|6867.5|6852.5|6858.9|6843.9|71
1753168500000|2025-07-22 07:15:00|6868|6853|6862|6847|6869|6854|6862|6847|15
1753168800000|2025-07-22 07:20:00|6863|6848|6862.7|6847.7|6864.6|6849.6|6862.6|6847.6|4
1753169100000|2025-07-22 07:25:00|6864.7|6849.7|6862.4|6847.4|6865.8|6850.8|6862.4|6847.4|5
1753169400000|2025-07-22 07:30:00|6863.4|6848.4|6859.5|6844.5|6863.4|6848.4|6859|6844|3
1753169700000|2025-07-22 07:35:00|6860.6|6845.6|6860.1|6845.1|6861.5|6846.5|6860|6845|2
1753170000000|2025-07-22 07:40:00|6860|6845|6861.1|6846.1|6861.1|6846.1|6859.6|6844.6|3
1753170300000|2025-07-22 07:45:00|6861.9|6846.9|6862.1|6847.1|6862.5|6847.5|6861.5|6846.5|0
1753170600000|2025-07-22 07:50:00|6862.5|6847.5|6862.9|6847.9|6863.5|6848.5|6861.9|6846.9|4
1753170900000|2025-07-22 07:55:00|6861.9|6846.9|6859.9|6844.9|6862.5|6847.5|6859.9|6844.9|5
1753171200000|2025-07-22 08:00:00|6859.5|6844.5|6860.1|6845.1|6860.5|6845.5|6857.9|6842.9|11
1753171500000|2025-07-22 08:05:00|6860|6845|6858.5|6843.5|6860.5|6845.5|6858|6843|2
1753171800000|2025-07-22 08:10:00|6858.9|6843.9|6857.9|6842.9|6859.5|6844.5|6857.9|6842.9|1
1753172100000|2025-07-22 08:15:00|6856.5|6841.5|6855|6840|6856.9|6841.9|6854|6839|31
1753172400000|2025-07-22 08:20:00|6855.4|6840.4|6850.6|6835.6|6855.4|6840.4|6850|6835|42
1753172700000|2025-07-22 08:25:00|6851|6836|6850.6|6835.6|6852.4|6837.4|6850.6|6835.6|19
1753173000000|2025-07-22 08:30:00|6851|6836|6853.5|6838.5|6853.5|6838.5|6851|6836|9
1753173300000|2025-07-22 08:35:00|6853.2|6838.2|6852.6|6837.6|6855|6840|6852|6837|8
1753173600000|2025-07-22 08:40:00|6852.2|6837.2|6850.6|6835.6|6852.2|6837.2|6850.1|6835.1|4
1753173900000|2025-07-22 08:45:00|6851|6836|6848.5|6833.5|6851|6836|6848|6833|5
1753174200000|2025-07-22 08:50:00|6849.3|6834.3|6849.5|6834.5|6849.5|6834.5|6848.6|6833.6|1
1753174500000|2025-07-22 08:55:00|6849.6|6834.6|6848.5|6833.5|6850.5|6835.5|6848.5|6833.5|2
1753174800000|2025-07-22 09:00:00|6848.9|6833.9|6852.5|6837.5|6853|6838|6848.9|6833.9|3
1753175100000|2025-07-22 09:05:00|6853.9|6838.9|6854|6839|6855|6840|6851.5|6836.5|13
1753175400000|2025-07-22 09:10:00|6854.6|6839.6|6855.5|6840.5|6857.5|6842.5|6854.5|6839.5|32
1753175700000|2025-07-22 09:15:00|6855|6840|6848.6|6833.6|6855|6840|6848.6|6833.6|37
1753176000000|2025-07-22 09:20:00|6851|6836|6850.6|6835.6|6852.1|6837.1|6850.6|6835.6|15
1753176300000|2025-07-22 09:25:00|6850.1|6835.1|6852.6|6837.6|6852.6|6837.6|6847.6|6832.6|28
1753176600000|2025-07-22 09:30:00|6853|6838|6852.6|6837.6|6853|6838|6851.6|6836.6|19
1753176900000|2025-07-22 09:35:00|6851.6|6836.6|6855|6840|6856|6841|6850.4|6835.4|32
1753177200000|2025-07-22 09:40:00|6855.4|6840.4|6857|6842|6857.4|6842.4|6854.5|6839.5|10
1753177500000|2025-07-22 09:45:00|6856.6|6841.6|6857|6842|6857|6842|6854.5|6839.5|11
1753177800000|2025-07-22 09:50:00|6857.2|6842.2|6854.9|6839.9|6858|6843|6854.9|6839.9|8
1753178100000|2025-07-22 09:55:00|6854.5|6839.5|6854.5|6839.5|6856.2|6841.2|6851.6|6836.6|12
1753178400000|2025-07-22 10:00:00|6854.1|6839.1|6860.5|6845.5|6862.1|6847.1|6854.1|6839.1|51
1753178700000|2025-07-22 10:05:00|6859.6|6844.6|6859.7|6844.7|6860.5|6845.5|6859.1|6844.1|2
1753179000000|2025-07-22 10:10:00|6859.2|6844.2|6858.7|6843.7|6860|6845|6858.7|6843.7|9
1753179300000|2025-07-22 10:15:00|6858.2|6843.2|6859.1|6844.1|6859.1|6844.1|6858.2|6843.2|0
1753179600000|2025-07-22 10:20:00|6859.2|6844.2|6857.7|6842.7|6859.7|6844.7|6857.6|6842.6|5
1753179900000|2025-07-22 10:25:00|6857.2|6842.2|6859.5|6844.5|6859.7|6844.7|6857.2|6842.2|6
1753180200000|2025-07-22 10:30:00|6859.1|6844.1|6858.7|6843.7|6860.7|6845.7|6857.2|6842.2|17
1753180500000|2025-07-22 10:35:00|6858.6|6843.6|6856.1|6841.1|6859.1|6844.1|6856.1|6841.1|11
1753180800000|2025-07-22 10:40:00|6855.7|6840.7|6853.7|6838.7|6855.7|6840.7|6852.7|6837.7|7
1753181100000|2025-07-22 10:45:00|6852.9|6837.9|6846.6|6831.6|6852.9|6837.9|6846.6|6831.6|40
1753181400000|2025-07-22 10:50:00|6846.5|6831.5|6848|6833|6848.1|6833.1|6845.1|6830.1|50
1753181700000|2025-07-22 10:55:00|6848.1|6833.1|6843.6|6828.6|6848.5|6833.5|6843.1|6828.1|32
1753182000000|2025-07-22 11:00:00|6842.7|6827.7|6844.7|6829.7|6845.1|6830.1|6842.1|6827.1|5
1753182300000|2025-07-22 11:05:00|6844.4|6829.4|6842.1|6827.1|6844.6|6829.6|6842.1|6827.1|8
1753182600000|2025-07-22 11:10:00|6842.5|6827.5|6844.5|6829.5|6844.7|6829.7|6842.1|6827.1|40
1753182900000|2025-07-22 11:15:00|6844.6|6829.6|6843.1|6828.1|6845.1|6830.1|6842.1|6827.1|9
1753183200000|2025-07-22 11:20:00|6844.1|6829.1|6842.1|6827.1|6844.1|6829.1|6842.1|6827.1|18
1753183500000|2025-07-22 11:25:00|6841.8|6826.8|6839.6|6824.6|6841.8|6826.8|6839.1|6824.1|16
1753183800000|2025-07-22 11:30:00|6839.1|6824.1|6838.1|6823.1|6839.1|6824.1|6836.1|6821.1|21
1753184100000|2025-07-22 11:35:00|6838|6823|6837.1|6822.1|6838|6823|6836.1|6821.1|10
1753184400000|2025-07-22 11:40:00|6836.6|6821.6|6839.1|6824.1|6839.6|6824.6|6835.6|6820.6|31
1753184700000|2025-07-22 11:45:00|6838.2|6823.2|6837.6|6822.6|6839.1|6824.1|6836.6|6821.6|21
1753185000000|2025-07-22 11:50:00|6837.1|6822.1|6839.1|6824.1|6840.1|6825.1|6837.1|6822.1|7
1753185300000|2025-07-22 11:55:00|6838.2|6823.2|6838.1|6823.1|6839.7|6824.7|6837.1|6822.1|21
1753185600000|2025-07-22 12:00:00|6839.1|6824.1|6854.1|6839.1|6854.1|6839.1|6838.1|6823.1|120
1753185900000|2025-07-22 12:05:00|6853.3|6838.3|6855.1|6840.1|6856.1|6841.1|6851|6836|52
1753186200000|2025-07-22 12:10:00|6857.1|6842.1|6856.6|6841.6|6858.4|6843.4|6851.1|6836.1|77
1753186500000|2025-07-22 12:15:00|6856.2|6841.2|6857.5|6842.5|6861.6|6846.6|6855.1|6840.1|58
1753186800000|2025-07-22 12:20:00|6857.9|6842.9|6858.4|6843.4|6861.8|6846.8|6857.9|6842.9|46
1753187100000|2025-07-22 12:25:00|6858.5|6843.5|6859.4|6844.4|6859.9|6844.9|6858|6843|36
1753187400000|2025-07-22 12:30:00|6859.5|6844.5|6858|6843|6859.9|6844.9|6857.5|6842.5|23
1753187700000|2025-07-22 12:35:00|6858.6|6843.6|6848.6|6833.6|6860|6845|6848.1|6833.1|75
1753188000000|2025-07-22 12:40:00|6849|6834|6846.1|6831.1|6849.1|6834.1|6845.1|6830.1|46
1753188300000|2025-07-22 12:45:00|6845.9|6830.9|6852.5|6837.5|6852.5|6837.5|6845.1|6830.1|45
1753188600000|2025-07-22 12:50:00|6853.3|6838.3|6850.1|6835.1|6853.4|6838.4|6849.6|6834.6|28
1753188900000|2025-07-22 12:55:00|6850.4|6835.4|6846.8|6831.8|6852.1|6837.1|6846.8|6831.8|51
1753189200000|2025-07-22 13:00:00|6846.2|6831.2|6848.3|6833.3|6858.7|6843.7|6846.2|6831.2|121
1753189500000|2025-07-22 13:05:00|6847.9|6832.9|6845.9|6830.9|6848.9|6833.9|6845.3|6830.3|44
1753189800000|2025-07-22 13:10:00|6845.3|6830.3|6841.7|6826.7|6850.2|6835.2|6841.3|6826.3|70
1753190100000|2025-07-22 13:15:00|6841.3|6826.3|6837.3|6822.3|6841.7|6826.7|6833.2|6818.2|179
1753190400000|2025-07-22 13:20:00|6837.2|6822.2|6841.3|6826.3|6843.7|6828.7|6837.2|6822.2|48
1753190700000|2025-07-22 13:25:00|6841.7|6826.7|6844.2|6829.2|6844.4|6829.4|6841.3|6826.3|43
1753191000000|2025-07-22 13:30:00|6842.3|6827.3|6839.4|6824.4|6852.9|6837.9|6838.9|6823.9|192
1753191300000|2025-07-22 13:35:00|6840.4|6825.4|6839.4|6824.4|6840.4|6825.4|6836.4|6821.4|81
1753191600000|2025-07-22 13:40:00|6838.9|6823.9|6833.4|6818.4|6838.9|6823.9|6833.4|6818.4|236
1753191900000|2025-07-22 13:45:00|6834.3|6819.3|6826.7|6811.7|6835.4|6820.4|6816.1|6801.1|454
1753192200000|2025-07-22 13:50:00|6826.3|6811.3|6843.9|6828.9|6843.9|6828.9|6826.2|6811.2|186
1753192500000|2025-07-22 13:55:00|6843.5|6828.5|6852.4|6837.4|6852.5|6837.5|6843.5|6828.5|106
1753192800000|2025-07-22 14:00:00|6852|6837|6846.5|6831.5|6855.6|6840.6|6845.6|6830.6|140
1753193100000|2025-07-22 14:05:00|6846.6|6831.6|6836.9|6821.9|6846.7|6831.7|6836.9|6821.9|116
1753193400000|2025-07-22 14:10:00|6836.7|6821.7|6836|6821|6841.2|6826.2|6835.2|6820.2|236
1753193700000|2025-07-22 14:15:00|6835.7|6820.7|6837.3|6822.3|6838.9|6823.9|6834.3|6819.3|128
1753194000000|2025-07-22 14:20:00|6836.9|6821.9|6837.6|6822.6|6842.9|6827.9|6836.9|6821.9|104
1753194300000|2025-07-22 14:25:00|6838|6823|6839.1|6824.1|6843|6828|6837.5|6822.5|104
1753194600000|2025-07-22 14:30:00|6840.1|6825.1|6843.8|6828.8|6844.4|6829.4|6839.6|6824.6|169
1753194900000|2025-07-22 14:35:00|6843.4|6828.4|6841.4|6826.4|6845.9|6830.9|6841.4|6826.4|81
1753195200000|2025-07-22 14:40:00|6841|6826|6841.4|6826.4|6844.9|6829.9|6840|6825|69
1753195500000|2025-07-22 14:45:00|6842.4|6827.4|6842.9|6827.9|6844.8|6829.8|6841.4|6826.4|59
1753195800000|2025-07-22 14:50:00|6843.1|6828.1|6844|6829|6846.4|6831.4|6843.1|6828.1|57
1753196100000|2025-07-22 14:55:00|6843.9|6828.9|6843.5|6828.5|6846.4|6831.4|6843.4|6828.4|65
1753196400000|2025-07-22 15:00:00|6844.4|6829.4|6843.4|6828.4|6846.4|6831.4|6843|6828|77
1753196700000|2025-07-22 15:05:00|6842.5|6827.5|6843.4|6828.4|6844.4|6829.4|6841.5|6826.5|139
1753197000000|2025-07-22 15:10:00|6844.5|6829.5|6846.4|6831.4|6846.4|6831.4|6843.4|6828.4|69
1753197300000|2025-07-22 15:15:00|6847.4|6832.4|6844.4|6829.4|6848.4|6833.4|6844.4|6829.4|83
1753197600000|2025-07-22 15:20:00|6844.9|6829.9|6843|6828|6845.4|6830.4|6842.4|6827.4|109
1753197900000|2025-07-22 15:25:00|6843.1|6828.1|6842|6827|6844.5|6829.5|6841.5|6826.5|103
1753198200000|2025-07-22 15:30:00|6842.3|6827.3|6844.5|6829.5|6845.5|6830.5|6842.3|6827.3|99
1753198500000|2025-07-22 15:35:00|6845.5|6830.5|6847.5|6832.5|6849.5|6834.5|6841.5|6826.5|109
1753198800000|2025-07-22 15:40:00|6847.9|6832.9|6847.5|6832.5|6848.5|6833.5|6846.5|6831.5|77
1753199100000|2025-07-22 15:45:00|6848.4|6833.4|6849.5|6834.5|6849.6|6834.6|6848.4|6833.4|83
1753199400000|2025-07-22 15:50:00|6849.1|6834.1|6848.5|6833.5|6849.4|6834.4|6846.5|6831.5|50
1753199700000|2025-07-22 15:55:00|6849.3|6834.3|6856.8|6841.8|6860.3|6845.3|6849.3|6834.3|155
1753200000000|2025-07-22 16:00:00|6856.3|6841.3|6856.3|6841.3|6857.8|6842.8|6855.8|6840.8|38
1753200300000|2025-07-22 16:05:00|6855.9|6840.9|6862.1|6847.1|6862.2|6847.2|6854.3|6839.3|173
1753200600000|2025-07-22 16:10:00|6861.2|6846.2|6859.3|6844.3|6862.2|6847.2|6858.3|6843.3|75
1753200900000|2025-07-22 16:15:00|6860.2|6845.2|6860.1|6845.1|6861.7|6846.7|6860.1|6845.1|67
1753201200000|2025-07-22 16:20:00|6859.3|6844.3|6859.6|6844.6|6861.1|6846.1|6858.1|6843.1|69
1753201500000|2025-07-22 16:25:00|6861.1|6846.1|6870.4|6855.4|6871.5|6856.5|6860.2|6845.2|285
1753201800000|2025-07-22 16:30:00|6870|6855|6876.9|6861.9|6877.4|6862.4|6870|6855|185
1753202100000|2025-07-22 16:35:00|6877.1|6862.1|6872.5|6857.5|6877.9|6862.9|6872|6857|142
1753202400000|2025-07-22 16:40:00|6871.9|6856.9|6870.4|6855.4|6872.3|6857.3|6866.7|6851.7|251
1753202700000|2025-07-22 16:45:00|6870.5|6855.5|6871.4|6856.4|6873.8|6858.8|6870.1|6855.1|209
1753203000000|2025-07-22 16:50:00|6871.3|6856.3|6870.1|6855.1|6876.4|6861.4|6870.1|6855.1|430
1753203300000|2025-07-22 16:55:00|6870.6|6855.6|6871.6|6856.6|6871.6|6856.6|6869.1|6854.1|74
1753203600000|2025-07-22 17:00:00|6871.5|6856.5|6871.6|6856.6|6871.6|6856.6|6869.2|6854.2|92
1753203900000|2025-07-22 17:05:00|6870.7|6855.7|6870.1|6855.1|6871.6|6856.6|6870.1|6855.1|27
1753204200000|2025-07-22 17:10:00|6870.3|6855.3|6872.4|6857.4|6872.4|6857.4|6870.3|6855.3|84
1753204500000|2025-07-22 17:15:00|6872.3|6857.3|6876.1|6861.1|6876.7|6861.7|6871.6|6856.6|91
1753204800000|2025-07-22 17:20:00|6875.7|6860.7|6874.9|6859.9|6875.7|6860.7|6872.8|6857.8|47
1753205100000|2025-07-22 17:25:00|6874.3|6859.3|6873.8|6858.8|6874.8|6859.8|6873.7|6858.7|32
1753205400000|2025-07-22 17:30:00|6874.2|6859.2|6874.1|6859.1|6875|6860|6872.6|6857.6|66
1753205700000|2025-07-22 17:35:00|6873.3|6858.3|6873.7|6858.7|6874.6|6859.6|6872.2|6857.2|58
1753206000000|2025-07-22 17:40:00|6874.1|6859.1|6872.1|6857.1|6874.1|6859.1|6869.7|6854.7|29
1753206300000|2025-07-22 17:45:00|6871.7|6856.7|6869.9|6854.9|6872.2|6857.2|6869.3|6854.3|36
1753206600000|2025-07-22 17:50:00|6870.3|6855.3|6863.9|6848.9|6870.3|6855.3|6863.5|6848.5|172
1753206900000|2025-07-22 17:55:00|6863|6848|6858.1|6843.1|6863.9|6848.9|6857.5|6842.5|76
1753207200000|2025-07-22 18:00:00|6858.9|6843.9|6859.5|6844.5|6860.5|6845.5|6857.5|6842.5|92
1753207500000|2025-07-22 18:05:00|6860|6845|6862|6847|6862|6847|6860|6845|61
1753207800000|2025-07-22 18:10:00|6861.5|6846.5|6859.7|6844.7|6862.5|6847.5|6857.1|6842.1|522
1753208100000|2025-07-22 18:15:00|6860.5|6845.5|6863|6848|6863.7|6848.7|6858.8|6843.8|205
1753232400000|2025-07-23 01:00:00|6865.7|6850.7|6889.9|6874.9|6891.9|6876.9|6865.7|6850.7|52
1753232700000|2025-07-23 01:05:00|6889.7|6874.7|6893.2|6878.2|6893.2|6878.2|6885.9|6870.9|33
1753233000000|2025-07-23 01:10:00|6892.3|6877.3|6893.3|6878.3|6893.7|6878.7|6891.1|6876.1|59
1753233300000|2025-07-23 01:15:00|6893.2|6878.2|6888.4|6873.4|6893.7|6878.7|6888.4|6873.4|61
1753233600000|2025-07-23 01:20:00|6887.8|6872.8|6891.8|6876.8|6891.8|6876.8|6886.3|6871.3|11
1753233900000|2025-07-23 01:25:00|6891.4|6876.4|6883.4|6868.4|6891.4|6876.4|6883.4|6868.4|66
1753234200000|2025-07-23 01:30:00|6881|6866|6876.5|6861.5|6881.4|6866.4|6876|6861|31
1753234500000|2025-07-23 01:35:00|6877.3|6862.3|6878.9|6863.9|6881.3|6866.3|6876.9|6861.9|8
1753234800000|2025-07-23 01:40:00|6878.3|6863.3|6880.9|6865.9|6880.9|6865.9|6877.9|6862.9|1
1753235100000|2025-07-23 01:45:00|6880.5|6865.5|6878.9|6863.9|6880.5|6865.5|6878.9|6863.9|1
1753235400000|2025-07-23 01:50:00|6878.4|6863.4|6883.7|6868.7|6883.7|6868.7|6878.3|6863.3|1
1753235700000|2025-07-23 01:55:00|6883.9|6868.9|6883.8|6868.8|6883.9|6868.9|6882.8|6867.8|0
1753236000000|2025-07-23 02:00:00|6884|6869|6882.3|6867.3|6884.3|6869.3|6879.4|6864.4|29
1753236300000|2025-07-23 02:05:00|6881.9|6866.9|6878.5|6863.5|6881.9|6866.9|6877.9|6862.9|10
1753236600000|2025-07-23 02:10:00|6878.9|6863.9|6878.4|6863.4|6880.3|6865.3|6878.4|6863.4|1
1753236900000|2025-07-23 02:15:00|6878.3|6863.3|6878.3|6863.3|6878.5|6863.5|6877.9|6862.9|0
1753237200000|2025-07-23 02:20:00|6877.9|6862.9|6878.3|6863.3|6878.3|6863.3|6877.9|6862.9|0
1753237500000|2025-07-23 02:25:00|6878.5|6863.5|6879.9|6864.9|6881.3|6866.3|6878.5|6863.5|24
1753237800000|2025-07-23 02:30:00|6879.3|6864.3|6878.8|6863.8|6880.3|6865.3|6878.4|6863.4|1
1753238100000|2025-07-23 02:35:00|6878.3|6863.3|6878.3|6863.3|6879.4|6864.4|6878.3|6863.3|0
1753238400000|2025-07-23 02:40:00|6878.2|6863.2|6875.8|6860.8|6878.2|6863.2|6875.8|6860.8|59
1753238700000|2025-07-23 02:45:00|6876.2|6861.2|6867.7|6852.7|6877.2|6862.2|6867.3|6852.3|25
1753239000000|2025-07-23 02:50:00|6867.3|6852.3|6868.9|6853.9|6869.3|6854.3|6863.8|6848.8|26
1753239300000|2025-07-23 02:55:00|6869.1|6854.1|6868.8|6853.8|6870.3|6855.3|6868.8|6853.8|5
1753239600000|2025-07-23 03:00:00|6870.7|6855.7|6866.8|6851.8|6870.7|6855.7|6866|6851|28
1753239900000|2025-07-23 03:05:00|6867.7|6852.7|6872.7|6857.7|6872.7|6857.7|6867.7|6852.7|2
1753240200000|2025-07-23 03:10:00|6873.1|6858.1|6873.9|6858.9|6874.3|6859.3|6872.9|6857.9|0
1753240500000|2025-07-23 03:15:00|6874.3|6859.3|6879.3|6864.3|6879.3|6864.3|6874.3|6859.3|2
1753240800000|2025-07-23 03:20:00|6878.9|6863.9|6877.9|6862.9|6879.9|6864.9|6876.9|6861.9|0
1753241100000|2025-07-23 03:25:00|6878.3|6863.3|6884.6|6869.6|6884.6|6869.6|6878.3|6863.3|48
1753241400000|2025-07-23 03:30:00|6884.2|6869.2|6883.1|6868.1|6884.2|6869.2|6883.1|6868.1|0
1753241700000|2025-07-23 03:35:00|6883|6868|6881|6866|6883|6868|6880.8|6865.8|1
1753242000000|2025-07-23 03:40:00|6881.3|6866.3|6882|6867|6882.4|6867.4|6881.3|6866.3|2
1753242300000|2025-07-23 03:45:00|6881.9|6866.9|6883.1|6868.1|6883.5|6868.5|6881.9|6866.9|6
1753242600000|2025-07-23 03:50:00|6883|6868|6882|6867|6883|6868|6882|6867|0
1753243200000|2025-07-23 04:00:00|6884.5|6869.5|6882.5|6867.5|6884.5|6869.5|6881.6|6866.6|4
1753243800000|2025-07-23 04:10:00|6882.1|6867.1|6882.9|6867.9|6882.9|6867.9|6881.9|6866.9|0
1753244100000|2025-07-23 04:15:00|6883|6868|6882.6|6867.6|6883.5|6868.5|6882.6|6867.6|0
1753244400000|2025-07-23 04:20:00|6882.4|6867.4|6882.5|6867.5|6882.5|6867.5|6882.4|6867.4|2
1753244700000|2025-07-23 04:25:00|6882.6|6867.6|6882.6|6867.6|6882.6|6867.6|6882.6|6867.6|0
1753245000000|2025-07-23 04:30:00|6883|6868|6883.1|6868.1|6883.1|6868.1|6883|6868|0
1753245300000|2025-07-23 04:35:00|6883.5|6868.5|6883.5|6868.5|6883.5|6868.5|6882.1|6867.1|12
1753245600000|2025-07-23 04:40:00|6883.1|6868.1|6884.6|6869.6|6884.6|6869.6|6883.1|6868.1|0
1753245900000|2025-07-23 04:45:00|6885.1|6870.1|6888.5|6873.5|6888.6|6873.6|6885.1|6870.1|6
1753246200000|2025-07-23 04:50:00|6888.1|6873.1|6885.6|6870.6|6888.1|6873.1|6885.1|6870.1|10
1753246500000|2025-07-23 04:55:00|6884.7|6869.7|6885.1|6870.1|6885.6|6870.6|6884.7|6869.7|1
1753246800000|2025-07-23 05:00:00|6884.7|6869.7|6885.7|6870.7|6886.6|6871.6|6884.6|6869.6|2
1753247100000|2025-07-23 05:05:00|6885.2|6870.2|6885.7|6870.7|6885.7|6870.7|6885.2|6870.2|0
1753247400000|2025-07-23 05:10:00|6885.8|6870.8|6883.7|6868.7|6886.6|6871.6|6883.6|6868.6|3
1753247700000|2025-07-23 05:15:00|6883.6|6868.6|6881.6|6866.6|6884.6|6869.6|6881.6|6866.6|15
1753248000000|2025-07-23 05:20:00|6880.8|6865.8|6881.2|6866.2|6881.2|6866.2|6879.7|6864.7|5
1753248300000|2025-07-23 05:25:00|6880.8|6865.8|6881.2|6866.2|6883.2|6868.2|6880.8|6865.8|10
1753248600000|2025-07-23 05:30:00|6881.7|6866.7|6888.4|6873.4|6888.4|6873.4|6881.2|6866.2|24
1753248900000|2025-07-23 05:35:00|6887.1|6872.1|6885|6870|6889.4|6874.4|6885|6870|5
1753249200000|2025-07-23 05:40:00|6885.4|6870.4|6884.1|6869.1|6885.4|6870.4|6883.6|6868.6|5
1753249500000|2025-07-23 05:45:00|6884.2|6869.2|6885.1|6870.1|6885.1|6870.1|6884.1|6869.1|0
1753249800000|2025-07-23 05:50:00|6886.2|6871.2|6885.6|6870.6|6887.7|6872.7|6885.6|6870.6|2
1753250100000|2025-07-23 05:55:00|6884.7|6869.7|6885.6|6870.6|6886.6|6871.6|6884.1|6869.1|3
1753250400000|2025-07-23 06:00:00|6886|6871|6887.5|6872.5|6887.5|6872.5|6885.6|6870.6|5
1753250700000|2025-07-23 06:05:00|6886.3|6871.3|6883.5|6868.5|6887.7|6872.7|6883.5|6868.5|3
1753251000000|2025-07-23 06:10:00|6883.7|6868.7|6881.5|6866.5|6883.7|6868.7|6881.5|6866.5|0
1753251300000|2025-07-23 06:15:00|6881.7|6866.7|6875.3|6860.3|6881.7|6866.7|6874.3|6859.3|56
1753251600000|2025-07-23 06:20:00|6874.5|6859.5|6871.3|6856.3|6874.5|6859.5|6869|6854|27
1753251900000|2025-07-23 06:25:00|6870.9|6855.9|6872.1|6857.1|6872.1|6857.1|6870.5|6855.5|1
1753252200000|2025-07-23 06:30:00|6873.1|6858.1|6875|6860|6875.1|6860.1|6872.6|6857.6|32
1753252500000|2025-07-23 06:35:00|6874.6|6859.6|6872.5|6857.5|6875|6860|6872.5|6857.5|7
1753252800000|2025-07-23 06:40:00|6871.5|6856.5|6875|6860|6875.1|6860.1|6871.5|6856.5|7
1753253100000|2025-07-23 06:45:00|6874.6|6859.6|6877.5|6862.5|6878.1|6863.1|6874.5|6859.5|8
1753253400000|2025-07-23 06:50:00|6877.9|6862.9|6878|6863|6879.5|6864.5|6877.5|6862.5|9
1753253700000|2025-07-23 06:55:00|6878.1|6863.1|6878.1|6863.1|6879|6864|6875.7|6860.7|15
1753254000000|2025-07-23 07:00:00|6877.3|6862.3|6877.1|6862.1|6878|6863|6875.5|6860.5|10
1753254300000|2025-07-23 07:05:00|6876.6|6861.6|6875|6860|6876.6|6861.6|6874|6859|6
1753254600000|2025-07-23 07:10:00|6874.6|6859.6|6876|6861|6876|6861|6874.5|6859.5|3
1753254900000|2025-07-23 07:15:00|6875.8|6860.8|6875|6860|6875.8|6860.8|6873.6|6858.6|4
1753255200000|2025-07-23 07:20:00|6874.8|6859.8|6874|6859|6874.8|6859.8|6873.5|6858.5|1
1753255500000|2025-07-23 07:25:00|6874.5|6859.5|6873.1|6858.1|6875|6860|6872.1|6857.1|6
1753255800000|2025-07-23 07:30:00|6873.5|6858.5|6883.7|6868.7|6884.4|6869.4|6873.1|6858.1|91
1753256100000|2025-07-23 07:35:00|6883.3|6868.3|6882.3|6867.3|6885.7|6870.7|6881.8|6866.8|7
1753256400000|2025-07-23 07:40:00|6881.8|6866.8|6881.2|6866.2|6882.3|6867.3|6881.1|6866.1|1
1753256700000|2025-07-23 07:45:00|6880.5|6865.5|6877.4|6862.4|6880.5|6865.5|6877.2|6862.2|21
1753257000000|2025-07-23 07:50:00|6877.2|6862.2|6877.7|6862.7|6878.7|6863.7|6876|6861|6
1753257300000|2025-07-23 07:55:00|6878.1|6863.1|6880.8|6865.8|6880.9|6865.9|6877.2|6862.2|40
1753257600000|2025-07-23 08:00:00|6881|6866|6883.6|6868.6|6883.8|6868.8|6880.9|6865.9|29
1753257900000|2025-07-23 08:05:00|6883.3|6868.3|6884.2|6869.2|6885.2|6870.2|6881.8|6866.8|10
1753258200000|2025-07-23 08:10:00|6883.7|6868.7|6884.7|6869.7|6884.8|6869.8|6883.2|6868.2|14
1753258500000|2025-07-23 08:15:00|6883.7|6868.7|6876.8|6861.8|6884.3|6869.3|6876.3|6861.3|31
1753258800000|2025-07-23 08:20:00|6877|6862|6876.8|6861.8|6877.9|6862.9|6875.4|6860.4|24
1753259100000|2025-07-23 08:25:00|6875.4|6860.4|6874.8|6859.8|6875.8|6860.8|6873.8|6858.8|3
1753259400000|2025-07-23 08:30:00|6873.6|6858.6|6871.8|6856.8|6873.6|6858.6|6871.4|6856.4|16
1753259700000|2025-07-23 08:35:00|6871.4|6856.4|6870.4|6855.4|6873.4|6858.4|6869.4|6854.4|32
1753260000000|2025-07-23 08:40:00|6870.8|6855.8|6869.8|6854.8|6870.8|6855.8|6869.8|6854.8|3
1753260300000|2025-07-23 08:45:00|6869.9|6854.9|6869.8|6854.8|6869.9|6854.9|6869.3|6854.3|7
1753260600000|2025-07-23 08:50:00|6869.9|6854.9|6860.3|6845.3|6869.9|6854.9|6860.3|6845.3|57
1753260900000|2025-07-23 08:55:00|6860.4|6845.4|6863.3|6848.3|6863.9|6848.9|6860.2|6845.2|19
1753261200000|2025-07-23 09:00:00|6862.8|6847.8|6862.3|6847.3|6862.8|6847.8|6860.2|6845.2|21
1753261500000|2025-07-23 09:05:00|6861.9|6846.9|6864.4|6849.4|6864.9|6849.9|6861.8|6846.8|8
1753261800000|2025-07-23 09:10:00|6864.8|6849.8|6865.4|6850.4|6868.4|6853.4|6861.4|6846.4|29
1753262100000|2025-07-23 09:15:00|6866.4|6851.4|6862.4|6847.4|6867.3|6852.3|6862|6847|22
1753262400000|2025-07-23 09:20:00|6862.5|6847.5|6862.2|6847.2|6862.5|6847.5|6860.4|6845.4|5
1753262700000|2025-07-23 09:25:00|6862.4|6847.4|6864.2|6849.2|6864.2|6849.2|6861.8|6846.8|1
1753263000000|2025-07-23 09:30:00|6864.3|6849.3|6864.4|6849.4|6864.4|6849.4|6863.9|6848.9|2
1753263300000|2025-07-23 09:35:00|6864.8|6849.8|6866.4|6851.4|6866.4|6851.4|6863.8|6848.8|10
1753263600000|2025-07-23 09:40:00|6866.3|6851.3|6863.8|6848.8|6866.3|6851.3|6863.3|6848.3|11
1753263900000|2025-07-23 09:45:00|6864.3|6849.3|6863.8|6848.8|6867.4|6852.4|6861.9|6846.9|32
1753264200000|2025-07-23 09:50:00|6863.9|6848.9|6865.4|6850.4|6866.4|6851.4|6863.4|6848.4|3
1753264500000|2025-07-23 09:55:00|6866.9|6851.9|6862.9|6847.9|6866.9|6851.9|6862.4|6847.4|24
1753264800000|2025-07-23 10:00:00|6862.8|6847.8|6863|6848|6864.9|6849.9|6862.1|6847.1|5
1753265100000|2025-07-23 10:05:00|6863.4|6848.4|6866|6851|6866.4|6851.4|6863.4|6848.4|1
1753265400000|2025-07-23 10:10:00|6865.5|6850.5|6870.3|6855.3|6870.3|6855.3|6865.4|6850.4|26
1753265700000|2025-07-23 10:15:00|6869.8|6854.8|6871.8|6856.8|6874.4|6859.4|6869.4|6854.4|21
1753266000000|2025-07-23 10:20:00|6871.4|6856.4|6871.4|6856.4|6872.7|6857.7|6870.4|6855.4|8
1753266300000|2025-07-23 10:25:00|6871.3|6856.3|6870.8|6855.8|6872.3|6857.3|6869.3|6854.3|5
1753266600000|2025-07-23 10:30:00|6870.7|6855.7|6867.8|6852.8|6870.7|6855.7|6865|6850|7
1753266900000|2025-07-23 10:35:00|6868.2|6853.2|6865.8|6850.8|6868.7|6853.7|6864.5|6849.5|6
1753267200000|2025-07-23 10:40:00|6866|6851|6866.4|6851.4|6866.5|6851.5|6864.1|6849.1|8
1753267500000|2025-07-23 10:45:00|6866|6851|6865.7|6850.7|6866.4|6851.4|6864.5|6849.5|12
1753267800000|2025-07-23 10:50:00|6865.4|6850.4|6865.3|6850.3|6865.4|6850.4|6864.4|6849.4|11
1753268100000|2025-07-23 10:55:00|6865.1|6850.1|6864.4|6849.4|6865.6|6850.6|6864.4|6849.4|5
1753268400000|2025-07-23 11:00:00|6865.1|6850.1|6865.3|6850.3|6865.3|6850.3|6863.4|6848.4|6
1753268700000|2025-07-23 11:05:00|6865.2|6850.2|6865.8|6850.8|6866.8|6851.8|6863.3|6848.3|19
1753269000000|2025-07-23 11:10:00|6865.3|6850.3|6864.2|6849.2|6866.2|6851.2|6863.4|6848.4|9
1753269300000|2025-07-23 11:15:00|6863.8|6848.8|6864.3|6849.3|6866.8|6851.8|6863.2|6848.2|32
1753269600000|2025-07-23 11:20:00|6864.7|6849.7|6857.5|6842.5|6864.8|6849.8|6855.9|6840.9|39
1753269900000|2025-07-23 11:25:00|6857.3|6842.3|6855.8|6840.8|6857.9|6842.9|6854.9|6839.9|15
1753270200000|2025-07-23 11:30:00|6855.9|6840.9|6856.9|6841.9|6857.3|6842.3|6854.8|6839.8|10
1753270500000|2025-07-23 11:35:00|6856.8|6841.8|6857.2|6842.2|6858.8|6843.8|6855.4|6840.4|24
1753270800000|2025-07-23 11:40:00|6856.4|6841.4|6857.7|6842.7|6859.7|6844.7|6856.2|6841.2|19
1753271100000|2025-07-23 11:45:00|6857.8|6842.8|6865.2|6850.2|6865.2|6850.2|6855.3|6840.3|24
1753271400000|2025-07-23 11:50:00|6865.7|6850.7|6864.9|6849.9|6868.7|6853.7|6864.1|6849.1|28
1753271700000|2025-07-23 11:55:00|6865.3|6850.3|6866.2|6851.2|6866.2|6851.2|6865.2|6850.2|22
1753272000000|2025-07-23 12:00:00|6865.8|6850.8|6860.8|6845.8|6866.8|6851.8|6860.4|6845.4|82
1753272300000|2025-07-23 12:05:00|6860.9|6845.9|6861.4|6846.4|6863.4|6848.4|6860.9|6845.9|14
1753272600000|2025-07-23 12:10:00|6861.1|6846.1|6859.5|6844.5|6861.2|6846.2|6857.3|6842.3|28
1753272900000|2025-07-23 12:15:00|6859.9|6844.9|6858.9|6843.9|6860.4|6845.4|6857.3|6842.3|28
1753273200000|2025-07-23 12:20:00|6859.3|6844.3|6861.3|6846.3|6863.9|6848.9|6859.3|6844.3|34
1753273500000|2025-07-23 12:25:00|6860.9|6845.9|6864.6|6849.6|6865.7|6850.7|6860.9|6845.9|31
1753273800000|2025-07-23 12:30:00|6864.7|6849.7|6862.3|6847.3|6865.8|6850.8|6860.4|6845.4|24
1753274100000|2025-07-23 12:35:00|6860.7|6845.7|6858.3|6843.3|6862.3|6847.3|6856.9|6841.9|26
1753274400000|2025-07-23 12:40:00|6857.9|6842.9|6855.9|6840.9|6859.3|6844.3|6853.5|6838.5|55
1753274700000|2025-07-23 12:45:00|6855.3|6840.3|6854.9|6839.9|6856.3|6841.3|6853.9|6838.9|22
1753275000000|2025-07-23 12:50:00|6853.4|6838.4|6854|6839|6854|6839|6852.9|6837.9|20
1753275300000|2025-07-23 12:55:00|6853.8|6838.8|6855.4|6840.4|6856.9|6841.9|6852.8|6837.8|26
1753275600000|2025-07-23 13:00:00|6855.9|6840.9|6856.3|6841.3|6856.7|6841.7|6852.8|6837.8|91
1753275900000|2025-07-23 13:05:00|6856.2|6841.2|6854|6839|6857.3|6842.3|6852.8|6837.8|64
1753276200000|2025-07-23 13:10:00|6853.5|6838.5|6852.6|6837.6|6853.6|6838.6|6849.6|6834.6|92
1753276500000|2025-07-23 13:15:00|6852.9|6837.9|6853.4|6838.4|6856.6|6841.6|6852.9|6837.9|59
1753276800000|2025-07-23 13:20:00|6853.1|6838.1|6849.6|6834.6|6854.4|6839.4|6849.6|6834.6|54
1753277100000|2025-07-23 13:25:00|6851|6836|6846.6|6831.6|6851|6836|6844.6|6829.6|141
1753277400000|2025-07-23 13:30:00|6844.7|6829.7|6849.6|6834.6|6851.1|6836.1|6844.1|6829.1|113
1753277700000|2025-07-23 13:35:00|6849.4|6834.4|6856.6|6841.6|6856.6|6841.6|6847.7|6832.7|87
1753278000000|2025-07-23 13:40:00|6857.7|6842.7|6858.5|6843.5|6860.1|6845.1|6856.7|6841.7|55
1753278300000|2025-07-23 13:45:00|6859|6844|6853.4|6838.4|6861.4|6846.4|6853.4|6838.4|93
1753278600000|2025-07-23 13:50:00|6853.3|6838.3|6857.6|6842.6|6858.6|6843.6|6847.6|6832.6|62
1753278900000|2025-07-23 13:55:00|6858.1|6843.1|6857.7|6842.7|6859.1|6844.1|6855.1|6840.1|49
1753279200000|2025-07-23 14:00:00|6858.5|6843.5|6865.3|6850.3|6866.3|6851.3|6858.5|6843.5|112
1753279500000|2025-07-23 14:05:00|6865.7|6850.7|6868.5|6853.5|6870.9|6855.9|6865.3|6850.3|66
1753279800000|2025-07-23 14:10:00|6868.4|6853.4|6865.4|6850.4|6869.4|6854.4|6865.4|6850.4|32
1753280100000|2025-07-23 14:15:00|6865.5|6850.5|6861.1|6846.1|6865.5|6850.5|6858.5|6843.5|67
1753280400000|2025-07-23 14:20:00|6860.8|6845.8|6861.1|6846.1|6862|6847|6857.6|6842.6|23
1753280700000|2025-07-23 14:25:00|6861.6|6846.6|6868.4|6853.4|6870.4|6855.4|6859.5|6844.5|73
1753281000000|2025-07-23 14:30:00|6869.3|6854.3|6868.9|6853.9|6871|6856|6866.6|6851.6|66
1753281300000|2025-07-23 14:35:00|6869|6854|6871.4|6856.4|6872.9|6857.9|6867.5|6852.5|86
1753281600000|2025-07-23 14:40:00|6870.9|6855.9|6870.3|6855.3|6871.4|6856.4|6864.8|6849.8|94
1753281900000|2025-07-23 14:45:00|6870.4|6855.4|6873.9|6858.9|6873.9|6858.9|6868.4|6853.4|49
1753282200000|2025-07-23 14:50:00|6873.3|6858.3|6879.8|6864.8|6879.8|6864.8|6871.9|6856.9|92
1753282500000|2025-07-23 14:55:00|6879.9|6864.9|6879.1|6864.1|6881.2|6866.2|6877.8|6862.8|117
1753282800000|2025-07-23 15:00:00|6878.7|6863.7|6885.7|6870.7|6885.7|6870.7|6875.2|6860.2|112
1753283100000|2025-07-23 15:05:00|6886.5|6871.5|6883.3|6868.3|6886.7|6871.7|6882.3|6867.3|88
1753283400000|2025-07-23 15:10:00|6883.8|6868.8|6881.9|6866.9|6883.8|6868.8|6881.3|6866.3|65
1753283700000|2025-07-23 15:15:00|6881.8|6866.8|6878.4|6863.4|6882.4|6867.4|6877.9|6862.9|125
1753284000000|2025-07-23 15:20:00|6878.8|6863.8|6878.4|6863.4|6880.9|6865.9|6877.4|6862.4|34
1753284300000|2025-07-23 15:25:00|6878|6863|6871.5|6856.5|6878|6863|6871.5|6856.5|34
1753284600000|2025-07-23 15:30:00|6871.6|6856.6|6877.5|6862.5|6877.5|6862.5|6871.6|6856.6|45
1753284900000|2025-07-23 15:35:00|6877.6|6862.6|6875|6860|6877.9|6862.9|6874.5|6859.5|55
1753285200000|2025-07-23 15:40:00|6876|6861|6874|6859|6876|6861|6873.9|6858.9|20
1753285500000|2025-07-23 15:45:00|6873.3|6858.3|6873.5|6858.5|6874.9|6859.9|6872|6857|51
1753285800000|2025-07-23 15:50:00|6873.4|6858.4|6877.3|6862.3|6877.9|6862.9|6873.4|6858.4|52
1753286100000|2025-07-23 15:55:00|6877.4|6862.4|6875.4|6860.4|6879.9|6864.9|6874.5|6859.5|78
1753286400000|2025-07-23 16:00:00|6875.2|6860.2|6878.9|6863.9|6878.9|6863.9|6872.8|6857.8|49
1753286700000|2025-07-23 16:05:00|6879.9|6864.9|6878.9|6863.9|6881.9|6866.9|6877.9|6862.9|89
1753287000000|2025-07-23 16:10:00|6878.4|6863.4|6876.9|6861.9|6878.4|6863.4|6875.1|6860.1|30
1753287300000|2025-07-23 16:15:00|6877.2|6862.2|6877|6862|6877.9|6862.9|6875.5|6860.5|25
1753287600000|2025-07-23 16:20:00|6877.2|6862.2|6875|6860|6879|6864|6875|6860|47
1753287900000|2025-07-23 16:25:00|6875.3|6860.3|6876|6861|6877.5|6862.5|6874.5|6859.5|38
1753288200000|2025-07-23 16:30:00|6876.2|6861.2|6877|6862|6877|6862|6876.2|6861.2|13
1753288500000|2025-07-23 16:35:00|6875.5|6860.5|6877|6862|6877|6862|6875.5|6860.5|20
1753288800000|2025-07-23 16:40:00|6876.1|6861.1|6876|6861|6877|6862|6875.6|6860.6|30
1753289100000|2025-07-23 16:45:00|6875.2|6860.2|6874|6859|6875.4|6860.4|6872.5|6857.5|41
1753289400000|2025-07-23 16:50:00|6873.1|6858.1|6874.1|6859.1|6875.4|6860.4|6873.1|6858.1|30
1753289700000|2025-07-23 16:55:00|6874.6|6859.6|6875.4|6860.4|6876|6861|6874|6859|66
1753290000000|2025-07-23 17:00:00|6874.6|6859.6|6879|6864|6879|6864|6872.2|6857.2|141
1753290300000|2025-07-23 17:05:00|6878.8|6863.8|6878.4|6863.4|6878.9|6863.9|6877|6862|22
1753290600000|2025-07-23 17:10:00|6878|6863|6877.4|6862.4|6878.4|6863.4|6877|6862|15
1753290900000|2025-07-23 17:15:00|6877|6862|6874.4|6859.4|6877|6862|6873.6|6858.6|17
1753291200000|2025-07-23 17:20:00|6874|6859|6874.4|6859.4|6874.9|6859.9|6873.4|6858.4|23
1753291500000|2025-07-23 17:25:00|6874.5|6859.5|6874|6859|6875.6|6860.6|6873.5|6858.5|64
1753291800000|2025-07-23 17:30:00|6873|6858|6873.5|6858.5|6874|6859|6872.4|6857.4|41
1753292100000|2025-07-23 17:35:00|6873.4|6858.4|6874.4|6859.4|6875.5|6860.5|6873.4|6858.4|35
1753292400000|2025-07-23 17:40:00|6874|6859|6873.5|6858.5|6874.4|6859.4|6873|6858|15
1753292700000|2025-07-23 17:45:00|6873.6|6858.6|6870.8|6855.8|6873.6|6858.6|6868.4|6853.4|212
1753293000000|2025-07-23 17:50:00|6870.4|6855.4|6869.7|6854.7|6870.7|6855.7|6865.9|6850.9|80
1753293300000|2025-07-23 17:55:00|6868.7|6853.7|6865.4|6850.4|6869.8|6854.8|6865.4|6850.4|130
1753293600000|2025-07-23 18:00:00|6865.7|6850.7|6865.4|6850.4|6867.4|6852.4|6864.4|6849.4|77
1753293900000|2025-07-23 18:05:00|6865.2|6850.2|6860.2|6845.2|6865.2|6850.2|6859.7|6844.7|201
1753294200000|2025-07-23 18:10:00|6860.5|6845.5|6862.3|6847.3|6862.9|6847.9|6858.9|6843.9|568
1753294500000|2025-07-23 18:15:00|6861.9|6846.9|6866.2|6851.2|6866.7|6851.7|6861.4|6846.4|201
1753318800000|2025-07-24 01:00:00|6869.3|6854.3|6873.4|6858.4|6884.4|6869.4|6868.1|6853.1|110
1753319100000|2025-07-24 01:05:00|6873.5|6858.5|6865.8|6850.8|6873.5|6858.5|6861.4|6846.4|21
1753319400000|2025-07-24 01:10:00|6866.4|6851.4|6863.8|6848.8|6867.9|6852.9|6862.9|6847.9|1
1753319700000|2025-07-24 01:15:00|6864.8|6849.8|6869.4|6854.4|6869.4|6854.4|6864.8|6849.8|1
1753320000000|2025-07-24 01:20:00|6869.9|6854.9|6867.8|6852.8|6871.4|6856.4|6867.8|6852.8|27
1753320300000|2025-07-24 01:25:00|6868.3|6853.3|6865.1|6850.1|6869.4|6854.4|6864.7|6849.7|15
1753320600000|2025-07-24 01:30:00|6865.4|6850.4|6865.9|6850.9|6869.1|6854.1|6864.1|6849.1|32
1753320900000|2025-07-24 01:35:00|6866.1|6851.1|6877.8|6862.8|6877.9|6862.9|6865.4|6850.4|41
1753321200000|2025-07-24 01:40:00|6877.9|6862.9|6875.3|6860.3|6882.4|6867.4|6875|6860|33
1753321500000|2025-07-24 01:45:00|6876.5|6861.5|6878.5|6863.5|6879.3|6864.3|6876.5|6861.5|2
1753321800000|2025-07-24 01:50:00|6878|6863|6875.8|6860.8|6878|6863|6875.5|6860.5|3
1753322100000|2025-07-24 01:55:00|6875.5|6860.5|6874|6859|6875.9|6860.9|6873.6|6858.6|1
1753322400000|2025-07-24 02:00:00|6873.6|6858.6|6872.5|6857.5|6873.9|6858.9|6872|6857|1
1753322700000|2025-07-24 02:05:00|6872.9|6857.9|6875.1|6860.1|6875.7|6860.7|6872.9|6857.9|3
1753323000000|2025-07-24 02:10:00|6874|6859|6875.1|6860.1|6875.1|6860.1|6873.5|6858.5|2
1753323300000|2025-07-24 02:15:00|6874.9|6859.9|6874.6|6859.6|6875.1|6860.1|6874.5|6859.5|1
1753323600000|2025-07-24 02:20:00|6874.5|6859.5|6873.7|6858.7|6874.5|6859.5|6873.5|6858.5|0
1753323900000|2025-07-24 02:25:00|6874.6|6859.6|6874.1|6859.1|6875.5|6860.5|6873.5|6858.5|6
1753324200000|2025-07-24 02:30:00|6874.5|6859.5|6874.2|6859.2|6876.6|6861.6|6874.2|6859.2|5
1753324500000|2025-07-24 02:35:00|6875|6860|6874.1|6859.1|6875.1|6860.1|6874.1|6859.1|0
1753324800000|2025-07-24 02:40:00|6873.6|6858.6|6875.7|6860.7|6875.7|6860.7|6873.1|6858.1|10
1753325100000|2025-07-24 02:45:00|6876.1|6861.1|6875.1|6860.1|6876.1|6861.1|6873.1|6858.1|2
1753325400000|2025-07-24 02:50:00|6874.7|6859.7|6873.1|6858.1|6874.7|6859.7|6872.5|6857.5|0
1753325700000|2025-07-24 02:55:00|6874|6859|6875.1|6860.1|6875.2|6860.2|6873.7|6858.7|1
1753326000000|2025-07-24 03:00:00|6874.7|6859.7|6873.1|6858.1|6875.2|6860.2|6873.1|6858.1|0
1753326300000|2025-07-24 03:05:00|6872.1|6857.1|6874.1|6859.1|6874.2|6859.2|6872.1|6857.1|0
1753326600000|2025-07-24 03:10:00|6875.1|6860.1|6875.7|6860.7|6875.7|6860.7|6874.7|6859.7|0
1753326900000|2025-07-24 03:15:00|6875.3|6860.3|6874.7|6859.7|6875.8|6860.8|6874.7|6859.7|0
1753327200000|2025-07-24 03:20:00|6875.1|6860.1|6872.7|6857.7|6875.1|6860.1|6872.7|6857.7|0
1753327500000|2025-07-24 03:25:00|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|6870.7|6855.7|0
1753327800000|2025-07-24 03:30:00|6872.7|6857.7|6872.7|6857.7|6872.7|6857.7|6872.7|6857.7|1
1753328100000|2025-07-24 03:35:00|6872.3|6857.3|6872.7|6857.7|6872.9|6857.9|6872.3|6857.3|0
1753328400000|2025-07-24 03:40:00|6872.9|6857.9|6873.7|6858.7|6873.7|6858.7|6872.7|6857.7|1
1753328700000|2025-07-24 03:45:00|6871.9|6856.9|6868.7|6853.7|6873.4|6858.4|6868.7|6853.7|21
1753329000000|2025-07-24 03:50:00|6868.6|6853.6|6869.3|6854.3|6869.3|6854.3|6868.6|6853.6|2
1753329300000|2025-07-24 03:55:00|6868.3|6853.3|6870.8|6855.8|6871.6|6856.6|6868.3|6853.3|7
1753329600000|2025-07-24 04:00:00|6870.4|6855.4|6870.3|6855.3|6870.4|6855.4|6869.8|6854.8|1
1753329900000|2025-07-24 04:05:00|6869.7|6854.7|6869.8|6854.8|6869.9|6854.9|6869.3|6854.3|4
1753330200000|2025-07-24 04:10:00|6869.4|6854.4|6869.4|6854.4|6869.8|6854.8|6869.4|6854.4|0
1753330500000|2025-07-24 04:15:00|6869.8|6854.8|6869.2|6854.2|6869.8|6854.8|6868.8|6853.8|0
1753331100000|2025-07-24 04:25:00|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|0
1753331700000|2025-07-24 04:35:00|6869.8|6854.8|6869.3|6854.3|6869.8|6854.8|6869.3|6854.3|0
1753332300000|2025-07-24 04:45:00|6869.4|6854.4|6869.4|6854.4|6869.9|6854.9|6869.3|6854.3|0
1753332600000|2025-07-24 04:50:00|6868.9|6853.9|6868.4|6853.4|6869.3|6854.3|6868.4|6853.4|0
1753332900000|2025-07-24 04:55:00|6868.8|6853.8|6868.4|6853.4|6868.8|6853.8|6868.4|6853.4|0
1753333200000|2025-07-24 05:00:00|6868.8|6853.8|6871.4|6856.4|6872.3|6857.3|6868.4|6853.4|2
1753333500000|2025-07-24 05:05:00|6870.9|6855.9|6870.3|6855.3|6871.8|6856.8|6870.3|6855.3|1
1753333800000|2025-07-24 05:10:00|6869.9|6854.9|6870.9|6855.9|6870.9|6855.9|6869.9|6854.9|1
1753334100000|2025-07-24 05:15:00|6871.3|6856.3|6875.3|6860.3|6875.3|6860.3|6871.3|6856.3|10
1753334400000|2025-07-24 05:20:00|6874.8|6859.8|6875.3|6860.3|6875.3|6860.3|6873.9|6858.9|2
1753334700000|2025-07-24 05:25:00|6875.2|6860.2|6873.3|6858.3|6875.8|6860.8|6873.2|6858.2|5
1753335000000|2025-07-24 05:30:00|6875.8|6860.8|6877.2|6862.2|6878.8|6863.8|6875.8|6860.8|39
1753335300000|2025-07-24 05:35:00|6876.8|6861.8|6878.2|6863.2|6879.8|6864.8|6876.4|6861.4|5
1753335600000|2025-07-24 05:40:00|6878.6|6863.6|6875.6|6860.6|6879.2|6864.2|6875.6|6860.6|1
1753335900000|2025-07-24 05:45:00|6875.7|6860.7|6875.7|6860.7|6875.7|6860.7|6873.6|6858.6|2
1753336200000|2025-07-24 05:50:00|6875.3|6860.3|6874.8|6859.8|6875.6|6860.6|6873.8|6858.8|14
1753336500000|2025-07-24 05:55:00|6874.4|6859.4|6873.6|6858.6|6874.8|6859.8|6873.6|6858.6|2
1753336800000|2025-07-24 06:00:00|6872.1|6857.1|6872.8|6857.8|6872.8|6857.8|6869.2|6854.2|12
1753337100000|2025-07-24 06:05:00|6873.3|6858.3|6875.8|6860.8|6875.8|6860.8|6872.8|6857.8|6
1753337400000|2025-07-24 06:10:00|6876.3|6861.3|6877.8|6862.8|6877.8|6862.8|6876.3|6861.3|2
1753337700000|2025-07-24 06:15:00|6877.7|6862.7|6879.2|6864.2|6879.7|6864.7|6877.7|6862.7|2
1753338000000|2025-07-24 06:20:00|6879.6|6864.6|6881.6|6866.6|6881.6|6866.6|6879.6|6864.6|4
1753338300000|2025-07-24 06:25:00|6881.7|6866.7|6884.6|6869.6|6884.6|6869.6|6881.6|6866.6|6
1753338600000|2025-07-24 06:30:00|6885.1|6870.1|6882.2|6867.2|6889.1|6874.1|6881.7|6866.7|83
1753338900000|2025-07-24 06:35:00|6881|6866|6878.6|6863.6|6882.7|6867.7|6878.6|6863.6|6
1753339200000|2025-07-24 06:40:00|6878.2|6863.2|6877.3|6862.3|6878.6|6863.6|6875.4|6860.4|6
1753339500000|2025-07-24 06:45:00|6877.6|6862.6|6869.9|6854.9|6877.9|6862.9|6869.9|6854.9|13
1753339800000|2025-07-24 06:50:00|6869.8|6854.8|6870.9|6855.9|6871.8|6856.8|6868.9|6853.9|7
1753340100000|2025-07-24 06:55:00|6871.3|6856.3|6867.8|6852.8|6871.8|6856.8|6867.8|6852.8|13
1753340400000|2025-07-24 07:00:00|6867.9|6852.9|6863.9|6848.9|6868.5|6853.5|6862.8|6847.8|58
1753340700000|2025-07-24 07:05:00|6863.5|6848.5|6866.3|6851.3|6866.3|6851.3|6863.3|6848.3|33
1753341000000|2025-07-24 07:10:00|6865.9|6850.9|6872.2|6857.2|6872.2|6857.2|6865.9|6850.9|27
1753341300000|2025-07-24 07:15:00|6871.3|6856.3|6870.3|6855.3|6871.3|6856.3|6869.7|6854.7|3
1753341600000|2025-07-24 07:20:00|6870.2|6855.2|6868.3|6853.3|6870.2|6855.2|6868.3|6853.3|5
1753341900000|2025-07-24 07:25:00|6869.1|6854.1|6871.3|6856.3|6871.3|6856.3|6869.1|6854.1|4
1753342200000|2025-07-24 07:30:00|6873.5|6858.5|6876.8|6861.8|6876.8|6861.8|6872.9|6857.9|5
1753342500000|2025-07-24 07:35:00|6877.2|6862.2|6877.9|6862.9|6878.4|6863.4|6877.2|6862.2|10
1753342800000|2025-07-24 07:40:00|6878.3|6863.3|6880.3|6865.3|6881.4|6866.4|6878.3|6863.3|16
1753343100000|2025-07-24 07:45:00|6880.7|6865.7|6883.7|6868.7|6883.9|6868.9|6880.7|6865.7|47
1753343400000|2025-07-24 07:50:00|6883.3|6868.3|6878.9|6863.9|6886.3|6871.3|6878.9|6863.9|17
1753343700000|2025-07-24 07:55:00|6877.8|6862.8|6878.6|6863.6|6878.9|6863.9|6877.7|6862.7|1
1753344000000|2025-07-24 08:00:00|6878.8|6863.8|6880.3|6865.3|6880.4|6865.4|6878.8|6863.8|10
1753344300000|2025-07-24 08:05:00|6879.7|6864.7|6882.8|6867.8|6882.8|6867.8|6879.7|6864.7|35
1753344600000|2025-07-24 08:10:00|6882.7|6867.7|6885.8|6870.8|6886.7|6871.7|6882.7|6867.7|54
1753344900000|2025-07-24 08:15:00|6884.7|6869.7|6886.7|6871.7|6886.7|6871.7|6883.2|6868.2|17
1753345200000|2025-07-24 08:20:00|6886.8|6871.8|6886.4|6871.4|6886.8|6871.8|6884.9|6869.9|7
1753345500000|2025-07-24 08:25:00|6886.3|6871.3|6889.8|6874.8|6889.8|6874.8|6885.3|6870.3|30
1753345800000|2025-07-24 08:30:00|6890|6875|6893.7|6878.7|6894.3|6879.3|6890|6875|61
1753346100000|2025-07-24 08:35:00|6893.8|6878.8|6894.7|6879.7|6898.6|6883.6|6893.8|6878.8|278
1753346400000|2025-07-24 08:40:00|6895.1|6880.1|6895.9|6880.9|6897.2|6882.2|6893.7|6878.7|23
1753346700000|2025-07-24 08:45:00|6896.3|6881.3|6896.7|6881.7|6896.8|6881.8|6895.7|6880.7|12
1753347000000|2025-07-24 08:50:00|6896.8|6881.8|6896.6|6881.6|6898.2|6883.2|6893.2|6878.2|62
1753347300000|2025-07-24 08:55:00|6896.7|6881.7|6896.6|6881.6|6896.7|6881.7|6896.1|6881.1|12
1753347600000|2025-07-24 09:00:00|6896.2|6881.2|6894.7|6879.7|6896.6|6881.6|6894.7|6879.7|5
1753347900000|2025-07-24 09:05:00|6894.6|6879.6|6890.6|6875.6|6894.6|6879.6|6890.6|6875.6|9
1753348200000|2025-07-24 09:10:00|6890.7|6875.7|6891.2|6876.2|6891.2|6876.2|6890.7|6875.7|2
1753348500000|2025-07-24 09:15:00|6891.6|6876.6|6894.6|6879.6|6894.6|6879.6|6891.2|6876.2|39
1753348800000|2025-07-24 09:20:00|6894.2|6879.2|6894.6|6879.6|6894.6|6879.6|6893.1|6878.1|7
1753349100000|2025-07-24 09:25:00|6894.2|6879.2|6893.6|6878.6|6894.6|6879.6|6892.6|6877.6|7
1753349400000|2025-07-24 09:30:00|6894.1|6879.1|6892.7|6877.7|6894.2|6879.2|6892.7|6877.7|5
1753349700000|2025-07-24 09:35:00|6893.1|6878.1|6890.6|6875.6|6893.1|6878.1|6890.6|6875.6|3
1753350000000|2025-07-24 09:40:00|6890.3|6875.3|6887.1|6872.1|6890.3|6875.3|6887.1|6872.1|9
1753350300000|2025-07-24 09:45:00|6887.8|6872.8|6887.6|6872.6|6888.8|6873.8|6886.8|6871.8|24
1753350600000|2025-07-24 09:50:00|6887.3|6872.3|6884.6|6869.6|6887.3|6872.3|6884.6|6869.6|8
1753350900000|2025-07-24 09:55:00|6884.7|6869.7|6886.3|6871.3|6886.3|6871.3|6884.7|6869.7|5
1753351200000|2025-07-24 10:00:00|6885.8|6870.8|6891.7|6876.7|6891.8|6876.8|6884.9|6869.9|42
1753351500000|2025-07-24 10:05:00|6891.4|6876.4|6887.3|6872.3|6891.4|6876.4|6886.8|6871.8|14
1753351800000|2025-07-24 10:10:00|6887.2|6872.2|6889.7|6874.7|6889.7|6874.7|6886.7|6871.7|6
1753352100000|2025-07-24 10:15:00|6890.2|6875.2|6890.2|6875.2|6890.7|6875.7|6889.7|6874.7|2
1753352400000|2025-07-24 10:20:00|6889.8|6874.8|6889.7|6874.7|6889.8|6874.8|6889.3|6874.3|5
1753352700000|2025-07-24 10:25:00|6888.8|6873.8|6887.7|6872.7|6889.2|6874.2|6887.3|6872.3|34
1753353000000|2025-07-24 10:30:00|6887.2|6872.2|6887.3|6872.3|6887.6|6872.6|6886.8|6871.8|4
1753353300000|2025-07-24 10:35:00|6887|6872|6887.7|6872.7|6888.7|6873.7|6886.2|6871.2|6
1753353600000|2025-07-24 10:40:00|6887.3|6872.3|6886.2|6871.2|6887.3|6872.3|6885.7|6870.7|3
1753353900000|2025-07-24 10:45:00|6886.6|6871.6|6888.7|6873.7|6888.7|6873.7|6886.6|6871.6|4
1753354200000|2025-07-24 10:50:00|6889.2|6874.2|6888.2|6873.2|6889.2|6874.2|6888.2|6873.2|4
1753354500000|2025-07-24 10:55:00|6888.1|6873.1|6887.7|6872.7|6888.7|6873.7|6885.7|6870.7|13
1753354800000|2025-07-24 11:00:00|6888.3|6873.3|6887.7|6872.7|6888.3|6873.3|6886.8|6871.8|23
1753355100000|2025-07-24 11:05:00|6886.7|6871.7|6883.2|6868.2|6887.7|6872.7|6881.9|6866.9|113
1753355400000|2025-07-24 11:10:00|6882.3|6867.3|6881.2|6866.2|6882.3|6867.3|6879.8|6864.8|20
1753355700000|2025-07-24 11:15:00|6881.7|6866.7|6880.8|6865.8|6882.1|6867.1|6880.7|6865.7|3
1753356000000|2025-07-24 11:20:00|6881.7|6866.7|6878.9|6863.9|6881.7|6866.7|6878.3|6863.3|77
1753356300000|2025-07-24 11:25:00|6878.5|6863.5|6884.2|6869.2|6885.3|6870.3|6877.3|6862.3|15
1753356600000|2025-07-24 11:30:00|6884.3|6869.3|6883.8|6868.8|6884.7|6869.7|6882.7|6867.7|10
1753356900000|2025-07-24 11:35:00|6883.4|6868.4|6886.9|6871.9|6889.2|6874.2|6883.3|6868.3|27
1753357200000|2025-07-24 11:40:00|6886.8|6871.8|6885.7|6870.7|6888.7|6873.7|6883.3|6868.3|55
1753357500000|2025-07-24 11:45:00|6889.2|6874.2|6884.7|6869.7|6889.7|6874.7|6884.7|6869.7|15
1753357800000|2025-07-24 11:50:00|6882.8|6867.8|6884.5|6869.5|6884.7|6869.7|6881.3|6866.3|55
1753358100000|2025-07-24 11:55:00|6883.5|6868.5|6881.5|6866.5|6884.1|6869.1|6879.6|6864.6|82
1753358400000|2025-07-24 12:00:00|6880.7|6865.7|6886.3|6871.3|6887|6872|6879.6|6864.6|97
1753358700000|2025-07-24 12:05:00|6886.8|6871.8|6889.3|6874.3|6891.3|6876.3|6886.8|6871.8|25
1753359000000|2025-07-24 12:10:00|6889.4|6874.4|6889.3|6874.3|6891.3|6876.3|6888.3|6873.3|23
1753359300000|2025-07-24 12:15:00|6889.7|6874.7|6900.7|6885.7|6900.7|6885.7|6889.3|6874.3|260
1753359600000|2025-07-24 12:20:00|6898.9|6883.9|6896.8|6881.8|6899.3|6884.3|6895.3|6880.3|85
1753359900000|2025-07-24 12:25:00|6894.8|6879.8|6894.5|6879.5|6894.9|6879.9|6891|6876|99
1753360200000|2025-07-24 12:30:00|6894.6|6879.6|6899.3|6884.3|6899.3|6884.3|6888.1|6873.1|79
1753360500000|2025-07-24 12:35:00|6901.2|6886.2|6909.3|6894.3|6910.8|6895.8|6900.3|6885.3|226
1753360800000|2025-07-24 12:40:00|6908.9|6893.9|6907.3|6892.3|6909.3|6894.3|6905.8|6890.8|133
1753361100000|2025-07-24 12:45:00|6906.9|6891.9|6905|6890|6908.3|6893.3|6903|6888|64
1753361400000|2025-07-24 12:50:00|6905.1|6890.1|6904.5|6889.5|6905.6|6890.6|6902.5|6887.5|36
1753361700000|2025-07-24 12:55:00|6904|6889|6909.9|6894.9|6910.8|6895.8|6904|6889|72
1753362000000|2025-07-24 13:00:00|6909.5|6894.5|6902.2|6887.2|6913.3|6898.3|6900.5|6885.5|112
1753362300000|2025-07-24 13:05:00|6902.5|6887.5|6908.9|6893.9|6909.4|6894.4|6902.5|6887.5|50
1753362600000|2025-07-24 13:10:00|6910.9|6895.9|6903.4|6888.4|6911.7|6896.7|6903.4|6888.4|137
1753362900000|2025-07-24 13:15:00|6902.9|6887.9|6907.8|6892.8|6907.8|6892.8|6901.8|6886.8|87
1753363200000|2025-07-24 13:20:00|6907.4|6892.4|6902.6|6887.6|6907.4|6892.4|6901.9|6886.9|79
1753363500000|2025-07-24 13:25:00|6901.5|6886.5|6907|6892|6909|6894|6900.5|6885.5|110
1753363800000|2025-07-24 13:30:00|6907.3|6892.3|6909.3|6894.3|6911|6896|6906|6891|159
1753364100000|2025-07-24 13:35:00|6908.6|6893.6|6909|6894|6909|6894|6906.8|6891.8|52
1753364400000|2025-07-24 13:40:00|6909.3|6894.3|6920.2|6905.2|6921.1|6906.1|6909.3|6894.3|238
1753364700000|2025-07-24 13:45:00|6920.1|6905.1|6925.1|6910.1|6931.6|6916.6|6919.4|6904.4|466
1753365000000|2025-07-24 13:50:00|6925.2|6910.2|6916|6901|6926.7|6911.7|6915|6900|202
1753365300000|2025-07-24 13:55:00|6916.4|6901.4|6916.8|6901.8|6918.6|6903.6|6915.1|6900.1|94
1753365600000|2025-07-24 14:00:00|6917.1|6902.1|6919.1|6904.1|6924.6|6909.6|6917.1|6902.1|178
1753365900000|2025-07-24 14:05:00|6919.6|6904.6|6917.1|6902.1|6923.8|6908.8|6916.3|6901.3|59
1753366200000|2025-07-24 14:10:00|6917.6|6902.6|6911.4|6896.4|6917.6|6902.6|6907.5|6892.5|311
1753366500000|2025-07-24 14:15:00|6911|6896|6916.9|6901.9|6916.9|6901.9|6910|6895|111
1753366800000|2025-07-24 14:20:00|6916.8|6901.8|6912.4|6897.4|6916.8|6901.8|6912|6897|66
1753367100000|2025-07-24 14:25:00|6913|6898|6916|6901|6917|6902|6912|6897|62
1753367400000|2025-07-24 14:30:00|6918.5|6903.5|6927|6912|6927|6912|6918.5|6903.5|261
1753367700000|2025-07-24 14:35:00|6926.6|6911.6|6921|6906|6928|6913|6920|6905|141
1753368000000|2025-07-24 14:40:00|6920.5|6905.5|6923|6908|6926.5|6911.5|6920|6905|100
1753368300000|2025-07-24 14:45:00|6923.1|6908.1|6926|6911|6926|6911|6922|6907|83
1753368600000|2025-07-24 14:50:00|6925.6|6910.6|6929.1|6914.1|6935.9|6920.9|6925.6|6910.6|377
1753368900000|2025-07-24 14:55:00|6930.2|6915.2|6929.2|6914.2|6932|6917|6929.2|6914.2|116
1753369200000|2025-07-24 15:00:00|6930|6915|6928.6|6913.6|6932.2|6917.2|6928.6|6913.6|143
1753369500000|2025-07-24 15:05:00|6928.5|6913.5|6931|6916|6931.5|6916.5|6926.5|6911.5|98
1753369800000|2025-07-24 15:10:00|6931.1|6916.1|6927.2|6912.2|6931.2|6916.2|6927.1|6912.1|44
1753370100000|2025-07-24 15:15:00|6927|6912|6925.2|6910.2|6927|6912|6924.1|6909.1|35
1753370400000|2025-07-24 15:20:00|6926.2|6911.2|6925.2|6910.2|6928.1|6913.1|6925.2|6910.2|78
1753370700000|2025-07-24 15:25:00|6925.5|6910.5|6918.9|6903.9|6926.2|6911.2|6918.9|6903.9|118
1753371000000|2025-07-24 15:30:00|6919.2|6904.2|6914.5|6899.5|6920.2|6905.2|6909.7|6894.7|172
1753371300000|2025-07-24 15:35:00|6914.6|6899.6|6913.6|6898.6|6918.5|6903.5|6913.6|6898.6|120
1753371600000|2025-07-24 15:40:00|6913.5|6898.5|6914.5|6899.5|6916.6|6901.6|6911.1|6896.1|46
1753371900000|2025-07-24 15:45:00|6913.7|6898.7|6921|6906|6921.4|6906.4|6913.6|6898.6|105
1753372200000|2025-07-24 15:50:00|6921.4|6906.4|6923.3|6908.3|6926.4|6911.4|6921.3|6906.3|69
1753372500000|2025-07-24 15:55:00|6923.4|6908.4|6922.5|6907.5|6923.5|6908.5|6921.5|6906.5|74
1753372800000|2025-07-24 16:00:00|6922.1|6907.1|6923.4|6908.4|6923.4|6908.4|6920.1|6905.1|50
1753373100000|2025-07-24 16:05:00|6922.6|6907.6|6923.5|6908.5|6924.9|6909.9|6920.5|6905.5|110
1753373400000|2025-07-24 16:10:00|6924.4|6909.4|6922.3|6907.3|6924.5|6909.5|6922.3|6907.3|22
1753373700000|2025-07-24 16:15:00|6922.4|6907.4|6921.5|6906.5|6922.4|6907.4|6919.9|6904.9|59
1753374000000|2025-07-24 16:20:00|6921.6|6906.6|6923.5|6908.5|6926.4|6911.4|6921.6|6906.6|57
1753374300000|2025-07-24 16:25:00|6923.1|6908.1|6919.7|6904.7|6923.1|6908.1|6919.7|6904.7|73
1753374600000|2025-07-24 16:30:00|6921.9|6906.9|6916|6901|6921.9|6906.9|6914.5|6899.5|75
1753374900000|2025-07-24 16:35:00|6914.6|6899.6|6915.4|6900.4|6919|6904|6913.4|6898.4|164
1753375200000|2025-07-24 16:40:00|6915.1|6900.1|6914.9|6899.9|6915.4|6900.4|6912.4|6897.4|84
1753375500000|2025-07-24 16:45:00|6914.5|6899.5|6915.4|6900.4|6915.4|6900.4|6913.3|6898.3|63
1753375800000|2025-07-24 16:50:00|6915.3|6900.3|6913.4|6898.4|6915.4|6900.4|6912.5|6897.5|109
1753376100000|2025-07-24 16:55:00|6913.8|6898.8|6913|6898|6915.4|6900.4|6912.5|6897.5|68
1753376400000|2025-07-24 17:00:00|6913.4|6898.4|6915.2|6900.2|6917.2|6902.2|6913.4|6898.4|177
1753376700000|2025-07-24 17:05:00|6914.8|6899.8|6918.7|6903.7|6918.7|6903.7|6914.3|6899.3|42
1753377000000|2025-07-24 17:10:00|6918.2|6903.2|6919.2|6904.2|6919.2|6904.2|6917.7|6902.7|28
1753377300000|2025-07-24 17:15:00|6920.2|6905.2|6920.2|6905.2|6921.7|6906.7|6917.8|6902.8|73
1753377600000|2025-07-24 17:20:00|6919.8|6904.8|6921.6|6906.6|6922.2|6907.2|6919.2|6904.2|79
1753377900000|2025-07-24 17:25:00|6921.2|6906.2|6921.2|6906.2|6921.6|6906.6|6920.2|6905.2|22
1753378200000|2025-07-24 17:30:00|6920.7|6905.7|6920.3|6905.3|6922.2|6907.2|6920.3|6905.3|68
1753378500000|2025-07-24 17:35:00|6920.4|6905.4|6917.2|6902.2|6920.4|6905.4|6915.8|6900.8|54
1753378800000|2025-07-24 17:40:00|6917.3|6902.3|6915.1|6900.1|6917.4|6902.4|6915.1|6900.1|72
1753379100000|2025-07-24 17:45:00|6914.8|6899.8|6910.6|6895.6|6915.4|6900.4|6910.4|6895.4|185
1753379400000|2025-07-24 17:50:00|6910.1|6895.1|6907.7|6892.7|6911.1|6896.1|6907.1|6892.1|110
1753379700000|2025-07-24 17:55:00|6906.2|6891.2|6909.6|6894.6|6909.6|6894.6|6905.2|6890.2|135
1753380000000|2025-07-24 18:00:00|6909.1|6894.1|6907.5|6892.5|6911.1|6896.1|6905.5|6890.5|84
1753380300000|2025-07-24 18:05:00|6906.8|6891.8|6905.6|6890.6|6907.5|6892.5|6905.5|6890.5|116
1753380600000|2025-07-24 18:10:00|6905.5|6890.5|6913.2|6898.2|6913.2|6898.2|6903.1|6888.1|668
1753380900000|2025-07-24 18:15:00|6913.6|6898.6|6911.5|6896.5|6915.1|6900.1|6910.6|6895.6|201
1753381200000|2025-07-24 18:20:00|6911.6|6896.6|6911.6|6896.6|6911.6|6896.6|6911.6|6896.6|0
1753405200000|2025-07-25 01:00:00|6918.4|6903.4|6902.4|6887.4|6918.4|6903.4|6901.8|6886.8|104
1753405500000|2025-07-25 01:05:00|6902|6887|6905.8|6890.8|6905.8|6890.8|6901.9|6886.9|16
1753405800000|2025-07-25 01:10:00|6906.4|6891.4|6903|6888|6910.8|6895.8|6901.4|6886.4|28
1753406100000|2025-07-25 01:15:00|6903.5|6888.5|6905.9|6890.9|6907.8|6892.8|6903.4|6888.4|27
1753406400000|2025-07-25 01:20:00|6905.8|6890.8|6909.8|6894.8|6910.8|6895.8|6905.8|6890.8|4
1753406700000|2025-07-25 01:25:00|6909.9|6894.9|6912.2|6897.2|6912.2|6897.2|6909|6894|2
1753407000000|2025-07-25 01:30:00|6911.8|6896.8|6913.8|6898.8|6913.8|6898.8|6911.4|6896.4|2
1753407300000|2025-07-25 01:35:00|6913.7|6898.7|6914.2|6899.2|6914.2|6899.2|6912.2|6897.2|51
1753407600000|2025-07-25 01:40:00|6913.6|6898.6|6914.3|6899.3|6915.1|6900.1|6912.6|6897.6|4
1753407900000|2025-07-25 01:45:00|6914.2|6899.2|6914.2|6899.2|6917|6902|6914.2|6899.2|12
1753408200000|2025-07-25 01:50:00|6914.6|6899.6|6914.2|6899.2|6916.1|6901.1|6913.7|6898.7|5
1753408500000|2025-07-25 01:55:00|6914.6|6899.6|6914.8|6899.8|6915.2|6900.2|6913.6|6898.6|13
1753408800000|2025-07-25 02:00:00|6914.6|6899.6|6915|6900|6917.2|6902.2|6914.6|6899.6|12
1753409100000|2025-07-25 02:05:00|6914.6|6899.6|6913.7|6898.7|6914.6|6899.6|6913.2|6898.2|1
1753409400000|2025-07-25 02:10:00|6913.3|6898.3|6912.8|6897.8|6913.7|6898.7|6912.3|6897.3|1
1753409700000|2025-07-25 02:15:00|6913.2|6898.2|6910.9|6895.9|6913.3|6898.3|6910.9|6895.9|2
1753410000000|2025-07-25 02:20:00|6911.1|6896.1|6911.3|6896.3|6911.4|6896.4|6911.1|6896.1|2
1753410300000|2025-07-25 02:25:00|6912.3|6897.3|6912.3|6897.3|6912.3|6897.3|6912.3|6897.3|0
1753410600000|2025-07-25 02:30:00|6912.8|6897.8|6907.4|6892.4|6912.9|6897.9|6907.4|6892.4|12
1753410900000|2025-07-25 02:35:00|6906.7|6891.7|6907.7|6892.7|6909.1|6894.1|6906.4|6891.4|0
1753411200000|2025-07-25 02:40:00|6907.3|6892.3|6907.5|6892.5|6908.7|6893.7|6906.7|6891.7|1
1753411500000|2025-07-25 02:45:00|6907.6|6892.6|6905.5|6890.5|6907.6|6892.6|6903.5|6888.5|7
1753411800000|2025-07-25 02:50:00|6904.7|6889.7|6904.5|6889.5|6905.2|6890.2|6904.1|6889.1|4
1753412100000|2025-07-25 02:55:00|6905.2|6890.2|6902|6887|6905.2|6890.2|6902|6887|9
1753412400000|2025-07-25 03:00:00|6902.4|6887.4|6902.6|6887.6|6903.5|6888.5|6902.4|6887.4|4
1753412700000|2025-07-25 03:05:00|6902.5|6887.5|6898.9|6883.9|6902.5|6887.5|6897.9|6882.9|7
1753413000000|2025-07-25 03:10:00|6899.4|6884.4|6898.1|6883.1|6899.6|6884.6|6897.9|6882.9|3
1753413300000|2025-07-25 03:15:00|6898.5|6883.5|6901.9|6886.9|6901.9|6886.9|6897.5|6882.5|18
1753413600000|2025-07-25 03:20:00|6901.5|6886.5|6901.5|6886.5|6906.4|6891.4|6901.5|6886.5|17
1753413900000|2025-07-25 03:25:00|6902.4|6887.4|6907.4|6892.4|6907.4|6892.4|6901.5|6886.5|13
1753414200000|2025-07-25 03:30:00|6907.3|6892.3|6905.9|6890.9|6907.3|6892.3|6905.9|6890.9|0
1753414500000|2025-07-25 03:35:00|6906.3|6891.3|6906.4|6891.4|6906.8|6891.8|6905.8|6890.8|3
1753414800000|2025-07-25 03:40:00|6905.9|6890.9|6904.9|6889.9|6905.9|6890.9|6904.5|6889.5|2
1753415100000|2025-07-25 03:45:00|6903.5|6888.5|6906|6891|6907|6892|6901.5|6886.5|16
1753415400000|2025-07-25 03:50:00|6905.9|6890.9|6904.9|6889.9|6907.9|6892.9|6904.5|6889.5|5
1753415700000|2025-07-25 03:55:00|6904.5|6889.5|6903.9|6888.9|6904.9|6889.9|6903.5|6888.5|1
1753416000000|2025-07-25 04:00:00|6904.5|6889.5|6904.1|6889.1|6904.5|6889.5|6904.1|6889.1|0
1753416300000|2025-07-25 04:05:00|6904.5|6889.5|6904.1|6889.1|6904.5|6889.5|6904.1|6889.1|0
1753416600000|2025-07-25 04:10:00|6904.5|6889.5|6903.1|6888.1|6904.5|6889.5|6903.1|6888.1|2
1753416900000|2025-07-25 04:15:00|6903|6888|6901.2|6886.2|6903|6888|6901.2|6886.2|3
1753417200000|2025-07-25 04:20:00|6901.1|6886.1|6901.1|6886.1|6901.5|6886.5|6901.1|6886.1|1
1753417500000|2025-07-25 04:25:00|6900.1|6885.1|6899|6884|6900.1|6885.1|6899|6884|3
1753417800000|2025-07-25 04:30:00|6898.9|6883.9|6899.6|6884.6|6899.6|6884.6|6898.9|6883.9|1
1753418100000|2025-07-25 04:35:00|6899.3|6884.3|6898.5|6883.5|6899.3|6884.3|6897.6|6882.6|3
1753418400000|2025-07-25 04:40:00|6898.3|6883.3|6897.4|6882.4|6898.3|6883.3|6896.6|6881.6|7
1753418700000|2025-07-25 04:45:00|6897.6|6882.6|6898.1|6883.1|6898.1|6883.1|6897.1|6882.1|3
1753419000000|2025-07-25 04:50:00|6898.4|6883.4|6904|6889|6904|6889|6898.4|6883.4|30
1753419300000|2025-07-25 04:55:00|6903.9|6888.9|6898.4|6883.4|6903.9|6888.9|6898.3|6883.3|11
1753419600000|2025-07-25 05:00:00|6899.2|6884.2|6900.9|6885.9|6901.3|6886.3|6899.2|6884.2|3
1753419900000|2025-07-25 05:05:00|6899.9|6884.9|6900.5|6885.5|6900.5|6885.5|6899.9|6884.9|2
1753420200000|2025-07-25 05:10:00|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|0
1753420500000|2025-07-25 05:15:00|6901.6|6886.6|6900.6|6885.6|6901.6|6886.6|6900.6|6885.6|1
1753420800000|2025-07-25 05:20:00|6899.9|6884.9|6900.2|6885.2|6900.6|6885.6|6899.6|6884.6|1
1753421100000|2025-07-25 05:25:00|6900.1|6885.1|6904.1|6889.1|6904.1|6889.1|6900.1|6885.1|14
1753421400000|2025-07-25 05:30:00|6903.7|6888.7|6903.6|6888.6|6905.7|6890.7|6903.1|6888.1|13
1753421700000|2025-07-25 05:35:00|6904|6889|6900.1|6885.1|6904|6889|6896.2|6881.2|40
1753422000000|2025-07-25 05:40:00|6900.2|6885.2|6904.1|6889.1|6904.1|6889.1|6900.2|6885.2|10
1753422300000|2025-07-25 05:45:00|6904|6889|6905.6|6890.6|6907|6892|6903.5|6888.5|11
1753422600000|2025-07-25 05:50:00|6905.7|6890.7|6906.5|6891.5|6907|6892|6905.7|6890.7|1
1753422900000|2025-07-25 05:55:00|6907|6892|6906.1|6891.1|6907.8|6892.8|6906|6891|10
1753423200000|2025-07-25 06:00:00|6906|6891|6909.2|6894.2|6909.6|6894.6|6906|6891|13
1753423500000|2025-07-25 06:05:00|6908.6|6893.6|6909.2|6894.2|6909.2|6894.2|6908.3|6893.3|2
1753423800000|2025-07-25 06:10:00|6909.6|6894.6|6908.2|6893.2|6910|6895|6908.2|6893.2|3
1753424100000|2025-07-25 06:15:00|6908.3|6893.3|6910.7|6895.7|6910.7|6895.7|6908.2|6893.2|30
1753424400000|2025-07-25 06:20:00|6911.5|6896.5|6901.6|6886.6|6911.5|6896.5|6899.2|6884.2|63
1753424700000|2025-07-25 06:25:00|6901.7|6886.7|6902.2|6887.2|6902.7|6887.7|6899.6|6884.6|10
1753425000000|2025-07-25 06:30:00|6902.4|6887.4|6906.1|6891.1|6906.5|6891.5|6902.4|6887.4|3
1753425300000|2025-07-25 06:35:00|6905.1|6890.1|6906.1|6891.1|6907.5|6892.5|6905.1|6890.1|4
1753425600000|2025-07-25 06:40:00|6905.7|6890.7|6911|6896|6913.5|6898.5|6905.6|6890.6|65
1753425900000|2025-07-25 06:45:00|6912.5|6897.5|6910.6|6895.6|6912.7|6897.7|6910.6|6895.6|11
1753426200000|2025-07-25 06:50:00|6910.8|6895.8|6911|6896|6912.6|6897.6|6910.8|6895.8|11
1753426500000|2025-07-25 06:55:00|6910.9|6895.9|6912.6|6897.6|6913|6898|6910.9|6895.9|3
1753426800000|2025-07-25 07:00:00|6912.5|6897.5|6911.5|6896.5|6912.9|6897.9|6911|6896|4
1753427100000|2025-07-25 07:05:00|6911.9|6896.9|6912.5|6897.5|6912.5|6897.5|6911.4|6896.4|1
1753427400000|2025-07-25 07:10:00|6911.1|6896.1|6910.5|6895.5|6911.1|6896.1|6908.9|6893.9|3
1753427700000|2025-07-25 07:15:00|6911.9|6896.9|6910.9|6895.9|6911.9|6896.9|6910.9|6895.9|7
1753428000000|2025-07-25 07:20:00|6911|6896|6910.5|6895.5|6911|6896|6909.6|6894.6|3
1753428300000|2025-07-25 07:25:00|6909.5|6894.5|6908|6893|6910.5|6895.5|6906.6|6891.6|7
1753428600000|2025-07-25 07:30:00|6908.1|6893.1|6904.5|6889.5|6908.5|6893.5|6903.6|6888.6|9
1753428900000|2025-07-25 07:35:00|6904.1|6889.1|6905.5|6890.5|6906.5|6891.5|6903.3|6888.3|10
1753429200000|2025-07-25 07:40:00|6905.1|6890.1|6900.8|6885.8|6905.5|6890.5|6900.1|6885.1|11
1753429500000|2025-07-25 07:45:00|6900.3|6885.3|6896.3|6881.3|6900.3|6885.3|6893.4|6878.4|36
1753429800000|2025-07-25 07:50:00|6895.1|6880.1|6893.8|6878.8|6895.1|6880.1|6893.2|6878.2|12
1753430100000|2025-07-25 07:55:00|6893.7|6878.7|6894.8|6879.8|6895.2|6880.2|6893.3|6878.3|6
1753430400000|2025-07-25 08:00:00|6893.3|6878.3|6895.8|6880.8|6895.8|6880.8|6892.7|6877.7|16
1753430700000|2025-07-25 08:05:00|6897.2|6882.2|6900.2|6885.2|6902.1|6887.1|6897.2|6882.2|8
1753431000000|2025-07-25 08:10:00|6900.3|6885.3|6899.2|6884.2|6900.3|6885.3|6898.4|6883.4|4
1753431300000|2025-07-25 08:15:00|6899.6|6884.6|6900.2|6885.2|6900.2|6885.2|6897.6|6882.6|6
1753431600000|2025-07-25 08:20:00|6900.1|6885.1|6903.6|6888.6|6903.6|6888.6|6898.2|6883.2|9
1753431900000|2025-07-25 08:25:00|6903.7|6888.7|6908.2|6893.2|6908.7|6893.7|6902.7|6887.7|18
1753432200000|2025-07-25 08:30:00|6908.3|6893.3|6907.6|6892.6|6908.7|6893.7|6906.2|6891.2|12
1753432500000|2025-07-25 08:35:00|6907.7|6892.7|6907.3|6892.3|6908.2|6893.2|6907.2|6892.2|3
1753432800000|2025-07-25 08:40:00|6907.2|6892.2|6906.7|6891.7|6907.2|6892.2|6906.7|6891.7|2
1753433100000|2025-07-25 08:45:00|6906.5|6891.5|6905.7|6890.7|6906.5|6891.5|6904.7|6889.7|4
1753433400000|2025-07-25 08:50:00|6905.5|6890.5|6900.8|6885.8|6905.7|6890.7|6900.3|6885.3|13
1753433700000|2025-07-25 08:55:00|6900.3|6885.3|6895.7|6880.7|6900.3|6885.3|6895.4|6880.4|12
1753434000000|2025-07-25 09:00:00|6895.8|6880.8|6897.8|6882.8|6898.7|6883.7|6895.3|6880.3|35
1753434300000|2025-07-25 09:05:00|6897.7|6882.7|6893.7|6878.7|6898.2|6883.2|6892.7|6877.7|87
1753434600000|2025-07-25 09:10:00|6893.8|6878.8|6901.1|6886.1|6901.1|6886.1|6893.3|6878.3|32
1753434900000|2025-07-25 09:15:00|6900.7|6885.7|6898.6|6883.6|6902.1|6887.1|6897.8|6882.8|8
1753435200000|2025-07-25 09:20:00|6898.5|6883.5|6897.7|6882.7|6899.7|6884.7|6897.1|6882.1|13
1753435500000|2025-07-25 09:25:00|6897.8|6882.8|6897.7|6882.7|6899.1|6884.1|6897.3|6882.3|3
1753435800000|2025-07-25 09:30:00|6897.3|6882.3|6898.3|6883.3|6899.3|6884.3|6896.7|6881.7|5
1753436100000|2025-07-25 09:35:00|6899.1|6884.1|6899.1|6884.1|6899.2|6884.2|6899.1|6884.1|1
1753436400000|2025-07-25 09:40:00|6898.7|6883.7|6897.7|6882.7|6899.2|6884.2|6897.7|6882.7|1
1753436700000|2025-07-25 09:45:00|6897.3|6882.3|6897.7|6882.7|6898.1|6883.1|6896.7|6881.7|2
1753437000000|2025-07-25 09:50:00|6896.7|6881.7|6896.7|6881.7|6897.5|6882.5|6896.3|6881.3|0
1753437300000|2025-07-25 09:55:00|6896.3|6881.3|6899.7|6884.7|6899.7|6884.7|6896.3|6881.3|4
1753437600000|2025-07-25 10:00:00|6899.3|6884.3|6897.7|6882.7|6899.3|6884.3|6897.7|6882.7|1
1753437900000|2025-07-25 10:05:00|6898.1|6883.1|6898.4|6883.4|6899.1|6884.1|6897.4|6882.4|4
1753438200000|2025-07-25 10:10:00|6898.2|6883.2|6895.5|6880.5|6898.2|6883.2|6895.5|6880.5|3
1753438500000|2025-07-25 10:15:00|6895.4|6880.4|6893.4|6878.4|6895.9|6880.9|6893.4|6878.4|2
1753438800000|2025-07-25 10:20:00|6893|6878|6893.3|6878.3|6893.3|6878.3|6892.9|6877.9|21
1753439100000|2025-07-25 10:25:00|6893.4|6878.4|6892.9|6877.9|6893.9|6878.9|6892.9|6877.9|6
1753439400000|2025-07-25 10:30:00|6893|6878|6893.9|6878.9|6893.9|6878.9|6893|6878|8
1753439700000|2025-07-25 10:35:00|6893.5|6878.5|6892.9|6877.9|6893.5|6878.5|6892.9|6877.9|11
1753440000000|2025-07-25 10:40:00|6890.9|6875.9|6886.5|6871.5|6891.9|6876.9|6885.4|6870.4|37
1753440300000|2025-07-25 10:45:00|6887.3|6872.3|6884|6869|6888.9|6873.9|6883.9|6868.9|55
1753440600000|2025-07-25 10:50:00|6884.5|6869.5|6886|6871|6886.5|6871.5|6884.5|6869.5|13
1753440900000|2025-07-25 10:55:00|6886.5|6871.5|6887.5|6872.5|6887.5|6872.5|6886.5|6871.5|13
1753441200000|2025-07-25 11:00:00|6886.9|6871.9|6887.9|6872.9|6888.5|6873.5|6886.9|6871.9|30
1753441500000|2025-07-25 11:05:00|6888|6873|6888.9|6873.9|6888.9|6873.9|6887.5|6872.5|13
1753441800000|2025-07-25 11:10:00|6888.5|6873.5|6890.5|6875.5|6890.9|6875.9|6887.9|6872.9|5
1753442100000|2025-07-25 11:15:00|6890.4|6875.4|6886.1|6871.1|6890.4|6875.4|6880.5|6865.5|91
1753442400000|2025-07-25 11:20:00|6886|6871|6884.7|6869.7|6887.1|6872.1|6883.1|6868.1|31
1753442700000|2025-07-25 11:25:00|6885.1|6870.1|6885.7|6870.7|6885.7|6870.7|6884.2|6869.2|11
1753443000000|2025-07-25 11:30:00|6886.1|6871.1|6887.7|6872.7|6887.7|6872.7|6885.7|6870.7|10
1753443300000|2025-07-25 11:35:00|6888.1|6873.1|6890.1|6875.1|6890.1|6875.1|6888.1|6873.1|9
1753443600000|2025-07-25 11:40:00|6891|6876|6890.5|6875.5|6893.9|6878.9|6890.5|6875.5|10
1753443900000|2025-07-25 11:45:00|6890.9|6875.9|6891.5|6876.5|6891.5|6876.5|6890.5|6875.5|7
1753444200000|2025-07-25 11:50:00|6891|6876|6889.9|6874.9|6891|6876|6889.5|6874.5|14
1753444500000|2025-07-25 11:55:00|6890.9|6875.9|6890|6875|6891|6876|6890|6875|44
1753444800000|2025-07-25 12:00:00|6890.2|6875.2|6883.3|6868.3|6893.2|6878.2|6880.7|6865.7|140
1753445100000|2025-07-25 12:05:00|6881.7|6866.7|6886.2|6871.2|6886.2|6871.2|6880.2|6865.2|86
1753445400000|2025-07-25 12:10:00|6885.8|6870.8|6883.8|6868.8|6887.7|6872.7|6880.2|6865.2|43
1753445700000|2025-07-25 12:15:00|6883.3|6868.3|6883.3|6868.3|6888.2|6873.2|6883.3|6868.3|40
1753446000000|2025-07-25 12:20:00|6884.2|6869.2|6884.8|6869.8|6886.8|6871.8|6884.2|6869.2|60
1753446300000|2025-07-25 12:25:00|6885.2|6870.2|6884.2|6869.2|6885.8|6870.8|6882.8|6867.8|228
1753446600000|2025-07-25 12:30:00|6883.8|6868.8|6882.8|6867.8|6884.3|6869.3|6881.2|6866.2|94
1753446900000|2025-07-25 12:35:00|6884.7|6869.7|6881.8|6866.8|6884.8|6869.8|6881.2|6866.2|130
1753447200000|2025-07-25 12:40:00|6882.2|6867.2|6882.8|6867.8|6883.3|6868.3|6880.2|6865.2|39
1753447500000|2025-07-25 12:45:00|6883.2|6868.2|6886.2|6871.2|6886.8|6871.8|6882.8|6867.8|32
1753447800000|2025-07-25 12:50:00|6886.6|6871.6|6889.7|6874.7|6891.6|6876.6|6885.2|6870.2|49
1753448100000|2025-07-25 12:55:00|6890.1|6875.1|6892.6|6877.6|6895.6|6880.6|6888.8|6873.8|69
1753448400000|2025-07-25 13:00:00|6891.8|6876.8|6894.7|6879.7|6899.2|6884.2|6891.6|6876.6|84
1753448700000|2025-07-25 13:05:00|6895.2|6880.2|6900.6|6885.6|6905.6|6890.6|6889.7|6874.7|91
1753449000000|2025-07-25 13:10:00|6900.7|6885.7|6893.6|6878.6|6905.1|6890.1|6893.2|6878.2|104
1753449300000|2025-07-25 13:15:00|6893.2|6878.2|6897.2|6882.2|6900.1|6885.1|6890.8|6875.8|72
1753449600000|2025-07-25 13:20:00|6897|6882|6895.8|6880.8|6899.6|6884.6|6891.2|6876.2|63
1753449900000|2025-07-25 13:25:00|6895.2|6880.2|6900.7|6885.7|6902.7|6887.7|6895.2|6880.2|72
1753450200000|2025-07-25 13:30:00|6899.9|6884.9|6895.7|6880.7|6901.8|6886.8|6895.2|6880.2|84
1753450500000|2025-07-25 13:35:00|6894.8|6879.8|6900.3|6885.3|6902.6|6887.6|6894.3|6879.3|193
1753450800000|2025-07-25 13:40:00|6900.2|6885.2|6893.7|6878.7|6901.8|6886.8|6893.2|6878.2|45
1753451100000|2025-07-25 13:45:00|6893.8|6878.8|6894.6|6879.6|6897|6882|6891.8|6876.8|68
1753451400000|2025-07-25 13:50:00|6895|6880|6893.6|6878.6|6896.6|6881.6|6891.6|6876.6|47
1753451700000|2025-07-25 13:55:00|6894.4|6879.4|6893.6|6878.6|6896|6881|6893.6|6878.6|78
1753452000000|2025-07-25 14:00:00|6894|6879|6902.6|6887.6|6904.5|6889.5|6894|6879|44
1753452300000|2025-07-25 14:05:00|6901.5|6886.5|6904.6|6889.6|6905|6890|6901.5|6886.5|55
1753452600000|2025-07-25 14:10:00|6904.5|6889.5|6898.9|6883.9|6905.6|6890.6|6897.7|6882.7|63
1753452900000|2025-07-25 14:15:00|6899.7|6884.7|6900.6|6885.6|6901.2|6886.2|6899.1|6884.1|26
1753453200000|2025-07-25 14:20:00|6901.2|6886.2|6900.7|6885.7|6902.2|6887.2|6899.4|6884.4|29
1753453500000|2025-07-25 14:25:00|6900.9|6885.9|6904.2|6889.2|6906|6891|6900.7|6885.7|48
1753453800000|2025-07-25 14:30:00|6904.4|6889.4|6891|6876|6904.4|6889.4|6890.5|6875.5|289
1753454100000|2025-07-25 14:35:00|6890.5|6875.5|6895.3|6880.3|6897.3|6882.3|6890.4|6875.4|106
1753454400000|2025-07-25 14:40:00|6894.4|6879.4|6884.4|6869.4|6894.4|6879.4|6884.4|6869.4|185
1753454700000|2025-07-25 14:45:00|6883.5|6868.5|6882|6867|6884.5|6869.5|6881.4|6866.4|101
1753455000000|2025-07-25 14:50:00|6881.6|6866.6|6878.4|6863.4|6882.5|6867.5|6873|6858|186
1753455300000|2025-07-25 14:55:00|6877.9|6862.9|6874.9|6859.9|6877.9|6862.9|6873.9|6858.9|85
1753455600000|2025-07-25 15:00:00|6874.4|6859.4|6866.3|6851.3|6874.4|6859.4|6865.9|6850.9|182
1753455900000|2025-07-25 15:05:00|6867.2|6852.2|6875.3|6860.3|6875.8|6860.8|6867.2|6852.2|105
1753456200000|2025-07-25 15:10:00|6876.4|6861.4|6874.3|6859.3|6876.4|6861.4|6870.9|6855.9|50
1753456500000|2025-07-25 15:15:00|6874.9|6859.9|6874.4|6859.4|6874.9|6859.9|6872.4|6857.4|27
1753456800000|2025-07-25 15:20:00|6874.5|6859.5|6868.9|6853.9|6874.5|6859.5|6868.9|6853.9|82
1753457100000|2025-07-25 15:25:00|6869.1|6854.1|6855.6|6840.6|6870.4|6855.4|6855.5|6840.5|113
1753457400000|2025-07-25 15:30:00|6855.5|6840.5|6859.3|6844.3|6859.9|6844.9|6855.2|6840.2|118
1753457700000|2025-07-25 15:35:00|6859.5|6844.5|6858.3|6843.3|6860.3|6845.3|6856.9|6841.9|81
1753458000000|2025-07-25 15:40:00|6858.9|6843.9|6857.3|6842.3|6858.9|6843.9|6855.3|6840.3|123
1753458300000|2025-07-25 15:45:00|6858.1|6843.1|6857.4|6842.4|6860.3|6845.3|6856.4|6841.4|77
1753458600000|2025-07-25 15:50:00|6857.3|6842.3|6858.9|6843.9|6862.3|6847.3|6857.3|6842.3|110
1753458900000|2025-07-25 15:55:00|6859.3|6844.3|6862.9|6847.9|6863.3|6848.3|6858.3|6843.3|113
1753459200000|2025-07-25 16:00:00|6863.3|6848.3|6858.3|6843.3|6863.8|6848.8|6858.3|6843.3|60
1753459500000|2025-07-25 16:05:00|6859.3|6844.3|6860.3|6845.3|6861.3|6846.3|6858.7|6843.7|53
1753459800000|2025-07-25 16:10:00|6860.2|6845.2|6861.3|6846.3|6861.3|6846.3|6860.2|6845.2|32
1753460100000|2025-07-25 16:15:00|6860.7|6845.7|6863.3|6848.3|6863.3|6848.3|6860.3|6845.3|41
1753460400000|2025-07-25 16:20:00|6865.3|6850.3|6864.3|6849.3|6865.8|6850.8|6863.3|6848.3|143
1753460700000|2025-07-25 16:25:00|6864.4|6849.4|6864.3|6849.3|6865.3|6850.3|6861.9|6846.9|69
1753461000000|2025-07-25 16:30:00|6864.4|6849.4|6866.3|6851.3|6868.3|6853.3|6864.3|6849.3|66
1753461300000|2025-07-25 16:35:00|6865.3|6850.3|6865.3|6850.3|6866.3|6851.3|6864.3|6849.3|69
1753461600000|2025-07-25 16:40:00|6864.8|6849.8|6863.3|6848.3|6865.3|6850.3|6862.3|6847.3|115
1753461900000|2025-07-25 16:45:00|6864.2|6849.2|6864.3|6849.3|6866.3|6851.3|6864.2|6849.2|65
1753462200000|2025-07-25 16:50:00|6864|6849|6862|6847|6864|6849|6861.5|6846.5|101
1753462500000|2025-07-25 16:55:00|6861.5|6846.5|6865.3|6850.3|6865.3|6850.3|6861|6846|83
1753462800000|2025-07-25 17:00:00|6864.5|6849.5|6868.3|6853.3|6869.3|6854.3|6864.5|6849.5|30
1753463100000|2025-07-25 17:05:00|6868|6853|6867.9|6852.9|6868|6853|6866.1|6851.1|22
1753463400000|2025-07-25 17:10:00|6868|6853|6867.5|6852.5|6868.4|6853.4|6867.4|6852.4|63
1753463700000|2025-07-25 17:15:00|6867.9|6852.9|6866|6851|6868.2|6853.2|6866|6851|48
1753464000000|2025-07-25 17:20:00|6865.5|6850.5|6864.4|6849.4|6865.5|6850.5|6864|6849|54
1753464300000|2025-07-25 17:25:00|6864|6849|6865.3|6850.3|6865.3|6850.3|6863.4|6848.4|39
1753464600000|2025-07-25 17:30:00|6865.4|6850.4|6871.4|6856.4|6872.1|6857.1|6865.4|6850.4|55
1753464900000|2025-07-25 17:35:00|6871.1|6856.1|6869.4|6854.4|6871.1|6856.1|6868.4|6853.4|36
1753465200000|2025-07-25 17:40:00|6868.5|6853.5|6867.4|6852.4|6868.5|6853.5|6864.5|6849.5|70
1753465500000|2025-07-25 17:45:00|6868|6853|6867.4|6852.4|6868.4|6853.4|6866.4|6851.4|36
1753465800000|2025-07-25 17:50:00|6867.9|6852.9|6867.9|6852.9|6869|6854|6867.4|6852.4|31
1753466100000|2025-07-25 17:55:00|6867.4|6852.4|6867.4|6852.4|6869.8|6854.8|6866.4|6851.4|43
1753466400000|2025-07-25 18:00:00|6866.4|6851.4|6864.4|6849.4|6866.4|6851.4|6860.5|6845.5|116
1753466700000|2025-07-25 18:05:00|6864.3|6849.3|6861.4|6846.4|6864.4|6849.4|6860.4|6845.4|162
1753467000000|2025-07-25 18:10:00|6862.3|6847.3|6861.4|6846.4|6866.4|6851.4|6861.4|6846.4|753
1753467300000|2025-07-25 18:15:00|6861.9|6846.9|6861.9|6846.9|6863.8|6848.8|6859.9|6844.9|268
1753664400000|2025-07-28 01:00:00|6879.6|6864.6|6873.3|6858.3|6879.6|6864.6|6850.1|6835.1|188
1753664700000|2025-07-28 01:05:00|6873.5|6858.5|6876.9|6861.9|6877.5|6862.5|6873.5|6858.5|12
1753665000000|2025-07-28 01:10:00|6876.5|6861.5|6891.3|6876.3|6891.8|6876.8|6876|6861|69
1753665300000|2025-07-28 01:15:00|6892.4|6877.4|6898.1|6883.1|6898.3|6883.3|6891.3|6876.3|31
1753665600000|2025-07-28 01:20:00|6899.1|6884.1|6899.7|6884.7|6904.2|6889.2|6895.3|6880.3|83
1753665900000|2025-07-28 01:25:00|6899.4|6884.4|6897.6|6882.6|6904.1|6889.1|6897.6|6882.6|99
1753666200000|2025-07-28 01:30:00|6899.6|6884.6|6889.1|6874.1|6899.9|6884.9|6889.1|6874.1|29
1753666500000|2025-07-28 01:35:00|6885.2|6870.2|6887.9|6872.9|6892.9|6877.9|6885.1|6870.1|36
1753666800000|2025-07-28 01:40:00|6888.1|6873.1|6889.6|6874.6|6891.1|6876.1|6885.8|6870.8|3
1753667100000|2025-07-28 01:45:00|6890.4|6875.4|6885.3|6870.3|6892.4|6877.4|6885.3|6870.3|23
1753667400000|2025-07-28 01:50:00|6884.9|6869.9|6883.3|6868.3|6886.6|6871.6|6879.9|6864.9|43
1753667700000|2025-07-28 01:55:00|6884.6|6869.6|6885.4|6870.4|6885.8|6870.8|6884.2|6869.2|3
1753668000000|2025-07-28 02:00:00|6885.1|6870.1|6886.8|6871.8|6886.8|6871.8|6884.4|6869.4|2
1753668300000|2025-07-28 02:05:00|6887.2|6872.2|6883.2|6868.2|6887.8|6872.8|6882|6867|9
1753668600000|2025-07-28 02:10:00|6883.8|6868.8|6883.3|6868.3|6884.3|6869.3|6881.7|6866.7|12
1753668900000|2025-07-28 02:15:00|6883|6868|6885.2|6870.2|6885.2|6870.2|6883|6868|3
1753669200000|2025-07-28 02:20:00|6884.8|6869.8|6886.8|6871.8|6886.8|6871.8|6884.8|6869.8|2
1753669500000|2025-07-28 02:25:00|6886.7|6871.7|6888.3|6873.3|6888.7|6873.7|6886.3|6871.3|1
1753669800000|2025-07-28 02:30:00|6885.5|6870.5|6885.8|6870.8|6886.2|6871.2|6885.3|6870.3|2
1753670100000|2025-07-28 02:35:00|6885.7|6870.7|6883.2|6868.2|6885.7|6870.7|6881.8|6866.8|0
1753670400000|2025-07-28 02:40:00|6883.6|6868.6|6884.7|6869.7|6884.7|6869.7|6882.7|6867.7|0
1753670700000|2025-07-28 02:45:00|6884.2|6869.2|6882.9|6867.9|6884.2|6869.2|6882.7|6867.7|4
1753671000000|2025-07-28 02:50:00|6882.4|6867.4|6881.7|6866.7|6882.4|6867.4|6879.9|6864.9|0
1753671300000|2025-07-28 02:55:00|6881.4|6866.4|6879.4|6864.4|6881.4|6866.4|6879.4|6864.4|8
1753671600000|2025-07-28 03:00:00|6879.2|6864.2|6878.4|6863.4|6879.7|6864.7|6877.4|6862.4|19
1753671900000|2025-07-28 03:05:00|6878.7|6863.7|6877.2|6862.2|6879.7|6864.7|6877.2|6862.2|16
1753672200000|2025-07-28 03:10:00|6877.7|6862.7|6876.7|6861.7|6877.7|6862.7|6876.7|6861.7|15
1753672500000|2025-07-28 03:15:00|6877.2|6862.2|6870.5|6855.5|6877.7|6862.7|6866|6851|26
1753672800000|2025-07-28 03:20:00|6870|6855|6870.8|6855.8|6870.8|6855.8|6867.6|6852.6|7
1753673100000|2025-07-28 03:25:00|6870|6855|6869.8|6854.8|6870.9|6855.9|6868.9|6853.9|1
1753673400000|2025-07-28 03:30:00|6869.4|6854.4|6872.4|6857.4|6872.4|6857.4|6869.4|6854.4|2
1753673700000|2025-07-28 03:35:00|6872.8|6857.8|6874.4|6859.4|6874.8|6859.8|6872.8|6857.8|0
1753674000000|2025-07-28 03:40:00|6874.1|6859.1|6872.5|6857.5|6874.1|6859.1|6872.5|6857.5|2
1753674300000|2025-07-28 03:45:00|6871.9|6856.9|6870.4|6855.4|6871.9|6856.9|6870.4|6855.4|0
1753674600000|2025-07-28 03:50:00|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|1
1753674900000|2025-07-28 03:55:00|6872.5|6857.5|6872.5|6857.5|6872.5|6857.5|6872.5|6857.5|0
1753675200000|2025-07-28 04:00:00|6872.4|6857.4|6872|6857|6872.4|6857.4|6871.9|6856.9|2
1753675500000|2025-07-28 04:05:00|6872.4|6857.4|6872.4|6857.4|6873.4|6858.4|6872.4|6857.4|2
1753675800000|2025-07-28 04:10:00|6872.8|6857.8|6873.4|6858.4|6873.4|6858.4|6872.8|6857.8|10
1753676100000|2025-07-28 04:15:00|6874|6859|6874.8|6859.8|6874.8|6859.8|6874|6859|1
1753676400000|2025-07-28 04:20:00|6874.4|6859.4|6876.3|6861.3|6876.4|6861.4|6874.4|6859.4|0
1753676700000|2025-07-28 04:25:00|6875.9|6860.9|6873.4|6858.4|6875.9|6860.9|6872.9|6857.9|2
1753677000000|2025-07-28 04:30:00|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|0
1753677300000|2025-07-28 04:35:00|6873.9|6858.9|6873.9|6858.9|6874|6859|6873.9|6858.9|0
1753677600000|2025-07-28 04:40:00|6873.8|6858.8|6873.6|6858.6|6873.8|6858.8|6872.9|6857.9|1
1753677900000|2025-07-28 04:45:00|6873.4|6858.4|6875.4|6860.4|6875.4|6860.4|6873.4|6858.4|2
1753678200000|2025-07-28 04:50:00|6875.3|6860.3|6875.4|6860.4|6875.4|6860.4|6875.3|6860.3|0
1753678500000|2025-07-28 04:55:00|6876.8|6861.8|6875.4|6860.4|6877.4|6862.4|6875.4|6860.4|4
1753678800000|2025-07-28 05:00:00|6875.7|6860.7|6875.4|6860.4|6875.7|6860.7|6875.1|6860.1|1
1753679100000|2025-07-28 05:05:00|6875.2|6860.2|6874.1|6859.1|6875.2|6860.2|6874.1|6859.1|1
1753679400000|2025-07-28 05:10:00|6874.4|6859.4|6874.6|6859.6|6874.6|6859.6|6874.4|6859.4|0
1753679700000|2025-07-28 05:15:00|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|6873.4|6858.4|0
1753680000000|2025-07-28 05:20:00|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|0
1753680300000|2025-07-28 05:25:00|6876.3|6861.3|6876.8|6861.8|6876.8|6861.8|6876.3|6861.3|1
1753680600000|2025-07-28 05:30:00|6877.8|6862.8|6876.5|6861.5|6879.6|6864.6|6876.5|6861.5|2
1753680900000|2025-07-28 05:35:00|6876|6861|6874.2|6859.2|6876|6861|6874|6859|1
1753681200000|2025-07-28 05:40:00|6874|6859|6875|6860|6876.5|6861.5|6874|6859|6
1753681500000|2025-07-28 05:45:00|6874.5|6859.5|6874.5|6859.5|6875.3|6860.3|6874.5|6859.5|0
1753681800000|2025-07-28 05:50:00|6873.5|6858.5|6870.5|6855.5|6873.5|6858.5|6870.5|6855.5|4
1753682100000|2025-07-28 05:55:00|6871.2|6856.2|6870.5|6855.5|6873|6858|6870.5|6855.5|1
1753682400000|2025-07-28 06:00:00|6870|6855|6868.5|6853.5|6870.4|6855.4|6868|6853|4
1753682700000|2025-07-28 06:05:00|6868.4|6853.4|6866.5|6851.5|6870|6855|6865.9|6850.9|43
1753683000000|2025-07-28 06:10:00|6868|6853|6873|6858|6873|6858|6867.9|6852.9|15
1753683300000|2025-07-28 06:15:00|6873.1|6858.1|6869.4|6854.4|6874.1|6859.1|6869.4|6854.4|15
1753683600000|2025-07-28 06:20:00|6870.4|6855.4|6868.9|6853.9|6871.4|6856.4|6868.4|6853.4|9
1753683900000|2025-07-28 06:25:00|6868.7|6853.7|6868.5|6853.5|6870.4|6855.4|6867.4|6852.4|12
1753684200000|2025-07-28 06:30:00|6868|6853|6869.4|6854.4|6869.9|6854.9|6868|6853|8
1753684500000|2025-07-28 06:35:00|6870.1|6855.1|6870.4|6855.4|6870.4|6855.4|6869|6854|2
1753684800000|2025-07-28 06:40:00|6870.7|6855.7|6872.4|6857.4|6872.4|6857.4|6870.7|6855.7|0
1753685100000|2025-07-28 06:45:00|6871.9|6856.9|6873.4|6858.4|6873.4|6858.4|6871.4|6856.4|4
1753685400000|2025-07-28 06:50:00|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|6872.3|6857.3|3
1753685700000|2025-07-28 06:55:00|6873.4|6858.4|6875.4|6860.4|6875.4|6860.4|6873.4|6858.4|1
1753686000000|2025-07-28 07:00:00|6875.3|6860.3|6874|6859|6877.3|6862.3|6874|6859|7
1753686300000|2025-07-28 07:05:00|6874.4|6859.4|6873.5|6858.5|6875.4|6860.4|6873.5|6858.5|8
1753686600000|2025-07-28 07:10:00|6873.9|6858.9|6874.4|6859.4|6874.4|6859.4|6873.4|6858.4|3
1753686900000|2025-07-28 07:15:00|6872.4|6857.4|6872.4|6857.4|6874.1|6859.1|6872.4|6857.4|3
1753687200000|2025-07-28 07:20:00|6871.9|6856.9|6871.9|6856.9|6871.9|6856.9|6871.9|6856.9|0
1753687500000|2025-07-28 07:25:00|6871.5|6856.5|6868.9|6853.9|6871.5|6856.5|6867.9|6852.9|13
1753687800000|2025-07-28 07:30:00|6869.4|6854.4|6863|6848|6869.4|6854.4|6863|6848|32
1753688100000|2025-07-28 07:35:00|6862.9|6847.9|6853.2|6838.2|6863.9|6848.9|6853.2|6838.2|45
1753688400000|2025-07-28 07:40:00|6853|6838|6851.3|6836.3|6855.5|6840.5|6851.2|6836.2|75
1753688700000|2025-07-28 07:45:00|6851.2|6836.2|6853.5|6838.5|6853.9|6838.9|6848.7|6833.7|32
1753689000000|2025-07-28 07:50:00|6855.5|6840.5|6854.7|6839.7|6856|6841|6850.5|6835.5|27
1753689300000|2025-07-28 07:55:00|6855|6840|6854.9|6839.9|6855.5|6840.5|6854|6839|2
1753689600000|2025-07-28 08:00:00|6855.4|6840.4|6854.7|6839.7|6856|6841|6854.5|6839.5|11
1753689900000|2025-07-28 08:05:00|6854.5|6839.5|6852.7|6837.7|6854.5|6839.5|6852.7|6837.7|16
1753690200000|2025-07-28 08:10:00|6852.8|6837.8|6851.6|6836.6|6853.9|6838.9|6851.6|6836.6|8
1753690500000|2025-07-28 08:15:00|6851.1|6836.1|6851.7|6836.7|6851.7|6836.7|6849.7|6834.7|16
1753690800000|2025-07-28 08:20:00|6852.2|6837.2|6853.6|6838.6|6854.7|6839.7|6852.2|6837.2|11
1753691100000|2025-07-28 08:25:00|6854.1|6839.1|6852.2|6837.2|6854.2|6839.2|6851.8|6836.8|22
1753691400000|2025-07-28 08:30:00|6852.3|6837.3|6852.8|6837.8|6852.8|6837.8|6851.3|6836.3|3
1753691700000|2025-07-28 08:35:00|6853.1|6838.1|6853.1|6838.1|6853.7|6838.7|6851.1|6836.1|59
1753692000000|2025-07-28 08:40:00|6853.3|6838.3|6852.1|6837.1|6854.1|6839.1|6849.6|6834.6|24
1753692300000|2025-07-28 08:45:00|6853.1|6838.1|6853.1|6838.1|6853.3|6838.3|6852.6|6837.6|9
1753692600000|2025-07-28 08:50:00|6853.5|6838.5|6851.6|6836.6|6854.6|6839.6|6851.6|6836.6|16
1753692900000|2025-07-28 08:55:00|6851.7|6836.7|6858.7|6843.7|6858.7|6843.7|6851.7|6836.7|33
1753693200000|2025-07-28 09:00:00|6861.1|6846.1|6860.2|6845.2|6862.2|6847.2|6859.7|6844.7|18
1753693500000|2025-07-28 09:05:00|6862.2|6847.2|6856.2|6841.2|6862.7|6847.7|6855.8|6840.8|15
1753693800000|2025-07-28 09:10:00|6856.3|6841.3|6858.3|6843.3|6861.2|6846.2|6856.3|6841.3|30
1753694100000|2025-07-28 09:15:00|6858.2|6843.2|6857.3|6842.3|6860.1|6845.1|6857.1|6842.1|20
1753694400000|2025-07-28 09:20:00|6857.7|6842.7|6859.7|6844.7|6860|6845|6857.7|6842.7|22
1753694700000|2025-07-28 09:25:00|6859.3|6844.3|6858.8|6843.8|6860.3|6845.3|6858.1|6843.1|8
1753695000000|2025-07-28 09:30:00|6858.3|6843.3|6862.3|6847.3|6862.3|6847.3|6858.2|6843.2|8
1753695300000|2025-07-28 09:35:00|6862.4|6847.4|6862.4|6847.4|6862.7|6847.7|6861.7|6846.7|2
1753695600000|2025-07-28 09:40:00|6862.7|6847.7|6863.7|6848.7|6863.7|6848.7|6862.4|6847.4|15
1753695900000|2025-07-28 09:45:00|6861.2|6846.2|6862.4|6847.4|6862.4|6847.4|6861.2|6846.2|21
1753696200000|2025-07-28 09:50:00|6861.4|6846.4|6859.4|6844.4|6861.4|6846.4|6859.4|6844.4|17
1753696500000|2025-07-28 09:55:00|6859.7|6844.7|6861.9|6846.9|6862.4|6847.4|6859.7|6844.7|11
1753696800000|2025-07-28 10:00:00|6861.7|6846.7|6858.7|6843.7|6861.9|6846.9|6858.4|6843.4|22
1753697100000|2025-07-28 10:05:00|6858.4|6843.4|6862.4|6847.4|6863.7|6848.7|6858.4|6843.4|12
1753697400000|2025-07-28 10:10:00|6862.2|6847.2|6861.4|6846.4|6863.3|6848.3|6861.3|6846.3|13
1753697700000|2025-07-28 10:15:00|6861.3|6846.3|6859.4|6844.4|6861.4|6846.4|6858.9|6843.9|7
1753698000000|2025-07-28 10:20:00|6859.5|6844.5|6860.9|6845.9|6860.9|6845.9|6858.5|6843.5|16
1753698300000|2025-07-28 10:25:00|6859.6|6844.6|6866.4|6851.4|6866.4|6851.4|6859.6|6844.6|11
1753698600000|2025-07-28 10:30:00|6866.9|6851.9|6868.8|6853.8|6868.8|6853.8|6866.4|6851.4|16
1753698900000|2025-07-28 10:35:00|6868.3|6853.3|6870.1|6855.1|6871.3|6856.3|6868.3|6853.3|8
1753699200000|2025-07-28 10:40:00|6870.3|6855.3|6866.3|6851.3|6871.1|6856.1|6866.3|6851.3|11
1753699500000|2025-07-28 10:45:00|6866.1|6851.1|6866.3|6851.3|6867.3|6852.3|6863.4|6848.4|18
1753699800000|2025-07-28 10:50:00|6865.7|6850.7|6867.2|6852.2|6867.7|6852.7|6865.7|6850.7|12
1753700100000|2025-07-28 10:55:00|6869.2|6854.2|6868.2|6853.2|6869.7|6854.7|6868.2|6853.2|7
1753700400000|2025-07-28 11:00:00|6867.4|6852.4|6868.2|6853.2|6869.2|6854.2|6867.4|6852.4|5
1753700700000|2025-07-28 11:05:00|6868.7|6853.7|6870.2|6855.2|6870.2|6855.2|6868.5|6853.5|6
1753701000000|2025-07-28 11:10:00|6870.7|6855.7|6869.7|6854.7|6870.7|6855.7|6868.2|6853.2|17
1753701300000|2025-07-28 11:15:00|6869.3|6854.3|6875.3|6860.3|6875.7|6860.7|6869.3|6854.3|27
1753701600000|2025-07-28 11:20:00|6875.2|6860.2|6875.7|6860.7|6876.7|6861.7|6874.2|6859.2|13
1753701900000|2025-07-28 11:25:00|6874.7|6859.7|6872.7|6857.7|6876.2|6861.2|6872.2|6857.2|31
1753702200000|2025-07-28 11:30:00|6872.4|6857.4|6866.3|6851.3|6872.4|6857.4|6865.8|6850.8|23
1753702500000|2025-07-28 11:35:00|6866.8|6851.8|6870.3|6855.3|6870.7|6855.7|6863.3|6848.3|30
1753702800000|2025-07-28 11:40:00|6869.9|6854.9|6868.7|6853.7|6870.3|6855.3|6865.8|6850.8|14
1753703100000|2025-07-28 11:45:00|6868.8|6853.8|6866.3|6851.3|6870.8|6855.8|6865.8|6850.8|13
1753703400000|2025-07-28 11:50:00|6864.3|6849.3|6862.3|6847.3|6866.8|6851.8|6860.9|6845.9|18
1753703700000|2025-07-28 11:55:00|6861.6|6846.6|6864.4|6849.4|6865.4|6850.4|6860.4|6845.4|44
1753704000000|2025-07-28 12:00:00|6862.6|6847.6|6867.4|6852.4|6867.4|6852.4|6857.9|6842.9|90
1753704300000|2025-07-28 12:05:00|6866.9|6851.9|6868.8|6853.8|6868.8|6853.8|6864.4|6849.4|22
1753704600000|2025-07-28 12:10:00|6869.8|6854.8|6871.8|6856.8|6871.8|6856.8|6869.8|6854.8|13
1753704900000|2025-07-28 12:15:00|6872.8|6857.8|6873.8|6858.8|6874.3|6859.3|6872.5|6857.5|65
1753705200000|2025-07-28 12:20:00|6873.7|6858.7|6874.8|6859.8|6875|6860|6870.3|6855.3|77
1753705500000|2025-07-28 12:25:00|6874.6|6859.6|6869.3|6854.3|6876.8|6861.8|6868.8|6853.8|57
1753705800000|2025-07-28 12:30:00|6869.2|6854.2|6874.8|6859.8|6875|6860|6865.3|6850.3|81
1753706100000|2025-07-28 12:35:00|6874.2|6859.2|6873.8|6858.8|6876.8|6861.8|6873.5|6858.5|42
1753706400000|2025-07-28 12:40:00|6874.3|6859.3|6880.7|6865.7|6881.7|6866.7|6874.3|6859.3|33
1753706700000|2025-07-28 12:45:00|6880|6865|6879.7|6864.7|6880|6865|6877.7|6862.7|40
1753707000000|2025-07-28 12:50:00|6878.7|6863.7|6881.7|6866.7|6881.7|6866.7|6878.7|6863.7|25
1753707300000|2025-07-28 12:55:00|6880.7|6865.7|6887.7|6872.7|6889.1|6874.1|6880.7|6865.7|115
1753707600000|2025-07-28 13:00:00|6887.9|6872.9|6891.2|6876.2|6896.5|6881.5|6887.9|6872.9|301
1753707900000|2025-07-28 13:05:00|6890.7|6875.7|6893.6|6878.6|6895.6|6880.6|6886.9|6871.9|130
1753708200000|2025-07-28 13:10:00|6894|6879|6900.5|6885.5|6900.5|6885.5|6890.7|6875.7|102
1753708500000|2025-07-28 13:15:00|6901.3|6886.3|6899.9|6884.9|6902.9|6887.9|6897.7|6882.7|210
1753708800000|2025-07-28 13:20:00|6899.7|6884.7|6900.8|6885.8|6901.9|6886.9|6898.2|6883.2|91
1753709100000|2025-07-28 13:25:00|6900.3|6885.3|6901.3|6886.3|6904.8|6889.8|6899.8|6884.8|118
1753709400000|2025-07-28 13:30:00|6901.4|6886.4|6901|6886|6906.3|6891.3|6898.1|6883.1|227
1753709700000|2025-07-28 13:35:00|6900.3|6885.3|6915.3|6900.3|6915.3|6900.3|6900|6885|329
1753710000000|2025-07-28 13:40:00|6915.1|6900.1|6914|6899|6917|6902|6911.9|6896.9|348
1753710300000|2025-07-28 13:45:00|6913|6898|6913|6898|6915|6900|6908|6893|183
1753710600000|2025-07-28 13:50:00|6913.4|6898.4|6912.9|6897.9|6913.9|6898.9|6910.9|6895.9|74
1753710900000|2025-07-28 13:55:00|6913|6898|6911|6896|6913|6898|6909.4|6894.4|139
1753711200000|2025-07-28 14:00:00|6911.4|6896.4|6915.5|6900.5|6916.2|6901.2|6911|6896|302
1753711500000|2025-07-28 14:05:00|6916|6901|6913.7|6898.7|6918.2|6903.2|6912.3|6897.3|196
1753711800000|2025-07-28 14:10:00|6913.3|6898.3|6907.3|6892.3|6913.3|6898.3|6906.8|6891.8|110
1753712100000|2025-07-28 14:15:00|6907.2|6892.2|6913.7|6898.7|6913.7|6898.7|6906.8|6891.8|50
1753712400000|2025-07-28 14:20:00|6913.3|6898.3|6907.2|6892.2|6913.3|6898.3|6906.5|6891.5|107
1753712700000|2025-07-28 14:25:00|6907|6892|6903.2|6888.2|6907.5|6892.5|6903.2|6888.2|57
1753713000000|2025-07-28 14:30:00|6901.7|6886.7|6904.5|6889.5|6906.7|6891.7|6901.2|6886.2|102
1753713300000|2025-07-28 14:35:00|6904.4|6889.4|6906.7|6891.7|6907.6|6892.6|6897.8|6882.8|172
1753713600000|2025-07-28 14:40:00|6906.6|6891.6|6899.6|6884.6|6907.6|6892.6|6897.2|6882.2|53
1753713900000|2025-07-28 14:45:00|6899.9|6884.9|6892.8|6877.8|6900.1|6885.1|6892.6|6877.6|140
1753714200000|2025-07-28 14:50:00|6892.7|6877.7|6896.7|6881.7|6896.7|6881.7|6889.4|6874.4|98
1753714500000|2025-07-28 14:55:00|6896.2|6881.2|6897.8|6882.8|6902.4|6887.4|6895.8|6880.8|102
1753714800000|2025-07-28 15:00:00|6896.8|6881.8|6894.1|6879.1|6896.8|6881.8|6891.7|6876.7|86
1753715100000|2025-07-28 15:05:00|6894.6|6879.6|6890.8|6875.8|6896.4|6881.4|6889.8|6874.8|55
1753715400000|2025-07-28 15:10:00|6890.7|6875.7|6890.2|6875.2|6892.7|6877.7|6888.7|6873.7|63
1753715700000|2025-07-28 15:15:00|6890.7|6875.7|6891.8|6876.8|6894.3|6879.3|6890.3|6875.3|30
1753716000000|2025-07-28 15:20:00|6892.3|6877.3|6898.2|6883.2|6899.2|6884.2|6890.3|6875.3|53
1753716300000|2025-07-28 15:25:00|6897.8|6882.8|6894.8|6879.8|6897.8|6882.8|6894.5|6879.5|78
1753716600000|2025-07-28 15:30:00|6895.2|6880.2|6896.8|6881.8|6898.8|6883.8|6893.8|6878.8|129
1753716900000|2025-07-28 15:35:00|6896.6|6881.6|6896.3|6881.3|6898.8|6883.8|6892.8|6877.8|70
1753717200000|2025-07-28 15:40:00|6895.8|6880.8|6890.1|6875.1|6897.6|6882.6|6890.1|6875.1|82
1753717500000|2025-07-28 15:45:00|6890|6875|6888|6873|6891.1|6876.1|6887.1|6872.1|77
1753717800000|2025-07-28 15:50:00|6888.3|6873.3|6886.8|6871.8|6889.8|6874.8|6886.8|6871.8|92
1753718100000|2025-07-28 15:55:00|6885.8|6870.8|6883.9|6868.9|6886.3|6871.3|6882.8|6867.8|71
1753718400000|2025-07-28 16:00:00|6884.9|6869.9|6885.5|6870.5|6885.9|6870.9|6881.9|6866.9|91
1753718700000|2025-07-28 16:05:00|6885.9|6870.9|6890.6|6875.6|6890.6|6875.6|6885.9|6870.9|38
1753719000000|2025-07-28 16:10:00|6890.2|6875.2|6888.7|6873.7|6891.1|6876.1|6888.6|6873.6|36
1753719300000|2025-07-28 16:15:00|6889.1|6874.1|6889|6874|6890.6|6875.6|6888.1|6873.1|33
1753719600000|2025-07-28 16:20:00|6888.5|6873.5|6889.9|6874.9|6892.9|6877.9|6888.5|6873.5|92
1753719900000|2025-07-28 16:25:00|6890.9|6875.9|6890.9|6875.9|6892.5|6877.5|6890.9|6875.9|38
1753720200000|2025-07-28 16:30:00|6889.9|6874.9|6887.9|6872.9|6889.9|6874.9|6886.9|6871.9|35
1753720500000|2025-07-28 16:35:00|6888.2|6873.2|6885.8|6870.8|6888.7|6873.7|6883.9|6868.9|49
1753720800000|2025-07-28 16:40:00|6885.9|6870.9|6886.9|6871.9|6887.9|6872.9|6882.9|6867.9|101
1753721100000|2025-07-28 16:45:00|6887.3|6872.3|6884.9|6869.9|6887.3|6872.3|6884.9|6869.9|23
1753721400000|2025-07-28 16:50:00|6884.5|6869.5|6885.9|6870.9|6886.3|6871.3|6884.4|6869.4|36
1753721700000|2025-07-28 16:55:00|6886.3|6871.3|6888.9|6873.9|6889.9|6874.9|6886.3|6871.3|84
1753722000000|2025-07-28 17:00:00|6878.5|6863.5|6881.3|6866.3|6882.9|6867.9|6878.5|6863.5|137
1753722300000|2025-07-28 17:05:00|6881.4|6866.4|6880.5|6865.5|6882.8|6867.8|6880.5|6865.5|46
1753722600000|2025-07-28 17:10:00|6880.4|6865.4|6880.9|6865.9|6880.9|6865.9|6878.9|6863.9|14
1753722900000|2025-07-28 17:15:00|6879.9|6864.9|6880.4|6865.4|6882.4|6867.4|6879.9|6864.9|34
1753723200000|2025-07-28 17:20:00|6881.2|6866.2|6877.9|6862.9|6881.3|6866.3|6877.3|6862.3|58
1753723500000|2025-07-28 17:25:00|6878.3|6863.3|6881|6866|6882.2|6867.2|6874.3|6859.3|177
1753723800000|2025-07-28 17:30:00|6880.2|6865.2|6880.7|6865.7|6881.7|6866.7|6877.8|6862.8|35
1753724100000|2025-07-28 17:35:00|6880.4|6865.4|6878.8|6863.8|6882|6867|6878.8|6863.8|33
1753724400000|2025-07-28 17:40:00|6878|6863|6879.8|6864.8|6879.8|6864.8|6877.9|6862.9|170
1753724700000|2025-07-28 17:45:00|6879.3|6864.3|6880.4|6865.4|6882.3|6867.3|6878.9|6863.9|28
1753725000000|2025-07-28 17:50:00|6879.9|6864.9|6885.3|6870.3|6885.9|6870.9|6879.9|6864.9|129
1753725300000|2025-07-28 17:55:00|6885.4|6870.4|6893.8|6878.8|6894.9|6879.9|6885.4|6870.4|189
1753725600000|2025-07-28 18:00:00|6893.6|6878.6|6890.4|6875.4|6893.6|6878.6|6888.4|6873.4|116
1753725900000|2025-07-28 18:05:00|6888.2|6873.2|6878.4|6863.4|6888.6|6873.6|6876.4|6861.4|369
1753726200000|2025-07-28 18:10:00|6878.1|6863.1|6877.8|6862.8|6880.4|6865.4|6873.7|6858.7|1145
1753726500000|2025-07-28 18:15:00|6877.7|6862.7|6872.9|6857.9|6877.7|6862.7|6869.9|6854.9|534
1753750800000|2025-07-29 01:00:00|6878.3|6863.3|6874.6|6859.6|6879.8|6864.8|6873.4|6858.4|60
1753751100000|2025-07-29 01:05:00|6875.1|6860.1|6885|6870|6887|6872|6875.1|6860.1|127
1753751400000|2025-07-29 01:10:00|6884.8|6869.8|6887.5|6872.5|6888.8|6873.8|6884.3|6869.3|8
1753751700000|2025-07-29 01:15:00|6887.3|6872.3|6889.5|6874.5|6890.1|6875.1|6885.8|6870.8|35
1753752000000|2025-07-29 01:20:00|6890|6875|6884.5|6869.5|6890|6875|6883.5|6868.5|55
1753752300000|2025-07-29 01:25:00|6884.3|6869.3|6887.6|6872.6|6889.7|6874.7|6884.3|6869.3|30
1753752600000|2025-07-29 01:30:00|6886.1|6871.1|6881.1|6866.1|6886.6|6871.6|6881.1|6866.1|143
1753752900000|2025-07-29 01:35:00|6881.2|6866.2|6880.1|6865.1|6881.6|6866.6|6879.7|6864.7|2
1753753200000|2025-07-29 01:40:00|6880.2|6865.2|6880.2|6865.2|6881.8|6866.8|6880.2|6865.2|2
1753753500000|2025-07-29 01:45:00|6880|6865|6878.7|6863.7|6880|6865|6877.7|6862.7|12
1753753800000|2025-07-29 01:50:00|6879.6|6864.6|6876.4|6861.4|6881.1|6866.1|6876.4|6861.4|41
1753754100000|2025-07-29 01:55:00|6876.7|6861.7|6873.9|6858.9|6876.9|6861.9|6873.9|6858.9|7
1753754400000|2025-07-29 02:00:00|6873.5|6858.5|6876.4|6861.4|6876.9|6861.9|6873|6858|29
1753754700000|2025-07-29 02:05:00|6875.9|6860.9|6874.9|6859.9|6876.4|6861.4|6874.5|6859.5|1
1753755000000|2025-07-29 02:10:00|6874.5|6859.5|6875|6860|6876.5|6861.5|6874.5|6859.5|3
1753755300000|2025-07-29 02:15:00|6875.1|6860.1|6874.9|6859.9|6875.1|6860.1|6874.9|6859.9|0
1753755600000|2025-07-29 02:20:00|6874.7|6859.7|6876.5|6861.5|6876.5|6861.5|6874.1|6859.1|4
1753755900000|2025-07-29 02:25:00|6876.1|6861.1|6876|6861|6876.1|6861.1|6875.5|6860.5|0
1753756200000|2025-07-29 02:30:00|6876.1|6861.1|6873|6858|6876.1|6861.1|6873|6858|1
1753756500000|2025-07-29 02:35:00|6871.1|6856.1|6872.3|6857.3|6872.3|6857.3|6870.8|6855.8|8
1753756800000|2025-07-29 02:40:00|6873.5|6858.5|6864.6|6849.6|6874.6|6859.6|6864.6|6849.6|7
1753757100000|2025-07-29 02:45:00|6863.3|6848.3|6861.8|6846.8|6865.6|6850.6|6856.8|6841.8|65
1753757400000|2025-07-29 02:50:00|6862.1|6847.1|6863.8|6848.8|6865.8|6850.8|6861.6|6846.6|23
1753757700000|2025-07-29 02:55:00|6863.9|6848.9|6866.3|6851.3|6866.3|6851.3|6863.9|6848.9|0
1753758000000|2025-07-29 03:00:00|6865.5|6850.5|6863.4|6848.4|6866.1|6851.1|6860.9|6845.9|7
1753758300000|2025-07-29 03:05:00|6863.2|6848.2|6863.2|6848.2|6864.3|6849.3|6862.8|6847.8|0
1753758600000|2025-07-29 03:10:00|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6863.2|6848.2|0
1753758900000|2025-07-29 03:15:00|6865.2|6850.2|6862.3|6847.3|6866.4|6851.4|6860.8|6845.8|28
1753759200000|2025-07-29 03:20:00|6861.9|6846.9|6863.2|6848.2|6863.2|6848.2|6861.4|6846.4|2
1753759500000|2025-07-29 03:25:00|6862.7|6847.7|6858.8|6843.8|6862.7|6847.7|6858.8|6843.8|1
1753759800000|2025-07-29 03:30:00|6859.7|6844.7|6861.7|6846.7|6861.7|6846.7|6859.7|6844.7|2
1753760100000|2025-07-29 03:35:00|6861.3|6846.3|6861.3|6846.3|6861.7|6846.7|6861.3|6846.3|2
1753760400000|2025-07-29 03:40:00|6861.7|6846.7|6860.8|6845.8|6861.7|6846.7|6860.3|6845.3|1
1753760700000|2025-07-29 03:45:00|6861.2|6846.2|6861.8|6846.8|6861.8|6846.8|6860.8|6845.8|1
1753761000000|2025-07-29 03:50:00|6863.8|6848.8|6862.8|6847.8|6863.8|6848.8|6862.8|6847.8|4
1753761300000|2025-07-29 03:55:00|6863.3|6848.3|6863.3|6848.3|6863.7|6848.7|6863.3|6848.3|0
1753761600000|2025-07-29 04:00:00|6862.9|6847.9|6861.8|6846.8|6862.9|6847.9|6861.3|6846.3|24
1753761900000|2025-07-29 04:05:00|6861.9|6846.9|6861.9|6846.9|6862.3|6847.3|6861.9|6846.9|0
1753762200000|2025-07-29 04:10:00|6862.9|6847.9|6865.4|6850.4|6865.4|6850.4|6862.8|6847.8|12
1753762500000|2025-07-29 04:15:00|6865.5|6850.5|6865.5|6850.5|6865.5|6850.5|6865.5|6850.5|0
1753762800000|2025-07-29 04:20:00|6864.8|6849.8|6866.3|6851.3|6866.3|6851.3|6864.8|6849.8|1
1753763100000|2025-07-29 04:25:00|6866.7|6851.7|6866.8|6851.8|6866.8|6851.8|6866.7|6851.7|0
1753763400000|2025-07-29 04:30:00|6867.2|6852.2|6867.3|6852.3|6867.3|6852.3|6866.8|6851.8|1
1753763700000|2025-07-29 04:35:00|6867.2|6852.2|6867.3|6852.3|6867.3|6852.3|6866.8|6851.8|1
1753764000000|2025-07-29 04:40:00|6866.8|6851.8|6865.8|6850.8|6867.2|6852.2|6865.8|6850.8|5
1753764300000|2025-07-29 04:45:00|6865.7|6850.7|6864.2|6849.2|6865.7|6850.7|6864.2|6849.2|2
1753764600000|2025-07-29 04:50:00|6864.6|6849.6|6865.3|6850.3|6865.3|6850.3|6864.6|6849.6|3
1753764900000|2025-07-29 04:55:00|6866.3|6851.3|6865.2|6850.2|6866.3|6851.3|6865.2|6850.2|0
1753765200000|2025-07-29 05:00:00|6864.9|6849.9|6864.7|6849.7|6864.9|6849.9|6864.7|6849.7|0
1753765500000|2025-07-29 05:05:00|6864.9|6849.9|6863.9|6848.9|6865.4|6850.4|6863.9|6848.9|5
1753765800000|2025-07-29 05:10:00|6863.7|6848.7|6864.7|6849.7|6864.7|6849.7|6863.7|6848.7|16
1753766100000|2025-07-29 05:15:00|6864.4|6849.4|6863.4|6848.4|6864.4|6849.4|6863.4|6848.4|1
1753766400000|2025-07-29 05:20:00|6863.7|6848.7|6863.9|6848.9|6864.2|6849.2|6863.7|6848.7|1
1753766700000|2025-07-29 05:25:00|6864.2|6849.2|6867.1|6852.1|6867.6|6852.6|6863.7|6848.7|11
1753767000000|2025-07-29 05:30:00|6867.5|6852.5|6865.2|6850.2|6867.5|6852.5|6864.4|6849.4|7
1753767300000|2025-07-29 05:35:00|6865.6|6850.6|6864.9|6849.9|6865.9|6850.9|6864.4|6849.4|1
1753767600000|2025-07-29 05:40:00|6865.3|6850.3|6868.3|6853.3|6868.3|6853.3|6864.9|6849.9|22
1753767900000|2025-07-29 05:45:00|6869.3|6854.3|6867.6|6852.6|6869.3|6854.3|6867.3|6852.3|5
1753768200000|2025-07-29 05:50:00|6866.3|6851.3|6866.6|6851.6|6866.6|6851.6|6864.9|6849.9|3
1753768500000|2025-07-29 05:55:00|6866.8|6851.8|6868.1|6853.1|6868.3|6853.3|6866.8|6851.8|6
1753768800000|2025-07-29 06:00:00|6868.3|6853.3|6870.3|6855.3|6870.3|6855.3|6867.3|6852.3|12
1753769100000|2025-07-29 06:05:00|6871|6856|6870.1|6855.1|6873.9|6858.9|6869.9|6854.9|8
1753769400000|2025-07-29 06:10:00|6870.3|6855.3|6876.3|6861.3|6876.6|6861.6|6870.3|6855.3|44
1753769700000|2025-07-29 06:15:00|6875.9|6860.9|6880.4|6865.4|6881.9|6866.9|6875.9|6860.9|29
1753770000000|2025-07-29 06:20:00|6879.9|6864.9|6880.3|6865.3|6880.3|6865.3|6877.3|6862.3|12
1753770300000|2025-07-29 06:25:00|6879.3|6864.3|6885|6870|6885.2|6870.2|6879.3|6864.3|18
1753770600000|2025-07-29 06:30:00|6884.7|6869.7|6882.7|6867.7|6885.2|6870.2|6882.3|6867.3|12
1753770900000|2025-07-29 06:35:00|6882.3|6867.3|6881.3|6866.3|6882.3|6867.3|6877.3|6862.3|33
1753771200000|2025-07-29 06:40:00|6881.2|6866.2|6881.8|6866.8|6882.2|6867.2|6879.3|6864.3|50
1753771500000|2025-07-29 06:45:00|6881.3|6866.3|6876.7|6861.7|6882.2|6867.2|6876.7|6861.7|5
1753771800000|2025-07-29 06:50:00|6876.3|6861.3|6873.4|6858.4|6876.3|6861.3|6872.8|6857.8|9
1753772100000|2025-07-29 06:55:00|6873.1|6858.1|6872.1|6857.1|6874.4|6859.4|6871.3|6856.3|34
1753772400000|2025-07-29 07:00:00|6873.6|6858.6|6874.3|6859.3|6875.9|6860.9|6873.6|6858.6|9
1753772700000|2025-07-29 07:05:00|6874.6|6859.6|6868.3|6853.3|6874.9|6859.9|6867.8|6852.8|8
1753773000000|2025-07-29 07:10:00|6868.7|6853.7|6868.4|6853.4|6869.4|6854.4|6867.4|6852.4|5
1753773300000|2025-07-29 07:15:00|6867.9|6852.9|6871.4|6856.4|6871.6|6856.6|6867.9|6852.9|7
1753773600000|2025-07-29 07:20:00|6873.4|6858.4|6871.9|6856.9|6874.3|6859.3|6871.9|6856.9|2
1753773900000|2025-07-29 07:25:00|6871.6|6856.6|6871.9|6856.9|6872.9|6857.9|6871.4|6856.4|2
1753774200000|2025-07-29 07:30:00|6871.3|6856.3|6872|6857|6873.3|6858.3|6871.3|6856.3|3
1753774500000|2025-07-29 07:35:00|6871.5|6856.5|6873|6858|6873.7|6858.7|6871.5|6856.5|2
1753774800000|2025-07-29 07:40:00|6873.2|6858.2|6874|6859|6874.5|6859.5|6873|6858|6
1753775100000|2025-07-29 07:45:00|6873.5|6858.5|6873.5|6858.5|6873.8|6858.8|6872.5|6857.5|7
1753775400000|2025-07-29 07:50:00|6873.8|6858.8|6870.8|6855.8|6873.8|6858.8|6870.8|6855.8|5
1753775700000|2025-07-29 07:55:00|6871|6856|6872.5|6857.5|6872.5|6857.5|6870|6855|10
1753776000000|2025-07-29 08:00:00|6873.6|6858.6|6869.2|6854.2|6874|6859|6869.2|6854.2|53
1753776300000|2025-07-29 08:05:00|6868.6|6853.6|6866.4|6851.4|6868.6|6853.6|6866.3|6851.3|84
1753776600000|2025-07-29 08:10:00|6865.9|6850.9|6865.4|6850.4|6866.2|6851.2|6863.9|6848.9|20
1753776900000|2025-07-29 08:15:00|6865.9|6850.9|6863.9|6848.9|6866.5|6851.5|6862.5|6847.5|13
1753777200000|2025-07-29 08:20:00|6864|6849|6861.4|6846.4|6864.9|6849.9|6861.4|6846.4|18
1753777500000|2025-07-29 08:25:00|6860.9|6845.9|6860.9|6845.9|6862|6847|6859.5|6844.5|18
1753777800000|2025-07-29 08:30:00|6861|6846|6866.2|6851.2|6866.2|6851.2|6860.9|6845.9|15
1753778100000|2025-07-29 08:35:00|6866.6|6851.6|6866.2|6851.2|6866.7|6851.7|6865.7|6850.7|5
1753778400000|2025-07-29 08:40:00|6865.9|6850.9|6864.2|6849.2|6865.9|6850.9|6863.7|6848.7|7
1753778700000|2025-07-29 08:45:00|6863.7|6848.7|6863.4|6848.4|6863.8|6848.8|6862.3|6847.3|4
1753779000000|2025-07-29 08:50:00|6864.3|6849.3|6864.8|6849.8|6865.8|6850.8|6863.3|6848.3|25
1753779300000|2025-07-29 08:55:00|6864.4|6849.4|6862.3|6847.3|6864.8|6849.8|6861.8|6846.8|25
1753779600000|2025-07-29 09:00:00|6862.8|6847.8|6863.8|6848.8|6864.8|6849.8|6862.3|6847.3|16
1753779900000|2025-07-29 09:05:00|6863.5|6848.5|6862.3|6847.3|6863.5|6848.5|6862.3|6847.3|19
1753780200000|2025-07-29 09:10:00|6862.4|6847.4|6863.3|6848.3|6863.8|6848.8|6862.4|6847.4|13
1753780500000|2025-07-29 09:15:00|6862.8|6847.8|6860.3|6845.3|6863.6|6848.6|6860.3|6845.3|33
1753780800000|2025-07-29 09:20:00|6859.6|6844.6|6863.1|6848.1|6863.4|6848.4|6859.6|6844.6|19
1753781100000|2025-07-29 09:25:00|6863.3|6848.3|6863.5|6848.5|6863.9|6848.9|6862.9|6847.9|5
1753781400000|2025-07-29 09:30:00|6863.7|6848.7|6864.4|6849.4|6865.3|6850.3|6863.3|6848.3|3
1753781700000|2025-07-29 09:35:00|6864.3|6849.3|6862.9|6847.9|6865.5|6850.5|6862.9|6847.9|19
1753782000000|2025-07-29 09:40:00|6863.2|6848.2|6861.9|6846.9|6864.3|6849.3|6861.9|6846.9|32
1753782300000|2025-07-29 09:45:00|6861.3|6846.3|6861.3|6846.3|6861.9|6846.9|6860.3|6845.3|38
1753782600000|2025-07-29 09:50:00|6861|6846|6859.5|6844.5|6861.3|6846.3|6858.5|6843.5|37
1753782900000|2025-07-29 09:55:00|6859.9|6844.9|6860.5|6845.5|6863|6848|6859.9|6844.9|21
1753783200000|2025-07-29 10:00:00|6860|6845|6859.4|6844.4|6860.8|6845.8|6858.9|6843.9|13
1753783500000|2025-07-29 10:05:00|6858.9|6843.9|6859.3|6844.3|6859.9|6844.9|6858.8|6843.8|7
1753783800000|2025-07-29 10:10:00|6858.9|6843.9|6860.9|6845.9|6860.9|6845.9|6858.9|6843.9|16
1753784100000|2025-07-29 10:15:00|6861.3|6846.3|6861.9|6846.9|6862.7|6847.7|6861.3|6846.3|65
1753784400000|2025-07-29 10:20:00|6862.4|6847.4|6866.3|6851.3|6866.3|6851.3|6862.4|6847.4|11
1753784700000|2025-07-29 10:25:00|6865.9|6850.9|6865.6|6850.6|6866.9|6851.9|6865.6|6850.6|5
1753785000000|2025-07-29 10:30:00|6864.9|6849.9|6864.8|6849.8|6865.3|6850.3|6864.1|6849.1|9
1753785300000|2025-07-29 10:35:00|6864.7|6849.7|6863.8|6848.8|6864.7|6849.7|6863.8|6848.8|36
1753785600000|2025-07-29 10:40:00|6863.9|6848.9|6860.3|6845.3|6864|6849|6860|6845|58
1753785900000|2025-07-29 10:45:00|6860|6845|6859.8|6844.8|6860.8|6845.8|6859.5|6844.5|19
1753786200000|2025-07-29 10:50:00|6859.6|6844.6|6856.2|6841.2|6859.6|6844.6|6855.7|6840.7|32
1753786500000|2025-07-29 10:55:00|6859.3|6844.3|6852.3|6837.3|6859.7|6844.7|6852.3|6837.3|135
1753786800000|2025-07-29 11:00:00|6852.7|6837.7|6854.2|6839.2|6854.7|6839.7|6852.2|6837.2|58
1753787100000|2025-07-29 11:05:00|6854.6|6839.6|6857.6|6842.6|6858.8|6843.8|6854.6|6839.6|30
1753787400000|2025-07-29 11:10:00|6857.8|6842.8|6855.5|6840.5|6858.5|6843.5|6854.8|6839.8|30
1753787700000|2025-07-29 11:15:00|6855.2|6840.2|6853.2|6838.2|6855.8|6840.8|6851.7|6836.7|31
1753788000000|2025-07-29 11:20:00|6852.8|6837.8|6853.4|6838.4|6853.9|6838.9|6851.5|6836.5|23
1753788300000|2025-07-29 11:25:00|6853.5|6838.5|6853.5|6838.5|6855.2|6840.2|6852.9|6837.9|8
1753788600000|2025-07-29 11:30:00|6853.4|6838.4|6853.4|6838.4|6856.4|6841.4|6853.2|6838.2|42
1753788900000|2025-07-29 11:35:00|6853.9|6838.9|6853.9|6838.9|6854.7|6839.7|6852.9|6837.9|34
1753789200000|2025-07-29 11:40:00|6853.7|6838.7|6854.2|6839.2|6854.9|6839.9|6853.7|6838.7|52
1753789500000|2025-07-29 11:45:00|6853.9|6838.9|6853.9|6838.9|6856.4|6841.4|6853.9|6838.9|58
1753789800000|2025-07-29 11:50:00|6853.7|6838.7|6854.9|6839.9|6854.9|6839.9|6852.9|6837.9|147
1753790100000|2025-07-29 11:55:00|6855.9|6840.9|6853.4|6838.4|6855.9|6840.9|6853.2|6838.2|26
1753790400000|2025-07-29 12:00:00|6853.7|6838.7|6858.4|6843.4|6859.4|6844.4|6853.5|6838.5|122
1753790700000|2025-07-29 12:05:00|6857.9|6842.9|6862.3|6847.3|6862.3|6847.3|6857.9|6842.9|76
1753791000000|2025-07-29 12:10:00|6862.4|6847.4|6858.3|6843.3|6865.9|6850.9|6858.3|6843.3|66
1753791300000|2025-07-29 12:15:00|6857.9|6842.9|6842.9|6827.9|6857.9|6842.9|6841.9|6826.9|180
1753791600000|2025-07-29 12:20:00|6842|6827|6840.6|6825.6|6846.1|6831.1|6835.1|6820.1|187
1753791900000|2025-07-29 12:25:00|6840.1|6825.1|6843.4|6828.4|6846.9|6831.9|6838.6|6823.6|126
1753792200000|2025-07-29 12:30:00|6843|6828|6839.4|6824.4|6843|6828|6837.1|6822.1|149
1753792500000|2025-07-29 12:35:00|6841.2|6826.2|6841.2|6826.2|6842.2|6827.2|6840.7|6825.7|93
1753792800000|2025-07-29 12:40:00|6840.8|6825.8|6843.8|6828.8|6844.3|6829.3|6840.3|6825.3|97
1753793100000|2025-07-29 12:45:00|6843.7|6828.7|6846.2|6831.2|6846.2|6831.2|6842.2|6827.2|54
1753793400000|2025-07-29 12:50:00|6845.8|6830.8|6849.7|6834.7|6850|6835|6844.2|6829.2|42
1753793700000|2025-07-29 12:55:00|6849.3|6834.3|6845.5|6830.5|6853.2|6838.2|6844|6829|96
1753794000000|2025-07-29 13:00:00|6845.4|6830.4|6836.6|6821.6|6846.5|6831.5|6836.6|6821.6|128
1753794300000|2025-07-29 13:05:00|6836.2|6821.2|6828.6|6813.6|6837.6|6822.6|6826.7|6811.7|231
1753794600000|2025-07-29 13:10:00|6828.7|6813.7|6831.3|6816.3|6831.7|6816.7|6826.7|6811.7|191
1753794900000|2025-07-29 13:15:00|6830.6|6815.6|6827.2|6812.2|6830.7|6815.7|6824.6|6809.6|154
1753795200000|2025-07-29 13:20:00|6826.7|6811.7|6824.2|6809.2|6828.7|6813.7|6819.9|6804.9|289
1753795500000|2025-07-29 13:25:00|6823.8|6808.8|6824.2|6809.2|6826.3|6811.3|6822.8|6807.8|127
1753795800000|2025-07-29 13:30:00|6823.8|6808.8|6827.7|6812.7|6831.4|6816.4|6823.7|6808.7|235
1753796100000|2025-07-29 13:35:00|6826.7|6811.7|6825.7|6810.7|6826.7|6811.7|6824.4|6809.4|143
1753796400000|2025-07-29 13:40:00|6825.4|6810.4|6819.7|6804.7|6825.7|6810.7|6817.4|6802.4|323
1753796700000|2025-07-29 13:45:00|6819.3|6804.3|6817.9|6802.9|6820.2|6805.2|6816.9|6801.9|228
1753797000000|2025-07-29 13:50:00|6818.3|6803.3|6821.2|6806.2|6824.2|6809.2|6816.2|6801.2|208
1753797300000|2025-07-29 13:55:00|6822.1|6807.1|6830.6|6815.6|6831.1|6816.1|6821.9|6806.9|236
1753797600000|2025-07-29 14:00:00|6830.9|6815.9|6818.8|6803.8|6830.9|6815.9|6818.8|6803.8|157
1753797900000|2025-07-29 14:05:00|6820.1|6805.1|6820|6805|6822.2|6807.2|6816.2|6801.2|260
1753798200000|2025-07-29 14:10:00|6820.2|6805.2|6819.8|6804.8|6821.7|6806.7|6819|6804|100
1753798500000|2025-07-29 14:15:00|6820.7|6805.7|6822.8|6807.8|6825.6|6810.6|6817.3|6802.3|276
1753798800000|2025-07-29 14:20:00|6822.7|6807.7|6816.2|6801.2|6824.3|6809.3|6816.2|6801.2|319
1753799100000|2025-07-29 14:25:00|6818.2|6803.2|6820.8|6805.8|6822.6|6807.6|6818.2|6803.2|142
1753799400000|2025-07-29 14:30:00|6821|6806|6814.7|6799.7|6821|6806|6813.8|6798.8|340
1753799700000|2025-07-29 14:35:00|6815|6800|6815.1|6800.1|6818.9|6803.9|6814.7|6799.7|145
1753800000000|2025-07-29 14:40:00|6815.5|6800.5|6808.6|6793.6|6815.8|6800.8|6808.6|6793.6|166
1753800300000|2025-07-29 14:45:00|6809.6|6794.6|6809|6794|6810.2|6795.2|6806.6|6791.6|345
1753800600000|2025-07-29 14:50:00|6808.8|6793.8|6805|6790|6809.5|6794.5|6804|6789|349
1753800900000|2025-07-29 14:55:00|6805.8|6790.8|6809.2|6794.2|6810.6|6795.6|6805.1|6790.1|152
1753801200000|2025-07-29 15:00:00|6809.1|6794.1|6812.2|6797.2|6814.6|6799.6|6808.5|6793.5|180
1753801500000|2025-07-29 15:05:00|6813.1|6798.1|6812.6|6797.6|6815|6800|6811.2|6796.2|97
1753801800000|2025-07-29 15:10:00|6812.7|6797.7|6810|6795|6814.1|6799.1|6809.4|6794.4|98
1753802100000|2025-07-29 15:15:00|6809.9|6794.9|6810.2|6795.2|6813.2|6798.2|6808.4|6793.4|69
1753802400000|2025-07-29 15:20:00|6811.2|6796.2|6803.2|6788.2|6811.6|6796.6|6803.2|6788.2|97
1753802700000|2025-07-29 15:25:00|6803.1|6788.1|6804.6|6789.6|6807|6792|6803.1|6788.1|99
1753803000000|2025-07-29 15:30:00|6804.2|6789.2|6806|6791|6807.5|6792.5|6803.4|6788.4|566
1753803300000|2025-07-29 15:35:00|6806.9|6791.9|6802|6787|6806.9|6791.9|6801.9|6786.9|159
1753803600000|2025-07-29 15:40:00|6802.6|6787.6|6802|6787|6804|6789|6801.9|6786.9|136
1753803900000|2025-07-29 15:45:00|6801.9|6786.9|6801.1|6786.1|6802.9|6787.9|6801|6786|439
1753804200000|2025-07-29 15:50:00|6801|6786|6808.3|6793.3|6810|6795|6800.1|6785.1|188
1753804500000|2025-07-29 15:55:00|6808.4|6793.4|6810|6795|6812.6|6797.6|6807.1|6792.1|106
1753804800000|2025-07-29 16:00:00|6809.6|6794.6|6815.6|6800.6|6816.4|6801.4|6809|6794|144
1753805100000|2025-07-29 16:05:00|6815.1|6800.1|6813.8|6798.8|6817.3|6802.3|6813.8|6798.8|100
1753805400000|2025-07-29 16:10:00|6813.4|6798.4|6817.5|6802.5|6817.7|6802.7|6811.9|6796.9|160
1753805700000|2025-07-29 16:15:00|6816.7|6801.7|6817.3|6802.3|6817.3|6802.3|6813.5|6798.5|69
1753806000000|2025-07-29 16:20:00|6817.4|6802.4|6818.3|6803.3|6819.3|6804.3|6815.3|6800.3|190
1753806300000|2025-07-29 16:25:00|6817.3|6802.3|6817.4|6802.4|6818.3|6803.3|6816.4|6801.4|70
1753806600000|2025-07-29 16:30:00|6817.9|6802.9|6818.2|6803.2|6820.7|6805.7|6816.8|6801.8|206
1753806900000|2025-07-29 16:35:00|6818.3|6803.3|6819.3|6804.3|6821.8|6806.8|6818.3|6803.3|65
1753807200000|2025-07-29 16:40:00|6818.9|6803.9|6822.7|6807.7|6823|6808|6817.7|6802.7|131
1753807500000|2025-07-29 16:45:00|6823|6808|6821.8|6806.8|6823.2|6808.2|6820.4|6805.4|66
1753807800000|2025-07-29 16:50:00|6821.4|6806.4|6818.7|6803.7|6822.2|6807.2|6818.7|6803.7|60
1753808100000|2025-07-29 16:55:00|6818.3|6803.3|6818.3|6803.3|6819.8|6804.8|6817.4|6802.4|48
1753808400000|2025-07-29 17:00:00|6817.4|6802.4|6813.1|6798.1|6817.9|6802.9|6812.7|6797.7|127
1753808700000|2025-07-29 17:05:00|6812.6|6797.6|6814.7|6799.7|6814.7|6799.7|6810.4|6795.4|80
1753809000000|2025-07-29 17:10:00|6814.9|6799.9|6815.9|6800.9|6817.1|6802.1|6813.6|6798.6|49
1753809300000|2025-07-29 17:15:00|6815.6|6800.6|6812.3|6797.3|6815.6|6800.6|6811.6|6796.6|34
1753809600000|2025-07-29 17:20:00|6811.6|6796.6|6813.3|6798.3|6813.8|6798.8|6809.6|6794.6|71
1753809900000|2025-07-29 17:25:00|6813.4|6798.4|6806.8|6791.8|6813.4|6798.4|6806.8|6791.8|139
1753810200000|2025-07-29 17:30:00|6806.7|6791.7|6808.2|6793.2|6809.2|6794.2|6805.7|6790.7|138
1753810500000|2025-07-29 17:35:00|6807.6|6792.6|6808.6|6793.6|6808.6|6793.6|6807.6|6792.6|108
1753810800000|2025-07-29 17:40:00|6808.5|6793.5|6807.6|6792.6|6808.5|6793.5|6806.2|6791.2|78
1753811100000|2025-07-29 17:45:00|6808.1|6793.1|6805.6|6790.6|6809.7|6794.7|6805.6|6790.6|59
1753811400000|2025-07-29 17:50:00|6805.7|6790.7|6807.5|6792.5|6808|6793|6805.6|6790.6|175
1753811700000|2025-07-29 17:55:00|6808|6793|6809.5|6794.5|6812.5|6797.5|6807.5|6792.5|292
1753812000000|2025-07-29 18:00:00|6810|6795|6812|6797|6813.7|6798.7|6809.5|6794.5|149
1753812300000|2025-07-29 18:05:00|6811.5|6796.5|6812.1|6797.1|6816.1|6801.1|6810.5|6795.5|285
1753812600000|2025-07-29 18:10:00|6811.1|6796.1|6808|6793|6812.5|6797.5|6808|6793|633
1753812900000|2025-07-29 18:15:00|6809|6794|6808.6|6793.6|6809|6794|6805.5|6790.5|567
1753837200000|2025-07-30 01:00:00|6811.6|6796.6|6805.1|6790.1|6811.6|6796.6|6801.6|6786.6|90
1753837500000|2025-07-30 01:05:00|6804.6|6789.6|6801.7|6786.7|6804.6|6789.6|6800.2|6785.2|49
1753837800000|2025-07-30 01:10:00|6801.2|6786.2|6801.3|6786.3|6803.3|6788.3|6798.8|6783.8|49
1753838100000|2025-07-30 01:15:00|6801.2|6786.2|6803.2|6788.2|6803.6|6788.6|6799.7|6784.7|31
1753838400000|2025-07-30 01:20:00|6803.6|6788.6|6803.7|6788.7|6807.2|6792.2|6802.5|6787.5|22
1753838700000|2025-07-30 01:25:00|6803.9|6788.9|6797.6|6782.6|6803.9|6788.9|6797.6|6782.6|49
1753839000000|2025-07-30 01:30:00|6797.5|6782.5|6796.4|6781.4|6798.1|6783.1|6793.6|6778.6|93
1753839300000|2025-07-30 01:35:00|6797.4|6782.4|6801.4|6786.4|6802.2|6787.2|6796.5|6781.5|25
1753839600000|2025-07-30 01:40:00|6801.5|6786.5|6804.7|6789.7|6806.2|6791.2|6801.4|6786.4|44
1753839900000|2025-07-30 01:45:00|6804.9|6789.9|6806.4|6791.4|6808.4|6793.4|6804.7|6789.7|11
1753840200000|2025-07-30 01:50:00|6805.9|6790.9|6806.5|6791.5|6808.6|6793.6|6804.9|6789.9|10
1753840500000|2025-07-30 01:55:00|6807.4|6792.4|6797.4|6782.4|6807.5|6792.5|6797|6782|23
1753840800000|2025-07-30 02:00:00|6797.5|6782.5|6797.4|6782.4|6798.5|6783.5|6795.4|6780.4|46
1753841100000|2025-07-30 02:05:00|6797|6782|6802.9|6787.9|6805.1|6790.1|6796.4|6781.4|49
1753841400000|2025-07-30 02:10:00|6803.3|6788.3|6801.9|6786.9|6803.3|6788.3|6801.4|6786.4|3
1753841700000|2025-07-30 02:15:00|6802.3|6787.3|6804.4|6789.4|6804.4|6789.4|6801.8|6786.8|3
1753842000000|2025-07-30 02:20:00|6803.3|6788.3|6801.4|6786.4|6803.3|6788.3|6801.4|6786.4|3
1753842300000|2025-07-30 02:25:00|6802.6|6787.6|6800.9|6785.9|6802.9|6787.9|6800.9|6785.9|20
1753842600000|2025-07-30 02:30:00|6801.3|6786.3|6803.4|6788.4|6804.3|6789.3|6799.4|6784.4|24
1753842900000|2025-07-30 02:35:00|6803.3|6788.3|6804.3|6789.3|6807.1|6792.1|6802.4|6787.4|48
1753843200000|2025-07-30 02:40:00|6803.8|6788.8|6805.8|6790.8|6806.3|6791.3|6802.3|6787.3|10
1753843500000|2025-07-30 02:45:00|6806.1|6791.1|6813.5|6798.5|6816.1|6801.1|6805.8|6790.8|45
1753843800000|2025-07-30 02:50:00|6814|6799|6812.3|6797.3|6814.5|6799.5|6812.1|6797.1|29
1753844100000|2025-07-30 02:55:00|6812.8|6797.8|6809.4|6794.4|6813.5|6798.5|6809.4|6794.4|15
1753844400000|2025-07-30 03:00:00|6809.3|6794.3|6809.3|6794.3|6810.4|6795.4|6808.7|6793.7|5
1753844700000|2025-07-30 03:05:00|6809.4|6794.4|6809.8|6794.8|6810.4|6795.4|6808.8|6793.8|2
1753845000000|2025-07-30 03:10:00|6809.4|6794.4|6809.8|6794.8|6811.3|6796.3|6809.3|6794.3|2
1753845300000|2025-07-30 03:15:00|6809.3|6794.3|6808.8|6793.8|6810.4|6795.4|6808.7|6793.7|12
1753845600000|2025-07-30 03:20:00|6809.2|6794.2|6807.2|6792.2|6810.2|6795.2|6805.7|6790.7|15
1753845900000|2025-07-30 03:25:00|6807.3|6792.3|6807.2|6792.2|6809.7|6794.7|6807.2|6792.2|5
1753846200000|2025-07-30 03:30:00|6806.2|6791.2|6807.2|6792.2|6807.2|6792.2|6806.2|6791.2|3
1753846500000|2025-07-30 03:35:00|6807.7|6792.7|6808.2|6793.2|6809.2|6794.2|6807.2|6792.2|3
1753846800000|2025-07-30 03:40:00|6807.7|6792.7|6808.7|6793.7|6809.2|6794.2|6807.3|6792.3|4
1753847100000|2025-07-30 03:45:00|6808.3|6793.3|6807.7|6792.7|6808.3|6793.3|6807.3|6792.3|2
1753847700000|2025-07-30 03:55:00|6807.3|6792.3|6805.7|6790.7|6808.2|6793.2|6805.7|6790.7|4
1753848000000|2025-07-30 04:00:00|6806.4|6791.4|6807.7|6792.7|6809.2|6794.2|6806.4|6791.4|6
1753848300000|2025-07-30 04:05:00|6807.8|6792.8|6808.2|6793.2|6808.2|6793.2|6807.8|6792.8|0
1753848600000|2025-07-30 04:10:00|6807.8|6792.8|6807.2|6792.2|6807.8|6792.8|6807.2|6792.2|1
1753848900000|2025-07-30 04:15:00|6806.2|6791.2|6807.1|6792.1|6807.1|6792.1|6806.2|6791.2|1
1753849200000|2025-07-30 04:20:00|6806.7|6791.7|6806.2|6791.2|6807.1|6792.1|6805.3|6790.3|5
1753849500000|2025-07-30 04:25:00|6806.6|6791.6|6806.3|6791.3|6807.2|6792.2|6806.2|6791.2|2
1753849800000|2025-07-30 04:30:00|6806.2|6791.2|6805.2|6790.2|6806.2|6791.2|6805.2|6790.2|1
1753850100000|2025-07-30 04:35:00|6804.2|6789.2|6804.2|6789.2|6804.2|6789.2|6803.8|6788.8|3
1753850400000|2025-07-30 04:40:00|6803.7|6788.7|6805.2|6790.2|6805.2|6790.2|6803.7|6788.7|2
1753850700000|2025-07-30 04:45:00|6804.8|6789.8|6805.2|6790.2|6805.2|6790.2|6804.7|6789.7|1
1753851000000|2025-07-30 04:50:00|6805.1|6790.1|6804.7|6789.7|6805.2|6790.2|6804.7|6789.7|1
1753851300000|2025-07-30 04:55:00|6804.6|6789.6|6802.4|6787.4|6804.6|6789.6|6802.4|6787.4|12
1753851600000|2025-07-30 05:00:00|6802|6787|6800.4|6785.4|6802.4|6787.4|6799.7|6784.7|37
1753851900000|2025-07-30 05:05:00|6800.5|6785.5|6801.7|6786.7|6802.1|6787.1|6800.5|6785.5|4
1753852200000|2025-07-30 05:10:00|6801.4|6786.4|6801.4|6786.4|6801.7|6786.7|6801|6786|2
1753852500000|2025-07-30 05:15:00|6801.7|6786.7|6801.9|6786.9|6802.2|6787.2|6800.4|6785.4|3
1753852800000|2025-07-30 05:20:00|6801.5|6786.5|6803.6|6788.6|6804.7|6789.7|6801.5|6786.5|11
1753853100000|2025-07-30 05:25:00|6804|6789|6802.2|6787.2|6804|6789|6801.2|6786.2|17
1753853400000|2025-07-30 05:30:00|6802.4|6787.4|6804.6|6789.6|6804.6|6789.6|6801.6|6786.6|3
1753853700000|2025-07-30 05:35:00|6803.9|6788.9|6803.3|6788.3|6805.1|6790.1|6803.2|6788.2|3
1753854000000|2025-07-30 05:40:00|6803.6|6788.6|6801.3|6786.3|6803.6|6788.6|6800.8|6785.8|1
1753854300000|2025-07-30 05:45:00|6800.9|6785.9|6800.3|6785.3|6800.9|6785.9|6798.9|6783.9|5
1753854600000|2025-07-30 05:50:00|6799.9|6784.9|6798.8|6783.8|6800.4|6785.4|6798.3|6783.3|11
1753854900000|2025-07-30 05:55:00|6799.1|6784.1|6800|6785|6800.9|6785.9|6797.9|6782.9|54
1753855200000|2025-07-30 06:00:00|6800.5|6785.5|6797.9|6782.9|6800.5|6785.5|6797.9|6782.9|13
1753855500000|2025-07-30 06:05:00|6796.6|6781.6|6792.8|6777.8|6796.8|6781.8|6792.6|6777.6|141
1753855800000|2025-07-30 06:10:00|6792.6|6777.6|6794.4|6779.4|6796.8|6781.8|6792.6|6777.6|37
1753856100000|2025-07-30 06:15:00|6794.3|6779.3|6796.4|6781.4|6801.4|6786.4|6793.3|6778.3|23
1753856400000|2025-07-30 06:20:00|6796.3|6781.3|6795.8|6780.8|6797.8|6782.8|6795.4|6780.4|14
1753856700000|2025-07-30 06:25:00|6796.1|6781.1|6794.5|6779.5|6796.8|6781.8|6794.5|6779.5|24
1753857000000|2025-07-30 06:30:00|6794.9|6779.9|6794.4|6779.4|6796.4|6781.4|6794.3|6779.3|21
1753857300000|2025-07-30 06:35:00|6794.7|6779.7|6796.5|6781.5|6796.5|6781.5|6794|6779|76
1753857600000|2025-07-30 06:40:00|6796.8|6781.8|6795.2|6780.2|6797.8|6782.8|6795.2|6780.2|25
1753857900000|2025-07-30 06:45:00|6795.1|6780.1|6795.9|6780.9|6796.3|6781.3|6795.1|6780.1|16
1753858200000|2025-07-30 06:50:00|6796.3|6781.3|6795.3|6780.3|6796.8|6781.8|6795.1|6780.1|14
1753858500000|2025-07-30 06:55:00|6795.7|6780.7|6795.6|6780.6|6797.3|6782.3|6795.2|6780.2|22
1753858800000|2025-07-30 07:00:00|6795.7|6780.7|6795.2|6780.2|6796.2|6781.2|6795.1|6780.1|26
1753859100000|2025-07-30 07:05:00|6795.7|6780.7|6794.6|6779.6|6797.7|6782.7|6794.1|6779.1|46
1753859400000|2025-07-30 07:10:00|6794.2|6779.2|6794.1|6779.1|6794.7|6779.7|6793.9|6778.9|12
1753859700000|2025-07-30 07:15:00|6795.1|6780.1|6794.1|6779.1|6795.1|6780.1|6794.1|6779.1|8
1753860000000|2025-07-30 07:20:00|6794.2|6779.2|6796.2|6781.2|6796.2|6781.2|6794.2|6779.2|6
1753860300000|2025-07-30 07:25:00|6796.3|6781.3|6798.7|6783.7|6799.7|6784.7|6796.3|6781.3|21
1753860600000|2025-07-30 07:30:00|6798.6|6783.6|6798.1|6783.1|6799.2|6784.2|6798.1|6783.1|8
1753860900000|2025-07-30 07:35:00|6798.2|6783.2|6802.1|6787.1|6803.2|6788.2|6797.7|6782.7|36
1753861200000|2025-07-30 07:40:00|6803|6788|6802.6|6787.6|6804.3|6789.3|6801.6|6786.6|18
1753861500000|2025-07-30 07:45:00|6802.5|6787.5|6801.2|6786.2|6802.7|6787.7|6801.2|6786.2|14
1753861800000|2025-07-30 07:50:00|6801.1|6786.1|6802|6787|6803.5|6788.5|6798.6|6783.6|55
1753862100000|2025-07-30 07:55:00|6802.1|6787.1|6801|6786|6802.1|6787.1|6799.1|6784.1|19
1753862400000|2025-07-30 08:00:00|6800.8|6785.8|6800.7|6785.7|6801.6|6786.6|6799.6|6784.6|57
1753862700000|2025-07-30 08:05:00|6800.6|6785.6|6800.1|6785.1|6801.3|6786.3|6800.1|6785.1|16
1753863000000|2025-07-30 08:10:00|6800.5|6785.5|6800.1|6785.1|6801.1|6786.1|6800.1|6785.1|12
1753863300000|2025-07-30 08:15:00|6801.1|6786.1|6798.1|6783.1|6801.1|6786.1|6798.1|6783.1|10
1753863600000|2025-07-30 08:20:00|6798|6783|6798.5|6783.5|6799|6784|6797.1|6782.1|17
1753863900000|2025-07-30 08:25:00|6798.6|6783.6|6798.1|6783.1|6799|6784|6797.7|6782.7|2
1753864200000|2025-07-30 08:30:00|6797.7|6782.7|6796.1|6781.1|6799|6784|6796.1|6781.1|57
1753864500000|2025-07-30 08:35:00|6795.5|6780.5|6796.1|6781.1|6796.7|6781.7|6795.5|6780.5|24
1753864800000|2025-07-30 08:40:00|6795.8|6780.8|6797.1|6782.1|6797.1|6782.1|6795|6780|10
1753865100000|2025-07-30 08:45:00|6798.1|6783.1|6798.5|6783.5|6800.1|6785.1|6798.1|6783.1|30
1753865400000|2025-07-30 08:50:00|6798.1|6783.1|6797.5|6782.5|6798.6|6783.6|6797.5|6782.5|3
1753865700000|2025-07-30 08:55:00|6796.5|6781.5|6795.5|6780.5|6797.1|6782.1|6795.5|6780.5|32
1753866000000|2025-07-30 09:00:00|6795.8|6780.8|6798|6783|6798|6783|6795.8|6780.8|26
1753866300000|2025-07-30 09:05:00|6799|6784|6799|6784|6799|6784|6797.1|6782.1|14
1753866600000|2025-07-30 09:10:00|6799.1|6784.1|6797.6|6782.6|6799.6|6784.6|6797.6|6782.6|8
1753866900000|2025-07-30 09:15:00|6797.3|6782.3|6797.1|6782.1|6797.3|6782.3|6797|6782|9
1753867200000|2025-07-30 09:20:00|6798|6783|6796.5|6781.5|6798|6783|6796.1|6781.1|13
1753867500000|2025-07-30 09:25:00|6796.2|6781.2|6795.9|6780.9|6796.2|6781.2|6795.5|6780.5|4
1753867800000|2025-07-30 09:30:00|6795.5|6780.5|6795.2|6780.2|6796|6781|6795.2|6780.2|17
1753868100000|2025-07-30 09:35:00|6795|6780|6794.9|6779.9|6795|6780|6794.9|6779.9|2
1753868400000|2025-07-30 09:40:00|6795|6780|6794.9|6779.9|6795|6780|6794.9|6779.9|35
1753868700000|2025-07-30 09:45:00|6795.2|6780.2|6795|6780|6796.2|6781.2|6794.9|6779.9|36
1753869000000|2025-07-30 09:50:00|6794.9|6779.9|6795.8|6780.8|6795.9|6780.9|6794.9|6779.9|21
1753869300000|2025-07-30 09:55:00|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|1
1753869600000|2025-07-30 10:00:00|6795.2|6780.2|6796|6781|6796|6781|6795.2|6780.2|7
1753869900000|2025-07-30 10:05:00|6795.9|6780.9|6798.9|6783.9|6798.9|6783.9|6795.5|6780.5|16
1753870200000|2025-07-30 10:10:00|6799.2|6784.2|6798.3|6783.3|6799.5|6784.5|6796.8|6781.8|54
1753870500000|2025-07-30 10:15:00|6797.9|6782.9|6796.7|6781.7|6799.8|6784.8|6796.7|6781.7|58
1753870800000|2025-07-30 10:20:00|6796.5|6781.5|6797.4|6782.4|6799.3|6784.3|6796.2|6781.2|33
1753871100000|2025-07-30 10:25:00|6797.8|6782.8|6798|6783|6798.8|6783.8|6797.2|6782.2|25
1753871400000|2025-07-30 10:30:00|6797.8|6782.8|6794.7|6779.7|6797.8|6782.8|6794.7|6779.7|6
1753871700000|2025-07-30 10:35:00|6795|6780|6794.7|6779.7|6795|6780|6794.5|6779.5|12
1753872000000|2025-07-30 10:40:00|6794.8|6779.8|6796.3|6781.3|6796.3|6781.3|6794.8|6779.8|3
1753872300000|2025-07-30 10:45:00|6796.2|6781.2|6796.2|6781.2|6796.2|6781.2|6795.8|6780.8|3
1753872600000|2025-07-30 10:50:00|6795.7|6780.7|6794.7|6779.7|6795.7|6780.7|6794.7|6779.7|14
1753872900000|2025-07-30 10:55:00|6794.4|6779.4|6793.7|6778.7|6794.4|6779.4|6793.6|6778.6|50
1753873200000|2025-07-30 11:00:00|6793.6|6778.6|6793.7|6778.7|6793.7|6778.7|6793.6|6778.6|21
1753873500000|2025-07-30 11:05:00|6793.6|6778.6|6787.8|6772.8|6793.6|6778.6|6785.7|6770.7|63
1753873800000|2025-07-30 11:10:00|6788|6773|6787.8|6772.8|6788.8|6773.8|6787.5|6772.5|18
1753874100000|2025-07-30 11:15:00|6788.8|6773.8|6787|6772|6789|6774|6786.8|6771.8|24
1753874400000|2025-07-30 11:20:00|6786.3|6771.3|6786.3|6771.3|6786.7|6771.7|6786|6771|18
1753874700000|2025-07-30 11:25:00|6786.7|6771.7|6783.8|6768.8|6786.7|6771.7|6783.7|6768.7|23
1753875000000|2025-07-30 11:30:00|6784|6769|6783.7|6768.7|6784.3|6769.3|6783.7|6768.7|12
1753875300000|2025-07-30 11:35:00|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|8
1753875600000|2025-07-30 11:40:00|6784|6769|6784.7|6769.7|6784.7|6769.7|6784|6769|16
1753875900000|2025-07-30 11:45:00|6785|6770|6784.8|6769.8|6785.7|6770.7|6784.8|6769.8|11
1753876200000|2025-07-30 11:50:00|6785|6770|6786.9|6771.9|6788.7|6773.7|6785|6770|25
1753876500000|2025-07-30 11:55:00|6787.7|6772.7|6788.9|6773.9|6792.7|6777.7|6787.7|6772.7|33
1753876800000|2025-07-30 12:00:00|6787.7|6772.7|6783.7|6768.7|6788.6|6773.6|6783.7|6768.7|66
1753877100000|2025-07-30 12:05:00|6783.9|6768.9|6785|6770|6786.9|6771.9|6783.7|6768.7|78
1753877400000|2025-07-30 12:10:00|6784.9|6769.9|6775|6760|6784.9|6769.9|6775|6760|290
1753877700000|2025-07-30 12:15:00|6774|6759|6768|6753|6775|6760|6768|6753|173
1753878000000|2025-07-30 12:20:00|6768.1|6753.1|6763.3|6748.3|6772|6757|6760.9|6745.9|426
1753878300000|2025-07-30 12:25:00|6763.9|6748.9|6763.8|6748.8|6766|6751|6763.3|6748.3|250
1753878600000|2025-07-30 12:30:00|6764|6749|6760.9|6745.9|6764.9|6749.9|6760.4|6745.4|180
1753878900000|2025-07-30 12:35:00|6761.3|6746.3|6760.4|6745.4|6762.3|6747.3|6760.3|6745.3|130
1753879200000|2025-07-30 12:40:00|6760.3|6745.3|6767.5|6752.5|6767.5|6752.5|6758.5|6743.5|238
1753879500000|2025-07-30 12:45:00|6767.3|6752.3|6766.7|6751.7|6767.8|6752.8|6763.3|6748.3|238
1753879800000|2025-07-30 12:50:00|6767.8|6752.8|6763.9|6748.9|6767.8|6752.8|6759.5|6744.5|171
1753880100000|2025-07-30 12:55:00|6764.9|6749.9|6773.9|6758.9|6773.9|6758.9|6764.9|6749.9|106
1753880400000|2025-07-30 13:00:00|6773.3|6758.3|6773.4|6758.4|6776.8|6761.8|6767.3|6752.3|116
1753880700000|2025-07-30 13:05:00|6773.3|6758.3|6776.8|6761.8|6781.2|6766.2|6773.3|6758.3|123
1753881000000|2025-07-30 13:10:00|6776.5|6761.5|6778.3|6763.3|6780.8|6765.8|6773.3|6758.3|101
1753881300000|2025-07-30 13:15:00|6779.3|6764.3|6781.3|6766.3|6783.8|6768.8|6777.3|6762.3|41
1753881600000|2025-07-30 13:20:00|6780.9|6765.9|6780.9|6765.9|6782.2|6767.2|6779.8|6764.8|38
1753881900000|2025-07-30 13:25:00|6781.3|6766.3|6782.3|6767.3|6783.3|6768.3|6780.3|6765.3|41
1753882200000|2025-07-30 13:30:00|6782.4|6767.4|6783.1|6768.1|6783.3|6768.3|6778.2|6763.2|283
1753882500000|2025-07-30 13:35:00|6783.2|6768.2|6784.2|6769.2|6784.2|6769.2|6779.7|6764.7|179
1753882800000|2025-07-30 13:40:00|6783.8|6768.8|6779.2|6764.2|6783.8|6768.8|6778.8|6763.8|90
1753883100000|2025-07-30 13:45:00|6778.8|6763.8|6779.7|6764.7|6780.8|6765.8|6778.7|6763.7|136
1753883400000|2025-07-30 13:50:00|6780.1|6765.1|6779.8|6764.8|6781.8|6766.8|6778.8|6763.8|81
1753883700000|2025-07-30 13:55:00|6779.7|6764.7|6780.8|6765.8|6782.2|6767.2|6778.7|6763.7|107
1753884000000|2025-07-30 14:00:00|6780.5|6765.5|6778.8|6763.8|6781.2|6766.2|6778.8|6763.8|67
1753884300000|2025-07-30 14:05:00|6778.7|6763.7|6779.5|6764.5|6781.2|6766.2|6778.7|6763.7|83
1753884600000|2025-07-30 14:10:00|6781.6|6766.6|6781.5|6766.5|6784.7|6769.7|6779.2|6764.2|164
1753884900000|2025-07-30 14:15:00|6781.3|6766.3|6779.9|6764.9|6781.9|6766.9|6778.9|6763.9|50
1753885200000|2025-07-30 14:20:00|6780.2|6765.2|6780.9|6765.9|6780.9|6765.9|6777.9|6762.9|54
1753885500000|2025-07-30 14:25:00|6779.9|6764.9|6780.9|6765.9|6780.9|6765.9|6778.7|6763.7|135
1753885800000|2025-07-30 14:30:00|6779.4|6764.4|6780.9|6765.9|6782.6|6767.6|6778.9|6763.9|154
1753886100000|2025-07-30 14:35:00|6780.7|6765.7|6783.7|6768.7|6789.2|6774.2|6780.7|6765.7|185
1753886400000|2025-07-30 14:40:00|6784.1|6769.1|6783.6|6768.6|6786.2|6771.2|6782.7|6767.7|79
1753886700000|2025-07-30 14:45:00|6783.7|6768.7|6788.7|6773.7|6791.2|6776.2|6782.2|6767.2|129
1753887000000|2025-07-30 14:50:00|6788.9|6773.9|6784.9|6769.9|6790.1|6775.1|6784.7|6769.7|216
1753887300000|2025-07-30 14:55:00|6784.6|6769.6|6782.9|6767.9|6786.6|6771.6|6781.7|6766.7|189
1753887600000|2025-07-30 15:00:00|6782.4|6767.4|6781.9|6766.9|6783|6768|6779.9|6764.9|163
1753887900000|2025-07-30 15:05:00|6781|6766|6785.6|6770.6|6786.8|6771.8|6781|6766|94
1753888200000|2025-07-30 15:10:00|6786.1|6771.1|6784.6|6769.6|6786.3|6771.3|6782.3|6767.3|81
1753888500000|2025-07-30 15:15:00|6784.8|6769.8|6790.5|6775.5|6791.4|6776.4|6784.8|6769.8|77
1753888800000|2025-07-30 15:20:00|6791|6776|6788.5|6773.5|6792.5|6777.5|6788|6773|183
1753889100000|2025-07-30 15:25:00|6789.5|6774.5|6787.6|6772.6|6791.4|6776.4|6785.1|6770.1|118
1753889400000|2025-07-30 15:30:00|6787.5|6772.5|6787.4|6772.4|6789.4|6774.4|6786|6771|62
1753889700000|2025-07-30 15:35:00|6786.4|6771.4|6780.6|6765.6|6786.4|6771.4|6779.6|6764.6|103
1753890000000|2025-07-30 15:40:00|6780.9|6765.9|6784.4|6769.4|6784.5|6769.5|6780.6|6765.6|94
1753890300000|2025-07-30 15:45:00|6783.5|6768.5|6783.4|6768.4|6785.3|6770.3|6783.4|6768.4|110
1753890600000|2025-07-30 15:50:00|6783.5|6768.5|6783.4|6768.4|6784.4|6769.4|6782.4|6767.4|199
1753890900000|2025-07-30 15:55:00|6783.3|6768.3|6783.5|6768.5|6784.5|6769.5|6782|6767|104
1753891200000|2025-07-30 16:00:00|6784.3|6769.3|6780.4|6765.4|6784.4|6769.4|6779.4|6764.4|163
1753891500000|2025-07-30 16:05:00|6780.5|6765.5|6785.4|6770.4|6786.4|6771.4|6780.4|6765.4|28
1753891800000|2025-07-30 16:10:00|6786.1|6771.1|6787.4|6772.4|6787.9|6772.9|6786.1|6771.1|35
1753892100000|2025-07-30 16:15:00|6787.3|6772.3|6786.4|6771.4|6789.3|6774.3|6786.4|6771.4|83
1753892400000|2025-07-30 16:20:00|6786.5|6771.5|6785.4|6770.4|6787.4|6772.4|6785.4|6770.4|47
1753892700000|2025-07-30 16:25:00|6785.1|6770.1|6785.9|6770.9|6787.4|6772.4|6784.4|6769.4|66
1753893000000|2025-07-30 16:30:00|6786|6771|6786.4|6771.4|6787.4|6772.4|6785.5|6770.5|38
1753893300000|2025-07-30 16:35:00|6786.3|6771.3|6785.4|6770.4|6786.4|6771.4|6784.4|6769.4|69
1753893600000|2025-07-30 16:40:00|6785.5|6770.5|6785.4|6770.4|6787.4|6772.4|6785.4|6770.4|64
1753893900000|2025-07-30 16:45:00|6786.3|6771.3|6785.4|6770.4|6786.4|6771.4|6784.8|6769.8|50
1753894200000|2025-07-30 16:50:00|6785.1|6770.1|6783.1|6768.1|6785.8|6770.8|6782.8|6767.8|155
1753894500000|2025-07-30 16:55:00|6783.4|6768.4|6784.4|6769.4|6784.4|6769.4|6782.4|6767.4|17
1753894800000|2025-07-30 17:00:00|6783.8|6768.8|6784.3|6769.3|6784.3|6769.3|6782.4|6767.4|51
1753895100000|2025-07-30 17:05:00|6783.8|6768.8|6787.8|6772.8|6788.2|6773.2|6783.8|6768.8|100
1753895400000|2025-07-30 17:10:00|6788.2|6773.2|6785.8|6770.8|6788.2|6773.2|6785.8|6770.8|26
1753895700000|2025-07-30 17:15:00|6785.2|6770.2|6785.2|6770.2|6785.7|6770.7|6784.8|6769.8|17
1753896000000|2025-07-30 17:20:00|6785.1|6770.1|6787.3|6772.3|6788.2|6773.2|6784.2|6769.2|86
1753896300000|2025-07-30 17:25:00|6784.6|6769.6|6785.4|6770.4|6786.2|6771.2|6784.6|6769.6|64
1753896600000|2025-07-30 17:30:00|6785.3|6770.3|6784.2|6769.2|6785.8|6770.8|6784.2|6769.2|53
1753896900000|2025-07-30 17:35:00|6785.2|6770.2|6787.2|6772.2|6788.2|6773.2|6785.2|6770.2|90
1753897200000|2025-07-30 17:40:00|6786.8|6771.8|6788.2|6773.2|6788.2|6773.2|6786.2|6771.2|128
1753897500000|2025-07-30 17:45:00|6787.2|6772.2|6787.9|6772.9|6787.9|6772.9|6786.2|6771.2|101
1753897800000|2025-07-30 17:50:00|6788.1|6773.1|6786.2|6771.2|6788.2|6773.2|6786.2|6771.2|344
1753898100000|2025-07-30 17:55:00|6786.1|6771.1|6786.9|6771.9|6788.1|6773.1|6785.9|6770.9|236
1753898400000|2025-07-30 18:00:00|6787.9|6772.9|6786.6|6771.6|6788.1|6773.1|6784.1|6769.1|156
1753898700000|2025-07-30 18:05:00|6786.9|6771.9|6787.2|6772.2|6788.2|6773.2|6784.2|6769.2|163
1753899000000|2025-07-30 18:10:00|6787.3|6772.3|6794.8|6779.8|6794.8|6779.8|6787.2|6772.2|1084
1753899300000|2025-07-30 18:15:00|6794.5|6779.5|6793.8|6778.8|6794.5|6779.5|6787.2|6772.2|266
1753923600000|2025-07-31 01:00:00|6813.5|6798.5|6791.2|6776.2|6814.2|6799.2|6782.5|6767.5|126
1753923900000|2025-07-31 01:05:00|6791.9|6776.9|6790.7|6775.7|6791.9|6776.9|6785.2|6770.2|39
1753924200000|2025-07-31 01:10:00|6790.6|6775.6|6790|6775|6790.6|6775.6|6788.2|6773.2|7
1753924500000|2025-07-31 01:15:00|6789.2|6774.2|6790.2|6775.2|6790.6|6775.6|6789.1|6774.1|28
1753924800000|2025-07-31 01:20:00|6789.6|6774.6|6791.1|6776.1|6794.1|6779.1|6788.7|6773.7|52
1753925100000|2025-07-31 01:25:00|6790.7|6775.7|6791.6|6776.6|6792.7|6777.7|6788.5|6773.5|12
1753925400000|2025-07-31 01:30:00|6792.1|6777.1|6790.5|6775.5|6793.7|6778.7|6790.5|6775.5|6
1753925700000|2025-07-31 01:35:00|6791.1|6776.1|6791.6|6776.6|6792.6|6777.6|6791.1|6776.1|5
1753926000000|2025-07-31 01:40:00|6790.7|6775.7|6787.7|6772.7|6790.7|6775.7|6787.5|6772.5|13
1753926300000|2025-07-31 01:45:00|6787.4|6772.4|6786.5|6771.5|6787.4|6772.4|6785|6770|1
1753926600000|2025-07-31 01:50:00|6786.8|6771.8|6785.6|6770.6|6789.7|6774.7|6785.6|6770.6|4
1753926900000|2025-07-31 01:55:00|6785.5|6770.5|6783.7|6768.7|6785.6|6770.6|6782.2|6767.2|3
1753927200000|2025-07-31 02:00:00|6783.2|6768.2|6782|6767|6783.9|6768.9|6779.5|6764.5|30
1753927500000|2025-07-31 02:05:00|6781.1|6766.1|6781.5|6766.5|6782|6767|6780|6765|9
1753927800000|2025-07-31 02:10:00|6780.9|6765.9|6780.9|6765.9|6781.5|6766.5|6780.1|6765.1|5
1753928100000|2025-07-31 02:15:00|6781|6766|6781.1|6766.1|6781.1|6766.1|6780.5|6765.5|0
1753928400000|2025-07-31 02:20:00|6781.4|6766.4|6780.5|6765.5|6782.9|6767.9|6780.5|6765.5|4
1753928700000|2025-07-31 02:25:00|6781.1|6766.1|6781.5|6766.5|6781.5|6766.5|6781.1|6766.1|2
1753929000000|2025-07-31 02:30:00|6781.2|6766.2|6782.9|6767.9|6785.4|6770.4|6780|6765|14
1753929300000|2025-07-31 02:35:00|6782|6767|6785.8|6770.8|6787|6772|6781.9|6766.9|4
1753929600000|2025-07-31 02:40:00|6785|6770|6786.4|6771.4|6786.9|6771.9|6784.8|6769.8|4
1753929900000|2025-07-31 02:45:00|6786|6771|6784.6|6769.6|6786|6771|6783.9|6768.9|1
1753930200000|2025-07-31 02:50:00|6784.8|6769.8|6784.9|6769.9|6786.3|6771.3|6783.3|6768.3|6
1753930500000|2025-07-31 02:55:00|6784.8|6769.8|6785.8|6770.8|6785.8|6770.8|6784.8|6769.8|3
1753930800000|2025-07-31 03:00:00|6786.2|6771.2|6783.8|6768.8|6788.3|6773.3|6783.8|6768.8|8
1753931100000|2025-07-31 03:05:00|6783.9|6768.9|6783.4|6768.4|6783.9|6768.9|6783|6768|2
1753931400000|2025-07-31 03:10:00|6783.5|6768.5|6784|6769|6785.4|6770.4|6783.4|6768.4|2
1753931700000|2025-07-31 03:15:00|6784.4|6769.4|6784.4|6769.4|6786.4|6771.4|6784|6769|14
1753932000000|2025-07-31 03:20:00|6784|6769|6781.4|6766.4|6784.8|6769.8|6781.4|6766.4|0
1753932300000|2025-07-31 03:25:00|6780.7|6765.7|6782.6|6767.6|6782.9|6767.9|6780.4|6765.4|2
1753932600000|2025-07-31 03:30:00|6782.9|6767.9|6782.4|6767.4|6782.9|6767.9|6782.1|6767.1|0
1753932900000|2025-07-31 03:35:00|6782.8|6767.8|6782.9|6767.9|6783.1|6768.1|6782.8|6767.8|0
1753933500000|2025-07-31 03:45:00|6783.6|6768.6|6781.9|6766.9|6783.6|6768.6|6781.9|6766.9|5
1753934100000|2025-07-31 03:55:00|6782.3|6767.3|6781.6|6766.6|6782.3|6767.3|6781.6|6766.6|3
1753934400000|2025-07-31 04:00:00|6782.1|6767.1|6782.6|6767.6|6782.6|6767.6|6782.1|6767.1|2
1753934700000|2025-07-31 04:05:00|6782.9|6767.9|6783.4|6768.4|6783.9|6768.9|6782.6|6767.6|7
1753935000000|2025-07-31 04:10:00|6783.1|6768.1|6783.1|6768.1|6784.1|6769.1|6782.9|6767.9|1
1753935300000|2025-07-31 04:15:00|6783|6768|6782|6767|6783|6768|6782|6767|1
1753935600000|2025-07-31 04:20:00|6782.2|6767.2|6783.6|6768.6|6783.6|6768.6|6782.2|6767.2|2
1753935900000|2025-07-31 04:25:00|6782.1|6767.1|6782.6|6767.6|6782.6|6767.6|6782.1|6767.1|1
1753936200000|2025-07-31 04:30:00|6782.9|6767.9|6783.1|6768.1|6783.6|6768.6|6782.9|6767.9|2
1753936500000|2025-07-31 04:35:00|6783.6|6768.6|6783.6|6768.6|6784.1|6769.1|6783.6|6768.6|9
1753936800000|2025-07-31 04:40:00|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|2
1753937100000|2025-07-31 04:45:00|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|1
1753937400000|2025-07-31 04:50:00|6782.1|6767.1|6782|6767|6782.6|6767.6|6782|6767|2
1753937700000|2025-07-31 04:55:00|6783.2|6768.2|6783.1|6768.1|6783.2|6768.2|6783.1|6768.1|1
1753938000000|2025-07-31 05:00:00|6783.6|6768.6|6787|6772|6787|6772|6783.6|6768.6|6
1753938300000|2025-07-31 05:05:00|6789.1|6774.1|6789.5|6774.5|6790.5|6775.5|6788|6773|19
1753938600000|2025-07-31 05:10:00|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|0
1753938900000|2025-07-31 05:15:00|6788.1|6773.1|6788|6773|6788.1|6773.1|6788|6773|2
1753939500000|2025-07-31 05:25:00|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|0
1753939800000|2025-07-31 05:30:00|6787|6772|6787.5|6772.5|6787.9|6772.9|6784.4|6769.4|8
1753940100000|2025-07-31 05:35:00|6788.9|6773.9|6787.9|6772.9|6788.9|6773.9|6786.9|6771.9|7
1753940400000|2025-07-31 05:40:00|6788.2|6773.2|6789.7|6774.7|6789.7|6774.7|6788.2|6773.2|0
1753940700000|2025-07-31 05:45:00|6789.4|6774.4|6790.4|6775.4|6790.4|6775.4|6789.4|6774.4|0
1753941000000|2025-07-31 05:50:00|6790.2|6775.2|6795.1|6780.1|6797.9|6782.9|6790.2|6775.2|31
1753941300000|2025-07-31 05:55:00|6794.9|6779.9|6794.9|6779.9|6797.9|6782.9|6794.9|6779.9|8
1753941600000|2025-07-31 06:00:00|6795.4|6780.4|6801.5|6786.5|6801.5|6786.5|6794|6779|12
1753941900000|2025-07-31 06:05:00|6802.7|6787.7|6797.5|6782.5|6803.5|6788.5|6797.5|6782.5|3
1753942200000|2025-07-31 06:10:00|6798|6783|6790.9|6775.9|6798.2|6783.2|6790.9|6775.9|25
1753942500000|2025-07-31 06:15:00|6789.9|6774.9|6789|6774|6791.5|6776.5|6789|6774|1
1753942800000|2025-07-31 06:20:00|6788.9|6773.9|6791.9|6776.9|6793.9|6778.9|6788.5|6773.5|33
1753943100000|2025-07-31 06:25:00|6792.2|6777.2|6789.9|6774.9|6792.5|6777.5|6789.5|6774.5|0
1753943400000|2025-07-31 06:30:00|6789.5|6774.5|6788|6773|6790.4|6775.4|6788|6773|5
1753943700000|2025-07-31 06:35:00|6787.9|6772.9|6791.5|6776.5|6792.9|6777.9|6786.5|6771.5|39
1753944000000|2025-07-31 06:40:00|6791.2|6776.2|6790.9|6775.9|6792|6777|6790.9|6775.9|3
1753944300000|2025-07-31 06:45:00|6791.3|6776.3|6789.5|6774.5|6791.3|6776.3|6788.9|6773.9|5
1753944600000|2025-07-31 06:50:00|6789.4|6774.4|6791.9|6776.9|6794.4|6779.4|6788|6773|58
1753944900000|2025-07-31 06:55:00|6791.5|6776.5|6790.9|6775.9|6794.9|6779.9|6790.5|6775.5|17
1753945200000|2025-07-31 07:00:00|6790.4|6775.4|6791.9|6776.9|6794.9|6779.9|6789.9|6774.9|27
1753945500000|2025-07-31 07:05:00|6792.9|6777.9|6791.9|6776.9|6793.4|6778.4|6791.8|6776.8|9
1753945800000|2025-07-31 07:10:00|6792.3|6777.3|6790.9|6775.9|6793.4|6778.4|6790.8|6775.8|7
1753946100000|2025-07-31 07:15:00|6790.3|6775.3|6789.3|6774.3|6790.8|6775.8|6789.3|6774.3|2
1753946400000|2025-07-31 07:20:00|6789.7|6774.7|6789.9|6774.9|6790.3|6775.3|6789.7|6774.7|0
1753946700000|2025-07-31 07:25:00|6789.8|6774.8|6794.1|6779.1|6794.1|6779.1|6788.7|6773.7|9
1753947000000|2025-07-31 07:30:00|6793.8|6778.8|6792.9|6777.9|6793.9|6778.9|6791.3|6776.3|6
1753947300000|2025-07-31 07:35:00|6793.4|6778.4|6790.9|6775.9|6793.4|6778.4|6790.7|6775.7|5
1753947600000|2025-07-31 07:40:00|6791.1|6776.1|6788.8|6773.8|6792.1|6777.1|6788.8|6773.8|13
1753947900000|2025-07-31 07:45:00|6789.1|6774.1|6791.4|6776.4|6791.4|6776.4|6789.1|6774.1|8
1753948200000|2025-07-31 07:50:00|6791.5|6776.5|6791.1|6776.1|6792.6|6777.6|6790.1|6775.1|15
1753948500000|2025-07-31 07:55:00|6791.8|6776.8|6792.1|6777.1|6793.1|6778.1|6791.8|6776.8|2
1753948800000|2025-07-31 08:00:00|6791.5|6776.5|6792.5|6777.5|6793.5|6778.5|6791.1|6776.1|2
1753949100000|2025-07-31 08:05:00|6792.7|6777.7|6797.5|6782.5|6798.8|6783.8|6792.7|6777.7|13
1753949400000|2025-07-31 08:10:00|6796|6781|6794.8|6779.8|6796|6781|6794.7|6779.7|19
1753949700000|2025-07-31 08:15:00|6794.7|6779.7|6795.8|6780.8|6796|6781|6794.7|6779.7|4
1753950000000|2025-07-31 08:20:00|6798.1|6783.1|6802.8|6787.8|6803.8|6788.8|6798|6783|34
1753950300000|2025-07-31 08:25:00|6803|6788|6801|6786|6803|6788|6799|6784|55
1753950600000|2025-07-31 08:30:00|6800.3|6785.3|6803.5|6788.5|6803.5|6788.5|6800|6785|16
1753950900000|2025-07-31 08:35:00|6803.7|6788.7|6803.2|6788.2|6804.5|6789.5|6802.3|6787.3|9
1753951200000|2025-07-31 08:40:00|6802.3|6787.3|6812.9|6797.9|6813.2|6798.2|6801.3|6786.3|52
1753951500000|2025-07-31 08:45:00|6812.7|6797.7|6811.7|6796.7|6812.7|6797.7|6809.9|6794.9|25
1753951800000|2025-07-31 08:50:00|6811.6|6796.6|6811.2|6796.2|6812.2|6797.2|6809.9|6794.9|16
1753952100000|2025-07-31 08:55:00|6811.4|6796.4|6813.6|6798.6|6814.6|6799.6|6811.2|6796.2|54
1753952400000|2025-07-31 09:00:00|6814.1|6799.1|6814.5|6799.5|6817|6802|6812.1|6797.1|114
1753952700000|2025-07-31 09:05:00|6814.7|6799.7|6818|6803|6818.1|6803.1|6814.7|6799.7|50
1753953000000|2025-07-31 09:10:00|6818.3|6803.3|6818|6803|6820|6805|6817|6802|34
1753953300000|2025-07-31 09:15:00|6817.8|6802.8|6814.5|6799.5|6818.3|6803.3|6814.5|6799.5|17
1753953600000|2025-07-31 09:20:00|6815.5|6800.5|6815.7|6800.7|6816.8|6801.8|6815|6800|6
1753953900000|2025-07-31 09:25:00|6816.2|6801.2|6816.3|6801.3|6816.5|6801.5|6814.3|6799.3|12
1753954200000|2025-07-31 09:30:00|6816|6801|6817.1|6802.1|6817.1|6802.1|6815.3|6800.3|5
1753954500000|2025-07-31 09:35:00|6816.7|6801.7|6814.7|6799.7|6817.2|6802.2|6814.3|6799.3|5
1753954800000|2025-07-31 09:40:00|6813.9|6798.9|6814.4|6799.4|6815.4|6800.4|6812.4|6797.4|12
1753955100000|2025-07-31 09:45:00|6814.2|6799.2|6813.2|6798.2|6814.2|6799.2|6812.4|6797.4|6
1753955400000|2025-07-31 09:50:00|6812.9|6797.9|6811.5|6796.5|6812.9|6797.9|6810.9|6795.9|11
1753955700000|2025-07-31 09:55:00|6811.4|6796.4|6811.2|6796.2|6812.5|6797.5|6810.7|6795.7|34
1753956000000|2025-07-31 10:00:00|6810.5|6795.5|6804.1|6789.1|6810.5|6795.5|6803.5|6788.5|32
1753956300000|2025-07-31 10:05:00|6805.4|6790.4|6807.4|6792.4|6807.4|6792.4|6804|6789|3
1753956600000|2025-07-31 10:10:00|6807|6792|6807|6792|6807.4|6792.4|6807|6792|3
1753956900000|2025-07-31 10:15:00|6807.1|6792.1|6809.4|6794.4|6810.5|6795.5|6806|6791|6
1753957200000|2025-07-31 10:20:00|6809|6794|6810.4|6795.4|6810.4|6795.4|6808.6|6793.6|5
1753957500000|2025-07-31 10:25:00|6810|6795|6809|6794|6810.4|6795.4|6808.4|6793.4|5
1753957800000|2025-07-31 10:30:00|6808.4|6793.4|6806.7|6791.7|6808.5|6793.5|6805.3|6790.3|33
1753958100000|2025-07-31 10:35:00|6806.3|6791.3|6805.2|6790.2|6807.2|6792.2|6803.7|6788.7|5
1753958400000|2025-07-31 10:40:00|6804.8|6789.8|6806.3|6791.3|6806.3|6791.3|6804.8|6789.8|0
1753958700000|2025-07-31 10:45:00|6805.9|6790.9|6805.3|6790.3|6806.3|6791.3|6805.3|6790.3|0
1753959000000|2025-07-31 10:50:00|6805|6790|6807.3|6792.3|6807.7|6792.7|6805|6790|19
1753959300000|2025-07-31 10:55:00|6806.3|6791.3|6806.3|6791.3|6806.7|6791.7|6804.3|6789.3|16
1753959600000|2025-07-31 11:00:00|6806.6|6791.6|6810.5|6795.5|6812.2|6797.2|6806.6|6791.6|20
1753959900000|2025-07-31 11:05:00|6810.2|6795.2|6812.2|6797.2|6812.2|6797.2|6809.5|6794.5|5
1753960200000|2025-07-31 11:10:00|6812|6797|6811.5|6796.5|6813.4|6798.4|6810.7|6795.7|11
1753960500000|2025-07-31 11:15:00|6811.7|6796.7|6809|6794|6812.2|6797.2|6809|6794|31
1753960800000|2025-07-31 11:20:00|6809.4|6794.4|6807|6792|6809.5|6794.5|6806.5|6791.5|24
1753961100000|2025-07-31 11:25:00|6806.6|6791.6|6813.1|6798.1|6813.1|6798.1|6805|6790|28
1753961400000|2025-07-31 11:30:00|6813.8|6798.8|6810.1|6795.1|6815.3|6800.3|6806.1|6791.1|88
1753961700000|2025-07-31 11:35:00|6811.1|6796.1|6808.1|6793.1|6812.1|6797.1|6807.7|6792.7|36
1753962000000|2025-07-31 11:40:00|6807.7|6792.7|6805.1|6790.1|6809.7|6794.7|6803.6|6788.6|22
1753962300000|2025-07-31 11:45:00|6800.3|6785.3|6797.8|6782.8|6801.8|6786.8|6796.8|6781.8|59
1753962600000|2025-07-31 11:50:00|6798.3|6783.3|6794.5|6779.5|6800.2|6785.2|6793.8|6778.8|138
1753962900000|2025-07-31 11:55:00|6795.2|6780.2|6801.2|6786.2|6801.2|6786.2|6795.2|6780.2|19
1753963200000|2025-07-31 12:00:00|6801.6|6786.6|6807.6|6792.6|6809.6|6794.6|6796.8|6781.8|165
1753963500000|2025-07-31 12:05:00|6807.1|6792.1|6806.1|6791.1|6811.4|6796.4|6806.1|6791.1|58
1753963800000|2025-07-31 12:10:00|6806.4|6791.4|6803.7|6788.7|6807.1|6792.1|6801.7|6786.7|117
1753964100000|2025-07-31 12:15:00|6803.8|6788.8|6806.1|6791.1|6807.1|6792.1|6803.1|6788.1|72
1753964400000|2025-07-31 12:20:00|6805.9|6790.9|6813.8|6798.8|6816.3|6801.3|6803.4|6788.4|106
1753964700000|2025-07-31 12:25:00|6814|6799|6820.1|6805.1|6822.6|6807.6|6814|6799|284
1753965000000|2025-07-31 12:30:00|6819.6|6804.6|6814.2|6799.2|6820|6805|6808.7|6793.7|159
1753965300000|2025-07-31 12:35:00|6813.6|6798.6|6818.2|6803.2|6819.6|6804.6|6812.7|6797.7|86
1753965600000|2025-07-31 12:40:00|6818.1|6803.1|6814.6|6799.6|6818.5|6803.5|6813.2|6798.2|42
1753965900000|2025-07-31 12:45:00|6814.7|6799.7|6813.6|6798.6|6820.6|6805.6|6813.6|6798.6|33
1753966200000|2025-07-31 12:50:00|6814|6799|6819.6|6804.6|6821|6806|6814|6799|66
1753966500000|2025-07-31 12:55:00|6819.2|6804.2|6818.7|6803.7|6822.1|6807.1|6816.6|6801.6|116
1753966800000|2025-07-31 13:00:00|6818.1|6803.1|6818.6|6803.6|6820.1|6805.1|6807.1|6792.1|152
1753967100000|2025-07-31 13:05:00|6818.3|6803.3|6810.6|6795.6|6818.3|6803.3|6810.6|6795.6|82
1753967400000|2025-07-31 13:10:00|6809.6|6794.6|6815.6|6800.6|6815.6|6800.6|6809.1|6794.1|154
1753967700000|2025-07-31 13:15:00|6816.1|6801.1|6813.1|6798.1|6816.1|6801.1|6812|6797|55
1753968000000|2025-07-31 13:20:00|6812.9|6797.9|6813.2|6798.2|6817.4|6802.4|6811.5|6796.5|50
1753968300000|2025-07-31 13:25:00|6813.4|6798.4|6812.9|6797.9|6813.4|6798.4|6809.4|6794.4|55
1753968600000|2025-07-31 13:30:00|6812.1|6797.1|6808.1|6793.1|6812.1|6797.1|6803|6788|194
1753968900000|2025-07-31 13:35:00|6807.9|6792.9|6815.4|6800.4|6820.2|6805.2|6805.9|6790.9|163
1753969200000|2025-07-31 13:40:00|6816.1|6801.1|6817.2|6802.2|6820.2|6805.2|6812.5|6797.5|76
1753969500000|2025-07-31 13:45:00|6817.4|6802.4|6818.6|6803.6|6821.7|6806.7|6813.9|6798.9|196
1753969800000|2025-07-31 13:50:00|6818.5|6803.5|6822.6|6807.6|6825.6|6810.6|6817.6|6802.6|106
1753970100000|2025-07-31 13:55:00|6823.3|6808.3|6820.6|6805.6|6826.6|6811.6|6820.6|6805.6|101
1753970400000|2025-07-31 14:00:00|6821.6|6806.6|6820.2|6805.2|6821.6|6806.6|6815.2|6800.2|96
1753970700000|2025-07-31 14:05:00|6821|6806|6822.6|6807.6|6823.2|6808.2|6820.6|6805.6|44
1753971000000|2025-07-31 14:10:00|6820.5|6805.5|6822.6|6807.6|6822.6|6807.6|6819.2|6804.2|61
1753971300000|2025-07-31 14:15:00|6816.1|6801.1|6814.3|6799.3|6819.5|6804.5|6813.8|6798.8|151
1753971600000|2025-07-31 14:20:00|6813.9|6798.9|6813.9|6798.9|6816.3|6801.3|6811.9|6796.9|195
1753971900000|2025-07-31 14:25:00|6814.3|6799.3|6814.8|6799.8|6817.5|6802.5|6811.5|6796.5|131
1753972200000|2025-07-31 14:30:00|6812.4|6797.4|6807.3|6792.3|6812.6|6797.6|6804.3|6789.3|113
1753972500000|2025-07-31 14:35:00|6807.6|6792.6|6806.8|6791.8|6810.1|6795.1|6804.9|6789.9|77
1753972800000|2025-07-31 14:40:00|6806.9|6791.9|6807.4|6792.4|6809.9|6794.9|6804.4|6789.4|117
1753973100000|2025-07-31 14:45:00|6807.3|6792.3|6803.9|6788.9|6807.9|6792.9|6803.5|6788.5|77
1753973400000|2025-07-31 14:50:00|6803.3|6788.3|6805.8|6790.8|6807.6|6792.6|6799.8|6784.8|103
1753973700000|2025-07-31 14:55:00|6805.9|6790.9|6806.6|6791.6|6806.6|6791.6|6800.9|6785.9|181
1753974000000|2025-07-31 15:00:00|6806.1|6791.1|6812.6|6797.6|6813.3|6798.3|6805.6|6790.6|296
1753974300000|2025-07-31 15:05:00|6812.8|6797.8|6809.8|6794.8|6814.3|6799.3|6808.6|6793.6|135
1753974600000|2025-07-31 15:10:00|6809.5|6794.5|6799.7|6784.7|6809.5|6794.5|6799.7|6784.7|60
1753974900000|2025-07-31 15:15:00|6798.2|6783.2|6803.4|6788.4|6806|6791|6796.7|6781.7|119
1753975200000|2025-07-31 15:20:00|6803.6|6788.6|6799.9|6784.9|6803.6|6788.6|6798.6|6783.6|57
1753975500000|2025-07-31 15:25:00|6800.1|6785.1|6797.8|6782.8|6800.4|6785.4|6793.9|6778.9|161
1753975800000|2025-07-31 15:30:00|6797.7|6782.7|6794.6|6779.6|6798.4|6783.4|6794.6|6779.6|62
1753976100000|2025-07-31 15:35:00|6794.4|6779.4|6795.9|6780.9|6798.9|6783.9|6793.9|6778.9|95
1753976400000|2025-07-31 15:40:00|6795.8|6780.8|6797.8|6782.8|6797.8|6782.8|6793.9|6778.9|97
1753976700000|2025-07-31 15:45:00|6798.4|6783.4|6792.9|6777.9|6799.3|6784.3|6792.9|6777.9|95
1753977000000|2025-07-31 15:50:00|6794.4|6779.4|6793.4|6778.4|6796.3|6781.3|6792.9|6777.9|105
1753977300000|2025-07-31 15:55:00|6793.6|6778.6|6788.6|6773.6|6794.1|6779.1|6788.6|6773.6|117
1753977600000|2025-07-31 16:00:00|6788.9|6773.9|6787.2|6772.2|6790.9|6775.9|6787.2|6772.2|295
1753977900000|2025-07-31 16:05:00|6787.5|6772.5|6789.2|6774.2|6790.2|6775.2|6787.5|6772.5|60
1753978200000|2025-07-31 16:10:00|6788.7|6773.7|6789.9|6774.9|6792.2|6777.2|6788.7|6773.7|167
1753978500000|2025-07-31 16:15:00|6790.2|6775.2|6790.2|6775.2|6791.7|6776.7|6789.2|6774.2|38
1753978800000|2025-07-31 16:20:00|6790|6775|6789.4|6774.4|6790.2|6775.2|6789.2|6774.2|23
1753979100000|2025-07-31 16:25:00|6789.5|6774.5|6791.2|6776.2|6791.2|6776.2|6789.4|6774.4|56
1753979400000|2025-07-31 16:30:00|6790.9|6775.9|6793.5|6778.5|6794.6|6779.6|6790.2|6775.2|125
1753979700000|2025-07-31 16:35:00|6793.6|6778.6|6792.6|6777.6|6794|6779|6792|6777|66
1753980000000|2025-07-31 16:40:00|6793|6778|6792.6|6777.6|6794.6|6779.6|6792.6|6777.6|43
1753980300000|2025-07-31 16:45:00|6793.1|6778.1|6792.6|6777.6|6793.1|6778.1|6791.1|6776.1|57
1753980600000|2025-07-31 16:50:00|6792.5|6777.5|6791|6776|6793|6778|6790|6775|38
1753980900000|2025-07-31 16:55:00|6790.6|6775.6|6789.3|6774.3|6792|6777|6788.6|6773.6|35
1753981200000|2025-07-31 17:00:00|6788.2|6773.2|6777.6|6762.6|6788.2|6773.2|6775.8|6760.8|168
1753981500000|2025-07-31 17:05:00|6777.3|6762.3|6774.3|6759.3|6777.3|6762.3|6771.3|6756.3|162
1753981800000|2025-07-31 17:10:00|6775.3|6760.3|6774.6|6759.6|6776.3|6761.3|6774.3|6759.3|40
1753982100000|2025-07-31 17:15:00|6775.1|6760.1|6772.1|6757.1|6775.1|6760.1|6768.4|6753.4|110
1753982400000|2025-07-31 17:20:00|6771.8|6756.8|6773.3|6758.3|6773.8|6758.8|6770.9|6755.9|70
1753982700000|2025-07-31 17:25:00|6772.4|6757.4|6772.4|6757.4|6772.4|6757.4|6769.3|6754.3|84
1753983000000|2025-07-31 17:30:00|6772.3|6757.3|6770.3|6755.3|6772.3|6757.3|6768.3|6753.3|148
1753983300000|2025-07-31 17:35:00|6769.3|6754.3|6768.4|6753.4|6771.1|6756.1|6768.3|6753.3|79
1753983600000|2025-07-31 17:40:00|6768.8|6753.8|6770.9|6755.9|6771.3|6756.3|6768.6|6753.6|102
1753983900000|2025-07-31 17:45:00|6771.9|6756.9|6771.4|6756.4|6772.3|6757.3|6769.1|6754.1|59
1753984200000|2025-07-31 17:50:00|6770.9|6755.9|6769.1|6754.1|6770.9|6755.9|6768.3|6753.3|129
1753984500000|2025-07-31 17:55:00|6768.6|6753.6|6772.3|6757.3|6774|6759|6768.3|6753.3|301
1753984800000|2025-07-31 18:00:00|6773|6758|6763.6|6748.6|6773|6758|6762.7|6747.7|326
1753985100000|2025-07-31 18:05:00|6763.8|6748.8|6762.8|6747.8|6764.7|6749.7|6760|6745|235
1753985400000|2025-07-31 18:10:00|6762.2|6747.2|6771.1|6756.1|6772|6757|6761.4|6746.4|1155
1753985700000|2025-07-31 18:15:00|6770.5|6755.5|6766.7|6751.7|6771.1|6756.1|6765.6|6750.6|336
1753986000000|2025-07-31 18:20:00|6766.6|6751.6|6766.6|6751.6|6766.6|6751.6|6766.6|6751.6|0
1754010000000|2025-08-01 01:00:00|6778.8|6763.8|6771|6756|6782.7|6767.7|6770.3|6755.3|133
1754010300000|2025-08-01 01:05:00|6769.8|6754.8|6751.8|6736.8|6771|6756|6748.1|6733.1|202
1754010600000|2025-08-01 01:10:00|6752.1|6737.1|6751.3|6736.3|6752.1|6737.1|6749.3|6734.3|12
1754010900000|2025-08-01 01:15:00|6752.4|6737.4|6750.4|6735.4|6754.8|6739.8|6749.4|6734.4|21
1754011200000|2025-08-01 01:20:00|6749.9|6734.9|6744.8|6729.8|6751.4|6736.4|6744.6|6729.6|175
1754011500000|2025-08-01 01:25:00|6744.6|6729.6|6740|6725|6745.8|6730.8|6735.2|6720.2|142
1754011800000|2025-08-01 01:30:00|6737.5|6722.5|6736.5|6721.5|6737.5|6722.5|6734.9|6719.9|57
1754012100000|2025-08-01 01:35:00|6736.2|6721.2|6735.9|6720.9|6737.7|6722.7|6735.9|6720.9|41
1754012400000|2025-08-01 01:40:00|6734.9|6719.9|6730.1|6715.1|6734.9|6719.9|6730.1|6715.1|113
1754012700000|2025-08-01 01:45:00|6729.9|6714.9|6727.4|6712.4|6729.9|6714.9|6726.9|6711.9|62
1754013000000|2025-08-01 01:50:00|6727.8|6712.8|6727.4|6712.4|6728.9|6713.9|6726.8|6711.8|53
1754013300000|2025-08-01 01:55:00|6727.6|6712.6|6727.4|6712.4|6728.4|6713.4|6726.8|6711.8|41
1754013600000|2025-08-01 02:00:00|6727.3|6712.3|6726.9|6711.9|6730.9|6715.9|6726.9|6711.9|22
1754013900000|2025-08-01 02:05:00|6726.8|6711.8|6725.9|6710.9|6726.9|6711.9|6724.9|6709.9|75
1754014200000|2025-08-01 02:10:00|6726.4|6711.4|6725.7|6710.7|6726.9|6711.9|6725.1|6710.1|50
1754014500000|2025-08-01 02:15:00|6725.2|6710.2|6725.1|6710.1|6725.2|6710.2|6724.9|6709.9|24
1754014800000|2025-08-01 02:20:00|6725.2|6710.2|6725.1|6710.1|6725.2|6710.2|6725.1|6710.1|9
1754015100000|2025-08-01 02:25:00|6725.2|6710.2|6725.6|6710.6|6725.9|6710.9|6724.9|6709.9|7
1754015400000|2025-08-01 02:30:00|6725.9|6710.9|6725.9|6710.9|6725.9|6710.9|6724.9|6709.9|33
1754015700000|2025-08-01 02:35:00|6725.6|6710.6|6730|6715|6730.5|6715.5|6725.3|6710.3|31
1754016000000|2025-08-01 02:40:00|6728.5|6713.5|6728.6|6713.6|6729.7|6714.7|6728|6713|5
1754016300000|2025-08-01 02:45:00|6728.5|6713.5|6729.5|6714.5|6730.5|6715.5|6728.5|6713.5|36
1754016600000|2025-08-01 02:50:00|6729|6714|6728|6713|6729|6714|6728|6713|50
1754016900000|2025-08-01 02:55:00|6728.8|6713.8|6732.5|6717.5|6732.8|6717.8|6728.5|6713.5|24
1754017200000|2025-08-01 03:00:00|6732.8|6717.8|6731.5|6716.5|6735.7|6720.7|6731|6716|26
1754017500000|2025-08-01 03:05:00|6731.6|6716.6|6731.3|6716.3|6733.3|6718.3|6731.3|6716.3|11
1754017800000|2025-08-01 03:10:00|6733.2|6718.2|6730|6715|6733.7|6718.7|6730|6715|22
1754018100000|2025-08-01 03:15:00|6730.5|6715.5|6731|6716|6731|6716|6730.5|6715.5|3
1754018400000|2025-08-01 03:20:00|6730.6|6715.6|6731.5|6716.5|6731.6|6716.6|6730.5|6715.5|10
1754018700000|2025-08-01 03:25:00|6731.1|6716.1|6729|6714|6731.1|6716.1|6728.1|6713.1|8
1754019000000|2025-08-01 03:30:00|6730.5|6715.5|6732|6717|6732.5|6717.5|6729.6|6714.6|44
1754019300000|2025-08-01 03:35:00|6731.6|6716.6|6731|6716|6731.6|6716.6|6730.5|6715.5|3
1754019600000|2025-08-01 03:40:00|6730.6|6715.6|6731|6716|6731|6716|6730.6|6715.6|1
1754019900000|2025-08-01 03:45:00|||||||||1
1754020200000|2025-08-01 03:50:00|6730.7|6715.7|6730|6715|6730.9|6715.9|6729.9|6714.9|10
1754020500000|2025-08-01 03:55:00|6729.9|6714.9|6728|6713|6729.9|6714.9|6728|6713|7
1754020800000|2025-08-01 04:00:00|6728.5|6713.5|6731|6716|6731|6716|6728.5|6713.5|26
1754021100000|2025-08-01 04:05:00|6730.6|6715.6|6731|6716|6731.6|6716.6|6730.6|6715.6|3
1754021400000|2025-08-01 04:10:00|6730.6|6715.6|6731|6716|6731|6716|6730.6|6715.6|2
1754021700000|2025-08-01 04:15:00|6730.6|6715.6|6732|6717|6732|6717|6730.6|6715.6|1
1754022000000|2025-08-01 04:20:00|6731.6|6716.6|6730.7|6715.7|6732|6717|6730.4|6715.4|2
1754022300000|2025-08-01 04:25:00|6728.7|6713.7|6731|6716|6731|6716|6728.7|6713.7|19
1754022600000|2025-08-01 04:30:00|6730.7|6715.7|6731.4|6716.4|6731.5|6716.5|6730.5|6715.5|2
1754022900000|2025-08-01 04:35:00|6731.7|6716.7|6731|6716|6731.7|6716.7|6731|6716|0
1754023200000|2025-08-01 04:40:00|6732.7|6717.7|6731.5|6716.5|6732.7|6717.7|6730.7|6715.7|20
1754023500000|2025-08-01 04:45:00|6731|6716|6730.4|6715.4|6731|6716|6730.4|6715.4|2
1754023800000|2025-08-01 04:50:00|6730.5|6715.5|6732.3|6717.3|6732.5|6717.5|6730|6715|34
1754024100000|2025-08-01 04:55:00|6732.4|6717.4|6731.5|6716.5|6732.4|6717.4|6731.5|6716.5|0
1754024400000|2025-08-01 05:00:00|6731.2|6716.2|6730.7|6715.7|6731.5|6716.5|6730.7|6715.7|3
1754024700000|2025-08-01 05:05:00|6730.5|6715.5|6735.6|6720.6|6735.6|6720.6|6730|6715|4
1754025000000|2025-08-01 05:10:00|6735.9|6720.9|6736.9|6721.9|6736.9|6721.9|6735|6720|20
1754025300000|2025-08-01 05:15:00|6736.5|6721.5|6736.6|6721.6|6736.9|6721.9|6736.4|6721.4|3
1754025600000|2025-08-01 05:20:00|6736.1|6721.1|6732.6|6717.6|6736.1|6721.1|6732.6|6717.6|7
1754025900000|2025-08-01 05:25:00|6732.1|6717.1|6732.6|6717.6|6733.1|6718.1|6732.1|6717.1|2
1754026200000|2025-08-01 05:30:00|6732.9|6717.9|6733.4|6718.4|6734.2|6719.2|6732.6|6717.6|6
1754026500000|2025-08-01 05:35:00|6733.6|6718.6|6732.4|6717.4|6733.6|6718.6|6731.1|6716.1|4
1754026800000|2025-08-01 05:40:00|6732.3|6717.3|6731.1|6716.1|6732.3|6717.3|6730.9|6715.9|5
1754027100000|2025-08-01 05:45:00|6731.8|6716.8|6733.1|6718.1|6733.4|6718.4|6731.6|6716.6|6
1754027400000|2025-08-01 05:50:00|6732.7|6717.7|6733.1|6718.1|6734.3|6719.3|6732.4|6717.4|8
1754027700000|2025-08-01 05:55:00|6732.7|6717.7|6731.8|6716.8|6732.7|6717.7|6731.1|6716.1|4
1754028000000|2025-08-01 06:00:00|6732.1|6717.1|6733.8|6718.8|6737.4|6722.4|6732.1|6717.1|71
1754028300000|2025-08-01 06:05:00|6733.4|6718.4|6734.2|6719.2|6735.4|6720.4|6733.4|6718.4|18
1754028600000|2025-08-01 06:10:00|6734.3|6719.3|6734.8|6719.8|6736.4|6721.4|6733.2|6718.2|29
1754028900000|2025-08-01 06:15:00|6734.7|6719.7|6735.3|6720.3|6735.8|6720.8|6734.7|6719.7|10
1754029200000|2025-08-01 06:20:00|6735.2|6720.2|6736.3|6721.3|6737|6722|6735.2|6720.2|3
1754029500000|2025-08-01 06:25:00|6735.8|6720.8|6733.5|6718.5|6736.2|6721.2|6733.3|6718.3|27
1754029800000|2025-08-01 06:30:00|6733.8|6718.8|6738.2|6723.2|6738.2|6723.2|6733.5|6718.5|37
1754030100000|2025-08-01 06:35:00|6737.2|6722.2|6738.2|6723.2|6738.2|6723.2|6734.8|6719.8|21
1754030400000|2025-08-01 06:40:00|6738.8|6723.8|6736.6|6721.6|6738.8|6723.8|6736.2|6721.2|7
1754030700000|2025-08-01 06:45:00|6736.3|6721.3|6738.8|6723.8|6739.5|6724.5|6736.2|6721.2|9
1754031000000|2025-08-01 06:50:00|6738.3|6723.3|6745.3|6730.3|6745.5|6730.5|6738.3|6723.3|91
1754031300000|2025-08-01 06:55:00|6744.8|6729.8|6744|6729|6745.5|6730.5|6740.2|6725.2|31
1754031600000|2025-08-01 07:00:00|6744.3|6729.3|6746.2|6731.2|6746.7|6731.7|6743.2|6728.2|48
1754031900000|2025-08-01 07:05:00|6745.8|6730.8|6742.7|6727.7|6745.8|6730.8|6742.7|6727.7|14
1754032200000|2025-08-01 07:10:00|6742.8|6727.8|6744.4|6729.4|6745.7|6730.7|6742.8|6727.8|15
1754032500000|2025-08-01 07:15:00|6743.9|6728.9|6746.4|6731.4|6747.2|6732.2|6743.4|6728.4|10
1754032800000|2025-08-01 07:20:00|6746.2|6731.2|6746.2|6731.2|6746.2|6731.2|6743.2|6728.2|20
1754033100000|2025-08-01 07:25:00|6746.4|6731.4|6745.9|6730.9|6746.4|6731.4|6745.2|6730.2|2
1754033400000|2025-08-01 07:30:00|6745.2|6730.2|6745.9|6730.9|6748.9|6733.9|6744.9|6729.9|28
1754033700000|2025-08-01 07:35:00|6747.2|6732.2|6746.6|6731.6|6747.6|6732.6|6745.4|6730.4|9
1754034000000|2025-08-01 07:40:00|6746.5|6731.5|6742.9|6727.9|6746.5|6731.5|6742.7|6727.7|21
1754034300000|2025-08-01 07:45:00|6743.6|6728.6|6743.6|6728.6|6743.9|6728.9|6742.6|6727.6|11
1754034600000|2025-08-01 07:50:00|6743.7|6728.7|6743.2|6728.2|6744.6|6729.6|6743.2|6728.2|8
1754034900000|2025-08-01 07:55:00|6745.1|6730.1|6742.6|6727.6|6745.6|6730.6|6742.5|6727.5|50
1754035200000|2025-08-01 08:00:00|6742.5|6727.5|6738|6723|6742.5|6727.5|6738|6723|24
1754035500000|2025-08-01 08:05:00|6736.6|6721.6|6739.2|6724.2|6740|6725|6736.6|6721.6|16
1754035800000|2025-08-01 08:10:00|6739.6|6724.6|6739.9|6724.9|6740.3|6725.3|6738.6|6723.6|15
1754036100000|2025-08-01 08:15:00|6739.8|6724.8|6740.3|6725.3|6741.6|6726.6|6739.8|6724.8|33
1754036400000|2025-08-01 08:20:00|6739.6|6724.6|6737.6|6722.6|6739.6|6724.6|6737.6|6722.6|7
1754036700000|2025-08-01 08:25:00|6738.6|6723.6|6734.6|6719.6|6738.6|6723.6|6734.6|6719.6|55
1754037000000|2025-08-01 08:30:00|6734.9|6719.9|6735.3|6720.3|6736.6|6721.6|6734.9|6719.9|10
1754037300000|2025-08-01 08:35:00|6735.6|6720.6|6735.6|6720.6|6736.3|6721.3|6735.5|6720.5|44
1754037600000|2025-08-01 08:40:00|6736.6|6721.6|6736.6|6721.6|6737.3|6722.3|6736.6|6721.6|17
1754037900000|2025-08-01 08:45:00|6737.1|6722.1|6737.1|6722.1|6737.5|6722.5|6737.1|6722.1|11
1754038200000|2025-08-01 08:50:00|6736.8|6721.8|6734.5|6719.5|6739.8|6724.8|6734.5|6719.5|54
1754038500000|2025-08-01 08:55:00|6735.5|6720.5|6737.5|6722.5|6737.5|6722.5|6735.5|6720.5|38
1754038800000|2025-08-01 09:00:00|6738|6723|6736.5|6721.5|6738|6723|6736.5|6721.5|104
1754039100000|2025-08-01 09:05:00|6735|6720|6733|6718|6735.5|6720.5|6732.6|6717.6|27
1754039400000|2025-08-01 09:10:00|6733.1|6718.1|6732.7|6717.7|6734.2|6719.2|6732.7|6717.7|14
1754039700000|2025-08-01 09:15:00|6732.5|6717.5|6731|6716|6732.5|6717.5|6730.7|6715.7|37
1754040000000|2025-08-01 09:20:00|6731.4|6716.4|6730.5|6715.5|6731.5|6716.5|6729.5|6714.5|81
1754040300000|2025-08-01 09:25:00|6730.9|6715.9|6730.5|6715.5|6732.5|6717.5|6730.5|6715.5|46
1754040600000|2025-08-01 09:30:00|6731.3|6716.3|6730.3|6715.3|6731.4|6716.4|6730.3|6715.3|23
1754040900000|2025-08-01 09:35:00|6732.6|6717.6|6732.8|6717.8|6734.1|6719.1|6731.8|6716.8|67
1754041200000|2025-08-01 09:40:00|6732.1|6717.1|6732|6717|6733|6718|6731.8|6716.8|10
1754041500000|2025-08-01 09:45:00|6732.9|6717.9|6736.5|6721.5|6738.6|6723.6|6732.5|6717.5|54
1754041800000|2025-08-01 09:50:00|6736.4|6721.4|6735.9|6720.9|6736.4|6721.4|6735|6720|9
1754042100000|2025-08-01 09:55:00|6736.1|6721.1|6737.1|6722.1|6738.9|6723.9|6736.1|6721.1|14
1754042400000|2025-08-01 10:00:00|6736.9|6721.9|6735.5|6720.5|6736.9|6721.9|6735.5|6720.5|5
1754042700000|2025-08-01 10:05:00|6735.9|6720.9|6736.8|6721.8|6737.1|6722.1|6735|6720|40
1754043000000|2025-08-01 10:10:00|6736.6|6721.6|6736.5|6721.5|6738.5|6723.5|6736.5|6721.5|12
1754043300000|2025-08-01 10:15:00|6736.6|6721.6|6736.1|6721.1|6737.1|6722.1|6735.8|6720.8|10
1754043600000|2025-08-01 10:20:00|6735.8|6720.8|6736.1|6721.1|6736.1|6721.1|6735.5|6720.5|10
1754043900000|2025-08-01 10:25:00|6736|6721|6737.2|6722.2|6737.5|6722.5|6735.5|6720.5|26
1754044200000|2025-08-01 10:30:00|6736.8|6721.8|6737.2|6722.2|6737.2|6722.2|6736.5|6721.5|5
1754044500000|2025-08-01 10:35:00|6736.7|6721.7|6736.7|6721.7|6739.5|6724.5|6736.7|6721.7|11
1754044800000|2025-08-01 10:40:00|6736.8|6721.8|6736.2|6721.2|6737.2|6722.2|6735.2|6720.2|18
1754045100000|2025-08-01 10:45:00|6736.3|6721.3|6736.8|6721.8|6737.3|6722.3|6736.2|6721.2|29
1754045400000|2025-08-01 10:50:00|6736.7|6721.7|6734|6719|6736.7|6721.7|6734|6719|7
1754045700000|2025-08-01 10:55:00|6734.5|6719.5|6734.2|6719.2|6735|6720|6734.2|6719.2|13
1754046000000|2025-08-01 11:00:00|6735|6720|6734.2|6719.2|6735|6720|6734.2|6719.2|7
1754046300000|2025-08-01 11:05:00|6735.2|6720.2|6734.2|6719.2|6735.2|6720.2|6734.2|6719.2|18
1754046600000|2025-08-01 11:10:00|6734|6719|6735.8|6720.8|6736.2|6721.2|6734|6719|29
1754046900000|2025-08-01 11:15:00|6736.2|6721.2|6740.2|6725.2|6741.2|6726.2|6735.8|6720.8|32
1754047200000|2025-08-01 11:20:00|6740.5|6725.5|6736.3|6721.3|6741.2|6726.2|6735.5|6720.5|38
1754047500000|2025-08-01 11:25:00|6736.6|6721.6|6736.2|6721.2|6738.2|6723.2|6736.2|6721.2|7
1754047800000|2025-08-01 11:30:00|6735.6|6720.6|6732.2|6717.2|6735.6|6720.6|6732.2|6717.2|11
1754048100000|2025-08-01 11:35:00|6732.1|6717.1|6732.3|6717.3|6733.6|6718.6|6732.1|6717.1|19
1754048400000|2025-08-01 11:40:00|6732.2|6717.2|6732.6|6717.6|6734.2|6719.2|6731.2|6716.2|35
1754048700000|2025-08-01 11:45:00|6732.8|6717.8|6738.2|6723.2|6741.1|6726.1|6732.8|6717.8|48
1754049000000|2025-08-01 11:50:00|6738.6|6723.6|6738.2|6723.2|6744.1|6729.1|6738.1|6723.1|57
1754049300000|2025-08-01 11:55:00|6736.7|6721.7|6739.2|6724.2|6740.2|6725.2|6735.2|6720.2|58
1754049600000|2025-08-01 12:00:00|6740.3|6725.3|6732.6|6717.6|6740.3|6725.3|6729.6|6714.6|177
1754049900000|2025-08-01 12:05:00|6732.2|6717.2|6735.2|6720.2|6737.1|6722.1|6732.1|6717.1|75
1754050200000|2025-08-01 12:10:00|6734.9|6719.9|6730.7|6715.7|6734.9|6719.9|6730.2|6715.2|42
1754050500000|2025-08-01 12:15:00|6730.4|6715.4|6730.6|6715.6|6732.2|6717.2|6730.2|6715.2|113
1754050800000|2025-08-01 12:20:00|6731.1|6716.1|6731.2|6716.2|6731.2|6716.2|6729.7|6714.7|138
1754051100000|2025-08-01 12:25:00|6730.4|6715.4|6732.9|6717.9|6733.2|6718.2|6729.7|6714.7|72
1754051400000|2025-08-01 12:30:00|6733.8|6718.8|6732.9|6717.9|6738.9|6723.9|6731.9|6716.9|253
1754051700000|2025-08-01 12:35:00|6732.6|6717.6|6735.6|6720.6|6738.6|6723.6|6731.9|6716.9|146
1754052000000|2025-08-01 12:40:00|6735.7|6720.7|6734.9|6719.9|6737.4|6722.4|6734.2|6719.2|124
1754052300000|2025-08-01 12:45:00|6734.5|6719.5|6739.7|6724.7|6741.1|6726.1|6733.4|6718.4|135
1754052600000|2025-08-01 12:50:00|6739.4|6724.4|6737.2|6722.2|6739.4|6724.4|6735.2|6720.2|77
1754052900000|2025-08-01 12:55:00|6735.4|6720.4|6731.2|6716.2|6735.4|6720.4|6730.7|6715.7|85
1754053200000|2025-08-01 13:00:00|6730.5|6715.5|6736|6721|6736.1|6721.1|6730.2|6715.2|179
1754053500000|2025-08-01 13:05:00|6736.1|6721.1|6741.2|6726.2|6743|6728|6734|6719|205
1754053800000|2025-08-01 13:10:00|6739.6|6724.6|6735.8|6720.8|6740.1|6725.1|6732.3|6717.3|162
1754054100000|2025-08-01 13:15:00|6735.4|6720.4|6740.1|6725.1|6740.1|6725.1|6735.3|6720.3|110
1754054400000|2025-08-01 13:20:00|6739.6|6724.6|6731|6716|6740.6|6725.6|6731|6716|207
1754054700000|2025-08-01 13:25:00|6730.6|6715.6|6732.4|6717.4|6734.1|6719.1|6730|6715|164
1754055000000|2025-08-01 13:30:00|6732.5|6717.5|6724.4|6709.4|6732.9|6717.9|6724.3|6709.3|529
1754055300000|2025-08-01 13:35:00|6725.3|6710.3|6719.3|6704.3|6729.3|6714.3|6719.3|6704.3|315
1754055600000|2025-08-01 13:40:00|6717.4|6702.4|6716.2|6701.2|6719.5|6704.5|6712.7|6697.7|571
1754055900000|2025-08-01 13:45:00|6716.5|6701.5|6717.7|6702.7|6720.5|6705.5|6716.2|6701.2|151
1754056200000|2025-08-01 13:50:00|6717|6702|6718.7|6703.7|6720.5|6705.5|6715.3|6700.3|201
1754056500000|2025-08-01 13:55:00|6718.8|6703.8|6719.7|6704.7|6721.1|6706.1|6717.8|6702.8|50
1754056800000|2025-08-01 14:00:00|6719.8|6704.8|6713|6698|6720.2|6705.2|6709.7|6694.7|324
1754057100000|2025-08-01 14:05:00|6712|6697|6710.8|6695.8|6713|6698|6707.7|6692.7|349
1754057400000|2025-08-01 14:10:00|6711.8|6696.8|6710.8|6695.8|6715|6700|6710.8|6695.8|231
1754057700000|2025-08-01 14:15:00|6713.5|6698.5|6706.5|6691.5|6714.2|6699.2|6705.1|6690.1|296
1754058000000|2025-08-01 14:20:00|6706|6691|6700.8|6685.8|6706|6691|6700.8|6685.8|703
1754058300000|2025-08-01 14:25:00|6700|6685|6698.1|6683.1|6701.6|6686.6|6698|6683|394
1754058600000|2025-08-01 14:30:00|6698|6683|6699.1|6684.1|6700.1|6685.1|6695|6680|896
1754058900000|2025-08-01 14:35:00|6698.4|6683.4|6699.9|6684.9|6710.9|6695.9|6698.1|6683.1|269
1754059200000|2025-08-01 14:40:00|6699.1|6684.1|6694.9|6679.9|6699.1|6684.1|6694.9|6679.9|186
1754059500000|2025-08-01 14:45:00|6695.6|6680.6|6696.1|6681.1|6704.2|6689.2|6695.6|6680.6|296
1754059800000|2025-08-01 14:50:00|6696|6681|6698.9|6683.9|6700.5|6685.5|6694.9|6679.9|191
1754060100000|2025-08-01 14:55:00|6700.5|6685.5|6696|6681|6700.6|6685.6|6695.9|6680.9|223
1754060400000|2025-08-01 15:00:00|6695.9|6680.9|6693.9|6678.9|6697.9|6682.9|6690|6675|342
1754060700000|2025-08-01 15:05:00|6692.9|6677.9|6691.9|6676.9|6693.9|6678.9|6690|6675|330
1754061000000|2025-08-01 15:10:00|6691.5|6676.5|6693.5|6678.5|6693.9|6678.9|6690|6675|160
1754061300000|2025-08-01 15:15:00|6693|6678|6691.9|6676.9|6694|6679|6691.9|6676.9|136
1754061600000|2025-08-01 15:20:00|6691.4|6676.4|6690.9|6675.9|6692.9|6677.9|6690.7|6675.7|82
1754061900000|2025-08-01 15:25:00|6690.7|6675.7|6687.9|6672.9|6690.9|6675.9|6685|6670|201
1754062200000|2025-08-01 15:30:00|6687.5|6672.5|6688.9|6673.9|6690.9|6675.9|6686.9|6671.9|145
1754062500000|2025-08-01 15:35:00|6689.2|6674.2|6689|6674|6690.9|6675.9|6688|6673|128
1754062800000|2025-08-01 15:40:00|6688.9|6673.9|6688|6673|6689.9|6674.9|6686|6671|123
1754063100000|2025-08-01 15:45:00|6687.9|6672.9|6685|6670|6688.9|6673.9|6685|6670|87
1754063400000|2025-08-01 15:50:00|6685.5|6670.5|6686|6671|6686|6671|6684.9|6669.9|99
1754063700000|2025-08-01 15:55:00|6685.9|6670.9|6687.9|6672.9|6689.9|6674.9|6685.5|6670.5|131
1754064000000|2025-08-01 16:00:00|6687.5|6672.5|6690.3|6675.3|6690.3|6675.3|6687|6672|176
1754064300000|2025-08-01 16:05:00|6689.9|6674.9|6692.9|6677.9|6692.9|6677.9|6689.9|6674.9|80
1754064600000|2025-08-01 16:10:00|6692.5|6677.5|6694.8|6679.8|6694.8|6679.8|6691.8|6676.8|103
1754064900000|2025-08-01 16:15:00|6693.9|6678.9|6689.9|6674.9|6693.9|6678.9|6688.4|6673.4|102
1754065200000|2025-08-01 16:20:00|6689.6|6674.6|6691.1|6676.1|6693.6|6678.6|6688.9|6673.9|176
1754065500000|2025-08-01 16:25:00|6690.9|6675.9|6688.3|6673.3|6691.9|6676.9|6687.3|6672.3|138
1754065800000|2025-08-01 16:30:00|6687.8|6672.8|6690.2|6675.2|6690.8|6675.8|6686.3|6671.3|210
1754066100000|2025-08-01 16:35:00|6689.9|6674.9|6687.1|6672.1|6692.2|6677.2|6686.6|6671.6|170
1754066400000|2025-08-01 16:40:00|6686.6|6671.6|6686.3|6671.3|6687.5|6672.5|6684.6|6669.6|230
1754066700000|2025-08-01 16:45:00|6686.2|6671.2|6689.6|6674.6|6690.1|6675.1|6685.3|6670.3|241
1754067000000|2025-08-01 16:50:00|6689.4|6674.4|6692.3|6677.3|6693.6|6678.6|6687.1|6672.1|85
1754067300000|2025-08-01 16:55:00|6692|6677|6687.8|6672.8|6692.3|6677.3|6685|6670|177
1754067600000|2025-08-01 17:00:00|6688|6673|6698.9|6683.9|6698.9|6683.9|6688|6673|224
1754067900000|2025-08-01 17:05:00|6698.7|6683.7|6698.4|6683.4|6701.9|6686.9|6695.7|6680.7|118
1754068200000|2025-08-01 17:10:00|6697.4|6682.4|6699.9|6684.9|6701.2|6686.2|6697.4|6682.4|142
1754068500000|2025-08-01 17:15:00|6699.2|6684.2|6699.2|6684.2|6702.1|6687.1|6698.2|6683.2|86
1754068800000|2025-08-01 17:20:00|6698|6683|6695.2|6680.2|6698|6683|6692.4|6677.4|132
1754069100000|2025-08-01 17:25:00|6694.6|6679.6|6692.2|6677.2|6694.6|6679.6|6690.2|6675.2|87
1754069400000|2025-08-01 17:30:00|6691.5|6676.5|6692.4|6677.4|6695.1|6680.1|6688|6673|133
1754069700000|2025-08-01 17:35:00|6692.2|6677.2|6686.4|6671.4|6692.6|6677.6|6686.4|6671.4|136
1754070000000|2025-08-01 17:40:00|6685.6|6670.6|6689.1|6674.1|6689.5|6674.5|6685.4|6670.4|211
1754070300000|2025-08-01 17:45:00|6689.6|6674.6|6686.6|6671.6|6689.6|6674.6|6686.1|6671.1|202
1754070600000|2025-08-01 17:50:00|6687|6672|6687|6672|6688.6|6673.6|6686.1|6671.1|121
1754070900000|2025-08-01 17:55:00|6686.8|6671.8|6688|6673|6688.6|6673.6|6685.1|6670.1|561
1754071200000|2025-08-01 18:00:00|6688.1|6673.1|6684.6|6669.6|6688.1|6673.1|6684.1|6669.1|359
1754071500000|2025-08-01 18:05:00|6684.3|6669.3|6683.3|6668.3|6684.3|6669.3|6682.1|6667.1|267
1754071800000|2025-08-01 18:10:00|6684.6|6669.6|6678.8|6663.8|6685.7|6670.7|6678.8|6663.8|1053
1754072100000|2025-08-01 18:15:00|6679.3|6664.3|6686.2|6671.2|6686.7|6671.7|6678.8|6663.8|337
1754269200000|2025-08-04 01:00:00|6685.6|6670.6|6686.4|6671.4|6688.5|6673.5|6683.2|6668.2|215
1754269500000|2025-08-04 01:05:00|6685.7|6670.7|6690.7|6675.7|6692.4|6677.4|6683.7|6668.7|96
1754269800000|2025-08-04 01:10:00|6690.3|6675.3|6695|6680|6696.4|6681.4|6690.2|6675.2|103
1754270100000|2025-08-04 01:15:00|6696.4|6681.4|6697.5|6682.5|6697.9|6682.9|6693.5|6678.5|43
1754270400000|2025-08-04 01:20:00|6698|6683|6695.4|6680.4|6701|6686|6695.4|6680.4|58
1754270700000|2025-08-04 01:25:00|6695|6680|6698|6683|6698|6683|6694.7|6679.7|21
1754271000000|2025-08-04 01:30:00|6698.9|6683.9|6694.9|6679.9|6700.4|6685.4|6694.9|6679.9|79
1754271300000|2025-08-04 01:35:00|6695.2|6680.2|6695.4|6680.4|6698.9|6683.9|6694|6679|23
1754271600000|2025-08-04 01:40:00|6695.2|6680.2|6696.4|6681.4|6696.9|6681.9|6695.2|6680.2|2
1754271900000|2025-08-04 01:45:00|6697.2|6682.2|6697.4|6682.4|6698.5|6683.5|6696.9|6681.9|8
1754272200000|2025-08-04 01:50:00|6697.7|6682.7|6694.5|6679.5|6698.5|6683.5|6693.4|6678.4|15
1754272500000|2025-08-04 01:55:00|6695.6|6680.6|6698.4|6683.4|6698.9|6683.9|6694.9|6679.9|23
1754272800000|2025-08-04 02:00:00|6698.5|6683.5|6699.8|6684.8|6702.5|6687.5|6696.9|6681.9|62
1754273100000|2025-08-04 02:05:00|6699.4|6684.4|6700.8|6685.8|6702.4|6687.4|6698.4|6683.4|10
1754273400000|2025-08-04 02:10:00|6700.6|6685.6|6699.4|6684.4|6700.6|6685.6|6698.4|6683.4|8
1754273700000|2025-08-04 02:15:00|6701|6686|6699.4|6684.4|6701|6686|6698.9|6683.9|9
1754274000000|2025-08-04 02:20:00|6699.8|6684.8|6699.8|6684.8|6700.7|6685.7|6699.1|6684.1|14
1754274300000|2025-08-04 02:25:00|6699.9|6684.9|6698.4|6683.4|6700.4|6685.4|6697.6|6682.6|3
1754274600000|2025-08-04 02:30:00|6698.8|6683.8|6699.8|6684.8|6702.1|6687.1|6698.6|6683.6|31
1754274900000|2025-08-04 02:35:00|6700.3|6685.3|6701.1|6686.1|6702.4|6687.4|6698.4|6683.4|44
1754275200000|2025-08-04 02:40:00|6701.4|6686.4|6705.6|6690.6|6705.7|6690.7|6700.9|6685.9|54
1754275500000|2025-08-04 02:45:00|6705.7|6690.7|6704.4|6689.4|6707.4|6692.4|6703.4|6688.4|10
1754275800000|2025-08-04 02:50:00|6704.8|6689.8|6704.6|6689.6|6705.1|6690.1|6702.4|6687.4|19
1754276100000|2025-08-04 02:55:00|6704.4|6689.4|6703.4|6688.4|6705.4|6690.4|6703.4|6688.4|3
1754276400000|2025-08-04 03:00:00|6703.8|6688.8|6705.3|6690.3|6705.4|6690.4|6703.4|6688.4|2
1754276700000|2025-08-04 03:05:00|6705.4|6690.4|6704.9|6689.9|6705.4|6690.4|6702.6|6687.6|6
1754277000000|2025-08-04 03:10:00|6705.1|6690.1|6701.7|6686.7|6705.4|6690.4|6701.7|6686.7|5
1754277300000|2025-08-04 03:15:00|6701.6|6686.6|6702.1|6687.1|6702.1|6687.1|6700.8|6685.8|18
1754277600000|2025-08-04 03:20:00|6701.7|6686.7|6702.1|6687.1|6702.1|6687.1|6701.4|6686.4|2
1754277900000|2025-08-04 03:25:00|6701.6|6686.6|6701.6|6686.6|6702.1|6687.1|6700.9|6685.9|8
1754278200000|2025-08-04 03:30:00|6701.3|6686.3|6701|6686|6701.3|6686.3|6701|6686|1
1754278500000|2025-08-04 03:35:00|6697.6|6682.6|6696.6|6681.6|6698|6683|6696.6|6681.6|11
1754278800000|2025-08-04 03:40:00|6696.2|6681.2|6696.6|6681.6|6696.6|6681.6|6696.2|6681.2|0
1754279100000|2025-08-04 03:45:00|6696.2|6681.2|6695.8|6680.8|6696.6|6681.6|6695.8|6680.8|1
1754279400000|2025-08-04 03:50:00|6697.5|6682.5|6698.5|6683.5|6700.5|6685.5|6697.5|6682.5|23
1754279700000|2025-08-04 03:55:00|6698.6|6683.6|6698.1|6683.1|6698.6|6683.6|6698.1|6683.1|0
1754280000000|2025-08-04 04:00:00|6697.8|6682.8|6697.6|6682.6|6697.8|6682.8|6697.5|6682.5|1
1754280300000|2025-08-04 04:05:00|6697.5|6682.5|6696.1|6681.1|6698.8|6683.8|6695.8|6680.8|22
1754280600000|2025-08-04 04:10:00|6695.8|6680.8|6695.6|6680.6|6696.1|6681.1|6695.1|6680.1|4
1754280900000|2025-08-04 04:15:00|6695.5|6680.5|6695.5|6680.5|6695.6|6680.6|6695.1|6680.1|1
1754281200000|2025-08-04 04:20:00|6695.6|6680.6|6692.6|6677.6|6695.6|6680.6|6692.4|6677.4|5
1754281500000|2025-08-04 04:25:00|6693.1|6678.1|6693.1|6678.1|6693.1|6678.1|6692.8|6677.8|1
1754281800000|2025-08-04 04:30:00|6692.8|6677.8|6692.8|6677.8|6693.1|6678.1|6692.8|6677.8|7
1754282100000|2025-08-04 04:35:00|6692.5|6677.5|6692.8|6677.8|6692.8|6677.8|6692.5|6677.5|1
1754282400000|2025-08-04 04:40:00|6691.8|6676.8|6691.8|6676.8|6691.8|6676.8|6691.8|6676.8|2
1754282700000|2025-08-04 04:45:00|6692.5|6677.5|6693.8|6678.8|6693.8|6678.8|6692.3|6677.3|2
1754283000000|2025-08-04 04:50:00|6693.4|6678.4|6691.8|6676.8|6693.4|6678.4|6691.8|6676.8|1
1754283300000|2025-08-04 04:55:00|6691.6|6676.6|6690.1|6675.1|6691.6|6676.6|6690.1|6675.1|1
1754283600000|2025-08-04 05:00:00|6690.5|6675.5|6690.5|6675.5|6690.5|6675.5|6689.7|6674.7|2
1754283900000|2025-08-04 05:05:00|6690.2|6675.2|6690.5|6675.5|6690.5|6675.5|6690.2|6675.2|1
1754284200000|2025-08-04 05:10:00|6690.2|6675.2|6688.8|6673.8|6690.2|6675.2|6688.8|6673.8|2
1754284500000|2025-08-04 05:15:00|6688.5|6673.5|6688.2|6673.2|6688.5|6673.5|6687.8|6672.8|1
1754284800000|2025-08-04 05:20:00|6687.8|6672.8|6689.2|6674.2|6689.2|6674.2|6687.7|6672.7|5
1754285100000|2025-08-04 05:25:00|6689.5|6674.5|6689.8|6674.8|6690.2|6675.2|6689.5|6674.5|2
1754285400000|2025-08-04 05:30:00|6690.2|6675.2|6693.7|6678.7|6694.5|6679.5|6689.8|6674.8|10
1754285700000|2025-08-04 05:35:00|6693.5|6678.5|6695|6680|6695.7|6680.7|6693.2|6678.2|29
1754286000000|2025-08-04 05:40:00|6695.5|6680.5|6695.5|6680.5|6695.9|6680.9|6694.5|6679.5|5
1754286300000|2025-08-04 05:45:00|6696.5|6681.5|6695.5|6680.5|6696.5|6681.5|6695|6680|2
1754286600000|2025-08-04 05:50:00|6695.9|6680.9|6695.5|6680.5|6696.5|6681.5|6695.2|6680.2|1
1754286900000|2025-08-04 05:55:00|6694.8|6679.8|6694.7|6679.7|6695.2|6680.2|6694.7|6679.7|0
1754287200000|2025-08-04 06:00:00|6694.8|6679.8|6697.2|6682.2|6698.5|6683.5|6694.8|6679.8|23
1754287500000|2025-08-04 06:05:00|6697|6682|6699|6684|6700.9|6685.9|6697|6682|11
1754287800000|2025-08-04 06:10:00|6699.2|6684.2|6701.2|6686.2|6701.7|6686.7|6698.4|6683.4|63
1754288100000|2025-08-04 06:15:00|6701.1|6686.1|6699.6|6684.6|6701.2|6686.2|6698.7|6683.7|17
1754288400000|2025-08-04 06:20:00|6699.1|6684.1|6697.1|6682.1|6699.9|6684.9|6696.7|6681.7|5
1754288700000|2025-08-04 06:25:00|6697.2|6682.2|6699.1|6684.1|6699.1|6684.1|6696.1|6681.1|8
1754289000000|2025-08-04 06:30:00|6699.2|6684.2|6699.2|6684.2|6699.2|6684.2|6697.7|6682.7|7
1754289300000|2025-08-04 06:35:00|6699.6|6684.6|6699.2|6684.2|6701.2|6686.2|6698.9|6683.9|11
1754289600000|2025-08-04 06:40:00|6698.9|6683.9|6700.6|6685.6|6700.6|6685.6|6698.6|6683.6|10
1754289900000|2025-08-04 06:45:00|6700.1|6685.1|6701.1|6686.1|6701.2|6686.2|6700.1|6685.1|23
1754290200000|2025-08-04 06:50:00|6700.9|6685.9|6701.2|6686.2|6702.1|6687.1|6699.9|6684.9|20
1754290500000|2025-08-04 06:55:00|6701.1|6686.1|6702.4|6687.4|6702.4|6687.4|6700.1|6685.1|91
1754290800000|2025-08-04 07:00:00|6702.3|6687.3|6703.9|6688.9|6704.3|6689.3|6700.3|6685.3|63
1754291100000|2025-08-04 07:05:00|6703.6|6688.6|6702.3|6687.3|6703.6|6688.6|6701.8|6686.8|66
1754291400000|2025-08-04 07:10:00|6703.3|6688.3|6702.6|6687.6|6704.9|6689.9|6702.3|6687.3|19
1754291700000|2025-08-04 07:15:00|6702.9|6687.9|6703.6|6688.6|6703.9|6688.9|6702.9|6687.9|6
1754292000000|2025-08-04 07:20:00|6703.9|6688.9|6700.6|6685.6|6705.1|6690.1|6700.6|6685.6|29
1754292300000|2025-08-04 07:25:00|6700.7|6685.7|6699.9|6684.9|6701.6|6686.6|6698.6|6683.6|31
1754292600000|2025-08-04 07:30:00|6700|6685|6698.6|6683.6|6700|6685|6698.6|6683.6|2
1754292900000|2025-08-04 07:35:00|6699.3|6684.3|6700|6685|6701|6686|6698.5|6683.5|13
1754293200000|2025-08-04 07:40:00|6700.1|6685.1|6701|6686|6701.1|6686.1|6698.6|6683.6|44
1754293500000|2025-08-04 07:45:00|6701.1|6686.1|6700|6685|6701.1|6686.1|6699.6|6684.6|9
1754293800000|2025-08-04 07:50:00|6699.6|6684.6|6699.6|6684.6|6701|6686|6699|6684|15
1754294100000|2025-08-04 07:55:00|6700.3|6685.3|6696.8|6681.8|6700.3|6685.3|6696.3|6681.3|86
1754294400000|2025-08-04 08:00:00|6697.1|6682.1|6698.3|6683.3|6699.8|6684.8|6696.9|6681.9|19
1754294700000|2025-08-04 08:05:00|6698|6683|6696.3|6681.3|6699.3|6684.3|6695.3|6680.3|30
1754295000000|2025-08-04 08:10:00|6696.6|6681.6|6699.3|6684.3|6699.3|6684.3|6696.4|6681.4|14
1754295300000|2025-08-04 08:15:00|6699|6684|6698.3|6683.3|6699|6684|6697.3|6682.3|31
1754295600000|2025-08-04 08:20:00|6698.4|6683.4|6695.3|6680.3|6698.8|6683.8|6695.3|6680.3|8
1754295900000|2025-08-04 08:25:00|6695.9|6680.9|6696.3|6681.3|6696.3|6681.3|6695.3|6680.3|25
1754296200000|2025-08-04 08:30:00|6696|6681|6693.3|6678.3|6696.8|6681.8|6692.6|6677.6|26
1754296500000|2025-08-04 08:35:00|6693.6|6678.6|6689.8|6674.8|6693.9|6678.9|6689.3|6674.3|36
1754296800000|2025-08-04 08:40:00|6689.6|6674.6|6692.1|6677.1|6692.1|6677.1|6689.1|6674.1|13
1754297100000|2025-08-04 08:45:00|6690.6|6675.6|6688.9|6673.9|6691.6|6676.6|6688.3|6673.3|16
1754297400000|2025-08-04 08:50:00|6689.3|6674.3|6689.9|6674.9|6689.9|6674.9|6688.3|6673.3|6
1754297700000|2025-08-04 08:55:00|6689.4|6674.4|6689.9|6674.9|6691.1|6676.1|6688.8|6673.8|9
1754298000000|2025-08-04 09:00:00|6689.8|6674.8|6689.3|6674.3|6689.9|6674.9|6688.8|6673.8|5
1754298300000|2025-08-04 09:05:00|6690.2|6675.2|6691.3|6676.3|6691.3|6676.3|6690.2|6675.2|13
1754298600000|2025-08-04 09:10:00|6691.9|6676.9|6691.3|6676.3|6692.9|6677.9|6690.3|6675.3|27
1754298900000|2025-08-04 09:15:00|6690.7|6675.7|6691.3|6676.3|6691.3|6676.3|6690.7|6675.7|5
1754299200000|2025-08-04 09:20:00|6692.3|6677.3|6691|6676|6692.3|6677.3|6691|6676|6
1754299500000|2025-08-04 09:25:00|6691.7|6676.7|6691.3|6676.3|6691.7|6676.7|6690.7|6675.7|2
1754299800000|2025-08-04 09:30:00|6691.6|6676.6|6691.2|6676.2|6692.3|6677.3|6690.3|6675.3|8
1754300100000|2025-08-04 09:35:00|6691.7|6676.7|6693.3|6678.3|6693.8|6678.8|6690.3|6675.3|15
1754300400000|2025-08-04 09:40:00|||||||||2
1754300700000|2025-08-04 09:45:00|6693|6678|6693.3|6678.3|6693.3|6678.3|6692.3|6677.3|4
1754301000000|2025-08-04 09:50:00|6693.5|6678.5|6692.5|6677.5|6693.8|6678.8|6691.7|6676.7|15
1754301300000|2025-08-04 09:55:00|6692.7|6677.7|6691|6676|6694.3|6679.3|6690.7|6675.7|9
1754301600000|2025-08-04 10:00:00|6691.3|6676.3|6692.7|6677.7|6692.7|6677.7|6691|6676|2
1754301900000|2025-08-04 10:05:00|6692.5|6677.5|6693|6678|6693|6678|6692.2|6677.2|2
1754302200000|2025-08-04 10:10:00|6693.4|6678.4|6694.1|6679.1|6694.1|6679.1|6693.4|6678.4|10
1754302500000|2025-08-04 10:15:00|6693.8|6678.8|6692.1|6677.1|6693.8|6678.8|6692.1|6677.1|9
1754302800000|2025-08-04 10:20:00|6691.8|6676.8|6691.1|6676.1|6691.8|6676.8|6690.4|6675.4|10
1754303100000|2025-08-04 10:25:00|6690.9|6675.9|6689.9|6674.9|6692.1|6677.1|6689.1|6674.1|43
1754303400000|2025-08-04 10:30:00|6690.1|6675.1|6690.9|6675.9|6691.9|6676.9|6690.1|6675.1|9
1754303700000|2025-08-04 10:35:00|6690.1|6675.1|6689.4|6674.4|6690.1|6675.1|6689.1|6674.1|6
1754304000000|2025-08-04 10:40:00|6689.9|6674.9|6690.4|6675.4|6692.1|6677.1|6689.9|6674.9|5
1754304300000|2025-08-04 10:45:00|6690.9|6675.9|6690.1|6675.1|6690.9|6675.9|6690.1|6675.1|1
1754304600000|2025-08-04 10:50:00|6689.1|6674.1|6690.1|6675.1|6690.4|6675.4|6689.1|6674.1|8
1754304900000|2025-08-04 10:55:00|6690.2|6675.2|6693.6|6678.6|6693.9|6678.9|6690.2|6675.2|24
1754305200000|2025-08-04 11:00:00|6693.4|6678.4|6701.2|6686.2|6702.2|6687.2|6692.9|6677.9|103
1754305500000|2025-08-04 11:05:00|6695.3|6680.3|6700.5|6685.5|6700.5|6685.5|6695.3|6680.3|89
1754305800000|2025-08-04 11:10:00|6700.8|6685.8|6697.5|6682.5|6701.9|6686.9|6697.5|6682.5|37
1754306100000|2025-08-04 11:15:00|6698|6683|6702.5|6687.5|6702.5|6687.5|6696.9|6681.9|49
1754306400000|2025-08-04 11:20:00|6702.4|6687.4|6703.2|6688.2|6704.2|6689.2|6702|6687|64
1754306700000|2025-08-04 11:25:00|6703.5|6688.5|6701.5|6686.5|6703.5|6688.5|6700.3|6685.3|47
1754307000000|2025-08-04 11:30:00|6702.4|6687.4|6714.9|6699.9|6717.2|6702.2|6702.4|6687.4|103
1754307300000|2025-08-04 11:35:00|6714.5|6699.5|6712.2|6697.2|6714.9|6699.9|6711.2|6696.2|73
1754307600000|2025-08-04 11:40:00|6711.5|6696.5|6711.2|6696.2|6713.2|6698.2|6710.1|6695.1|50
1754307900000|2025-08-04 11:45:00|6711.9|6696.9|6713.5|6698.5|6720.2|6705.2|6711.9|6696.9|144
1754308200000|2025-08-04 11:50:00|6712.8|6697.8|6711.5|6696.5|6714|6699|6710.5|6695.5|47
1754308500000|2025-08-04 11:55:00|6711.4|6696.4|6711|6696|6711.7|6696.7|6708.2|6693.2|50
1754308800000|2025-08-04 12:00:00|6710.9|6695.9|6708.5|6693.5|6710.9|6695.9|6702|6687|129
1754309100000|2025-08-04 12:05:00|6708.9|6693.9|6719.2|6704.2|6719.6|6704.6|6708.9|6693.9|136
1754309400000|2025-08-04 12:10:00|6720.2|6705.2|6730.2|6715.2|6730.2|6715.2|6718.9|6703.9|220
1754309700000|2025-08-04 12:15:00|6729.2|6714.2|6724|6709|6733.1|6718.1|6722|6707|345
1754310000000|2025-08-04 12:20:00|6724.2|6709.2|6740.7|6725.7|6740.7|6725.7|6723|6708|254
1754310300000|2025-08-04 12:25:00|6742.3|6727.3|6747.7|6732.7|6751.7|6736.7|6740.7|6725.7|230
1754310600000|2025-08-04 12:30:00|6748.4|6733.4|6756.7|6741.7|6759.7|6744.7|6742.7|6727.7|190
1754310900000|2025-08-04 12:35:00|6757|6742|6752.8|6737.8|6760.2|6745.2|6750.7|6735.7|398
1754311200000|2025-08-04 12:40:00|6753.8|6738.8|6735.3|6720.3|6756.7|6741.7|6732.6|6717.6|299
1754311500000|2025-08-04 12:45:00|6737.1|6722.1|6749.5|6734.5|6750|6735|6737.1|6722.1|167
1754311800000|2025-08-04 12:50:00|6750|6735|6758.7|6743.7|6759.3|6744.3|6749|6734|245
1754312100000|2025-08-04 12:55:00|6758.3|6743.3|6759.7|6744.7|6760.5|6745.5|6757.3|6742.3|161
1754312400000|2025-08-04 13:00:00|6760.7|6745.7|6752.7|6737.7|6760.7|6745.7|6748|6733|252
1754312700000|2025-08-04 13:05:00|6753|6738|6755.7|6740.7|6756.7|6741.7|6752.7|6737.7|123
1754313000000|2025-08-04 13:10:00|6755.8|6740.8|6756.7|6741.7|6757.5|6742.5|6745.8|6730.8|235
1754313300000|2025-08-04 13:15:00|6756.3|6741.3|6757.2|6742.2|6758.7|6743.7|6753.7|6738.7|101
1754313600000|2025-08-04 13:20:00|6757.7|6742.7|6756.7|6741.7|6759.3|6744.3|6754.7|6739.7|71
1754313900000|2025-08-04 13:25:00|6757.7|6742.7|6755.8|6740.8|6758.8|6743.8|6754.7|6739.7|114
1754314200000|2025-08-04 13:30:00|6755.7|6740.7|6729.3|6714.3|6755.7|6740.7|6729.1|6714.1|308
1754314500000|2025-08-04 13:35:00|6728.3|6713.3|6722.4|6707.4|6728.3|6713.3|6718.9|6703.9|402
1754314800000|2025-08-04 13:40:00|6722.3|6707.3|6713.6|6698.6|6722.3|6707.3|6712.6|6697.6|226
1754315100000|2025-08-04 13:45:00|6712.5|6697.5|6711.3|6696.3|6713.6|6698.6|6707.6|6692.6|188
1754315400000|2025-08-04 13:50:00|6710.9|6695.9|6705.6|6690.6|6711.4|6696.4|6704.6|6689.6|297
1754315700000|2025-08-04 13:55:00|6705.2|6690.2|6710.2|6695.2|6712.6|6697.6|6703.6|6688.6|177
1754316000000|2025-08-04 14:00:00|6710.6|6695.6|6709.6|6694.6|6718.5|6703.5|6707.2|6692.2|179
1754316300000|2025-08-04 14:05:00|6710.1|6695.1|6708.3|6693.3|6712.3|6697.3|6704.6|6689.6|63
1754316600000|2025-08-04 14:10:00|6708|6693|6719.3|6704.3|6719.3|6704.3|6707.3|6692.3|95
1754316900000|2025-08-04 14:15:00|6720|6705|6707.6|6692.6|6720.3|6705.3|6707.6|6692.6|150
1754317200000|2025-08-04 14:20:00|6706.9|6691.9|6714.3|6699.3|6715|6700|6705.3|6690.3|125
1754317500000|2025-08-04 14:25:00|6713.8|6698.8|6720.3|6705.3|6721.6|6706.6|6712.3|6697.3|85
1754317800000|2025-08-04 14:30:00|6719|6704|6715.6|6700.6|6719.1|6704.1|6714.6|6699.6|124
1754318100000|2025-08-04 14:35:00|6715.9|6700.9|6721.3|6706.3|6721.6|6706.6|6711.1|6696.1|162
1754318400000|2025-08-04 14:40:00|6720.5|6705.5|6718.3|6703.3|6723.3|6708.3|6717.5|6702.5|147
1754318700000|2025-08-04 14:45:00|6718|6703|6714.6|6699.6|6718.3|6703.3|6712.4|6697.4|123
1754319000000|2025-08-04 14:50:00|6714.8|6699.8|6713.3|6698.3|6717.3|6702.3|6713.3|6698.3|75
1754319300000|2025-08-04 14:55:00|6713.1|6698.1|6710.6|6695.6|6713.6|6698.6|6709.6|6694.6|112
1754319600000|2025-08-04 15:00:00|6710.3|6695.3|6717.6|6702.6|6718.6|6703.6|6709.1|6694.1|102
1754319900000|2025-08-04 15:05:00|6716.1|6701.1|6714.3|6699.3|6718.3|6703.3|6714.3|6699.3|74
1754320200000|2025-08-04 15:10:00|6714.6|6699.6|6715.3|6700.3|6716.6|6701.6|6713.6|6698.6|72
1754320500000|2025-08-04 15:15:00|6714.8|6699.8|6716.6|6701.6|6720.5|6705.5|6711.6|6696.6|115
1754320800000|2025-08-04 15:20:00|6716.5|6701.5|6720.7|6705.7|6722.7|6707.7|6715.3|6700.3|57
1754321100000|2025-08-04 15:25:00|6719.7|6704.7|6723|6708|6723.2|6708.2|6719.7|6704.7|38
1754321400000|2025-08-04 15:30:00|6723.4|6708.4|6721.7|6706.7|6725.7|6710.7|6721|6706|47
1754321700000|2025-08-04 15:35:00|6721.8|6706.8|6726.5|6711.5|6727.7|6712.7|6720.7|6705.7|131
1754322000000|2025-08-04 15:40:00|6725|6710|6722.2|6707.2|6726.5|6711.5|6721.7|6706.7|86
1754322300000|2025-08-04 15:45:00|6722|6707|6720.7|6705.7|6722.7|6707.7|6720.3|6705.3|34
1754322600000|2025-08-04 15:50:00|6719.7|6704.7|6720.7|6705.7|6720.7|6705.7|6718.7|6703.7|59
1754322900000|2025-08-04 15:55:00|6721.7|6706.7|6719.7|6704.7|6726|6711|6719|6704|89
1754323200000|2025-08-04 16:00:00|6719.3|6704.3|6723.5|6708.5|6724|6709|6718.7|6703.7|138
1754323500000|2025-08-04 16:05:00|6722.3|6707.3|6718|6703|6722.7|6707.7|6717.6|6702.6|191
1754323800000|2025-08-04 16:10:00|6719|6704|6720.7|6705.7|6721.7|6706.7|6717.5|6702.5|55
1754324100000|2025-08-04 16:15:00|6721|6706|6717.6|6702.6|6721.3|6706.3|6717.1|6702.1|72
1754324400000|2025-08-04 16:20:00|6717.1|6702.1|6717.6|6702.6|6719.8|6704.8|6715.3|6700.3|176
1754324700000|2025-08-04 16:25:00|6717.3|6702.3|6715.1|6700.1|6717.3|6702.3|6713.3|6698.3|72
1754325000000|2025-08-04 16:30:00|6715.3|6700.3|6714.3|6699.3|6716.3|6701.3|6713.8|6698.8|62
1754325300000|2025-08-04 16:35:00|6713.8|6698.8|6715.6|6700.6|6717|6702|6713.3|6698.3|85
1754325600000|2025-08-04 16:40:00|6716.1|6701.1|6712.9|6697.9|6716.3|6701.3|6712.9|6697.9|61
1754325900000|2025-08-04 16:45:00|6713.1|6698.1|6705.2|6690.2|6713.1|6698.1|6703.2|6688.2|170
1754326200000|2025-08-04 16:50:00|6704.8|6689.8|6705.5|6690.5|6708.5|6693.5|6703.8|6688.8|90
1754326500000|2025-08-04 16:55:00|6706|6691|6700.2|6685.2|6706.2|6691.2|6700.2|6685.2|88
1754326800000|2025-08-04 17:00:00|6701|6686|6702.2|6687.2|6704|6689|6699.3|6684.3|119
1754327100000|2025-08-04 17:05:00|6701.2|6686.2|6709|6694|6709|6694|6700.8|6685.8|132
1754327400000|2025-08-04 17:10:00|6709.2|6694.2|6708.2|6693.2|6709.2|6694.2|6706.8|6691.8|169
1754327700000|2025-08-04 17:15:00|6708|6693|6701.2|6686.2|6708|6693|6701.2|6686.2|87
1754328000000|2025-08-04 17:20:00|6700.9|6685.9|6696.5|6681.5|6700.9|6685.9|6694.5|6679.5|180
1754328300000|2025-08-04 17:25:00|6697.2|6682.2|6699.5|6684.5|6701.8|6686.8|6696.5|6681.5|224
1754328600000|2025-08-04 17:30:00|6699.3|6684.3|6701.5|6686.5|6704.2|6689.2|6699.2|6684.2|156
1754328900000|2025-08-04 17:35:00|6702.2|6687.2|6707.6|6692.6|6707.6|6692.6|6701.4|6686.4|251
1754329200000|2025-08-04 17:40:00|6707.8|6692.8|6704.8|6689.8|6709.1|6694.1|6704.8|6689.8|41
1754329500000|2025-08-04 17:45:00|6704.6|6689.6|6707.3|6692.3|6707.6|6692.6|6704.6|6689.6|53
1754329800000|2025-08-04 17:50:00|6707.6|6692.6|6709.6|6694.6|6711|6696|6705.8|6690.8|78
1754330100000|2025-08-04 17:55:00|6709.3|6694.3|6708.8|6693.8|6711.3|6696.3|6708.6|6693.6|52
1754330400000|2025-08-04 18:00:00|6708.6|6693.6|6706.8|6691.8|6708.6|6693.6|6705.3|6690.3|105
1754330700000|2025-08-04 18:05:00|6706.1|6691.1|6702.8|6687.8|6706.6|6691.6|6700.3|6685.3|206
1754331000000|2025-08-04 18:10:00|6702.9|6687.9|6708|6693|6712.5|6697.5|6702.8|6687.8|936
1754331300000|2025-08-04 18:15:00|6708.5|6693.5|6711.3|6696.3|6712.6|6697.6|6705.6|6690.6|248
1754355600000|2025-08-05 01:00:00|6708.4|6693.4|6708.9|6693.9|6714|6699|6707.2|6692.2|135
1754355900000|2025-08-05 01:05:00|6709.1|6694.1|6709.9|6694.9|6712.3|6697.3|6709.1|6694.1|19
1754356200000|2025-08-05 01:10:00|6709.8|6694.8|6710.3|6695.3|6711.3|6696.3|6707.3|6692.3|13
1754356500000|2025-08-05 01:15:00|6710|6695|6703|6688|6710|6695|6701|6686|47
1754356800000|2025-08-05 01:20:00|6702.8|6687.8|6704.3|6689.3|6706.1|6691.1|6698.3|6683.3|31
1754357100000|2025-08-05 01:25:00|6704.5|6689.5|6707|6692|6709|6694|6703.5|6688.5|12
1754357400000|2025-08-05 01:30:00|6706|6691|6711.3|6696.3|6712.8|6697.8|6703.1|6688.1|27
1754357700000|2025-08-05 01:35:00|6711.2|6696.2|6712.2|6697.2|6712.8|6697.8|6709.3|6694.3|3
1754358000000|2025-08-05 01:40:00|6712.3|6697.3|6716.8|6701.8|6718.8|6703.8|6712.3|6697.3|13
1754358300000|2025-08-05 01:45:00|6717|6702|6713|6698|6717|6702|6712.5|6697.5|3
1754358600000|2025-08-05 01:50:00|6712.8|6697.8|6714.3|6699.3|6714.3|6699.3|6712|6697|4
1754358900000|2025-08-05 01:55:00|6712.8|6697.8|6712.3|6697.3|6712.8|6697.8|6712.3|6697.3|0
1754359200000|2025-08-05 02:00:00|6713.2|6698.2|6710|6695|6713.3|6698.3|6710|6695|3
1754359500000|2025-08-05 02:05:00|6710.3|6695.3|6713|6698|6713.3|6698.3|6710.3|6695.3|3
1754359800000|2025-08-05 02:10:00|6713.3|6698.3|6715.3|6700.3|6715.3|6700.3|6713.3|6698.3|3
1754360100000|2025-08-05 02:15:00|6714.6|6699.6|6714|6699|6716.3|6701.3|6714|6699|4
1754360400000|2025-08-05 02:20:00|6713.3|6698.3|6713.8|6698.8|6713.8|6698.8|6713.3|6698.3|0
1754360700000|2025-08-05 02:25:00|6713.3|6698.3|6711|6696|6713.7|6698.7|6710.8|6695.8|4
1754361000000|2025-08-05 02:30:00|6710.3|6695.3|6707|6692|6710.5|6695.5|6706|6691|3
1754361300000|2025-08-05 02:35:00|6706.5|6691.5|6704.5|6689.5|6706.5|6691.5|6704.4|6689.4|1
1754361600000|2025-08-05 02:40:00|6704|6689|6702.9|6687.9|6704.5|6689.5|6702.9|6687.9|1
1754361900000|2025-08-05 02:45:00|6703|6688|6702.4|6687.4|6703.4|6688.4|6702.4|6687.4|10
1754362200000|2025-08-05 02:50:00|6702.9|6687.9|6701.3|6686.3|6703|6688|6701.2|6686.2|1
1754362500000|2025-08-05 02:55:00|6701.4|6686.4|6706.2|6691.2|6707.2|6692.2|6701.4|6686.4|27
1754362800000|2025-08-05 03:00:00|6706.5|6691.5|6703.4|6688.4|6706.5|6691.5|6703.4|6688.4|6
1754363100000|2025-08-05 03:05:00|6705|6690|6700.2|6685.2|6705|6690|6700|6685|4
1754363400000|2025-08-05 03:10:00|6700.7|6685.7|6699.5|6684.5|6701.4|6686.4|6699.5|6684.5|16
1754363700000|2025-08-05 03:15:00|6699.7|6684.7|6703.4|6688.4|6703.4|6688.4|6699.7|6684.7|2
1754364000000|2025-08-05 03:20:00|6704.4|6689.4|6703.4|6688.4|6704.4|6689.4|6703.4|6688.4|4
1754364300000|2025-08-05 03:25:00|6703.5|6688.5|6705.4|6690.4|6708.4|6693.4|6703.4|6688.4|15
1754364600000|2025-08-05 03:30:00|6706.1|6691.1|6707.4|6692.4|6707.4|6692.4|6705|6690|11
1754364900000|2025-08-05 03:35:00|6708.4|6693.4|6708.9|6693.9|6713.6|6698.6|6708.4|6693.4|22
1754365200000|2025-08-05 03:40:00|6708.7|6693.7|6708|6693|6708.7|6693.7|6707.4|6692.4|1
1754365500000|2025-08-05 03:45:00|6707.9|6692.9|6705.5|6690.5|6709.4|6694.4|6705.5|6690.5|13
1754365800000|2025-08-05 03:50:00|6705|6690|6705.9|6690.9|6705.9|6690.9|6704.5|6689.5|19
1754366100000|2025-08-05 03:55:00|6705.2|6690.2|6704.9|6689.9|6705.2|6690.2|6704.9|6689.9|1
1754366400000|2025-08-05 04:00:00|6704.4|6689.4|6703.4|6688.4|6704.4|6689.4|6703.4|6688.4|6
1754366700000|2025-08-05 04:05:00|6703.7|6688.7|6701.1|6686.1|6704.4|6689.4|6701.1|6686.1|11
1754367000000|2025-08-05 04:10:00|6700.7|6685.7|6700.7|6685.7|6701.1|6686.1|6700.6|6685.6|1
1754367300000|2025-08-05 04:15:00|6701.6|6686.6|6703.9|6688.9|6703.9|6688.9|6701.6|6686.6|2
1754367600000|2025-08-05 04:20:00|6703.4|6688.4|6702.1|6687.1|6703.4|6688.4|6701.4|6686.4|2
1754367900000|2025-08-05 04:25:00|6701.6|6686.6|6701.9|6686.9|6702.1|6687.1|6701.4|6686.4|1
1754368200000|2025-08-05 04:30:00|6702.1|6687.1|6702.1|6687.1|6702.1|6687.1|6702.1|6687.1|0
1754368500000|2025-08-05 04:35:00|6702.4|6687.4|6702.2|6687.2|6702.9|6687.9|6702.1|6687.1|1
1754368800000|2025-08-05 04:40:00|6702.4|6687.4|6703.1|6688.1|6703.1|6688.1|6702.4|6687.4|1
1754369100000|2025-08-05 04:45:00|6702.6|6687.6|6703.1|6688.1|6703.1|6688.1|6702.6|6687.6|0
1754369400000|2025-08-05 04:50:00|6703.8|6688.8|6706.1|6691.1|6707.1|6692.1|6703.8|6688.8|26
1754369700000|2025-08-05 04:55:00|6705.9|6690.9|6706.7|6691.7|6706.7|6691.7|6705.9|6690.9|0
1754370000000|2025-08-05 05:00:00|6707.4|6692.4|6703.7|6688.7|6707.4|6692.4|6703.7|6688.7|3
1754370300000|2025-08-05 05:05:00|6704.1|6689.1|6706.4|6691.4|6706.6|6691.6|6703.7|6688.7|5
1754370600000|2025-08-05 05:10:00|6708.9|6693.9|6709.1|6694.1|6710.4|6695.4|6708.2|6693.2|48
1754370900000|2025-08-05 05:15:00|6708.9|6693.9|6709.5|6694.5|6709.5|6694.5|6707.4|6692.4|7
1754371200000|2025-08-05 05:20:00|6709.7|6694.7|6710.1|6695.1|6712|6697|6709.7|6694.7|2
1754371500000|2025-08-05 05:25:00|6710|6695|6713.1|6698.1|6713.8|6698.8|6710|6695|47
1754371800000|2025-08-05 05:30:00|6713|6698|6714.6|6699.6|6717|6702|6713|6698|7
1754372100000|2025-08-05 05:35:00|6715.3|6700.3|6715.5|6700.5|6716.6|6701.6|6714.6|6699.6|1
1754372400000|2025-08-05 05:40:00|6716.1|6701.1|6716.5|6701.5|6719.1|6704.1|6716.1|6701.1|2
1754372700000|2025-08-05 05:45:00|6716.1|6701.1|6716.1|6701.1|6716.5|6701.5|6716.1|6701.1|0
1754373000000|2025-08-05 05:50:00|6716.5|6701.5|6715.6|6700.6|6717.1|6702.1|6714.6|6699.6|0
1754373300000|2025-08-05 05:55:00|6716|6701|6715.5|6700.5|6716|6701|6715|6700|0
1754373600000|2025-08-05 06:00:00|6716.5|6701.5|6718.8|6703.8|6723.3|6708.3|6715.6|6700.6|12
1754373900000|2025-08-05 06:05:00|6718.5|6703.5|6724|6709|6724|6709|6718.5|6703.5|8
1754374200000|2025-08-05 06:10:00|6723.3|6708.3|6720.8|6705.8|6723.3|6708.3|6720.7|6705.7|1
1754374500000|2025-08-05 06:15:00|6723|6708|6717.7|6702.7|6723.3|6708.3|6717.3|6702.3|4
1754374800000|2025-08-05 06:20:00|6716.6|6701.6|6719.5|6704.5|6719.6|6704.6|6715.6|6700.6|18
1754375100000|2025-08-05 06:25:00|6720.9|6705.9|6721|6706|6721.1|6706.1|6719|6704|20
1754375400000|2025-08-05 06:30:00|6721.1|6706.1|6721.5|6706.5|6725|6710|6720|6705|23
1754375700000|2025-08-05 06:35:00|6721.8|6706.8|6721.8|6706.8|6722.5|6707.5|6720.1|6705.1|31
1754376000000|2025-08-05 06:40:00|6721.4|6706.4|6722.3|6707.3|6722.8|6707.8|6720.1|6705.1|6
1754376300000|2025-08-05 06:45:00|6721.7|6706.7|6721.8|6706.8|6722.3|6707.3|6718.3|6703.3|12
1754376600000|2025-08-05 06:50:00|6721.5|6706.5|6720.7|6705.7|6721.8|6706.8|6720.7|6705.7|6
1754376900000|2025-08-05 06:55:00|6720.8|6705.8|6719.8|6704.8|6722.3|6707.3|6719.2|6704.2|10
1754377200000|2025-08-05 07:00:00|6720.9|6705.9|6739.7|6724.7|6743.7|6728.7|6720.7|6705.7|183
1754377500000|2025-08-05 07:05:00|6739.4|6724.4|6739.7|6724.7|6743.2|6728.2|6737.7|6722.7|17
1754377800000|2025-08-05 07:10:00|6742.3|6727.3|6736.2|6721.2|6742.5|6727.5|6735.7|6720.7|22
1754378100000|2025-08-05 07:15:00|6735.8|6720.8|6738.7|6723.7|6739.7|6724.7|6734.5|6719.5|7
1754378400000|2025-08-05 07:20:00|6738.2|6723.2|6733.5|6718.5|6738.2|6723.2|6733.2|6718.2|6
1754378700000|2025-08-05 07:25:00|6732.8|6717.8|6733.7|6718.7|6733.7|6718.7|6731.7|6716.7|4
1754379000000|2025-08-05 07:30:00|6733.2|6718.2|6732.2|6717.2|6733.2|6718.2|6731.7|6716.7|1
1754379300000|2025-08-05 07:35:00|6731.5|6716.5|6728.8|6713.8|6733.9|6718.9|6728.8|6713.8|15
1754379600000|2025-08-05 07:40:00|6728.5|6713.5|6725.5|6710.5|6729.7|6714.7|6725.5|6710.5|37
1754379900000|2025-08-05 07:45:00|6725.2|6710.2|6721.8|6706.8|6725.2|6710.2|6721|6706|5
1754380200000|2025-08-05 07:50:00|6721.5|6706.5|6714.3|6699.3|6721.5|6706.5|6714.3|6699.3|6
1754380500000|2025-08-05 07:55:00|6714.5|6699.5|6713.2|6698.2|6715.8|6700.8|6712.8|6697.8|8
1754380800000|2025-08-05 08:00:00|6713.6|6698.6|6716.2|6701.2|6716.2|6701.2|6712.5|6697.5|6
1754381100000|2025-08-05 08:05:00|6715.8|6700.8|6714.7|6699.7|6717.7|6702.7|6714.4|6699.4|3
1754381400000|2025-08-05 08:10:00|6714|6699|6714.6|6699.6|6715.6|6700.6|6711.9|6696.9|43
1754381700000|2025-08-05 08:15:00|6714.9|6699.9|6720.1|6705.1|6720.1|6705.1|6712.7|6697.7|24
1754382000000|2025-08-05 08:20:00|6719.7|6704.7|6723.5|6708.5|6727.5|6712.5|6719.7|6704.7|22
1754382300000|2025-08-05 08:25:00|6723.9|6708.9|6724.2|6709.2|6728.5|6713.5|6723.9|6708.9|10
1754382600000|2025-08-05 08:30:00|6723.9|6708.9|6718.5|6703.5|6724.9|6709.9|6718.5|6703.5|17
1754382900000|2025-08-05 08:35:00|6718.4|6703.4|6715|6700|6718.9|6703.9|6715|6700|14
1754383200000|2025-08-05 08:40:00|6714.7|6699.7|6715.9|6700.9|6715.9|6700.9|6714|6699|3
1754383500000|2025-08-05 08:45:00|6716.2|6701.2|6718|6703|6718|6703|6715|6700|10
1754383800000|2025-08-05 08:50:00|6717.5|6702.5|6713.4|6698.4|6718.5|6703.5|6713.4|6698.4|11
1754384100000|2025-08-05 08:55:00|6713.7|6698.7|6714.9|6699.9|6715.4|6700.4|6713.4|6698.4|12
1754384400000|2025-08-05 09:00:00|6715.4|6700.4|6714.2|6699.2|6715.7|6700.7|6714.2|6699.2|5
1754384700000|2025-08-05 09:05:00|6715.7|6700.7|6714.4|6699.4|6715.7|6700.7|6714.4|6699.4|2
1754385000000|2025-08-05 09:10:00|6714.5|6699.5|6714.9|6699.9|6714.9|6699.9|6713.4|6698.4|7
1754385300000|2025-08-05 09:15:00|6715.7|6700.7|6717.5|6702.5|6719|6704|6715.7|6700.7|0
1754385600000|2025-08-05 09:20:00|6716.9|6701.9|6717.7|6702.7|6718.7|6703.7|6716.7|6701.7|5
1754385900000|2025-08-05 09:25:00|6717.9|6702.9|6719.9|6704.9|6723.1|6708.1|6717.4|6702.4|14
1754386200000|2025-08-05 09:30:00|6719.6|6704.6|6723.8|6708.8|6724.6|6709.6|6719.6|6704.6|3
1754386500000|2025-08-05 09:35:00|6724.1|6709.1|6733.5|6718.5|6736.3|6721.3|6723.9|6708.9|14
1754386800000|2025-08-05 09:40:00|6733.8|6718.8|6736.6|6721.6|6738.1|6723.1|6732.3|6717.3|22
1754387100000|2025-08-05 09:45:00|6737.6|6722.6|6738|6723|6739|6724|6735.8|6720.8|7
1754387400000|2025-08-05 09:50:00|6737.7|6722.7|6734.3|6719.3|6738.6|6723.6|6734.3|6719.3|11
1754387700000|2025-08-05 09:55:00|6732.6|6717.6|6739.1|6724.1|6739.1|6724.1|6732.6|6717.6|11
1754388000000|2025-08-05 10:00:00|6739.8|6724.8|6738|6723|6740|6725|6736.6|6721.6|11
1754388300000|2025-08-05 10:05:00|6737.8|6722.8|6736.6|6721.6|6737.8|6722.8|6736.6|6721.6|10
1754388600000|2025-08-05 10:10:00|6736.3|6721.3|6736.6|6721.6|6738|6723|6733.1|6718.1|16
1754388900000|2025-08-05 10:15:00|6735.5|6720.5|6735|6720|6736.1|6721.1|6735|6720|3
1754389200000|2025-08-05 10:20:00|6734.8|6719.8|6737.3|6722.3|6742.6|6727.6|6734.5|6719.5|43
1754389500000|2025-08-05 10:25:00|6737.1|6722.1|6736.3|6721.3|6738|6723|6736.3|6721.3|7
1754389800000|2025-08-05 10:30:00|6736.6|6721.6|6736.3|6721.3|6738|6723|6735.8|6720.8|6
1754390100000|2025-08-05 10:35:00|6735.8|6720.8|6735.6|6720.6|6735.8|6720.8|6735.3|6720.3|5
1754390400000|2025-08-05 10:40:00|6735.3|6720.3|6737.6|6722.6|6738|6723|6735|6720|39
1754390700000|2025-08-05 10:45:00|6738.3|6723.3|6723|6708|6738.3|6723.3|6722.9|6707.9|71
1754391000000|2025-08-05 10:50:00|6722.9|6707.9|6722.4|6707.4|6724.4|6709.4|6721.5|6706.5|13
1754391300000|2025-08-05 10:55:00|6722.5|6707.5|6722|6707|6724.4|6709.4|6716.9|6701.9|55
1754391600000|2025-08-05 11:00:00|6722.4|6707.4|6729.9|6714.9|6732.9|6717.9|6722.4|6707.4|7
1754391900000|2025-08-05 11:05:00|6728.9|6713.9|6734|6719|6736.7|6721.7|6728.9|6713.9|13
1754392200000|2025-08-05 11:10:00|6733.9|6718.9|6732|6717|6735.7|6720.7|6732|6717|9
1754392500000|2025-08-05 11:15:00|6734.2|6719.2|6734.7|6719.7|6735.3|6720.3|6732.3|6717.3|8
1754392800000|2025-08-05 11:20:00|6734.5|6719.5|6733.2|6718.2|6734.5|6719.5|6731|6716|8
1754393100000|2025-08-05 11:25:00|6733.5|6718.5|6732.2|6717.2|6733.5|6718.5|6730.5|6715.5|4
1754393400000|2025-08-05 11:30:00|6733.2|6718.2|6734.9|6719.9|6743.2|6728.2|6731.9|6716.9|40
1754393700000|2025-08-05 11:35:00|6735|6720|6734.4|6719.4|6735.9|6720.9|6728.2|6713.2|25
1754394000000|2025-08-05 11:40:00|6733.9|6718.9|6733.5|6718.5|6736.9|6721.9|6732.2|6717.2|203
1754394300000|2025-08-05 11:45:00|6733.7|6718.7|6736|6721|6736.9|6721.9|6733|6718|31
1754394600000|2025-08-05 11:50:00|6735.5|6720.5|6730|6715|6736.9|6721.9|6729|6714|29
1754394900000|2025-08-05 11:55:00|6729|6714|6726|6711|6733|6718|6725.7|6710.7|27
1754395200000|2025-08-05 12:00:00|6725.7|6710.7|6723|6708|6725.9|6710.9|6721.9|6706.9|43
1754395500000|2025-08-05 12:05:00|6721|6706|6712.3|6697.3|6723|6708|6712.3|6697.3|53
1754395800000|2025-08-05 12:10:00|6712.2|6697.2|6720.9|6705.9|6725.1|6710.1|6711.2|6696.2|156
1754396100000|2025-08-05 12:15:00|6720.4|6705.4|6719.8|6704.8|6721.9|6706.9|6718.4|6703.4|24
1754396400000|2025-08-05 12:20:00|6719.9|6704.9|6723.1|6708.1|6725.1|6710.1|6719.6|6704.6|48
1754396700000|2025-08-05 12:25:00|6722.2|6707.2|6720.1|6705.1|6723.4|6708.4|6720|6705|45
1754397000000|2025-08-05 12:30:00|6720.4|6705.4|6723.7|6708.7|6725.6|6710.6|6720.4|6705.4|32
1754397300000|2025-08-05 12:35:00|6722.7|6707.7|6718.6|6703.6|6723.1|6708.1|6718.6|6703.6|45
1754397600000|2025-08-05 12:40:00|6718.7|6703.7|6724.7|6709.7|6725.9|6710.9|6714.7|6699.7|41
1754397900000|2025-08-05 12:45:00|6723.7|6708.7|6724.7|6709.7|6728.6|6713.6|6723.2|6708.2|31
1754398200000|2025-08-05 12:50:00|6724.6|6709.6|6730.9|6715.9|6732.9|6717.9|6723.2|6708.2|77
1754398500000|2025-08-05 12:55:00|6730.4|6715.4|6734.4|6719.4|6738.3|6723.3|6730.4|6715.4|61
1754398800000|2025-08-05 13:00:00|6735.4|6720.4|6740.1|6725.1|6742.1|6727.1|6729.6|6714.6|208
1754399100000|2025-08-05 13:05:00|6740.3|6725.3|6753|6738|6753.3|6738.3|6739.3|6724.3|275
1754399400000|2025-08-05 13:10:00|6753.5|6738.5|6765.9|6750.9|6769.2|6754.2|6751|6736|450
1754399700000|2025-08-05 13:15:00|6766.2|6751.2|6775.5|6760.5|6777.6|6762.6|6764.4|6749.4|412
1754400000000|2025-08-05 13:20:00|6775.2|6760.2|6761|6746|6775.2|6760.2|6759.5|6744.5|424
1754400300000|2025-08-05 13:25:00|6760.5|6745.5|6754.9|6739.9|6760.5|6745.5|6753.4|6738.4|279
1754400600000|2025-08-05 13:30:00|6755|6740|6770.4|6755.4|6772.1|6757.1|6752|6737|410
1754400900000|2025-08-05 13:35:00|6769.9|6754.9|6767.5|6752.5|6773.1|6758.1|6766.9|6751.9|167
1754401200000|2025-08-05 13:40:00|6767.6|6752.6|6769.4|6754.4|6773.6|6758.6|6764.8|6749.8|228
1754401500000|2025-08-05 13:45:00|6767.7|6752.7|6778.4|6763.4|6778.4|6763.4|6763.9|6748.9|183
1754401800000|2025-08-05 13:50:00|6778.2|6763.2|6782.4|6767.4|6785.9|6770.9|6775.1|6760.1|293
1754402100000|2025-08-05 13:55:00|6780.7|6765.7|6774.9|6759.9|6783.7|6768.7|6772.7|6757.7|240
1754402400000|2025-08-05 14:00:00|6774.4|6759.4|6773.2|6758.2|6777.7|6762.7|6772.4|6757.4|119
1754402700000|2025-08-05 14:05:00|6771.8|6756.8|6766|6751|6771.8|6756.8|6765.4|6750.4|143
1754403000000|2025-08-05 14:10:00|6766.4|6751.4|6763.4|6748.4|6770.2|6755.2|6763|6748|68
1754403300000|2025-08-05 14:15:00|6763.5|6748.5|6768.4|6753.4|6771.7|6756.7|6763.5|6748.5|88
1754403600000|2025-08-05 14:20:00|6769.1|6754.1|6770.7|6755.7|6771.7|6756.7|6765.7|6750.7|143
1754403900000|2025-08-05 14:25:00|6771.1|6756.1|6772.4|6757.4|6772.7|6757.7|6765.7|6750.7|63
1754404200000|2025-08-05 14:30:00|6772.6|6757.6|6767.5|6752.5|6775.1|6760.1|6765.3|6750.3|394
1754404500000|2025-08-05 14:35:00|6766.7|6751.7|6770.5|6755.5|6770.5|6755.5|6765.7|6750.7|126
1754404800000|2025-08-05 14:40:00|6770.7|6755.7|6773.4|6758.4|6773.5|6758.5|6766.7|6751.7|101
1754405100000|2025-08-05 14:45:00|6773.5|6758.5|6766|6751|6773.5|6758.5|6765|6750|77
1754405400000|2025-08-05 14:50:00|6765.6|6750.6|6765.8|6750.8|6765.8|6750.8|6759|6744|63
1754405700000|2025-08-05 14:55:00|6766|6751|6767.7|6752.7|6773.3|6758.3|6766|6751|172
1754406000000|2025-08-05 15:00:00|6768|6753|6765.3|6750.3|6769.3|6754.3|6764.3|6749.3|99
1754406300000|2025-08-05 15:05:00|6764.3|6749.3|6763.7|6748.7|6766.3|6751.3|6763|6748|61
1754406600000|2025-08-05 15:10:00|6763|6748|6762.4|6747.4|6767.3|6752.3|6759.3|6744.3|151
1754406900000|2025-08-05 15:15:00|6763|6748|6763.5|6748.5|6765|6750|6761|6746|56
1754407200000|2025-08-05 15:20:00|6763.9|6748.9|6760.7|6745.7|6767.9|6752.9|6760.3|6745.3|89
1754407500000|2025-08-05 15:25:00|6760.8|6745.8|6761.7|6746.7|6762.3|6747.3|6760.3|6745.3|36
1754407800000|2025-08-05 15:30:00|6762|6747|6762.3|6747.3|6766.7|6751.7|6761.3|6746.3|57
1754408100000|2025-08-05 15:35:00|6761.8|6746.8|6762.3|6747.3|6763.7|6748.7|6759.3|6744.3|57
1754408400000|2025-08-05 15:40:00|6762.6|6747.6|6762.3|6747.3|6763.3|6748.3|6760.3|6745.3|48
1754408700000|2025-08-05 15:45:00|6762.7|6747.7|6766|6751|6767.7|6752.7|6762.7|6747.7|37
1754409000000|2025-08-05 15:50:00|6765.3|6750.3|6768|6753|6768|6753|6765.2|6750.2|33
1754409300000|2025-08-05 15:55:00|6768.3|6753.3|6772.2|6757.2|6772.7|6757.7|6768.3|6753.3|36
1754409600000|2025-08-05 16:00:00|6772.5|6757.5|6774.2|6759.2|6775|6760|6770.2|6755.2|47
1754409900000|2025-08-05 16:05:00|6774.5|6759.5|6774.7|6759.7|6775.2|6760.2|6772.7|6757.7|29
1754410200000|2025-08-05 16:10:00|6775|6760|6774.9|6759.9|6776.5|6761.5|6773|6758|98
1754410500000|2025-08-05 16:15:00|6775.5|6760.5|6779.2|6764.2|6780.4|6765.4|6774.9|6759.9|73
1754410800000|2025-08-05 16:20:00|6779.7|6764.7|6779.4|6764.4|6780.9|6765.9|6779|6764|63
1754411100000|2025-08-05 16:25:00|6778.5|6763.5|6773.9|6758.9|6779.9|6764.9|6773.1|6758.1|59
1754411400000|2025-08-05 16:30:00|6774.9|6759.9|6769.9|6754.9|6776.9|6761.9|6769.8|6754.8|141
1754411700000|2025-08-05 16:35:00|6769.6|6754.6|6770.6|6755.6|6770.8|6755.8|6768.8|6753.8|35
1754412000000|2025-08-05 16:40:00|6770.5|6755.5|6763.9|6748.9|6770.6|6755.6|6763.9|6748.9|203
1754412300000|2025-08-05 16:45:00|6763.4|6748.4|6762.6|6747.6|6763.9|6748.9|6761.4|6746.4|65
1754412600000|2025-08-05 16:50:00|6762.2|6747.2|6760.8|6745.8|6763.1|6748.1|6758.9|6743.9|104
1754412900000|2025-08-05 16:55:00|6761.1|6746.1|6760.1|6745.1|6761.1|6746.1|6756.4|6741.4|77
1754413200000|2025-08-05 17:00:00|6761.1|6746.1|6768.8|6753.8|6769.4|6754.4|6760.1|6745.1|60
1754413500000|2025-08-05 17:05:00|6767.1|6752.1|6769.1|6754.1|6769.4|6754.4|6765.9|6750.9|50
1754413800000|2025-08-05 17:10:00|6768.9|6753.9|6766.4|6751.4|6770.1|6755.1|6766.4|6751.4|33
1754414100000|2025-08-05 17:15:00|6766.9|6751.9|6763.7|6748.7|6767.9|6752.9|6762.4|6747.4|115
1754414400000|2025-08-05 17:20:00|6763.9|6748.9|6767.4|6752.4|6767.4|6752.4|6763.9|6748.9|30
1754414700000|2025-08-05 17:25:00|6766.7|6751.7|6766.2|6751.2|6767.7|6752.7|6765|6750|99
1754415000000|2025-08-05 17:30:00|6767|6752|6765|6750|6768|6753|6763.5|6748.5|69
1754415300000|2025-08-05 17:35:00|6764.7|6749.7|6762.3|6747.3|6767.5|6752.5|6761.2|6746.2|89
1754415600000|2025-08-05 17:40:00|6762.7|6747.7|6765.3|6750.3|6766.5|6751.5|6762|6747|93
1754415900000|2025-08-05 17:45:00|6765.5|6750.5|6769.4|6754.4|6769.5|6754.5|6765.5|6750.5|67
1754416200000|2025-08-05 17:50:00|6769.7|6754.7|6770.5|6755.5|6771|6756|6768|6753|134
1754416500000|2025-08-05 17:55:00|6770.7|6755.7|6766.7|6751.7|6773.4|6758.4|6766.7|6751.7|343
1754416800000|2025-08-05 18:00:00|6767|6752|6766|6751|6767.7|6752.7|6763.2|6748.2|400
1754417100000|2025-08-05 18:05:00|6765|6750|6754.7|6739.7|6765|6750|6751|6736|510
1754417400000|2025-08-05 18:10:00|6755.2|6740.2|6761.7|6746.7|6761.8|6746.8|6752.3|6737.3|1653
1754417700000|2025-08-05 18:15:00|6762.2|6747.2|6762.3|6747.3|6767.7|6752.7|6760.7|6745.7|322
1754442000000|2025-08-06 01:00:00|6762.1|6747.1|6784.6|6769.6|6788|6773|6762.1|6747.1|140
1754442300000|2025-08-06 01:05:00|6785|6770|6784|6769|6785.6|6770.6|6782.3|6767.3|9
1754442600000|2025-08-06 01:10:00|6783.8|6768.8|6785.2|6770.2|6785.5|6770.5|6783.3|6768.3|15
1754442900000|2025-08-06 01:15:00|6785.5|6770.5|6787|6772|6787|6772|6785.5|6770.5|12
1754443200000|2025-08-06 01:20:00|6786.3|6771.3|6785|6770|6786.5|6771.5|6783|6768|6
1754443500000|2025-08-06 01:25:00|6785.2|6770.2|6784.7|6769.7|6785.2|6770.2|6784.7|6769.7|0
1754443800000|2025-08-06 01:30:00|6786.3|6771.3|6790.1|6775.1|6791.1|6776.1|6785.6|6770.6|39
1754444100000|2025-08-06 01:35:00|6790.6|6775.6|6791|6776|6791.1|6776.1|6789.3|6774.3|37
1754444400000|2025-08-06 01:40:00|6791.1|6776.1|6792.5|6777.5|6795.1|6780.1|6790.6|6775.6|31
1754444700000|2025-08-06 01:45:00|6792.6|6777.6|6793.5|6778.5|6793.5|6778.5|6792|6777|2
1754445000000|2025-08-06 01:50:00|6793.6|6778.6|6793|6778|6794|6779|6792.5|6777.5|11
1754445300000|2025-08-06 01:55:00|6793.3|6778.3|6801.5|6786.5|6807|6792|6792.6|6777.6|143
1754445600000|2025-08-06 02:00:00|6801.2|6786.2|6794.8|6779.8|6802.8|6787.8|6794.8|6779.8|23
1754445900000|2025-08-06 02:05:00|6795.2|6780.2|6793.3|6778.3|6796|6781|6792.2|6777.2|14
1754446200000|2025-08-06 02:10:00|6793.5|6778.5|6796|6781|6796|6781|6792.8|6777.8|24
1754446500000|2025-08-06 02:15:00|6795|6780|6796.3|6781.3|6796.3|6781.3|6794.6|6779.6|6
1754446800000|2025-08-06 02:20:00|6796.7|6781.7|6795.4|6780.4|6797|6782|6795|6780|6
1754447100000|2025-08-06 02:25:00|6795|6780|6795.4|6780.4|6795.4|6780.4|6795|6780|2
1754447400000|2025-08-06 02:30:00|6796|6781|6796.9|6781.9|6796.9|6781.9|6795.7|6780.7|15
1754447700000|2025-08-06 02:35:00|6795.4|6780.4|6795.9|6780.9|6797|6782|6795.4|6780.4|8
1754448000000|2025-08-06 02:40:00|6796.2|6781.2|6796.2|6781.2|6796.7|6781.7|6795.2|6780.2|3
1754448300000|2025-08-06 02:45:00|6795.9|6780.9|6796.2|6781.2|6797|6782|6794.4|6779.4|13
1754448600000|2025-08-06 02:50:00|6796.4|6781.4|6794|6779|6796.4|6781.4|6793.4|6778.4|12
1754448900000|2025-08-06 02:55:00|6794.7|6779.7|6793.9|6778.9|6794.7|6779.7|6793.9|6778.9|1
1754449200000|2025-08-06 03:00:00|6794.2|6779.2|6793.5|6778.5|6794.4|6779.4|6792.4|6777.4|6
1754449500000|2025-08-06 03:05:00|6794|6779|6794|6779|6794.7|6779.7|6793.7|6778.7|7
1754449800000|2025-08-06 03:10:00|6793.5|6778.5|6793.4|6778.4|6794|6779|6793.4|6778.4|3
1754450100000|2025-08-06 03:15:00|6794.4|6779.4|6794.5|6779.5|6795.5|6780.5|6794|6779|5
1754450400000|2025-08-06 03:20:00|6794.7|6779.7|6795|6780|6797|6782|6794.5|6779.5|9
1754450700000|2025-08-06 03:25:00|6794.7|6779.7|6795.5|6780.5|6795.5|6780.5|6794|6779|3
1754451000000|2025-08-06 03:30:00|6796.2|6781.2|6797|6782|6797|6782|6796.2|6781.2|1
1754451300000|2025-08-06 03:35:00|6796.7|6781.7|6796|6781|6796.7|6781.7|6796|6781|2
1754451600000|2025-08-06 03:40:00|||||||||1
1754451900000|2025-08-06 03:45:00|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|0
1754452200000|2025-08-06 03:50:00|6796.6|6781.6|6797.1|6782.1|6797.1|6782.1|6796.6|6781.6|3
1754452800000|2025-08-06 04:00:00|6797.2|6782.2|6796.1|6781.1|6797.7|6782.7|6795.7|6780.7|31
1754453100000|2025-08-06 04:05:00|6796.2|6781.2|6796.2|6781.2|6796.2|6781.2|6796.2|6781.2|0
1754453400000|2025-08-06 04:10:00|6795.6|6780.6|6795.4|6780.4|6796.1|6781.1|6795.4|6780.4|4
1754453700000|2025-08-06 04:15:00|6795.1|6780.1|6795.6|6780.6|6796.1|6781.1|6795.1|6780.1|5
1754454000000|2025-08-06 04:20:00|6795.9|6780.9|6794.1|6779.1|6796.1|6781.1|6794.1|6779.1|2
1754454300000|2025-08-06 04:25:00|6794.2|6779.2|6793.1|6778.1|6794.2|6779.2|6792.6|6777.6|5
1754454600000|2025-08-06 04:30:00|6792.8|6777.8|6793.1|6778.1|6793.2|6778.2|6791.4|6776.4|4
1754454900000|2025-08-06 04:35:00|6793.2|6778.2|6792.7|6777.7|6793.4|6778.4|6792.7|6777.7|1
1754455200000|2025-08-06 04:40:00|6793.1|6778.1|6793.2|6778.2|6793.2|6778.2|6793.1|6778.1|0
1754455500000|2025-08-06 04:45:00|6793.6|6778.6|6793.7|6778.7|6793.7|6778.7|6793.6|6778.6|1
1754455800000|2025-08-06 04:50:00|6794.1|6779.1|6793.4|6778.4|6795.4|6780.4|6793.4|6778.4|10
1754456100000|2025-08-06 04:55:00|6793.6|6778.6|6794.7|6779.7|6794.7|6779.7|6793.6|6778.6|1
1754456400000|2025-08-06 05:00:00|6794.6|6779.6|6793.6|6778.6|6794.7|6779.7|6793.4|6778.4|3
1754456700000|2025-08-06 05:05:00|6793.7|6778.7|6792.8|6777.8|6793.8|6778.8|6792.8|6777.8|2
1754457300000|2025-08-06 05:15:00|6792.9|6777.9|6792.8|6777.8|6793.6|6778.6|6792.8|6777.8|3
1754457600000|2025-08-06 05:20:00|||||||||1
1754457900000|2025-08-06 05:25:00|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|1
1754458200000|2025-08-06 05:30:00|6793.3|6778.3|6796.1|6781.1|6796.1|6781.1|6793.1|6778.1|6
1754458500000|2025-08-06 05:35:00|6796.3|6781.3|6795.1|6780.1|6796.3|6781.3|6794.3|6779.3|7
1754458800000|2025-08-06 05:40:00|6795.6|6780.6|6794.6|6779.6|6795.8|6780.8|6793.6|6778.6|3
1754459100000|2025-08-06 05:45:00|6795|6780|6794.8|6779.8|6795.1|6780.1|6793.9|6778.9|2
1754459400000|2025-08-06 05:50:00|6794.9|6779.9|6793.3|6778.3|6795.6|6780.6|6792.9|6777.9|2
1754459700000|2025-08-06 05:55:00|6792.9|6777.9|6793.3|6778.3|6793.3|6778.3|6791.8|6776.8|1
1754460000000|2025-08-06 06:00:00|6794.3|6779.3|6795.6|6780.6|6795.6|6780.6|6794.3|6779.3|1
1754460300000|2025-08-06 06:05:00|6795.3|6780.3|6795.6|6780.6|6796.3|6781.3|6794.3|6779.3|16
1754460600000|2025-08-06 06:10:00|6795.3|6780.3|6794.6|6779.6|6795.6|6780.6|6794.6|6779.6|5
1754460900000|2025-08-06 06:15:00|6794.3|6779.3|6794.3|6779.3|6794.8|6779.8|6793.3|6778.3|3
1754461200000|2025-08-06 06:20:00|6794.4|6779.4|6793.9|6778.9|6795.9|6780.9|6793.9|6778.9|4
1754461500000|2025-08-06 06:25:00|6794.3|6779.3|6795.3|6780.3|6795.6|6780.6|6794.3|6779.3|8
1754461800000|2025-08-06 06:30:00|6796.5|6781.5|6794.1|6779.1|6799.1|6784.1|6792|6777|67
1754462100000|2025-08-06 06:35:00|6794.6|6779.6|6795.1|6780.1|6796.8|6781.8|6794.6|6779.6|12
1754462400000|2025-08-06 06:40:00|6794.3|6779.3|6791.6|6776.6|6795.6|6780.6|6790.3|6775.3|21
1754462700000|2025-08-06 06:45:00|6791.8|6776.8|6787.3|6772.3|6793.4|6778.4|6786.9|6771.9|26
1754463000000|2025-08-06 06:50:00|6786.9|6771.9|6789.6|6774.6|6790.1|6775.1|6784.4|6769.4|9
1754463300000|2025-08-06 06:55:00|6790|6775|6791.4|6776.4|6792.1|6777.1|6789.6|6774.6|23
1754463600000|2025-08-06 07:00:00|6791.3|6776.3|6796|6781|6796.5|6781.5|6791.1|6776.1|20
1754463900000|2025-08-06 07:05:00|6796.3|6781.3|6795|6780|6796.6|6781.6|6793.1|6778.1|15
1754464200000|2025-08-06 07:10:00|6795.1|6780.1|6798|6783|6798|6783|6794|6779|17
1754464500000|2025-08-06 07:15:00|6797.8|6782.8|6797.8|6782.8|6798|6783|6796.5|6781.5|4
1754464800000|2025-08-06 07:20:00|6797.5|6782.5|6796.8|6781.8|6797.5|6782.5|6796.8|6781.8|4
1754465100000|2025-08-06 07:25:00|6796.5|6781.5|6798|6783|6799.1|6784.1|6796.5|6781.5|6
1754465400000|2025-08-06 07:30:00|6798.1|6783.1|6799.1|6784.1|6799.1|6784.1|6797.5|6782.5|12
1754465700000|2025-08-06 07:35:00|6798.8|6783.8|6801.5|6786.5|6801.8|6786.8|6798.4|6783.4|51
1754466000000|2025-08-06 07:40:00|6802.1|6787.1|6801.3|6786.3|6803.8|6788.8|6799.1|6784.1|54
1754466300000|2025-08-06 07:45:00|6801.5|6786.5|6801.8|6786.8|6801.8|6786.8|6800.1|6785.1|7
1754466600000|2025-08-06 07:50:00|6802.3|6787.3|6805|6790|6805.5|6790.5|6802.3|6787.3|22
1754466900000|2025-08-06 07:55:00|6804.7|6789.7|6803.2|6788.2|6805|6790|6802|6787|9
1754467200000|2025-08-06 08:00:00|6803.5|6788.5|6803|6788|6803.5|6788.5|6803|6788|3
1754467500000|2025-08-06 08:05:00|6803.2|6788.2|6803.9|6788.9|6803.9|6788.9|6802.7|6787.7|5
1754467800000|2025-08-06 08:10:00|6804|6789|6804|6789|6804.9|6789.9|6803.9|6788.9|4
1754468100000|2025-08-06 08:15:00|6804.2|6789.2|6802.5|6787.5|6804.2|6789.2|6801.8|6786.8|8
1754468400000|2025-08-06 08:20:00|6802.8|6787.8|6802.7|6787.7|6803.7|6788.7|6801.3|6786.3|10
1754468700000|2025-08-06 08:25:00|6802.5|6787.5|6802.2|6787.2|6802.7|6787.7|6800|6785|12
1754469000000|2025-08-06 08:30:00|6802|6787|6799|6784|6802.2|6787.2|6799|6784|31
1754469300000|2025-08-06 08:35:00|6798.3|6783.3|6801.5|6786.5|6801.5|6786.5|6798.2|6783.2|8
1754469600000|2025-08-06 08:40:00|6801.2|6786.2|6801.5|6786.5|6801.9|6786.9|6798.2|6783.2|10
1754469900000|2025-08-06 08:45:00|6801.9|6786.9|6802.5|6787.5|6804.2|6789.2|6801.9|6786.9|11
1754470200000|2025-08-06 08:50:00|6802.7|6787.7|6801.5|6786.5|6802.8|6787.8|6801.5|6786.5|7
1754470500000|2025-08-06 08:55:00|6801.2|6786.2|6802.2|6787.2|6802.2|6787.2|6800.5|6785.5|6
1754470800000|2025-08-06 09:00:00|6802.5|6787.5|6802.8|6787.8|6802.8|6787.8|6802.3|6787.3|7
1754471100000|2025-08-06 09:05:00|6802.9|6787.9|6800.5|6785.5|6802.9|6787.9|6800.5|6785.5|8
1754471400000|2025-08-06 09:10:00|6800.2|6785.2|6800.5|6785.5|6801|6786|6799|6784|5
1754471700000|2025-08-06 09:15:00|6800|6785|6802.2|6787.2|6802.2|6787.2|6800|6785|0
1754472000000|2025-08-06 09:20:00|6801.9|6786.9|6802.2|6787.2|6803.2|6788.2|6801.7|6786.7|1
1754472300000|2025-08-06 09:25:00|6800.9|6785.9|6797.4|6782.4|6800.9|6785.9|6797.2|6782.2|7
1754472600000|2025-08-06 09:30:00|6797.2|6782.2|6797.2|6782.2|6798.2|6783.2|6795.7|6780.7|9
1754472900000|2025-08-06 09:35:00|6794.4|6779.4|6793.4|6778.4|6794.7|6779.7|6793.4|6778.4|10
1754473200000|2025-08-06 09:40:00|6792.9|6777.9|6791.9|6776.9|6792.9|6777.9|6791.5|6776.5|3
1754473500000|2025-08-06 09:45:00|6791.5|6776.5|6788.5|6773.5|6791.5|6776.5|6786.9|6771.9|46
1754473800000|2025-08-06 09:50:00|6788|6773|6788.5|6773.5|6789.5|6774.5|6787.9|6772.9|14
1754474100000|2025-08-06 09:55:00|6789.5|6774.5|6789.5|6774.5|6789.5|6774.5|6789.5|6774.5|2
1754474400000|2025-08-06 10:00:00|6789|6774|6788.5|6773.5|6789|6774|6787.9|6772.9|4
1754474700000|2025-08-06 10:05:00|6788.9|6773.9|6788.5|6773.5|6788.9|6773.9|6788.5|6773.5|0
1754475000000|2025-08-06 10:10:00|6789.5|6774.5|6789.5|6774.5|6790.4|6775.4|6788.5|6773.5|14
1754475300000|2025-08-06 10:15:00|6790.4|6775.4|6786.9|6771.9|6790.9|6775.9|6786.9|6771.9|17
1754475600000|2025-08-06 10:20:00|6786.5|6771.5|6786.5|6771.5|6786.5|6771.5|6784|6769|5
1754475900000|2025-08-06 10:25:00|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|0
1754476200000|2025-08-06 10:30:00|6787.9|6772.9|6788.9|6773.9|6789.2|6774.2|6787.4|6772.4|12
1754476500000|2025-08-06 10:35:00|6789.3|6774.3|6788.9|6773.9|6789.3|6774.3|6788.9|6773.9|1
1754476800000|2025-08-06 10:40:00|6789.3|6774.3|6789.4|6774.4|6789.8|6774.8|6788.9|6773.9|5
1754477100000|2025-08-06 10:45:00|6789.1|6774.1|6789.3|6774.3|6789.3|6774.3|6788.6|6773.6|2
1754477400000|2025-08-06 10:50:00|6789.4|6774.4|6788.8|6773.8|6789.9|6774.9|6787.6|6772.6|5
1754477700000|2025-08-06 10:55:00|6788.9|6773.9|6790.3|6775.3|6790.3|6775.3|6788.9|6773.9|16
1754478000000|2025-08-06 11:00:00|6789.8|6774.8|6789.3|6774.3|6790.1|6775.1|6787.6|6772.6|17
1754478300000|2025-08-06 11:05:00|6788.6|6773.6|6786.3|6771.3|6789|6774|6784.3|6769.3|20
1754478600000|2025-08-06 11:10:00|6785.9|6770.9|6785.6|6770.6|6787.3|6772.3|6785.3|6770.3|6
1754478900000|2025-08-06 11:15:00|6785.8|6770.8|6780.9|6765.9|6786.3|6771.3|6780.4|6765.4|6
1754479200000|2025-08-06 11:20:00|6780.3|6765.3|6781.9|6766.9|6783.4|6768.4|6780.3|6765.3|35
1754479500000|2025-08-06 11:25:00|6781.8|6766.8|6781.9|6766.9|6781.9|6766.9|6781.6|6766.6|16
1754479800000|2025-08-06 11:30:00|6782.4|6767.4|6770.6|6755.6|6782.8|6767.8|6769.9|6754.9|86
1754480100000|2025-08-06 11:35:00|6770.4|6755.4|6771.6|6756.6|6773.3|6758.3|6769.9|6754.9|10
1754480400000|2025-08-06 11:40:00|6771.9|6756.9|6769.9|6754.9|6773.3|6758.3|6769.9|6754.9|25
1754480700000|2025-08-06 11:45:00|6769.3|6754.3|6770.9|6755.9|6770.9|6755.9|6769.3|6754.3|16
1754481000000|2025-08-06 11:50:00|6772.3|6757.3|6770.9|6755.9|6774.4|6759.4|6770.6|6755.6|17
1754481300000|2025-08-06 11:55:00|6770.8|6755.8|6775|6760|6777.3|6762.3|6770.8|6755.8|25
1754481600000|2025-08-06 12:00:00|6775.1|6760.1|6776.6|6761.6|6778.5|6763.5|6774|6759|54
1754481900000|2025-08-06 12:05:00|6776.5|6761.5|6768.3|6753.3|6776.6|6761.6|6768.3|6753.3|79
1754482200000|2025-08-06 12:10:00|6768|6753|6765.3|6750.3|6768|6753|6764.3|6749.3|66
1754482500000|2025-08-06 12:15:00|6765.6|6750.6|6768.9|6753.9|6768.9|6753.9|6761.3|6746.3|79
1754482800000|2025-08-06 12:20:00|6769.3|6754.3|6761.2|6746.2|6773.4|6758.4|6761.1|6746.1|49
1754483100000|2025-08-06 12:25:00|6760.9|6745.9|6764.1|6749.1|6764.6|6749.6|6760.9|6745.9|73
1754483400000|2025-08-06 12:30:00|6763.7|6748.7|6762.1|6747.1|6764.6|6749.6|6762.1|6747.1|54
1754483700000|2025-08-06 12:35:00|6762.2|6747.2|6768.3|6753.3|6768.4|6753.4|6760.7|6745.7|67
1754484000000|2025-08-06 12:40:00|6768.4|6753.4|6767.8|6752.8|6769.6|6754.6|6765.9|6750.9|39
1754484300000|2025-08-06 12:45:00|6768.3|6753.3|6765.9|6750.9|6769.8|6754.8|6765.9|6750.9|20
1754484600000|2025-08-06 12:50:00|6764.9|6749.9|6767.9|6752.9|6768.4|6753.4|6763.8|6748.8|42
1754484900000|2025-08-06 12:55:00|6767.4|6752.4|6766.8|6751.8|6768.4|6753.4|6763.9|6748.9|26
1754485200000|2025-08-06 13:00:00|6767.1|6752.1|6761.5|6746.5|6768.9|6753.9|6760.3|6745.3|86
1754485500000|2025-08-06 13:05:00|6761.3|6746.3|6761.3|6746.3|6765.3|6750.3|6760|6745|64
1754485800000|2025-08-06 13:10:00|6761.5|6746.5|6763.3|6748.3|6763.8|6748.8|6759.8|6744.8|97
1754486100000|2025-08-06 13:15:00|6764.2|6749.2|6765|6750|6766.3|6751.3|6764|6749|40
1754486400000|2025-08-06 13:20:00|6765.3|6750.3|6765|6750|6768.5|6753.5|6761.3|6746.3|177
1754486700000|2025-08-06 13:25:00|6765.8|6750.8|6765|6750|6767|6752|6764.3|6749.3|36
1754487000000|2025-08-06 13:30:00|6765.3|6750.3|6765.3|6750.3|6768.3|6753.3|6764.2|6749.2|129
1754487300000|2025-08-06 13:35:00|6765|6750|6764.3|6749.3|6766.3|6751.3|6763.3|6748.3|84
1754487600000|2025-08-06 13:40:00|6764|6749|6765.3|6750.3|6766.5|6751.5|6760.8|6745.8|85
1754487900000|2025-08-06 13:45:00|6763|6748|6760.3|6745.3|6763|6748|6760.3|6745.3|75
1754488200000|2025-08-06 13:50:00|6759.3|6744.3|6761.8|6746.8|6763.3|6748.3|6759.3|6744.3|57
1754488500000|2025-08-06 13:55:00|6762|6747|6760|6745|6763.5|6748.5|6759.3|6744.3|56
1754488800000|2025-08-06 14:00:00|6759.6|6744.6|6762.7|6747.7|6762.7|6747.7|6757|6742|150
1754489100000|2025-08-06 14:05:00|6763.2|6748.2|6762.8|6747.8|6765.8|6750.8|6761.8|6746.8|71
1754489400000|2025-08-06 14:10:00|6762.7|6747.7|6761.2|6746.2|6762.7|6747.7|6760|6745|71
1754489700000|2025-08-06 14:15:00|6760.1|6745.1|6754|6739|6761.3|6746.3|6753.1|6738.1|144
1754490000000|2025-08-06 14:20:00|6754.1|6739.1|6755.5|6740.5|6757.7|6742.7|6754.1|6739.1|41
1754490300000|2025-08-06 14:25:00|6755.7|6740.7|6751.3|6736.3|6757|6742|6751.3|6736.3|50
1754490600000|2025-08-06 14:30:00|6751.7|6736.7|6753.7|6738.7|6754.2|6739.2|6750.7|6735.7|90
1754490900000|2025-08-06 14:35:00|6753.5|6738.5|6748.7|6733.7|6754.5|6739.5|6748.7|6733.7|74
1754491200000|2025-08-06 14:40:00|6748.8|6733.8|6742.5|6727.5|6748.8|6733.8|6739|6724|170
1754491500000|2025-08-06 14:45:00|6742|6727|6749.2|6734.2|6751.3|6736.3|6740.6|6725.6|180
1754491800000|2025-08-06 14:50:00|6748.8|6733.8|6751.2|6736.2|6753.3|6738.3|6747.3|6732.3|66
1754492100000|2025-08-06 14:55:00|6751.7|6736.7|6752.8|6737.8|6752.8|6737.8|6749.3|6734.3|91
1754492400000|2025-08-06 15:00:00|6752.7|6737.7|6748.3|6733.3|6755.7|6740.7|6747.8|6732.8|114
1754492700000|2025-08-06 15:05:00|6750.7|6735.7|6753.7|6738.7|6754.7|6739.7|6750.7|6735.7|59
1754493000000|2025-08-06 15:10:00|6752.7|6737.7|6752|6737|6753.3|6738.3|6751.7|6736.7|39
1754493300000|2025-08-06 15:15:00|6752.4|6737.4|6755|6740|6755|6740|6751.4|6736.4|81
1754493600000|2025-08-06 15:20:00|6754.7|6739.7|6754.2|6739.2|6757.4|6742.4|6754.2|6739.2|57
1754493900000|2025-08-06 15:25:00|6754.5|6739.5|6752.7|6737.7|6754.9|6739.9|6751|6736|84
1754494200000|2025-08-06 15:30:00|6753|6738|6752|6737|6753|6738|6750.5|6735.5|57
1754494500000|2025-08-06 15:35:00|6750.5|6735.5|6749.7|6734.7|6752|6737|6748.7|6733.7|47
1754494800000|2025-08-06 15:40:00|6749.4|6734.4|6750.4|6735.4|6754.5|6739.5|6747.7|6732.7|79
1754495100000|2025-08-06 15:45:00|6750.2|6735.2|6747.4|6732.4|6751.4|6736.4|6747.2|6732.2|59
1754495400000|2025-08-06 15:50:00|6749.1|6734.1|6748.1|6733.1|6750.1|6735.1|6746.9|6731.9|27
1754495700000|2025-08-06 15:55:00|6747.6|6732.6|6749.1|6734.1|6750.1|6735.1|6746.1|6731.1|111
1754496000000|2025-08-06 16:00:00|6749.6|6734.6|6749.1|6734.1|6750.4|6735.4|6747.7|6732.7|48
1754496300000|2025-08-06 16:05:00|6748.7|6733.7|6748.1|6733.1|6749.2|6734.2|6748.1|6733.1|47
1754496600000|2025-08-06 16:10:00|6747.7|6732.7|6745.6|6730.6|6750.2|6735.2|6745.6|6730.6|55
1754496900000|2025-08-06 16:15:00|6746|6731|6748.7|6733.7|6749.3|6734.3|6745.7|6730.7|44
1754497200000|2025-08-06 16:20:00|6748.9|6733.9|6748.4|6733.4|6748.9|6733.9|6747.7|6732.7|28
1754497500000|2025-08-06 16:25:00|6748.2|6733.2|6749.4|6734.4|6749.7|6734.7|6747.4|6732.4|133
1754497800000|2025-08-06 16:30:00|6749.7|6734.7|6749.7|6734.7|6751.4|6736.4|6749.2|6734.2|128
1754498100000|2025-08-06 16:35:00|6750|6735|6749.5|6734.5|6752.4|6737.4|6749.5|6734.5|88
1754498400000|2025-08-06 16:40:00|6749|6734|6748.4|6733.4|6750|6735|6746|6731|70
1754498700000|2025-08-06 16:45:00|6748.9|6733.9|6752.5|6737.5|6753|6738|6748.9|6733.9|102
1754499000000|2025-08-06 16:50:00|6752|6737|6754.1|6739.1|6754.1|6739.1|6750|6735|56
1754499300000|2025-08-06 16:55:00|6754.6|6739.6|6750.1|6735.1|6754.6|6739.6|6747.7|6732.7|56
1754499600000|2025-08-06 17:00:00|6750.4|6735.4|6747.1|6732.1|6750.6|6735.6|6746.2|6731.2|89
1754499900000|2025-08-06 17:05:00|6746.7|6731.7|6745.7|6730.7|6747.6|6732.6|6743|6728|73
1754500200000|2025-08-06 17:10:00|6745.4|6730.4|6747.9|6732.9|6748.4|6733.4|6744|6729|76
1754500500000|2025-08-06 17:15:00|6748|6733|6746.4|6731.4|6749|6734|6744.9|6729.9|310
1754500800000|2025-08-06 17:20:00|6747|6732|6742.2|6727.2|6747.7|6732.7|6741.7|6726.7|258
1754501100000|2025-08-06 17:25:00|6742.7|6727.7|6744.5|6729.5|6745.3|6730.3|6741.3|6726.3|82
1754501400000|2025-08-06 17:30:00|6743.3|6728.3|6744.3|6729.3|6746|6731|6741.8|6726.8|90
1754501700000|2025-08-06 17:35:00|6744.2|6729.2|6742.3|6727.3|6744.2|6729.2|6741.2|6726.2|67
1754502000000|2025-08-06 17:40:00|6742.2|6727.2|6743.2|6728.2|6744.5|6729.5|6741.3|6726.3|54
1754502300000|2025-08-06 17:45:00|6743.4|6728.4|6739|6724|6743.7|6728.7|6736.5|6721.5|61
1754502600000|2025-08-06 17:50:00|6739.4|6724.4|6741.4|6726.4|6741.4|6726.4|6738|6723|73
1754502900000|2025-08-06 17:55:00|6741.5|6726.5|6739|6724|6743.2|6728.2|6738.7|6723.7|76
1754503200000|2025-08-06 18:00:00|6738.7|6723.7|6741|6726|6741|6726|6738|6723|69
1754503500000|2025-08-06 18:05:00|6740.7|6725.7|6741.9|6726.9|6741.9|6726.9|6739|6724|131
1754503800000|2025-08-06 18:10:00|6742.2|6727.2|6730.4|6715.4|6742.9|6727.9|6729.6|6714.6|1096
1754504100000|2025-08-06 18:15:00|6730.1|6715.1|6739.6|6724.6|6743.9|6728.9|6730.1|6715.1|280
1754528400000|2025-08-07 01:00:00|6738.3|6723.3|6743.2|6728.2|6751.2|6736.2|6735.2|6720.2|48
1754528700000|2025-08-07 01:05:00|6742.5|6727.5|6743.2|6728.2|6751.5|6736.5|6740.5|6725.5|33
1754529000000|2025-08-07 01:10:00|6744.2|6729.2|6746.2|6731.2|6746.2|6731.2|6743.2|6728.2|19
1754529300000|2025-08-07 01:15:00|6745.9|6730.9|6745|6730|6745.9|6730.9|6742.7|6727.7|5
1754529600000|2025-08-07 01:20:00|6744.7|6729.7|6746.6|6731.6|6747.2|6732.2|6744.7|6729.7|7
1754529900000|2025-08-07 01:25:00|6745.5|6730.5|6744.6|6729.6|6745.7|6730.7|6743.7|6728.7|7
1754530200000|2025-08-07 01:30:00|6744.7|6729.7|6744.1|6729.1|6745.6|6730.6|6744.1|6729.1|5
1754530500000|2025-08-07 01:35:00|6743.4|6728.4|6751.1|6736.1|6751.1|6736.1|6743.4|6728.4|39
1754530800000|2025-08-07 01:40:00|6750.7|6735.7|6749.2|6734.2|6751.1|6736.1|6747.1|6732.1|22
1754531100000|2025-08-07 01:45:00|6749.6|6734.6|6755.1|6740.1|6755.1|6740.1|6749.6|6734.6|11
1754531400000|2025-08-07 01:50:00|6754.7|6739.7|6749.2|6734.2|6755.2|6740.2|6748.7|6733.7|21
1754531700000|2025-08-07 01:55:00|6750.1|6735.1|6750.1|6735.1|6751.6|6736.6|6749.7|6734.7|8
1754532000000|2025-08-07 02:00:00|6751.1|6736.1|6751.1|6736.1|6752.1|6737.1|6751.1|6736.1|8
1754532300000|2025-08-07 02:05:00|6749.6|6734.6|6751.1|6736.1|6751.1|6736.1|6749.6|6734.6|6
1754532600000|2025-08-07 02:10:00|6751.7|6736.7|6751.7|6736.7|6754.1|6739.1|6751.7|6736.7|3
1754532900000|2025-08-07 02:15:00|6751.2|6736.2|6752.4|6737.4|6752.4|6737.4|6750.1|6735.1|5
1754533200000|2025-08-07 02:20:00|6752.1|6737.1|6753.4|6738.4|6753.4|6738.4|6751.7|6736.7|9
1754533500000|2025-08-07 02:25:00|6752.4|6737.4|6752.2|6737.2|6752.4|6737.4|6751.2|6736.2|4
1754533800000|2025-08-07 02:30:00|6751.7|6736.7|6755.1|6740.1|6755.2|6740.2|6751.4|6736.4|0
1754534100000|2025-08-07 02:35:00|6755.2|6740.2|6755.8|6740.8|6755.8|6740.8|6755.2|6740.2|0
1754534400000|2025-08-07 02:40:00|6755.1|6740.1|6754.3|6739.3|6757.1|6742.1|6753.8|6738.8|5
1754534700000|2025-08-07 02:45:00|6753.9|6738.9|6753.3|6738.3|6753.9|6738.9|6752.6|6737.6|0
1754535000000|2025-08-07 02:50:00|6753.1|6738.1|6753.8|6738.8|6754.8|6739.8|6753.1|6738.1|2
1754535300000|2025-08-07 02:55:00|6753.3|6738.3|6748.6|6733.6|6753.3|6738.3|6748.6|6733.6|9
1754535600000|2025-08-07 03:00:00|6747.9|6732.9|6743.6|6728.6|6747.9|6732.9|6743.6|6728.6|4
1754535900000|2025-08-07 03:05:00|6743.9|6728.9|6746.6|6731.6|6746.9|6731.9|6743.9|6728.9|1
1754536200000|2025-08-07 03:10:00|6746.9|6731.9|6747.6|6732.6|6747.6|6732.6|6746.6|6731.6|0
1754536500000|2025-08-07 03:15:00|6746.6|6731.6|6745.6|6730.6|6746.6|6731.6|6745.6|6730.6|0
1754536800000|2025-08-07 03:20:00|6745.1|6730.1|6749.9|6734.9|6749.9|6734.9|6744.9|6729.9|10
1754537100000|2025-08-07 03:25:00|6749.6|6734.6|6748.9|6733.9|6749.9|6734.9|6748.9|6733.9|4
1754537400000|2025-08-07 03:30:00|6749.1|6734.1|6749.1|6734.1|6749.1|6734.1|6748.9|6733.9|0
1754537700000|2025-08-07 03:35:00|6748.9|6733.9|6748.6|6733.6|6750.6|6735.6|6748.6|6733.6|3
1754538000000|2025-08-07 03:40:00|6749.4|6734.4|6750.4|6735.4|6750.9|6735.9|6749.3|6734.3|0
1754538300000|2025-08-07 03:45:00|6749.8|6734.8|6749|6734|6750.4|6735.4|6748.6|6733.6|1
1754538600000|2025-08-07 03:50:00|6748.3|6733.3|6748.8|6733.8|6748.8|6733.8|6748.3|6733.3|0
1754538900000|2025-08-07 03:55:00|6748.5|6733.5|6747.8|6732.8|6748.5|6733.5|6747.8|6732.8|0
1754539200000|2025-08-07 04:00:00|6747.5|6732.5|6747.8|6732.8|6747.8|6732.8|6746.8|6731.8|1
1754539500000|2025-08-07 04:05:00|6747.5|6732.5|6746.5|6731.5|6747.8|6732.8|6743.6|6728.6|24
1754539800000|2025-08-07 04:10:00|6747.1|6732.1|6746.1|6731.1|6747.1|6732.1|6746.1|6731.1|3
1754540100000|2025-08-07 04:15:00|6747.1|6732.1|6747.1|6732.1|6747.6|6732.6|6747.1|6732.1|0
1754540400000|2025-08-07 04:20:00|6743.1|6728.1|6742.1|6727.1|6743.1|6728.1|6742.1|6727.1|1
1754540700000|2025-08-07 04:25:00|6742.5|6727.5|6744|6729|6744|6729|6742.5|6727.5|0
1754541000000|2025-08-07 04:30:00|6743.8|6728.8|6742.1|6727.1|6743.8|6728.8|6742.1|6727.1|2
1754541300000|2025-08-07 04:35:00|6741.5|6726.5|6741.5|6726.5|6741.5|6726.5|6741.5|6726.5|1
1754541600000|2025-08-07 04:40:00|6741.8|6726.8|6740.6|6725.6|6741.8|6726.8|6740.3|6725.3|2
1754541900000|2025-08-07 04:45:00|6741|6726|6741|6726|6741.5|6726.5|6740.5|6725.5|3
1754542200000|2025-08-07 04:50:00|6740.6|6725.6|6739.5|6724.5|6741|6726|6739.5|6724.5|2
1754542500000|2025-08-07 04:55:00|6740|6725|6742|6727|6742|6727|6739.5|6724.5|9
1754542800000|2025-08-07 05:00:00|6742.3|6727.3|6742|6727|6742.5|6727.5|6742|6727|0
1754543100000|2025-08-07 05:05:00|6742.3|6727.3|6745.8|6730.8|6745.8|6730.8|6742|6727|8
1754543400000|2025-08-07 05:10:00|6745.2|6730.2|6745.5|6730.5|6745.5|6730.5|6745|6730|0
1754543700000|2025-08-07 05:15:00|6746.2|6731.2|6746|6731|6746.5|6731.5|6746|6731|0
1754544000000|2025-08-07 05:20:00|6746.3|6731.3|6744.9|6729.9|6746.4|6731.4|6744.9|6729.9|0
1754544300000|2025-08-07 05:25:00|6745.4|6730.4|6744.9|6729.9|6745.9|6730.9|6744.9|6729.9|0
1754544600000|2025-08-07 05:30:00|6745.2|6730.2|6746.9|6731.9|6747.5|6732.5|6745.2|6730.2|1
1754544900000|2025-08-07 05:35:00|6746.4|6731.4|6747.4|6732.4|6747.5|6732.5|6745.5|6730.5|1
1754545200000|2025-08-07 05:40:00|6747.5|6732.5|6746.9|6731.9|6747.9|6732.9|6746|6731|1
1754545500000|2025-08-07 05:45:00|6746.5|6731.5|6746.9|6731.9|6747.5|6732.5|6746.5|6731.5|1
1754545800000|2025-08-07 05:50:00|6746.5|6731.5|6747|6732|6747|6732|6745.9|6730.9|1
1754546100000|2025-08-07 05:55:00|6746.7|6731.7|6748.9|6733.9|6748.9|6733.9|6746.7|6731.7|1
1754546400000|2025-08-07 06:00:00|6749|6734|6753|6738|6753.5|6738.5|6749|6734|12
1754546700000|2025-08-07 06:05:00|6752.7|6737.7|6749.9|6734.9|6752.9|6737.9|6749.2|6734.2|11
1754547000000|2025-08-07 06:10:00|6750|6735|6750|6735|6750.5|6735.5|6749|6734|2
1754547300000|2025-08-07 06:15:00|6749.7|6734.7|6752.4|6737.4|6752.4|6737.4|6749|6734|15
1754547600000|2025-08-07 06:20:00|6752.5|6737.5|6751|6736|6753.5|6738.5|6751|6736|8
1754547900000|2025-08-07 06:25:00|6750|6735|6750.7|6735.7|6752|6737|6750|6735|13
1754548200000|2025-08-07 06:30:00|6751|6736|6753.1|6738.1|6753.1|6738.1|6750.2|6735.2|14
1754548500000|2025-08-07 06:35:00|6752.4|6737.4|6753.6|6738.6|6755.6|6740.6|6750.2|6735.2|23
1754548800000|2025-08-07 06:40:00|6752.6|6737.6|6753.2|6738.2|6754.1|6739.1|6752.6|6737.6|9
1754549100000|2025-08-07 06:45:00|6753.1|6738.1|6751.2|6736.2|6753.1|6738.1|6750.2|6735.2|7
1754549400000|2025-08-07 06:50:00|6751.6|6736.6|6750.2|6735.2|6751.7|6736.7|6749.6|6734.6|7
1754549700000|2025-08-07 06:55:00|6749.9|6734.9|6745.7|6730.7|6750.6|6735.6|6745.7|6730.7|12
1754550000000|2025-08-07 07:00:00|6745.9|6730.9|6751.7|6736.7|6751.7|6736.7|6745.2|6730.2|11
1754550300000|2025-08-07 07:05:00|6752.7|6737.7|6749.9|6734.9|6752.7|6737.7|6749.7|6734.7|3
1754550600000|2025-08-07 07:10:00|6750.2|6735.2|6749.5|6734.5|6750.2|6735.2|6748.9|6733.9|4
1754550900000|2025-08-07 07:15:00|6749.9|6734.9|6752.9|6737.9|6753.4|6738.4|6749.9|6734.9|3
1754551200000|2025-08-07 07:20:00|6752|6737|6753.4|6738.4|6753.4|6738.4|6751.9|6736.9|0
1754551500000|2025-08-07 07:25:00|6754|6739|6754.4|6739.4|6755.4|6740.4|6754|6739|2
1754551800000|2025-08-07 07:30:00|6754.2|6739.2|6753.7|6738.7|6755.4|6740.4|6753.4|6738.4|3
1754552100000|2025-08-07 07:35:00|6753.4|6738.4|6751.9|6736.9|6753.7|6738.7|6748.4|6733.4|37
1754552400000|2025-08-07 07:40:00|6751.7|6736.7|6755.9|6740.9|6755.9|6740.9|6751.7|6736.7|7
1754552700000|2025-08-07 07:45:00|6755.7|6740.7|6757.8|6742.8|6758.6|6743.6|6753.9|6738.9|31
1754553000000|2025-08-07 07:50:00|6758.6|6743.6|6763.6|6748.6|6764.9|6749.9|6755.9|6740.9|70
1754553300000|2025-08-07 07:55:00|6763.1|6748.1|6764.6|6749.6|6765.6|6750.6|6761.6|6746.6|28
1754553600000|2025-08-07 08:00:00|6763.9|6748.9|6764.6|6749.6|6765.1|6750.1|6760.3|6745.3|23
1754553900000|2025-08-07 08:05:00|6764.9|6749.9|6765.1|6750.1|6765.1|6750.1|6762.8|6747.8|8
1754554200000|2025-08-07 08:10:00|6765|6750|6766.6|6751.6|6767.6|6752.6|6764.6|6749.6|12
1754554500000|2025-08-07 08:15:00|6766.5|6751.5|6766.6|6751.6|6767.6|6752.6|6766|6751|10
1754554800000|2025-08-07 08:20:00|6767|6752|6767.6|6752.6|6767.6|6752.6|6760.6|6745.6|69
1754555100000|2025-08-07 08:25:00|6767.3|6752.3|6768.8|6753.8|6768.8|6753.8|6767.3|6752.3|19
1754555400000|2025-08-07 08:30:00|6769.8|6754.8|6773|6758|6775.6|6760.6|6769.6|6754.6|47
1754555700000|2025-08-07 08:35:00|6774|6759|6776.3|6761.3|6776.7|6761.7|6770.3|6755.3|61
1754556000000|2025-08-07 08:40:00|6776.7|6761.7|6769.6|6754.6|6777|6762|6769.3|6754.3|44
1754556300000|2025-08-07 08:45:00|6770.1|6755.1|6768.6|6753.6|6774|6759|6768|6753|22
1754556600000|2025-08-07 08:50:00|6767.3|6752.3|6767.3|6752.3|6768.6|6753.6|6766.8|6751.8|20
1754556900000|2025-08-07 08:55:00|6767.1|6752.1|6776|6761|6777.3|6762.3|6767.1|6752.1|33
1754557200000|2025-08-07 09:00:00|6777|6762|6775.1|6760.1|6777.6|6762.6|6774.3|6759.3|14
1754557500000|2025-08-07 09:05:00|6775|6760|6774.6|6759.6|6775.6|6760.6|6774.6|6759.6|5
1754557800000|2025-08-07 09:10:00|6774.3|6759.3|6775.5|6760.5|6775.5|6760.5|6773.3|6758.3|10
1754558100000|2025-08-07 09:15:00|6775.6|6760.6|6776|6761|6777|6762|6775.6|6760.6|20
1754558400000|2025-08-07 09:20:00|6775.7|6760.7|6779.3|6764.3|6779.7|6764.7|6775.7|6760.7|55
1754558700000|2025-08-07 09:25:00|6779.2|6764.2|6779.3|6764.3|6781.2|6766.2|6778.3|6763.3|11
1754559000000|2025-08-07 09:30:00|6779.7|6764.7|6779.7|6764.7|6779.8|6764.8|6778.7|6763.7|43
1754559300000|2025-08-07 09:35:00|6779.5|6764.5|6779.5|6764.5|6779.5|6764.5|6778.7|6763.7|3
1754559600000|2025-08-07 09:40:00|6779.4|6764.4|6781.4|6766.4|6781.5|6766.5|6779.4|6764.4|39
1754559900000|2025-08-07 09:45:00|6781.7|6766.7|6775.7|6760.7|6781.7|6766.7|6774.7|6759.7|38
1754560200000|2025-08-07 09:50:00|6775.8|6760.8|6777.7|6762.7|6777.8|6762.8|6775.7|6760.7|45
1754560500000|2025-08-07 09:55:00|6778.2|6763.2|6781.2|6766.2|6781.7|6766.7|6778.2|6763.2|61
1754560800000|2025-08-07 10:00:00|6781.3|6766.3|6777.7|6762.7|6781.7|6766.7|6777.7|6762.7|13
1754561100000|2025-08-07 10:05:00|6778.2|6763.2|6779|6764|6779.2|6764.2|6778|6763|3
1754561400000|2025-08-07 10:10:00|6779.3|6764.3|6782.7|6767.7|6782.7|6767.7|6779.2|6764.2|83
1754561700000|2025-08-07 10:15:00|6782.8|6767.8|6779.7|6764.7|6782.8|6767.8|6779.3|6764.3|11
1754562000000|2025-08-07 10:20:00|6780.2|6765.2|6780.5|6765.5|6780.7|6765.7|6778.2|6763.2|14
1754562300000|2025-08-07 10:25:00|6779.7|6764.7|6781.4|6766.4|6781.4|6766.4|6779.3|6764.3|23
1754562600000|2025-08-07 10:30:00|6781|6766|6778.9|6763.9|6781.5|6766.5|6778.7|6763.7|23
1754562900000|2025-08-07 10:35:00|6778.7|6763.7|6777.7|6762.7|6778.7|6763.7|6777|6762|10
1754563200000|2025-08-07 10:40:00|6777.5|6762.5|6775.7|6760.7|6777.5|6762.5|6775|6760|10
1754563500000|2025-08-07 10:45:00|6776.7|6761.7|6777.5|6762.5|6777.5|6762.5|6775.2|6760.2|8
1754563800000|2025-08-07 10:50:00|6777.6|6762.6|6780.1|6765.1|6780.2|6765.2|6777.6|6762.6|15
1754564100000|2025-08-07 10:55:00|6779.7|6764.7|6785.7|6770.7|6786.7|6771.7|6779.7|6764.7|36
1754564400000|2025-08-07 11:00:00|6786.4|6771.4|6784.7|6769.7|6786.9|6771.9|6784.1|6769.1|29
1754564700000|2025-08-07 11:05:00|6785.4|6770.4|6781.2|6766.2|6785.7|6770.7|6781.2|6766.2|33
1754565000000|2025-08-07 11:10:00|6781.6|6766.6|6779.7|6764.7|6781.7|6766.7|6777.2|6762.2|19
1754565300000|2025-08-07 11:15:00|6780.1|6765.1|6783.4|6768.4|6783.4|6768.4|6778.6|6763.6|58
1754565600000|2025-08-07 11:20:00|6782.4|6767.4|6786.4|6771.4|6786.4|6771.4|6782.4|6767.4|49
1754565900000|2025-08-07 11:25:00|6786.6|6771.6|6781.4|6766.4|6786.7|6771.7|6779.9|6764.9|49
1754566200000|2025-08-07 11:30:00|6782.1|6767.1|6781.4|6766.4|6783.1|6768.1|6779.9|6764.9|34
1754566500000|2025-08-07 11:35:00|6781.6|6766.6|6786.1|6771.1|6787.9|6772.9|6781.6|6766.6|55
1754566800000|2025-08-07 11:40:00|6786.6|6771.6|6787.1|6772.1|6788.7|6773.7|6785.4|6770.4|65
1754567100000|2025-08-07 11:45:00|6787.2|6772.2|6788.7|6773.7|6788.9|6773.9|6787.2|6772.2|29
1754567400000|2025-08-07 11:50:00|6788.9|6773.9|6784.1|6769.1|6790.6|6775.6|6784.1|6769.1|32
1754567700000|2025-08-07 11:55:00|6784.4|6769.4|6789.6|6774.6|6790.6|6775.6|6783.7|6768.7|62
1754568000000|2025-08-07 12:00:00|6789.2|6774.2|6789.1|6774.1|6790.1|6775.1|6782.9|6767.9|112
1754568300000|2025-08-07 12:05:00|6788.8|6773.8|6782.4|6767.4|6789.1|6774.1|6782.4|6767.4|201
1754568600000|2025-08-07 12:10:00|6782.8|6767.8|6789.3|6774.3|6790.8|6775.8|6779.2|6764.2|84
1754568900000|2025-08-07 12:15:00|6788.8|6773.8|6789.8|6774.8|6790.8|6775.8|6786.8|6771.8|62
1754569200000|2025-08-07 12:20:00|6790.1|6775.1|6789.5|6774.5|6790.4|6775.4|6787.3|6772.3|61
1754569500000|2025-08-07 12:25:00|6789.3|6774.3|6791.1|6776.1|6792.3|6777.3|6789.3|6774.3|135
1754569800000|2025-08-07 12:30:00|6791|6776|6785.1|6770.1|6791|6776|6781.1|6766.1|83
1754570100000|2025-08-07 12:35:00|6785.5|6770.5|6788.1|6773.1|6788.6|6773.6|6784.8|6769.8|50
1754570400000|2025-08-07 12:40:00|6787.8|6772.8|6790.8|6775.8|6791.1|6776.1|6787.3|6772.3|35
1754570700000|2025-08-07 12:45:00|6791.1|6776.1|6791.8|6776.8|6792.8|6777.8|6790.1|6775.1|44
1754571000000|2025-08-07 12:50:00|6791.6|6776.6|6791.8|6776.8|6793.8|6778.8|6789.1|6774.1|46
1754571300000|2025-08-07 12:55:00|6791.6|6776.6|6791.8|6776.8|6793.1|6778.1|6790.4|6775.4|56
1754571600000|2025-08-07 13:00:00|6791.4|6776.4|6778.9|6763.9|6791.4|6776.4|6776.8|6761.8|168
1754571900000|2025-08-07 13:05:00|6778.8|6763.8|6774.4|6759.4|6778.8|6763.8|6772.4|6757.4|111
1754572200000|2025-08-07 13:10:00|6773.9|6758.9|6772.8|6757.8|6776.4|6761.4|6772.4|6757.4|53
1754572500000|2025-08-07 13:15:00|6772.4|6757.4|6773.3|6758.3|6775.8|6760.8|6772.4|6757.4|47
1754572800000|2025-08-07 13:20:00|6775.8|6760.8|6784.6|6769.6|6786.5|6771.5|6774.4|6759.4|144
1754573100000|2025-08-07 13:25:00|6784.3|6769.3|6784.1|6769.1|6787.1|6772.1|6778.1|6763.1|123
1754573400000|2025-08-07 13:30:00|6783.8|6768.8|6768.1|6753.1|6783.8|6768.8|6767.8|6752.8|390
1754573700000|2025-08-07 13:35:00|6767.8|6752.8|6764.1|6749.1|6768.1|6753.1|6764.1|6749.1|174
1754574000000|2025-08-07 13:40:00|6761.1|6746.1|6770.6|6755.6|6771.6|6756.6|6760.1|6745.1|97
1754574300000|2025-08-07 13:45:00|6767.8|6752.8|6767.1|6752.1|6772.1|6757.1|6765.3|6750.3|75
1754574600000|2025-08-07 13:50:00|6767.6|6752.6|6763.8|6748.8|6768.1|6753.1|6763.8|6748.8|34
1754574900000|2025-08-07 13:55:00|6764.1|6749.1|6764.1|6749.1|6765.1|6750.1|6763.1|6748.1|36
1754575200000|2025-08-07 14:00:00|6763.8|6748.8|6764.6|6749.6|6767.5|6752.5|6763.1|6748.1|82
1754575500000|2025-08-07 14:05:00|6764.8|6749.8|6761.8|6746.8|6764.8|6749.8|6760.1|6745.1|125
1754575800000|2025-08-07 14:10:00|6761.6|6746.6|6750.3|6735.3|6761.6|6746.6|6749.3|6734.3|191
1754576100000|2025-08-07 14:15:00|6750.1|6735.1|6749.3|6734.3|6751.6|6736.6|6745.8|6730.8|174
1754576400000|2025-08-07 14:20:00|6749.1|6734.1|6741.8|6726.8|6749.1|6734.1|6740.8|6725.8|197
1754576700000|2025-08-07 14:25:00|6740.3|6725.3|6736.1|6721.1|6741.8|6726.8|6735.9|6720.9|353
1754577000000|2025-08-07 14:30:00|6735.9|6720.9|6737.1|6722.1|6740.6|6725.6|6735.1|6720.1|233
1754577300000|2025-08-07 14:35:00|6736.4|6721.4|6725|6710|6737.8|6722.8|6722.2|6707.2|387
1754577600000|2025-08-07 14:40:00|6724|6709|6724|6709|6725|6710|6719|6704|168
1754577900000|2025-08-07 14:45:00|6723.9|6708.9|6725.7|6710.7|6727|6712|6723.9|6708.9|131
1754578200000|2025-08-07 14:50:00|6725.5|6710.5|6732.1|6717.1|6734.8|6719.8|6725.5|6710.5|561
1754578500000|2025-08-07 14:55:00|6731.7|6716.7|6732.8|6717.8|6733.4|6718.4|6725.4|6710.4|220
1754578800000|2025-08-07 15:00:00|6733.1|6718.1|6735.8|6720.8|6738.6|6723.6|6730.1|6715.1|160
1754579100000|2025-08-07 15:05:00|6736.3|6721.3|6733.4|6718.4|6737.6|6722.6|6732.7|6717.7|159
1754579400000|2025-08-07 15:10:00|6733.1|6718.1|6735.7|6720.7|6737.6|6722.6|6733.1|6718.1|194
1754579700000|2025-08-07 15:15:00|6736.6|6721.6|6733.8|6718.8|6737.4|6722.4|6733.8|6718.8|76
1754580000000|2025-08-07 15:20:00|6733.4|6718.4|6735.4|6720.4|6735.6|6720.6|6731.3|6716.3|168
1754580300000|2025-08-07 15:25:00|6735.6|6720.6|6738.1|6723.1|6741.4|6726.4|6735.4|6720.4|77
1754580600000|2025-08-07 15:30:00|6738.6|6723.6|6739.1|6724.1|6739.6|6724.6|6735.6|6720.6|85
1754580900000|2025-08-07 15:35:00|6739.4|6724.4|6738.1|6723.1|6739.6|6724.6|6737.6|6722.6|28
1754581200000|2025-08-07 15:40:00|6738.5|6723.5|6739.5|6724.5|6741.5|6726.5|6737.6|6722.6|40
1754581500000|2025-08-07 15:45:00|6738.1|6723.1|6732.5|6717.5|6738.1|6723.1|6732|6717|126
1754581800000|2025-08-07 15:50:00|6732.1|6717.1|6731.8|6716.8|6734.5|6719.5|6730.8|6715.8|122
1754582100000|2025-08-07 15:55:00|6731.6|6716.6|6732.1|6717.1|6734.5|6719.5|6731.6|6716.6|50
1754582400000|2025-08-07 16:00:00|6732.5|6717.5|6725.8|6710.8|6732.5|6717.5|6725.8|6710.8|123
1754582700000|2025-08-07 16:05:00|6726.6|6711.6|6726.8|6711.8|6727.4|6712.4|6721.3|6706.3|536
1754583000000|2025-08-07 16:10:00|6726.9|6711.9|6725.1|6710.1|6727.8|6712.8|6722.4|6707.4|89
1754583300000|2025-08-07 16:15:00|6725.3|6710.3|6727.8|6712.8|6730.1|6715.1|6724.1|6709.1|64
1754583600000|2025-08-07 16:20:00|6728.1|6713.1|6728.8|6713.8|6729.8|6714.8|6728.1|6713.1|41
1754583900000|2025-08-07 16:25:00|6729.3|6714.3|6730.1|6715.1|6734.5|6719.5|6727.8|6712.8|242
1754584200000|2025-08-07 16:30:00|6730|6715|6729.1|6714.1|6730.8|6715.8|6728.1|6713.1|89
1754584500000|2025-08-07 16:35:00|6729.3|6714.3|6723.1|6708.1|6729.3|6714.3|6722.4|6707.4|96
1754584800000|2025-08-07 16:40:00|6722.8|6707.8|6720.3|6705.3|6723.4|6708.4|6720.3|6705.3|148
1754585100000|2025-08-07 16:45:00|6720.4|6705.4|6726.1|6711.1|6728.1|6713.1|6720.3|6705.3|112
1754585400000|2025-08-07 16:50:00|6725.5|6710.5|6723.4|6708.4|6726.1|6711.1|6722.4|6707.4|101
1754585700000|2025-08-07 16:55:00|6723.6|6708.6|6720.9|6705.9|6723.6|6708.6|6720.8|6705.8|188
1754586000000|2025-08-07 17:00:00|6720.8|6705.8|6720.6|6705.6|6722.8|6707.8|6720.6|6705.6|115
1754586300000|2025-08-07 17:05:00|6720.8|6705.8|6720.8|6705.8|6723.4|6708.4|6720.8|6705.8|81
1754586600000|2025-08-07 17:10:00|6720.9|6705.9|6717.9|6702.9|6720.9|6705.9|6717.9|6702.9|133
1754586900000|2025-08-07 17:15:00|6717.8|6702.8|6715.1|6700.1|6717.8|6702.8|6714.4|6699.4|164
1754587200000|2025-08-07 17:20:00|6714.7|6699.7|6715.4|6700.4|6716.6|6701.6|6714.2|6699.2|110
1754587500000|2025-08-07 17:25:00|6716.1|6701.1|6713.4|6698.4|6716.4|6701.4|6713.4|6698.4|191
1754587800000|2025-08-07 17:30:00|6714.2|6699.2|6712.9|6697.9|6714.2|6699.2|6712.9|6697.9|227
1754588100000|2025-08-07 17:35:00|6710.4|6695.4|6716.1|6701.1|6717.6|6702.6|6709.6|6694.6|294
1754588400000|2025-08-07 17:40:00|6715.6|6700.6|6714.3|6699.3|6716.8|6701.8|6714.3|6699.3|44
1754588700000|2025-08-07 17:45:00|6714.1|6699.1|6711.4|6696.4|6715.3|6700.3|6711.4|6696.4|125
1754589000000|2025-08-07 17:50:00|6711|6696|6709.9|6694.9|6711.6|6696.6|6709|6694|325
1754589300000|2025-08-07 17:55:00|6709.4|6694.4|6707.5|6692.5|6711.1|6696.1|6707.5|6692.5|181
1754589600000|2025-08-07 18:00:00|6707.7|6692.7|6706|6691|6709.7|6694.7|6705.7|6690.7|418
1754589900000|2025-08-07 18:05:00|6705.8|6690.8|6701.7|6686.7|6712.5|6697.5|6701.5|6686.5|348
1754590200000|2025-08-07 18:10:00|6700.7|6685.7|6695.4|6680.4|6702.5|6687.5|6693.3|6678.3|2308
1754590500000|2025-08-07 18:15:00|6695.7|6680.7|6691.5|6676.5|6697.2|6682.2|6690.5|6675.5|557
1754614800000|2025-08-08 01:00:00|6694.6|6679.6|6697.2|6682.2|6698.7|6683.7|6691.2|6676.2|207
1754615100000|2025-08-08 01:05:00|6697.3|6682.3|6691|6676|6698.8|6683.8|6691|6676|100
1754615400000|2025-08-08 01:10:00|6691.3|6676.3|6691|6676|6693|6678|6690.7|6675.7|61
1754615700000|2025-08-08 01:15:00|6690.8|6675.8|6685.3|6670.3|6690.8|6675.8|6684.7|6669.7|122
1754616000000|2025-08-08 01:20:00|6685|6670|6685.7|6670.7|6686.2|6671.2|6684.7|6669.7|75
1754616300000|2025-08-08 01:25:00|6685.3|6670.3|6687.7|6672.7|6690|6675|6684.7|6669.7|33
1754616600000|2025-08-08 01:30:00|6687.5|6672.5|6685.3|6670.3|6688.3|6673.3|6685|6670|14
1754616900000|2025-08-08 01:35:00|6687.3|6672.3|6684.7|6669.7|6688|6673|6684.4|6669.4|14
1754617200000|2025-08-08 01:40:00|6684.5|6669.5|6685.4|6670.4|6686.7|6671.7|6684.4|6669.4|12
1754617500000|2025-08-08 01:45:00|6684.7|6669.7|6685.4|6670.4|6685.5|6670.5|6684.4|6669.4|7
1754617800000|2025-08-08 01:50:00|6685.7|6670.7|6684.4|6669.4|6685.7|6670.7|6684.4|6669.4|6
1754618100000|2025-08-08 01:55:00|6684.7|6669.7|6685.2|6670.2|6685.2|6670.2|6684.1|6669.1|33
1754618400000|2025-08-08 02:00:00|6685.7|6670.7|6688.4|6673.4|6688.4|6673.4|6685.2|6670.2|17
1754618700000|2025-08-08 02:05:00|6688.2|6673.2|6686.9|6671.9|6689.6|6674.6|6686.9|6671.9|43
1754619000000|2025-08-08 02:10:00|6688.4|6673.4|6686.4|6671.4|6688.7|6673.7|6686.4|6671.4|36
1754619300000|2025-08-08 02:15:00|6686.8|6671.8|6687.9|6672.9|6687.9|6672.9|6686.4|6671.4|4
1754619600000|2025-08-08 02:20:00|6687.8|6672.8|6685.8|6670.8|6687.9|6672.9|6685.8|6670.8|5
1754619900000|2025-08-08 02:25:00|6684.6|6669.6|6683.8|6668.8|6684.6|6669.6|6683.3|6668.3|61
1754620200000|2025-08-08 02:30:00|6684.8|6669.8|6684.8|6669.8|6686.8|6671.8|6683.8|6668.8|57
1754620500000|2025-08-08 02:35:00|6685.1|6670.1|6685.4|6670.4|6686.1|6671.1|6684.4|6669.4|18
1754620800000|2025-08-08 02:40:00|6685.1|6670.1|6686.1|6671.1|6686.1|6671.1|6684.7|6669.7|4
1754621100000|2025-08-08 02:45:00|6686.2|6671.2|6686.8|6671.8|6688.6|6673.6|6686.1|6671.1|7
1754621400000|2025-08-08 02:50:00|6686.6|6671.6|6687.1|6672.1|6687.3|6672.3|6686.1|6671.1|4
1754621700000|2025-08-08 02:55:00|6688.1|6673.1|6685.3|6670.3|6688.1|6673.1|6684.9|6669.9|15
1754622000000|2025-08-08 03:00:00|6684.9|6669.9|6684.1|6669.1|6684.9|6669.9|6684.1|6669.1|2
1754622300000|2025-08-08 03:05:00|6683.9|6668.9|6683.9|6668.9|6683.9|6668.9|6683.9|6668.9|3
1754622600000|2025-08-08 03:10:00|6683.1|6668.1|6678.1|6663.1|6683.1|6668.1|6673.8|6658.8|64
1754622900000|2025-08-08 03:15:00|6677.6|6662.6|6678.8|6663.8|6679.5|6664.5|6676.1|6661.1|63
1754623200000|2025-08-08 03:20:00|6678.5|6663.5|6677.1|6662.1|6678.8|6663.8|6676.1|6661.1|43
1754623500000|2025-08-08 03:25:00|6675.8|6660.8|6675.1|6660.1|6676.1|6661.1|6674.8|6659.8|17
1754623800000|2025-08-08 03:30:00|6674.8|6659.8|6676.8|6661.8|6676.8|6661.8|6674.8|6659.8|16
1754624100000|2025-08-08 03:35:00|6677.1|6662.1|6675.1|6660.1|6677.1|6662.1|6675.1|6660.1|4
1754624400000|2025-08-08 03:40:00|6674.6|6659.6|6674.1|6659.1|6675.1|6660.1|6674.1|6659.1|5
1754624700000|2025-08-08 03:45:00|6674.8|6659.8|6674.8|6659.8|6675.6|6660.6|6674.8|6659.8|6
1754625000000|2025-08-08 03:50:00|6674.5|6659.5|6674.5|6659.5|6674.6|6659.6|6674.5|6659.5|2
1754625300000|2025-08-08 03:55:00|6674.6|6659.6|6678.1|6663.1|6678.1|6663.1|6674.1|6659.1|17
1754625600000|2025-08-08 04:00:00|6678|6663|6676.5|6661.5|6678|6663|6676.5|6661.5|3
1754625900000|2025-08-08 04:05:00|6676.1|6661.1|6676.1|6661.1|6676.8|6661.8|6676.1|6661.1|16
1754626200000|2025-08-08 04:10:00|6676|6661|6675.8|6660.8|6676.3|6661.3|6675.8|6660.8|1
1754626500000|2025-08-08 04:15:00|||||||||1
1754626800000|2025-08-08 04:20:00|6675|6660|6674.2|6659.2|6675|6660|6674.2|6659.2|2
1754627100000|2025-08-08 04:25:00|6673.5|6658.5|6674.2|6659.2|6674.2|6659.2|6673.3|6658.3|5
1754627400000|2025-08-08 04:30:00|6673.8|6658.8|6674.2|6659.2|6674.2|6659.2|6673.8|6658.8|2
1754627700000|2025-08-08 04:35:00|6673.8|6658.8|6673.7|6658.7|6673.8|6658.8|6673.7|6658.7|3
1754628000000|2025-08-08 04:40:00|6673.8|6658.8|6673.8|6658.8|6673.8|6658.8|6673.8|6658.8|0
1754628300000|2025-08-08 04:45:00|||||||||6
1754628600000|2025-08-08 04:50:00|6674.2|6659.2|6673.8|6658.8|6674.2|6659.2|6673.8|6658.8|4
1754628900000|2025-08-08 04:55:00|6673.3|6658.3|6674.8|6659.8|6674.8|6659.8|6673.2|6658.2|19
1754629200000|2025-08-08 05:00:00|6675.2|6660.2|6675.2|6660.2|6676.5|6661.5|6674.8|6659.8|4
1754629500000|2025-08-08 05:05:00|6675|6660|6674.8|6659.8|6675.3|6660.3|6673.8|6658.8|42
1754629800000|2025-08-08 05:10:00|6675|6660|6675|6660|6675.8|6660.8|6675|6660|2
1754630100000|2025-08-08 05:15:00|6675.3|6660.3|6674.4|6659.4|6675.7|6660.7|6674.4|6659.4|2
1754630400000|2025-08-08 05:20:00|6674.5|6659.5|6674.4|6659.4|6674.5|6659.5|6674.4|6659.4|2
1754630700000|2025-08-08 05:25:00|6673.9|6658.9|6672.4|6657.4|6673.9|6658.9|6672.2|6657.2|6
1754631000000|2025-08-08 05:30:00|6672.5|6657.5|6675.9|6660.9|6675.9|6660.9|6672.2|6657.2|15
1754631300000|2025-08-08 05:35:00|6674.7|6659.7|6672.4|6657.4|6674.7|6659.7|6672.2|6657.2|17
1754631600000|2025-08-08 05:40:00|6673.2|6658.2|6673.2|6658.2|6676.2|6661.2|6673.2|6658.2|20
1754631900000|2025-08-08 05:45:00|6672.9|6657.9|6673.2|6658.2|6673.7|6658.7|6672.2|6657.2|3
1754632200000|2025-08-08 05:50:00|6673.4|6658.4|6675.4|6660.4|6675.4|6660.4|6673.2|6658.2|7
1754632500000|2025-08-08 05:55:00|6675.1|6660.1|6674.6|6659.6|6675.1|6660.1|6674.6|6659.6|2
1754632800000|2025-08-08 06:00:00|6675.9|6660.9|6678.9|6663.9|6678.9|6663.9|6675.9|6660.9|12
1754633100000|2025-08-08 06:05:00|6679.6|6664.6|6677.9|6662.9|6679.6|6664.6|6677.9|6662.9|6
1754633400000|2025-08-08 06:10:00|6676.6|6661.6|6674.9|6659.9|6676.6|6661.6|6674.3|6659.3|34
1754633700000|2025-08-08 06:15:00|6675.1|6660.1|6674.6|6659.6|6675.1|6660.1|6674.6|6659.6|6
1754634000000|2025-08-08 06:20:00|6673.9|6658.9|6673.9|6658.9|6674.9|6659.9|6673.9|6658.9|31
1754634300000|2025-08-08 06:25:00|||||||||3
1754634600000|2025-08-08 06:30:00|6674.9|6659.9|6674.4|6659.4|6675.3|6660.3|6673.9|6658.9|12
1754634900000|2025-08-08 06:35:00|6674.9|6659.9|6674.9|6659.9|6675.9|6660.9|6674.1|6659.1|19
1754635200000|2025-08-08 06:40:00|6675.4|6660.4|6670.9|6655.9|6675.4|6660.4|6670.9|6655.9|44
1754635500000|2025-08-08 06:45:00|6670.6|6655.6|6669.9|6654.9|6670.9|6655.9|6669.9|6654.9|29
1754635800000|2025-08-08 06:50:00|6668.9|6653.9|6665.8|6650.8|6669.3|6654.3|6665.6|6650.6|71
1754636100000|2025-08-08 06:55:00|6665.6|6650.6|6666.3|6651.3|6666.9|6651.9|6665.6|6650.6|41
1754636400000|2025-08-08 07:00:00|6665.9|6650.9|6665.1|6650.1|6666.3|6651.3|6664.9|6649.9|48
1754636700000|2025-08-08 07:05:00|6665.8|6650.8|6666.9|6651.9|6666.9|6651.9|6664.9|6649.9|84
1754637000000|2025-08-08 07:10:00|6667.3|6652.3|6667|6652|6667.3|6652.3|6666.3|6651.3|108
1754637300000|2025-08-08 07:15:00|6667.1|6652.1|6666.6|6651.6|6667.1|6652.1|6666|6651|32
1754637600000|2025-08-08 07:20:00|6666.3|6651.3|6666.6|6651.6|6667.1|6652.1|6666|6651|35
1754637900000|2025-08-08 07:25:00|6667|6652|6674|6659|6674.3|6659.3|6666.6|6651.6|42
1754638200000|2025-08-08 07:30:00|6675.1|6660.1|6675|6660|6675.1|6660.1|6674|6659|20
1754638500000|2025-08-08 07:35:00|6674|6659|6674.3|6659.3|6675.3|6660.3|6674|6659|5
1754638800000|2025-08-08 07:40:00|6674.1|6659.1|6672.1|6657.1|6675.1|6660.1|6671.6|6656.6|31
1754639100000|2025-08-08 07:45:00|6672.3|6657.3|6679|6664|6680|6665|6672.1|6657.1|102
1754639400000|2025-08-08 07:50:00|6677.6|6662.6|6675.8|6660.8|6677.6|6662.6|6675.8|6660.8|11
1754639700000|2025-08-08 07:55:00|6675.6|6660.6|6674.6|6659.6|6676.1|6661.1|6674.6|6659.6|13
1754640000000|2025-08-08 08:00:00|6675|6660|6674|6659|6675|6660|6674|6659|31
1754640300000|2025-08-08 08:05:00|6674.5|6659.5|6675.6|6660.6|6676|6661|6674|6659|30
1754640600000|2025-08-08 08:10:00|6675|6660|6674|6659|6675.6|6660.6|6674|6659|13
1754640900000|2025-08-08 08:15:00|6674.2|6659.2|6674.2|6659.2|6674.2|6659.2|6674|6659|9
1754641200000|2025-08-08 08:20:00|6674|6659|6671.2|6656.2|6674|6659|6671.2|6656.2|18
1754641500000|2025-08-08 08:25:00|6669.8|6654.8|6667.2|6652.2|6669.8|6654.8|6666.7|6651.7|45
1754641800000|2025-08-08 08:30:00|6667|6652|6669|6654|6669|6654|6667|6652|35
1754642100000|2025-08-08 08:35:00|6668.7|6653.7|6667.2|6652.2|6669|6654|6667.2|6652.2|15
1754642400000|2025-08-08 08:40:00|6667.3|6652.3|6666.4|6651.4|6668|6653|6666|6651|25
1754642700000|2025-08-08 08:45:00|6666|6651|6666|6651|6667.2|6652.2|6666|6651|20
1754643000000|2025-08-08 08:50:00|6667|6652|6667|6652|6667|6652|6667|6652|14
1754643300000|2025-08-08 08:55:00|6667.3|6652.3|6667|6652|6667.3|6652.3|6667|6652|11
1754643600000|2025-08-08 09:00:00|6667.5|6652.5|6666|6651|6667.5|6652.5|6666|6651|32
1754643900000|2025-08-08 09:05:00|6666.7|6651.7|6665|6650|6666.7|6651.7|6665|6650|24
1754644200000|2025-08-08 09:10:00|||||||||11
1754644500000|2025-08-08 09:15:00|6665.4|6650.4|6666.4|6651.4|6667|6652|6665|6650|32
1754644800000|2025-08-08 09:20:00|6666|6651|6665|6650|6666|6651|6664.2|6649.2|24
1754645100000|2025-08-08 09:25:00|6665.2|6650.2|6666.4|6651.4|6667|6652|6665.2|6650.2|15
1754645400000|2025-08-08 09:30:00|6666|6651|6665|6650|6666|6651|6665|6650|7
1754645700000|2025-08-08 09:35:00|6664.4|6649.4|6664.2|6649.2|6664.4|6649.4|6664|6649|13
1754646000000|2025-08-08 09:40:00|6664|6649|6664|6649|6664.2|6649.2|6664|6649|27
1754646300000|2025-08-08 09:45:00|6664.2|6649.2|6665.2|6650.2|6666.1|6651.1|6664.1|6649.1|48
1754646600000|2025-08-08 09:50:00|6665.6|6650.6|6664.4|6649.4|6666.4|6651.4|6664.4|6649.4|22
1754646900000|2025-08-08 09:55:00|6665.2|6650.2|6666.7|6651.7|6666.7|6651.7|6665.2|6650.2|9
1754647200000|2025-08-08 10:00:00|6666.9|6651.9|6666.4|6651.4|6667.4|6652.4|6666.4|6651.4|16
1754647500000|2025-08-08 10:05:00|6665.9|6650.9|6665.7|6650.7|6666.4|6651.4|6665.7|6650.7|4
1754647800000|2025-08-08 10:10:00|6666.7|6651.7|6669.1|6654.1|6669.1|6654.1|6665.2|6650.2|92
1754648100000|2025-08-08 10:15:00|6669.2|6654.2|6668.1|6653.1|6670.1|6655.1|6667.9|6652.9|12
1754648400000|2025-08-08 10:20:00|6668.2|6653.2|6668.1|6653.1|6668.2|6653.2|6668.1|6653.1|0
1754648700000|2025-08-08 10:25:00|6665.7|6650.7|6666.1|6651.1|6666.1|6651.1|6665.7|6650.7|13
1754649000000|2025-08-08 10:30:00|6666.2|6651.2|6667.1|6652.1|6667.2|6652.2|6666.2|6651.2|4
1754649300000|2025-08-08 10:35:00|6668.1|6653.1|6666.7|6651.7|6668.1|6653.1|6666.7|6651.7|8
1754649600000|2025-08-08 10:40:00|6666.9|6651.9|6668.7|6653.7|6669.1|6654.1|6666.9|6651.9|23
1754649900000|2025-08-08 10:45:00|6668.1|6653.1|6668.6|6653.6|6670.1|6655.1|6668.1|6653.1|17
1754650200000|2025-08-08 10:50:00|6668.1|6653.1|6668.6|6653.6|6669.1|6654.1|6668.1|6653.1|12
1754650500000|2025-08-08 10:55:00|6669.1|6654.1|6668.1|6653.1|6669.1|6654.1|6668.1|6653.1|1
1754650800000|2025-08-08 11:00:00|6667.8|6652.8|6667.8|6652.8|6667.8|6652.8|6667.8|6652.8|4
1754651100000|2025-08-08 11:05:00|6668.1|6653.1|6668.8|6653.8|6670.1|6655.1|6667.8|6652.8|8
1754651400000|2025-08-08 11:10:00|6669.1|6654.1|6669.1|6654.1|6669.8|6654.8|6668.8|6653.8|15
1754651700000|2025-08-08 11:15:00|6670.1|6655.1|6667.3|6652.3|6670.1|6655.1|6667.3|6652.3|14
1754652000000|2025-08-08 11:20:00|6667.8|6652.8|6671.4|6656.4|6672.3|6657.3|6667.8|6652.8|155
1754652300000|2025-08-08 11:25:00|6672.1|6657.1|6670.7|6655.7|6672.9|6657.9|6670.7|6655.7|24
1754652600000|2025-08-08 11:30:00|6670.2|6655.2|6668.7|6653.7|6670.9|6655.9|6667.4|6652.4|145
1754652900000|2025-08-08 11:35:00|6667.1|6652.1|6666.9|6651.9|6667.4|6652.4|6666.4|6651.4|53
1754653200000|2025-08-08 11:40:00|6666.6|6651.6|6662.4|6647.4|6666.6|6651.6|6662.4|6647.4|147
1754653500000|2025-08-08 11:45:00|6663.1|6648.1|6661.7|6646.7|6663.9|6648.9|6661.7|6646.7|58
1754653800000|2025-08-08 11:50:00|6661.6|6646.6|6658.4|6643.4|6661.6|6646.6|6658.4|6643.4|157
1754654100000|2025-08-08 11:55:00|6658.6|6643.6|6657.6|6642.6|6660.4|6645.4|6657.6|6642.6|73
1754654400000|2025-08-08 12:00:00|6655.6|6640.6|6645.7|6630.7|6655.9|6640.9|6643.6|6628.6|491
1754654700000|2025-08-08 12:05:00|6644.9|6629.9|6647.4|6632.4|6655.7|6640.7|6644.4|6629.4|164
1754655000000|2025-08-08 12:10:00|6647.1|6632.1|6644.7|6629.7|6649.4|6634.4|6644.7|6629.7|90
1754655300000|2025-08-08 12:15:00|6644.1|6629.1|6645.2|6630.2|6647.7|6632.7|6643.7|6628.7|53
1754655600000|2025-08-08 12:20:00|6644.7|6629.7|6656.1|6641.1|6659.9|6644.9|6644.7|6629.7|234
1754655900000|2025-08-08 12:25:00|6657.9|6642.9|6664.9|6649.9|6666.9|6651.9|6656.3|6641.3|124
1754656200000|2025-08-08 12:30:00|6664.6|6649.6|6655.6|6640.6|6665.4|6650.4|6655.4|6640.4|133
1754656500000|2025-08-08 12:35:00|6656.1|6641.1|6652.4|6637.4|6659.3|6644.3|6651.4|6636.4|127
1754656800000|2025-08-08 12:40:00|6651.9|6636.9|6655.4|6640.4|6656.1|6641.1|6648.4|6633.4|111
1754657100000|2025-08-08 12:45:00|6654.8|6639.8|6663.3|6648.3|6664.8|6649.8|6653.4|6638.4|91
1754657400000|2025-08-08 12:50:00|6663.1|6648.1|6667.3|6652.3|6669.5|6654.5|6656.9|6641.9|156
1754657700000|2025-08-08 12:55:00|6667.1|6652.1|6666.1|6651.1|6668.3|6653.3|6665.1|6650.1|40
1754658000000|2025-08-08 13:00:00|6666.5|6651.5|6663.4|6648.4|6666.5|6651.5|6656.8|6641.8|170
1754658300000|2025-08-08 13:05:00|6663.3|6648.3|6659.3|6644.3|6663.3|6648.3|6658.9|6643.9|97
1754658600000|2025-08-08 13:10:00|6659.4|6644.4|6667.8|6652.8|6667.8|6652.8|6658.9|6643.9|51
1754658900000|2025-08-08 13:15:00|6667.1|6652.1|6672.5|6657.5|6676.8|6661.8|6666.8|6651.8|206
1754659200000|2025-08-08 13:20:00|6673|6658|6671.8|6656.8|6673.5|6658.5|6670.5|6655.5|51
1754659500000|2025-08-08 13:25:00|6671.5|6656.5|6683.2|6668.2|6683.5|6668.5|6671.5|6656.5|236
1754659800000|2025-08-08 13:30:00|6684.7|6669.7|6681.8|6666.8|6685.5|6670.5|6675.5|6660.5|237
1754660100000|2025-08-08 13:35:00|6682.2|6667.2|6686.7|6671.7|6690.5|6675.5|6681.7|6666.7|209
1754660400000|2025-08-08 13:40:00|6687.7|6672.7|6688.4|6673.4|6690.9|6675.9|6684.5|6669.5|239
1754660700000|2025-08-08 13:45:00|6687.9|6672.9|6690.7|6675.7|6693.4|6678.4|6681.5|6666.5|176
1754661000000|2025-08-08 13:50:00|6690.9|6675.9|6689.5|6674.5|6690.9|6675.9|6683.4|6668.4|147
1754661300000|2025-08-08 13:55:00|6689.4|6674.4|6686.9|6671.9|6689.4|6674.4|6685.2|6670.2|75
1754661600000|2025-08-08 14:00:00|6686.5|6671.5|6692.2|6677.2|6692.5|6677.5|6686.5|6671.5|160
1754661900000|2025-08-08 14:05:00|6689.9|6674.9|6684.2|6669.2|6690.9|6675.9|6682.5|6667.5|141
1754662200000|2025-08-08 14:10:00|6683.9|6668.9|6679.7|6664.7|6686.7|6671.7|6677.9|6662.9|122
1754662500000|2025-08-08 14:15:00|6679.9|6664.9|6686.7|6671.7|6688.2|6673.2|6679.7|6664.7|53
1754662800000|2025-08-08 14:20:00|6686.9|6671.9|6686.6|6671.6|6689.2|6674.2|6683.6|6668.6|30
1754663100000|2025-08-08 14:25:00|6687.4|6672.4|6695.2|6680.2|6695.2|6680.2|6687.4|6672.4|165
1754663400000|2025-08-08 14:30:00|6694.9|6679.9|6702.2|6687.2|6702.7|6687.7|6694.2|6679.2|116
1754663700000|2025-08-08 14:35:00|6703.1|6688.1|6706.2|6691.2|6706.2|6691.2|6700.2|6685.2|79
1754664000000|2025-08-08 14:40:00|6705.2|6690.2|6705.2|6690.2|6706.6|6691.6|6701.2|6686.2|108
1754664300000|2025-08-08 14:45:00|6705.4|6690.4|6712.4|6697.4|6713.3|6698.3|6705.2|6690.2|107
1754664600000|2025-08-08 14:50:00|6712.3|6697.3|6716.6|6701.6|6718.6|6703.6|6712.3|6697.3|136
1754664900000|2025-08-08 14:55:00|6716.1|6701.1|6713.4|6698.4|6716.1|6701.1|6712.4|6697.4|86
1754665200000|2025-08-08 15:00:00|6713.6|6698.6|6705.9|6690.9|6713.6|6698.6|6705.9|6690.9|100
1754665500000|2025-08-08 15:05:00|6705.6|6690.6|6702.6|6687.6|6705.6|6690.6|6702.1|6687.1|70
1754665800000|2025-08-08 15:10:00|6702.2|6687.2|6708.6|6693.6|6710.4|6695.4|6702.2|6687.2|58
1754666100000|2025-08-08 15:15:00|6708.3|6693.3|6708.6|6693.6|6709.6|6694.6|6704.6|6689.6|86
1754666400000|2025-08-08 15:20:00|6707.6|6692.6|6712.8|6697.8|6717.6|6702.6|6707.6|6692.6|110
1754666700000|2025-08-08 15:25:00|6712.6|6697.6|6710.3|6695.3|6715.3|6700.3|6710.3|6695.3|70
1754667000000|2025-08-08 15:30:00|6709.3|6694.3|6708.8|6693.8|6716.3|6701.3|6708.3|6693.3|74
1754667300000|2025-08-08 15:35:00|6708.9|6693.9|6707.3|6692.3|6711.3|6696.3|6707.3|6692.3|51
1754667600000|2025-08-08 15:40:00|6706.9|6691.9|6707.9|6692.9|6709.3|6694.3|6706.3|6691.3|48
1754667900000|2025-08-08 15:45:00|6707.3|6692.3|6711.3|6696.3|6711.3|6696.3|6706.3|6691.3|63
1754668200000|2025-08-08 15:50:00|6711|6696|6710.3|6695.3|6714.6|6699.6|6710|6695|115
1754668500000|2025-08-08 15:55:00|6711.3|6696.3|6717.3|6702.3|6718.1|6703.1|6710.3|6695.3|74
1754668800000|2025-08-08 16:00:00|6717.1|6702.1|6719.3|6704.3|6719.3|6704.3|6714.5|6699.5|141
1754669100000|2025-08-08 16:05:00|6719.5|6704.5|6718.3|6703.3|6722.3|6707.3|6718.3|6703.3|50
1754669400000|2025-08-08 16:10:00|6718.5|6703.5|6717|6702|6720.3|6705.3|6717|6702|54
1754669700000|2025-08-08 16:15:00|6717.3|6702.3|6717.8|6702.8|6720.3|6705.3|6717.3|6702.3|73
1754670000000|2025-08-08 16:20:00|6718.3|6703.3|6713.3|6698.3|6719.3|6704.3|6713|6698|32
1754670300000|2025-08-08 16:25:00|6711.6|6696.6|6719.6|6704.6|6723.1|6708.1|6711.5|6696.5|112
1754670600000|2025-08-08 16:30:00|6719|6704|6723.3|6708.3|6723.8|6708.8|6718.1|6703.1|61
1754670900000|2025-08-08 16:35:00|6723|6708|6719.1|6704.1|6724.1|6709.1|6717.6|6702.6|77
1754671200000|2025-08-08 16:40:00|6719|6704|6718.6|6703.6|6719.6|6704.6|6717.6|6702.6|42
1754671500000|2025-08-08 16:45:00|6718.3|6703.3|6718|6703|6718.7|6703.7|6716|6701|19
1754671800000|2025-08-08 16:50:00|6718.5|6703.5|6717.7|6702.7|6718.7|6703.7|6716.3|6701.3|36
1754672100000|2025-08-08 16:55:00|6717.5|6702.5|6720|6705|6722|6707|6717.5|6702.5|63
1754672400000|2025-08-08 17:00:00|6719.7|6704.7|6720|6705|6722|6707|6719.5|6704.5|43
1754672700000|2025-08-08 17:05:00|6719.7|6704.7|6723.3|6708.3|6725.8|6710.8|6718.5|6703.5|69
1754673000000|2025-08-08 17:10:00|6723|6708|6724.5|6709.5|6724.5|6709.5|6721.3|6706.3|58
1754673300000|2025-08-08 17:15:00|6724.3|6709.3|6725.3|6710.3|6725.5|6710.5|6724.3|6709.3|12
1754673600000|2025-08-08 17:20:00|6725.4|6710.4|6723.7|6708.7|6726.5|6711.5|6719.8|6704.8|55
1754673900000|2025-08-08 17:25:00|6723.8|6708.8|6720.7|6705.7|6726.5|6711.5|6720.7|6705.7|151
1754674200000|2025-08-08 17:30:00|6720.5|6705.5|6715.7|6700.7|6721.7|6706.7|6713.7|6698.7|36
1754674500000|2025-08-08 17:35:00|6716|6701|6719|6704|6719.5|6704.5|6716|6701|60
1754674800000|2025-08-08 17:40:00|6719.4|6704.4|6721|6706|6721.7|6706.7|6718.7|6703.7|64
1754675100000|2025-08-08 17:45:00|6720.7|6705.7|6720|6705|6720.7|6705.7|6719.5|6704.5|20
1754675400000|2025-08-08 17:50:00|6719.7|6704.7|6717.2|6702.2|6720|6705|6716.5|6701.5|266
1754675700000|2025-08-08 17:55:00|6716.2|6701.2|6714.7|6699.7|6718.7|6703.7|6712|6697|175
1754676000000|2025-08-08 18:00:00|6715|6700|6712|6697|6716|6701|6709.7|6694.7|265
1754676300000|2025-08-08 18:05:00|6711.3|6696.3|6714.3|6699.3|6718.4|6703.4|6709|6694|173
1754676600000|2025-08-08 18:10:00|6714|6699|6714|6699|6721|6706|6712.5|6697.5|1388
1754676900000|2025-08-08 18:15:00|6713.7|6698.7|6717.1|6702.1|6717.4|6702.4|6710.7|6695.7|226
1754874000000|2025-08-11 01:00:00|6716.7|6701.7|6724.7|6709.7|6725.9|6710.9|6715.7|6700.7|85
1754874300000|2025-08-11 01:05:00|6724.4|6709.4|6745.1|6730.1|6752.7|6737.7|6724.4|6709.4|151
1754874600000|2025-08-11 01:10:00|6746.2|6731.2|6746.6|6731.6|6752.4|6737.4|6743.9|6728.9|85
1754874900000|2025-08-11 01:15:00|6746.9|6731.9|6752.9|6737.9|6752.9|6737.9|6746.9|6731.9|23
1754875200000|2025-08-11 01:20:00|6752.7|6737.7|6755.6|6740.6|6759.7|6744.7|6752.7|6737.7|78
1754875500000|2025-08-11 01:25:00|6755.7|6740.7|6762.9|6747.9|6763.2|6748.2|6755.7|6740.7|61
1754875800000|2025-08-11 01:30:00|6763.1|6748.1|6761.9|6746.9|6763.9|6748.9|6759.2|6744.2|26
1754876100000|2025-08-11 01:35:00|6761.2|6746.2|6755.7|6740.7|6763.1|6748.1|6753.2|6738.2|51
1754876400000|2025-08-11 01:40:00|6756.4|6741.4|6757.4|6742.4|6759.9|6744.9|6754.2|6739.2|61
1754876700000|2025-08-11 01:45:00|6757.2|6742.2|6750.8|6735.8|6758.2|6743.2|6749.6|6734.6|33
1754877000000|2025-08-11 01:50:00|6750.4|6735.4|6755.6|6740.6|6756.4|6741.4|6750.4|6735.4|10
1754877300000|2025-08-11 01:55:00|6755.3|6740.3|6754.3|6739.3|6755.3|6740.3|6752.1|6737.1|12
1754877600000|2025-08-11 02:00:00|6754.1|6739.1|6761.4|6746.4|6761.4|6746.4|6751.9|6736.9|56
1754877900000|2025-08-11 02:05:00|6761.1|6746.1|6762.8|6747.8|6763.3|6748.3|6760.8|6745.8|46
1754878200000|2025-08-11 02:10:00|6762.6|6747.6|6762.8|6747.8|6764.1|6749.1|6758.8|6743.8|61
1754878500000|2025-08-11 02:15:00|6762.6|6747.6|6755.6|6740.6|6762.6|6747.6|6755.4|6740.4|30
1754878800000|2025-08-11 02:20:00|6755.4|6740.4|6754.6|6739.6|6755.4|6740.4|6752.8|6737.8|13
1754879100000|2025-08-11 02:25:00|6754.8|6739.8|6752.4|6737.4|6754.8|6739.8|6752.1|6737.1|2
1754879400000|2025-08-11 02:30:00|6752.1|6737.1|6751.1|6736.1|6752.4|6737.4|6749.8|6734.8|0
1754879700000|2025-08-11 02:35:00|6750.9|6735.9|6753.1|6738.1|6753.1|6738.1|6750.9|6735.9|0
1754880000000|2025-08-11 02:40:00|6753.4|6738.4|6750.6|6735.6|6753.6|6738.6|6750.4|6735.4|2
1754880300000|2025-08-11 02:45:00|6750.9|6735.9|6749.9|6734.9|6750.9|6735.9|6749.6|6734.6|0
1754880600000|2025-08-11 02:50:00|6750|6735|6741.8|6726.8|6750|6735|6741.3|6726.3|75
1754880900000|2025-08-11 02:55:00|6743.8|6728.8|6742.6|6727.6|6745.6|6730.6|6742|6727|22
1754881200000|2025-08-11 03:00:00|6743|6728|6738.5|6723.5|6744.1|6729.1|6738.5|6723.5|12
1754881500000|2025-08-11 03:05:00|6738.3|6723.3|6739.3|6724.3|6739.3|6724.3|6737.1|6722.1|3
1754881800000|2025-08-11 03:10:00|6739.8|6724.8|6741.8|6726.8|6741.8|6726.8|6739.3|6724.3|6
1754882100000|2025-08-11 03:15:00|6741.5|6726.5|6744.6|6729.6|6744.6|6729.6|6741.3|6726.3|14
1754882400000|2025-08-11 03:20:00|6745.6|6730.6|6745.5|6730.5|6749.5|6734.5|6745|6730|14
1754882700000|2025-08-11 03:25:00|6744.8|6729.8|6745.7|6730.7|6746.7|6731.7|6744.5|6729.5|0
1754883000000|2025-08-11 03:30:00|6745.2|6730.2|6753|6738|6753.5|6738.5|6744.8|6729.8|26
1754883300000|2025-08-11 03:35:00|6749.5|6734.5|6753|6738|6753.7|6738.7|6749.2|6734.2|14
1754883600000|2025-08-11 03:40:00|6753.5|6738.5|6755|6740|6755|6740|6753|6738|9
1754883900000|2025-08-11 03:45:00|6754.7|6739.7|6754|6739|6754.7|6739.7|6754|6739|7
1754884200000|2025-08-11 03:50:00|6754.3|6739.3|6753|6738|6755|6740|6752.7|6737.7|4
1754884500000|2025-08-11 03:55:00|6752.7|6737.7|6758|6743|6760.3|6745.3|6752.7|6737.7|78
1754884800000|2025-08-11 04:00:00|6756.5|6741.5|6753.7|6738.7|6758|6743|6753|6738|13
1754885100000|2025-08-11 04:05:00|6753.8|6738.8|6754.8|6739.8|6754.8|6739.8|6751.8|6736.8|9
1754885400000|2025-08-11 04:10:00|6755.3|6740.3|6755.4|6740.4|6755.8|6740.8|6755.3|6740.3|1
1754885700000|2025-08-11 04:15:00|6755.2|6740.2|6753.9|6738.9|6755.2|6740.2|6753.4|6738.4|4
1754886000000|2025-08-11 04:20:00|6753.4|6738.4|6753.2|6738.2|6753.4|6738.4|6752.9|6737.9|0
1754886300000|2025-08-11 04:25:00|6752.9|6737.9|6752.4|6737.4|6752.9|6737.9|6752.2|6737.2|0
1754886600000|2025-08-11 04:30:00|6752|6737|6755.2|6740.2|6755.9|6740.9|6750|6735|35
1754886900000|2025-08-11 04:35:00|6754.9|6739.9|6755.2|6740.2|6755.2|6740.2|6754.4|6739.4|3
1754887200000|2025-08-11 04:40:00|6755.9|6740.9|6749.2|6734.2|6755.9|6740.9|6749|6734|12
1754887500000|2025-08-11 04:45:00|6748.5|6733.5|6750.2|6735.2|6750.2|6735.2|6748.5|6733.5|11
1754887800000|2025-08-11 04:50:00|6748.7|6733.7|6748.7|6733.7|6750.2|6735.2|6748.2|6733.2|4
1754888100000|2025-08-11 04:55:00|6748.4|6733.4|6750.5|6735.5|6750.5|6735.5|6748.2|6733.2|15
1754888400000|2025-08-11 05:00:00|6750.6|6735.6|6750.6|6735.6|6750.6|6735.6|6750.1|6735.1|3
1754888700000|2025-08-11 05:05:00|6751.6|6736.6|6751.2|6736.2|6752.6|6737.6|6751.2|6736.2|4
1754889000000|2025-08-11 05:10:00|6750.9|6735.9|6750.6|6735.6|6750.9|6735.9|6750.1|6735.1|0
1754889300000|2025-08-11 05:15:00|6750.2|6735.2|6753.6|6738.6|6753.6|6738.6|6750.1|6735.1|7
1754889600000|2025-08-11 05:20:00|6753.1|6738.1|6751.1|6736.1|6753.1|6738.1|6751.1|6736.1|3
1754889900000|2025-08-11 05:25:00|6750.9|6735.9|6753.4|6738.4|6753.4|6738.4|6750.6|6735.6|14
1754890200000|2025-08-11 05:30:00|6753.7|6738.7|6753.1|6738.1|6753.7|6738.7|6752.1|6737.1|3
1754890500000|2025-08-11 05:35:00|6753.4|6738.4|6754.6|6739.6|6754.6|6739.6|6753.2|6738.2|0
1754890800000|2025-08-11 05:40:00|6754.9|6739.9|6756.2|6741.2|6756.2|6741.2|6754.9|6739.9|14
1754891100000|2025-08-11 05:45:00|6756.1|6741.1|6755.8|6740.8|6757.1|6742.1|6755.6|6740.6|7
1754891400000|2025-08-11 05:50:00|6756.3|6741.3|6756.3|6741.3|6757.6|6742.6|6755.6|6740.6|18
1754891700000|2025-08-11 05:55:00|6756.4|6741.4|6759.4|6744.4|6759.9|6744.9|6756.4|6741.4|52
1754892000000|2025-08-11 06:00:00|6759.1|6744.1|6766.9|6751.9|6768.3|6753.3|6759.1|6744.1|47
1754892300000|2025-08-11 06:05:00|6766.8|6751.8|6772.6|6757.6|6774.4|6759.4|6766.8|6751.8|118
1754892600000|2025-08-11 06:10:00|6772.9|6757.9|6771.8|6756.8|6773.3|6758.3|6771.8|6756.8|24
1754892900000|2025-08-11 06:15:00|6771.9|6756.9|6769.8|6754.8|6771.9|6756.9|6767.1|6752.1|10
1754893200000|2025-08-11 06:20:00|6769.4|6754.4|6770.3|6755.3|6770.3|6755.3|6768.4|6753.4|4
1754893500000|2025-08-11 06:25:00|6770.1|6755.1|6771.1|6756.1|6771.3|6756.3|6769.3|6754.3|16
1754893800000|2025-08-11 06:30:00|6770.6|6755.6|6765|6750|6770.6|6755.6|6763.8|6748.8|25
1754894100000|2025-08-11 06:35:00|6765.3|6750.3|6766.6|6751.6|6767.1|6752.1|6765.3|6750.3|3
1754894400000|2025-08-11 06:40:00|6765.6|6750.6|6766.1|6751.1|6766.5|6751.5|6764.8|6749.8|1
1754894700000|2025-08-11 06:45:00|6766.5|6751.5|6766|6751|6766.6|6751.6|6765.5|6750.5|4
1754895000000|2025-08-11 06:50:00|6766.3|6751.3|6766.6|6751.6|6766.6|6751.6|6765.3|6750.3|2
1754895300000|2025-08-11 06:55:00|6765.6|6750.6|6761.8|6746.8|6765.6|6750.6|6759.6|6744.6|17
1754895600000|2025-08-11 07:00:00|6761.3|6746.3|6756.3|6741.3|6761.8|6746.8|6754.5|6739.5|34
1754895900000|2025-08-11 07:05:00|6756.6|6741.6|6762.6|6747.6|6764.6|6749.6|6756.6|6741.6|15
1754896200000|2025-08-11 07:10:00|6762.3|6747.3|6761.3|6746.3|6762.3|6747.3|6760.3|6745.3|3
1754896500000|2025-08-11 07:15:00|6759.6|6744.6|6758|6743|6760.8|6745.8|6758|6743|10
1754896800000|2025-08-11 07:20:00|6758.3|6743.3|6763.1|6748.1|6763.1|6748.1|6758.3|6743.3|9
1754897100000|2025-08-11 07:25:00|6763|6748|6766.1|6751.1|6767.1|6752.1|6762.5|6747.5|33
1754897400000|2025-08-11 07:30:00|6766.2|6751.2|6762.3|6747.3|6766.2|6751.2|6762.3|6747.3|39
1754897700000|2025-08-11 07:35:00|6763.2|6748.2|6766.2|6751.2|6770.3|6755.3|6763.2|6748.2|38
1754898000000|2025-08-11 07:40:00|6765.8|6750.8|6766.8|6751.8|6767.2|6752.2|6760.7|6745.7|57
1754898300000|2025-08-11 07:45:00|6766.5|6751.5|6757.5|6742.5|6766.5|6751.5|6757.5|6742.5|50
1754898600000|2025-08-11 07:50:00|6757|6742|6758.7|6743.7|6761.2|6746.2|6756.7|6741.7|22
1754898900000|2025-08-11 07:55:00|6758.5|6743.5|6759.7|6744.7|6759.7|6744.7|6758.5|6743.5|3
1754899200000|2025-08-11 08:00:00|6760|6745|6759.2|6744.2|6761.2|6746.2|6756.7|6741.7|33
1754899500000|2025-08-11 08:05:00|6758.7|6743.7|6760.7|6745.7|6761.2|6746.2|6758.5|6743.5|11
1754899800000|2025-08-11 08:10:00|6761|6746|6758.2|6743.2|6761.5|6746.5|6757.5|6742.5|12
1754900100000|2025-08-11 08:15:00|6758.5|6743.5|6761.2|6746.2|6764.3|6749.3|6755.5|6740.5|48
1754900400000|2025-08-11 08:20:00|6762|6747|6766.8|6751.8|6767.2|6752.2|6761.3|6746.3|32
1754900700000|2025-08-11 08:25:00|6766.3|6751.3|6762.5|6747.5|6767.2|6752.2|6761.7|6746.7|65
1754901000000|2025-08-11 08:30:00|6762.4|6747.4|6764.4|6749.4|6765.9|6750.9|6762.4|6747.4|8
1754901300000|2025-08-11 08:35:00|6765.4|6750.4|6769.2|6754.2|6769.2|6754.2|6764.9|6749.9|30
1754901600000|2025-08-11 08:40:00|6769.4|6754.4|6769.9|6754.9|6770.4|6755.4|6768|6753|15
1754901900000|2025-08-11 08:45:00|6770.2|6755.2|6769.2|6754.2|6770.9|6755.9|6768.7|6753.7|25
1754902200000|2025-08-11 08:50:00|6768.5|6753.5|6764.4|6749.4|6768.5|6753.5|6763.9|6748.9|21
1754902500000|2025-08-11 08:55:00|6764.7|6749.7|6767.5|6752.5|6770.7|6755.7|6764.7|6749.7|20
1754902800000|2025-08-11 09:00:00|6767.9|6752.9|6770|6755|6770.2|6755.2|6766.9|6751.9|13
1754903100000|2025-08-11 09:05:00|6770.2|6755.2|6767.5|6752.5|6770.2|6755.2|6765.4|6750.4|14
1754903400000|2025-08-11 09:10:00|6767|6752|6763.6|6748.6|6767|6752|6763.4|6748.4|19
1754903700000|2025-08-11 09:15:00|6763.9|6748.9|6763.9|6748.9|6764.9|6749.9|6763.6|6748.6|6
1754904000000|2025-08-11 09:20:00|6761.1|6746.1|6756.2|6741.2|6764.6|6749.6|6754.9|6739.9|80
1754904300000|2025-08-11 09:25:00|6755.2|6740.2|6756.2|6741.2|6757.9|6742.9|6755.2|6740.2|12
1754904600000|2025-08-11 09:30:00|6757.2|6742.2|6755.7|6740.7|6757.2|6742.2|6755.2|6740.2|6
1754904900000|2025-08-11 09:35:00|6755.9|6740.9|6757.6|6742.6|6757.9|6742.9|6755.9|6740.9|4
1754905200000|2025-08-11 09:40:00|6757.7|6742.7|6759.2|6744.2|6759.6|6744.6|6756.2|6741.2|12
1754905500000|2025-08-11 09:45:00|6758.2|6743.2|6752.9|6737.9|6758.7|6743.7|6752.9|6737.9|66
1754905800000|2025-08-11 09:50:00|6749.9|6734.9|6757.2|6742.2|6757.2|6742.2|6749.6|6734.6|18
1754906100000|2025-08-11 09:55:00|6757.1|6742.1|6759.2|6744.2|6759.9|6744.9|6756.7|6741.7|25
1754906400000|2025-08-11 10:00:00|6758.2|6743.2|6756.3|6741.3|6758.2|6743.2|6754.9|6739.9|14
1754906700000|2025-08-11 10:05:00|6756.6|6741.6|6757.4|6742.4|6757.4|6742.4|6756.6|6741.6|7
1754907000000|2025-08-11 10:10:00|6757.1|6742.1|6758.3|6743.3|6758.9|6743.9|6756.8|6741.8|9
1754907300000|2025-08-11 10:15:00|6758.1|6743.1|6756.4|6741.4|6758.8|6743.8|6755.6|6740.6|14
1754907600000|2025-08-11 10:20:00|6756.9|6741.9|6757.3|6742.3|6759.3|6744.3|6756.9|6741.9|5
1754907900000|2025-08-11 10:25:00|6757.6|6742.6|6757.9|6742.9|6760.6|6745.6|6756.3|6741.3|63
1754908200000|2025-08-11 10:30:00|6757.8|6742.8|6755.3|6740.3|6757.8|6742.8|6755.3|6740.3|16
1754908500000|2025-08-11 10:35:00|6755.6|6740.6|6755.3|6740.3|6755.6|6740.6|6754.3|6739.3|9
1754908800000|2025-08-11 10:40:00|6754.9|6739.9|6754.6|6739.6|6754.9|6739.9|6751.3|6736.3|20
1754909100000|2025-08-11 10:45:00|6754.8|6739.8|6752.6|6737.6|6754.8|6739.8|6751.6|6736.6|22
1754909400000|2025-08-11 10:50:00|6753.6|6738.6|6754.3|6739.3|6754.6|6739.6|6753|6738|3
1754909700000|2025-08-11 10:55:00|6754.1|6739.1|6757.1|6742.1|6757.1|6742.1|6754.1|6739.1|27
1754910000000|2025-08-11 11:00:00|6756.5|6741.5|6756.6|6741.6|6756.6|6741.6|6754.5|6739.5|27
1754910300000|2025-08-11 11:05:00|6756.3|6741.3|6756.1|6741.1|6757.1|6742.1|6755.8|6740.8|19
1754910600000|2025-08-11 11:10:00|6756|6741|6757.1|6742.1|6757.1|6742.1|6754.6|6739.6|14
1754910900000|2025-08-11 11:15:00|6758|6743|6757.3|6742.3|6759.1|6744.1|6756.6|6741.6|28
1754911200000|2025-08-11 11:20:00|6757.1|6742.1|6753|6738|6757.3|6742.3|6749.3|6734.3|30
1754911500000|2025-08-11 11:25:00|6751.1|6736.1|6750.3|6735.3|6751.6|6736.6|6750.3|6735.3|17
1754911800000|2025-08-11 11:30:00|6749.5|6734.5|6739.7|6724.7|6749.6|6734.6|6739.7|6724.7|63
1754912100000|2025-08-11 11:35:00|6741|6726|6738.2|6723.2|6745|6730|6737.7|6722.7|41
1754912400000|2025-08-11 11:40:00|6738.7|6723.7|6733.7|6718.7|6739.5|6724.5|6732.7|6717.7|49
1754912700000|2025-08-11 11:45:00|6732.7|6717.7|6733.7|6718.7|6734|6719|6730.7|6715.7|68
1754913000000|2025-08-11 11:50:00|6735.2|6720.2|6737|6722|6741.8|6726.8|6732.8|6717.8|46
1754913300000|2025-08-11 11:55:00|6737.3|6722.3|6735.5|6720.5|6738.2|6723.2|6735.5|6720.5|27
1754913600000|2025-08-11 12:00:00|6735.7|6720.7|6745|6730|6748.7|6733.7|6731.2|6716.2|122
1754913900000|2025-08-11 12:05:00|6744.8|6729.8|6750.3|6735.3|6753.7|6738.7|6744.8|6729.8|91
1754914200000|2025-08-11 12:10:00|6751.3|6736.3|6748.8|6733.8|6755.3|6740.3|6748.3|6733.3|94
1754914500000|2025-08-11 12:15:00|6749.3|6734.3|6755.7|6740.7|6757.7|6742.7|6749|6734|35
1754914800000|2025-08-11 12:20:00|6756|6741|6762.2|6747.2|6762.2|6747.2|6753.3|6738.3|131
1754915100000|2025-08-11 12:25:00|6762.5|6747.5|6757.3|6742.3|6765.7|6750.7|6753.5|6738.5|91
1754915400000|2025-08-11 12:30:00|6756.7|6741.7|6760.7|6745.7|6763.2|6748.2|6756.5|6741.5|55
1754915700000|2025-08-11 12:35:00|6761|6746|6762.5|6747.5|6766|6751|6761|6746|98
1754916000000|2025-08-11 12:40:00|6762.8|6747.8|6763|6748|6768.3|6753.3|6761|6746|78
1754916300000|2025-08-11 12:45:00|6764|6749|6758.5|6743.5|6766.5|6751.5|6757.7|6742.7|75
1754916600000|2025-08-11 12:50:00|6760.5|6745.5|6760.5|6745.5|6762.4|6747.4|6759|6744|89
1754916900000|2025-08-11 12:55:00|6761|6746|6761|6746|6763|6748|6761|6746|20
1754917200000|2025-08-11 13:00:00|6762|6747|6760.4|6745.4|6764.7|6749.7|6759.9|6744.9|73
1754917500000|2025-08-11 13:05:00|6760.9|6745.9|6763.4|6748.4|6766.4|6751.4|6758.4|6743.4|109
1754917800000|2025-08-11 13:10:00|6764.9|6749.9|6765|6750|6767.2|6752.2|6764|6749|36
1754918100000|2025-08-11 13:15:00|6765.4|6750.4|6761.9|6746.9|6765.4|6750.4|6760.4|6745.4|48
1754918400000|2025-08-11 13:20:00|6761.7|6746.7|6764.4|6749.4|6765.4|6750.4|6759.4|6744.4|45
1754918700000|2025-08-11 13:25:00|6764.7|6749.7|6765.4|6750.4|6767.4|6752.4|6764.4|6749.4|47
1754919000000|2025-08-11 13:30:00|6765.7|6750.7|6751.4|6736.4|6766.4|6751.4|6747.4|6732.4|283
1754919300000|2025-08-11 13:35:00|6751.7|6736.7|6753.4|6738.4|6754.7|6739.7|6747.4|6732.4|160
1754919600000|2025-08-11 13:40:00|6753.9|6738.9|6750.4|6735.4|6753.9|6738.9|6749.1|6734.1|135
1754919900000|2025-08-11 13:45:00|6748.4|6733.4|6742.4|6727.4|6750.4|6735.4|6738.4|6723.4|182
1754920200000|2025-08-11 13:50:00|6743.4|6728.4|6741.4|6726.4|6743.9|6728.9|6735.4|6720.4|272
1754920500000|2025-08-11 13:55:00|6741.9|6726.9|6749.4|6734.4|6754.1|6739.1|6741.9|6726.9|188
1754920800000|2025-08-11 14:00:00|6750.1|6735.1|6743.4|6728.4|6752.1|6737.1|6740.4|6725.4|146
1754921100000|2025-08-11 14:05:00|6744.4|6729.4|6741.4|6726.4|6744.4|6729.4|6740.7|6725.7|65
1754921400000|2025-08-11 14:10:00|6741.1|6726.1|6741.9|6726.9|6744.4|6729.4|6740.1|6725.1|195
1754921700000|2025-08-11 14:15:00|6742.7|6727.7|6745.8|6730.8|6748.1|6733.1|6742.4|6727.4|94
1754922000000|2025-08-11 14:20:00|6745.9|6730.9|6740.8|6725.8|6745.9|6730.9|6740.8|6725.8|94
1754922300000|2025-08-11 14:25:00|6740.9|6725.9|6743.8|6728.8|6750.1|6735.1|6740.3|6725.3|133
1754922600000|2025-08-11 14:30:00|6743.6|6728.6|6753.9|6738.9|6753.9|6738.9|6741.4|6726.4|101
1754922900000|2025-08-11 14:35:00|6754.9|6739.9|6757.1|6742.1|6757.9|6742.9|6753.1|6738.1|123
1754923200000|2025-08-11 14:40:00|6757.9|6742.9|6755.1|6740.1|6758.9|6743.9|6752.6|6737.6|284
1754923500000|2025-08-11 14:45:00|6754.8|6739.8|6749.1|6734.1|6754.9|6739.9|6747.3|6732.3|94
1754923800000|2025-08-11 14:50:00|6749.3|6734.3|6753.4|6738.4|6755.3|6740.3|6749.3|6734.3|72
1754924100000|2025-08-11 14:55:00|6751.1|6736.1|6746.5|6731.5|6751.3|6736.3|6744|6729|188
1754924400000|2025-08-11 15:00:00|6746.8|6731.8|6744.8|6729.8|6748.3|6733.3|6741.6|6726.6|83
1754924700000|2025-08-11 15:05:00|6743.3|6728.3|6748.3|6733.3|6748.8|6733.8|6743.3|6728.3|88
1754925000000|2025-08-11 15:10:00|6748.8|6733.8|6745.8|6730.8|6748.8|6733.8|6744.8|6729.8|59
1754925300000|2025-08-11 15:15:00|6745.5|6730.5|6742|6727|6745.5|6730.5|6741|6726|114
1754925600000|2025-08-11 15:20:00|6743|6728|6742.1|6727.1|6745.5|6730.5|6742.1|6727.1|52
1754925900000|2025-08-11 15:25:00|6742.5|6727.5|6741.1|6726.1|6745.1|6730.1|6741.1|6726.1|60
1754926200000|2025-08-11 15:30:00|6741.3|6726.3|6742.2|6727.2|6744|6729|6741.3|6726.3|145
1754926500000|2025-08-11 15:35:00|6742.7|6727.7|6740.2|6725.2|6742.7|6727.7|6737.8|6722.8|616
1754926800000|2025-08-11 15:40:00|6740.5|6725.5|6741.5|6726.5|6743|6728|6739.5|6724.5|52
1754927100000|2025-08-11 15:45:00|6740.7|6725.7|6748.2|6733.2|6749.7|6734.7|6739.5|6724.5|162
1754927400000|2025-08-11 15:50:00|6747.2|6732.2|6740.7|6725.7|6747.2|6732.2|6740.7|6725.7|65
1754927700000|2025-08-11 15:55:00|6740.5|6725.5|6737.7|6722.7|6742.2|6727.2|6734.7|6719.7|85
1754928000000|2025-08-11 16:00:00|6738.5|6723.5|6735.7|6720.7|6739.7|6724.7|6735.7|6720.7|68
1754928300000|2025-08-11 16:05:00|6737.5|6722.5|6738.8|6723.8|6740.9|6725.9|6735.7|6720.7|69
1754928600000|2025-08-11 16:10:00|6739.2|6724.2|6734.5|6719.5|6740.8|6725.8|6731.9|6716.9|84
1754928900000|2025-08-11 16:15:00|6734.9|6719.9|6740.4|6725.4|6740.5|6725.5|6734.9|6719.9|57
1754929200000|2025-08-11 16:20:00|6738.9|6723.9|6737|6722|6740.5|6725.5|6735.7|6720.7|192
1754929500000|2025-08-11 16:25:00|6737.2|6722.2|6737.5|6722.5|6737.5|6722.5|6734.7|6719.7|35
1754929800000|2025-08-11 16:30:00|6737.9|6722.9|6737.5|6722.5|6740.9|6725.9|6736.5|6721.5|122
1754930100000|2025-08-11 16:35:00|6737.9|6722.9|6736.2|6721.2|6740.4|6725.4|6736.2|6721.2|68
1754930400000|2025-08-11 16:40:00|6736.5|6721.5|6735.5|6720.5|6738|6723|6734.5|6719.5|40
1754930700000|2025-08-11 16:45:00|6735.2|6720.2|6736.5|6721.5|6736.7|6721.7|6734.5|6719.5|47
1754931000000|2025-08-11 16:50:00|6736.7|6721.7|6735.2|6720.2|6737.4|6722.4|6734.7|6719.7|67
1754931300000|2025-08-11 16:55:00|6735.5|6720.5|6736.9|6721.9|6739.5|6724.5|6734.5|6719.5|139
1754931600000|2025-08-11 17:00:00|6736.7|6721.7|6732.7|6717.7|6736.7|6721.7|6730.9|6715.9|53
1754931900000|2025-08-11 17:05:00|6732.6|6717.6|6733.9|6718.9|6735.9|6720.9|6732.2|6717.2|34
1754932200000|2025-08-11 17:10:00|6733.6|6718.6|6727.9|6712.9|6733.9|6718.9|6722.7|6707.7|154
1754932500000|2025-08-11 17:15:00|6727.7|6712.7|6729.9|6714.9|6730.4|6715.4|6725.4|6710.4|62
1754932800000|2025-08-11 17:20:00|6729.6|6714.6|6732.2|6717.2|6732.9|6717.9|6728.9|6713.9|67
1754933100000|2025-08-11 17:25:00|6732.6|6717.6|6730.2|6715.2|6732.6|6717.6|6727.9|6712.9|47
1754933400000|2025-08-11 17:30:00|6729.9|6714.9|6730.7|6715.7|6730.9|6715.9|6724.6|6709.6|92
1754933700000|2025-08-11 17:35:00|6730.6|6715.6|6729.2|6714.2|6731.7|6716.7|6727.7|6712.7|119
1754934000000|2025-08-11 17:40:00|6729.6|6714.6|6736.1|6721.1|6736.1|6721.1|6729.6|6714.6|86
1754934300000|2025-08-11 17:45:00|6736.2|6721.2|6739.1|6724.1|6740.6|6725.6|6736.2|6721.2|115
1754934600000|2025-08-11 17:50:00|6738.6|6723.6|6736.6|6721.6|6741.1|6726.1|6735.7|6720.7|49
1754934900000|2025-08-11 17:55:00|6736.7|6721.7|6737.2|6722.2|6737.2|6722.2|6734.9|6719.9|76
1754935200000|2025-08-11 18:00:00|6737.3|6722.3|6738.3|6723.3|6739.3|6724.3|6737.3|6722.3|139
1754935500000|2025-08-11 18:05:00|6737.6|6722.6|6735.1|6720.1|6738.3|6723.3|6730.8|6715.8|116
1754935800000|2025-08-11 18:10:00|6735.3|6720.3|6734.9|6719.9|6741.9|6726.9|6730.9|6715.9|1298
1754936100000|2025-08-11 18:15:00|6734.7|6719.7|6740.3|6725.3|6740.6|6725.6|6734.7|6719.7|612
1754960400000|2025-08-12 01:00:00|6738.2|6723.2|6734.5|6719.5|6744.3|6729.3|6733.3|6718.3|94
1754960700000|2025-08-12 01:05:00|6734.2|6719.2|6737.7|6722.7|6739.2|6724.2|6731.9|6716.9|39
1754961000000|2025-08-12 01:10:00|6737.5|6722.5|6739.5|6724.5|6741.3|6726.3|6736.7|6721.7|29
1754961300000|2025-08-12 01:15:00|6739.2|6724.2|6739.8|6724.8|6739.8|6724.8|6737.7|6722.7|8
1754961600000|2025-08-12 01:20:00|6740.3|6725.3|6739.5|6724.5|6740.9|6725.9|6739|6724|5
1754961900000|2025-08-12 01:25:00|6738.5|6723.5|6734.2|6719.2|6738.5|6723.5|6734|6719|15
1754962200000|2025-08-12 01:30:00|6734|6719|6736.4|6721.4|6736.7|6721.7|6734|6719|7
1754962500000|2025-08-12 01:35:00|6736.7|6721.7|6737.2|6722.2|6737.9|6722.9|6736.7|6721.7|1
1754962800000|2025-08-12 01:40:00|6737.4|6722.4|6735.5|6720.5|6737.4|6722.4|6734.2|6719.2|10
1754963100000|2025-08-12 01:45:00|6736|6721|6737.9|6722.9|6738.4|6723.4|6736|6721|2
1754963400000|2025-08-12 01:50:00|6736.9|6721.9|6738.9|6723.9|6739.6|6724.6|6736.4|6721.4|12
1754963700000|2025-08-12 01:55:00|6738.7|6723.7|6738.4|6723.4|6739.1|6724.1|6737.9|6722.9|4
1754964000000|2025-08-12 02:00:00|6738.2|6723.2|6739.4|6724.4|6742.4|6727.4|6736.9|6721.9|10
1754964300000|2025-08-12 02:05:00|6739.7|6724.7|6740.9|6725.9|6740.9|6725.9|6739.7|6724.7|2
1754964600000|2025-08-12 02:10:00|6739.6|6724.6|6739.1|6724.1|6739.9|6724.9|6737.6|6722.6|8
1754964900000|2025-08-12 02:15:00|6738.9|6723.9|6737.7|6722.7|6738.9|6723.9|6737.4|6722.4|3
1754965200000|2025-08-12 02:20:00|6737.6|6722.6|6738.1|6723.1|6738.2|6723.2|6737.6|6722.6|0
1754965500000|2025-08-12 02:25:00|6738.2|6723.2|6739.3|6724.3|6739.7|6724.7|6738.2|6723.2|3
1754965800000|2025-08-12 02:30:00|6738.9|6723.9|6738.9|6723.9|6739.3|6724.3|6738.9|6723.9|0
1754966100000|2025-08-12 02:35:00|6739.3|6724.3|6739.9|6724.9|6741.6|6726.6|6739.3|6724.3|5
1754966400000|2025-08-12 02:40:00|6740.1|6725.1|6745.8|6730.8|6746.9|6731.9|6739.9|6724.9|17
1754966700000|2025-08-12 02:45:00|6746.1|6731.1|6745.4|6730.4|6746.9|6731.9|6744.9|6729.9|9
1754967000000|2025-08-12 02:50:00|6745.1|6730.1|6745.9|6730.9|6747.9|6732.9|6744.9|6729.9|45
1754967300000|2025-08-12 02:55:00|6745.6|6730.6|6743.4|6728.4|6745.9|6730.9|6740.4|6725.4|41
1754967600000|2025-08-12 03:00:00|6743.1|6728.1|6742.9|6727.9|6744.4|6729.4|6742.4|6727.4|5
1754967900000|2025-08-12 03:05:00|6743.6|6728.6|6747.3|6732.3|6747.9|6732.9|6743.6|6728.6|2
1754968200000|2025-08-12 03:10:00|6747.4|6732.4|6747.4|6732.4|6747.4|6732.4|6746.9|6731.9|0
1754968500000|2025-08-12 03:15:00|6747.9|6732.9|6747.4|6732.4|6749.4|6734.4|6747.1|6732.1|8
1754968800000|2025-08-12 03:20:00|6747.6|6732.6|6747.1|6732.1|6748.4|6733.4|6746.4|6731.4|1
1754969100000|2025-08-12 03:25:00|6747.4|6732.4|6744.8|6729.8|6748.4|6733.4|6744.8|6729.8|3
1754969400000|2025-08-12 03:30:00|6744.6|6729.6|6738.6|6723.6|6744.8|6729.8|6738.6|6723.6|12
1754969700000|2025-08-12 03:35:00|6738.8|6723.8|6737.6|6722.6|6740.1|6725.1|6737.1|6722.1|22
1754970000000|2025-08-12 03:40:00|6738.1|6723.1|6737.6|6722.6|6739.1|6724.1|6737.1|6722.1|25
1754970300000|2025-08-12 03:45:00|6737.8|6722.8|6739.6|6724.6|6740|6725|6737.8|6722.8|2
1754970600000|2025-08-12 03:50:00|6740|6725|6740.3|6725.3|6740.6|6725.6|6739.6|6724.6|0
1754970900000|2025-08-12 03:55:00|6740.6|6725.6|6740.8|6725.8|6742.1|6727.1|6740.3|6725.3|0
1754971200000|2025-08-12 04:00:00|6740.6|6725.6|6740.6|6725.6|6741.1|6726.1|6740.6|6725.6|0
1754971500000|2025-08-12 04:05:00|6741.1|6726.1|6737.6|6722.6|6741.1|6726.1|6737.6|6722.6|1
1754971800000|2025-08-12 04:10:00|6738.1|6723.1|6737.6|6722.6|6738.1|6723.1|6737.6|6722.6|1
1754972100000|2025-08-12 04:15:00|6738.1|6723.1|6738.7|6723.7|6739|6724|6738.1|6723.1|1
1754972700000|2025-08-12 04:25:00|6738.2|6723.2|6738.7|6723.7|6738.7|6723.7|6737.3|6722.3|6
1754973000000|2025-08-12 04:30:00|6738.2|6723.2|6736.5|6721.5|6740|6725|6735.5|6720.5|34
1754973300000|2025-08-12 04:35:00|6736.2|6721.2|6736.5|6721.5|6737.7|6722.7|6736.2|6721.2|11
1754973600000|2025-08-12 04:40:00|6737.5|6722.5|6736.2|6721.2|6738.5|6723.5|6736.2|6721.2|7
1754973900000|2025-08-12 04:45:00|6736|6721|6737|6722|6737.5|6722.5|6736|6721|0
1754974200000|2025-08-12 04:50:00|6737.7|6722.7|6737|6722|6737.7|6722.7|6737|6722|8
1754974500000|2025-08-12 04:55:00|6738.3|6723.3|6738.5|6723.5|6738.5|6723.5|6738.3|6723.3|2
1754974800000|2025-08-12 05:00:00|6738.3|6723.3|6734.5|6719.5|6738.3|6723.3|6734.5|6719.5|20
1754975100000|2025-08-12 05:05:00|6735|6720|6735|6720|6735|6720|6734.5|6719.5|1
1754975400000|2025-08-12 05:10:00|6734.5|6719.5|6736.2|6721.2|6736.7|6721.7|6734.5|6719.5|1
1754975700000|2025-08-12 05:15:00|6735.2|6720.2|6735.2|6720.2|6736|6721|6735.2|6720.2|2
1754976000000|2025-08-12 05:20:00|6734.9|6719.9|6734.5|6719.5|6735.2|6720.2|6734.5|6719.5|3
1754976300000|2025-08-12 05:25:00|6734.9|6719.9|6734.4|6719.4|6734.9|6719.9|6734.4|6719.4|1
1754976600000|2025-08-12 05:30:00|6734.7|6719.7|6734.7|6719.7|6738.5|6723.5|6734.4|6719.4|50
1754976900000|2025-08-12 05:35:00|6734.5|6719.5|6732.5|6717.5|6737|6722|6732|6717|9
1754977200000|2025-08-12 05:40:00|6732.7|6717.7|6734.5|6719.5|6735|6720|6731.5|6716.5|3
1754977500000|2025-08-12 05:45:00|6734.9|6719.9|6736|6721|6736.7|6721.7|6734.7|6719.7|10
1754977800000|2025-08-12 05:50:00|6735.7|6720.7|6736.7|6721.7|6736.7|6721.7|6733|6718|6
1754978100000|2025-08-12 05:55:00|6736.2|6721.2|6736.7|6721.7|6738|6723|6733.4|6718.4|56
1754978400000|2025-08-12 06:00:00|6736.4|6721.4|6738.4|6723.4|6739|6724|6735.2|6720.2|4
1754978700000|2025-08-12 06:05:00|6738.2|6723.2|6736.1|6721.1|6739.4|6724.4|6736.1|6721.1|2
1754979000000|2025-08-12 06:10:00|6736.4|6721.4|6736.9|6721.9|6737.1|6722.1|6735.9|6720.9|0
1754979300000|2025-08-12 06:15:00|6736.2|6721.2|6739.1|6724.1|6739.1|6724.1|6736.2|6721.2|0
1754979600000|2025-08-12 06:20:00|6739.7|6724.7|6742.7|6727.7|6743.7|6728.7|6739.1|6724.1|7
1754979900000|2025-08-12 06:25:00|6743.1|6728.1|6742.1|6727.1|6745.6|6730.6|6740.7|6725.7|10
1754980200000|2025-08-12 06:30:00|6741.2|6726.2|6739.6|6724.6|6741.2|6726.2|6739.6|6724.6|6
1754980500000|2025-08-12 06:35:00|6739.1|6724.1|6734.7|6719.7|6740.6|6725.6|6732.6|6717.6|89
1754980800000|2025-08-12 06:40:00|6734.6|6719.6|6735.2|6720.2|6739.1|6724.1|6733.7|6718.7|33
1754981100000|2025-08-12 06:45:00|6734.7|6719.7|6735.6|6720.6|6735.6|6720.6|6734.2|6719.2|9
1754981400000|2025-08-12 06:50:00|6736.6|6721.6|6737.3|6722.3|6738.8|6723.8|6736.6|6721.6|2
1754981700000|2025-08-12 06:55:00|6736.4|6721.4|6736.8|6721.8|6739.6|6724.6|6735.8|6720.8|12
1754982000000|2025-08-12 07:00:00|6737.1|6722.1|6740.4|6725.4|6741.3|6726.3|6736.1|6721.1|24
1754982300000|2025-08-12 07:05:00|6740.1|6725.1|6739.1|6724.1|6740.3|6725.3|6738.8|6723.8|1
1754982600000|2025-08-12 07:10:00|6738.8|6723.8|6739.6|6724.6|6740.1|6725.1|6738.8|6723.8|0
1754982900000|2025-08-12 07:15:00|6739.8|6724.8|6745.1|6730.1|6745.6|6730.6|6739.8|6724.8|7
1754983200000|2025-08-12 07:20:00|6744.9|6729.9|6743.8|6728.8|6744.9|6729.9|6742.8|6727.8|10
1754983500000|2025-08-12 07:25:00|6744.3|6729.3|6745.8|6730.8|6745.8|6730.8|6743.8|6728.8|4
1754983800000|2025-08-12 07:30:00|6745.5|6730.5|6742.8|6727.8|6745.5|6730.5|6742.8|6727.8|5
1754984100000|2025-08-12 07:35:00|6743.4|6728.4|6747.1|6732.1|6747.1|6732.1|6743.4|6728.4|17
1754984400000|2025-08-12 07:40:00|6747.8|6732.8|6747.1|6732.1|6747.8|6732.8|6747.1|6732.1|10
1754984700000|2025-08-12 07:45:00|6747.4|6732.4|6751.8|6736.8|6751.9|6736.9|6747.3|6732.3|45
1754985000000|2025-08-12 07:50:00|6751.4|6736.4|6751.8|6736.8|6754.4|6739.4|6750.4|6735.4|24
1754985300000|2025-08-12 07:55:00|6752.1|6737.1|6751.5|6736.5|6752.8|6737.8|6751.5|6736.5|14
1754985600000|2025-08-12 08:00:00|6751.8|6736.8|6751.8|6736.8|6752.8|6737.8|6751.8|6736.8|14
1754985900000|2025-08-12 08:05:00|6752.5|6737.5|6759.3|6744.3|6759.3|6744.3|6752.5|6737.5|140
1754986200000|2025-08-12 08:10:00|6759.8|6744.8|6758.8|6743.8|6761.8|6746.8|6758.1|6743.1|36
1754986500000|2025-08-12 08:15:00|6759.8|6744.8|6761.8|6746.8|6761.8|6746.8|6759.1|6744.1|32
1754986800000|2025-08-12 08:20:00|6761.1|6746.1|6763|6748|6763.3|6748.3|6760.5|6745.5|39
1754987100000|2025-08-12 08:25:00|6763.1|6748.1|6763.1|6748.1|6763.5|6748.5|6762|6747|13
1754987400000|2025-08-12 08:30:00|6762.8|6747.8|6760.5|6745.5|6766.1|6751.1|6760.5|6745.5|34
1754987700000|2025-08-12 08:35:00|6760.8|6745.8|6763.8|6748.8|6763.8|6748.8|6760.5|6745.5|14
1754988000000|2025-08-12 08:40:00|6764.5|6749.5|6764|6749|6764.5|6749.5|6762.3|6747.3|13
1754988300000|2025-08-12 08:45:00|6764.2|6749.2|6768.8|6753.8|6769.1|6754.1|6764|6749|69
1754988600000|2025-08-12 08:50:00|6769.1|6754.1|6767.8|6752.8|6769.5|6754.5|6765.8|6750.8|60
1754988900000|2025-08-12 08:55:00|6768.1|6753.1|6768.8|6753.8|6769.1|6754.1|6766.8|6751.8|22
1754989200000|2025-08-12 09:00:00|6769.1|6754.1|6775.2|6760.2|6776.8|6761.8|6769.1|6754.1|222
1754989500000|2025-08-12 09:05:00|6776.2|6761.2|6775.7|6760.7|6776.7|6761.7|6774.8|6759.8|10
1754989800000|2025-08-12 09:10:00|6775.5|6760.5|6776.2|6761.2|6776.3|6761.3|6774.8|6759.8|28
1754990100000|2025-08-12 09:15:00|6776.3|6761.3|6781.8|6766.8|6781.8|6766.8|6776.3|6761.3|141
1754990400000|2025-08-12 09:20:00|6782|6767|6784.8|6769.8|6785.8|6770.8|6781.8|6766.8|116
1754990700000|2025-08-12 09:25:00|6785.2|6770.2|6783.8|6768.8|6785.5|6770.5|6782.8|6767.8|15
1754991000000|2025-08-12 09:30:00|6784.2|6769.2|6781.8|6766.8|6784.5|6769.5|6781.5|6766.5|24
1754991300000|2025-08-12 09:35:00|6784|6769|6779.9|6764.9|6784.2|6769.2|6779.9|6764.9|61
1754991600000|2025-08-12 09:40:00|6779.7|6764.7|6780.5|6765.5|6780.5|6765.5|6778.5|6763.5|90
1754991900000|2025-08-12 09:45:00|6781.2|6766.2|6779.5|6764.5|6781.2|6766.2|6778.9|6763.9|46
1754992200000|2025-08-12 09:50:00|6780|6765|6781.5|6766.5|6781.5|6766.5|6779.5|6764.5|9
1754992500000|2025-08-12 09:55:00|6780|6765|6785.4|6770.4|6785.4|6770.4|6779.5|6764.5|18
1754992800000|2025-08-12 10:00:00|6785|6770|6785.5|6770.5|6785.5|6770.5|6784|6769|27
1754993100000|2025-08-12 10:05:00|6785.2|6770.2|6784|6769|6785.5|6770.5|6782.5|6767.5|37
1754993400000|2025-08-12 10:10:00|6784.2|6769.2|6786.2|6771.2|6786.2|6771.2|6784.2|6769.2|24
1754993700000|2025-08-12 10:15:00|6786.4|6771.4|6787.2|6772.2|6787.2|6772.2|6786.4|6771.4|7
1754994000000|2025-08-12 10:20:00|6785.7|6770.7|6781.2|6766.2|6787.2|6772.2|6781.2|6766.2|79
1754994300000|2025-08-12 10:25:00|6782.6|6767.6|6783.9|6768.9|6783.9|6768.9|6781.9|6766.9|4
1754994600000|2025-08-12 10:30:00|6784.9|6769.9|6784.2|6769.2|6784.9|6769.9|6784.2|6769.2|6
1754994900000|2025-08-12 10:35:00|6784.7|6769.7|6785.2|6770.2|6785.2|6770.2|6784.6|6769.6|10
1754995200000|2025-08-12 10:40:00|6786.6|6771.6|6787.2|6772.2|6787.2|6772.2|6786.6|6771.6|20
1754995500000|2025-08-12 10:45:00|6786.1|6771.1|6787.2|6772.2|6787.2|6772.2|6786.1|6771.1|11
1754995800000|2025-08-12 10:50:00|6784.6|6769.6|6784.1|6769.1|6785.2|6770.2|6784.1|6769.1|13
1754996100000|2025-08-12 10:55:00|6784.2|6769.2|6782.9|6767.9|6784.2|6769.2|6780.2|6765.2|32
1754996400000|2025-08-12 11:00:00|6782.4|6767.4|6782.9|6767.9|6782.9|6767.9|6779.9|6764.9|5
1754996700000|2025-08-12 11:05:00|6783.1|6768.1|6781.3|6766.3|6783.4|6768.4|6779.1|6764.1|94
1754997000000|2025-08-12 11:10:00|6780.9|6765.9|6780.8|6765.8|6781.8|6766.8|6779.4|6764.4|18
1754997300000|2025-08-12 11:15:00|6781.3|6766.3|6780.8|6765.8|6784.4|6769.4|6779.1|6764.1|45
1754997600000|2025-08-12 11:20:00|6781.8|6766.8|6781.6|6766.6|6783.8|6768.8|6781.6|6766.6|24
1754997900000|2025-08-12 11:25:00|6782.3|6767.3|6779.9|6764.9|6782.9|6767.9|6778.7|6763.7|104
1754998200000|2025-08-12 11:30:00|6780.6|6765.6|6781.4|6766.4|6782.9|6767.9|6779.9|6764.9|33
1754998500000|2025-08-12 11:35:00|6781.6|6766.6|6781.6|6766.6|6782.6|6767.6|6779.1|6764.1|65
1754998800000|2025-08-12 11:40:00|6782.3|6767.3|6782.4|6767.4|6784.1|6769.1|6781.1|6766.1|45
1754999100000|2025-08-12 11:45:00|6782.3|6767.3|6787|6772|6787.3|6772.3|6782.3|6767.3|52
1754999400000|2025-08-12 11:50:00|6787.3|6772.3|6790.6|6775.6|6792.1|6777.1|6787.3|6772.3|47
1754999700000|2025-08-12 11:55:00|6790.3|6775.3|6791.3|6776.3|6793.8|6778.8|6789.5|6774.5|125
1755000000000|2025-08-12 12:00:00|6791.6|6776.6|6791.3|6776.3|6794.1|6779.1|6789.6|6774.6|81
1755000300000|2025-08-12 12:05:00|6791|6776|6795.3|6780.3|6797.6|6782.6|6790.5|6775.5|149
1755000600000|2025-08-12 12:10:00|6795.6|6780.6|6794.6|6779.6|6798.6|6783.6|6793.8|6778.8|119
1755000900000|2025-08-12 12:15:00|6794.3|6779.3|6796|6781|6798|6783|6793.1|6778.1|75
1755001200000|2025-08-12 12:20:00|6795.6|6780.6|6794.8|6779.8|6795.6|6780.6|6791.6|6776.6|82
1755001500000|2025-08-12 12:25:00|6794.6|6779.6|6801.2|6786.2|6802.6|6787.6|6794.6|6779.6|189
1755001800000|2025-08-12 12:30:00|6802.5|6787.5|6804.3|6789.3|6806.3|6791.3|6801.7|6786.7|541
1755002100000|2025-08-12 12:35:00|6805|6790|6806.3|6791.3|6807|6792|6799.8|6784.8|220
1755002400000|2025-08-12 12:40:00|6806.5|6791.5|6797.5|6782.5|6807|6792|6796.8|6781.8|239
1755002700000|2025-08-12 12:45:00|6797.3|6782.3|6801.3|6786.3|6803.6|6788.6|6797.3|6782.3|146
1755003000000|2025-08-12 12:50:00|6801.6|6786.6|6802.9|6787.9|6804.4|6789.4|6800.3|6785.3|133
1755003300000|2025-08-12 12:55:00|6803.3|6788.3|6798.9|6783.9|6804.8|6789.8|6797.8|6782.8|229
1755003600000|2025-08-12 13:00:00|6799.3|6784.3|6791|6776|6799.3|6784.3|6786.7|6771.7|263
1755003900000|2025-08-12 13:05:00|6790.7|6775.7|6789|6774|6791.8|6776.8|6787|6772|97
1755004200000|2025-08-12 13:10:00|6788.8|6773.8|6787.8|6772.8|6792|6777|6786|6771|95
1755004500000|2025-08-12 13:15:00|6788.8|6773.8|6789.5|6774.5|6791.3|6776.3|6788.8|6773.8|81
1755004800000|2025-08-12 13:20:00|6789.3|6774.3|6791|6776|6791|6776|6787.3|6772.3|83
1755005100000|2025-08-12 13:25:00|6791.8|6776.8|6795.2|6780.2|6796.7|6781.7|6791|6776|99
1755005400000|2025-08-12 13:30:00|6795.5|6780.5|6795|6780|6796|6781|6786.5|6771.5|122
1755005700000|2025-08-12 13:35:00|6795.2|6780.2|6791|6776|6796.2|6781.2|6789|6774|93
1755006000000|2025-08-12 13:40:00|6790.8|6775.8|6791.8|6776.8|6791.8|6776.8|6788.5|6773.5|144
1755006300000|2025-08-12 13:45:00|6792.5|6777.5|6796|6781|6797|6782|6791|6776|260
1755006600000|2025-08-12 13:50:00|6795.8|6780.8|6791.8|6776.8|6796.8|6781.8|6791.3|6776.3|110
1755006900000|2025-08-12 13:55:00|6792|6777|6784.2|6769.2|6792.5|6777.5|6783|6768|92
1755007200000|2025-08-12 14:00:00|6783.7|6768.7|6780.4|6765.4|6785.7|6770.7|6780.1|6765.1|147
1755007500000|2025-08-12 14:05:00|6780.1|6765.1|6771.1|6756.1|6783.1|6768.1|6768.4|6753.4|259
1755007800000|2025-08-12 14:10:00|6770.8|6755.8|6766.1|6751.1|6773.8|6758.8|6762.4|6747.4|155
1755008100000|2025-08-12 14:15:00|6766.4|6751.4|6766|6751|6772.1|6757.1|6764.8|6749.8|269
1755008400000|2025-08-12 14:20:00|6765.8|6750.8|6768.1|6753.1|6771.4|6756.4|6764.8|6749.8|118
1755008700000|2025-08-12 14:25:00|6767.8|6752.8|6765.3|6750.3|6767.8|6752.8|6760.8|6745.8|175
1755009000000|2025-08-12 14:30:00|6765.1|6750.1|6764.2|6749.2|6769.1|6754.1|6762.2|6747.2|174
1755009300000|2025-08-12 14:35:00|6764.7|6749.7|6760.5|6745.5|6765.8|6750.8|6759.2|6744.2|270
1755009600000|2025-08-12 14:40:00|6760.2|6745.2|6769.5|6754.5|6770.5|6755.5|6760.2|6745.2|117
1755009900000|2025-08-12 14:45:00|6769.2|6754.2|6762.2|6747.2|6772.1|6757.1|6759.3|6744.3|90
1755010200000|2025-08-12 14:50:00|6762.3|6747.3|6767.5|6752.5|6767.8|6752.8|6757.5|6742.5|458
1755010500000|2025-08-12 14:55:00|6766.8|6751.8|6773.1|6758.1|6773.1|6758.1|6765.5|6750.5|181
1755010800000|2025-08-12 15:00:00|6774|6759|6772.3|6757.3|6776.1|6761.1|6769.5|6754.5|143
1755011100000|2025-08-12 15:05:00|6772.5|6757.5|6775.1|6760.1|6780.6|6765.6|6772.5|6757.5|190
1755011400000|2025-08-12 15:10:00|6774.8|6759.8|6773.8|6758.8|6777|6762|6768.6|6753.6|70
1755011700000|2025-08-12 15:15:00|6774.1|6759.1|6778.1|6763.1|6778.3|6763.3|6774.1|6759.1|120
1755012000000|2025-08-12 15:20:00|6778.3|6763.3|6773.5|6758.5|6780.3|6765.3|6772|6757|143
1755012300000|2025-08-12 15:25:00|6775.1|6760.1|6774.1|6759.1|6776.5|6761.5|6773.5|6758.5|54
1755012600000|2025-08-12 15:30:00|6773.8|6758.8|6777|6762|6777.5|6762.5|6772.8|6757.8|55
1755012900000|2025-08-12 15:35:00|6776.8|6761.8|6776.5|6761.5|6779.3|6764.3|6775.1|6760.1|53
1755013200000|2025-08-12 15:40:00|6777.5|6762.5|6779.1|6764.1|6781.1|6766.1|6776.5|6761.5|125
1755013500000|2025-08-12 15:45:00|6778.8|6763.8|6776.8|6761.8|6779.6|6764.6|6775.5|6760.5|101
1755013800000|2025-08-12 15:50:00|6777.8|6762.8|6776.8|6761.8|6778.5|6763.5|6775.8|6760.8|95
1755014100000|2025-08-12 15:55:00|6777.1|6762.1|6775.6|6760.6|6777.3|6762.3|6774.3|6759.3|132
1755014400000|2025-08-12 16:00:00|6790.1|6775.1|6827.8|6812.8|6828.8|6813.8|6790.1|6773.9|2717
1755014700000|2025-08-12 16:05:00|6827.5|6812.5|6831.8|6816.8|6838.8|6823.8|6821|6806|907
1755015000000|2025-08-12 16:10:00|6832.5|6817.5|6837.1|6822.1|6838|6823|6828.8|6813.8|287
1755015300000|2025-08-12 16:15:00|6844.1|6829.1|6852.5|6837.5|6852.8|6837.8|6837.7|6822.7|463
1755015600000|2025-08-12 16:20:00|6852.3|6837.3|6842.8|6827.8|6856|6841|6841.8|6826.8|480
1755015900000|2025-08-12 16:25:00|6841.8|6826.8|6833.2|6818.2|6842.8|6827.8|6832.5|6817.5|366
1755016200000|2025-08-12 16:30:00|6833.5|6818.5|6836.7|6821.7|6838.2|6823.2|6829.5|6814.5|512
1755016500000|2025-08-12 16:35:00|6834.2|6819.2|6835.2|6820.2|6835.2|6820.2|6830.8|6815.8|314
1755016800000|2025-08-12 16:40:00|6833.7|6818.7|6844.5|6829.5|6845.6|6830.6|6833.7|6818.7|314
1755017100000|2025-08-12 16:45:00|6844.3|6829.3|6849.8|6834.8|6851.8|6836.8|6841.1|6826.1|224
1755017400000|2025-08-12 16:50:00|6849.5|6834.5|6862.3|6847.3|6872.1|6857.1|6846.5|6831.5|554
1755017700000|2025-08-12 16:55:00|6862.1|6847.1|6866.5|6851.5|6868.1|6853.1|6858.3|6843.3|407
1755018000000|2025-08-12 17:00:00|6867.1|6852.1|6868.5|6853.5|6868.5|6853.5|6861.1|6846.1|182
1755018300000|2025-08-12 17:05:00|6868.1|6853.1|6861.1|6846.1|6870|6855|6859.3|6844.3|159
1755018600000|2025-08-12 17:10:00|6860.8|6845.8|6863.6|6848.6|6865.1|6850.1|6858.6|6843.6|110
1755018900000|2025-08-12 17:15:00|6863.5|6848.5|6870.2|6855.2|6870.2|6855.2|6863.1|6848.1|153
1755019200000|2025-08-12 17:20:00|6870.8|6855.8|6872.3|6857.3|6872.3|6857.3|6863.2|6848.2|364
1755019500000|2025-08-12 17:25:00|6871.3|6856.3|6870.5|6855.5|6872.3|6857.3|6869.3|6854.3|183
1755019800000|2025-08-12 17:30:00|6870.7|6855.7|6876.4|6861.4|6890.5|6875.5|6869.8|6854.8|801
1755020100000|2025-08-12 17:35:00|6876|6861|6872|6857|6876.4|6861.4|6870.5|6855.5|290
1755020400000|2025-08-12 17:40:00|6872.2|6857.2|6877.2|6862.2|6877.9|6862.9|6870.9|6855.9|196
1755020700000|2025-08-12 17:45:00|6877.5|6862.5|6897.2|6882.2|6897.5|6882.5|6876.9|6861.9|284
1755021000000|2025-08-12 17:50:00|6896.5|6881.5|6894.5|6879.5|6897|6882|6892.5|6877.5|252
1755021300000|2025-08-12 17:55:00|6894.8|6879.8|6888.2|6873.2|6901.2|6886.2|6888.2|6873.2|450
1755021600000|2025-08-12 18:00:00|6888.5|6873.5|6878.2|6863.2|6890.8|6875.8|6876.7|6861.7|589
1755021900000|2025-08-12 18:05:00|6878.5|6863.5|6884.8|6869.8|6886.3|6871.3|6877.2|6862.2|749
1755022200000|2025-08-12 18:10:00|6885.2|6870.2|6896.9|6881.9|6898.4|6883.4|6881.2|6866.2|2143
1755022500000|2025-08-12 18:15:00|6896.5|6881.5|6902.5|6887.5|6904.7|6889.7|6896.2|6881.2|791
1755046800000|2025-08-13 01:00:00|6899.3|6884.3|6905|6890|6908.5|6893.5|6899.3|6884.3|557
1755047100000|2025-08-13 01:05:00|6903.5|6888.5|6895.7|6880.7|6905|6890|6894.1|6879.1|97
1755047400000|2025-08-13 01:10:00|6897|6882|6895.8|6880.8|6899.7|6884.7|6892.7|6877.7|67
1755047700000|2025-08-13 01:15:00|6896.2|6881.2|6896.2|6881.2|6901.8|6886.8|6895.7|6880.7|40
1755048000000|2025-08-13 01:20:00|6895.7|6880.7|6895.5|6880.5|6899.2|6884.2|6894.5|6879.5|36
1755048300000|2025-08-13 01:25:00|6895.7|6880.7|6894.8|6879.8|6896.2|6881.2|6894|6879|61
1755048600000|2025-08-13 01:30:00|6894.3|6879.3|6892|6877|6895.5|6880.5|6889.2|6874.2|45
1755048900000|2025-08-13 01:35:00|6892.2|6877.2|6896.5|6881.5|6896.5|6881.5|6892.2|6877.2|12
1755049200000|2025-08-13 01:40:00|6896.2|6881.2|6894.7|6879.7|6896.5|6881.5|6894.7|6879.7|10
1755049500000|2025-08-13 01:45:00|6894.4|6879.4|6896.5|6881.5|6896.5|6881.5|6893.7|6878.7|9
1755049800000|2025-08-13 01:50:00|6896.2|6881.2|6894|6879|6897|6882|6893.5|6878.5|27
1755050100000|2025-08-13 01:55:00|6894.2|6879.2|6895|6880|6895.5|6880.5|6893|6878|9
1755050400000|2025-08-13 02:00:00|6895.4|6880.4|6894.2|6879.2|6896|6881|6894|6879|11
1755050700000|2025-08-13 02:05:00|6893.7|6878.7|6890.5|6875.5|6894.2|6879.2|6888.2|6873.2|30
1755051000000|2025-08-13 02:10:00|6890.9|6875.9|6888.2|6873.2|6891.5|6876.5|6886.1|6871.1|17
1755051300000|2025-08-13 02:15:00|6888.6|6873.6|6889.7|6874.7|6889.9|6874.9|6887.5|6872.5|26
1755051600000|2025-08-13 02:20:00|6889.2|6874.2|6890.7|6875.7|6891.2|6876.2|6889.2|6874.2|14
1755051900000|2025-08-13 02:25:00|6891|6876|6889.5|6874.5|6891|6876|6888.7|6873.7|5
1755052200000|2025-08-13 02:30:00|6890.2|6875.2|6888.2|6873.2|6891.7|6876.7|6887.7|6872.7|26
1755052500000|2025-08-13 02:35:00|6888|6873|6880.1|6865.1|6889.7|6874.7|6878.6|6863.6|86
1755052800000|2025-08-13 02:40:00|6880.2|6865.2|6876.4|6861.4|6880.8|6865.8|6874.6|6859.6|26
1755053100000|2025-08-13 02:45:00|6876.8|6861.8|6878.3|6863.3|6879.1|6864.1|6876.8|6861.8|6
1755053400000|2025-08-13 02:50:00|6878.6|6863.6|6879|6864|6881.8|6866.8|6877.1|6862.1|21
1755053700000|2025-08-13 02:55:00|6879.3|6864.3|6879.8|6864.8|6879.8|6864.8|6878.3|6863.3|3
1755054000000|2025-08-13 03:00:00|6880|6865|6882|6867|6882.3|6867.3|6879|6864|11
1755054300000|2025-08-13 03:05:00|6882.8|6867.8|6885.5|6870.5|6886.1|6871.1|6882.8|6867.8|2
1755054600000|2025-08-13 03:10:00|6885.8|6870.8|6888|6873|6888.1|6873.1|6885.8|6870.8|4
1755054900000|2025-08-13 03:15:00|6887.8|6872.8|6887.8|6872.8|6888.1|6873.1|6887.6|6872.6|2
1755055200000|2025-08-13 03:20:00|6888.1|6873.1|6891.1|6876.1|6891.1|6876.1|6888.1|6873.1|16
1755055500000|2025-08-13 03:25:00|6891.5|6876.5|6891.5|6876.5|6891.8|6876.8|6890.8|6875.8|5
1755055800000|2025-08-13 03:30:00|6891.1|6876.1|6886|6871|6891.5|6876.5|6885.6|6870.6|9
1755056100000|2025-08-13 03:35:00|6885.6|6870.6|6886.3|6871.3|6886.5|6871.5|6885.3|6870.3|4
1755056400000|2025-08-13 03:40:00|6886|6871|6884.8|6869.8|6887.8|6872.8|6884.8|6869.8|4
1755056700000|2025-08-13 03:45:00|6885|6870|6883.8|6868.8|6885|6870|6882.5|6867.5|28
1755057000000|2025-08-13 03:50:00|6883.3|6868.3|6879.1|6864.1|6883.3|6868.3|6876.5|6861.5|28
1755057300000|2025-08-13 03:55:00|6880.3|6865.3|6881.8|6866.8|6881.8|6866.8|6880.3|6865.3|4
1755057600000|2025-08-13 04:00:00|6881.5|6866.5|6882.2|6867.2|6882.8|6867.8|6879.4|6864.4|15
1755057900000|2025-08-13 04:05:00|6881.8|6866.8|6882.7|6867.7|6882.7|6867.7|6880.3|6865.3|21
1755058200000|2025-08-13 04:10:00|6883.2|6868.2|6879.3|6864.3|6883.7|6868.7|6877.5|6862.5|11
1755058500000|2025-08-13 04:15:00|6879|6864|6880.8|6865.8|6880.8|6865.8|6879|6864|6
1755058800000|2025-08-13 04:20:00|6881.3|6866.3|6880.3|6865.3|6881.3|6866.3|6879.8|6864.8|5
1755059100000|2025-08-13 04:25:00|6880.7|6865.7|6880.7|6865.7|6880.8|6865.8|6879|6864|4
1755059400000|2025-08-13 04:30:00|6880.8|6865.8|6881.3|6866.3|6881.3|6866.3|6880.8|6865.8|6
1755059700000|2025-08-13 04:35:00|6882.3|6867.3|6882.9|6867.9|6882.9|6867.9|6882.3|6867.3|3
1755060000000|2025-08-13 04:40:00|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|6882.9|6867.9|2
1755060300000|2025-08-13 04:45:00|6883.5|6868.5|6883.7|6868.7|6884.4|6869.4|6883.4|6868.4|3
1755060600000|2025-08-13 04:50:00|6883.9|6868.9|6883.9|6868.9|6884.4|6869.4|6883.9|6868.9|3
1755060900000|2025-08-13 04:55:00|6882.4|6867.4|6881.2|6866.2|6882.4|6867.4|6880.9|6865.9|5
1755061200000|2025-08-13 05:00:00|6881.9|6866.9|6882.4|6867.4|6882.4|6867.4|6881.4|6866.4|4
1755061500000|2025-08-13 05:05:00|6881.9|6866.9|6881.9|6866.9|6882.4|6867.4|6880.9|6865.9|5
1755061800000|2025-08-13 05:10:00|6881.5|6866.5|6881.4|6866.4|6882.9|6867.9|6879.9|6864.9|5
1755062100000|2025-08-13 05:15:00|6881.7|6866.7|6881.4|6866.4|6881.9|6866.9|6881.4|6866.4|2
1755062400000|2025-08-13 05:20:00|6881.9|6866.9|6882.9|6867.9|6882.9|6867.9|6881.9|6866.9|5
1755062700000|2025-08-13 05:25:00|6883.5|6868.5|6883.7|6868.7|6883.9|6868.9|6882.9|6867.9|8
1755063000000|2025-08-13 05:30:00|6884|6869|6880.9|6865.9|6884.4|6869.4|6879.9|6864.9|17
1755063300000|2025-08-13 05:35:00|6881.1|6866.1|6882.9|6867.9|6882.9|6867.9|6879.9|6864.9|11
1755063600000|2025-08-13 05:40:00|6881.9|6866.9|6879.7|6864.7|6882.9|6867.9|6879.4|6864.4|9
1755063900000|2025-08-13 05:45:00|6879.4|6864.4|6879.9|6864.9|6880.4|6865.4|6878.4|6863.4|5
1755064200000|2025-08-13 05:50:00|6878.9|6863.9|6880.4|6865.4|6880.9|6865.9|6878.9|6863.9|3
1755064500000|2025-08-13 05:55:00|6880.9|6865.9|6880.9|6865.9|6881.2|6866.2|6880.4|6865.4|1
1755064800000|2025-08-13 06:00:00|6881.4|6866.4|6886.2|6871.2|6886.2|6871.2|6881.4|6866.4|8
1755065100000|2025-08-13 06:05:00|6886.4|6871.4|6886.7|6871.7|6887.1|6872.1|6883.4|6868.4|13
1755065400000|2025-08-13 06:10:00|6887.1|6872.1|6883.6|6868.6|6887.7|6872.7|6883.1|6868.1|18
1755065700000|2025-08-13 06:15:00|6882.4|6867.4|6887.6|6872.6|6888.2|6873.2|6881.4|6866.4|49
1755066000000|2025-08-13 06:20:00|6887.7|6872.7|6891.1|6876.1|6891.1|6876.1|6883.4|6868.4|19
1755066300000|2025-08-13 06:25:00|6891.2|6876.2|6894.2|6879.2|6895.4|6880.4|6891.2|6876.2|105
1755066600000|2025-08-13 06:30:00|6894.4|6879.4|6895.7|6880.7|6896.4|6881.4|6894.4|6879.4|8
1755066900000|2025-08-13 06:35:00|6896.9|6881.9|6897.6|6882.6|6897.7|6882.7|6895.7|6880.7|42
1755067200000|2025-08-13 06:40:00|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|6895.6|6880.6|54
1755067500000|2025-08-13 06:45:00|6896.7|6881.7|6893.2|6878.2|6897.4|6882.4|6892.4|6877.4|84
1755067800000|2025-08-13 06:50:00|6892.6|6877.6|6891.1|6876.1|6893.7|6878.7|6890.7|6875.7|27
1755068100000|2025-08-13 06:55:00|6890.7|6875.7|6887.7|6872.7|6892.7|6877.7|6887.7|6872.7|25
1755068400000|2025-08-13 07:00:00|6887.6|6872.6|6885.6|6870.6|6887.6|6872.6|6879.4|6864.4|87
1755068700000|2025-08-13 07:05:00|6885.9|6870.9|6888.4|6873.4|6888.4|6873.4|6883.6|6868.6|13
1755069000000|2025-08-13 07:10:00|6888.8|6873.8|6889.1|6874.1|6889.1|6874.1|6886.6|6871.6|12
1755069300000|2025-08-13 07:15:00|6888.6|6873.6|6891.6|6876.6|6891.6|6876.6|6887.8|6872.8|13
1755069600000|2025-08-13 07:20:00|6892.1|6877.1|6888.1|6873.1|6892.8|6877.8|6887.8|6872.8|10
1755069900000|2025-08-13 07:25:00|6887.8|6872.8|6889.6|6874.6|6889.6|6874.6|6887.8|6872.8|2
1755070200000|2025-08-13 07:30:00|6889.8|6874.8|6889.8|6874.8|6890.1|6875.1|6888.1|6873.1|5
1755070500000|2025-08-13 07:35:00|6890.6|6875.6|6890.4|6875.4|6892.3|6877.3|6889.4|6874.4|35
1755070800000|2025-08-13 07:40:00|6889.3|6874.3|6890.8|6875.8|6890.8|6875.8|6889.1|6874.1|3
1755071100000|2025-08-13 07:45:00|6891.1|6876.1|6890.6|6875.6|6891.1|6876.1|6889.6|6874.6|5
1755071400000|2025-08-13 07:50:00|6891|6876|6890.1|6875.1|6891.1|6876.1|6887.5|6872.5|22
1755071700000|2025-08-13 07:55:00|6890|6875|6887.8|6872.8|6890|6875|6887|6872|53
1755072000000|2025-08-13 08:00:00|6887.1|6872.1|6885.1|6870.1|6889.1|6874.1|6884.1|6869.1|29
1755072300000|2025-08-13 08:05:00|6885.5|6870.5|6887.8|6872.8|6888.1|6873.1|6885.1|6870.1|9
1755072600000|2025-08-13 08:10:00|6888.1|6873.1|6889.3|6874.3|6890.8|6875.8|6887.5|6872.5|52
1755072900000|2025-08-13 08:15:00|6889.6|6874.6|6889.8|6874.8|6890.3|6875.3|6888.8|6873.8|13
1755073200000|2025-08-13 08:20:00|6889.1|6874.1|6888.8|6873.8|6890.3|6875.3|6888.8|6873.8|50
1755073500000|2025-08-13 08:25:00|6888.3|6873.3|6888.5|6873.5|6889.1|6874.1|6888|6873|8
1755073800000|2025-08-13 08:30:00|6888.8|6873.8|6890.3|6875.3|6890.3|6875.3|6888.8|6873.8|8
1755074100000|2025-08-13 08:35:00|6890|6875|6894.2|6879.2|6894.2|6879.2|6889.8|6874.8|59
1755074400000|2025-08-13 08:40:00|6893.5|6878.5|6893.8|6878.8|6894|6879|6892.6|6877.6|39
1755074700000|2025-08-13 08:45:00|||||||||12
1755075000000|2025-08-13 08:50:00|6893.6|6878.6|6888.8|6873.8|6893.6|6878.6|6888.1|6873.1|25
1755075300000|2025-08-13 08:55:00|6889.1|6874.1|6888.5|6873.5|6889.1|6874.1|6885.8|6870.8|24
1755075600000|2025-08-13 09:00:00|6888.8|6873.8|6885.2|6870.2|6888.8|6873.8|6884.8|6869.8|20
1755075900000|2025-08-13 09:05:00|6883.7|6868.7|6879.5|6864.5|6883.7|6868.7|6879.5|6864.5|57
1755076200000|2025-08-13 09:10:00|6879|6864|6877.5|6862.5|6883.5|6868.5|6876|6861|60
1755076500000|2025-08-13 09:15:00|6877|6862|6880.7|6865.7|6881.9|6866.9|6877|6862|13
1755076800000|2025-08-13 09:20:00|6881|6866|6877.7|6862.7|6881.5|6866.5|6877.7|6862.7|20
1755077100000|2025-08-13 09:25:00|6878|6863|6876.7|6861.7|6879.5|6864.5|6876.7|6861.7|8
1755077400000|2025-08-13 09:30:00|6875.2|6860.2|6877|6862|6879.7|6864.7|6874.7|6859.7|29
1755077700000|2025-08-13 09:35:00|6877.5|6862.5|6873.2|6858.2|6877.5|6862.5|6872.7|6857.7|47
1755078000000|2025-08-13 09:40:00|6872.7|6857.7|6877.7|6862.7|6877.7|6862.7|6872.5|6857.5|41
1755078300000|2025-08-13 09:45:00|6877.4|6862.4|6878.5|6863.5|6878.7|6863.7|6876.5|6861.5|9
1755078600000|2025-08-13 09:50:00|6877.2|6862.2|6877.2|6862.2|6879|6864|6876.7|6861.7|8
1755078900000|2025-08-13 09:55:00|6876.9|6861.9|6877.7|6862.7|6878.2|6863.2|6875.2|6860.2|24
1755079200000|2025-08-13 10:00:00|6877.2|6862.2|6875.5|6860.5|6877.2|6862.2|6873.7|6858.7|37
1755079500000|2025-08-13 10:05:00|6875.2|6860.2|6874.7|6859.7|6875.9|6860.9|6873.7|6858.7|13
1755079800000|2025-08-13 10:10:00|6874.5|6859.5|6873.2|6858.2|6875.1|6860.1|6873|6858|20
1755080100000|2025-08-13 10:15:00|6873.4|6858.4|6873.6|6858.6|6875.2|6860.2|6872.2|6857.2|15
1755080400000|2025-08-13 10:20:00|6873.7|6858.7|6870.6|6855.6|6873.7|6858.7|6866.2|6851.2|57
1755080700000|2025-08-13 10:25:00|6870.2|6855.2|6877.4|6862.4|6878.6|6863.6|6870.2|6855.2|71
1755081000000|2025-08-13 10:30:00|6877.9|6862.9|6875.7|6860.7|6878.2|6863.2|6874.7|6859.7|19
1755081300000|2025-08-13 10:35:00|6875.6|6860.6|6875.7|6860.7|6878.6|6863.6|6874.2|6859.2|40
1755081600000|2025-08-13 10:40:00|6876.2|6861.2|6877.1|6862.1|6877.7|6862.7|6875.2|6860.2|154
1755081900000|2025-08-13 10:45:00|6876.9|6861.9|6878.6|6863.6|6879.3|6864.3|6876.6|6861.6|11
1755082200000|2025-08-13 10:50:00|6878.3|6863.3|6877.4|6862.4|6879.3|6864.3|6877.1|6862.1|22
1755082500000|2025-08-13 10:55:00|6877.1|6862.1|6879.1|6864.1|6879.3|6864.3|6876.1|6861.1|13
1755082800000|2025-08-13 11:00:00|6879.3|6864.3|6876.9|6861.9|6880.4|6865.4|6874.9|6859.9|35
1755083100000|2025-08-13 11:05:00|6877.6|6862.6|6877.9|6862.9|6878.1|6863.1|6875.9|6860.9|24
1755083400000|2025-08-13 11:10:00|6877.4|6862.4|6880.1|6865.1|6880.4|6865.4|6877.4|6862.4|10
1755083700000|2025-08-13 11:15:00|6879.9|6864.9|6874.9|6859.9|6879.9|6864.9|6874.1|6859.1|40
1755084000000|2025-08-13 11:20:00|6874.7|6859.7|6874.1|6859.1|6876.1|6861.1|6873.9|6858.9|19
1755084300000|2025-08-13 11:25:00|6874.4|6859.4|6865.3|6850.3|6874.9|6859.9|6864.8|6849.8|95
1755084600000|2025-08-13 11:30:00|6865.6|6850.6|6862|6847|6865.6|6850.6|6860.6|6845.6|163
1755084900000|2025-08-13 11:35:00|6862.1|6847.1|6863.5|6848.5|6864.1|6849.1|6859.6|6844.6|45
1755085200000|2025-08-13 11:40:00|6863.3|6848.3|6867|6852|6867|6852|6860.5|6845.5|32
1755085500000|2025-08-13 11:45:00|6867.1|6852.1|6867.6|6852.6|6868|6853|6865.3|6850.3|42
1755085800000|2025-08-13 11:50:00|6867.3|6852.3|6870.6|6855.6|6870.6|6855.6|6865.6|6850.6|39
1755086100000|2025-08-13 11:55:00|6871.3|6856.3|6870.5|6855.5|6871.7|6856.7|6866.1|6851.1|51
1755086400000|2025-08-13 12:00:00|6871|6856|6876.7|6861.7|6878.2|6863.2|6868.7|6853.7|142
1755086700000|2025-08-13 12:05:00|6876.2|6861.2|6866.5|6851.5|6879.5|6864.5|6866|6851|214
1755087000000|2025-08-13 12:10:00|6867|6852|6866|6851|6868|6853|6864.5|6849.5|117
1755087300000|2025-08-13 12:15:00|6866.4|6851.4|6853.4|6838.4|6867|6852|6851.2|6836.2|198
1755087600000|2025-08-13 12:20:00|6854.5|6839.5|6858.7|6843.7|6858.7|6843.7|6851.4|6836.4|216
1755087900000|2025-08-13 12:25:00|6857.9|6842.9|6858.7|6843.7|6864.1|6849.1|6846.4|6831.4|404
1755088200000|2025-08-13 12:30:00|6859.4|6844.4|6864.4|6849.4|6865.4|6850.4|6857.4|6842.4|286
1755088500000|2025-08-13 12:35:00|6864|6849|6859.9|6844.9|6866.4|6851.4|6859.4|6844.4|140
1755088800000|2025-08-13 12:40:00|6860.2|6845.2|6854.7|6839.7|6860.4|6845.4|6851.2|6836.2|136
1755089100000|2025-08-13 12:45:00|6854.2|6839.2|6860.4|6845.4|6860.4|6845.4|6852.7|6837.7|106
1755089400000|2025-08-13 12:50:00|6859.2|6844.2|6853.7|6838.7|6859.6|6844.6|6851.1|6836.1|91
1755089700000|2025-08-13 12:55:00|6853.4|6838.4|6850.7|6835.7|6853.7|6838.7|6849.7|6834.7|54
1755090000000|2025-08-13 13:00:00|6849.7|6834.7|6856.4|6841.4|6857.4|6842.4|6849.7|6834.7|400
1755090300000|2025-08-13 13:05:00|6855.8|6840.8|6855.4|6840.4|6856.4|6841.4|6851.4|6836.4|119
1755090600000|2025-08-13 13:10:00|6856.4|6841.4|6855.4|6840.4|6857.4|6842.4|6852.9|6837.9|108
1755090900000|2025-08-13 13:15:00|6855.8|6840.8|6852.1|6837.1|6857.4|6842.4|6851.1|6836.1|136
1755091200000|2025-08-13 13:20:00|6852.4|6837.4|6843.8|6828.8|6854.4|6839.4|6840.6|6825.6|146
1755091500000|2025-08-13 13:25:00|6843.6|6828.6|6844.8|6829.8|6846.6|6831.6|6842.4|6827.4|131
1755091800000|2025-08-13 13:30:00|6842.2|6827.2|6834.1|6819.1|6842.2|6827.2|6831.1|6816.1|567
1755092100000|2025-08-13 13:35:00|6834.5|6819.5|6820.3|6805.3|6834.5|6819.5|6815.5|6800.5|507
1755092400000|2025-08-13 13:40:00|6819.1|6804.1|6828|6813|6832.3|6817.3|6819.1|6804.1|441
1755092700000|2025-08-13 13:45:00|6827.5|6812.5|6816.1|6801.1|6829|6814|6814.6|6799.6|376
1755093000000|2025-08-13 13:50:00|6816|6801|6829.5|6814.5|6829.5|6814.5|6813.3|6798.3|444
1755093300000|2025-08-13 13:55:00|6830.2|6815.2|6830.5|6815.5|6832.5|6817.5|6825.5|6810.5|200
1755093600000|2025-08-13 14:00:00|6830.1|6815.1|6835.1|6820.1|6835.3|6820.3|6824.2|6809.2|234
1755093900000|2025-08-13 14:05:00|6835.3|6820.3|6845.2|6830.2|6847.2|6832.2|6833.1|6818.1|280
1755094200000|2025-08-13 14:10:00|6844.7|6829.7|6849.2|6834.2|6851.2|6836.2|6843.8|6828.8|177
1755094500000|2025-08-13 14:15:00|6850.2|6835.2|6842.5|6827.5|6852.2|6837.2|6838.7|6823.7|166
1755094800000|2025-08-13 14:20:00|6843.5|6828.5|6848.2|6833.2|6848.3|6833.3|6842.5|6827.5|325
1755095100000|2025-08-13 14:25:00|6848.3|6833.3|6848.2|6833.2|6848.5|6833.5|6843.7|6828.7|154
1755095400000|2025-08-13 14:30:00|6850.2|6835.2|6852.3|6837.3|6854.2|6839.2|6850.2|6835.2|190
1755095700000|2025-08-13 14:35:00|6852.5|6837.5|6857.5|6842.5|6861.5|6846.5|6849.5|6834.5|271
1755096000000|2025-08-13 14:40:00|6855.5|6840.5|6852.5|6837.5|6857.5|6842.5|6852.5|6837.5|180
1755096300000|2025-08-13 14:45:00|6851.9|6836.9|6844.5|6829.5|6852.4|6837.4|6843.5|6828.5|202
1755096600000|2025-08-13 14:50:00|6843.5|6828.5|6845.5|6830.5|6846.5|6831.5|6842.5|6827.5|117
1755096900000|2025-08-13 14:55:00|6846.2|6831.2|6852.2|6837.2|6852.2|6837.2|6845.5|6830.5|150
1755097200000|2025-08-13 15:00:00|6853.7|6838.7|6853.2|6838.2|6860.8|6845.8|6852.2|6837.2|315
1755097500000|2025-08-13 15:05:00|6853.7|6838.7|6847.7|6832.7|6854.7|6839.7|6844.2|6829.2|306
1755097800000|2025-08-13 15:10:00|6847.2|6832.2|6843.7|6828.7|6847.2|6832.2|6840.2|6825.2|121
1755098100000|2025-08-13 15:15:00|6844|6829|6848.2|6833.2|6848.2|6833.2|6843|6828|114
1755098400000|2025-08-13 15:20:00|6848.7|6833.7|6857.9|6842.9|6857.9|6842.9|6848.2|6833.2|153
1755098700000|2025-08-13 15:25:00|6858.2|6843.2|6852.9|6837.9|6858.4|6843.4|6851.4|6836.4|89
1755099000000|2025-08-13 15:30:00|6853|6838|6852.9|6837.9|6854|6839|6851.9|6836.9|105
1755099300000|2025-08-13 15:35:00|6853.2|6838.2|6855.9|6840.9|6855.9|6840.9|6852.9|6837.9|56
1755099600000|2025-08-13 15:40:00|6855.7|6840.7|6858.2|6843.2|6858.5|6843.5|6853.9|6838.9|180
1755099900000|2025-08-13 15:45:00|6858.7|6843.7|6857.4|6842.4|6860.2|6845.2|6854.5|6839.5|161
1755100200000|2025-08-13 15:50:00|6857.2|6842.2|6852.9|6837.9|6857.9|6842.9|6850.9|6835.9|478
1755100500000|2025-08-13 15:55:00|6853.9|6838.9|6851.9|6836.9|6853.9|6838.9|6850.7|6835.7|127
1755100800000|2025-08-13 16:00:00|6852.1|6837.1|6845.9|6830.9|6853.2|6838.2|6845.8|6830.8|164
1755101100000|2025-08-13 16:05:00|6846.3|6831.3|6842.9|6827.9|6846.9|6831.9|6840.9|6825.9|54
1755101400000|2025-08-13 16:10:00|6843.1|6828.1|6843.1|6828.1|6844.8|6829.8|6841.9|6826.9|54
1755101700000|2025-08-13 16:15:00|6842.9|6827.9|6841.4|6826.4|6843.8|6828.8|6841.4|6826.4|44
1755102000000|2025-08-13 16:20:00|6841.1|6826.1|6830.7|6815.7|6841.8|6826.8|6829|6814|459
1755102300000|2025-08-13 16:25:00|6830.4|6815.4|6832|6817|6833.2|6818.2|6829.5|6814.5|86
1755102600000|2025-08-13 16:30:00|6831.2|6816.2|6835|6820|6835.8|6820.8|6831|6816|158
1755102900000|2025-08-13 16:35:00|6836|6821|6835.8|6820.8|6836|6821|6830.4|6815.4|215
1755103200000|2025-08-13 16:40:00|6837.7|6822.7|6834.9|6819.9|6839.7|6824.7|6834.7|6819.7|166
1755103500000|2025-08-13 16:45:00|6834.7|6819.7|6840.5|6825.5|6840.7|6825.7|6834.7|6819.7|99
1755103800000|2025-08-13 16:50:00|6840.3|6825.3|6838.7|6823.7|6840.7|6825.7|6836.7|6821.7|119
1755104100000|2025-08-13 16:55:00|6839|6824|6835.8|6820.8|6839.7|6824.7|6835|6820|133
1755104400000|2025-08-13 17:00:00|6835.3|6820.3|6834.4|6819.4|6841.3|6826.3|6834.4|6819.4|136
1755104700000|2025-08-13 17:05:00|6834.5|6819.5|6838|6823|6838.9|6823.9|6834|6819|121
1755105000000|2025-08-13 17:10:00|6838.9|6823.9|6840.7|6825.7|6843|6828|6836.9|6821.9|146
1755105300000|2025-08-13 17:15:00|6841.7|6826.7|6844.3|6829.3|6844.3|6829.3|6839.7|6824.7|142
1755105600000|2025-08-13 17:20:00|6845.3|6830.3|6852|6837|6852|6837|6845.3|6830.3|173
1755105900000|2025-08-13 17:25:00|6851.6|6836.6|6851.3|6836.3|6853.3|6838.3|6850|6835|113
1755106200000|2025-08-13 17:30:00|6851.6|6836.6|6852.8|6837.8|6857.6|6842.6|6851.6|6836.6|277
1755106500000|2025-08-13 17:35:00|6852|6837|6858.5|6843.5|6858.7|6843.7|6851.3|6836.3|138
1755106800000|2025-08-13 17:40:00|6858.3|6843.3|6857.6|6842.6|6858.3|6843.3|6857.1|6842.1|125
1755107100000|2025-08-13 17:45:00|6858.1|6843.1|6859.3|6844.3|6860.1|6845.1|6857.1|6842.1|178
1755107400000|2025-08-13 17:50:00|6859.6|6844.6|6857.3|6842.3|6860.8|6845.8|6854.3|6839.3|252
1755107700000|2025-08-13 17:55:00|6857.2|6842.2|6852|6837|6857.2|6842.2|6851.7|6836.7|285
1755108000000|2025-08-13 18:00:00|6852.7|6837.7|6846.6|6831.6|6852.7|6837.7|6844.7|6829.7|368
1755108300000|2025-08-13 18:05:00|6846.9|6831.9|6846.1|6831.1|6850|6835|6842.2|6827.2|329
1755108600000|2025-08-13 18:10:00|6846.4|6831.4|6832.1|6817.1|6847|6832|6831.6|6816.6|2563
1755108900000|2025-08-13 18:15:00|6831.9|6816.9|6832.4|6817.4|6834.6|6819.6|6828.1|6813.1|677
1755133200000|2025-08-14 01:00:00|6835.7|6820.7|6823.6|6808.6|6836.2|6821.2|6819.9|6804.9|107
1755133500000|2025-08-14 01:05:00|6824.2|6809.2|6827.4|6812.4|6828.4|6813.4|6823.2|6808.2|37
1755133800000|2025-08-14 01:10:00|6825.6|6810.6|6824.7|6809.7|6828.7|6813.7|6824.7|6809.7|42
1755134100000|2025-08-14 01:15:00|6824.4|6809.4|6819.7|6804.7|6824.7|6809.7|6819.4|6804.4|16
1755134400000|2025-08-14 01:20:00|6819.4|6804.4|6820.7|6805.7|6824.7|6809.7|6819.4|6804.4|14
1755134700000|2025-08-14 01:25:00|6821.4|6806.4|6819.9|6804.9|6822.4|6807.4|6819.9|6804.9|9
1755135000000|2025-08-14 01:30:00|6819.6|6804.6|6820.2|6805.2|6821.4|6806.4|6819.2|6804.2|12
1755135300000|2025-08-14 01:35:00|6819.9|6804.9|6822.2|6807.2|6822.7|6807.7|6819.9|6804.9|22
1755135600000|2025-08-14 01:40:00|6822.4|6807.4|6826.4|6811.4|6826.6|6811.6|6822.4|6807.4|12
1755135900000|2025-08-14 01:45:00|6825.9|6810.9|6821.6|6806.6|6825.9|6810.9|6821.6|6806.6|12
1755136200000|2025-08-14 01:50:00|6822.6|6807.6|6829.4|6814.4|6829.6|6814.6|6822.3|6807.3|27
1755136500000|2025-08-14 01:55:00|6829.6|6814.6|6827.3|6812.3|6832.1|6817.1|6826.6|6811.6|9
1755136800000|2025-08-14 02:00:00|6828.9|6813.9|6830.3|6815.3|6833.6|6818.6|6828.6|6813.6|8
1755137100000|2025-08-14 02:05:00|6832.1|6817.1|6832.8|6817.8|6834.4|6819.4|6832.1|6817.1|9
1755137400000|2025-08-14 02:10:00|6833.6|6818.6|6834.6|6819.6|6837.9|6822.9|6832.6|6817.6|22
1755137700000|2025-08-14 02:15:00|6834.4|6819.4|6833.4|6818.4|6836.4|6821.4|6833.3|6818.3|4
1755138000000|2025-08-14 02:20:00|6834.4|6819.4|6832.3|6817.3|6834.9|6819.9|6831.9|6816.9|6
1755138300000|2025-08-14 02:25:00|6832.6|6817.6|6834.8|6819.8|6834.9|6819.9|6832.3|6817.3|2
1755138600000|2025-08-14 02:30:00|6834.3|6819.3|6829.5|6814.5|6834.8|6819.8|6829.5|6814.5|4
1755138900000|2025-08-14 02:35:00|6829.6|6814.6|6830.1|6815.1|6830.6|6815.6|6829.6|6814.6|5
1755139200000|2025-08-14 02:40:00|6830|6815|6827.6|6812.6|6830.1|6815.1|6827.6|6812.6|17
1755139500000|2025-08-14 02:45:00|6827.5|6812.5|6828|6813|6829.5|6814.5|6826.6|6811.6|15
1755139800000|2025-08-14 02:50:00|6828.3|6813.3|6830.3|6815.3|6831.1|6816.1|6827.6|6812.6|5
1755140100000|2025-08-14 02:55:00|6830.8|6815.8|6832.3|6817.3|6833.3|6818.3|6830.8|6815.8|3
1755140400000|2025-08-14 03:00:00|6831.8|6816.8|6838.3|6823.3|6840.7|6825.7|6831.8|6816.8|30
1755140700000|2025-08-14 03:05:00|6836.7|6821.7|6833|6818|6838|6823|6833|6818|21
1755141000000|2025-08-14 03:10:00|6833.2|6818.2|6833.7|6818.7|6833.7|6818.7|6833|6818|0
1755141300000|2025-08-14 03:15:00|6833.3|6818.3|6831|6816|6835.5|6820.5|6830.3|6815.3|12
1755141600000|2025-08-14 03:20:00|6831.2|6816.2|6829.3|6814.3|6831.2|6816.2|6829|6814|0
1755141900000|2025-08-14 03:25:00|6828.3|6813.3|6822.5|6807.5|6828.3|6813.3|6819.8|6804.8|32
1755142200000|2025-08-14 03:30:00|6823|6808|6825.5|6810.5|6827.5|6812.5|6823|6808|8
1755142500000|2025-08-14 03:35:00|6825|6810|6829.2|6814.2|6829.3|6814.3|6824.9|6809.9|5
1755142800000|2025-08-14 03:40:00|6829|6814|6827|6812|6829|6814|6827|6812|3
1755143100000|2025-08-14 03:45:00|6827.7|6812.7|6824|6809|6827.7|6812.7|6824|6809|10
1755143400000|2025-08-14 03:50:00|6824.7|6809.7|6826.8|6811.8|6826.8|6811.8|6824|6809|8
1755143700000|2025-08-14 03:55:00|6827|6812|6826.8|6811.8|6827|6812|6826.8|6811.8|0
1755144000000|2025-08-14 04:00:00|6827|6812|6826.5|6811.5|6827|6812|6826|6811|0
1755144300000|2025-08-14 04:05:00|6826|6811|6827.3|6812.3|6827.3|6812.3|6826|6811|1
1755144600000|2025-08-14 04:10:00|6827|6812|6828.3|6813.3|6828.3|6813.3|6827|6812|0
1755144900000|2025-08-14 04:15:00|6828|6813|6828.5|6813.5|6828.5|6813.5|6828|6813|0
1755145200000|2025-08-14 04:20:00|6827.9|6812.9|6827.5|6812.5|6828|6813|6826.9|6811.9|7
1755145500000|2025-08-14 04:25:00|6827.2|6812.2|6824|6809|6827.2|6812.2|6824|6809|12
1755145800000|2025-08-14 04:30:00|6823.7|6808.7|6823.7|6808.7|6824|6809|6823|6808|0
1755146100000|2025-08-14 04:35:00|6823.9|6808.9|6823.4|6808.4|6824|6809|6821.5|6806.5|15
1755146400000|2025-08-14 04:40:00|6823|6808|6823|6808|6823.7|6808.7|6823|6808|0
1755146700000|2025-08-14 04:45:00|6823.1|6808.1|6823.1|6808.1|6823.1|6808.1|6823.1|6808.1|0
1755147000000|2025-08-14 04:50:00|6823.6|6808.6|6823.1|6808.1|6823.6|6808.6|6823.1|6808.1|0
1755147300000|2025-08-14 04:55:00|6824.9|6809.9|6824.1|6809.1|6825.1|6810.1|6824.1|6809.1|9
1755147600000|2025-08-14 05:00:00|6824.4|6809.4|6822.9|6807.9|6824.4|6809.4|6822.7|6807.7|0
1755147900000|2025-08-14 05:05:00|6821.9|6806.9|6821.1|6806.1|6821.9|6806.9|6821.1|6806.1|1
1755148200000|2025-08-14 05:10:00|6821.9|6806.9|6822.1|6807.1|6822.1|6807.1|6821.4|6806.4|2
1755148500000|2025-08-14 05:15:00|6821.6|6806.6|6821.9|6806.9|6821.9|6806.9|6821.6|6806.6|0
1755148800000|2025-08-14 05:20:00|6821.6|6806.6|6821.6|6806.6|6822.3|6807.3|6820.9|6805.9|8
1755149100000|2025-08-14 05:25:00|6821.3|6806.3|6823.1|6808.1|6823.1|6808.1|6821.3|6806.3|4
1755149400000|2025-08-14 05:30:00|6822.3|6807.3|6828.6|6813.6|6828.6|6813.6|6821.1|6806.1|26
1755149700000|2025-08-14 05:35:00|6828.3|6813.3|6828.6|6813.6|6828.6|6813.6|6826.1|6811.1|24
1755150000000|2025-08-14 05:40:00|6827.1|6812.1|6828.1|6813.1|6828.1|6813.1|6826.1|6811.1|8
1755150300000|2025-08-14 05:45:00|6827.8|6812.8|6827.6|6812.6|6828.6|6813.6|6825.3|6810.3|10
1755150600000|2025-08-14 05:50:00|6828.6|6813.6|6830.1|6815.1|6830.6|6815.6|6827.6|6812.6|6
1755150900000|2025-08-14 05:55:00|6829.1|6814.1|6827.1|6812.1|6829.4|6814.4|6826.6|6811.6|1
1755151200000|2025-08-14 06:00:00|6829.1|6814.1|6833.1|6818.1|6839.1|6824.1|6829.1|6814.1|82
1755151500000|2025-08-14 06:05:00|6832.5|6817.5|6833.1|6818.1|6834.6|6819.6|6831.1|6816.1|4
1755151800000|2025-08-14 06:10:00|6832.4|6817.4|6831.6|6816.6|6832.8|6817.8|6831.6|6816.6|2
1755152100000|2025-08-14 06:15:00|6831.2|6816.2|6834.3|6819.3|6836.4|6821.4|6830.1|6815.1|13
1755152400000|2025-08-14 06:20:00|6834.1|6819.1|6839.1|6824.1|6839.4|6824.4|6834.1|6819.1|9
1755152700000|2025-08-14 06:25:00|6839.5|6824.5|6842.1|6827.1|6843.4|6828.4|6839.5|6824.5|9
1755153000000|2025-08-14 06:30:00|6842.4|6827.4|6840.9|6825.9|6842.6|6827.6|6840.3|6825.3|1
1755153300000|2025-08-14 06:35:00|6841|6826|6841.8|6826.8|6844.3|6829.3|6841|6826|11
1755153600000|2025-08-14 06:40:00|6842|6827|6837.1|6822.1|6842.5|6827.5|6836.3|6821.3|13
1755153900000|2025-08-14 06:45:00|6836.8|6821.8|6831.1|6816.1|6836.8|6821.8|6831.1|6816.1|26
1755154200000|2025-08-14 06:50:00|6831.3|6816.3|6831.1|6816.1|6834.1|6819.1|6830.8|6815.8|20
1755154500000|2025-08-14 06:55:00|6832|6817|6828.3|6813.3|6832|6817|6828.1|6813.1|16
1755154800000|2025-08-14 07:00:00|6827.1|6812.1|6826.3|6811.3|6828.6|6813.6|6822.5|6807.5|46
1755155100000|2025-08-14 07:05:00|6826.5|6811.5|6827.3|6812.3|6827.8|6812.8|6824.3|6809.3|12
1755155400000|2025-08-14 07:10:00|6826.8|6811.8|6826.5|6811.5|6828.3|6813.3|6826|6811|5
1755155700000|2025-08-14 07:15:00|6826.8|6811.8|6828.5|6813.5|6830.3|6815.3|6826.5|6811.5|11
1755156000000|2025-08-14 07:20:00|6828.2|6813.2|6827.3|6812.3|6829.2|6814.2|6826.8|6811.8|5
1755156300000|2025-08-14 07:25:00|6827.2|6812.2|6828.2|6813.2|6828.7|6813.7|6826.8|6811.8|1
1755156600000|2025-08-14 07:30:00|6828.5|6813.5|6824.4|6809.4|6828.7|6813.7|6824.4|6809.4|1
1755156900000|2025-08-14 07:35:00|6824.2|6809.2|6824.7|6809.7|6826|6811|6824.2|6809.2|4
1755157200000|2025-08-14 07:40:00|6823.7|6808.7|6822.7|6807.7|6823.7|6808.7|6822.2|6807.2|13
1755157500000|2025-08-14 07:45:00|6822.5|6807.5|6817.2|6802.2|6822.5|6807.5|6817.2|6802.2|71
1755157800000|2025-08-14 07:50:00|6816.2|6801.2|6817.7|6802.7|6817.7|6802.7|6810.7|6795.7|77
1755158100000|2025-08-14 07:55:00|6817.4|6802.4|6815.2|6800.2|6817.4|6802.4|6811.2|6796.2|47
1755158400000|2025-08-14 08:00:00|6815|6800|6812.7|6797.7|6815|6800|6812.2|6797.2|10
1755158700000|2025-08-14 08:05:00|6813.1|6798.1|6815.4|6800.4|6817.7|6802.7|6812.7|6797.7|22
1755159000000|2025-08-14 08:10:00|6815.2|6800.2|6815.2|6800.2|6816.7|6801.7|6815.2|6800.2|8
1755159300000|2025-08-14 08:15:00|6815.7|6800.7|6817.7|6802.7|6817.7|6802.7|6814.7|6799.7|9
1755159600000|2025-08-14 08:20:00|6817.3|6802.3|6815.7|6800.7|6817.7|6802.7|6815.7|6800.7|16
1755159900000|2025-08-14 08:25:00|6816.5|6801.5|6816.7|6801.7|6817.2|6802.2|6816|6801|14
1755160200000|2025-08-14 08:30:00|6816.9|6801.9|6817.7|6802.7|6817.9|6802.9|6816.2|6801.2|14
1755160500000|2025-08-14 08:35:00|6817.5|6802.5|6816.2|6801.2|6817.5|6802.5|6816.2|6801.2|6
1755160800000|2025-08-14 08:40:00|6815.7|6800.7|6812.4|6797.4|6815.7|6800.7|6812.4|6797.4|34
1755161100000|2025-08-14 08:45:00|6812.2|6797.2|6807.7|6792.7|6812.7|6797.7|6807.7|6792.7|27
1755161400000|2025-08-14 08:50:00|6807.9|6792.9|6806.7|6791.7|6808.7|6793.7|6806.2|6791.2|13
1755161700000|2025-08-14 08:55:00|6806.6|6791.6|6805.7|6790.7|6806.6|6791.6|6805.7|6790.7|10
1755162000000|2025-08-14 09:00:00|6805.9|6790.9|6808.2|6793.2|6811.2|6796.2|6805.9|6790.9|64
1755162300000|2025-08-14 09:05:00|6808.4|6793.4|6810.7|6795.7|6810.7|6795.7|6808.2|6793.2|21
1755162600000|2025-08-14 09:10:00|6810.4|6795.4|6808.2|6793.2|6810.4|6795.4|6808.2|6793.2|20
1755162900000|2025-08-14 09:15:00|6807.9|6792.9|6807.7|6792.7|6808.4|6793.4|6807.2|6792.2|20
1755163200000|2025-08-14 09:20:00|6807.6|6792.6|6811.3|6796.3|6812.3|6797.3|6807.6|6792.6|18
1755163500000|2025-08-14 09:25:00|6810.8|6795.8|6810.3|6795.3|6811.8|6796.8|6810.3|6795.3|22
1755163800000|2025-08-14 09:30:00|6810.8|6795.8|6810.8|6795.8|6810.8|6795.8|6810.3|6795.3|1
1755164100000|2025-08-14 09:35:00|6811.4|6796.4|6811.4|6796.4|6812.9|6797.9|6811.3|6796.3|11
1755164400000|2025-08-14 09:40:00|6811.6|6796.6|6810.8|6795.8|6817.3|6802.3|6810.8|6795.8|36
1755164700000|2025-08-14 09:45:00|6810.4|6795.4|6811.8|6796.8|6812.4|6797.4|6810.3|6795.3|4
1755165000000|2025-08-14 09:50:00|6812.3|6797.3|6810.8|6795.8|6812.3|6797.3|6810.3|6795.3|6
1755165300000|2025-08-14 09:55:00|6810.5|6795.5|6810.8|6795.8|6810.8|6795.8|6809.8|6794.8|3
1755165600000|2025-08-14 10:00:00|6812.1|6797.1|6810.3|6795.3|6812.1|6797.1|6810.1|6795.1|3
1755165900000|2025-08-14 10:05:00|6810.6|6795.6|6813|6798|6813.1|6798.1|6810.3|6795.3|41
1755166200000|2025-08-14 10:10:00|6813.1|6798.1|6812.6|6797.6|6813.1|6798.1|6812.6|6797.6|2
1755166500000|2025-08-14 10:15:00|6813|6798|6812.8|6797.8|6814.5|6799.5|6812.8|6797.8|15
1755166800000|2025-08-14 10:20:00|6813.1|6798.1|6813.2|6798.2|6813.2|6798.2|6813|6798|1
1755167100000|2025-08-14 10:25:00|||||||||1
1755167400000|2025-08-14 10:30:00|6812.3|6797.3|6807.5|6792.5|6812.3|6797.3|6807.5|6792.5|17
1755167700000|2025-08-14 10:35:00|6807.7|6792.7|6808.5|6793.5|6809.2|6794.2|6807.5|6792.5|22
1755168000000|2025-08-14 10:40:00|6808.7|6793.7|6809.2|6794.2|6809.7|6794.7|6807.7|6792.7|38
1755168300000|2025-08-14 10:45:00|6809.5|6794.5|6810.2|6795.2|6810.2|6795.2|6809.2|6794.2|61
1755168600000|2025-08-14 10:50:00|6809.2|6794.2|6810.2|6795.2|6810.2|6795.2|6809.2|6794.2|58
1755168900000|2025-08-14 10:55:00|6811.2|6796.2|6812.2|6797.2|6813.2|6798.2|6811.2|6796.2|31
1755169200000|2025-08-14 11:00:00|6811.7|6796.7|6813.2|6798.2|6814|6799|6811.7|6796.7|14
1755169500000|2025-08-14 11:05:00|6814.2|6799.2|6815.2|6800.2|6815.2|6800.2|6814.2|6799.2|8
1755169800000|2025-08-14 11:10:00|6817.2|6802.2|6817.2|6802.2|6818.5|6803.5|6817|6802|14
1755170100000|2025-08-14 11:15:00|6817.9|6802.9|6817.2|6802.2|6817.9|6802.9|6817.2|6802.2|0
1755170400000|2025-08-14 11:20:00|6818.2|6803.2|6815.2|6800.2|6818.2|6803.2|6815.2|6800.2|12
1755170700000|2025-08-14 11:25:00|6814.6|6799.6|6813.5|6798.5|6814.6|6799.6|6812.9|6797.9|17
1755171000000|2025-08-14 11:30:00|6813.8|6798.8|6818.2|6803.2|6818.2|6803.2|6813.8|6798.8|48
1755171300000|2025-08-14 11:35:00|6817.2|6802.2|6817.2|6802.2|6818.5|6803.5|6817.2|6802.2|12
1755171600000|2025-08-14 11:40:00|6818|6803|6821.2|6806.2|6821.4|6806.4|6818|6803|22
1755171900000|2025-08-14 11:45:00|6821|6806|6822.7|6807.7|6823|6808|6821|6806|17
1755172200000|2025-08-14 11:50:00|6822.9|6807.9|6820.2|6805.2|6823.2|6808.2|6819.7|6804.7|9
1755172500000|2025-08-14 11:55:00|6820|6805|6820|6805|6820.5|6805.5|6818.5|6803.5|15
1755172800000|2025-08-14 12:00:00|6820.2|6805.2|6817.7|6802.7|6826.9|6811.9|6817.7|6802.7|87
1755173100000|2025-08-14 12:05:00|6817.2|6802.2|6818|6803|6821|6806|6817|6802|61
1755173400000|2025-08-14 12:10:00|6818.1|6803.1|6815.7|6800.7|6819.1|6804.1|6810.1|6795.1|154
1755173700000|2025-08-14 12:15:00|6815.4|6800.4|6820.1|6805.1|6822.4|6807.4|6814.2|6799.2|77
1755174000000|2025-08-14 12:20:00|6820.2|6805.2|6820.1|6805.1|6820.2|6805.2|6816.7|6801.7|58
1755174300000|2025-08-14 12:25:00|6820.2|6805.2|6821.1|6806.1|6821.1|6806.1|6816.1|6801.1|87
1755174600000|2025-08-14 12:30:00|6820.9|6805.9|6825.9|6810.9|6825.9|6810.9|6812.2|6797.2|161
1755174900000|2025-08-14 12:35:00|6826.1|6811.1|6831|6816|6831.7|6816.7|6823.9|6808.9|208
1755175200000|2025-08-14 12:40:00|6831.4|6816.4|6830.7|6815.7|6833.2|6818.2|6829.5|6814.5|89
1755175500000|2025-08-14 12:45:00|6831|6816|6827|6812|6833.7|6818.7|6823.7|6808.7|176
1755175800000|2025-08-14 12:50:00|6828|6813|6830.7|6815.7|6833.8|6818.8|6828|6813|178
1755176100000|2025-08-14 12:55:00|6830.9|6815.9|6832.7|6817.7|6832.7|6817.7|6825.7|6810.7|64
1755176400000|2025-08-14 13:00:00|6833.1|6818.1|6841.1|6826.1|6842.5|6827.5|6833.1|6818.1|251
1755176700000|2025-08-14 13:05:00|6840.9|6825.9|6839.9|6824.9|6841.4|6826.4|6837.9|6822.9|66
1755177000000|2025-08-14 13:10:00|6838.4|6823.4|6840.4|6825.4|6841.6|6826.6|6836.9|6821.9|65
1755177300000|2025-08-14 13:15:00|6840.8|6825.8|6848.1|6833.1|6848.9|6833.9|6839.6|6824.6|154
1755177600000|2025-08-14 13:20:00|6848.3|6833.3|6850.6|6835.6|6853.7|6838.7|6848.3|6833.3|178
1755177900000|2025-08-14 13:25:00|6850.9|6835.9|6847.9|6832.9|6852.9|6837.9|6846.9|6831.9|101
1755178200000|2025-08-14 13:30:00|6848.6|6833.6|6853.4|6838.4|6854.6|6839.6|6841.9|6826.9|255
1755178500000|2025-08-14 13:35:00|6853.1|6838.1|6851.9|6836.9|6857.6|6842.6|6843.8|6828.8|205
1755178800000|2025-08-14 13:40:00|6854.4|6839.4|6848.8|6833.8|6855.3|6840.3|6848.8|6833.8|87
1755179100000|2025-08-14 13:45:00|6848.6|6833.6|6854.1|6839.1|6855.1|6840.1|6848.1|6833.1|177
1755179400000|2025-08-14 13:50:00|6854.3|6839.3|6851.6|6836.6|6854.4|6839.4|6850.1|6835.1|114
1755179700000|2025-08-14 13:55:00|6852.2|6837.2|6854.8|6839.8|6856|6841|6849.4|6834.4|132
1755180000000|2025-08-14 14:00:00|6855.3|6840.3|6845.5|6830.5|6856|6841|6845.5|6830.5|120
1755180300000|2025-08-14 14:05:00|6845.6|6830.6|6841|6826|6846|6831|6837.1|6822.1|154
1755180600000|2025-08-14 14:10:00|6842.6|6827.6|6840.5|6825.5|6845|6830|6837.5|6822.5|67
1755180900000|2025-08-14 14:15:00|6841|6826|6843.5|6828.5|6845|6830|6839|6824|78
1755181200000|2025-08-14 14:20:00|6843.6|6828.6|6846|6831|6846.5|6831.5|6842.6|6827.6|73
1755181500000|2025-08-14 14:25:00|6844.5|6829.5|6839.2|6824.2|6845|6830|6838.3|6823.3|62
1755181800000|2025-08-14 14:30:00|6839.3|6824.3|6836.3|6821.3|6842.2|6827.2|6833.3|6818.3|151
1755182100000|2025-08-14 14:35:00|6835|6820|6833.8|6818.8|6836.3|6821.3|6829.3|6814.3|108
1755182400000|2025-08-14 14:40:00|6834.3|6819.3|6833.8|6818.8|6838.3|6823.3|6832.3|6817.3|65
1755182700000|2025-08-14 14:45:00|6834|6819|6837.3|6822.3|6844|6829|6834|6819|105
1755183000000|2025-08-14 14:50:00|6836.7|6821.7|6833.7|6818.7|6837.8|6822.8|6832.3|6817.3|95
1755183300000|2025-08-14 14:55:00|6833.3|6818.3|6834.4|6819.4|6837.4|6822.4|6832.3|6817.3|72
1755183600000|2025-08-14 15:00:00|6833.9|6818.9|6833.2|6818.2|6834.9|6819.9|6826.5|6811.5|120
1755183900000|2025-08-14 15:05:00|6832.9|6817.9|6837.4|6822.4|6837.4|6822.4|6831.4|6816.4|42
1755184200000|2025-08-14 15:10:00|6838.2|6823.2|6834.2|6819.2|6838.2|6823.2|6833.4|6818.4|52
1755184500000|2025-08-14 15:15:00|6834.5|6819.5|6836.4|6821.4|6837.2|6822.2|6834.5|6819.5|42
1755184800000|2025-08-14 15:20:00|6836.2|6821.2|6838.4|6823.4|6838.4|6823.4|6832.4|6817.4|51
1755185100000|2025-08-14 15:25:00|6838.7|6823.7|6835.2|6820.2|6838.7|6823.7|6832.4|6817.4|45
1755185400000|2025-08-14 15:30:00|6835.6|6820.6|6826.7|6811.7|6837.4|6822.4|6826.7|6811.7|111
1755185700000|2025-08-14 15:35:00|6827.1|6812.1|6828.9|6813.9|6832.4|6817.4|6827.1|6812.1|75
1755186000000|2025-08-14 15:40:00|6829.1|6814.1|6827.6|6812.6|6829.4|6814.4|6826.7|6811.7|51
1755186300000|2025-08-14 15:45:00|6828.6|6813.6|6832.9|6817.9|6832.9|6817.9|6828.6|6813.6|78
1755186600000|2025-08-14 15:50:00|6833.1|6818.1|6833.1|6818.1|6834.1|6819.1|6830.8|6815.8|29
1755186900000|2025-08-14 15:55:00|6832.8|6817.8|6839.8|6824.8|6840.1|6825.1|6832.8|6817.8|50
1755187200000|2025-08-14 16:00:00|6839.4|6824.4|6841.8|6826.8|6841.8|6826.8|6838.8|6823.8|62
1755187500000|2025-08-14 16:05:00|6841.1|6826.1|6844.8|6829.8|6844.8|6829.8|6839.3|6824.3|110
1755187800000|2025-08-14 16:10:00|6846.1|6831.1|6848.7|6833.7|6848.7|6833.7|6843.3|6828.3|67
1755188100000|2025-08-14 16:15:00|6849.2|6834.2|6862.7|6847.7|6863|6848|6849.2|6834.2|229
1755188400000|2025-08-14 16:20:00|6862.9|6847.9|6862.5|6847.5|6863.5|6848.5|6862|6847|123
1755188700000|2025-08-14 16:25:00|6862.7|6847.7|6859.7|6844.7|6863.7|6848.7|6859.7|6844.7|156
1755189000000|2025-08-14 16:30:00|6858.7|6843.7|6859|6844|6862.3|6847.3|6857.7|6842.7|106
1755189300000|2025-08-14 16:35:00|6858.7|6843.7|6854.7|6839.7|6858.7|6843.7|6853.7|6838.7|75
1755189600000|2025-08-14 16:40:00|6854.3|6839.3|6857|6842|6857|6842|6852|6837|201
1755189900000|2025-08-14 16:45:00|6856.7|6841.7|6853.7|6838.7|6857.7|6842.7|6853.7|6838.7|147
1755190200000|2025-08-14 16:50:00|6852.7|6837.7|6850.6|6835.6|6853.9|6838.9|6848.6|6833.6|110
1755190500000|2025-08-14 16:55:00|6851.6|6836.6|6851.4|6836.4|6855.1|6840.1|6849.9|6834.9|120
1755190800000|2025-08-14 17:00:00|6851.2|6836.2|6850.9|6835.9|6851.9|6836.9|6848.4|6833.4|48
1755191100000|2025-08-14 17:05:00|6850.4|6835.4|6848.7|6833.7|6852|6837|6847.9|6832.9|58
1755191400000|2025-08-14 17:10:00|6849.1|6834.1|6849.4|6834.4|6850.1|6835.1|6847.7|6832.7|43
1755191700000|2025-08-14 17:15:00|6849.2|6834.2|6850.6|6835.6|6850.6|6835.6|6848.2|6833.2|50
1755192000000|2025-08-14 17:20:00|6851.4|6836.4|6849.7|6834.7|6852.4|6837.4|6847.7|6832.7|100
1755192300000|2025-08-14 17:25:00|6849.6|6834.6|6851.4|6836.4|6853.6|6838.6|6848.7|6833.7|81
1755192600000|2025-08-14 17:30:00|6851.7|6836.7|6851.7|6836.7|6852.9|6837.9|6851.6|6836.6|56
1755192900000|2025-08-14 17:35:00|6851.9|6836.9|6846.4|6831.4|6854.7|6839.7|6846.4|6831.4|105
1755193200000|2025-08-14 17:40:00|6846.8|6831.8|6849.4|6834.4|6850.4|6835.4|6846.8|6831.8|64
1755193500000|2025-08-14 17:45:00|6849.1|6834.1|6842.8|6827.8|6849.4|6834.4|6842.4|6827.4|118
1755193800000|2025-08-14 17:50:00|6842.1|6827.1|6838.8|6823.8|6842.1|6827.1|6838.8|6823.8|210
1755194100000|2025-08-14 17:55:00|6838.6|6823.6|6837.3|6822.3|6838.9|6823.9|6835.9|6820.9|144
1755194400000|2025-08-14 18:00:00|6837.8|6822.8|6829.8|6814.8|6837.8|6822.8|6827.8|6812.8|312
1755194700000|2025-08-14 18:05:00|6830.2|6815.2|6835.6|6820.6|6835.7|6820.7|6829.6|6814.6|225
1755195000000|2025-08-14 18:10:00|6835.1|6820.1|6829.8|6814.8|6835.1|6820.1|6828.8|6813.8|707
1755195300000|2025-08-14 18:15:00|6830.4|6815.4|6823.3|6808.3|6830.8|6815.8|6820.8|6805.8|380
1755133200000|2025-08-14 01:00:00|6835.7|6820.7|6823.6|6808.6|6836.2|6821.2|6819.9|6804.9|107
1755133500000|2025-08-14 01:05:00|6824.2|6809.2|6827.4|6812.4|6828.4|6813.4|6823.2|6808.2|37
1755133800000|2025-08-14 01:10:00|6825.6|6810.6|6824.7|6809.7|6828.7|6813.7|6824.7|6809.7|42
1755134100000|2025-08-14 01:15:00|6824.4|6809.4|6819.7|6804.7|6824.7|6809.7|6819.4|6804.4|16
1755134400000|2025-08-14 01:20:00|6819.4|6804.4|6820.7|6805.7|6824.7|6809.7|6819.4|6804.4|14
1755134700000|2025-08-14 01:25:00|6821.4|6806.4|6819.9|6804.9|6822.4|6807.4|6819.9|6804.9|9
1755135000000|2025-08-14 01:30:00|6819.6|6804.6|6820.2|6805.2|6821.4|6806.4|6819.2|6804.2|12
1755135300000|2025-08-14 01:35:00|6819.9|6804.9|6822.2|6807.2|6822.7|6807.7|6819.9|6804.9|22
1755135600000|2025-08-14 01:40:00|6822.4|6807.4|6826.4|6811.4|6826.6|6811.6|6822.4|6807.4|12
1755135900000|2025-08-14 01:45:00|6825.9|6810.9|6821.6|6806.6|6825.9|6810.9|6821.6|6806.6|12
1755136200000|2025-08-14 01:50:00|6822.6|6807.6|6829.4|6814.4|6829.6|6814.6|6822.3|6807.3|27
1755136500000|2025-08-14 01:55:00|6829.6|6814.6|6827.3|6812.3|6832.1|6817.1|6826.6|6811.6|9
1755136800000|2025-08-14 02:00:00|6828.9|6813.9|6830.3|6815.3|6833.6|6818.6|6828.6|6813.6|8
1755137100000|2025-08-14 02:05:00|6832.1|6817.1|6832.8|6817.8|6834.4|6819.4|6832.1|6817.1|9
1755137400000|2025-08-14 02:10:00|6833.6|6818.6|6834.6|6819.6|6837.9|6822.9|6832.6|6817.6|22
1755137700000|2025-08-14 02:15:00|6834.4|6819.4|6833.4|6818.4|6836.4|6821.4|6833.3|6818.3|4
1755138000000|2025-08-14 02:20:00|6834.4|6819.4|6832.3|6817.3|6834.9|6819.9|6831.9|6816.9|6
1755138300000|2025-08-14 02:25:00|6832.6|6817.6|6834.8|6819.8|6834.9|6819.9|6832.3|6817.3|2
1755138600000|2025-08-14 02:30:00|6834.3|6819.3|6829.5|6814.5|6834.8|6819.8|6829.5|6814.5|4
1755138900000|2025-08-14 02:35:00|6829.6|6814.6|6830.1|6815.1|6830.6|6815.6|6829.6|6814.6|5
1755139200000|2025-08-14 02:40:00|6830|6815|6827.6|6812.6|6830.1|6815.1|6827.6|6812.6|17
1755139500000|2025-08-14 02:45:00|6827.5|6812.5|6828|6813|6829.5|6814.5|6826.6|6811.6|15
1755139800000|2025-08-14 02:50:00|6828.3|6813.3|6830.3|6815.3|6831.1|6816.1|6827.6|6812.6|5
1755140100000|2025-08-14 02:55:00|6830.8|6815.8|6832.3|6817.3|6833.3|6818.3|6830.8|6815.8|3
1755140400000|2025-08-14 03:00:00|6831.8|6816.8|6838.3|6823.3|6840.7|6825.7|6831.8|6816.8|30
1755140700000|2025-08-14 03:05:00|6836.7|6821.7|6833|6818|6838|6823|6833|6818|21
1755141000000|2025-08-14 03:10:00|6833.2|6818.2|6833.7|6818.7|6833.7|6818.7|6833|6818|0
1755141300000|2025-08-14 03:15:00|6833.3|6818.3|6831|6816|6835.5|6820.5|6830.3|6815.3|12
1755141600000|2025-08-14 03:20:00|6831.2|6816.2|6829.3|6814.3|6831.2|6816.2|6829|6814|0
1755141900000|2025-08-14 03:25:00|6828.3|6813.3|6822.5|6807.5|6828.3|6813.3|6819.8|6804.8|32
1755142200000|2025-08-14 03:30:00|6823|6808|6825.5|6810.5|6827.5|6812.5|6823|6808|8
1755142500000|2025-08-14 03:35:00|6825|6810|6829.2|6814.2|6829.3|6814.3|6824.9|6809.9|5
1755142800000|2025-08-14 03:40:00|6829|6814|6827|6812|6829|6814|6827|6812|3
1755143100000|2025-08-14 03:45:00|6827.7|6812.7|6824|6809|6827.7|6812.7|6824|6809|10
1755143400000|2025-08-14 03:50:00|6824.7|6809.7|6826.8|6811.8|6826.8|6811.8|6824|6809|8
1755143700000|2025-08-14 03:55:00|6827|6812|6826.8|6811.8|6827|6812|6826.8|6811.8|0
1755144000000|2025-08-14 04:00:00|6827|6812|6826.5|6811.5|6827|6812|6826|6811|0
1755144300000|2025-08-14 04:05:00|6826|6811|6827.3|6812.3|6827.3|6812.3|6826|6811|1
1755144600000|2025-08-14 04:10:00|6827|6812|6828.3|6813.3|6828.3|6813.3|6827|6812|0
1755144900000|2025-08-14 04:15:00|6828|6813|6828.5|6813.5|6828.5|6813.5|6828|6813|0
1755145200000|2025-08-14 04:20:00|6827.9|6812.9|6827.5|6812.5|6828|6813|6826.9|6811.9|7
1755145500000|2025-08-14 04:25:00|6827.2|6812.2|6824|6809|6827.2|6812.2|6824|6809|12
1755145800000|2025-08-14 04:30:00|6823.7|6808.7|6823.7|6808.7|6824|6809|6823|6808|0
1755146100000|2025-08-14 04:35:00|6823.9|6808.9|6823.4|6808.4|6824|6809|6821.5|6806.5|15
1755146400000|2025-08-14 04:40:00|6823|6808|6823|6808|6823.7|6808.7|6823|6808|0
1755146700000|2025-08-14 04:45:00|6823.1|6808.1|6823.1|6808.1|6823.1|6808.1|6823.1|6808.1|0
1755147000000|2025-08-14 04:50:00|6823.6|6808.6|6823.1|6808.1|6823.6|6808.6|6823.1|6808.1|0
1755147300000|2025-08-14 04:55:00|6824.9|6809.9|6824.1|6809.1|6825.1|6810.1|6824.1|6809.1|9
1755147600000|2025-08-14 05:00:00|6824.4|6809.4|6822.9|6807.9|6824.4|6809.4|6822.7|6807.7|0
1755147900000|2025-08-14 05:05:00|6821.9|6806.9|6821.1|6806.1|6821.9|6806.9|6821.1|6806.1|1
1755148200000|2025-08-14 05:10:00|6821.9|6806.9|6822.1|6807.1|6822.1|6807.1|6821.4|6806.4|2
1755148500000|2025-08-14 05:15:00|6821.6|6806.6|6821.9|6806.9|6821.9|6806.9|6821.6|6806.6|0
1755148800000|2025-08-14 05:20:00|6821.6|6806.6|6821.6|6806.6|6822.3|6807.3|6820.9|6805.9|8
1755149100000|2025-08-14 05:25:00|6821.3|6806.3|6823.1|6808.1|6823.1|6808.1|6821.3|6806.3|4
1755149400000|2025-08-14 05:30:00|6822.3|6807.3|6828.6|6813.6|6828.6|6813.6|6821.1|6806.1|26
1755149700000|2025-08-14 05:35:00|6828.3|6813.3|6828.6|6813.6|6828.6|6813.6|6826.1|6811.1|24
1755150000000|2025-08-14 05:40:00|6827.1|6812.1|6828.1|6813.1|6828.1|6813.1|6826.1|6811.1|8
1755150300000|2025-08-14 05:45:00|6827.8|6812.8|6827.6|6812.6|6828.6|6813.6|6825.3|6810.3|10
1755150600000|2025-08-14 05:50:00|6828.6|6813.6|6830.1|6815.1|6830.6|6815.6|6827.6|6812.6|6
1755150900000|2025-08-14 05:55:00|6829.1|6814.1|6827.1|6812.1|6829.4|6814.4|6826.6|6811.6|1
1755151200000|2025-08-14 06:00:00|6829.1|6814.1|6833.1|6818.1|6839.1|6824.1|6829.1|6814.1|82
1755151500000|2025-08-14 06:05:00|6832.5|6817.5|6833.1|6818.1|6834.6|6819.6|6831.1|6816.1|4
1755151800000|2025-08-14 06:10:00|6832.4|6817.4|6831.6|6816.6|6832.8|6817.8|6831.6|6816.6|2
1755152100000|2025-08-14 06:15:00|6831.2|6816.2|6834.3|6819.3|6836.4|6821.4|6830.1|6815.1|13
1755152400000|2025-08-14 06:20:00|6834.1|6819.1|6839.1|6824.1|6839.4|6824.4|6834.1|6819.1|9
1755152700000|2025-08-14 06:25:00|6839.5|6824.5|6842.1|6827.1|6843.4|6828.4|6839.5|6824.5|9
1755153000000|2025-08-14 06:30:00|6842.4|6827.4|6840.9|6825.9|6842.6|6827.6|6840.3|6825.3|1
1755153300000|2025-08-14 06:35:00|6841|6826|6841.8|6826.8|6844.3|6829.3|6841|6826|11
1755153600000|2025-08-14 06:40:00|6842|6827|6837.1|6822.1|6842.5|6827.5|6836.3|6821.3|13
1755153900000|2025-08-14 06:45:00|6836.8|6821.8|6831.1|6816.1|6836.8|6821.8|6831.1|6816.1|26
1755154200000|2025-08-14 06:50:00|6831.3|6816.3|6831.1|6816.1|6834.1|6819.1|6830.8|6815.8|20
1755154500000|2025-08-14 06:55:00|6832|6817|6828.3|6813.3|6832|6817|6828.1|6813.1|16
1755154800000|2025-08-14 07:00:00|6827.1|6812.1|6826.3|6811.3|6828.6|6813.6|6822.5|6807.5|46
1755155100000|2025-08-14 07:05:00|6826.5|6811.5|6827.3|6812.3|6827.8|6812.8|6824.3|6809.3|12
1755155400000|2025-08-14 07:10:00|6826.8|6811.8|6826.5|6811.5|6828.3|6813.3|6826|6811|5
1755155700000|2025-08-14 07:15:00|6826.8|6811.8|6828.5|6813.5|6830.3|6815.3|6826.5|6811.5|11
1755156000000|2025-08-14 07:20:00|6828.2|6813.2|6827.3|6812.3|6829.2|6814.2|6826.8|6811.8|5
1755156300000|2025-08-14 07:25:00|6827.2|6812.2|6828.2|6813.2|6828.7|6813.7|6826.8|6811.8|1
1755156600000|2025-08-14 07:30:00|6828.5|6813.5|6824.4|6809.4|6828.7|6813.7|6824.4|6809.4|1
1755156900000|2025-08-14 07:35:00|6824.2|6809.2|6824.7|6809.7|6826|6811|6824.2|6809.2|4
1755157200000|2025-08-14 07:40:00|6823.7|6808.7|6822.7|6807.7|6823.7|6808.7|6822.2|6807.2|13
1755157500000|2025-08-14 07:45:00|6822.5|6807.5|6817.2|6802.2|6822.5|6807.5|6817.2|6802.2|71
1755157800000|2025-08-14 07:50:00|6816.2|6801.2|6817.7|6802.7|6817.7|6802.7|6810.7|6795.7|77
1755158100000|2025-08-14 07:55:00|6817.4|6802.4|6815.2|6800.2|6817.4|6802.4|6811.2|6796.2|47
1755158400000|2025-08-14 08:00:00|6815|6800|6812.7|6797.7|6815|6800|6812.2|6797.2|10
1755158700000|2025-08-14 08:05:00|6813.1|6798.1|6815.4|6800.4|6817.7|6802.7|6812.7|6797.7|22
1755159000000|2025-08-14 08:10:00|6815.2|6800.2|6815.2|6800.2|6816.7|6801.7|6815.2|6800.2|8
1755159300000|2025-08-14 08:15:00|6815.7|6800.7|6817.7|6802.7|6817.7|6802.7|6814.7|6799.7|9
1755159600000|2025-08-14 08:20:00|6817.3|6802.3|6815.7|6800.7|6817.7|6802.7|6815.7|6800.7|16
1755159900000|2025-08-14 08:25:00|6816.5|6801.5|6816.7|6801.7|6817.2|6802.2|6816|6801|14
1755160200000|2025-08-14 08:30:00|6816.9|6801.9|6817.7|6802.7|6817.9|6802.9|6816.2|6801.2|14
1755160500000|2025-08-14 08:35:00|6817.5|6802.5|6816.2|6801.2|6817.5|6802.5|6816.2|6801.2|6
1755160800000|2025-08-14 08:40:00|6815.7|6800.7|6812.4|6797.4|6815.7|6800.7|6812.4|6797.4|34
1755161100000|2025-08-14 08:45:00|6812.2|6797.2|6807.7|6792.7|6812.7|6797.7|6807.7|6792.7|27
1755161400000|2025-08-14 08:50:00|6807.9|6792.9|6806.7|6791.7|6808.7|6793.7|6806.2|6791.2|13
1755161700000|2025-08-14 08:55:00|6806.6|6791.6|6805.7|6790.7|6806.6|6791.6|6805.7|6790.7|10
1755162000000|2025-08-14 09:00:00|6805.9|6790.9|6808.2|6793.2|6811.2|6796.2|6805.9|6790.9|64
1755162300000|2025-08-14 09:05:00|6808.4|6793.4|6810.7|6795.7|6810.7|6795.7|6808.2|6793.2|21
1755162600000|2025-08-14 09:10:00|6810.4|6795.4|6808.2|6793.2|6810.4|6795.4|6808.2|6793.2|20
1755162900000|2025-08-14 09:15:00|6807.9|6792.9|6807.7|6792.7|6808.4|6793.4|6807.2|6792.2|20
1755163200000|2025-08-14 09:20:00|6807.6|6792.6|6811.3|6796.3|6812.3|6797.3|6807.6|6792.6|18
1755163500000|2025-08-14 09:25:00|6810.8|6795.8|6810.3|6795.3|6811.8|6796.8|6810.3|6795.3|22
1755163800000|2025-08-14 09:30:00|6810.8|6795.8|6810.8|6795.8|6810.8|6795.8|6810.3|6795.3|1
1755164100000|2025-08-14 09:35:00|6811.4|6796.4|6811.4|6796.4|6812.9|6797.9|6811.3|6796.3|11
1755164400000|2025-08-14 09:40:00|6811.6|6796.6|6810.8|6795.8|6817.3|6802.3|6810.8|6795.8|36
1755164700000|2025-08-14 09:45:00|6810.4|6795.4|6811.8|6796.8|6812.4|6797.4|6810.3|6795.3|4
1755165000000|2025-08-14 09:50:00|6812.3|6797.3|6810.8|6795.8|6812.3|6797.3|6810.3|6795.3|6
1755165300000|2025-08-14 09:55:00|6810.5|6795.5|6810.8|6795.8|6810.8|6795.8|6809.8|6794.8|3
1755165600000|2025-08-14 10:00:00|6812.1|6797.1|6810.3|6795.3|6812.1|6797.1|6810.1|6795.1|3
1755165900000|2025-08-14 10:05:00|6810.6|6795.6|6813|6798|6813.1|6798.1|6810.3|6795.3|41
1755166200000|2025-08-14 10:10:00|6813.1|6798.1|6812.6|6797.6|6813.1|6798.1|6812.6|6797.6|2
1755166500000|2025-08-14 10:15:00|6813|6798|6812.8|6797.8|6814.5|6799.5|6812.8|6797.8|15
1755166800000|2025-08-14 10:20:00|6813.1|6798.1|6813.2|6798.2|6813.2|6798.2|6813|6798|1
1755167100000|2025-08-14 10:25:00|||||||||1
1755167400000|2025-08-14 10:30:00|6812.3|6797.3|6807.5|6792.5|6812.3|6797.3|6807.5|6792.5|17
1755167700000|2025-08-14 10:35:00|6807.7|6792.7|6808.5|6793.5|6809.2|6794.2|6807.5|6792.5|22
1755168000000|2025-08-14 10:40:00|6808.7|6793.7|6809.2|6794.2|6809.7|6794.7|6807.7|6792.7|38
1755168300000|2025-08-14 10:45:00|6809.5|6794.5|6810.2|6795.2|6810.2|6795.2|6809.2|6794.2|61
1755168600000|2025-08-14 10:50:00|6809.2|6794.2|6810.2|6795.2|6810.2|6795.2|6809.2|6794.2|58
1755168900000|2025-08-14 10:55:00|6811.2|6796.2|6812.2|6797.2|6813.2|6798.2|6811.2|6796.2|31
1755169200000|2025-08-14 11:00:00|6811.7|6796.7|6813.2|6798.2|6814|6799|6811.7|6796.7|14
1755169500000|2025-08-14 11:05:00|6814.2|6799.2|6815.2|6800.2|6815.2|6800.2|6814.2|6799.2|8
1755169800000|2025-08-14 11:10:00|6817.2|6802.2|6817.2|6802.2|6818.5|6803.5|6817|6802|14
1755170100000|2025-08-14 11:15:00|6817.9|6802.9|6817.2|6802.2|6817.9|6802.9|6817.2|6802.2|0
1755170400000|2025-08-14 11:20:00|6818.2|6803.2|6815.2|6800.2|6818.2|6803.2|6815.2|6800.2|12
1755170700000|2025-08-14 11:25:00|6814.6|6799.6|6813.5|6798.5|6814.6|6799.6|6812.9|6797.9|17
1755171000000|2025-08-14 11:30:00|6813.8|6798.8|6818.2|6803.2|6818.2|6803.2|6813.8|6798.8|48
1755171300000|2025-08-14 11:35:00|6817.2|6802.2|6817.2|6802.2|6818.5|6803.5|6817.2|6802.2|12
1755171600000|2025-08-14 11:40:00|6818|6803|6821.2|6806.2|6821.4|6806.4|6818|6803|22
1755171900000|2025-08-14 11:45:00|6821|6806|6822.7|6807.7|6823|6808|6821|6806|17
1755172200000|2025-08-14 11:50:00|6822.9|6807.9|6820.2|6805.2|6823.2|6808.2|6819.7|6804.7|9
1755172500000|2025-08-14 11:55:00|6820|6805|6820|6805|6820.5|6805.5|6818.5|6803.5|15
1755172800000|2025-08-14 12:00:00|6820.2|6805.2|6817.7|6802.7|6826.9|6811.9|6817.7|6802.7|87
1755173100000|2025-08-14 12:05:00|6817.2|6802.2|6818|6803|6821|6806|6817|6802|61
1755173400000|2025-08-14 12:10:00|6818.1|6803.1|6815.7|6800.7|6819.1|6804.1|6810.1|6795.1|154
1755173700000|2025-08-14 12:15:00|6815.4|6800.4|6820.1|6805.1|6822.4|6807.4|6814.2|6799.2|77
1755174000000|2025-08-14 12:20:00|6820.2|6805.2|6820.1|6805.1|6820.2|6805.2|6816.7|6801.7|58
1755174300000|2025-08-14 12:25:00|6820.2|6805.2|6821.1|6806.1|6821.1|6806.1|6816.1|6801.1|87
1755174600000|2025-08-14 12:30:00|6820.9|6805.9|6825.9|6810.9|6825.9|6810.9|6812.2|6797.2|161
1755174900000|2025-08-14 12:35:00|6826.1|6811.1|6831|6816|6831.7|6816.7|6823.9|6808.9|208
1755175200000|2025-08-14 12:40:00|6831.4|6816.4|6830.7|6815.7|6833.2|6818.2|6829.5|6814.5|89
1755175500000|2025-08-14 12:45:00|6831|6816|6827|6812|6833.7|6818.7|6823.7|6808.7|176
1755175800000|2025-08-14 12:50:00|6828|6813|6830.7|6815.7|6833.8|6818.8|6828|6813|178
1755176100000|2025-08-14 12:55:00|6830.9|6815.9|6832.7|6817.7|6832.7|6817.7|6825.7|6810.7|64
1755176400000|2025-08-14 13:00:00|6833.1|6818.1|6841.1|6826.1|6842.5|6827.5|6833.1|6818.1|251
1755176700000|2025-08-14 13:05:00|6840.9|6825.9|6839.9|6824.9|6841.4|6826.4|6837.9|6822.9|66
1755177000000|2025-08-14 13:10:00|6838.4|6823.4|6840.4|6825.4|6841.6|6826.6|6836.9|6821.9|65
1755177300000|2025-08-14 13:15:00|6840.8|6825.8|6848.1|6833.1|6848.9|6833.9|6839.6|6824.6|154
1755177600000|2025-08-14 13:20:00|6848.3|6833.3|6850.6|6835.6|6853.7|6838.7|6848.3|6833.3|178
1755177900000|2025-08-14 13:25:00|6850.9|6835.9|6847.9|6832.9|6852.9|6837.9|6846.9|6831.9|101
1755178200000|2025-08-14 13:30:00|6848.6|6833.6|6853.4|6838.4|6854.6|6839.6|6841.9|6826.9|255
1755178500000|2025-08-14 13:35:00|6853.1|6838.1|6851.9|6836.9|6857.6|6842.6|6843.8|6828.8|205
1755178800000|2025-08-14 13:40:00|6854.4|6839.4|6848.8|6833.8|6855.3|6840.3|6848.8|6833.8|87
1755179100000|2025-08-14 13:45:00|6848.6|6833.6|6854.1|6839.1|6855.1|6840.1|6848.1|6833.1|177
1755179400000|2025-08-14 13:50:00|6854.3|6839.3|6851.6|6836.6|6854.4|6839.4|6850.1|6835.1|114
1755179700000|2025-08-14 13:55:00|6852.2|6837.2|6854.8|6839.8|6856|6841|6849.4|6834.4|132
1755180000000|2025-08-14 14:00:00|6855.3|6840.3|6845.5|6830.5|6856|6841|6845.5|6830.5|120
1755180300000|2025-08-14 14:05:00|6845.6|6830.6|6841|6826|6846|6831|6837.1|6822.1|154
1755180600000|2025-08-14 14:10:00|6842.6|6827.6|6840.5|6825.5|6845|6830|6837.5|6822.5|67
1755180900000|2025-08-14 14:15:00|6841|6826|6843.5|6828.5|6845|6830|6839|6824|78
1755181200000|2025-08-14 14:20:00|6843.6|6828.6|6846|6831|6846.5|6831.5|6842.6|6827.6|73
1755181500000|2025-08-14 14:25:00|6844.5|6829.5|6839.2|6824.2|6845|6830|6838.3|6823.3|62
1755181800000|2025-08-14 14:30:00|6839.3|6824.3|6836.3|6821.3|6842.2|6827.2|6833.3|6818.3|151
1755182100000|2025-08-14 14:35:00|6835|6820|6833.8|6818.8|6836.3|6821.3|6829.3|6814.3|108
1755182400000|2025-08-14 14:40:00|6834.3|6819.3|6833.8|6818.8|6838.3|6823.3|6832.3|6817.3|65
1755182700000|2025-08-14 14:45:00|6834|6819|6837.3|6822.3|6844|6829|6834|6819|105
1755183000000|2025-08-14 14:50:00|6836.7|6821.7|6833.7|6818.7|6837.8|6822.8|6832.3|6817.3|95
1755183300000|2025-08-14 14:55:00|6833.3|6818.3|6834.4|6819.4|6837.4|6822.4|6832.3|6817.3|72
1755183600000|2025-08-14 15:00:00|6833.9|6818.9|6833.2|6818.2|6834.9|6819.9|6826.5|6811.5|120
1755183900000|2025-08-14 15:05:00|6832.9|6817.9|6837.4|6822.4|6837.4|6822.4|6831.4|6816.4|42
1755184200000|2025-08-14 15:10:00|6838.2|6823.2|6834.2|6819.2|6838.2|6823.2|6833.4|6818.4|52
1755184500000|2025-08-14 15:15:00|6834.5|6819.5|6836.4|6821.4|6837.2|6822.2|6834.5|6819.5|42
1755184800000|2025-08-14 15:20:00|6836.2|6821.2|6838.4|6823.4|6838.4|6823.4|6832.4|6817.4|51
1755185100000|2025-08-14 15:25:00|6838.7|6823.7|6835.2|6820.2|6838.7|6823.7|6832.4|6817.4|45
1755185400000|2025-08-14 15:30:00|6835.6|6820.6|6826.7|6811.7|6837.4|6822.4|6826.7|6811.7|111
1755185700000|2025-08-14 15:35:00|6827.1|6812.1|6828.9|6813.9|6832.4|6817.4|6827.1|6812.1|75
1755186000000|2025-08-14 15:40:00|6829.1|6814.1|6827.6|6812.6|6829.4|6814.4|6826.7|6811.7|51
1755186300000|2025-08-14 15:45:00|6828.6|6813.6|6832.9|6817.9|6832.9|6817.9|6828.6|6813.6|78
1755186600000|2025-08-14 15:50:00|6833.1|6818.1|6833.1|6818.1|6834.1|6819.1|6830.8|6815.8|29
1755186900000|2025-08-14 15:55:00|6832.8|6817.8|6839.8|6824.8|6840.1|6825.1|6832.8|6817.8|50
1755187200000|2025-08-14 16:00:00|6839.4|6824.4|6841.8|6826.8|6841.8|6826.8|6838.8|6823.8|62
1755187500000|2025-08-14 16:05:00|6841.1|6826.1|6844.8|6829.8|6844.8|6829.8|6839.3|6824.3|110
1755187800000|2025-08-14 16:10:00|6846.1|6831.1|6848.7|6833.7|6848.7|6833.7|6843.3|6828.3|67
1755188100000|2025-08-14 16:15:00|6849.2|6834.2|6862.7|6847.7|6863|6848|6849.2|6834.2|229
1755188400000|2025-08-14 16:20:00|6862.9|6847.9|6862.5|6847.5|6863.5|6848.5|6862|6847|123
1755188700000|2025-08-14 16:25:00|6862.7|6847.7|6859.7|6844.7|6863.7|6848.7|6859.7|6844.7|156
1755189000000|2025-08-14 16:30:00|6858.7|6843.7|6859|6844|6862.3|6847.3|6857.7|6842.7|106
1755189300000|2025-08-14 16:35:00|6858.7|6843.7|6854.7|6839.7|6858.7|6843.7|6853.7|6838.7|75
1755189600000|2025-08-14 16:40:00|6854.3|6839.3|6857|6842|6857|6842|6852|6837|201
1755189900000|2025-08-14 16:45:00|6856.7|6841.7|6853.7|6838.7|6857.7|6842.7|6853.7|6838.7|147
1755190200000|2025-08-14 16:50:00|6852.7|6837.7|6850.6|6835.6|6853.9|6838.9|6848.6|6833.6|110
1755190500000|2025-08-14 16:55:00|6851.6|6836.6|6851.4|6836.4|6855.1|6840.1|6849.9|6834.9|120
1755190800000|2025-08-14 17:00:00|6851.2|6836.2|6850.9|6835.9|6851.9|6836.9|6848.4|6833.4|48
1755191100000|2025-08-14 17:05:00|6850.4|6835.4|6848.7|6833.7|6852|6837|6847.9|6832.9|58
1755191400000|2025-08-14 17:10:00|6849.1|6834.1|6849.4|6834.4|6850.1|6835.1|6847.7|6832.7|43
1755191700000|2025-08-14 17:15:00|6849.2|6834.2|6850.6|6835.6|6850.6|6835.6|6848.2|6833.2|50
1755192000000|2025-08-14 17:20:00|6851.4|6836.4|6849.7|6834.7|6852.4|6837.4|6847.7|6832.7|100
1755192300000|2025-08-14 17:25:00|6849.6|6834.6|6851.4|6836.4|6853.6|6838.6|6848.7|6833.7|81
1755192600000|2025-08-14 17:30:00|6851.7|6836.7|6851.7|6836.7|6852.9|6837.9|6851.6|6836.6|56
1755192900000|2025-08-14 17:35:00|6851.9|6836.9|6846.4|6831.4|6854.7|6839.7|6846.4|6831.4|105
1755193200000|2025-08-14 17:40:00|6846.8|6831.8|6849.4|6834.4|6850.4|6835.4|6846.8|6831.8|64
1755193500000|2025-08-14 17:45:00|6849.1|6834.1|6842.8|6827.8|6849.4|6834.4|6842.4|6827.4|118
1755193800000|2025-08-14 17:50:00|6842.1|6827.1|6838.8|6823.8|6842.1|6827.1|6838.8|6823.8|210
1755194100000|2025-08-14 17:55:00|6838.6|6823.6|6837.3|6822.3|6838.9|6823.9|6835.9|6820.9|144
1755194400000|2025-08-14 18:00:00|6837.8|6822.8|6829.8|6814.8|6837.8|6822.8|6827.8|6812.8|312
1755194700000|2025-08-14 18:05:00|6830.2|6815.2|6835.6|6820.6|6835.7|6820.7|6829.6|6814.6|225
1755195000000|2025-08-14 18:10:00|6835.1|6820.1|6829.8|6814.8|6835.1|6820.1|6828.8|6813.8|707
1755195300000|2025-08-14 18:15:00|6830.4|6815.4|6823.3|6808.3|6830.8|6815.8|6820.8|6805.8|380
1755219600000|2025-08-15 01:00:00|6823.2|6808.2|6824.8|6809.8|6828.2|6813.2|6816.7|6801.7|106
1755219900000|2025-08-15 01:05:00|6824.7|6809.7|6822.7|6807.7|6825.7|6810.7|6821.2|6806.2|23
1755220200000|2025-08-15 01:10:00|6821.7|6806.7|6821.7|6806.7|6822.8|6807.8|6820.3|6805.3|30
1755220500000|2025-08-15 01:15:00|6821.2|6806.2|6819.4|6804.4|6821.2|6806.2|6817.9|6802.9|8
1755220800000|2025-08-15 01:20:00|6818.8|6803.8|6816.4|6801.4|6819.7|6804.7|6816.4|6801.4|10
1755221100000|2025-08-15 01:25:00|6815.7|6800.7|6812.7|6797.7|6816.4|6801.4|6812.7|6797.7|14
1755221400000|2025-08-15 01:30:00|6812.4|6797.4|6813.4|6798.4|6813.9|6798.9|6811.9|6796.9|7
1755221700000|2025-08-15 01:35:00|6814.4|6799.4|6820.7|6805.7|6820.7|6805.7|6814.4|6799.4|4
1755222000000|2025-08-15 01:40:00|6822.4|6807.4|6820.2|6805.2|6822.7|6807.7|6820.2|6805.2|15
1755222300000|2025-08-15 01:45:00|6819.4|6804.4|6819.9|6804.9|6819.9|6804.9|6819|6804|1
1755222600000|2025-08-15 01:50:00|6819.5|6804.5|6823.8|6808.8|6823.8|6808.8|6819.5|6804.5|4
1755222900000|2025-08-15 01:55:00|6824.2|6809.2|6824.7|6809.7|6825|6810|6823.8|6808.8|1
1755223200000|2025-08-15 02:00:00|6825|6810|6820.7|6805.7|6825.8|6810.8|6820.7|6805.7|3
1755223500000|2025-08-15 02:05:00|6821.2|6806.2|6822|6807|6822|6807|6820.7|6805.7|1
1755223800000|2025-08-15 02:10:00|6823|6808|6822.5|6807.5|6824|6809|6822.5|6807.5|0
1755224100000|2025-08-15 02:15:00|6822|6807|6822|6807|6822|6807|6822|6807|0
1755224400000|2025-08-15 02:20:00|6821.5|6806.5|6819.2|6804.2|6821.5|6806.5|6819|6804|4
1755224700000|2025-08-15 02:25:00|6819.5|6804.5|6818.2|6803.2|6819.5|6804.5|6818|6803|0
1755225000000|2025-08-15 02:30:00|6818|6803|6816.5|6801.5|6818|6803|6816.5|6801.5|0
1755225300000|2025-08-15 02:35:00|6817.2|6802.2|6814.9|6799.9|6817.2|6802.2|6814.9|6799.9|15
1755225600000|2025-08-15 02:40:00|6814.7|6799.7|6815.4|6800.4|6815.4|6800.4|6814.4|6799.4|7
1755225900000|2025-08-15 02:45:00|6816.7|6801.7|6817.7|6802.7|6818.7|6803.7|6816.7|6801.7|7
1755226200000|2025-08-15 02:50:00|6817.2|6802.2|6816.4|6801.4|6817.7|6802.7|6816.1|6801.1|2
1755226500000|2025-08-15 02:55:00|6816.2|6801.2|6816.7|6801.7|6817.7|6802.7|6816.2|6801.2|1
1755226800000|2025-08-15 03:00:00|6817.1|6802.1|6816.2|6801.2|6817.2|6802.2|6815.9|6800.9|9
1755227100000|2025-08-15 03:05:00|6816.6|6801.6|6816.4|6801.4|6817.8|6802.8|6816.4|6801.4|0
1755227400000|2025-08-15 03:10:00|6814.8|6799.8|6815.8|6800.8|6815.8|6800.8|6814.8|6799.8|4
1755227700000|2025-08-15 03:15:00|6816.1|6801.1|6818.8|6803.8|6819.1|6804.1|6816.1|6801.1|13
1755228000000|2025-08-15 03:20:00|6818.6|6803.6|6818.3|6803.3|6819.1|6804.1|6816.1|6801.1|3
1755228300000|2025-08-15 03:25:00|6818.1|6803.1|6819.1|6804.1|6820.1|6805.1|6818.1|6803.1|0
1755228600000|2025-08-15 03:30:00|6818.4|6803.4|6818.1|6803.1|6819.1|6804.1|6818.1|6803.1|0
1755229200000|2025-08-15 03:40:00|6819.4|6804.4|6819.6|6804.6|6819.6|6804.6|6818.9|6803.9|1
1755229500000|2025-08-15 03:45:00|6820.6|6805.6|6820.3|6805.3|6820.6|6805.6|6820.1|6805.1|0
1755229800000|2025-08-15 03:50:00|6819.6|6804.6|6818.3|6803.3|6819.6|6804.6|6818.1|6803.1|1
1755230400000|2025-08-15 04:00:00|6818.6|6803.6|6818.6|6803.6|6818.6|6803.6|6818.1|6803.1|0
1755231000000|2025-08-15 04:10:00|6817.9|6802.9|6818.1|6803.1|6818.6|6803.6|6817.9|6802.9|0
1755231300000|2025-08-15 04:15:00|6818.4|6803.4|6818.3|6803.3|6818.6|6803.6|6818.1|6803.1|0
1755231600000|2025-08-15 04:20:00|6818.6|6803.6|6818.6|6803.6|6818.6|6803.6|6818.1|6803.1|0
1755231900000|2025-08-15 04:25:00|6818.4|6803.4|6818.6|6803.6|6818.6|6803.6|6818.4|6803.4|0
1755232200000|2025-08-15 04:30:00|6818.3|6803.3|6817.8|6802.8|6819.6|6804.6|6817.8|6802.8|6
1755232800000|2025-08-15 04:40:00|6817.6|6802.6|6817.6|6802.6|6817.6|6802.6|6817.6|6802.6|0
1755233100000|2025-08-15 04:45:00|6816.6|6801.6|6816.3|6801.3|6816.8|6801.8|6816.3|6801.3|0
1755233400000|2025-08-15 04:50:00|6816.6|6801.6|6815.8|6800.8|6816.6|6801.6|6815.2|6800.2|0
1755233700000|2025-08-15 04:55:00|6816|6801|6816.5|6801.5|6817|6802|6816|6801|0
1755234000000|2025-08-15 05:00:00|6816.8|6801.8|6817|6802|6817|6802|6816.3|6801.3|0
1755234300000|2025-08-15 05:05:00|6816.8|6801.8|6816.5|6801.5|6816.8|6801.8|6816.3|6801.3|0
1755234600000|2025-08-15 05:10:00|6816.3|6801.3|6815.8|6800.8|6816.8|6801.8|6815|6800|1
1755234900000|2025-08-15 05:15:00|6816|6801|6816|6801|6816|6801|6816|6801|0
1755235200000|2025-08-15 05:20:00|6816.3|6801.3|6815.3|6800.3|6817.2|6802.2|6814.3|6799.3|52
1755235500000|2025-08-15 05:25:00|6817.2|6802.2|6814.7|6799.7|6817.7|6802.7|6814.7|6799.7|4
1755235800000|2025-08-15 05:30:00|6815|6800|6814.4|6799.4|6815.9|6800.9|6812.7|6797.7|39
1755236100000|2025-08-15 05:35:00|6814.7|6799.7|6816.2|6801.2|6816.2|6801.2|6814|6799|2
1755236400000|2025-08-15 05:40:00|6815.7|6800.7|6817.2|6802.2|6817.2|6802.2|6815.7|6800.7|13
1755236700000|2025-08-15 05:45:00|6816.9|6801.9|6820.4|6805.4|6820.7|6805.7|6816.8|6801.8|5
1755237000000|2025-08-15 05:50:00|6820.9|6805.9|6810.3|6795.3|6821.4|6806.4|6810.3|6795.3|99
1755237300000|2025-08-15 05:55:00|6809.3|6794.3|6806.3|6791.3|6809.3|6794.3|6805.3|6790.3|44
1755237600000|2025-08-15 06:00:00|6805.8|6790.8|6803.6|6788.6|6806.1|6791.1|6802.6|6787.6|49
1755237900000|2025-08-15 06:05:00|6802.5|6787.5|6804.7|6789.7|6805.2|6790.2|6802.3|6787.3|60
1755238200000|2025-08-15 06:10:00|6804.8|6789.8|6804.3|6789.3|6804.8|6789.8|6802|6787|70
1755238500000|2025-08-15 06:15:00|6804.5|6789.5|6804.2|6789.2|6805.3|6790.3|6804|6789|5
1755238800000|2025-08-15 06:20:00|6804|6789|6805.2|6790.2|6805.7|6790.7|6802.9|6787.9|33
1755239100000|2025-08-15 06:25:00|6806|6791|6805.7|6790.7|6806|6791|6804.3|6789.3|14
1755239400000|2025-08-15 06:30:00|6806|6791|6807.7|6792.7|6808|6793|6806|6791|17
1755239700000|2025-08-15 06:35:00|6808.1|6793.1|6810.7|6795.7|6811.2|6796.2|6807.7|6792.7|89
1755240000000|2025-08-15 06:40:00|6811|6796|6811.5|6796.5|6812.4|6797.4|6810.7|6795.7|11
1755240300000|2025-08-15 06:45:00|6811|6796|6809.9|6794.9|6811.5|6796.5|6808.5|6793.5|35
1755240600000|2025-08-15 06:50:00|6810.2|6795.2|6808|6793|6810.5|6795.5|6808|6793|5
1755240900000|2025-08-15 06:55:00|6807.5|6792.5|6805.9|6790.9|6807.5|6792.5|6805.9|6790.9|3
1755241200000|2025-08-15 07:00:00|6805.6|6790.6|6804.7|6789.7|6806.2|6791.2|6804.4|6789.4|12
1755241500000|2025-08-15 07:05:00|6806.4|6791.4|6808.6|6793.6|6811.9|6796.9|6806.4|6791.4|19
1755241800000|2025-08-15 07:10:00|6808.9|6793.9|6811.9|6796.9|6814.7|6799.7|6808.6|6793.6|35
1755242100000|2025-08-15 07:15:00|6811.7|6796.7|6809.7|6794.7|6812.6|6797.6|6807.9|6792.9|23
1755242400000|2025-08-15 07:20:00|6810.1|6795.1|6809.3|6794.3|6812.1|6797.1|6809.3|6794.3|33
1755242700000|2025-08-15 07:25:00|6809.6|6794.6|6814.6|6799.6|6815.1|6800.1|6809.6|6794.6|9
1755243000000|2025-08-15 07:30:00|6816.6|6801.6|6815.6|6800.6|6817.2|6802.2|6813.3|6798.3|35
1755243300000|2025-08-15 07:35:00|6816.1|6801.1|6817.1|6802.1|6820.1|6805.1|6816.1|6801.1|21
1755243600000|2025-08-15 07:40:00|6817.4|6802.4|6816.6|6801.6|6818.6|6803.6|6816.1|6801.1|12
1755243900000|2025-08-15 07:45:00|6816.3|6801.3|6816.6|6801.6|6816.6|6801.6|6816.1|6801.1|5
1755244200000|2025-08-15 07:50:00|6816.4|6801.4|6817.4|6802.4|6817.4|6802.4|6810.6|6795.6|37
1755244500000|2025-08-15 07:55:00|6817.1|6802.1|6815.7|6800.7|6817.1|6802.1|6815.7|6800.7|4
1755244800000|2025-08-15 08:00:00|6814.8|6799.8|6813.4|6798.4|6815.1|6800.1|6813.4|6798.4|7
1755245100000|2025-08-15 08:05:00|6812.6|6797.6|6813.9|6798.9|6813.9|6798.9|6812.6|6797.6|0
1755245400000|2025-08-15 08:10:00|6813.6|6798.6|6813.6|6798.6|6813.9|6798.9|6812.4|6797.4|7
1755245700000|2025-08-15 08:15:00|6813.4|6798.4|6815.4|6800.4|6815.7|6800.7|6813.4|6798.4|3
1755246000000|2025-08-15 08:20:00|6815.2|6800.2|6816.3|6801.3|6817.2|6802.2|6814.7|6799.7|10
1755246300000|2025-08-15 08:25:00|6816.6|6801.6|6816.3|6801.3|6817.3|6802.3|6815.9|6800.9|10
1755246600000|2025-08-15 08:30:00|6816.9|6801.9|6817.4|6802.4|6818.1|6803.1|6815.9|6800.9|7
1755246900000|2025-08-15 08:35:00|6817.3|6802.3|6816.8|6801.8|6818.4|6803.4|6816.8|6801.8|7
1755247200000|2025-08-15 08:40:00|6815.8|6800.8|6813.1|6798.1|6816.8|6801.8|6813.1|6798.1|20
1755247500000|2025-08-15 08:45:00|6811.9|6796.9|6809.6|6794.6|6811.9|6796.9|6808.6|6793.6|23
1755247800000|2025-08-15 08:50:00|6809.3|6794.3|6810.3|6795.3|6810.6|6795.6|6809.3|6794.3|8
1755248100000|2025-08-15 08:55:00|6810|6795|6809.3|6794.3|6810|6795|6807|6792|16
1755248400000|2025-08-15 09:00:00|6810|6795|6809|6794|6810.5|6795.5|6808.6|6793.6|12
1755248700000|2025-08-15 09:05:00|6808.8|6793.8|6806.6|6791.6|6808.8|6793.8|6803.6|6788.6|38
1755249000000|2025-08-15 09:10:00|6806.8|6791.8|6812|6797|6812.3|6797.3|6806.8|6791.8|50
1755249300000|2025-08-15 09:15:00|6811.8|6796.8|6814.5|6799.5|6814.7|6799.7|6811.8|6796.8|3
1755249600000|2025-08-15 09:20:00|6815|6800|6815.3|6800.3|6817.3|6802.3|6814|6799|13
1755249900000|2025-08-15 09:25:00|6815.8|6800.8|6814.3|6799.3|6816.1|6801.1|6814.3|6799.3|22
1755250200000|2025-08-15 09:30:00|6814.5|6799.5|6820.1|6805.1|6822.8|6807.8|6814.2|6799.2|42
1755250500000|2025-08-15 09:35:00|6821.6|6806.6|6815.3|6800.3|6822.1|6807.1|6814.5|6799.5|49
1755250800000|2025-08-15 09:40:00|6815.6|6800.6|6816.2|6801.2|6816.2|6801.2|6815.5|6800.5|3
1755251100000|2025-08-15 09:45:00|6816|6801|6819|6804|6820.5|6805.5|6816|6801|13
1755251400000|2025-08-15 09:50:00|6819.2|6804.2|6818.7|6803.7|6820.5|6805.5|6816.7|6801.7|6
1755251700000|2025-08-15 09:55:00|6818|6803|6816.8|6801.8|6818.3|6803.3|6816.8|6801.8|3
1755252000000|2025-08-15 10:00:00|6817.3|6802.3|6817.1|6802.1|6817.3|6802.3|6816|6801|10
1755252300000|2025-08-15 10:05:00|6817.8|6802.8|6821.8|6806.8|6821.8|6806.8|6817.8|6802.8|16
1755252600000|2025-08-15 10:10:00|6822.5|6807.5|6825.3|6810.3|6825.8|6810.8|6822.1|6807.1|62
1755252900000|2025-08-15 10:15:00|6824.8|6809.8|6823.8|6808.8|6831.1|6816.1|6822.2|6807.2|60
1755253200000|2025-08-15 10:20:00|6824.2|6809.2|6827.5|6812.5|6828|6813|6824.2|6809.2|8
1755253500000|2025-08-15 10:25:00|6827.8|6812.8|6824.5|6809.5|6828|6813|6824.5|6809.5|10
1755253800000|2025-08-15 10:30:00|6825.8|6810.8|6822.2|6807.2|6826.5|6811.5|6822|6807|37
1755254100000|2025-08-15 10:35:00|6822.7|6807.7|6824.5|6809.5|6824.5|6809.5|6822.2|6807.2|8
1755254400000|2025-08-15 10:40:00|6824.8|6809.8|6829|6814|6829.6|6814.6|6824.8|6809.8|78
1755254700000|2025-08-15 10:45:00|6829.3|6814.3|6830|6815|6832|6817|6829|6814|5
1755255000000|2025-08-15 10:50:00|6830.3|6815.3|6830.3|6815.3|6831.3|6816.3|6828|6813|12
1755255300000|2025-08-15 10:55:00|6830.6|6815.6|6831|6816|6831.6|6816.6|6829.6|6814.6|14
1755255600000|2025-08-15 11:00:00|6830.6|6815.6|6830.3|6815.3|6831|6816|6828.6|6813.6|14
1755255900000|2025-08-15 11:05:00|6830.6|6815.6|6825.1|6810.1|6831.1|6816.1|6824.6|6809.6|16
1755256200000|2025-08-15 11:10:00|6824.3|6809.3|6824.8|6809.8|6825.8|6810.8|6823.5|6808.5|10
1755256500000|2025-08-15 11:15:00|6825.1|6810.1|6823.1|6808.1|6827|6812|6822.8|6807.8|4
1755256800000|2025-08-15 11:20:00|6823.5|6808.5|6823.7|6808.7|6824|6809|6822.1|6807.1|9
1755257100000|2025-08-15 11:25:00|6824.5|6809.5|6817|6802|6826|6811|6817|6802|77
1755257400000|2025-08-15 11:30:00|6816.8|6801.8|6815.5|6800.5|6820.7|6805.7|6815.5|6800.5|130
1755257700000|2025-08-15 11:35:00|6815.2|6800.2|6811.8|6796.8|6815.2|6800.2|6811.8|6796.8|25
1755258000000|2025-08-15 11:40:00|6812.3|6797.3|6812|6797|6813|6798|6810|6795|31
1755258300000|2025-08-15 11:45:00|6812.3|6797.3|6811.9|6796.9|6813.7|6798.7|6810.3|6795.3|14
1755258600000|2025-08-15 11:50:00|6811.4|6796.4|6798.8|6783.8|6811.4|6796.4|6798.4|6783.4|302
1755258900000|2025-08-15 11:55:00|6798.2|6783.2|6800.6|6785.6|6801.6|6786.6|6797.3|6782.3|42
1755259200000|2025-08-15 12:00:00|6800.4|6785.4|6804.4|6789.4|6804.6|6789.6|6798.3|6783.3|78
1755259500000|2025-08-15 12:05:00|6804.8|6789.8|6800.3|6785.3|6804.8|6789.8|6799.1|6784.1|14
1755259800000|2025-08-15 12:10:00|6800.5|6785.5|6800.8|6785.8|6800.8|6785.8|6798.8|6783.8|23
1755260100000|2025-08-15 12:15:00|6801.3|6786.3|6793.7|6778.7|6801.3|6786.3|6793.7|6778.7|179
1755260400000|2025-08-15 12:20:00|6794|6779|6793.3|6778.3|6795.7|6780.7|6792|6777|121
1755260700000|2025-08-15 12:25:00|6792.5|6777.5|6798|6783|6799.3|6784.3|6789.4|6774.4|176
1755261000000|2025-08-15 12:30:00|6797.7|6782.7|6796|6781|6800.5|6785.5|6796|6781|71
1755261300000|2025-08-15 12:35:00|6795.5|6780.5|6802|6787|6803.3|6788.3|6794.7|6779.7|98
1755261600000|2025-08-15 12:40:00|6801.8|6786.8|6806.8|6791.8|6806.8|6791.8|6801.3|6786.3|33
1755261900000|2025-08-15 12:45:00|6807.3|6792.3|6806.6|6791.6|6809.4|6794.4|6804.9|6789.9|26
1755262200000|2025-08-15 12:50:00|6805.6|6790.6|6805.3|6790.3|6807.8|6792.8|6805.3|6790.3|23
1755262500000|2025-08-15 12:55:00|6804.3|6789.3|6807.6|6792.6|6807.6|6792.6|6801.3|6786.3|119
1755262800000|2025-08-15 13:00:00|6807.8|6792.8|6805.3|6790.3|6810.8|6795.8|6804.3|6789.3|70
1755263100000|2025-08-15 13:05:00|6805|6790|6804.6|6789.6|6810.5|6795.5|6804.5|6789.5|28
1755263400000|2025-08-15 13:10:00|6804|6789|6802.3|6787.3|6805.3|6790.3|6802.3|6787.3|39
1755263700000|2025-08-15 13:15:00|6801.3|6786.3|6792.1|6777.1|6801.3|6786.3|6790.1|6775.1|349
1755264000000|2025-08-15 13:20:00|6791.9|6776.9|6795.7|6780.7|6795.7|6780.7|6789.4|6774.4|86
1755264300000|2025-08-15 13:25:00|6795.4|6780.4|6794.4|6779.4|6799.2|6784.2|6793.4|6778.4|84
1755264600000|2025-08-15 13:30:00|6794.2|6779.2|6796.7|6781.7|6798.7|6783.7|6794.2|6779.2|151
1755264900000|2025-08-15 13:35:00|6796.1|6781.1|6797.3|6782.3|6802.3|6787.3|6793.7|6778.7|118
1755265200000|2025-08-15 13:40:00|6797|6782|6799|6784|6802.5|6787.5|6795|6780|69
1755265500000|2025-08-15 13:45:00|6798.3|6783.3|6796|6781|6798.3|6783.3|6795|6780|65
1755265800000|2025-08-15 13:50:00|6796.2|6781.2|6793.9|6778.9|6796.2|6781.2|6791.4|6776.4|71
1755266100000|2025-08-15 13:55:00|6793.7|6778.7|6797.9|6782.9|6800.4|6785.4|6793.4|6778.4|68
1755266400000|2025-08-15 14:00:00|6797.2|6782.2|6799.7|6784.7|6802.4|6787.4|6796.7|6781.7|94
1755266700000|2025-08-15 14:05:00|6800|6785|6799|6784|6802|6787|6798.7|6783.7|28
1755267000000|2025-08-15 14:10:00|6800|6785|6797.2|6782.2|6800|6785|6796.7|6781.7|32
1755267300000|2025-08-15 14:15:00|6797.1|6782.1|6796.2|6781.2|6797.2|6782.2|6794.2|6779.2|160
1755267600000|2025-08-15 14:20:00|6796.7|6781.7|6794.1|6779.1|6797.2|6782.2|6794.1|6779.1|61
1755267900000|2025-08-15 14:25:00|6794.4|6779.4|6796.2|6781.2|6798.2|6783.2|6794.4|6779.4|76
1755268200000|2025-08-15 14:30:00|6797.4|6782.4|6793.6|6778.6|6800.6|6785.6|6792.1|6777.1|197
1755268500000|2025-08-15 14:35:00|6793|6778|6792.1|6777.1|6794.4|6779.4|6791.9|6776.9|95
1755268800000|2025-08-15 14:40:00|6793.1|6778.1|6797.8|6782.8|6797.9|6782.9|6793.1|6778.1|81
1755269100000|2025-08-15 14:45:00|6795.4|6780.4|6805.2|6790.2|6805.2|6790.2|6794.8|6779.8|91
1755269400000|2025-08-15 14:50:00|6805|6790|6808.3|6793.3|6810.7|6795.7|6803.4|6788.4|77
1755269700000|2025-08-15 14:55:00|6808.5|6793.5|6809.4|6794.4|6810.5|6795.5|6805.2|6790.2|48
1755270000000|2025-08-15 15:00:00|6808.2|6793.2|6804.3|6789.3|6809.2|6794.2|6802.4|6787.4|212
1755270300000|2025-08-15 15:05:00|6803.8|6788.8|6807.5|6792.5|6808.5|6793.5|6800.8|6785.8|87
1755270600000|2025-08-15 15:10:00|6807|6792|6810.7|6795.7|6811.2|6796.2|6802.4|6787.4|120
1755270900000|2025-08-15 15:15:00|6810.5|6795.5|6812.9|6797.9|6814.4|6799.4|6810|6795|209
1755271200000|2025-08-15 15:20:00|6812.4|6797.4|6808.7|6793.7|6812.9|6797.9|6805.1|6790.1|76
1755271500000|2025-08-15 15:25:00|6809.4|6794.4|6804.7|6789.7|6812.3|6797.3|6803.4|6788.4|185
1755271800000|2025-08-15 15:30:00|6805|6790|6799.6|6784.6|6807|6792|6797.6|6782.6|88
1755272100000|2025-08-15 15:35:00|6799.1|6784.1|6799.9|6784.9|6800.6|6785.6|6797.2|6782.2|52
1755272400000|2025-08-15 15:40:00|6800.1|6785.1|6798.1|6783.1|6801.9|6786.9|6794.6|6779.6|75
1755272700000|2025-08-15 15:45:00|6799.4|6784.4|6801|6786|6802.7|6787.7|6797.1|6782.1|56
1755273000000|2025-08-15 15:50:00|6800.9|6785.9|6804.4|6789.4|6805|6790|6800.9|6785.9|35
1755273300000|2025-08-15 15:55:00|6804.1|6789.1|6802.4|6787.4|6804.9|6789.9|6801.4|6786.4|38
1755273600000|2025-08-15 16:00:00|6803.1|6788.1|6804.9|6789.9|6807.2|6792.2|6802.1|6787.1|68
1755273900000|2025-08-15 16:05:00|6805.1|6790.1|6807.2|6792.2|6810.9|6795.9|6802.8|6787.8|186
1755274200000|2025-08-15 16:10:00|6807.4|6792.4|6807.9|6792.9|6814.4|6799.4|6807|6792|192
1755274500000|2025-08-15 16:15:00|6807.4|6792.4|6811.2|6796.2|6814.9|6799.9|6805.9|6790.9|175
1755274800000|2025-08-15 16:20:00|6811.7|6796.7|6814.3|6799.3|6818.5|6803.5|6811.7|6796.7|84
1755275100000|2025-08-15 16:25:00|6814.5|6799.5|6816.3|6801.3|6817.3|6802.3|6811.4|6796.4|76
1755275400000|2025-08-15 16:30:00|6816.8|6801.8|6818|6803|6820.3|6805.3|6816.3|6801.3|78
1755275700000|2025-08-15 16:35:00|6818.5|6803.5|6820.5|6805.5|6821|6806|6818.2|6803.2|94
1755276000000|2025-08-15 16:40:00|6820.3|6805.3|6816.4|6801.4|6820.3|6805.3|6815.4|6800.4|85
1755276300000|2025-08-15 16:45:00|6817.2|6802.2|6817.2|6802.2|6817.7|6802.7|6814.4|6799.4|59
1755276600000|2025-08-15 16:50:00|6817.5|6802.5|6820|6805|6820.5|6805.5|6817.5|6802.5|169
1755276900000|2025-08-15 16:55:00|6820.3|6805.3|6819|6804|6821.8|6806.8|6819|6804|89
1755277200000|2025-08-15 17:00:00|6819.2|6804.2|6821.8|6806.8|6821.8|6806.8|6818.7|6803.7|93
1755277500000|2025-08-15 17:05:00|6820|6805|6818.3|6803.3|6821.8|6806.8|6815.5|6800.5|164
1755277800000|2025-08-15 17:10:00|6819.3|6804.3|6819.4|6804.4|6820.3|6805.3|6814.5|6799.5|116
1755278100000|2025-08-15 17:15:00|6819.5|6804.5|6818.4|6803.4|6821.4|6806.4|6818|6803|89
1755278400000|2025-08-15 17:20:00|6818.9|6803.9|6821.7|6806.7|6821.9|6806.9|6818.4|6803.4|99
1755278700000|2025-08-15 17:25:00|6822.7|6807.7|6823.3|6808.3|6825.5|6810.5|6822.7|6807.7|123
1755279000000|2025-08-15 17:30:00|6824.3|6809.3|6825.8|6810.8|6827.3|6812.3|6823.3|6808.3|114
1755279300000|2025-08-15 17:35:00|6825.3|6810.3|6824.2|6809.2|6826.3|6811.3|6822.7|6807.7|112
1755279600000|2025-08-15 17:40:00|6824.4|6809.4|6827.7|6812.7|6827.7|6812.7|6824.4|6809.4|117
1755279900000|2025-08-15 17:45:00|6827.5|6812.5|6823.2|6808.2|6827.5|6812.5|6820.7|6805.7|137
1755280200000|2025-08-15 17:50:00|6823|6808|6821.2|6806.2|6827.3|6812.3|6820|6805|54
1755280500000|2025-08-15 17:55:00|6819.2|6804.2|6821.5|6806.5|6824.6|6809.6|6818.8|6803.8|247
1755280800000|2025-08-15 18:00:00|6821.3|6806.3|6811.2|6796.2|6821.3|6806.3|6811.2|6796.2|92
1755281100000|2025-08-15 18:05:00|6812|6797|6812.4|6797.4|6816.7|6801.7|6812|6797|104
1755281400000|2025-08-15 18:10:00|6812.1|6797.1|6817|6802|6818.4|6803.4|6809.3|6794.3|947
1755281700000|2025-08-15 18:15:00|6816.2|6801.2|6812.4|6797.4|6816.7|6801.7|6811.2|6796.2|270
1755478800000|2025-08-18 01:00:00|6800.2|6785.2|6822.6|6807.6|6823.1|6808.1|6799|6784|98
1755479100000|2025-08-18 01:05:00|6822.4|6807.4|6828.9|6813.9|6832.1|6817.1|6822.4|6807.4|60
1755479400000|2025-08-18 01:10:00|6828.6|6813.6|6835.2|6820.2|6835.7|6820.7|6828.4|6813.4|41
1755479700000|2025-08-18 01:15:00|6835.4|6820.4|6839|6824|6839.5|6824.5|6834.2|6819.2|36
1755480000000|2025-08-18 01:20:00|6838.7|6823.7|6840.2|6825.2|6840.4|6825.4|6837.7|6822.7|4
1755480300000|2025-08-18 01:25:00|6839.9|6824.9|6840|6825|6840|6825|6836.2|6821.2|10
1755480600000|2025-08-18 01:30:00|6839.8|6824.8|6838|6823|6841.3|6826.3|6836|6821|17
1755480900000|2025-08-18 01:35:00|6837.8|6822.8|6838.3|6823.3|6839.3|6824.3|6836.7|6821.7|5
1755481200000|2025-08-18 01:40:00|6837.3|6822.3|6839.7|6824.7|6840.3|6825.3|6836.5|6821.5|13
1755481500000|2025-08-18 01:45:00|6840|6825|6840|6825|6842.3|6827.3|6840|6825|15
1755481800000|2025-08-18 01:50:00|6839.5|6824.5|6838|6823|6839.5|6824.5|6838|6823|2
1755482100000|2025-08-18 01:55:00|6836.5|6821.5|6838|6823|6839|6824|6836.5|6821.5|4
1755482400000|2025-08-18 02:00:00|6838.8|6823.8|6835.5|6820.5|6839|6824|6835.2|6820.2|5
1755482700000|2025-08-18 02:05:00|6835.7|6820.7|6840|6825|6840|6825|6835.5|6820.5|4
1755483000000|2025-08-18 02:10:00|6840.4|6825.4|6841.4|6826.4|6841.4|6826.4|6839|6824|8
1755483300000|2025-08-18 02:15:00|6841.6|6826.6|6839.9|6824.9|6842.1|6827.1|6839.6|6824.6|2
1755483600000|2025-08-18 02:20:00|6840.4|6825.4|6839.4|6824.4|6840.6|6825.6|6837.1|6822.1|6
1755483900000|2025-08-18 02:25:00|6839.6|6824.6|6839.4|6824.4|6840.9|6825.9|6839.4|6824.4|3
1755484200000|2025-08-18 02:30:00|6839.1|6824.1|6840.4|6825.4|6840.9|6825.9|6838.9|6823.9|1
1755484500000|2025-08-18 02:35:00|6840.6|6825.6|6840.4|6825.4|6840.9|6825.9|6839.9|6824.9|0
1755484800000|2025-08-18 02:40:00|6840.7|6825.7|6840.1|6825.1|6840.9|6825.9|6840.1|6825.1|0
1755485100000|2025-08-18 02:45:00|6839.9|6824.9|6838.9|6823.9|6839.9|6824.9|6838.4|6823.4|6
1755485400000|2025-08-18 02:50:00|6838.4|6823.4|6838.8|6823.8|6839.6|6824.6|6837.9|6822.9|7
1755485700000|2025-08-18 02:55:00|6838.6|6823.6|6837.6|6822.6|6838.6|6823.6|6837.1|6822.1|7
1755486000000|2025-08-18 03:00:00|6838.1|6823.1|6835.9|6820.9|6838.8|6823.8|6835.6|6820.6|8
1755486300000|2025-08-18 03:05:00|6835.6|6820.6|6838.8|6823.8|6838.8|6823.8|6835.6|6820.6|9
1755486600000|2025-08-18 03:10:00|6838.3|6823.3|6838.1|6823.1|6838.8|6823.8|6837.5|6822.5|4
1755486900000|2025-08-18 03:15:00|6837.8|6822.8|6838.1|6823.1|6838.4|6823.4|6837.5|6822.5|12
1755487200000|2025-08-18 03:20:00|6837.9|6822.9|6838.3|6823.3|6839.1|6824.1|6836.6|6821.6|10
1755487500000|2025-08-18 03:25:00|6838.6|6823.6|6838.1|6823.1|6839.3|6824.3|6837.8|6822.8|1
1755487800000|2025-08-18 03:30:00|6837.8|6822.8|6837.6|6822.6|6838.1|6823.1|6837.6|6822.6|0
1755488100000|2025-08-18 03:35:00|6837.9|6822.9|6838.1|6823.1|6838.9|6823.9|6837.6|6822.6|1
1755488400000|2025-08-18 03:40:00|6837.8|6822.8|6838.1|6823.1|6838.1|6823.1|6837.4|6822.4|0
1755488700000|2025-08-18 03:45:00|6838.9|6823.9|6838.9|6823.9|6839.8|6824.8|6838.1|6823.1|8
1755489000000|2025-08-18 03:50:00|6838.6|6823.6|6837.4|6822.4|6839.1|6824.1|6837.4|6822.4|5
1755489300000|2025-08-18 03:55:00|6837.7|6822.7|6838.9|6823.9|6838.9|6823.9|6837.7|6822.7|1
1755489600000|2025-08-18 04:00:00|6838.1|6823.1|6837|6822|6838.6|6823.6|6837|6822|4
1755489900000|2025-08-18 04:05:00|6836.5|6821.5|6837|6822|6837.3|6822.3|6836|6821|5
1755490200000|2025-08-18 04:10:00|6836.5|6821.5|6837|6822|6837.3|6822.3|6835.8|6820.8|17
1755490500000|2025-08-18 04:15:00|6837.2|6822.2|6838|6823|6838.3|6823.3|6837|6822|4
1755490800000|2025-08-18 04:20:00|6837.8|6822.8|6837|6822|6837.8|6822.8|6837|6822|2
1755491100000|2025-08-18 04:25:00|6837.3|6822.3|6836.8|6821.8|6837.3|6822.3|6836.8|6821.8|1
1755491400000|2025-08-18 04:30:00|6837.3|6822.3|6837.5|6822.5|6837.5|6822.5|6836|6821|11
1755491700000|2025-08-18 04:35:00|6838|6823|6838.8|6823.8|6839.5|6824.5|6837.8|6822.8|4
1755492000000|2025-08-18 04:40:00|6839|6824|6838.8|6823.8|6840|6825|6837|6822|16
1755492300000|2025-08-18 04:45:00|6839.8|6824.8|6839.2|6824.2|6839.8|6824.8|6838.8|6823.8|6
1755492600000|2025-08-18 04:50:00|6839.5|6824.5|6837.5|6822.5|6839.5|6824.5|6837.2|6822.2|14
1755492900000|2025-08-18 04:55:00|6838.4|6823.4|6838.4|6823.4|6839.2|6824.2|6838.4|6823.4|3
1755493200000|2025-08-18 05:00:00|6838.7|6823.7|6837.4|6822.4|6838.7|6823.7|6837.4|6822.4|2
1755493500000|2025-08-18 05:05:00|6837.6|6822.6|6836.4|6821.4|6838.1|6823.1|6836.4|6821.4|0
1755493800000|2025-08-18 05:10:00|6836.7|6821.7|6836.1|6821.1|6837.1|6822.1|6836.1|6821.1|2
1755494100000|2025-08-18 05:15:00|6837.1|6822.1|6836.4|6821.4|6837.1|6822.1|6836.4|6821.4|2
1755494400000|2025-08-18 05:20:00|6836.9|6821.9|6836.9|6821.9|6837.2|6822.2|6836.9|6821.9|2
1755494700000|2025-08-18 05:25:00|6836.7|6821.7|6835.9|6820.9|6836.9|6821.9|6835.9|6820.9|2
1755495000000|2025-08-18 05:30:00|6836.1|6821.1|6837.9|6822.9|6840.1|6825.1|6836.1|6821.1|24
1755495300000|2025-08-18 05:35:00|6837.7|6822.7|6837.7|6822.7|6838|6823|6837.4|6822.4|2
1755495600000|2025-08-18 05:40:00|6837.4|6822.4|6836.7|6821.7|6837.5|6822.5|6836.2|6821.2|0
1755495900000|2025-08-18 05:45:00|6836.4|6821.4|6836.9|6821.9|6837.2|6822.2|6835.9|6820.9|21
1755496200000|2025-08-18 05:50:00|6836.7|6821.7|6834.4|6819.4|6836.9|6821.9|6833.9|6818.9|12
1755496500000|2025-08-18 05:55:00|6834.1|6819.1|6834.4|6819.4|6834.9|6819.9|6834.1|6819.1|1
1755496800000|2025-08-18 06:00:00|6832.7|6817.7|6826.1|6811.1|6832.7|6817.7|6826.1|6811.1|27
1755497100000|2025-08-18 06:05:00|6825.5|6810.5|6819.8|6804.8|6825.9|6810.9|6818.3|6803.3|12
1755497400000|2025-08-18 06:10:00|6819.6|6804.6|6817.6|6802.6|6821.6|6806.6|6816.6|6801.6|4
1755497700000|2025-08-18 06:15:00|6815.6|6800.6|6816|6801|6816|6801|6811.8|6796.8|52
1755498000000|2025-08-18 06:20:00|6816.6|6801.6|6823|6808|6823.5|6808.5|6816.5|6801.5|8
1755498300000|2025-08-18 06:25:00|6822.7|6807.7|6817|6802|6822.7|6807.7|6815.7|6800.7|2
1755498600000|2025-08-18 06:30:00|6817.4|6802.4|6818.2|6803.2|6819.7|6804.7|6817.4|6802.4|4
1755498900000|2025-08-18 06:35:00|6818.8|6803.8|6821.8|6806.8|6823.3|6808.3|6817.7|6802.7|13
1755499200000|2025-08-18 06:40:00|6822.1|6807.1|6821.6|6806.6|6822.8|6807.8|6820.2|6805.2|3
1755499500000|2025-08-18 06:45:00|6822.3|6807.3|6816.5|6801.5|6822.3|6807.3|6815|6800|38
1755499800000|2025-08-18 06:50:00|6817|6802|6817.3|6802.3|6819.9|6804.9|6813|6798|49
1755500100000|2025-08-18 06:55:00|6818|6803|6814.6|6799.6|6818.6|6803.6|6813.3|6798.3|17
1755500400000|2025-08-18 07:00:00|6814.8|6799.8|6814.3|6799.3|6816.6|6801.6|6813.6|6798.6|8
1755500700000|2025-08-18 07:05:00|6814.6|6799.6|6811.8|6796.8|6815.5|6800.5|6811.8|6796.8|3
1755501000000|2025-08-18 07:10:00|6812.8|6797.8|6811.5|6796.5|6813|6798|6811.5|6796.5|1
1755501300000|2025-08-18 07:15:00|6811.8|6796.8|6810.5|6795.5|6813|6798|6809.7|6794.7|48
1755501600000|2025-08-18 07:20:00|6809.8|6794.8|6810.3|6795.3|6812|6797|6809.8|6794.8|9
1755501900000|2025-08-18 07:25:00|6810.5|6795.5|6806.5|6791.5|6810.5|6795.5|6806.2|6791.2|28
1755502200000|2025-08-18 07:30:00|6807.7|6792.7|6811|6796|6811|6796|6807.5|6792.5|8
1755502500000|2025-08-18 07:35:00|6810.5|6795.5|6811.5|6796.5|6811.8|6796.8|6810|6795|6
1755502800000|2025-08-18 07:40:00|6811.9|6796.9|6811|6796|6812.5|6797.5|6810|6795|5
1755503100000|2025-08-18 07:45:00|6811.5|6796.5|6813.5|6798.5|6813.5|6798.5|6809.5|6794.5|5
1755503400000|2025-08-18 07:50:00|6814.2|6799.2|6812.6|6797.6|6818|6803|6812.6|6797.6|21
1755503700000|2025-08-18 07:55:00|6811.9|6796.9|6809.1|6794.1|6811.9|6796.9|6808.6|6793.6|7
1755504000000|2025-08-18 08:00:00|6809.6|6794.6|6803.8|6788.8|6809.6|6794.6|6803.8|6788.8|9
1755504300000|2025-08-18 08:05:00|6803.9|6788.9|6809.6|6794.6|6809.6|6794.6|6802.8|6787.8|93
1755504600000|2025-08-18 08:10:00|6809.4|6794.4|6818.9|6803.9|6828.7|6813.7|6809.1|6794.1|107
1755504900000|2025-08-18 08:15:00|6817.4|6802.4|6818.7|6803.7|6821.7|6806.7|6817.4|6802.4|23
1755505200000|2025-08-18 08:20:00|6818.4|6803.4|6821.2|6806.2|6821.2|6806.2|6817|6802|5
1755505500000|2025-08-18 08:25:00|6821.7|6806.7|6818.2|6803.2|6821.7|6806.7|6817.7|6802.7|7
1755505800000|2025-08-18 08:30:00|6818.7|6803.7|6820.7|6805.7|6821.7|6806.7|6817.7|6802.7|9
1755506100000|2025-08-18 08:35:00|6821|6806|6822.2|6807.2|6822.5|6807.5|6821|6806|3
1755506400000|2025-08-18 08:40:00|6822.5|6807.5|6818.1|6803.1|6822.5|6807.5|6817.1|6802.1|8
1755506700000|2025-08-18 08:45:00|6818.6|6803.6|6820.1|6805.1|6821.1|6806.1|6818.6|6803.6|4
1755507000000|2025-08-18 08:50:00|6820.4|6805.4|6819.1|6804.1|6821.3|6806.3|6818.9|6803.9|3
1755507300000|2025-08-18 08:55:00|6819.6|6804.6|6820.3|6805.3|6823.1|6808.1|6819.6|6804.6|5
1755507600000|2025-08-18 09:00:00|6819.1|6804.1|6820.6|6805.6|6821.1|6806.1|6819.1|6804.1|3
1755507900000|2025-08-18 09:05:00|6820.9|6805.9|6825.6|6810.6|6826.1|6811.1|6820.9|6805.9|27
1755508200000|2025-08-18 09:10:00|6825.9|6810.9|6828.6|6813.6|6829.6|6814.6|6825.6|6810.6|21
1755508500000|2025-08-18 09:15:00|6827.6|6812.6|6831.9|6816.9|6832.6|6817.6|6827.1|6812.1|11
1755508800000|2025-08-18 09:20:00|6831.5|6816.5|6834.4|6819.4|6837|6822|6831.5|6816.5|37
1755509100000|2025-08-18 09:25:00|6834.2|6819.2|6840.2|6825.2|6842.2|6827.2|6834.2|6819.2|54
1755509400000|2025-08-18 09:30:00|6839.9|6824.9|6838.5|6823.5|6840.7|6825.7|6838.4|6823.4|10
1755509700000|2025-08-18 09:35:00|6838.9|6823.9|6839.7|6824.7|6839.9|6824.9|6838.5|6823.5|4
1755510000000|2025-08-18 09:40:00|6839.9|6824.9|6840.6|6825.6|6840.6|6825.6|6837.9|6822.9|7
1755510300000|2025-08-18 09:45:00|6840.9|6825.9|6835.7|6820.7|6841.1|6826.1|6835.7|6820.7|11
1755510600000|2025-08-18 09:50:00|6835.2|6820.2|6838.3|6823.3|6838.3|6823.3|6834.9|6819.9|11
1755510900000|2025-08-18 09:55:00|6837.3|6822.3|6840.3|6825.3|6842.1|6827.1|6837.3|6822.3|21
1755511200000|2025-08-18 10:00:00|6839.9|6824.9|6839.8|6824.8|6840.3|6825.3|6838.6|6823.6|15
1755511500000|2025-08-18 10:05:00|6839.6|6824.6|6836.8|6821.8|6839.6|6824.6|6836.8|6821.8|6
1755511800000|2025-08-18 10:10:00|6837.6|6822.6|6837.3|6822.3|6837.6|6822.6|6837.3|6822.3|0
1755512100000|2025-08-18 10:15:00|6837.1|6822.1|6836|6821|6837.1|6822.1|6832|6817|16
1755512400000|2025-08-18 10:20:00|6835.8|6820.8|6831.8|6816.8|6836.3|6821.3|6831.8|6816.8|16
1755512700000|2025-08-18 10:25:00|6831.6|6816.6|6833|6818|6836.3|6821.3|6831.6|6816.6|40
1755513000000|2025-08-18 10:30:00|6835.1|6820.1|6846.4|6831.4|6847.4|6832.4|6835.1|6820.1|47
1755513300000|2025-08-18 10:35:00|6846.7|6831.7|6844.7|6829.7|6847.7|6832.7|6843.7|6828.7|19
1755513600000|2025-08-18 10:40:00|6844.4|6829.4|6845.4|6830.4|6846.2|6831.2|6844.2|6829.2|11
1755513900000|2025-08-18 10:45:00|6845.7|6830.7|6847.3|6832.3|6848|6833|6844.2|6829.2|18
1755514200000|2025-08-18 10:50:00|6846|6831|6839.2|6824.2|6848.2|6833.2|6839.2|6824.2|31
1755514500000|2025-08-18 10:55:00|6838.8|6823.8|6842.2|6827.2|6842.8|6827.8|6838.8|6823.8|13
1755514800000|2025-08-18 11:00:00|6842.5|6827.5|6843.3|6828.3|6843.7|6828.7|6841.5|6826.5|6
1755515100000|2025-08-18 11:05:00|6843.5|6828.5|6840.7|6825.7|6843.7|6828.7|6840|6825|14
1755515400000|2025-08-18 11:10:00|6841.2|6826.2|6841.3|6826.3|6841.8|6826.8|6840.5|6825.5|16
1755515700000|2025-08-18 11:15:00|6841.7|6826.7|6839.5|6824.5|6844.8|6829.8|6839|6824|18
1755516000000|2025-08-18 11:20:00|6839.3|6824.3|6839.3|6824.3|6840|6825|6838|6823|6
1755516300000|2025-08-18 11:25:00|6840.1|6825.1|6841.8|6826.8|6843|6828|6840|6825|26
1755516600000|2025-08-18 11:30:00|6842.3|6827.3|6840.2|6825.2|6843.6|6828.6|6840.2|6825.2|29
1755516900000|2025-08-18 11:35:00|6839.7|6824.7|6827.6|6812.6|6839.7|6824.7|6827.6|6812.6|38
1755517200000|2025-08-18 11:40:00|6827.4|6812.4|6825.7|6810.7|6829.7|6814.7|6822.4|6807.4|29
1755517500000|2025-08-18 11:45:00|6825.1|6810.1|6825.7|6810.7|6830|6815|6824.4|6809.4|80
1755517800000|2025-08-18 11:50:00|6825.5|6810.5|6824.2|6809.2|6827.5|6812.5|6822.2|6807.2|14
1755518100000|2025-08-18 11:55:00|6824.5|6809.5|6821.5|6806.5|6824.5|6809.5|6821.2|6806.2|13
1755518400000|2025-08-18 12:00:00|6822.5|6807.5|6833|6818|6834.8|6819.8|6822.5|6807.5|62
1755518700000|2025-08-18 12:05:00|6834.2|6819.2|6836.2|6821.2|6836.5|6821.5|6830.2|6815.2|18
1755519000000|2025-08-18 12:10:00|6837.2|6822.2|6838.7|6823.7|6840.3|6825.3|6836.2|6821.2|36
1755519300000|2025-08-18 12:15:00|6840.7|6825.7|6841.7|6826.7|6842.7|6827.7|6836.7|6821.7|158
1755519600000|2025-08-18 12:20:00|6840.7|6825.7|6839|6824|6840.7|6825.7|6835.2|6820.2|85
1755519900000|2025-08-18 12:25:00|6839.2|6824.2|6830.2|6815.2|6841|6826|6828.2|6813.2|51
1755520200000|2025-08-18 12:30:00|6830.7|6815.7|6829.1|6814.1|6832.4|6817.4|6828.4|6813.4|42
1755520500000|2025-08-18 12:35:00|6832.4|6817.4|6844.3|6829.3|6844.3|6829.3|6832.1|6817.1|37
1755520800000|2025-08-18 12:40:00|6843.8|6828.8|6843.8|6828.8|6845.8|6830.8|6841.3|6826.3|22
1755521100000|2025-08-18 12:45:00|6844.1|6829.1|6844.5|6829.5|6845.8|6830.8|6842.9|6827.9|30
1755521400000|2025-08-18 12:50:00|6844|6829|6841.3|6826.3|6845.5|6830.5|6841.1|6826.1|45
1755521700000|2025-08-18 12:55:00|6839.1|6824.1|6839.7|6824.7|6841.1|6826.1|6836.6|6821.6|106
1755522000000|2025-08-18 13:00:00|6840.2|6825.2|6844.2|6829.2|6847|6832|6839.7|6824.7|103
1755522300000|2025-08-18 13:05:00|6843.7|6828.7|6836.3|6821.3|6846.8|6831.8|6830.2|6815.2|184
1755522600000|2025-08-18 13:10:00|6836|6821|6834.2|6819.2|6836.3|6821.3|6830.4|6815.4|89
1755522900000|2025-08-18 13:15:00|6834.7|6819.7|6829.2|6814.2|6835.2|6820.2|6828.4|6813.4|76
1755523200000|2025-08-18 13:20:00|6828.4|6813.4|6833.7|6818.7|6834.9|6819.9|6828.4|6813.4|60
1755523500000|2025-08-18 13:25:00|6833.1|6818.1|6827.6|6812.6|6836.9|6821.9|6826.9|6811.9|83
1755523800000|2025-08-18 13:30:00|6827.4|6812.4|6825.6|6810.6|6831.9|6816.9|6822.6|6807.6|187
1755524100000|2025-08-18 13:35:00|6825.3|6810.3|6831.7|6816.7|6831.9|6816.9|6823.8|6808.8|126
1755524400000|2025-08-18 13:40:00|6831.9|6816.9|6833|6818|6835.2|6820.2|6830.4|6815.4|57
1755524700000|2025-08-18 13:45:00|6832.7|6817.7|6834.8|6819.8|6837.8|6822.8|6831|6816|131
1755525000000|2025-08-18 13:50:00|6835|6820|6834.8|6819.8|6836.8|6821.8|6830.8|6815.8|57
1755525300000|2025-08-18 13:55:00|6835|6820|6835.8|6820.8|6839.1|6824.1|6833|6818|83
1755525600000|2025-08-18 14:00:00|6836.2|6821.2|6844.4|6829.4|6844.6|6829.6|6836.1|6821.1|97
1755525900000|2025-08-18 14:05:00|6842.4|6827.4|6841.6|6826.6|6844.4|6829.4|6840.6|6825.6|63
1755526200000|2025-08-18 14:10:00|6841.4|6826.4|6839.5|6824.5|6841.4|6826.4|6836.3|6821.3|135
1755526500000|2025-08-18 14:15:00|6839.3|6824.3|6838.1|6823.1|6840.2|6825.2|6836.4|6821.4|98
1755526800000|2025-08-18 14:20:00|6838.8|6823.8|6838.5|6823.5|6842.6|6827.6|6837.3|6822.3|100
1755527100000|2025-08-18 14:25:00|6838.3|6823.3|6837.4|6822.4|6839.2|6824.2|6836.2|6821.2|35
1755527400000|2025-08-18 14:30:00|6837.7|6822.7|6843.7|6828.7|6844.2|6829.2|6836.7|6821.7|58
1755527700000|2025-08-18 14:35:00|6844|6829|6842.1|6827.1|6845.7|6830.7|6839.1|6824.1|76
1755528000000|2025-08-18 14:40:00|6842.4|6827.4|6846.4|6831.4|6847.6|6832.6|6842.3|6827.3|128
1755528300000|2025-08-18 14:45:00|6847.6|6832.6|6845.9|6830.9|6847.9|6832.9|6841.3|6826.3|82
1755528600000|2025-08-18 14:50:00|6845.5|6830.5|6847.4|6832.4|6847.6|6832.6|6845.4|6830.4|55
1755528900000|2025-08-18 14:55:00|6847.9|6832.9|6844.9|6829.9|6848|6833|6844.1|6829.1|41
1755529200000|2025-08-18 15:00:00|6844.6|6829.6|6835.8|6820.8|6844.6|6829.6|6835.8|6820.8|129
1755529500000|2025-08-18 15:05:00|6834.8|6819.8|6838.4|6823.4|6840.9|6825.9|6834.8|6819.8|60
1755529800000|2025-08-18 15:10:00|6839|6824|6840.8|6825.8|6842.6|6827.6|6836.3|6821.3|62
1755530100000|2025-08-18 15:15:00|6841.6|6826.6|6841|6826|6843.8|6828.8|6840.7|6825.7|71
1755530400000|2025-08-18 15:20:00|6841.4|6826.4|6840.8|6825.8|6842|6827|6839.8|6824.8|49
1755530700000|2025-08-18 15:25:00|6841|6826|6835.2|6820.2|6841.8|6826.8|6833.9|6818.9|117
1755531000000|2025-08-18 15:30:00|6835.4|6820.4|6835|6820|6839|6824|6833.5|6818.5|100
1755531300000|2025-08-18 15:35:00|6833.1|6818.1|6826.4|6811.4|6833.1|6818.1|6825.4|6810.4|110
1755531600000|2025-08-18 15:40:00|6827.1|6812.1|6825.2|6810.2|6827.4|6812.4|6823.6|6808.6|46
1755531900000|2025-08-18 15:45:00|6825.9|6810.9|6824.9|6809.9|6827.4|6812.4|6823.7|6808.7|84
1755532200000|2025-08-18 15:50:00|6824.7|6809.7|6825.3|6810.3|6828.7|6813.7|6820.2|6805.2|429
1755532500000|2025-08-18 15:55:00|6822.5|6807.5|6826.1|6811.1|6826.3|6811.3|6822.1|6807.1|76
1755532800000|2025-08-18 16:00:00|6826.3|6811.3|6835.7|6820.7|6835.7|6820.7|6826.1|6811.1|119
1755533100000|2025-08-18 16:05:00|6836.1|6821.1|6840.3|6825.3|6840.5|6825.5|6836.1|6821.1|101
1755533400000|2025-08-18 16:10:00|6840.5|6825.5|6847.1|6832.1|6847.1|6832.1|6840.3|6825.3|146
1755533700000|2025-08-18 16:15:00|6846.9|6831.9|6848.1|6833.1|6848.1|6833.1|6844.9|6829.9|141
1755534000000|2025-08-18 16:20:00|6847.9|6832.9|6845.1|6830.1|6850.3|6835.3|6843.1|6828.1|170
1755534300000|2025-08-18 16:25:00|6846.1|6831.1|6848.1|6833.1|6850.3|6835.3|6845.4|6830.4|117
1755534600000|2025-08-18 16:30:00|6848.3|6833.3|6848|6833|6850.3|6835.3|6846|6831|95
1755534900000|2025-08-18 16:35:00|6847.6|6832.6|6846.2|6831.2|6847.6|6832.6|6841.2|6826.2|146
1755535200000|2025-08-18 16:40:00|6846.7|6831.7|6845.9|6830.9|6848.2|6833.2|6844.2|6829.2|91
1755535500000|2025-08-18 16:45:00|6845.7|6830.7|6850.7|6835.7|6851.9|6836.9|6845.7|6830.7|80
1755535800000|2025-08-18 16:50:00|6851|6836|6852.2|6837.2|6852.6|6837.6|6849.2|6834.2|136
1755536100000|2025-08-18 16:55:00|6851.9|6836.9|6848.9|6833.9|6853.9|6838.9|6846.2|6831.2|139
1755536400000|2025-08-18 17:00:00|6851.9|6836.9|6849.2|6834.2|6851.9|6836.9|6845.6|6830.6|168
1755536700000|2025-08-18 17:05:00|6848.9|6833.9|6857.7|6842.7|6857.9|6842.9|6848.7|6833.7|245
1755537000000|2025-08-18 17:10:00|6856.9|6841.9|6855.7|6840.7|6858.9|6843.9|6855.1|6840.1|180
1755537300000|2025-08-18 17:15:00|6855.9|6840.9|6860.9|6845.9|6860.9|6845.9|6855.4|6840.4|76
1755537600000|2025-08-18 17:20:00|6860.3|6845.3|6856.6|6841.6|6860.3|6845.3|6856.3|6841.3|66
1755537900000|2025-08-18 17:25:00|6856.3|6841.3|6856.1|6841.1|6857.1|6842.1|6855.6|6840.6|29
1755538200000|2025-08-18 17:30:00|6856.5|6841.5|6859.3|6844.3|6860.3|6845.3|6853.6|6838.6|146
1755538500000|2025-08-18 17:35:00|6859.8|6844.8|6860.6|6845.6|6863|6848|6859.8|6844.8|162
1755538800000|2025-08-18 17:40:00|6860.4|6845.4|6859.4|6844.4|6861.8|6846.8|6857.3|6842.3|130
1755539100000|2025-08-18 17:45:00|6860.6|6845.6|6863.3|6848.3|6863.6|6848.6|6859|6844|148
1755539400000|2025-08-18 17:50:00|6863.8|6848.8|6861.8|6846.8|6863.8|6848.8|6859.5|6844.5|119
1755539700000|2025-08-18 17:55:00|6861.6|6846.6|6862.2|6847.2|6865.4|6850.4|6860.8|6845.8|349
1755540000000|2025-08-18 18:00:00|6862.5|6847.5|6859.6|6844.6|6865.6|6850.6|6859.3|6844.3|163
1755540300000|2025-08-18 18:05:00|6859.8|6844.8|6859.6|6844.6|6861.8|6846.8|6856.6|6841.6|217
1755540600000|2025-08-18 18:10:00|6858.6|6843.6|6846|6831|6858.8|6843.8|6845.6|6830.6|780
1755540900000|2025-08-18 18:15:00|6845.4|6830.4|6851.4|6836.4|6854.4|6839.4|6845.2|6830.2|370
1755565200000|2025-08-19 01:00:00|6842|6827|6856.5|6841.5|6866.3|6851.3|6842|6827|62
1755565500000|2025-08-19 01:05:00|6855.5|6840.5|6848.1|6833.1|6855.5|6840.5|6848.1|6833.1|18
1755565800000|2025-08-19 01:10:00|6848.3|6833.3|6851.5|6836.5|6852.5|6837.5|6848.3|6833.3|8
1755566100000|2025-08-19 01:15:00|6851.7|6836.7|6852.2|6837.2|6852.2|6837.2|6851.2|6836.2|2
1755566400000|2025-08-19 01:20:00|6853.2|6838.2|6851.5|6836.5|6854.5|6839.5|6850.7|6835.7|11
1755566700000|2025-08-19 01:25:00|6851.7|6836.7|6850.2|6835.2|6856.7|6841.7|6849.8|6834.8|19
1755567000000|2025-08-19 01:30:00|6850.7|6835.7|6852.2|6837.2|6853.4|6838.4|6850.2|6835.2|9
1755567300000|2025-08-19 01:35:00|6851.7|6836.7|6847.5|6832.5|6851.7|6836.7|6844.6|6829.6|15
1755567600000|2025-08-19 01:40:00|6847.7|6832.7|6845.9|6830.9|6847.7|6832.7|6844.2|6829.2|3
1755567900000|2025-08-19 01:45:00|6846.2|6831.2|6841.2|6826.2|6847.2|6832.2|6840.9|6825.9|4
1755568200000|2025-08-19 01:50:00|6841.7|6826.7|6841.7|6826.7|6841.7|6826.7|6839.2|6824.2|12
1755568500000|2025-08-19 01:55:00|6842.1|6827.1|6840.7|6825.7|6844.2|6829.2|6838|6823|15
1755568800000|2025-08-19 02:00:00|6839.9|6824.9|6841.3|6826.3|6841.3|6826.3|6839|6824|10
1755569100000|2025-08-19 02:05:00|6840.8|6825.8|6837.5|6822.5|6840.8|6825.8|6834.5|6819.5|23
1755569400000|2025-08-19 02:10:00|6837.8|6822.8|6836|6821|6839|6824|6835.5|6820.5|17
1755569700000|2025-08-19 02:15:00|6836.2|6821.2|6835.5|6820.5|6837.8|6822.8|6835.2|6820.2|13
1755570000000|2025-08-19 02:20:00|6836.1|6821.1|6835.5|6820.5|6836.5|6821.5|6835.5|6820.5|0
1755570300000|2025-08-19 02:25:00|6836|6821|6836.8|6821.8|6836.8|6821.8|6836|6821|1
1755570600000|2025-08-19 02:30:00|6836.5|6821.5|6838.8|6823.8|6838.8|6823.8|6835.5|6820.5|3
1755570900000|2025-08-19 02:35:00|6839.3|6824.3|6837.2|6822.2|6839.5|6824.5|6837.2|6822.2|0
1755571200000|2025-08-19 02:40:00|6836.5|6821.5|6837.3|6822.3|6838.5|6823.5|6836.2|6821.2|20
1755571500000|2025-08-19 02:45:00|6837|6822|6838.8|6823.8|6838.8|6823.8|6836.8|6821.8|1
1755571800000|2025-08-19 02:50:00|6838.1|6823.1|6837.3|6822.3|6838.3|6823.3|6837.3|6822.3|0
1755572100000|2025-08-19 02:55:00|6838.2|6823.2|6836.7|6821.7|6838.2|6823.2|6836.3|6821.3|0
1755572400000|2025-08-19 03:00:00|6840.7|6825.7|6844.2|6829.2|6844.7|6829.7|6840.7|6825.7|50
1755572700000|2025-08-19 03:05:00|6843.9|6828.9|6842.9|6827.9|6843.9|6828.9|6842.4|6827.4|0
1755573000000|2025-08-19 03:10:00|6843.6|6828.6|6841.2|6826.2|6843.6|6828.6|6841.2|6826.2|2
1755573300000|2025-08-19 03:15:00|6841.1|6826.1|6839.6|6824.6|6841.1|6826.1|6838.3|6823.3|2
1755573600000|2025-08-19 03:20:00|6840.1|6825.1|6842.6|6827.6|6842.6|6827.6|6840.1|6825.1|1
1755573900000|2025-08-19 03:25:00|6842.3|6827.3|6841.1|6826.1|6842.3|6827.3|6840.6|6825.6|1
1755574200000|2025-08-19 03:30:00|6840.3|6825.3|6840.1|6825.1|6840.3|6825.3|6840.1|6825.1|0
1755574500000|2025-08-19 03:35:00|6839.3|6824.3|6838.3|6823.3|6839.3|6824.3|6838.3|6823.3|1
1755574800000|2025-08-19 03:40:00|6837.9|6822.9|6837.6|6822.6|6838.3|6823.3|6837.3|6822.3|0
1755575100000|2025-08-19 03:45:00|6837.8|6822.8|6837.3|6822.3|6837.8|6822.8|6837.3|6822.3|0
1755575400000|2025-08-19 03:50:00|6837.6|6822.6|6838.3|6823.3|6838.3|6823.3|6837.6|6822.6|1
1755576000000|2025-08-19 04:00:00|6836.6|6821.6|6836.3|6821.3|6836.6|6821.6|6835.3|6820.3|8
1755576300000|2025-08-19 04:05:00|||||||||1
1755576600000|2025-08-19 04:10:00|6836.8|6821.8|6837.8|6822.8|6837.8|6822.8|6836.6|6821.6|3
1755576900000|2025-08-19 04:15:00|6837.6|6822.6|6838.3|6823.3|6838.6|6823.6|6837.6|6822.6|1
1755577200000|2025-08-19 04:20:00|6838.6|6823.6|6838.3|6823.3|6838.6|6823.6|6838.3|6823.3|1
1755577800000|2025-08-19 04:30:00|6838.6|6823.6|6836.6|6821.6|6838.6|6823.6|6836.1|6821.1|5
1755578100000|2025-08-19 04:35:00|6836.3|6821.3|6836.6|6821.6|6836.6|6821.6|6836.3|6821.3|0
1755578400000|2025-08-19 04:40:00|6837.1|6822.1|6836.3|6821.3|6837.1|6822.1|6836.3|6821.3|0
1755578700000|2025-08-19 04:45:00|6836.6|6821.6|6836.8|6821.8|6836.8|6821.8|6836.3|6821.3|0
1755579000000|2025-08-19 04:50:00|6835.3|6820.3|6834.3|6819.3|6835.3|6820.3|6834.3|6819.3|2
1755579300000|2025-08-19 04:55:00|6835.3|6820.3|6833.8|6818.8|6835.3|6820.3|6833.6|6818.6|4
1755579600000|2025-08-19 05:00:00|6833.6|6818.6|6834.3|6819.3|6835.6|6820.6|6832.6|6817.6|24
1755579900000|2025-08-19 05:05:00|6834.9|6819.9|6834.8|6819.8|6834.9|6819.9|6834.3|6819.3|1
1755580200000|2025-08-19 05:10:00|6835.3|6820.3|6834.6|6819.6|6835.5|6820.5|6834.3|6819.3|3
1755580500000|2025-08-19 05:15:00|6834.3|6819.3|6834.3|6819.3|6834.6|6819.6|6834.3|6819.3|2
1755580800000|2025-08-19 05:20:00|6835.1|6820.1|6833.3|6818.3|6835.1|6820.1|6833.3|6818.3|9
1755581100000|2025-08-19 05:25:00|6833.6|6818.6|6834.3|6819.3|6834.8|6819.8|6833.3|6818.3|3
1755581400000|2025-08-19 05:30:00|6835.3|6820.3|6832.7|6817.7|6835.3|6820.3|6832.7|6817.7|25
1755581700000|2025-08-19 05:35:00|6833|6818|6833|6818|6833.7|6818.7|6832.7|6817.7|5
1755582000000|2025-08-19 05:40:00|6833.7|6818.7|6833.2|6818.2|6834|6819|6832.7|6817.7|12
1755582300000|2025-08-19 05:45:00|6833.4|6818.4|6832.5|6817.5|6833.4|6818.4|6832.5|6817.5|14
1755582600000|2025-08-19 05:50:00|6832.3|6817.3|6833|6818|6833|6818|6829.5|6814.5|18
1755582900000|2025-08-19 05:55:00|6832.7|6817.7|6833.8|6818.8|6834|6819|6832.5|6817.5|9
1755583200000|2025-08-19 06:00:00|6833.5|6818.5|6828.3|6813.3|6834|6819|6825.7|6810.7|50
1755583500000|2025-08-19 06:05:00|6828.7|6813.7|6832.5|6817.5|6832.5|6817.5|6827.9|6812.9|10
1755583800000|2025-08-19 06:10:00|6832.7|6817.7|6829|6814|6832.7|6817.7|6828.7|6813.7|7
1755584100000|2025-08-19 06:15:00|6829.3|6814.3|6828.2|6813.2|6829.7|6814.7|6828.2|6813.2|0
1755584400000|2025-08-19 06:20:00|6827.7|6812.7|6833|6818|6833.2|6818.2|6827.5|6812.5|15
1755584700000|2025-08-19 06:25:00|6832.7|6817.7|6835.5|6820.5|6835.5|6820.5|6832.5|6817.5|12
1755585000000|2025-08-19 06:30:00|6836.2|6821.2|6837|6822|6837.5|6822.5|6835|6820|21
1755585300000|2025-08-19 06:35:00|6837.3|6822.3|6833.5|6818.5|6837.5|6822.5|6833.5|6818.5|16
1755585600000|2025-08-19 06:40:00|6834|6819|6835|6820|6835.5|6820.5|6834|6819|5
1755585900000|2025-08-19 06:45:00|6834|6819|6834|6819|6836.2|6821.2|6834|6819|9
1755586200000|2025-08-19 06:50:00|6832.5|6817.5|6828.2|6813.2|6832.5|6817.5|6828.2|6813.2|16
1755586500000|2025-08-19 06:55:00|6828|6813|6826.2|6811.2|6828.5|6813.5|6826.2|6811.2|3
1755586800000|2025-08-19 07:00:00|6826|6811|6823|6808|6827|6812|6820.2|6805.2|57
1755587100000|2025-08-19 07:05:00|6824.2|6809.2|6823.7|6808.7|6824.7|6809.7|6823|6808|1
1755587400000|2025-08-19 07:10:00|6824|6809|6823.7|6808.7|6824.2|6809.2|6822|6807|2
1755587700000|2025-08-19 07:15:00|6824.4|6809.4|6825.4|6810.4|6826|6811|6824.4|6809.4|3
1755588000000|2025-08-19 07:20:00|6825.7|6810.7|6825|6810|6825.7|6810.7|6825|6810|0
1755588300000|2025-08-19 07:25:00|6825.7|6810.7|6826|6811|6826.5|6811.5|6822.7|6807.7|10
1755588600000|2025-08-19 07:30:00|6824|6809|6825|6810|6825.3|6810.3|6823.3|6808.3|7
1755588900000|2025-08-19 07:35:00|6824.5|6809.5|6823|6808|6824.5|6809.5|6822.8|6807.8|1
1755589200000|2025-08-19 07:40:00|6821.5|6806.5|6820.5|6805.5|6823|6808|6819.5|6804.5|23
1755589500000|2025-08-19 07:45:00|6819.5|6804.5|6823.6|6808.6|6823.6|6808.6|6819.5|6804.5|19
1755589800000|2025-08-19 07:50:00|6824.1|6809.1|6828.1|6813.1|6829.1|6814.1|6824.1|6809.1|13
1755590100000|2025-08-19 07:55:00|6828.6|6813.6|6829.1|6814.1|6829.4|6814.4|6823.8|6808.8|30
1755590400000|2025-08-19 08:00:00|6828.8|6813.8|6830.1|6815.1|6830.1|6815.1|6828.6|6813.6|8
1755590700000|2025-08-19 08:05:00|6828.9|6813.9|6826.1|6811.1|6828.9|6813.9|6826.1|6811.1|2
1755591000000|2025-08-19 08:10:00|6825.8|6810.8|6826.6|6811.6|6826.6|6811.6|6825.1|6810.1|26
1755591300000|2025-08-19 08:15:00|6826.1|6811.1|6826.1|6811.1|6829.1|6814.1|6825.8|6810.8|6
1755591600000|2025-08-19 08:20:00|6826.6|6811.6|6830.1|6815.1|6831.3|6816.3|6826.6|6811.6|24
1755591900000|2025-08-19 08:25:00|6829.8|6814.8|6829.6|6814.6|6829.8|6814.8|6829.3|6814.3|4
1755592200000|2025-08-19 08:30:00|6830.8|6815.8|6833.8|6818.8|6833.8|6818.8|6830.8|6815.8|11
1755592500000|2025-08-19 08:35:00|6834.1|6819.1|6833.3|6818.3|6836.8|6821.8|6833.3|6818.3|8
1755592800000|2025-08-19 08:40:00|6833.1|6818.1|6833.6|6818.6|6835.3|6820.3|6833.1|6818.1|5
1755593100000|2025-08-19 08:45:00|6834.6|6819.6|6832.6|6817.6|6834.6|6819.6|6832.1|6817.1|3
1755593400000|2025-08-19 08:50:00|6832.3|6817.3|6835.6|6820.6|6835.8|6820.8|6832.3|6817.3|26
1755593700000|2025-08-19 08:55:00|6835.3|6820.3|6835.3|6820.3|6835.3|6820.3|6835.3|6820.3|1
1755594000000|2025-08-19 09:00:00|6834.3|6819.3|6833.8|6818.8|6834.3|6819.3|6833.8|6818.8|2
1755594300000|2025-08-19 09:05:00|6834|6819|6834.3|6819.3|6834.6|6819.6|6834|6819|2
1755594600000|2025-08-19 09:10:00|6834.6|6819.6|6841.1|6826.1|6841.1|6826.1|6834.3|6819.3|15
1755594900000|2025-08-19 09:15:00|6840.6|6825.6|6844.6|6829.6|6844.6|6829.6|6840.6|6825.6|13
1755595200000|2025-08-19 09:20:00|6845.1|6830.1|6842.6|6827.6|6845.1|6830.1|6842.3|6827.3|5
1755595500000|2025-08-19 09:25:00|6842.3|6827.3|6842.6|6827.6|6842.6|6827.6|6841.8|6826.8|3
1755595800000|2025-08-19 09:30:00|6840.9|6825.9|6840.6|6825.6|6840.9|6825.9|6840.6|6825.6|3
1755596100000|2025-08-19 09:35:00|6841|6826|6840.6|6825.6|6841.3|6826.3|6840.6|6825.6|2
1755596400000|2025-08-19 09:40:00|6840|6825|6840.6|6825.6|6841.6|6826.6|6840|6825|5
1755596700000|2025-08-19 09:45:00|6841|6826|6840.6|6825.6|6841.3|6826.3|6840.6|6825.6|2
1755597000000|2025-08-19 09:50:00|6839.6|6824.6|6842.3|6827.3|6842.8|6827.8|6839.6|6824.6|11
1755597300000|2025-08-19 09:55:00|6842.6|6827.6|6840.3|6825.3|6843.6|6828.6|6840.3|6825.3|16
1755597600000|2025-08-19 10:00:00|6839.6|6824.6|6841.1|6826.1|6841.6|6826.6|6839.6|6824.6|5
1755597900000|2025-08-19 10:05:00|6840.8|6825.8|6846.5|6831.5|6847|6832|6839.6|6824.6|53
1755598200000|2025-08-19 10:10:00|6846.7|6831.7|6847.7|6832.7|6847.7|6832.7|6845.3|6830.3|21
1755598500000|2025-08-19 10:15:00|6848|6833|6849|6834|6849|6834|6847.7|6832.7|13
1755598800000|2025-08-19 10:20:00|6849.4|6834.4|6854.7|6839.7|6855.2|6840.2|6849.4|6834.4|40
1755599100000|2025-08-19 10:25:00|6854.1|6839.1|6852.8|6837.8|6854.1|6839.1|6851.1|6836.1|14
1755599400000|2025-08-19 10:30:00|6853.1|6838.1|6853.8|6838.8|6855.4|6840.4|6852.8|6837.8|3
1755599700000|2025-08-19 10:35:00|6853.6|6838.6|6852.8|6837.8|6853.6|6838.6|6851.6|6836.6|8
1755600000000|2025-08-19 10:40:00|6852.6|6837.6|6853.8|6838.8|6854.1|6839.1|6852.6|6837.6|4
1755600300000|2025-08-19 10:45:00|6854.1|6839.1|6852.8|6837.8|6854.6|6839.6|6852.6|6837.6|7
1755600600000|2025-08-19 10:50:00|6852.6|6837.6|6852.1|6837.1|6853.1|6838.1|6851.8|6836.8|2
1755600900000|2025-08-19 10:55:00|6852.6|6837.6|6855.4|6840.4|6855.6|6840.6|6852.6|6837.6|11
1755601200000|2025-08-19 11:00:00|6855.6|6840.6|6852.9|6837.9|6855.6|6840.6|6852.6|6837.6|13
1755601500000|2025-08-19 11:05:00|6853.1|6838.1|6852.1|6837.1|6853.1|6838.1|6851.9|6836.9|3
1755601800000|2025-08-19 11:10:00|6850.9|6835.9|6849.6|6834.6|6851.1|6836.1|6848.8|6833.8|21
1755602100000|2025-08-19 11:15:00|6851.1|6836.1|6850.6|6835.6|6851.6|6836.6|6849.9|6834.9|21
1755602400000|2025-08-19 11:20:00|6851|6836|6848.8|6833.8|6851.1|6836.1|6848.8|6833.8|11
1755602700000|2025-08-19 11:25:00|6849.9|6834.9|6851.6|6836.6|6852.6|6837.6|6849.9|6834.9|8
1755603000000|2025-08-19 11:30:00|6850.8|6835.8|6856.9|6841.9|6856.9|6841.9|6849.6|6834.6|22
1755603300000|2025-08-19 11:35:00|6857.2|6842.2|6859.2|6844.2|6859.2|6844.2|6855.8|6840.8|24
1755603600000|2025-08-19 11:40:00|6860.2|6845.2|6860.2|6845.2|6861.4|6846.4|6858.2|6843.2|20
1755603900000|2025-08-19 11:45:00|6861|6846|6864.7|6849.7|6865.7|6850.7|6859.2|6844.2|59
1755604200000|2025-08-19 11:50:00|6864.2|6849.2|6864.4|6849.4|6865.7|6850.7|6863.4|6848.4|12
1755604500000|2025-08-19 11:55:00|6864.6|6849.6|6864.9|6849.9|6865.1|6850.1|6860.6|6845.6|23
1755604800000|2025-08-19 12:00:00|6865.1|6850.1|6862.1|6847.1|6867.1|6852.1|6861.1|6846.1|61
1755605100000|2025-08-19 12:05:00|6861.3|6846.3|6859.6|6844.6|6861.3|6846.3|6853|6838|84
1755605400000|2025-08-19 12:10:00|6860|6845|6860.3|6845.3|6860.3|6845.3|6855.3|6840.3|75
1755605700000|2025-08-19 12:15:00|6860.1|6845.1|6858.1|6843.1|6863.1|6848.1|6858.1|6843.1|71
1755606000000|2025-08-19 12:20:00|6858.3|6843.3|6856.3|6841.3|6859.1|6844.1|6853.3|6838.3|93
1755606300000|2025-08-19 12:25:00|6855.3|6840.3|6860.1|6845.1|6860.6|6845.6|6853.7|6838.7|42
1755606600000|2025-08-19 12:30:00|6860.3|6845.3|6854.5|6839.5|6860.6|6845.6|6853.5|6838.5|78
1755606900000|2025-08-19 12:35:00|6853.5|6838.5|6850|6835|6855.3|6840.3|6848.5|6833.5|67
1755607200000|2025-08-19 12:40:00|6850.2|6835.2|6849.5|6834.5|6852.5|6837.5|6849|6834|51
1755607500000|2025-08-19 12:45:00|6852|6837|6854.8|6839.8|6856.2|6841.2|6850.5|6835.5|39
1755607800000|2025-08-19 12:50:00|6855.7|6840.7|6849.5|6834.5|6855.7|6840.7|6848.5|6833.5|53
1755608100000|2025-08-19 12:55:00|6849.2|6834.2|6834.4|6819.4|6849.5|6834.5|6831.4|6816.4|191
1755608400000|2025-08-19 13:00:00|6834.2|6819.2|6827.8|6812.8|6836.4|6821.4|6824.8|6809.8|235
1755608700000|2025-08-19 13:05:00|6829.1|6814.1|6829.5|6814.5|6837.6|6822.6|6829|6814|115
1755609000000|2025-08-19 13:10:00|6829.2|6814.2|6828.2|6813.2|6829.5|6814.5|6825.5|6810.5|118
1755609300000|2025-08-19 13:15:00|6828.5|6813.5|6820.2|6805.2|6829.2|6814.2|6815.3|6800.3|375
1755609600000|2025-08-19 13:20:00|6820|6805|6821.9|6806.9|6823.9|6808.9|6817.7|6802.7|137
1755609900000|2025-08-19 13:25:00|6822.7|6807.7|6813.5|6798.5|6822.7|6807.7|6809.1|6794.1|453
1755610200000|2025-08-19 13:30:00|6813.8|6798.8|6817.3|6802.3|6820.8|6805.8|6811.5|6796.5|197
1755610500000|2025-08-19 13:35:00|6815.8|6800.8|6806.3|6791.3|6815.8|6800.8|6805.3|6790.3|423
1755610800000|2025-08-19 13:40:00|6805.8|6790.8|6803.3|6788.3|6805.8|6790.8|6798.7|6783.7|445
1755611100000|2025-08-19 13:45:00|6804.8|6789.8|6808|6793|6814.1|6799.1|6801.7|6786.7|479
1755611400000|2025-08-19 13:50:00|6808.9|6793.9|6828.7|6813.7|6829.4|6814.4|6808.9|6793.9|292
1755611700000|2025-08-19 13:55:00|6829.3|6814.3|6826.9|6811.9|6830.7|6815.7|6822.1|6807.1|177
1755612000000|2025-08-19 14:00:00|6826.7|6811.7|6821.2|6806.2|6829.4|6814.4|6821.2|6806.2|142
1755612300000|2025-08-19 14:05:00|6820.2|6805.2|6820.1|6805.1|6822.4|6807.4|6816.1|6801.1|66
1755612600000|2025-08-19 14:10:00|6820.3|6805.3|6820|6805|6820.3|6805.3|6818.3|6803.3|37
1755612900000|2025-08-19 14:15:00|6819.8|6804.8|6824|6809|6826.1|6811.1|6819.8|6804.8|95
1755613200000|2025-08-19 14:20:00|6823.6|6808.6|6826.9|6811.9|6829.5|6814.5|6822.3|6807.3|254
1755613500000|2025-08-19 14:25:00|6826.6|6811.6|6831.6|6816.6|6832.8|6817.8|6826.4|6811.4|185
1755613800000|2025-08-19 14:30:00|6831.8|6816.8|6818.2|6803.2|6835|6820|6818.2|6803.2|170
1755614100000|2025-08-19 14:35:00|6818|6803|6813.7|6798.7|6818|6803|6811.7|6796.7|87
1755614400000|2025-08-19 14:40:00|6813.4|6798.4|6808.7|6793.7|6814.9|6799.9|6807.7|6792.7|135
1755614700000|2025-08-19 14:45:00|6809.2|6794.2|6813.2|6798.2|6815.4|6800.4|6806.6|6791.6|133
1755615000000|2025-08-19 14:50:00|6813.1|6798.1|6810.9|6795.9|6815.1|6800.1|6809.1|6794.1|68
1755615300000|2025-08-19 14:55:00|6811|6796|6807.1|6792.1|6811|6796|6804.1|6789.1|135
1755615600000|2025-08-19 15:00:00|6807.5|6792.5|6801.2|6786.2|6807.8|6792.8|6800.3|6785.3|186
1755615900000|2025-08-19 15:05:00|6801.3|6786.3|6800.4|6785.4|6803.7|6788.7|6799.2|6784.2|73
1755616200000|2025-08-19 15:10:00|6802|6787|6802.4|6787.4|6802.4|6787.4|6800.1|6785.1|104
1755616500000|2025-08-19 15:15:00|6802.6|6787.6|6800.8|6785.8|6804.6|6789.6|6799.8|6784.8|137
1755616800000|2025-08-19 15:20:00|6801.5|6786.5|6802.5|6787.5|6803.8|6788.8|6801|6786|45
1755617100000|2025-08-19 15:25:00|6802|6787|6803.8|6788.8|6804.8|6789.8|6801.8|6786.8|113
1755617400000|2025-08-19 15:30:00|6802.3|6787.3|6806.1|6791.1|6806.8|6791.8|6800.1|6785.1|96
1755617700000|2025-08-19 15:35:00|6806.4|6791.4|6803.8|6788.8|6806.4|6791.4|6803.3|6788.3|70
1755618000000|2025-08-19 15:40:00|6803.5|6788.5|6802|6787|6804.3|6789.3|6800.8|6785.8|482
1755618300000|2025-08-19 15:45:00|6801.8|6786.8|6803.8|6788.8|6804.8|6789.8|6801.8|6786.8|56
1755618600000|2025-08-19 15:50:00|6804.1|6789.1|6809.3|6794.3|6812.3|6797.3|6803.8|6788.8|176
1755618900000|2025-08-19 15:55:00|6808.8|6793.8|6805.3|6790.3|6809.3|6794.3|6805.3|6790.3|75
1755619200000|2025-08-19 16:00:00|6805.5|6790.5|6807.8|6792.8|6809.3|6794.3|6802.7|6787.7|148
1755619500000|2025-08-19 16:05:00|6807.6|6792.6|6809.6|6794.6|6810.3|6795.3|6807.6|6792.6|46
1755619800000|2025-08-19 16:10:00|6809.8|6794.8|6810.6|6795.6|6810.9|6795.9|6807.6|6792.6|87
1755620100000|2025-08-19 16:15:00|6810.3|6795.3|6805|6790|6810.6|6795.6|6805|6790|80
1755620400000|2025-08-19 16:20:00|6805.6|6790.6|6809.7|6794.7|6810.5|6795.5|6805.6|6790.6|66
1755620700000|2025-08-19 16:25:00|6808.7|6793.7|6806.8|6791.8|6809|6794|6806.5|6791.5|31
1755621000000|2025-08-19 16:30:00|6806.5|6791.5|6807|6792|6808|6793|6805|6790|22
1755621300000|2025-08-19 16:35:00|6806.4|6791.4|6807|6792|6808|6793|6806.2|6791.2|57
1755621600000|2025-08-19 16:40:00|6807.2|6792.2|6811.3|6796.3|6817.1|6802.1|6806.2|6791.2|153
1755621900000|2025-08-19 16:45:00|6811.1|6796.1|6809.6|6794.6|6812.6|6797.6|6808.6|6793.6|38
1755622200000|2025-08-19 16:50:00|6808.8|6793.8|6807.6|6792.6|6809.6|6794.6|6807.6|6792.6|44
1755622500000|2025-08-19 16:55:00|6807.8|6792.8|6807.8|6792.8|6809.5|6794.5|6807.6|6792.6|41
1755622800000|2025-08-19 17:00:00|6807.7|6792.7|6809.7|6794.7|6809.7|6794.7|6807.7|6792.7|43
1755623100000|2025-08-19 17:05:00|6809.4|6794.4|6809.2|6794.2|6809.9|6794.9|6808.9|6793.9|39
1755623400000|2025-08-19 17:10:00|6809.7|6794.7|6812.3|6797.3|6812.8|6797.8|6809.4|6794.4|37
1755623700000|2025-08-19 17:15:00|6814|6799|6814.3|6799.3|6814.3|6799.3|6812.3|6797.3|49
1755624000000|2025-08-19 17:20:00|6814.5|6799.5|6814.1|6799.1|6817|6802|6813.3|6798.3|98
1755624300000|2025-08-19 17:25:00|6814.3|6799.3|6816.1|6801.1|6817.1|6802.1|6814.1|6799.1|33
1755624600000|2025-08-19 17:30:00|6816.5|6801.5|6814.9|6799.9|6817.1|6802.1|6814.3|6799.3|100
1755624900000|2025-08-19 17:35:00|6815.7|6800.7|6817.7|6802.7|6818.2|6803.2|6815.1|6800.1|136
1755625200000|2025-08-19 17:40:00|6817.9|6802.9|6821.3|6806.3|6825.1|6810.1|6816.7|6801.7|151
1755625500000|2025-08-19 17:45:00|6821.8|6806.8|6820.2|6805.2|6822.5|6807.5|6820.2|6805.2|12
1755625800000|2025-08-19 17:50:00|6820.5|6805.5|6820.9|6805.9|6821.5|6806.5|6818.4|6803.4|97
1755626100000|2025-08-19 17:55:00|6820.3|6805.3|6821.9|6806.9|6825.2|6810.2|6819.9|6804.9|165
1755626400000|2025-08-19 18:00:00|6821.3|6806.3|6826.2|6811.2|6826.7|6811.7|6820.9|6805.9|107
1755626700000|2025-08-19 18:05:00|6826.5|6811.5|6828.8|6813.8|6829.6|6814.6|6824.2|6809.2|122
1755627000000|2025-08-19 18:10:00|6828.6|6813.6|6824.9|6809.9|6837.6|6822.6|6822.7|6807.7|1027
1755627300000|2025-08-19 18:15:00|6824.6|6809.6|6823.8|6808.8|6832.1|6817.1|6823.8|6808.8|269
1755651600000|2025-08-20 01:00:00|6824.1|6809.1|6824|6809|6827.2|6812.2|6815.1|6800.1|190
1755651900000|2025-08-20 01:05:00|6824.2|6809.2|6821.3|6806.3|6827.6|6812.6|6820|6805|51
1755652200000|2025-08-20 01:10:00|6821.5|6806.5|6825|6810|6826.3|6811.3|6821|6806|14
1755652500000|2025-08-20 01:15:00|6824.4|6809.4|6821|6806|6824.4|6809.4|6818.5|6803.5|24
1755652800000|2025-08-20 01:20:00|6820.8|6805.8|6817.8|6802.8|6821|6806|6817.1|6802.1|21
1755653100000|2025-08-20 01:25:00|6818|6803|6820.7|6805.7|6820.7|6805.7|6818|6803|4
1755653400000|2025-08-20 01:30:00|6820.8|6805.8|6823.5|6808.5|6824|6809|6818.8|6803.8|17
1755653700000|2025-08-20 01:35:00|6823.4|6808.4|6828.9|6813.9|6829.4|6814.4|6823.4|6808.4|12
1755654000000|2025-08-20 01:40:00|6829.2|6814.2|6826.6|6811.6|6829.4|6814.4|6826.6|6811.6|2
1755654300000|2025-08-20 01:45:00|6826.4|6811.4|6826.1|6811.1|6826.4|6811.4|6826.1|6811.1|0
1755654600000|2025-08-20 01:50:00|6827.1|6812.1|6825.1|6810.1|6827.1|6812.1|6825.1|6810.1|2
1755654900000|2025-08-20 01:55:00|6825.4|6810.4|6827.1|6812.1|6827.1|6812.1|6825.4|6810.4|1
1755655200000|2025-08-20 02:00:00|6826.1|6811.1|6824.9|6809.9|6829.1|6814.1|6824.1|6809.1|20
1755655500000|2025-08-20 02:05:00|6823.6|6808.6|6823.9|6808.9|6825.1|6810.1|6822.9|6807.9|6
1755655800000|2025-08-20 02:10:00|6823.6|6808.6|6821.9|6806.9|6824.4|6809.4|6821.4|6806.4|1
1755656100000|2025-08-20 02:15:00|6822.2|6807.2|6823.9|6808.9|6824.9|6809.9|6820.8|6805.8|18
1755656400000|2025-08-20 02:20:00|6824.4|6809.4|6824.4|6809.4|6825.1|6810.1|6824.4|6809.4|1
1755656700000|2025-08-20 02:25:00|6825|6810|6825.6|6810.6|6825.6|6810.6|6825|6810|0
1755657000000|2025-08-20 02:30:00|6826.1|6811.1|6826.6|6811.6|6827.3|6812.3|6826.1|6811.1|5
1755657300000|2025-08-20 02:35:00|6826.9|6811.9|6826.6|6811.6|6828.4|6813.4|6826.4|6811.4|3
1755657600000|2025-08-20 02:40:00|6826.4|6811.4|6822.6|6807.6|6826.4|6811.4|6822.3|6807.3|3
1755657900000|2025-08-20 02:45:00|6823.1|6808.1|6823.6|6808.6|6823.9|6808.9|6822.6|6807.6|1
1755658200000|2025-08-20 02:50:00|6823.9|6808.9|6823.4|6808.4|6823.9|6808.9|6823.1|6808.1|0
1755658500000|2025-08-20 02:55:00|6823.1|6808.1|6824.1|6809.1|6824.1|6809.1|6822.1|6807.1|0
1755658800000|2025-08-20 03:00:00|6823.9|6808.9|6823.1|6808.1|6824.9|6809.9|6822.8|6807.8|3
1755659100000|2025-08-20 03:05:00|6822.8|6807.8|6822.1|6807.1|6823.1|6808.1|6822.1|6807.1|0
1755659400000|2025-08-20 03:10:00|6822.4|6807.4|6821.1|6806.1|6822.6|6807.6|6821.1|6806.1|0
1755659700000|2025-08-20 03:15:00|6821.4|6806.4|6823.1|6808.1|6823.1|6808.1|6821.1|6806.1|11
1755660000000|2025-08-20 03:20:00|6823.7|6808.7|6823.1|6808.1|6824.7|6809.7|6823.1|6808.1|4
1755660300000|2025-08-20 03:25:00|6823.4|6808.4|6823.6|6808.6|6824.1|6809.1|6823.1|6808.1|0
1755660600000|2025-08-20 03:30:00|6823.4|6808.4|6823.4|6808.4|6823.4|6808.4|6823.4|6808.4|0
1755660900000|2025-08-20 03:35:00|6823.1|6808.1|6827.7|6812.7|6827.7|6812.7|6823.1|6808.1|20
1755661200000|2025-08-20 03:40:00|6827.9|6812.9|6828.1|6813.1|6828.4|6813.4|6827.9|6812.9|1
1755661500000|2025-08-20 03:45:00|6825.8|6810.8|6824.1|6809.1|6826.1|6811.1|6824.1|6809.1|19
1755661800000|2025-08-20 03:50:00|6824.2|6809.2|6824.2|6809.2|6825|6810|6824.2|6809.2|0
1755662100000|2025-08-20 03:55:00|6823.9|6808.9|6823.9|6808.9|6824.2|6809.2|6823.7|6808.7|3
1755662400000|2025-08-20 04:00:00|6824.2|6809.2|6825.9|6810.9|6825.9|6810.9|6824.2|6809.2|1
1755662700000|2025-08-20 04:05:00|6825.6|6810.6|6824.9|6809.9|6825.6|6810.6|6824.9|6809.9|0
1755663000000|2025-08-20 04:10:00|6824.6|6809.6|6828.2|6813.2|6828.2|6813.2|6824.6|6809.6|2
1755663300000|2025-08-20 04:15:00|6827.9|6812.9|6827.9|6812.9|6827.9|6812.9|6827.9|6812.9|0
1755663600000|2025-08-20 04:20:00|6827.1|6812.1|6828.7|6813.7|6828.7|6813.7|6825.9|6810.9|4
1755663900000|2025-08-20 04:25:00|6829.1|6814.1|6829.2|6814.2|6829.9|6814.9|6828.9|6813.9|6
1755664200000|2025-08-20 04:30:00|6828.9|6813.9|6828.5|6813.5|6830.1|6815.1|6828.5|6813.5|5
1755664500000|2025-08-20 04:35:00|6828.7|6813.7|6829.9|6814.9|6830.4|6815.4|6828.7|6813.7|1
1755664800000|2025-08-20 04:40:00|6829.6|6814.6|6829.9|6814.9|6829.9|6814.9|6829.6|6814.6|0
1755665100000|2025-08-20 04:45:00|6830.7|6815.7|6830.4|6815.4|6831.9|6816.9|6830.4|6815.4|1
1755665700000|2025-08-20 04:55:00|6829.7|6814.7|6824.3|6809.3|6829.9|6814.9|6824.3|6809.3|10
1755666000000|2025-08-20 05:00:00|6823.6|6808.6|6823.1|6808.1|6824.3|6809.3|6823.1|6808.1|2
1755666300000|2025-08-20 05:05:00|6824.1|6809.1|6824.9|6809.9|6824.9|6809.9|6823.6|6808.6|26
1755666600000|2025-08-20 05:10:00|6826.6|6811.6|6825.9|6810.9|6826.6|6811.6|6824.9|6809.9|20
1755666900000|2025-08-20 05:15:00|6825|6810|6821.6|6806.6|6825.4|6810.4|6821.6|6806.6|22
1755667200000|2025-08-20 05:20:00|6821.9|6806.9|6822.6|6807.6|6822.8|6807.8|6821.9|6806.9|1
1755667500000|2025-08-20 05:25:00|6822.9|6807.9|6820.5|6805.5|6822.9|6807.9|6820.5|6805.5|5
1755667800000|2025-08-20 05:30:00|6820.3|6805.3|6824.6|6809.6|6824.6|6809.6|6820.3|6805.3|18
1755668100000|2025-08-20 05:35:00|6825.2|6810.2|6824.6|6809.6|6826.1|6811.1|6823.8|6808.8|3
1755668400000|2025-08-20 05:40:00|6824.4|6809.4|6823.3|6808.3|6824.4|6809.4|6823.3|6808.3|3
1755668700000|2025-08-20 05:45:00|6823.6|6808.6|6824.3|6809.3|6824.6|6809.6|6823.3|6808.3|1
1755669000000|2025-08-20 05:50:00|6826.6|6811.6|6828.6|6813.6|6828.6|6813.6|6826.3|6811.3|3
1755669300000|2025-08-20 05:55:00|6828.3|6813.3|6827.9|6812.9|6829.1|6814.1|6827|6812|15
1755669600000|2025-08-20 06:00:00|6828.6|6813.6|6832.3|6817.3|6832.6|6817.6|6828.1|6813.1|8
1755669900000|2025-08-20 06:05:00|6832|6817|6834.3|6819.3|6834.6|6819.6|6831.8|6816.8|20
1755670200000|2025-08-20 06:10:00|6834|6819|6833.7|6818.7|6836.3|6821.3|6833.4|6818.4|7
1755670500000|2025-08-20 06:15:00|6834|6819|6834.4|6819.4|6835|6820|6833|6818|4
1755670800000|2025-08-20 06:20:00|6834.2|6819.2|6832.5|6817.5|6834.7|6819.7|6832|6817|1
1755671100000|2025-08-20 06:25:00|6833|6818|6831.4|6816.4|6833|6818|6831.2|6816.2|1
1755671400000|2025-08-20 06:30:00|6831.2|6816.2|6830|6815|6831.7|6816.7|6829.7|6814.7|5
1755671700000|2025-08-20 06:35:00|6829.4|6814.4|6830|6815|6831.5|6816.5|6829.4|6814.4|9
1755672000000|2025-08-20 06:40:00|6830.4|6815.4|6830.7|6815.7|6831|6816|6828.7|6813.7|9
1755672300000|2025-08-20 06:45:00|6830.5|6815.5|6834.2|6819.2|6834.2|6819.2|6829.7|6814.7|67
1755672600000|2025-08-20 06:50:00|6834.4|6819.4|6832.6|6817.6|6834.4|6819.4|6832.1|6817.1|6
1755672900000|2025-08-20 06:55:00|6832.1|6817.1|6831.8|6816.8|6833|6818|6831.6|6816.6|10
1755673200000|2025-08-20 07:00:00|6831.3|6816.3|6832.6|6817.6|6833|6818|6830.5|6815.5|13
1755673500000|2025-08-20 07:05:00|6833.3|6818.3|6834.6|6819.6|6836|6821|6833.3|6818.3|2
1755673800000|2025-08-20 07:10:00|6834.9|6819.9|6834.2|6819.2|6836|6821|6833|6818|52
1755674100000|2025-08-20 07:15:00|6834.4|6819.4|6832.8|6817.8|6834.4|6819.4|6832.1|6817.1|3
1755674400000|2025-08-20 07:20:00|6833.5|6818.5|6832.3|6817.3|6834|6819|6832.3|6817.3|7
1755674700000|2025-08-20 07:25:00|6832|6817|6835.8|6820.8|6838.1|6823.1|6832|6817|29
1755675000000|2025-08-20 07:30:00|6836.8|6821.8|6839.4|6824.4|6842.6|6827.6|6834.8|6819.8|106
1755675300000|2025-08-20 07:35:00|6839.6|6824.6|6848.1|6833.1|6848.6|6833.6|6839.4|6824.4|49
1755675600000|2025-08-20 07:40:00|6848.4|6833.4|6846|6831|6848.4|6833.4|6845.7|6830.7|23
1755675900000|2025-08-20 07:45:00|6845.7|6830.7|6842.7|6827.7|6846|6831|6842.7|6827.7|13
1755676200000|2025-08-20 07:50:00|6843|6828|6853.4|6838.4|6853.4|6838.4|6842|6827|51
1755676500000|2025-08-20 07:55:00|6853.2|6838.2|6854.2|6839.2|6854.2|6839.2|6851.4|6836.4|14
1755676800000|2025-08-20 08:00:00|6854.7|6839.7|6860.3|6845.3|6860.5|6845.5|6854.7|6839.7|66
1755677100000|2025-08-20 08:05:00|6860.5|6845.5|6857.8|6842.8|6860.7|6845.7|6857.3|6842.3|53
1755677400000|2025-08-20 08:10:00|6858.2|6843.2|6851.2|6836.2|6858.3|6843.3|6851.2|6836.2|10
1755677700000|2025-08-20 08:15:00|6850.9|6835.9|6847.5|6832.5|6851.8|6836.8|6847.3|6832.3|4
1755678000000|2025-08-20 08:20:00|6848|6833|6847.3|6832.3|6849.6|6834.6|6847.3|6832.3|15
1755678300000|2025-08-20 08:25:00|6847.8|6832.8|6845.8|6830.8|6847.8|6832.8|6845.5|6830.5|7
1755678600000|2025-08-20 08:30:00|6845.6|6830.6|6843.7|6828.7|6845.6|6830.6|6843|6828|9
1755678900000|2025-08-20 08:35:00|6845.3|6830.3|6849.3|6834.3|6849.3|6834.3|6843.7|6828.7|11
1755679200000|2025-08-20 08:40:00|6849.5|6834.5|6848|6833|6850.3|6835.3|6847.3|6832.3|4
1755679500000|2025-08-20 08:45:00|6847.8|6832.8|6845.3|6830.3|6847.8|6832.8|6845.3|6830.3|4
1755679800000|2025-08-20 08:50:00|6846|6831|6845.7|6830.7|6846.8|6831.8|6845.3|6830.3|3
1755680100000|2025-08-20 08:55:00|6846|6831|6844.7|6829.7|6848.3|6833.3|6843.6|6828.6|11
1755680400000|2025-08-20 09:00:00|6845|6830|6848.3|6833.3|6849.6|6834.6|6844.7|6829.7|32
1755680700000|2025-08-20 09:05:00|6848.1|6833.1|6847.8|6832.8|6848.1|6833.1|6847.8|6832.8|5
1755681000000|2025-08-20 09:10:00|6846.3|6831.3|6846|6831|6847.1|6832.1|6845.3|6830.3|13
1755681300000|2025-08-20 09:15:00|6846.4|6831.4|6847|6832|6848|6833|6846.4|6831.4|7
1755681600000|2025-08-20 09:20:00|6847.3|6832.3|6847.8|6832.8|6847.8|6832.8|6846.8|6831.8|6
1755681900000|2025-08-20 09:25:00|6846.8|6831.8|6847|6832|6847.3|6832.3|6846.8|6831.8|2
1755682200000|2025-08-20 09:30:00|6846.8|6831.8|6848.8|6833.8|6850|6835|6846.5|6831.5|22
1755682500000|2025-08-20 09:35:00|6849|6834|6851|6836|6851.2|6836.2|6849|6834|38
1755682800000|2025-08-20 09:40:00|6850.8|6835.8|6851.3|6836.3|6853.8|6838.8|6850.8|6835.8|33
1755683100000|2025-08-20 09:45:00|6851.5|6836.5|6846.5|6831.5|6851.5|6836.5|6846.5|6831.5|13
1755683400000|2025-08-20 09:50:00|6847|6832|6846|6831|6847|6832|6845.3|6830.3|1
1755683700000|2025-08-20 09:55:00|6844.8|6829.8|6838.6|6823.6|6844.8|6829.8|6838.6|6823.6|22
1755684000000|2025-08-20 10:00:00|6837.9|6822.9|6840.6|6825.6|6840.6|6825.6|6837.6|6822.6|27
1755684300000|2025-08-20 10:05:00|6840.3|6825.3|6840.6|6825.6|6841.6|6826.6|6840.1|6825.1|15
1755684600000|2025-08-20 10:10:00|6839.6|6824.6|6839.1|6824.1|6841.1|6826.1|6838.9|6823.9|4
1755684900000|2025-08-20 10:15:00|6839.6|6824.6|6839.6|6824.6|6839.6|6824.6|6839.1|6824.1|3
1755685200000|2025-08-20 10:20:00|6839.4|6824.4|6841.4|6826.4|6844.7|6829.7|6839.4|6824.4|11
1755685500000|2025-08-20 10:25:00|6841.6|6826.6|6842.4|6827.4|6842.4|6827.4|6841.4|6826.4|4
1755685800000|2025-08-20 10:30:00|6842.8|6827.8|6843.4|6828.4|6844.4|6829.4|6842.8|6827.8|8
1755686100000|2025-08-20 10:35:00|6843.5|6828.5|6842.5|6827.5|6843.5|6828.5|6841.8|6826.8|14
1755686400000|2025-08-20 10:40:00|6842.8|6827.8|6843.5|6828.5|6844|6829|6842.8|6827.8|3
1755686700000|2025-08-20 10:45:00|6843.9|6828.9|6842.8|6827.8|6844.5|6829.5|6842.5|6827.5|10
1755687000000|2025-08-20 10:50:00|6843.1|6828.1|6842.8|6827.8|6843.5|6828.5|6841|6826|7
1755687300000|2025-08-20 10:55:00|6843|6828|6844.2|6829.2|6846.3|6831.3|6843|6828|8
1755687600000|2025-08-20 11:00:00|6844.5|6829.5|6842|6827|6844.5|6829.5|6839.2|6824.2|15
1755687900000|2025-08-20 11:05:00|6841|6826|6841|6826|6841.5|6826.5|6840.2|6825.2|1
1755688200000|2025-08-20 11:10:00|6841.5|6826.5|6838.4|6823.4|6841.5|6826.5|6837.9|6822.9|4
1755688500000|2025-08-20 11:15:00|6839.4|6824.4|6840.4|6825.4|6842.2|6827.2|6839.4|6824.4|4
1755688800000|2025-08-20 11:20:00|6841|6826|6839.7|6824.7|6845.7|6830.7|6839.4|6824.4|28
1755689100000|2025-08-20 11:25:00|6841.7|6826.7|6843.7|6828.7|6844.7|6829.7|6841.7|6826.7|14
1755689400000|2025-08-20 11:30:00|6843.9|6828.9|6847.7|6832.7|6850.5|6835.5|6843.9|6828.9|23
1755689700000|2025-08-20 11:35:00|6848|6833|6848.7|6833.7|6849|6834|6847.7|6832.7|31
1755690000000|2025-08-20 11:40:00|6850.3|6835.3|6847.2|6832.2|6853|6838|6847.2|6832.2|39
1755690300000|2025-08-20 11:45:00|6847.5|6832.5|6849.5|6834.5|6851|6836|6847.5|6832.5|27
1755690600000|2025-08-20 11:50:00|6849.7|6834.7|6852.1|6837.1|6852.1|6837.1|6848.5|6833.5|29
1755690900000|2025-08-20 11:55:00|6852.5|6837.5|6851|6836|6854.8|6839.8|6850.7|6835.7|56
1755691200000|2025-08-20 12:00:00|6850.7|6835.7|6843.7|6828.7|6852.2|6837.2|6842.7|6827.7|48
1755691500000|2025-08-20 12:05:00|6843.4|6828.4|6845.2|6830.2|6846.7|6831.7|6839.4|6824.4|44
1755691800000|2025-08-20 12:10:00|6844.7|6829.7|6848|6833|6848.5|6833.5|6843.7|6828.7|32
1755692100000|2025-08-20 12:15:00|6847.7|6832.7|6852|6837|6854.5|6839.5|6847.7|6832.7|68
1755692400000|2025-08-20 12:20:00|6852.7|6837.7|6850|6835|6852.7|6837.7|6849.7|6834.7|20
1755692700000|2025-08-20 12:25:00|6849.7|6834.7|6847.1|6832.1|6850.2|6835.2|6844.1|6829.1|39
1755693000000|2025-08-20 12:30:00|6847.6|6832.6|6849.2|6834.2|6852.2|6837.2|6847.1|6832.1|41
1755693300000|2025-08-20 12:35:00|6848.7|6833.7|6854.7|6839.7|6856.5|6841.5|6848.7|6833.7|118
1755693600000|2025-08-20 12:40:00|6855.1|6840.1|6849.6|6834.6|6856.7|6841.7|6847.5|6832.5|130
1755693900000|2025-08-20 12:45:00|6849|6834|6853.7|6838.7|6854.7|6839.7|6849|6834|41
1755694200000|2025-08-20 12:50:00|6854|6839|6853|6838|6854|6839|6851.3|6836.3|56
1755694500000|2025-08-20 12:55:00|6853.8|6838.8|6851.3|6836.3|6854.1|6839.1|6849.8|6834.8|37
1755694800000|2025-08-20 13:00:00|6851|6836|6848.7|6833.7|6851.8|6836.8|6848.3|6833.3|41
1755695100000|2025-08-20 13:05:00|6848.3|6833.3|6852|6837|6852|6837|6847.2|6832.2|47
1755695400000|2025-08-20 13:10:00|6851.8|6836.8|6855.3|6840.3|6855.5|6840.5|6851.5|6836.5|46
1755695700000|2025-08-20 13:15:00|6856|6841|6853.8|6838.8|6858.2|6843.2|6853.8|6838.8|82
1755696000000|2025-08-20 13:20:00|6854|6839|6856.8|6841.8|6856.8|6841.8|6852.8|6837.8|46
1755696300000|2025-08-20 13:25:00|6856.4|6841.4|6856.8|6841.8|6858.1|6843.1|6855.8|6840.8|70
1755696600000|2025-08-20 13:30:00|6855.8|6840.8|6857.8|6842.8|6857.8|6842.8|6852.3|6837.3|123
1755696900000|2025-08-20 13:35:00|6855.8|6840.8|6846.8|6831.8|6857.3|6842.3|6844.5|6829.5|128
1755697200000|2025-08-20 13:40:00|6846.6|6831.6|6841|6826|6849|6834|6838.3|6823.3|146
1755697500000|2025-08-20 13:45:00|6841.3|6826.3|6840.8|6825.8|6845.3|6830.3|6839.8|6824.8|67
1755697800000|2025-08-20 13:50:00|6840.6|6825.6|6834|6819|6840.6|6825.6|6832.9|6817.9|81
1755698100000|2025-08-20 13:55:00|6834.3|6819.3|6834.3|6819.3|6835|6820|6832|6817|53
1755698400000|2025-08-20 14:00:00|6834.6|6819.6|6837.8|6822.8|6839.1|6824.1|6834.6|6819.6|42
1755698700000|2025-08-20 14:05:00|6837.3|6822.3|6833|6818|6837.3|6822.3|6829|6814|79
1755699000000|2025-08-20 14:10:00|6832.8|6817.8|6836.3|6821.3|6841.6|6826.6|6832.8|6817.8|133
1755699300000|2025-08-20 14:15:00|6836|6821|6832.8|6817.8|6836|6821|6830.5|6815.5|63
1755699600000|2025-08-20 14:20:00|6832.3|6817.3|6836.3|6821.3|6837.3|6822.3|6830.5|6815.5|83
1755699900000|2025-08-20 14:25:00|6836.5|6821.5|6831.5|6816.5|6837|6822|6830.7|6815.7|59
1755700200000|2025-08-20 14:30:00|6832.5|6817.5|6847.3|6832.3|6847.7|6832.7|6832.5|6817.5|126
1755700500000|2025-08-20 14:35:00|6846.8|6831.8|6848.3|6833.3|6849.3|6834.3|6844|6829|59
1755700800000|2025-08-20 14:40:00|6848.5|6833.5|6848|6833|6851.1|6836.1|6847.2|6832.2|51
1755701100000|2025-08-20 14:45:00|6847.8|6832.8|6845|6830|6847.8|6832.8|6843.5|6828.5|38
1755701400000|2025-08-20 14:50:00|6844.8|6829.8|6834|6819|6845|6830|6832.7|6817.7|81
1755701700000|2025-08-20 14:55:00|6834.4|6819.4|6835.7|6820.7|6836.2|6821.2|6832.7|6817.7|40
1755702000000|2025-08-20 15:00:00|6835.2|6820.2|6832.4|6817.4|6837.3|6822.3|6831.2|6816.2|68
1755702300000|2025-08-20 15:05:00|6832.8|6817.8|6828.2|6813.2|6834.1|6819.1|6826.1|6811.1|98
1755702600000|2025-08-20 15:10:00|6827.7|6812.7|6822.7|6807.7|6827.7|6812.7|6820.7|6805.7|185
1755702900000|2025-08-20 15:15:00|6822.9|6807.9|6820.7|6805.7|6823.7|6808.7|6818.7|6803.7|190
1755703200000|2025-08-20 15:20:00|6821.1|6806.1|6822.7|6807.7|6822.7|6807.7|6818.7|6803.7|72
1755703500000|2025-08-20 15:25:00|6824.7|6809.7|6823.1|6808.1|6824.7|6809.7|6822.1|6807.1|65
1755703800000|2025-08-20 15:30:00|6823.3|6808.3|6821.1|6806.1|6823.8|6808.8|6821.1|6806.1|29
1755704100000|2025-08-20 15:35:00|6820.8|6805.8|6815.4|6800.4|6820.8|6805.8|6814.1|6799.1|77
1755704400000|2025-08-20 15:40:00|6815.1|6800.1|6817|6802|6818.8|6803.8|6812.4|6797.4|166
1755704700000|2025-08-20 15:45:00|6817.3|6802.3|6818.1|6803.1|6819.1|6804.1|6817.3|6802.3|69
1755705000000|2025-08-20 15:50:00|6816.8|6801.8|6812.5|6797.5|6816.8|6801.8|6811.5|6796.5|65
1755705300000|2025-08-20 15:55:00|6812.3|6797.3|6813.2|6798.2|6814.5|6799.5|6812|6797|54
1755705600000|2025-08-20 16:00:00|6813|6798|6813.5|6798.5|6815.2|6800.2|6812.5|6797.5|28
1755705900000|2025-08-20 16:05:00|6813.2|6798.2|6815.8|6800.8|6816.8|6801.8|6813.2|6798.2|106
1755706200000|2025-08-20 16:10:00|6815.5|6800.5|6812.8|6797.8|6815.5|6800.5|6810.3|6795.3|122
1755706500000|2025-08-20 16:15:00|6813.1|6798.1|6812.8|6797.8|6813.3|6798.3|6811.4|6796.4|45
1755706800000|2025-08-20 16:20:00|6813.1|6798.1|6816.8|6801.8|6817.1|6802.1|6813.1|6798.1|70
1755707100000|2025-08-20 16:25:00|6817.1|6802.1|6817.3|6802.3|6818.8|6803.8|6817.1|6802.1|21
1755707400000|2025-08-20 16:30:00|6816.3|6801.3|6817.1|6802.1|6817.1|6802.1|6815.1|6800.1|26
1755707700000|2025-08-20 16:35:00|6817.6|6802.6|6817.1|6802.1|6817.8|6802.8|6815.8|6800.8|47
1755708000000|2025-08-20 16:40:00|6816.8|6801.8|6818.5|6803.5|6818.5|6803.5|6814.5|6799.5|56
1755708300000|2025-08-20 16:45:00|6819.5|6804.5|6822.1|6807.1|6822.6|6807.6|6819.5|6804.5|34
1755708600000|2025-08-20 16:50:00|6822.4|6807.4|6822.3|6807.3|6824.1|6809.1|6821.3|6806.3|68
1755708900000|2025-08-20 16:55:00|6821.6|6806.6|6822.6|6807.6|6823.1|6808.1|6821.1|6806.1|21
1755709200000|2025-08-20 17:00:00|6822.8|6807.8|6822.1|6807.1|6823.1|6808.1|6821.1|6806.1|21
1755709500000|2025-08-20 17:05:00|6821.1|6806.1|6823.8|6808.8|6823.8|6808.8|6821.1|6806.1|31
1755709800000|2025-08-20 17:10:00|6823.3|6808.3|6824.6|6809.6|6825.8|6810.8|6823.3|6808.3|40
1755710100000|2025-08-20 17:15:00|6824.8|6809.8|6826.8|6811.8|6826.8|6811.8|6823|6808|27
1755710400000|2025-08-20 17:20:00|6827.1|6812.1|6825.2|6810.2|6827.6|6812.6|6824.9|6809.9|55
1755710700000|2025-08-20 17:25:00|6825|6810|6820.4|6805.4|6825|6810|6819.6|6804.6|72
1755711000000|2025-08-20 17:30:00|6821.9|6806.9|6822.4|6807.4|6822.4|6807.4|6819.9|6804.9|42
1755711300000|2025-08-20 17:35:00|6822.2|6807.2|6824.2|6809.2|6824.2|6809.2|6819.4|6804.4|46
1755711600000|2025-08-20 17:40:00|6824.7|6809.7|6825.2|6810.2|6825.5|6810.5|6823.7|6808.7|21
1755711900000|2025-08-20 17:45:00|6825.5|6810.5|6828.2|6813.2|6829.2|6814.2|6825.2|6810.2|51
1755712200000|2025-08-20 17:50:00|6828.5|6813.5|6829.2|6814.2|6830.5|6815.5|6828.2|6813.2|52
1755712500000|2025-08-20 17:55:00|6828.8|6813.8|6826.5|6811.5|6828.8|6813.8|6825.5|6810.5|106
1755712800000|2025-08-20 18:00:00|6826.2|6811.2|6825.2|6810.2|6830|6815|6823.2|6808.2|178
1755713100000|2025-08-20 18:05:00|6824.2|6809.2|6827.2|6812.2|6827.5|6812.5|6822.2|6807.2|267
1755713400000|2025-08-20 18:10:00|6827.5|6812.5|6833.8|6818.8|6836.7|6821.7|6823.2|6808.2|758
1755713700000|2025-08-20 18:15:00|6832.8|6817.8|6827.6|6812.6|6833.1|6818.1|6825.6|6810.6|174
1755738000000|2025-08-21 01:00:00|6826.1|6811.1|6830.7|6815.7|6832.3|6817.3|6821.4|6806.4|28
1755738300000|2025-08-21 01:05:00|6830.5|6815.5|6830.8|6815.8|6832.1|6817.1|6830.5|6815.5|10
1755738600000|2025-08-21 01:10:00|6831.8|6816.8|6829.6|6814.6|6832.3|6817.3|6829.1|6814.1|11
1755738900000|2025-08-21 01:15:00|6829.3|6814.3|6832.8|6817.8|6834.5|6819.5|6828.8|6813.8|38
1755739200000|2025-08-21 01:20:00|6833.6|6818.6|6835.3|6820.3|6835.3|6820.3|6833.3|6818.3|3
1755739500000|2025-08-21 01:25:00|6837|6822|6834.8|6819.8|6837.5|6822.5|6833.8|6818.8|7
1755739800000|2025-08-21 01:30:00|6835.3|6820.3|6835.8|6820.8|6837|6822|6834|6819|2
1755740100000|2025-08-21 01:35:00|6836.8|6821.8|6843.8|6828.8|6843.8|6828.8|6836.3|6821.3|26
1755740400000|2025-08-21 01:40:00|6843.5|6828.5|6840.6|6825.6|6843.5|6828.5|6840.6|6825.6|9
1755740700000|2025-08-21 01:45:00|6840.8|6825.8|6842.6|6827.6|6842.6|6827.6|6840.8|6825.8|2
1755741000000|2025-08-21 01:50:00|6841.3|6826.3|6842.5|6827.5|6843.5|6828.5|6841.3|6826.3|9
1755741300000|2025-08-21 01:55:00|6842.8|6827.8|6841.6|6826.6|6842.8|6827.8|6840.6|6825.6|3
1755741600000|2025-08-21 02:00:00|6840.6|6825.6|6835.3|6820.3|6840.7|6825.7|6834.5|6819.5|10
1755741900000|2025-08-21 02:05:00|6835.5|6820.5|6835.3|6820.3|6838.3|6823.3|6835.3|6820.3|1
1755742200000|2025-08-21 02:10:00|6836.1|6821.1|6836.1|6821.1|6838.1|6823.1|6835.5|6820.5|0
1755742500000|2025-08-21 02:15:00|6835.8|6820.8|6836.1|6821.1|6836.1|6821.1|6835.5|6820.5|1
1755742800000|2025-08-21 02:20:00|6836.2|6821.2|6835.6|6820.6|6836.6|6821.6|6835.6|6820.6|0
1755743100000|2025-08-21 02:25:00|6835.9|6820.9|6834.6|6819.6|6836.2|6821.2|6834.6|6819.6|4
1755743400000|2025-08-21 02:30:00|6834.9|6819.9|6836.4|6821.4|6836.6|6821.6|6834.4|6819.4|1
1755743700000|2025-08-21 02:35:00|6835.6|6820.6|6835.9|6820.9|6835.9|6820.9|6834.6|6819.6|1
1755744000000|2025-08-21 02:40:00|6835.6|6820.6|6832.4|6817.4|6835.6|6820.6|6832.4|6817.4|1
1755744300000|2025-08-21 02:45:00|6831.7|6816.7|6829.9|6814.9|6832.4|6817.4|6829.2|6814.2|6
1755744600000|2025-08-21 02:50:00|6830.4|6815.4|6832.6|6817.6|6832.6|6817.6|6830.4|6815.4|0
1755744900000|2025-08-21 02:55:00|6832.4|6817.4|6832.6|6817.6|6833.4|6818.4|6830.8|6815.8|0
1755745200000|2025-08-21 03:00:00|6833.2|6818.2|6834.4|6819.4|6834.4|6819.4|6833.2|6818.2|0
1755745500000|2025-08-21 03:05:00|6835.4|6820.4|6833.6|6818.6|6835.4|6820.4|6833.1|6818.1|1
1755745800000|2025-08-21 03:10:00|6834.2|6819.2|6834.4|6819.4|6836.4|6821.4|6833.9|6818.9|8
1755746100000|2025-08-21 03:15:00|6834.6|6819.6|6835.9|6820.9|6835.9|6820.9|6834.6|6819.6|4
1755746400000|2025-08-21 03:20:00|6836.7|6821.7|6836.9|6821.9|6836.9|6821.9|6836.4|6821.4|0
1755746700000|2025-08-21 03:25:00|6837.4|6822.4|6836.2|6821.2|6837.6|6822.6|6835.4|6820.4|1
1755747000000|2025-08-21 03:30:00|6835.9|6820.9|6836.4|6821.4|6836.9|6821.9|6835.9|6820.9|0
1755747300000|2025-08-21 03:35:00|6836.7|6821.7|6837.2|6822.2|6837.2|6822.2|6836.7|6821.7|0
1755747600000|2025-08-21 03:40:00|6836.9|6821.9|6837.2|6822.2|6837.2|6822.2|6836.4|6821.4|1
1755747900000|2025-08-21 03:45:00|6836.9|6821.9|6836.7|6821.7|6836.9|6821.9|6836.4|6821.4|0
1755748200000|2025-08-21 03:50:00|6836.4|6821.4|6836.4|6821.4|6836.7|6821.7|6836.4|6821.4|0
1755748500000|2025-08-21 03:55:00|6836.7|6821.7|6836.7|6821.7|6836.7|6821.7|6836.4|6821.4|0
1755748800000|2025-08-21 04:00:00|6836.4|6821.4|6836.7|6821.7|6836.7|6821.7|6836.4|6821.4|0
1755749400000|2025-08-21 04:10:00|6837.2|6822.2|6837.4|6822.4|6837.4|6822.4|6836.7|6821.7|1
1755749700000|2025-08-21 04:15:00|6837.9|6822.9|6837.4|6822.4|6837.9|6822.9|6836.9|6821.9|2
1755750300000|2025-08-21 04:25:00|6835.9|6820.9|6835.9|6820.9|6835.9|6820.9|6835.2|6820.2|1
1755750600000|2025-08-21 04:30:00|6836.2|6821.2|6836.2|6821.2|6836.2|6821.2|6836.2|6821.2|0
1755750900000|2025-08-21 04:35:00|6837|6822|6836|6821|6837|6822|6836|6821|0
1755751200000|2025-08-21 04:40:00|6836.7|6821.7|6837|6822|6837|6822|6836.5|6821.5|1
1755751500000|2025-08-21 04:45:00|6837.3|6822.3|6837.3|6822.3|6837.3|6822.3|6837.3|6822.3|0
1755751800000|2025-08-21 04:50:00|6837|6822|6835.8|6820.8|6837.3|6822.3|6835.8|6820.8|0
1755752100000|2025-08-21 04:55:00|6836|6821|6834|6819|6836|6821|6834|6819|0
1755752400000|2025-08-21 05:00:00|6833.8|6818.8|6833.3|6818.3|6833.8|6818.8|6831.2|6816.2|9
1755752700000|2025-08-21 05:05:00|6833.7|6818.7|6833.7|6818.7|6833.7|6818.7|6833.2|6818.2|1
1755753000000|2025-08-21 05:10:00|6835|6820|6834|6819|6835|6820|6833.2|6818.2|4
1755753300000|2025-08-21 05:15:00|6834.7|6819.7|6836.3|6821.3|6836.5|6821.5|6834.7|6819.7|3
1755753600000|2025-08-21 05:20:00|6836.7|6821.7|6836.5|6821.5|6837|6822|6836.2|6821.2|0
1755753900000|2025-08-21 05:25:00|6837|6822|6835.7|6820.7|6837|6822|6835.7|6820.7|4
1755754200000|2025-08-21 05:30:00|6835.5|6820.5|6832.2|6817.2|6835.5|6820.5|6830.5|6815.5|4
1755754500000|2025-08-21 05:35:00|6832|6817|6831.5|6816.5|6832|6817|6831.2|6816.2|1
1755754800000|2025-08-21 05:40:00|6831|6816|6831.5|6816.5|6831.5|6816.5|6830.5|6815.5|0
1755755100000|2025-08-21 05:45:00|6831.8|6816.8|6830.5|6815.5|6832.7|6817.7|6830.5|6815.5|1
1755755400000|2025-08-21 05:50:00|6830|6815|6829.5|6814.5|6830.2|6815.2|6828.2|6813.2|1
1755755700000|2025-08-21 05:55:00|6829.2|6814.2|6830.5|6815.5|6830.7|6815.7|6829.2|6814.2|3
1755756000000|2025-08-21 06:00:00|6829.5|6814.5|6828.4|6813.4|6830.5|6815.5|6827.4|6812.4|26
1755756300000|2025-08-21 06:05:00|6828.7|6813.7|6831.4|6816.4|6831.4|6816.4|6827.4|6812.4|62
1755756600000|2025-08-21 06:10:00|6832.4|6817.4|6832.9|6817.9|6832.9|6817.9|6831.9|6816.9|1
1755756900000|2025-08-21 06:15:00|6832.7|6817.7|6832.9|6817.9|6832.9|6817.9|6832.4|6817.4|8
1755757200000|2025-08-21 06:20:00|6832|6817|6827.7|6812.7|6832.9|6817.9|6827.2|6812.2|9
1755757500000|2025-08-21 06:25:00|6827.4|6812.4|6828.4|6813.4|6829.6|6814.6|6827.4|6812.4|6
1755757800000|2025-08-21 06:30:00|6827.7|6812.7|6824.4|6809.4|6828.1|6813.1|6824.4|6809.4|14
1755758100000|2025-08-21 06:35:00|6826.1|6811.1|6826.6|6811.6|6827.1|6812.1|6824.8|6809.8|17
1755758400000|2025-08-21 06:40:00|6827.2|6812.2|6824.4|6809.4|6827.4|6812.4|6824.4|6809.4|6
1755758700000|2025-08-21 06:45:00|6824.9|6809.9|6826|6811|6827|6812|6823.9|6808.9|4
1755759000000|2025-08-21 06:50:00|6826.4|6811.4|6825.7|6810.7|6827.2|6812.2|6824.7|6809.7|4
1755759300000|2025-08-21 06:55:00|6826|6811|6824.7|6809.7|6826.2|6811.2|6824.5|6809.5|2
1755759600000|2025-08-21 07:00:00|6824.2|6809.2|6821.7|6806.7|6824.5|6809.5|6819.7|6804.7|13
1755759900000|2025-08-21 07:05:00|6822.2|6807.2|6824.2|6809.2|6824.7|6809.7|6821.7|6806.7|9
1755760200000|2025-08-21 07:10:00|6824.5|6809.5|6826.7|6811.7|6827.6|6812.6|6823.7|6808.7|9
1755760500000|2025-08-21 07:15:00|6827.2|6812.2|6829.7|6814.7|6830.5|6815.5|6825.9|6810.9|3
1755760800000|2025-08-21 07:20:00|6830|6815|6829|6814|6830|6815|6828.2|6813.2|0
1755761100000|2025-08-21 07:25:00|6829.2|6814.2|6829.7|6814.7|6829.7|6814.7|6828|6813|2
1755761400000|2025-08-21 07:30:00|6830.5|6815.5|6826.4|6811.4|6833|6818|6825.9|6810.9|31
1755761700000|2025-08-21 07:35:00|6828.9|6813.9|6829.1|6814.1|6830.2|6815.2|6827.9|6812.9|15
1755762000000|2025-08-21 07:40:00|6829.6|6814.6|6828.6|6813.6|6829.6|6814.6|6826.4|6811.4|4
1755762300000|2025-08-21 07:45:00|6828.9|6813.9|6829.4|6814.4|6831.4|6816.4|6827.2|6812.2|19
1755762600000|2025-08-21 07:50:00|6829.1|6814.1|6830.2|6815.2|6830.2|6815.2|6827.9|6812.9|6
1755762900000|2025-08-21 07:55:00|6829.9|6814.9|6829.2|6814.2|6830.9|6815.9|6828.9|6813.9|3
1755763200000|2025-08-21 08:00:00|6828.9|6813.9|6826.7|6811.7|6829|6814|6826.2|6811.2|4
1755763500000|2025-08-21 08:05:00|6827.7|6812.7|6827.5|6812.5|6829.3|6814.3|6827.5|6812.5|7
1755763800000|2025-08-21 08:10:00|6827|6812|6828.7|6813.7|6829|6814|6827|6812|5
1755764100000|2025-08-21 08:15:00|6829.2|6814.2|6829.5|6814.5|6830.5|6815.5|6828.5|6813.5|2
1755764400000|2025-08-21 08:20:00|6829.3|6814.3|6831.5|6816.5|6832.2|6817.2|6829.3|6814.3|1
1755764700000|2025-08-21 08:25:00|6829.5|6814.5|6829.7|6814.7|6829.7|6814.7|6829.5|6814.5|1
1755765000000|2025-08-21 08:30:00|6830|6815|6831|6816|6831|6816|6829|6814|1
1755765300000|2025-08-21 08:35:00|6832.7|6817.7|6833|6818|6833|6818|6832.5|6817.5|6
1755765600000|2025-08-21 08:40:00|6832.4|6817.4|6830.5|6815.5|6832.4|6817.4|6829|6814|29
1755765900000|2025-08-21 08:45:00|6830.8|6815.8|6830.7|6815.7|6831.5|6816.5|6830.5|6815.5|2
1755766200000|2025-08-21 08:50:00|6831.5|6816.5|6830.2|6815.2|6831.5|6816.5|6827.5|6812.5|7
1755766500000|2025-08-21 08:55:00|6830|6815|6830.8|6815.8|6831.3|6816.3|6828.5|6813.5|5
1755766800000|2025-08-21 09:00:00|6831|6816|6827.1|6812.1|6831.6|6816.6|6826.9|6811.9|5
1755767100000|2025-08-21 09:05:00|6826.6|6811.6|6825.6|6810.6|6827.6|6812.6|6824.3|6809.3|20
1755767400000|2025-08-21 09:10:00|6825.3|6810.3|6826.3|6811.3|6826.8|6811.8|6825.3|6810.3|1
1755767700000|2025-08-21 09:15:00|6826|6811|6826|6811|6827.5|6812.5|6824.8|6809.8|7
1755768000000|2025-08-21 09:20:00|6825.6|6810.6|6824|6809|6825.8|6810.8|6822.6|6807.6|13
1755768300000|2025-08-21 09:25:00|6824.6|6809.6|6825.3|6810.3|6825.7|6810.7|6824.6|6809.6|4
1755768600000|2025-08-21 09:30:00|6825.7|6810.7|6828.3|6813.3|6828.3|6813.3|6823.3|6808.3|16
1755768900000|2025-08-21 09:35:00|6829|6814|6826.6|6811.6|6829.3|6814.3|6826.6|6811.6|2
1755769200000|2025-08-21 09:40:00|6825|6810|6824.3|6809.3|6825.6|6810.6|6824.3|6809.3|3
1755769500000|2025-08-21 09:45:00|6824.6|6809.6|6824.3|6809.3|6824.8|6809.8|6822.6|6807.6|5
1755769800000|2025-08-21 09:50:00|6824.8|6809.8|6823.6|6808.6|6824.8|6809.8|6823.6|6808.6|3
1755770100000|2025-08-21 09:55:00|6824.6|6809.6|6824.1|6809.1|6824.8|6809.8|6823.6|6808.6|0
1755770400000|2025-08-21 10:00:00|6823.8|6808.8|6824.8|6809.8|6828.4|6813.4|6823.4|6808.4|35
1755770700000|2025-08-21 10:05:00|6825.1|6810.1|6824.8|6809.8|6826.4|6811.4|6824.6|6809.6|26
1755771000000|2025-08-21 10:10:00|6825.1|6810.1|6825.6|6810.6|6825.6|6810.6|6824.8|6809.8|1
1755771300000|2025-08-21 10:15:00|6825.8|6810.8|6824.6|6809.6|6825.8|6810.8|6824.1|6809.1|4
1755771600000|2025-08-21 10:20:00|6825.6|6810.6|6825.8|6810.8|6826|6811|6825.3|6810.3|3
1755771900000|2025-08-21 10:25:00|6825.3|6810.3|6825.8|6810.8|6825.8|6810.8|6825.3|6810.3|10
1755772500000|2025-08-21 10:35:00|6826.1|6811.1|6826.7|6811.7|6826.7|6811.7|6826.1|6811.1|1
1755772800000|2025-08-21 10:40:00|6826.3|6811.3|6826.2|6811.2|6826.7|6811.7|6826|6811|12
1755773100000|2025-08-21 10:45:00|6826.7|6811.7|6824.7|6809.7|6826.7|6811.7|6824.2|6809.2|9
1755773400000|2025-08-21 10:50:00|6824.5|6809.5|6824|6809|6824.5|6809.5|6823.7|6808.7|6
1755773700000|2025-08-21 10:55:00|6824.3|6809.3|6826.7|6811.7|6826.7|6811.7|6824.3|6809.3|4
1755774000000|2025-08-21 11:00:00|6827.4|6812.4|6831.3|6816.3|6833.2|6818.2|6827.4|6812.4|7
1755774300000|2025-08-21 11:05:00|6832.3|6817.3|6832.1|6817.1|6832.8|6817.8|6831.3|6816.3|8
1755774600000|2025-08-21 11:10:00|6831.8|6816.8|6833.6|6818.6|6835.9|6820.9|6831.6|6816.6|47
1755774900000|2025-08-21 11:15:00|6833.8|6818.8|6832.8|6817.8|6833.8|6818.8|6831.8|6816.8|7
1755775200000|2025-08-21 11:20:00|6833|6818|6835.3|6820.3|6835.3|6820.3|6833|6818|21
1755775500000|2025-08-21 11:25:00|6833.3|6818.3|6830.3|6815.3|6834.8|6819.8|6830.3|6815.3|19
1755775800000|2025-08-21 11:30:00|6831|6816|6830|6815|6832|6817|6830|6815|4
1755776100000|2025-08-21 11:35:00|6828.5|6813.5|6826|6811|6828.5|6813.5|6825.5|6810.5|29
1755776400000|2025-08-21 11:40:00|6828.3|6813.3|6828.7|6813.7|6830|6815|6827.7|6812.7|5
1755776700000|2025-08-21 11:45:00|6828.5|6813.5|6827.2|6812.2|6828.5|6813.5|6826.5|6811.5|1
1755777000000|2025-08-21 11:50:00|6827|6812|6826.5|6811.5|6827.3|6812.3|6825.8|6810.8|8
1755777300000|2025-08-21 11:55:00|6828.3|6813.3|6825.3|6810.3|6828.3|6813.3|6825.3|6810.3|7
1755777600000|2025-08-21 12:00:00|6825.8|6810.8|6833.8|6818.8|6834.1|6819.1|6825.3|6810.3|35
1755777900000|2025-08-21 12:05:00|6834.3|6819.3|6840.6|6825.6|6840.6|6825.6|6833.8|6818.8|49
1755778200000|2025-08-21 12:10:00|6839.1|6824.1|6836.9|6821.9|6839.1|6824.1|6828.6|6813.6|59
1755778500000|2025-08-21 12:15:00|6837.1|6822.1|6837.1|6822.1|6838.6|6823.6|6834.1|6819.1|42
1755778800000|2025-08-21 12:20:00|6837|6822|6830.5|6815.5|6838.3|6823.3|6830.5|6815.5|49
1755779100000|2025-08-21 12:25:00|6831.5|6816.5|6827.7|6812.7|6832.3|6817.3|6826.5|6811.5|69
1755779400000|2025-08-21 12:30:00|6828|6813|6829.8|6814.8|6833.5|6818.5|6826.2|6811.2|58
1755779700000|2025-08-21 12:35:00|6830|6815|6831|6816|6832|6817|6830|6815|27
1755780000000|2025-08-21 12:40:00|6830.8|6815.8|6830|6815|6831.3|6816.3|6826.5|6811.5|42
1755780300000|2025-08-21 12:45:00|6829.3|6814.3|6829.9|6814.9|6830.6|6815.6|6826.9|6811.9|64
1755780600000|2025-08-21 12:50:00|6830.1|6815.1|6837.1|6822.1|6837.1|6822.1|6830.1|6815.1|18
1755780900000|2025-08-21 12:55:00|6837.5|6822.5|6835.5|6820.5|6837.5|6822.5|6832.7|6817.7|39
1755781200000|2025-08-21 13:00:00|6835.7|6820.7|6834.3|6819.3|6843.3|6828.3|6834.1|6819.1|125
1755781500000|2025-08-21 13:05:00|6833.8|6818.8|6838.3|6823.3|6840.3|6825.3|6833.3|6818.3|129
1755781800000|2025-08-21 13:10:00|6838|6823|6836.3|6821.3|6841.3|6826.3|6834.1|6819.1|135
1755782100000|2025-08-21 13:15:00|6833.3|6818.3|6839.1|6824.1|6839.1|6824.1|6831.9|6816.9|83
1755782400000|2025-08-21 13:20:00|6838.6|6823.6|6838.2|6823.2|6839.2|6824.2|6836.4|6821.4|28
1755782700000|2025-08-21 13:25:00|6838.9|6823.9|6842.7|6827.7|6844.7|6829.7|6838.1|6823.1|153
1755783000000|2025-08-21 13:30:00|6842.4|6827.4|6839.6|6824.6|6843.4|6828.4|6836.8|6821.8|89
1755783300000|2025-08-21 13:35:00|6839.4|6824.4|6842.1|6827.1|6842.1|6827.1|6836.6|6821.6|70
1755783600000|2025-08-21 13:40:00|6841.8|6826.8|6837.8|6822.8|6842.1|6827.1|6836.3|6821.3|61
1755783900000|2025-08-21 13:45:00|6837.4|6822.4|6845.9|6830.9|6846.1|6831.1|6836.8|6821.8|142
1755784200000|2025-08-21 13:50:00|6846.1|6831.1|6839.8|6824.8|6846.1|6831.1|6837.6|6822.6|94
1755784500000|2025-08-21 13:55:00|6840.1|6825.1|6844.1|6829.1|6845.8|6830.8|6840.1|6825.1|66
1755784800000|2025-08-21 14:00:00|6844.3|6829.3|6841.8|6826.8|6844.8|6829.8|6840|6825|165
1755785100000|2025-08-21 14:05:00|6840.8|6825.8|6847.1|6832.1|6849.1|6834.1|6840.6|6825.6|155
1755785400000|2025-08-21 14:10:00|6848.1|6833.1|6847|6832|6849.1|6834.1|6847|6832|84
1755785700000|2025-08-21 14:15:00|6847.5|6832.5|6851.1|6836.1|6852.9|6837.9|6847.5|6832.5|125
1755786000000|2025-08-21 14:20:00|6851.9|6836.9|6857.6|6842.6|6859.1|6844.1|6851.7|6836.7|98
1755786300000|2025-08-21 14:25:00|6857.4|6842.4|6857.1|6842.1|6857.8|6842.8|6855.4|6840.4|107
1755786600000|2025-08-21 14:30:00|6858.8|6843.8|6852.5|6837.5|6859.1|6844.1|6851.3|6836.3|143
1755786900000|2025-08-21 14:35:00|6851.5|6836.5|6850.5|6835.5|6851.8|6836.8|6850.3|6835.3|40
1755787200000|2025-08-21 14:40:00|6850.3|6835.3|6852.3|6837.3|6855.5|6840.5|6850.1|6835.1|205
1755787500000|2025-08-21 14:45:00|6852.1|6837.1|6846.5|6831.5|6852.1|6837.1|6843|6828|73
1755787800000|2025-08-21 14:50:00|6845.5|6830.5|6839.3|6824.3|6845.5|6830.5|6839.3|6824.3|120
1755788100000|2025-08-21 14:55:00|6838.9|6823.9|6839|6824|6842.3|6827.3|6838.3|6823.3|63
1755788400000|2025-08-21 15:00:00|6839.3|6824.3|6834.2|6819.2|6840.3|6825.3|6832.6|6817.6|368
1755788700000|2025-08-21 15:05:00|6833.9|6818.9|6831.4|6816.4|6836.4|6821.4|6830.9|6815.9|96
1755789000000|2025-08-21 15:10:00|6831.2|6816.2|6833.1|6818.1|6835.4|6820.4|6830.6|6815.6|124
1755789300000|2025-08-21 15:15:00|6832.9|6817.9|6833.6|6818.6|6837.6|6822.6|6832.6|6817.6|354
1755789600000|2025-08-21 15:20:00|6834|6819|6835.4|6820.4|6837.7|6822.7|6832.1|6817.1|166
1755789900000|2025-08-21 15:25:00|6835.9|6820.9|6833.4|6818.4|6837.4|6822.4|6832.4|6817.4|64
1755790200000|2025-08-21 15:30:00|6833.1|6818.1|6817.4|6802.4|6833.4|6818.4|6817.4|6802.4|326
1755790500000|2025-08-21 15:35:00|6817.6|6802.6|6820.6|6805.6|6822.4|6807.4|6815.1|6800.1|99
1755790800000|2025-08-21 15:40:00|6820.4|6805.4|6821.6|6806.6|6824.5|6809.5|6818.4|6803.4|98
1755791100000|2025-08-21 15:45:00|6822.1|6807.1|6817.6|6802.6|6822.6|6807.6|6816.6|6801.6|96
1755791400000|2025-08-21 15:50:00|6818.3|6803.3|6816.1|6801.1|6818.6|6803.6|6816.1|6801.1|43
1755791700000|2025-08-21 15:55:00|6816.4|6801.4|6812.6|6797.6|6816.4|6801.4|6812.6|6797.6|71
1755792000000|2025-08-21 16:00:00|6811.3|6796.3|6809.6|6794.6|6811.6|6796.6|6808.6|6793.6|120
1755792300000|2025-08-21 16:05:00|6809.3|6794.3|6810.8|6795.8|6811.3|6796.3|6807.6|6792.6|73
1755792600000|2025-08-21 16:10:00|6810.6|6795.6|6814.6|6799.6|6815.6|6800.6|6810.3|6795.3|74
1755792900000|2025-08-21 16:15:00|6814.8|6799.8|6818.1|6803.1|6818.3|6803.3|6814.8|6799.8|40
1755793200000|2025-08-21 16:20:00|6818.3|6803.3|6810.6|6795.6|6818.8|6803.8|6810.6|6795.6|155
1755793500000|2025-08-21 16:25:00|6811.2|6796.2|6810.4|6795.4|6812.4|6797.4|6805.8|6790.8|370
1755793800000|2025-08-21 16:30:00|6811.1|6796.1|6816|6801|6817|6802|6810.4|6795.4|174
1755794100000|2025-08-21 16:35:00|6815.2|6800.2|6813|6798|6815.2|6800.2|6812.2|6797.2|38
1755794400000|2025-08-21 16:40:00|6812.8|6797.8|6813.8|6798.8|6815.1|6800.1|6812.8|6797.8|34
1755794700000|2025-08-21 16:45:00|6813.6|6798.6|6814.8|6799.8|6818.1|6803.1|6813.1|6798.1|67
1755795000000|2025-08-21 16:50:00|6814.6|6799.6|6815.1|6800.1|6816.1|6801.1|6813.3|6798.3|34
1755795300000|2025-08-21 16:55:00|6814.3|6799.3|6813.3|6798.3|6814.8|6799.8|6813.3|6798.3|33
1755795600000|2025-08-21 17:00:00|6813.5|6798.5|6813.5|6798.5|6814.8|6799.8|6811.2|6796.2|99
1755795900000|2025-08-21 17:05:00|6814.2|6799.2|6814.2|6799.2|6814.5|6799.5|6812.5|6797.5|38
1755796200000|2025-08-21 17:10:00|6814.3|6799.3|6810.2|6795.2|6814.3|6799.3|6810|6795|40
1755796500000|2025-08-21 17:15:00|6810|6795|6808.5|6793.5|6810.5|6795.5|6808.5|6793.5|63
1755796800000|2025-08-21 17:20:00|6809.5|6794.5|6809|6794|6810.3|6795.3|6808.5|6793.5|69
1755797100000|2025-08-21 17:25:00|6808.5|6793.5|6808.5|6793.5|6809.3|6794.3|6808|6793|39
1755797400000|2025-08-21 17:30:00|6809.3|6794.3|6808.3|6793.3|6810.5|6795.5|6806.5|6791.5|143
1755797700000|2025-08-21 17:35:00|6808.1|6793.1|6812.5|6797.5|6812.5|6797.5|6807|6792|51
1755798000000|2025-08-21 17:40:00|6811.9|6796.9|6808.9|6793.9|6812.2|6797.2|6808.9|6793.9|69
1755798300000|2025-08-21 17:45:00|6808.5|6793.5|6805.9|6790.9|6809.4|6794.4|6805.9|6790.9|86
1755798600000|2025-08-21 17:50:00|6806.2|6791.2|6807.4|6792.4|6807.4|6792.4|6800.1|6785.1|358
1755798900000|2025-08-21 17:55:00|6807.2|6792.2|6813|6798|6813.5|6798.5|6807.2|6792.2|80
1755799200000|2025-08-21 18:00:00|6813.7|6798.7|6818.9|6803.9|6819.2|6804.2|6813.7|6798.7|117
1755799500000|2025-08-21 18:05:00|6818.7|6803.7|6821.1|6806.1|6823.8|6808.8|6818.5|6803.5|145
1755799800000|2025-08-21 18:10:00|6819.6|6804.6|6811.5|6796.5|6825.1|6810.1|6811.2|6796.2|934
1755800100000|2025-08-21 18:15:00|6812.6|6797.6|6822.1|6807.1|6823.7|6808.7|6812.6|6797.6|353
1755824400000|2025-08-22 01:00:00|6819.3|6804.3|6816|6801|6824.5|6809.5|6811.5|6796.5|116
1755824700000|2025-08-22 01:05:00|6816.8|6801.8|6812.1|6797.1|6818.9|6803.9|6811.6|6796.6|16
1755825000000|2025-08-22 01:10:00|6812.5|6797.5|6808.2|6793.2|6812.5|6797.5|6806.3|6791.3|20
1755825300000|2025-08-22 01:15:00|6807.9|6792.9|6809.5|6794.5|6809.5|6794.5|6806|6791|2
1755825600000|2025-08-22 01:20:00|6809.2|6794.2|6808.2|6793.2|6810.5|6795.5|6807.7|6792.7|3
1755825900000|2025-08-22 01:25:00|6808|6793|6811.5|6796.5|6811.5|6796.5|6807.5|6792.5|2
1755826200000|2025-08-22 01:30:00|6811|6796|6807.5|6792.5|6811.5|6796.5|6807.5|6792.5|10
1755826500000|2025-08-22 01:35:00|6807|6792|6808.8|6793.8|6809.5|6794.5|6807|6792|3
1755826800000|2025-08-22 01:40:00|6809.5|6794.5|6812|6797|6812.8|6797.8|6809|6794|2
1755827100000|2025-08-22 01:45:00|6812.3|6797.3|6811.7|6796.7|6814.4|6799.4|6809.7|6794.7|39
1755827400000|2025-08-22 01:50:00|6811.4|6796.4|6809.4|6794.4|6811.4|6796.4|6807.5|6792.5|17
1755827700000|2025-08-22 01:55:00|6810|6795|6812|6797|6813.5|6798.5|6809.2|6794.2|12
1755828000000|2025-08-22 02:00:00|6812.3|6797.3|6811.5|6796.5|6812.3|6797.3|6810|6795|2
1755828300000|2025-08-22 02:05:00|6811.2|6796.2|6814.2|6799.2|6815|6800|6811.2|6796.2|0
1755828600000|2025-08-22 02:10:00|6814.3|6799.3|6816.5|6801.5|6817|6802|6814.3|6799.3|2
1755828900000|2025-08-22 02:15:00|6816|6801|6816.1|6801.1|6816.1|6801.1|6816|6801|0
1755829200000|2025-08-22 02:20:00|6816.3|6801.3|6814.9|6799.9|6816.3|6801.3|6814.9|6799.9|0
1755829500000|2025-08-22 02:25:00|6815.1|6800.1|6812.3|6797.3|6815.9|6800.9|6812.3|6797.3|13
1755829800000|2025-08-22 02:30:00|6812.6|6797.6|6811.8|6796.8|6814|6799|6811.8|6796.8|1
1755830100000|2025-08-22 02:35:00|6812.3|6797.3|6812.8|6797.8|6813.5|6798.5|6811.8|6796.8|2
1755830400000|2025-08-22 02:40:00|6812.5|6797.5|6814.3|6799.3|6814.3|6799.3|6812.5|6797.5|0
1755830700000|2025-08-22 02:45:00|6814.8|6799.8|6814.3|6799.3|6815.3|6800.3|6813.3|6798.3|0
1755831000000|2025-08-22 02:50:00|6815.3|6800.3|6814.3|6799.3|6815.8|6800.8|6813.5|6798.5|9
1755831300000|2025-08-22 02:55:00|6814.5|6799.5|6813.5|6798.5|6814.5|6799.5|6813.3|6798.3|0
1755831600000|2025-08-22 03:00:00|6813.8|6798.8|6808.5|6793.5|6814|6799|6808.2|6793.2|15
1755831900000|2025-08-22 03:05:00|6808|6793|6810.7|6795.7|6810.7|6795.7|6807.3|6792.3|18
1755832200000|2025-08-22 03:10:00|6810.4|6795.4|6810.7|6795.7|6812.2|6797.2|6809.5|6794.5|10
1755832500000|2025-08-22 03:15:00|6811|6796|6815|6800|6816.3|6801.3|6811|6796|1
1755832800000|2025-08-22 03:20:00|6814.8|6799.8|6813.3|6798.3|6814.8|6799.8|6812.3|6797.3|0
1755833100000|2025-08-22 03:25:00|6813|6798|6814.3|6799.3|6814.3|6799.3|6812.3|6797.3|2
1755833400000|2025-08-22 03:30:00|6814.6|6799.6|6814.3|6799.3|6815|6800|6814.3|6799.3|0
1755833700000|2025-08-22 03:35:00|6813.8|6798.8|6813.8|6798.8|6814.3|6799.3|6813.8|6798.8|0
1755834000000|2025-08-22 03:40:00|6813.5|6798.5|6812.8|6797.8|6813.5|6798.5|6812.3|6797.3|1
1755834300000|2025-08-22 03:45:00|6812.3|6797.3|6810.7|6795.7|6812.3|6797.3|6810.7|6795.7|1
1755834600000|2025-08-22 03:50:00|6810.5|6795.5|6810.5|6795.5|6810.5|6795.5|6810.5|6795.5|0
1755834900000|2025-08-22 03:55:00|6810.2|6795.2|6810|6795|6810.2|6795.2|6809.8|6794.8|1
1755835200000|2025-08-22 04:00:00|6810.2|6795.2|6810|6795|6810.2|6795.2|6810|6795|2
1755835500000|2025-08-22 04:05:00|6810.6|6795.6|6811|6796|6811|6796|6810.3|6795.3|0
1755835800000|2025-08-22 04:10:00|6811.8|6796.8|6811.8|6796.8|6812|6797|6811.3|6796.3|1
1755836100000|2025-08-22 04:15:00|6812|6797|6811.6|6796.6|6812.1|6797.1|6811.6|6796.6|0
1755836400000|2025-08-22 04:20:00|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|0
1755836700000|2025-08-22 04:25:00|6810.3|6795.3|6810.1|6795.1|6810.3|6795.3|6810.1|6795.1|0
1755837000000|2025-08-22 04:30:00|6809.6|6794.6|6810.1|6795.1|6810.1|6795.1|6809.1|6794.1|2
1755837300000|2025-08-22 04:35:00|6810.4|6795.4|6810.6|6795.6|6810.6|6795.6|6810.4|6795.4|0
1755837900000|2025-08-22 04:45:00|6810.8|6795.8|6810.8|6795.8|6811.1|6796.1|6810.8|6795.8|0
1755838200000|2025-08-22 04:50:00|6810.4|6795.4|6810.1|6795.1|6810.4|6795.4|6809.8|6794.8|0
1755838800000|2025-08-22 05:00:00|6809.8|6794.8|6809.1|6794.1|6810.1|6795.1|6806.6|6791.6|33
1755839100000|2025-08-22 05:05:00|6808.8|6793.8|6810.1|6795.1|6810.8|6795.8|6808.8|6793.8|6
1755839400000|2025-08-22 05:10:00|6811.1|6796.1|6812.4|6797.4|6812.7|6797.7|6809.1|6794.1|9
1755839700000|2025-08-22 05:15:00|6811.4|6796.4|6816.2|6801.2|6816.2|6801.2|6811.4|6796.4|12
1755840000000|2025-08-22 05:20:00|6816|6801|6813.2|6798.2|6816|6801|6813|6798|10
1755840300000|2025-08-22 05:25:00|6813|6798|6813.2|6798.2|6813.2|6798.2|6812.4|6797.4|0
1755840600000|2025-08-22 05:30:00|6814|6799|6816.2|6801.2|6816.2|6801.2|6813.4|6798.4|1
1755840900000|2025-08-22 05:35:00|6816|6801|6816|6801|6816|6801|6815.2|6800.2|0
1755841200000|2025-08-22 05:40:00|6815.7|6800.7|6818.2|6803.2|6818.2|6803.2|6815.7|6800.7|1
1755841500000|2025-08-22 05:45:00|6817.2|6802.2|6818.2|6803.2|6818.2|6803.2|6817.2|6802.2|4
1755841800000|2025-08-22 05:50:00|6818.4|6803.4|6822.7|6807.7|6822.9|6807.9|6818.4|6803.4|4
1755842100000|2025-08-22 05:55:00|6822.9|6807.9|6822.4|6807.4|6822.9|6807.9|6822.2|6807.2|4
1755842400000|2025-08-22 06:00:00|6821.6|6806.6|6821|6806|6821.6|6806.6|6820.4|6805.4|4
1755842700000|2025-08-22 06:05:00|6820.7|6805.7|6818.9|6803.9|6820.7|6805.7|6818.9|6803.9|1
1755843000000|2025-08-22 06:10:00|6819.4|6804.4|6819.4|6804.4|6820.9|6805.9|6819.4|6804.4|2
1755843300000|2025-08-22 06:15:00|6819.7|6804.7|6819.4|6804.4|6820.7|6805.7|6818.4|6803.4|0
1755843600000|2025-08-22 06:20:00|6819.7|6804.7|6821.4|6806.4|6822.2|6807.2|6819.4|6804.4|2
1755843900000|2025-08-22 06:25:00|6821.1|6806.1|6818.2|6803.2|6821.1|6806.1|6817.7|6802.7|1
1755844200000|2025-08-22 06:30:00|6818.4|6803.4|6821.2|6806.2|6821.5|6806.5|6817.9|6802.9|3
1755844500000|2025-08-22 06:35:00|6820.7|6805.7|6821|6806|6821.8|6806.8|6819.5|6804.5|10
1755844800000|2025-08-22 06:40:00|6820.5|6805.5|6816.8|6801.8|6820.8|6805.8|6816.8|6801.8|6
1755845100000|2025-08-22 06:45:00|6816.5|6801.5|6814.5|6799.5|6817|6802|6814.5|6799.5|7
1755845400000|2025-08-22 06:50:00|6814|6799|6815.2|6800.2|6815.2|6800.2|6813.4|6798.4|7
1755845700000|2025-08-22 06:55:00|6815.6|6800.6|6821.6|6806.6|6823.9|6808.9|6815.4|6800.4|17
1755846000000|2025-08-22 07:00:00|6821.3|6806.3|6820.9|6805.9|6823.1|6808.1|6816.9|6801.9|35
1755846300000|2025-08-22 07:05:00|6820.6|6805.6|6822.6|6807.6|6822.9|6807.9|6813.6|6798.6|25
1755846600000|2025-08-22 07:10:00|6822.1|6807.1|6820.6|6805.6|6824.6|6809.6|6820.6|6805.6|8
1755846900000|2025-08-22 07:15:00|6820.4|6805.4|6823.4|6808.4|6825.4|6810.4|6820.4|6805.4|25
1755847200000|2025-08-22 07:20:00|6823.6|6808.6|6822.9|6807.9|6823.9|6808.9|6822.9|6807.9|1
1755847500000|2025-08-22 07:25:00|6823.1|6808.1|6823.4|6808.4|6824.4|6809.4|6823.1|6808.1|6
1755847800000|2025-08-22 07:30:00|6823.1|6808.1|6824.2|6809.2|6825.7|6810.7|6822.9|6807.9|3
1755848100000|2025-08-22 07:35:00|6824.4|6809.4|6824.9|6809.9|6825.1|6810.1|6824.2|6809.2|1
1755848400000|2025-08-22 07:40:00|6824.7|6809.7|6823.4|6808.4|6824.7|6809.7|6822.6|6807.6|9
1755848700000|2025-08-22 07:45:00|6823.6|6808.6|6823.1|6808.1|6824.4|6809.4|6823.1|6808.1|4
1755849000000|2025-08-22 07:50:00|6822.6|6807.6|6823.1|6808.1|6824.6|6809.6|6822.6|6807.6|8
1755849300000|2025-08-22 07:55:00|6823.9|6808.9|6823.9|6808.9|6824.6|6809.6|6823.9|6808.9|5
1755849600000|2025-08-22 08:00:00|6823.2|6808.2|6823.4|6808.4|6824.6|6809.6|6823.1|6808.1|9
1755849900000|2025-08-22 08:05:00|6823.1|6808.1|6827.7|6812.7|6829.2|6814.2|6823.1|6808.1|72
1755850200000|2025-08-22 08:10:00|6827.5|6812.5|6830.2|6815.2|6831.7|6816.7|6826.5|6811.5|25
1755850500000|2025-08-22 08:15:00|6830.7|6815.7|6828.4|6813.4|6830.7|6815.7|6828.2|6813.2|1
1755850800000|2025-08-22 08:20:00|6823.9|6808.9|6824.7|6809.7|6825.9|6810.9|6821.6|6806.6|23
1755851100000|2025-08-22 08:25:00|6824.9|6809.9|6827.9|6812.9|6827.9|6812.9|6822.7|6807.7|30
1755851400000|2025-08-22 08:30:00|6828.7|6813.7|6833|6818|6833.7|6818.7|6828.7|6813.7|59
1755851700000|2025-08-22 08:35:00|6832.7|6817.7|6830.2|6815.2|6832.7|6817.7|6828.2|6813.2|11
1755852000000|2025-08-22 08:40:00|6830|6815|6836|6821|6836|6821|6828.7|6813.7|52
1755852300000|2025-08-22 08:45:00|6835.3|6820.3|6832.8|6817.8|6835.3|6820.3|6832.7|6817.7|3
1755852600000|2025-08-22 08:50:00|6832.2|6817.2|6832.6|6817.6|6835|6820|6831.6|6816.6|7
1755852900000|2025-08-22 08:55:00|6833.3|6818.3|6834|6819|6834.3|6819.3|6833.3|6818.3|2
1755853200000|2025-08-22 09:00:00|6834.3|6819.3|6834.3|6819.3|6834.3|6819.3|6833|6818|3
1755853500000|2025-08-22 09:05:00|6834.7|6819.7|6836|6821|6836.3|6821.3|6834.7|6819.7|14
1755853800000|2025-08-22 09:10:00|6836.5|6821.5|6836|6821|6837.3|6822.3|6836|6821|7
1755854100000|2025-08-22 09:15:00|6836.6|6821.6|6843.7|6828.7|6844.5|6829.5|6836.6|6821.6|83
1755854400000|2025-08-22 09:20:00|6843.3|6828.3|6841.1|6826.1|6843.3|6828.3|6838.5|6823.5|40
1755854700000|2025-08-22 09:25:00|6840.5|6825.5|6840.8|6825.8|6841.1|6826.1|6840.3|6825.3|3
1755855000000|2025-08-22 09:30:00|6841.1|6826.1|6840.3|6825.3|6841.5|6826.5|6839.5|6824.5|2
1755855300000|2025-08-22 09:35:00|6839.8|6824.8|6839.1|6824.1|6842.3|6827.3|6839.1|6824.1|25
1755855600000|2025-08-22 09:40:00|6838.1|6823.1|6835.1|6820.1|6838.1|6823.1|6834.6|6819.6|16
1755855900000|2025-08-22 09:45:00|6836.1|6821.1|6841.4|6826.4|6841.4|6826.4|6836.1|6821.1|28
1755856200000|2025-08-22 09:50:00|6841.9|6826.9|6839.4|6824.4|6841.9|6826.9|6839.1|6824.1|12
1755856500000|2025-08-22 09:55:00|6839.7|6824.7|6839.7|6824.7|6840.2|6825.2|6838.9|6823.9|2
1755856800000|2025-08-22 10:00:00|6840|6825|6839.7|6824.7|6840.2|6825.2|6839.7|6824.7|3
1755857100000|2025-08-22 10:05:00|6840|6825|6841.7|6826.7|6841.7|6826.7|6838.9|6823.9|9
1755857400000|2025-08-22 10:10:00|6842.2|6827.2|6840.7|6825.7|6842.2|6827.2|6840.2|6825.2|12
1755857700000|2025-08-22 10:15:00|6840.2|6825.2|6833.7|6818.7|6840.2|6825.2|6833.7|6818.7|26
1755858000000|2025-08-22 10:20:00|6835.2|6820.2|6837.2|6822.2|6837.2|6822.2|6832.9|6817.9|16
1755858300000|2025-08-22 10:25:00|6835.7|6820.7|6834.9|6819.9|6836.9|6821.9|6834.9|6819.9|7
1755858600000|2025-08-22 10:30:00|6834.7|6819.7|6833.2|6818.2|6834.9|6819.9|6832.9|6817.9|8
1755858900000|2025-08-22 10:35:00|6832.9|6817.9|6830.9|6815.9|6832.9|6817.9|6830.9|6815.9|0
1755859200000|2025-08-22 10:40:00|6830.6|6815.6|6830.4|6815.4|6831.9|6816.9|6830.4|6815.4|16
1755859500000|2025-08-22 10:45:00|6829.6|6814.6|6834.7|6819.7|6835.2|6820.2|6828.6|6813.6|46
1755859800000|2025-08-22 10:50:00|6835|6820|6835.5|6820.5|6837|6822|6834.7|6819.7|7
1755860100000|2025-08-22 10:55:00|6835.7|6820.7|6836.5|6821.5|6837.2|6822.2|6835.7|6820.7|10
1755860400000|2025-08-22 11:00:00|6837|6822|6836.3|6821.3|6839.7|6824.7|6836|6821|39
1755860700000|2025-08-22 11:05:00|6836.5|6821.5|6837.5|6822.5|6838.5|6823.5|6836.3|6821.3|7
1755861000000|2025-08-22 11:10:00|6836.1|6821.1|6836.3|6821.3|6836.5|6821.5|6835.5|6820.5|10
1755861300000|2025-08-22 11:15:00|6837.5|6822.5|6838.1|6823.1|6839.3|6824.3|6836.6|6821.6|30
1755861600000|2025-08-22 11:20:00|6838.6|6823.6|6839.1|6824.1|6839.6|6824.6|6837.1|6822.1|6
1755861900000|2025-08-22 11:25:00|6839.4|6824.4|6833.2|6818.2|6840.9|6825.9|6831.8|6816.8|52
1755862200000|2025-08-22 11:30:00|6834.4|6819.4|6835.8|6820.8|6836|6821|6833|6818|50
1755862500000|2025-08-22 11:35:00|6835.5|6820.5|6836|6821|6838|6823|6835.5|6820.5|27
1755862800000|2025-08-22 11:40:00|6835.5|6820.5|6835.8|6820.8|6835.8|6820.8|6834.2|6819.2|14
1755863100000|2025-08-22 11:45:00|6838|6823|6845.4|6830.4|6845.4|6830.4|6838|6823|52
1755863400000|2025-08-22 11:50:00|6845.7|6830.7|6844.8|6829.8|6848.1|6833.1|6844.1|6829.1|44
1755863700000|2025-08-22 11:55:00|6844.5|6829.5|6844.1|6829.1|6844.6|6829.6|6841.3|6826.3|31
1755864000000|2025-08-22 12:00:00|6844.3|6829.3|6846.5|6831.5|6846.5|6831.5|6840.5|6825.5|72
1755864300000|2025-08-22 12:05:00|6845.8|6830.8|6845|6830|6846.8|6831.8|6842.5|6827.5|40
1755864600000|2025-08-22 12:10:00|6844.5|6829.5|6852.3|6837.3|6852.3|6837.3|6844.5|6829.5|40
1755864900000|2025-08-22 12:15:00|6853.2|6838.2|6859.1|6844.1|6860.1|6845.1|6853.2|6838.2|150
1755865200000|2025-08-22 12:20:00|6858.9|6843.9|6855.6|6840.6|6860.1|6845.1|6855|6840|75
1755865500000|2025-08-22 12:25:00|6855.3|6840.3|6854.4|6839.4|6859.1|6844.1|6854.4|6839.4|125
1755865800000|2025-08-22 12:30:00|6854.1|6839.1|6856.1|6841.1|6856.9|6841.9|6852.1|6837.1|94
1755866100000|2025-08-22 12:35:00|6854.6|6839.6|6853.4|6838.4|6854.6|6839.6|6850.6|6835.6|60
1755866400000|2025-08-22 12:40:00|6851.4|6836.4|6853.3|6838.3|6854.4|6839.4|6851.1|6836.1|95
1755866700000|2025-08-22 12:45:00|6854.1|6839.1|6855.4|6840.4|6856.4|6841.4|6854.1|6839.1|35
1755867000000|2025-08-22 12:50:00|6855.6|6840.6|6861.5|6846.5|6861.5|6846.5|6855.1|6840.1|115
1755867300000|2025-08-22 12:55:00|6860.7|6845.7|6857.2|6842.2|6861|6846|6857.2|6842.2|46
1755867600000|2025-08-22 13:00:00|6857.8|6842.8|6861.1|6846.1|6863.1|6848.1|6857.7|6842.7|134
1755867900000|2025-08-22 13:05:00|6861.3|6846.3|6860.9|6845.9|6863.9|6848.9|6860.9|6845.9|113
1755868200000|2025-08-22 13:10:00|6860.7|6845.7|6862.7|6847.7|6863.7|6848.7|6860.4|6845.4|84
1755868500000|2025-08-22 13:15:00|6862.9|6847.9|6860.7|6845.7|6865.3|6850.3|6860.7|6845.7|111
1755868800000|2025-08-22 13:20:00|6861.7|6846.7|6861.8|6846.8|6863.7|6848.7|6861.7|6846.7|63
1755869100000|2025-08-22 13:25:00|6861.4|6846.4|6862.1|6847.1|6863.1|6848.1|6861.4|6846.4|89
1755869400000|2025-08-22 13:30:00|6859.5|6844.5|6859.9|6844.9|6863.1|6848.1|6858.2|6843.2|285
1755869700000|2025-08-22 13:35:00|6859.7|6844.7|6859.1|6844.1|6860.4|6845.4|6855.9|6840.9|132
1755870000000|2025-08-22 13:40:00|6858.6|6843.6|6863.3|6848.3|6863.9|6848.9|6857.3|6842.3|125
1755870300000|2025-08-22 13:45:00|6863.7|6848.7|6856.9|6841.9|6863.7|6848.7|6856.6|6841.6|174
1755870600000|2025-08-22 13:50:00|6857.1|6842.1|6847|6832|6857.1|6842.1|6846.2|6831.2|137
1755870900000|2025-08-22 13:55:00|6846.6|6831.6|6852.8|6837.8|6853.3|6838.3|6844.2|6829.2|104
1755871200000|2025-08-22 14:00:00|6853.8|6838.8|6856.8|6841.8|6859.4|6844.4|6853.8|6838.8|139
1755871500000|2025-08-22 14:05:00|6856.2|6841.2|6858.8|6843.8|6859.8|6844.8|6855.8|6840.8|83
1755871800000|2025-08-22 14:10:00|6859.4|6844.4|6856.5|6841.5|6859.8|6844.8|6854.5|6839.5|76
1755872100000|2025-08-22 14:15:00|6856.3|6841.3|6857|6842|6858.1|6843.1|6855.2|6840.2|71
1755872400000|2025-08-22 14:20:00|6857.2|6842.2|6858|6843|6859.1|6844.1|6854.8|6839.8|99
1755872700000|2025-08-22 14:25:00|6858.3|6843.3|6860.8|6845.8|6860.8|6845.8|6855.6|6840.6|64
1755873000000|2025-08-22 14:30:00|6861.7|6846.7|6870.1|6855.1|6874.5|6859.5|6861.7|6846.7|581
1755873300000|2025-08-22 14:35:00|6870.3|6855.3|6874.9|6859.9|6876.2|6861.2|6870.3|6855.3|164
1755873600000|2025-08-22 14:40:00|6875.1|6860.1|6869|6854|6876.2|6861.2|6868|6853|146
1755873900000|2025-08-22 14:45:00|6868.7|6853.7|6872|6857|6872|6857|6867.8|6852.8|142
1755874200000|2025-08-22 14:50:00|6872.5|6857.5|6874.1|6859.1|6874.6|6859.6|6870.3|6855.3|164
1755874500000|2025-08-22 14:55:00|6873.8|6858.8|6880.4|6865.4|6880.6|6865.6|6873.1|6858.1|150
1755874800000|2025-08-22 15:00:00|6880.6|6865.6|6887.8|6872.8|6897.4|6882.4|6879.3|6864.3|634
1755875100000|2025-08-22 15:05:00|6888|6873|6888.5|6873.5|6893.5|6878.5|6887.5|6872.5|172
1755875400000|2025-08-22 15:10:00|6888.8|6873.8|6899.2|6884.2|6899.2|6884.2|6888.3|6873.3|178
1755875700000|2025-08-22 15:15:00|6897.4|6882.4|6901.9|6886.9|6902.4|6887.4|6895.6|6880.6|401
1755876000000|2025-08-22 15:20:00|6902.1|6887.1|6891.4|6876.4|6903.9|6888.9|6889.6|6874.6|405
1755876300000|2025-08-22 15:25:00|6891.9|6876.9|6899.7|6884.7|6901.7|6886.7|6891.6|6876.6|152
1755876600000|2025-08-22 15:30:00|6898.9|6883.9|6894.1|6879.1|6900.4|6885.4|6887.5|6872.5|160
1755876900000|2025-08-22 15:35:00|6893.8|6878.8|6885.3|6870.3|6894.1|6879.1|6884.3|6869.3|117
1755877200000|2025-08-22 15:40:00|6885.7|6870.7|6885.5|6870.5|6887.3|6872.3|6880.5|6865.5|108
1755877500000|2025-08-22 15:45:00|6884.5|6869.5|6883.6|6868.6|6887.5|6872.5|6880.7|6865.7|201
1755877800000|2025-08-22 15:50:00|6884.1|6869.1|6882|6867|6884.1|6869.1|6881|6866|101
1755878100000|2025-08-22 15:55:00|6881|6866|6884|6869|6884.5|6869.5|6880.4|6865.4|52
1755878400000|2025-08-22 16:00:00|6884.7|6869.7|6888|6873|6888|6873|6884.2|6869.2|53
1755878700000|2025-08-22 16:05:00|6887.5|6872.5|6884|6869|6888.5|6873.5|6883.5|6868.5|46
1755879000000|2025-08-22 16:10:00|6883.5|6868.5|6881|6866|6884|6869|6879.1|6864.1|39
1755879300000|2025-08-22 16:15:00|6881.2|6866.2|6876.1|6861.1|6881.2|6866.2|6875.4|6860.4|44
1755879600000|2025-08-22 16:20:00|6875.9|6860.9|6872.6|6857.6|6876.8|6861.8|6872.4|6857.4|94
1755879900000|2025-08-22 16:25:00|6872.4|6857.4|6868.3|6853.3|6872.4|6857.4|6867.8|6852.8|61
1755880200000|2025-08-22 16:30:00|6867.9|6852.9|6870.7|6855.7|6870.8|6855.8|6867.3|6852.3|57
1755880500000|2025-08-22 16:35:00|6870.4|6855.4|6869|6854|6873.5|6858.5|6868|6853|91
1755880800000|2025-08-22 16:40:00|6868.7|6853.7|6870.5|6855.5|6870.5|6855.5|6867.5|6852.5|59
1755881100000|2025-08-22 16:45:00|6871.2|6856.2|6880.3|6865.3|6888.4|6873.4|6871|6856|148
1755881400000|2025-08-22 16:50:00|6879.8|6864.8|6878.3|6863.3|6882.8|6867.8|6877.8|6862.8|62
1755881700000|2025-08-22 16:55:00|6877.8|6862.8|6877|6862|6881.8|6866.8|6876|6861|75
1755882000000|2025-08-22 17:00:00|6876.8|6861.8|6877.2|6862.2|6878|6863|6873.2|6858.2|59
1755882300000|2025-08-22 17:05:00|6877|6862|6874.6|6859.6|6877|6862|6872.5|6857.5|125
1755882600000|2025-08-22 17:10:00|6874.8|6859.8|6878|6863|6878.3|6863.3|6874.8|6859.8|55
1755882900000|2025-08-22 17:15:00|6878.2|6863.2|6878.8|6863.8|6879.8|6864.8|6876|6861|104
1755883200000|2025-08-22 17:20:00|6879.6|6864.6|6885.4|6870.4|6885.4|6870.4|6879.6|6864.6|194
1755883500000|2025-08-22 17:25:00|6885.6|6870.6|6884.6|6869.6|6886.6|6871.6|6881.8|6866.8|74
1755883800000|2025-08-22 17:30:00|6884.8|6869.8|6885.8|6870.8|6886.6|6871.6|6883.8|6868.8|76
1755884100000|2025-08-22 17:35:00|6885.6|6870.6|6883.8|6868.8|6888.1|6873.1|6883.8|6868.8|196
1755884400000|2025-08-22 17:40:00|6883.6|6868.6|6883.8|6868.8|6883.8|6868.8|6883.6|6868.6|41
1755884700000|2025-08-22 17:45:00|6884.2|6869.2|6884|6869|6886.6|6871.6|6882|6867|100
1755885000000|2025-08-22 17:50:00|6883.9|6868.9|6887.6|6872.6|6887.6|6872.6|6883.9|6868.9|41
1755885300000|2025-08-22 17:55:00|6887.8|6872.8|6883.2|6868.2|6887.8|6872.8|6881|6866|119
1755885600000|2025-08-22 18:00:00|6883.5|6868.5|6881.2|6866.2|6885.2|6870.2|6880.4|6865.4|154
1755885900000|2025-08-22 18:05:00|6882|6867|6875.5|6860.5|6882.2|6867.2|6874.2|6859.2|448
1755886200000|2025-08-22 18:10:00|6874.5|6859.5|6881.3|6866.3|6882.1|6867.1|6873|6858|822
1755886500000|2025-08-22 18:15:00|6881|6866|6877.7|6862.7|6881.3|6866.3|6875.1|6860.1|235
1756083600000|2025-08-25 01:00:00|6882.4|6867.4|6888|6873|6900.3|6885.3|6882.4|6867.4|91
1756083900000|2025-08-25 01:05:00|6885.3|6870.3|6880|6865|6885.3|6870.3|6878.8|6863.8|32
1756084200000|2025-08-25 01:10:00|6879.3|6864.3|6872.2|6857.2|6880|6865|6871.9|6856.9|11
1756084500000|2025-08-25 01:15:00|6871.9|6856.9|6878.7|6863.7|6878.9|6863.9|6871.9|6856.9|3
1756084800000|2025-08-25 01:20:00|6878.9|6863.9|6874.9|6859.9|6878.9|6863.9|6874.4|6859.4|59
1756085100000|2025-08-25 01:25:00|6875.5|6860.5|6875.7|6860.7|6877.4|6862.4|6875.5|6860.5|7
1756085400000|2025-08-25 01:30:00|6875.9|6860.9|6871.9|6856.9|6878.2|6863.2|6871.2|6856.2|25
1756085700000|2025-08-25 01:35:00|6871.7|6856.7|6867.8|6852.8|6873.4|6858.4|6867.8|6852.8|39
1756086000000|2025-08-25 01:40:00|6867.2|6852.2|6865.7|6850.7|6867.7|6852.7|6863.4|6848.4|36
1756086300000|2025-08-25 01:45:00|6865.9|6850.9|6864.7|6849.7|6866.2|6851.2|6863.7|6848.7|9
1756086600000|2025-08-25 01:50:00|6865.2|6850.2|6864.2|6849.2|6865.2|6850.2|6861.9|6846.9|10
1756086900000|2025-08-25 01:55:00|6864.7|6849.7|6865.5|6850.5|6865.5|6850.5|6864.2|6849.2|3
1756087200000|2025-08-25 02:00:00|6864.2|6849.2|6868.7|6853.7|6868.7|6853.7|6864.2|6849.2|6
1756087500000|2025-08-25 02:05:00|6869.1|6854.1|6871.7|6856.7|6871.7|6856.7|6869.1|6854.1|5
1756087800000|2025-08-25 02:10:00|6871.4|6856.4|6875.9|6860.9|6875.9|6860.9|6871.2|6856.2|11
1756088100000|2025-08-25 02:15:00|6875.7|6860.7|6877.7|6862.7|6877.7|6862.7|6874.9|6859.9|6
1756088400000|2025-08-25 02:20:00|6878.2|6863.2|6876.2|6861.2|6878.2|6863.2|6876.2|6861.2|1
1756088700000|2025-08-25 02:25:00|6876.4|6861.4|6877.5|6862.5|6877.9|6862.9|6876.4|6861.4|1
1756089000000|2025-08-25 02:30:00|6877.7|6862.7|6878.7|6863.7|6879|6864|6877.5|6862.5|0
1756089300000|2025-08-25 02:35:00|6879|6864|6876|6861|6879|6864|6876|6861|6
1756089600000|2025-08-25 02:40:00|6876.9|6861.9|6877|6862|6877.2|6862.2|6876.5|6861.5|3
1756089900000|2025-08-25 02:45:00|6877.2|6862.2|6876.5|6861.5|6879|6864|6875.2|6860.2|16
1756090200000|2025-08-25 02:50:00|6876.2|6861.2|6873.4|6858.4|6876.2|6861.2|6873|6858|3
1756090500000|2025-08-25 02:55:00|6873|6858|6875.2|6860.2|6876|6861|6871.7|6856.7|7
1756090800000|2025-08-25 03:00:00|6874.4|6859.4|6871.7|6856.7|6875.7|6860.7|6871.7|6856.7|2
1756091100000|2025-08-25 03:05:00|6873.7|6858.7|6875.7|6860.7|6876.5|6861.5|6872.2|6857.2|10
1756091400000|2025-08-25 03:10:00|6874.7|6859.7|6873.8|6858.8|6877|6862|6872.5|6857.5|43
1756091700000|2025-08-25 03:15:00|6874.1|6859.1|6874.5|6859.5|6875.3|6860.3|6871.5|6856.5|4
1756092000000|2025-08-25 03:20:00|6874.3|6859.3|6875|6860|6875|6860|6872|6857|8
1756092300000|2025-08-25 03:25:00|6876|6861|6876.7|6861.7|6876.7|6861.7|6874|6859|2
1756092600000|2025-08-25 03:30:00|6876.8|6861.8|6874.8|6859.8|6877.2|6862.2|6874.8|6859.8|4
1756092900000|2025-08-25 03:35:00|6875|6860|6877|6862|6877|6862|6874.8|6859.8|2
1756093200000|2025-08-25 03:40:00|6876.8|6861.8|6878.8|6863.8|6879|6864|6876.8|6861.8|3
1756093500000|2025-08-25 03:45:00|6878|6863|6878.8|6863.8|6878.8|6863.8|6878|6863|4
1756093800000|2025-08-25 03:50:00|6878.6|6863.6|6876.3|6861.3|6878.6|6863.6|6875.8|6860.8|6
1756094100000|2025-08-25 03:55:00|6876.6|6861.6|6878.1|6863.1|6878.3|6863.3|6876.3|6861.3|2
1756094400000|2025-08-25 04:00:00|6876.8|6861.8|6874.6|6859.6|6876.8|6861.8|6874.6|6859.6|10
1756094700000|2025-08-25 04:05:00|6874|6859|6869.8|6854.8|6874|6859|6869.8|6854.8|5
1756095000000|2025-08-25 04:10:00|6870.8|6855.8|6872.3|6857.3|6872.3|6857.3|6870.3|6855.3|2
1756095300000|2025-08-25 04:15:00|6871.3|6856.3|6872.1|6857.1|6873.1|6858.1|6871.3|6856.3|5
1756095600000|2025-08-25 04:20:00|6871.8|6856.8|6872.7|6857.7|6872.7|6857.7|6871.8|6856.8|1
1756095900000|2025-08-25 04:25:00|6873.1|6858.1|6872.1|6857.1|6873.1|6858.1|6872.1|6857.1|1
1756096200000|2025-08-25 04:30:00|6871.9|6856.9|6872.8|6857.8|6874.1|6859.1|6871.1|6856.1|9
1756096500000|2025-08-25 04:35:00|6872.2|6857.2|6871.1|6856.1|6872.2|6857.2|6870.8|6855.8|2
1756096800000|2025-08-25 04:40:00|6870.5|6855.5|6869.5|6854.5|6870.8|6855.8|6869.5|6854.5|2
1756097100000|2025-08-25 04:45:00|6868.3|6853.3|6869.6|6854.6|6869.9|6854.9|6868.3|6853.3|8
1756097400000|2025-08-25 04:50:00|6871|6856|6870.8|6855.8|6871|6856|6870.8|6855.8|3
1756097700000|2025-08-25 04:55:00|6870.3|6855.3|6868.8|6853.8|6870.8|6855.8|6868.8|6853.8|1
1756098000000|2025-08-25 05:00:00|6868.6|6853.6|6866.5|6851.5|6868.6|6853.6|6866.5|6851.5|5
1756098300000|2025-08-25 05:05:00|6866.1|6851.1|6866.3|6851.3|6866.3|6851.3|6866.1|6851.1|0
1756098600000|2025-08-25 05:10:00|6867.3|6852.3|6860.3|6845.3|6867.6|6852.6|6860.3|6845.3|8
1756098900000|2025-08-25 05:15:00|6860.8|6845.8|6858.3|6843.3|6860.8|6845.8|6857.7|6842.7|9
1756099200000|2025-08-25 05:20:00|6859.3|6844.3|6860.1|6845.1|6861.4|6846.4|6858.8|6843.8|15
1756099500000|2025-08-25 05:25:00|6859.1|6844.1|6859.8|6844.8|6860.4|6845.4|6858.6|6843.6|4
1756099800000|2025-08-25 05:30:00|6860.1|6845.1|6862.4|6847.4|6864.6|6849.6|6859.8|6844.8|6
1756100100000|2025-08-25 05:35:00|6862.6|6847.6|6862.9|6847.9|6863.1|6848.1|6862.4|6847.4|2
1756100400000|2025-08-25 05:40:00|6863.1|6848.1|6864.6|6849.6|6865.1|6850.1|6862.9|6847.9|4
1756100700000|2025-08-25 05:45:00|6863.9|6848.9|6862.4|6847.4|6864.6|6849.6|6862.4|6847.4|4
1756101000000|2025-08-25 05:50:00|6861.6|6846.6|6865.4|6850.4|6867.4|6852.4|6860.9|6845.9|8
1756101300000|2025-08-25 05:55:00|6865.1|6850.1|6863.4|6848.4|6865.1|6850.1|6863.1|6848.1|5
1756101600000|2025-08-25 06:00:00|6863.1|6848.1|6860.7|6845.7|6863.4|6848.4|6860.1|6845.1|15
1756101900000|2025-08-25 06:05:00|6861.1|6846.1|6861.9|6846.9|6864.6|6849.6|6860.4|6845.4|16
1756102200000|2025-08-25 06:10:00|6860.4|6845.4|6863.4|6848.4|6863.6|6848.6|6860.4|6845.4|10
1756102500000|2025-08-25 06:15:00|6863.1|6848.1|6865.2|6850.2|6865.7|6850.7|6862.2|6847.2|7
1756102800000|2025-08-25 06:20:00|6866.4|6851.4|6867.7|6852.7|6868.7|6853.7|6865.7|6850.7|11
1756103100000|2025-08-25 06:25:00|6868.2|6853.2|6871|6856|6872.5|6857.5|6868.2|6853.2|14
1756103400000|2025-08-25 06:30:00|6870.5|6855.5|6868.7|6853.7|6872.5|6857.5|6868.7|6853.7|12
1756103700000|2025-08-25 06:35:00|6868.5|6853.5|6871.2|6856.2|6872.7|6857.7|6867.7|6852.7|13
1756104000000|2025-08-25 06:40:00|6870.8|6855.8|6868.4|6853.4|6871.2|6856.2|6866.6|6851.6|17
1756104300000|2025-08-25 06:45:00|6868.7|6853.7|6863.2|6848.2|6869.7|6854.7|6863.2|6848.2|35
1756104600000|2025-08-25 06:50:00|6862.7|6847.7|6860.7|6845.7|6862.7|6847.7|6859.1|6844.1|65
1756104900000|2025-08-25 06:55:00|6859.9|6844.9|6859.7|6844.7|6862.4|6847.4|6858.2|6843.2|40
1756105200000|2025-08-25 07:00:00|6859.4|6844.4|6850.5|6835.5|6859.7|6844.7|6850.5|6835.5|55
1756105500000|2025-08-25 07:05:00|6850.9|6835.9|6853.5|6838.5|6854.2|6839.2|6850.7|6835.7|62
1756105800000|2025-08-25 07:10:00|6853.1|6838.1|6853.5|6838.5|6854.9|6839.9|6851.3|6836.3|13
1756106100000|2025-08-25 07:15:00|6854.2|6839.2|6852.4|6837.4|6854.2|6839.2|6850.9|6835.9|13
1756106400000|2025-08-25 07:20:00|6852.2|6837.2|6853.2|6838.2|6854.5|6839.5|6852.2|6837.2|4
1756106700000|2025-08-25 07:25:00|6853.4|6838.4|6853.5|6838.5|6855.7|6840.7|6853.2|6838.2|22
1756107000000|2025-08-25 07:30:00|6853.7|6838.7|6853.2|6838.2|6854.2|6839.2|6853|6838|5
1756107300000|2025-08-25 07:35:00|6855.7|6840.7|6854.5|6839.5|6855.7|6840.7|6854|6839|8
1756107600000|2025-08-25 07:40:00|6854.7|6839.7|6861.2|6846.2|6861.2|6846.2|6854.7|6839.7|11
1756107900000|2025-08-25 07:45:00|6862.2|6847.2|6858|6843|6862.7|6847.7|6858|6843|12
1756108200000|2025-08-25 07:50:00|6857.7|6842.7|6859|6844|6861.7|6846.7|6857.7|6842.7|6
1756108500000|2025-08-25 07:55:00|6858.2|6843.2|6856|6841|6858.5|6843.5|6856|6841|5
1756108800000|2025-08-25 08:00:00|6855.8|6840.8|6850.5|6835.5|6857.3|6842.3|6848.5|6833.5|61
1756109100000|2025-08-25 08:05:00|6850.3|6835.3|6849|6834|6851|6836|6845.5|6830.5|31
1756109400000|2025-08-25 08:10:00|6848.5|6833.5|6858.8|6843.8|6858.8|6843.8|6848.3|6833.3|30
1756109700000|2025-08-25 08:15:00|6859.5|6844.5|6868.8|6853.8|6869|6854|6856.5|6841.5|131
1756110000000|2025-08-25 08:20:00|6869|6854|6868.7|6853.7|6869.7|6854.7|6864.5|6849.5|54
1756110300000|2025-08-25 08:25:00|6868.3|6853.3|6866.8|6851.8|6870.5|6855.5|6865|6850|28
1756110600000|2025-08-25 08:30:00|6865|6850|6859.9|6844.9|6865.3|6850.3|6859.9|6844.9|10
1756110900000|2025-08-25 08:35:00|6859.7|6844.7|6857.2|6842.2|6859.7|6844.7|6857.2|6842.2|16
1756111200000|2025-08-25 08:40:00|6857.4|6842.4|6854.7|6839.7|6857.4|6842.4|6854.7|6839.7|12
1756111500000|2025-08-25 08:45:00|6854.4|6839.4|6856.7|6841.7|6858.5|6843.5|6854.2|6839.2|18
1756111800000|2025-08-25 08:50:00|6856.9|6841.9|6859.2|6844.2|6859.7|6844.7|6856.4|6841.4|35
1756112100000|2025-08-25 08:55:00|6859.7|6844.7|6862.2|6847.2|6863.5|6848.5|6858.7|6843.7|24
1756112400000|2025-08-25 09:00:00|6862.7|6847.7|6863.4|6848.4|6864.9|6849.9|6861.4|6846.4|10
1756112700000|2025-08-25 09:05:00|6863.7|6848.7|6862.7|6847.7|6863.7|6848.7|6860.9|6845.9|9
1756113000000|2025-08-25 09:10:00|6863.2|6848.2|6861.7|6846.7|6865.4|6850.4|6861.7|6846.7|26
1756113300000|2025-08-25 09:15:00|6860.7|6845.7|6857.2|6842.2|6860.7|6845.7|6857|6842|17
1756113600000|2025-08-25 09:20:00|6856.7|6841.7|6857.2|6842.2|6857.2|6842.2|6855.2|6840.2|15
1756113900000|2025-08-25 09:25:00|6858.2|6843.2|6859.5|6844.5|6860.7|6845.7|6858.2|6843.2|11
1756114200000|2025-08-25 09:30:00|6858.6|6843.6|6857.4|6842.4|6859.2|6844.2|6857.2|6842.2|5
1756114500000|2025-08-25 09:35:00|6857.2|6842.2|6859.2|6844.2|6859.5|6844.5|6856.2|6841.2|7
1756114800000|2025-08-25 09:40:00|6858.2|6843.2|6858.7|6843.7|6859.2|6844.2|6857.8|6842.8|7
1756115100000|2025-08-25 09:45:00|6859|6844|6860.2|6845.2|6861|6846|6859|6844|5
1756115400000|2025-08-25 09:50:00|6860|6845|6858.2|6843.2|6863|6848|6858.2|6843.2|26
1756115700000|2025-08-25 09:55:00|6858.5|6843.5|6861|6846|6863.5|6848.5|6858.2|6843.2|12
1756116000000|2025-08-25 10:00:00|6861.4|6846.4|6862|6847|6862|6847|6861|6846|6
1756116300000|2025-08-25 10:05:00|6861|6846|6857.2|6842.2|6864|6849|6857.2|6842.2|38
1756116600000|2025-08-25 10:10:00|6858.5|6843.5|6856|6841|6858.5|6843.5|6854.5|6839.5|21
1756116900000|2025-08-25 10:15:00|6855.7|6840.7|6854.5|6839.5|6856|6841|6854.5|6839.5|5
1756117200000|2025-08-25 10:20:00|||||||||1
1756117500000|2025-08-25 10:25:00|6854.3|6839.3|6858.2|6843.2|6858.8|6843.8|6854.3|6839.3|51
1756117800000|2025-08-25 10:30:00|6858.8|6843.8|6859.5|6844.5|6861|6846|6857.3|6842.3|29
1756118100000|2025-08-25 10:35:00|||||||||5
1756118400000|2025-08-25 10:40:00|||||||||1
1756118700000|2025-08-25 10:45:00|6859.3|6844.3|6863.1|6848.1|6864.8|6849.8|6859.3|6844.3|5
1756119000000|2025-08-25 10:50:00|6863.8|6848.8|6863|6848|6863.8|6848.8|6862.3|6847.3|37
1756119300000|2025-08-25 10:55:00|6863.3|6848.3|6864.8|6849.8|6866.8|6851.8|6863.3|6848.3|13
1756119600000|2025-08-25 11:00:00|6865.1|6850.1|6867.6|6852.6|6867.6|6852.6|6864.8|6849.8|2
1756119900000|2025-08-25 11:05:00|6868|6853|6866.8|6851.8|6868.8|6853.8|6866.3|6851.3|7
1756120200000|2025-08-25 11:10:00|6867.1|6852.1|6867.5|6852.5|6867.8|6852.8|6867|6852|1
1756120500000|2025-08-25 11:15:00|6866.8|6851.8|6867.5|6852.5|6867.8|6852.8|6866.8|6851.8|0
1756120800000|2025-08-25 11:20:00|6868.1|6853.1|6869.3|6854.3|6869.8|6854.8|6866.3|6851.3|8
1756121100000|2025-08-25 11:25:00|6868.3|6853.3|6866.8|6851.8|6870.1|6855.1|6866.8|6851.8|37
1756121400000|2025-08-25 11:30:00|6867|6852|6866.8|6851.8|6870.3|6855.3|6866.8|6851.8|14
1756121700000|2025-08-25 11:35:00|6867.2|6852.2|6867.3|6852.3|6869.1|6854.1|6866.8|6851.8|11
1756122000000|2025-08-25 11:40:00|6867.8|6852.8|6864.3|6849.3|6867.8|6852.8|6862.8|6847.8|28
1756122300000|2025-08-25 11:45:00|6864.7|6849.7|6864.8|6849.8|6865.6|6850.6|6863.3|6848.3|19
1756122600000|2025-08-25 11:50:00|6865.8|6850.8|6864.8|6849.8|6866.8|6851.8|6864.3|6849.3|13
1756122900000|2025-08-25 11:55:00|6863.8|6848.8|6862.6|6847.6|6863.8|6848.8|6862.6|6847.6|12
1756123200000|2025-08-25 12:00:00|6862.8|6847.8|6862.3|6847.3|6864.6|6849.6|6856.6|6841.6|90
1756123500000|2025-08-25 12:05:00|6861.8|6846.8|6854.2|6839.2|6861.8|6846.8|6853.2|6838.2|131
1756123800000|2025-08-25 12:10:00|6855.7|6840.7|6857.7|6842.7|6859.7|6844.7|6853.2|6838.2|143
1756124100000|2025-08-25 12:15:00|6858.2|6843.2|6853.2|6838.2|6860.5|6845.5|6853.2|6838.2|119
1756124400000|2025-08-25 12:20:00|6853.5|6838.5|6855.2|6840.2|6859.2|6844.2|6853.2|6838.2|165
1756124700000|2025-08-25 12:25:00|6855|6840|6857.8|6842.8|6859.8|6844.8|6854|6839|72
1756125000000|2025-08-25 12:30:00|6858|6843|6856.5|6841.5|6858|6843|6853.3|6838.3|117
1756125300000|2025-08-25 12:35:00|6855.5|6840.5|6858.2|6843.2|6858.5|6843.5|6855.5|6840.5|102
1756125600000|2025-08-25 12:40:00|6857.8|6842.8|6858.2|6843.2|6858.7|6843.7|6856.2|6841.2|56
1756125900000|2025-08-25 12:45:00|6857.9|6842.9|6855.7|6840.7|6858.9|6843.9|6855.7|6840.7|54
1756126200000|2025-08-25 12:50:00|6852.4|6837.4|6848.7|6833.7|6852.4|6837.4|6846.8|6831.8|154
1756126500000|2025-08-25 12:55:00|6851|6836|6845.1|6830.1|6851.4|6836.4|6844.1|6829.1|68
1756126800000|2025-08-25 13:00:00|6847.6|6832.6|6844.6|6829.6|6852.4|6837.4|6844.6|6829.6|223
1756127100000|2025-08-25 13:05:00|6844.9|6829.9|6844|6829|6844.9|6829.9|6841.3|6826.3|114
1756127400000|2025-08-25 13:10:00|6843.7|6828.7|6847.3|6832.3|6849.1|6834.1|6840.5|6825.5|72
1756127700000|2025-08-25 13:15:00|6846.8|6831.8|6846.5|6831.5|6847|6832|6844|6829|68
1756128000000|2025-08-25 13:20:00|6846|6831|6848.7|6833.7|6851|6836|6844.7|6829.7|81
1756128300000|2025-08-25 13:25:00|6848.2|6833.2|6845.2|6830.2|6850|6835|6845.2|6830.2|55
1756128600000|2025-08-25 13:30:00|6844.5|6829.5|6845.5|6830.5|6849.2|6834.2|6844.5|6829.5|180
1756128900000|2025-08-25 13:35:00|6845.2|6830.2|6854.1|6839.1|6855.3|6840.3|6843.2|6828.2|144
1756129200000|2025-08-25 13:40:00|6853.3|6838.3|6860.2|6845.2|6861.2|6846.2|6850.3|6835.3|61
1756129500000|2025-08-25 13:45:00|6859.9|6844.9|6852.9|6837.9|6859.9|6844.9|6850.9|6835.9|73
1756129800000|2025-08-25 13:50:00|6852.4|6837.4|6850.2|6835.2|6855.2|6840.2|6847.2|6832.2|56
1756130100000|2025-08-25 13:55:00|6849.9|6834.9|6851.7|6836.7|6853.4|6838.4|6849.9|6834.9|33
1756130400000|2025-08-25 14:00:00|6851.4|6836.4|6852.9|6837.9|6853.9|6838.9|6849.9|6834.9|34
1756130700000|2025-08-25 14:05:00|6852.4|6837.4|6848.6|6833.6|6852.9|6837.9|6846.3|6831.3|40
1756131000000|2025-08-25 14:10:00|6848.4|6833.4|6848.9|6833.9|6849.4|6834.4|6847.6|6832.6|20
1756131300000|2025-08-25 14:15:00|6848.4|6833.4|6848.7|6833.7|6849.9|6834.9|6848.2|6833.2|26
1756131600000|2025-08-25 14:20:00|6848.9|6833.9|6858.2|6843.2|6858.2|6843.2|6848.2|6833.2|35
1756131900000|2025-08-25 14:25:00|6859.8|6844.8|6860.1|6845.1|6861.8|6846.8|6857.7|6842.7|57
1756132200000|2025-08-25 14:30:00|6861|6846|6857.4|6842.4|6861.5|6846.5|6844.9|6829.9|414
1756132500000|2025-08-25 14:35:00|6856.6|6841.6|6856.2|6841.2|6859.7|6844.7|6854.9|6839.9|47
1756132800000|2025-08-25 14:40:00|6856.4|6841.4|6858.7|6843.7|6858.7|6843.7|6847.8|6832.8|69
1756133100000|2025-08-25 14:45:00|6858.3|6843.3|6856.7|6841.7|6858.7|6843.7|6852.7|6837.7|73
1756133400000|2025-08-25 14:50:00|6856.4|6841.4|6859.4|6844.4|6859.7|6844.7|6855.2|6840.2|46
1756133700000|2025-08-25 14:55:00|6859.2|6844.2|6857.5|6842.5|6860.5|6845.5|6857|6842|50
1756134000000|2025-08-25 15:00:00|6858|6843|6854.7|6839.7|6859.2|6844.2|6854.2|6839.2|48
1756134300000|2025-08-25 15:05:00|6854.2|6839.2|6857.2|6842.2|6859.2|6844.2|6853.2|6838.2|151
1756134600000|2025-08-25 15:10:00|6857.5|6842.5|6852.5|6837.5|6858.5|6843.5|6852.2|6837.2|61
1756134900000|2025-08-25 15:15:00|6852.2|6837.2|6841.5|6826.5|6852.2|6837.2|6839.5|6824.5|109
1756135200000|2025-08-25 15:20:00|6841.3|6826.3|6844.7|6829.7|6854.3|6839.3|6841.3|6826.3|103
1756135500000|2025-08-25 15:25:00|6845|6830|6844.4|6829.4|6845.7|6830.7|6842.4|6827.4|39
1756135800000|2025-08-25 15:30:00|6844.2|6829.2|6842.7|6827.7|6845.7|6830.7|6841.7|6826.7|52
1756136100000|2025-08-25 15:35:00|6842.2|6827.2|6845.7|6830.7|6848.2|6833.2|6842.2|6827.2|74
1756136400000|2025-08-25 15:40:00|6846.7|6831.7|6844|6829|6847.7|6832.7|6842.7|6827.7|69
1756136700000|2025-08-25 15:45:00|6843.4|6828.4|6845.2|6830.2|6847|6832|6841.7|6826.7|110
1756137000000|2025-08-25 15:50:00|6844.7|6829.7|6844.4|6829.4|6847.8|6832.8|6844.2|6829.2|37
1756137300000|2025-08-25 15:55:00|6843.7|6828.7|6841.7|6826.7|6843.7|6828.7|6841.7|6826.7|32
1756137600000|2025-08-25 16:00:00|6841.5|6826.5|6841.7|6826.7|6842.7|6827.7|6841.5|6826.5|27
1756137900000|2025-08-25 16:05:00|6841.5|6826.5|6846|6831|6846|6831|6841.5|6826.5|33
1756138200000|2025-08-25 16:10:00|6845.7|6830.7|6844.7|6829.7|6847|6832|6844.5|6829.5|40
1756138500000|2025-08-25 16:15:00|6844.8|6829.8|6841.5|6826.5|6845.3|6830.3|6841.5|6826.5|44
1756138800000|2025-08-25 16:20:00|6843|6828|6843.7|6828.7|6843.7|6828.7|6841.7|6826.7|44
1756139100000|2025-08-25 16:25:00|6843.2|6828.2|6844.7|6829.7|6845.7|6830.7|6842.7|6827.7|47
1756139400000|2025-08-25 16:30:00|6844.5|6829.5|6844.5|6829.5|6846.3|6831.3|6844.2|6829.2|52
1756139700000|2025-08-25 16:35:00|6843.5|6828.5|6844|6829|6844.5|6829.5|6841.5|6826.5|47
1756140000000|2025-08-25 16:40:00|6843.7|6828.7|6839.8|6824.8|6845|6830|6839.8|6824.8|46
1756140300000|2025-08-25 16:45:00|6840.3|6825.3|6842.3|6827.3|6843|6828|6840.3|6825.3|51
1756140600000|2025-08-25 16:50:00|6842|6827|6840.8|6825.8|6842.5|6827.5|6839.8|6824.8|59
1756140900000|2025-08-25 16:55:00|6840.3|6825.3|6838.8|6823.8|6841.8|6826.8|6838.8|6823.8|45
1756141200000|2025-08-25 17:00:00|6838|6823|6837.8|6822.8|6838.8|6823.8|6836.8|6821.8|66
1756141500000|2025-08-25 17:05:00|6837.6|6822.6|6836.8|6821.8|6837.8|6822.8|6836.8|6821.8|30
1756141800000|2025-08-25 17:10:00|6837.6|6822.6|6836.8|6821.8|6838.3|6823.3|6836.8|6821.8|59
1756142100000|2025-08-25 17:15:00|6834.8|6819.8|6838.8|6823.8|6840.1|6825.1|6834.8|6819.8|95
1756142400000|2025-08-25 17:20:00|6838.1|6823.1|6835.8|6820.8|6838.1|6823.1|6834.8|6819.8|122
1756142700000|2025-08-25 17:25:00|6836|6821|6832.8|6817.8|6836.8|6821.8|6832.3|6817.3|61
1756143000000|2025-08-25 17:30:00|6832.5|6817.5|6834.6|6819.6|6834.6|6819.6|6830.6|6815.6|120
1756143300000|2025-08-25 17:35:00|6833.6|6818.6|6824.6|6809.6|6833.9|6818.9|6824.4|6809.4|159
1756143600000|2025-08-25 17:40:00|6824.4|6809.4|6826.4|6811.4|6828.4|6813.4|6824.4|6809.4|114
1756143900000|2025-08-25 17:45:00|6825.9|6810.9|6825.2|6810.2|6826.9|6811.9|6824.9|6809.9|76
1756144200000|2025-08-25 17:50:00|6825.4|6810.4|6826.6|6811.6|6827.4|6812.4|6824.6|6809.6|100
1756144500000|2025-08-25 17:55:00|6826.1|6811.1|6822|6807|6826.1|6811.1|6821.1|6806.1|176
1756144800000|2025-08-25 18:00:00|6821.8|6806.8|6820|6805|6822.3|6807.3|6819.8|6804.8|131
1756145100000|2025-08-25 18:05:00|6821.7|6806.7|6820|6805|6821.8|6806.8|6819.3|6804.3|115
1756145400000|2025-08-25 18:10:00|6819.8|6804.8|6816.9|6801.9|6821|6806|6816.1|6801.1|1579
1756145700000|2025-08-25 18:15:00|6816.7|6801.7|6821.8|6806.8|6824.6|6809.6|6815.7|6800.7|378
1756146000000|2025-08-25 18:20:00|6821.2|6806.2|6821.2|6806.2|6821.2|6806.2|6821.2|6806.2|0
1756170000000|2025-08-26 01:00:00|6823.8|6808.8|6821.7|6806.7|6824|6809|6816.5|6801.5|202
1756170300000|2025-08-26 01:05:00|6821.2|6806.2|6820.4|6805.4|6824|6809|6818.9|6803.9|54
1756170600000|2025-08-26 01:10:00|6820.2|6805.2|6824.3|6809.3|6824.5|6809.5|6820.2|6805.2|44
1756170900000|2025-08-26 01:15:00|6824|6809|6821.8|6806.8|6824.5|6809.5|6821.2|6806.2|13
1756171200000|2025-08-26 01:20:00|6821.5|6806.5|6819.5|6804.5|6822.5|6807.5|6819.5|6804.5|8
1756171500000|2025-08-26 01:25:00|6819.8|6804.8|6820|6805|6820.8|6805.8|6816.5|6801.5|16
1756171800000|2025-08-26 01:30:00|6820.3|6805.3|6818.3|6803.3|6820.8|6805.8|6817.8|6802.8|10
1756172100000|2025-08-26 01:35:00|6818.8|6803.8|6818.8|6803.8|6819.8|6804.8|6818.1|6803.1|7
1756172400000|2025-08-26 01:40:00|6818.6|6803.6|6818.8|6803.8|6820.6|6805.6|6818.3|6803.3|10
1756172700000|2025-08-26 01:45:00|6819.2|6804.2|6822.6|6807.6|6823.1|6808.1|6818.8|6803.8|37
1756173000000|2025-08-26 01:50:00|6823.6|6808.6|6823.1|6808.1|6824.8|6809.8|6822.6|6807.6|24
1756173300000|2025-08-26 01:55:00|6824.1|6809.1|6822.1|6807.1|6824.1|6809.1|6822.1|6807.1|7
1756173600000|2025-08-26 02:00:00|6822.3|6807.3|6824.3|6809.3|6825.1|6810.1|6822.3|6807.3|11
1756173900000|2025-08-26 02:05:00|6825.1|6810.1|6825.1|6810.1|6825.4|6810.4|6824.1|6809.1|3
1756174200000|2025-08-26 02:10:00|6824.3|6809.3|6824.3|6809.3|6824.3|6809.3|6824.1|6809.1|20
1756174500000|2025-08-26 02:15:00|6824.1|6809.1|6822.1|6807.1|6824.1|6809.1|6821.6|6806.6|8
1756174800000|2025-08-26 02:20:00|6821.6|6806.6|6821.6|6806.6|6823.1|6808.1|6821.6|6806.6|9
1756175100000|2025-08-26 02:25:00|6821|6806|6821.1|6806.1|6821.1|6806.1|6820.6|6805.6|1
1756175400000|2025-08-26 02:30:00|6820.7|6805.7|6821.1|6806.1|6821.1|6806.1|6819.1|6804.1|6
1756175700000|2025-08-26 02:35:00|6822.1|6807.1|6821.1|6806.1|6823.1|6808.1|6821.1|6806.1|7
1756176000000|2025-08-26 02:40:00|6820.7|6805.7|6820.8|6805.8|6821.1|6806.1|6820.4|6805.4|2
1756176300000|2025-08-26 02:45:00|6820.6|6805.6|6824.8|6809.8|6824.8|6809.8|6820.6|6805.6|2
1756176600000|2025-08-26 02:50:00|6825.1|6810.1|6825.1|6810.1|6827.9|6812.9|6824.1|6809.1|25
1756176900000|2025-08-26 02:55:00|6825.6|6810.6|6827.1|6812.1|6827.1|6812.1|6825.1|6810.1|23
1756177200000|2025-08-26 03:00:00|6826.8|6811.8|6826.6|6811.6|6827.1|6812.1|6826.6|6811.6|0
1756177500000|2025-08-26 03:05:00|6825.6|6810.6|6822.1|6807.1|6825.6|6810.6|6821.3|6806.3|10
1756177800000|2025-08-26 03:10:00|6821.8|6806.8|6823.1|6808.1|6823.1|6808.1|6821.6|6806.6|6
1756178100000|2025-08-26 03:15:00|6822.9|6807.9|6823.1|6808.1|6824.4|6809.4|6822.9|6807.9|1
1756178400000|2025-08-26 03:20:00|6823.4|6808.4|6822.6|6807.6|6823.4|6808.4|6822.6|6807.6|0
1756178700000|2025-08-26 03:25:00|6822.9|6807.9|6823.1|6808.1|6823.1|6808.1|6822.9|6807.9|2
1756179000000|2025-08-26 03:30:00|6823.4|6808.4|6823.1|6808.1|6823.4|6808.4|6823.1|6808.1|1
1756179300000|2025-08-26 03:35:00|6823.4|6808.4|6823.2|6808.2|6823.4|6808.4|6823.1|6808.1|0
1756179600000|2025-08-26 03:40:00|6823.4|6808.4|6823.4|6808.4|6823.9|6808.9|6822.7|6807.7|7
1756179900000|2025-08-26 03:45:00|6823.2|6808.2|6822.2|6807.2|6823.2|6808.2|6822.2|6807.2|0
1756180200000|2025-08-26 03:50:00|6822.4|6807.4|6822.2|6807.2|6822.4|6807.4|6822.2|6807.2|1
1756180500000|2025-08-26 03:55:00|6822.4|6807.4|6821.2|6806.2|6822.4|6807.4|6820.9|6805.9|2
1756180800000|2025-08-26 04:00:00|6821.5|6806.5|6821.2|6806.2|6821.5|6806.5|6820.7|6805.7|2
1756181100000|2025-08-26 04:05:00|6821.5|6806.5|6822.7|6807.7|6823|6808|6821.5|6806.5|2
1756181400000|2025-08-26 04:10:00|6822.4|6807.4|6821.7|6806.7|6822.4|6807.4|6821.7|6806.7|1
1756181700000|2025-08-26 04:15:00|6821.5|6806.5|6821.2|6806.2|6821.5|6806.5|6821.2|6806.2|3
1756182000000|2025-08-26 04:20:00|6821.5|6806.5|6820.7|6805.7|6821.5|6806.5|6820.7|6805.7|2
1756182300000|2025-08-26 04:25:00|6820.4|6805.4|6819.7|6804.7|6820.7|6805.7|6819.7|6804.7|1
1756182600000|2025-08-26 04:30:00|6819.4|6804.4|6818.7|6803.7|6819.7|6804.7|6818.7|6803.7|2
1756182900000|2025-08-26 04:35:00|6818.9|6803.9|6818.9|6803.9|6819.2|6804.2|6818.9|6803.9|1
1756183200000|2025-08-26 04:40:00|6819.2|6804.2|6820.2|6805.2|6821.2|6806.2|6818.9|6803.9|4
1756183500000|2025-08-26 04:45:00|6820.8|6805.8|6822.4|6807.4|6822.4|6807.4|6820.8|6805.8|5
1756183800000|2025-08-26 04:50:00|6822.9|6807.9|6823.8|6808.8|6823.8|6808.8|6821.9|6806.9|6
1756184100000|2025-08-26 04:55:00|6823.3|6808.3|6824.3|6809.3|6824.3|6809.3|6822.9|6807.9|7
1756184400000|2025-08-26 05:00:00|||||||||1
1756184700000|2025-08-26 05:05:00|6823.7|6808.7|6828.3|6813.3|6828.3|6813.3|6823.1|6808.1|11
1756185000000|2025-08-26 05:10:00|6829.3|6814.3|6827.1|6812.1|6829.3|6814.3|6827.1|6812.1|4
1756185300000|2025-08-26 05:15:00|6828.2|6813.2|6831.6|6816.6|6832.8|6817.8|6828.1|6813.1|17
1756185600000|2025-08-26 05:20:00|6831.9|6816.9|6829.4|6814.4|6831.9|6816.9|6829.4|6814.4|8
1756185900000|2025-08-26 05:25:00|6828.8|6813.8|6828.6|6813.6|6829.2|6814.2|6828.6|6813.6|1
1756186200000|2025-08-26 05:30:00|6828.9|6813.9|6830.9|6815.9|6830.9|6815.9|6828.9|6813.9|1
1756186500000|2025-08-26 05:35:00|6830.6|6815.6|6831.9|6816.9|6832.6|6817.6|6830.6|6815.6|18
1756186800000|2025-08-26 05:40:00|6830.6|6815.6|6831.6|6816.6|6831.6|6816.6|6829.9|6814.9|2
1756187100000|2025-08-26 05:45:00|6831.9|6816.9|6831.9|6816.9|6832.2|6817.2|6831.6|6816.6|4
1756187400000|2025-08-26 05:50:00|6830.9|6815.9|6835.9|6820.9|6836.7|6821.7|6830.6|6815.6|49
1756187700000|2025-08-26 05:55:00|6835.4|6820.4|6834.6|6819.6|6835.4|6820.4|6834.1|6819.1|11
1756188000000|2025-08-26 06:00:00|6834.1|6819.1|6833.4|6818.4|6834.4|6819.4|6832.9|6817.9|4
1756188300000|2025-08-26 06:05:00|6833.2|6818.2|6830.4|6815.4|6833.2|6818.2|6829.9|6814.9|8
1756188600000|2025-08-26 06:10:00|6829.9|6814.9|6822.7|6807.7|6830.4|6815.4|6822.7|6807.7|14
1756188900000|2025-08-26 06:15:00|6822.9|6807.9|6822.7|6807.7|6824.7|6809.7|6822.7|6807.7|12
1756189200000|2025-08-26 06:20:00|6822.4|6807.4|6820.4|6805.4|6822.9|6807.9|6819.7|6804.7|14
1756189500000|2025-08-26 06:25:00|6820.7|6805.7|6819.7|6804.7|6820.7|6805.7|6819.7|6804.7|11
1756189800000|2025-08-26 06:30:00|6818.7|6803.7|6819.9|6804.9|6820.2|6805.2|6818.7|6803.7|18
1756190100000|2025-08-26 06:35:00|6820.2|6805.2|6820.6|6805.6|6822.1|6807.1|6819.7|6804.7|11
1756190400000|2025-08-26 06:40:00|6821.4|6806.4|6819.9|6804.9|6821.4|6806.4|6819.9|6804.9|8
1756190700000|2025-08-26 06:45:00|6820.9|6805.9|6821.6|6806.6|6821.6|6806.6|6820.7|6805.7|10
1756191000000|2025-08-26 06:50:00|6821.4|6806.4|6819.3|6804.3|6821.4|6806.4|6818.6|6803.6|33
1756191300000|2025-08-26 06:55:00|6819.1|6804.1|6818.3|6803.3|6819.1|6804.1|6817.6|6802.6|35
1756191600000|2025-08-26 07:00:00|6817.9|6802.9|6818.7|6803.7|6819.2|6804.2|6817.2|6802.2|20
1756191900000|2025-08-26 07:05:00|6817.9|6802.9|6817.5|6802.5|6818.9|6803.9|6817.5|6802.5|5
1756192200000|2025-08-26 07:10:00|6817.8|6802.8|6818.7|6803.7|6818.7|6803.7|6817.2|6802.2|9
1756192500000|2025-08-26 07:15:00|6818|6803|6817.5|6802.5|6818.5|6803.5|6816.8|6801.8|26
1756192800000|2025-08-26 07:20:00|6817.8|6802.8|6819.1|6804.1|6819.3|6804.3|6816.8|6801.8|34
1756193100000|2025-08-26 07:25:00|6819.3|6804.3|6819.8|6804.8|6820.8|6805.8|6818.2|6803.2|12
1756193400000|2025-08-26 07:30:00|6820.1|6805.1|6823.5|6808.5|6823.8|6808.8|6819.8|6804.8|13
1756193700000|2025-08-26 07:35:00|6823.7|6808.7|6823.8|6808.8|6825.8|6810.8|6823.5|6808.5|37
1756194000000|2025-08-26 07:40:00|6823.3|6808.3|6823.3|6808.3|6824.1|6809.1|6822.3|6807.3|11
1756194300000|2025-08-26 07:45:00|6823.5|6808.5|6823|6808|6824.5|6809.5|6822.5|6807.5|17
1756194600000|2025-08-26 07:50:00|6822.8|6807.8|6823|6808|6824.2|6809.2|6822|6807|29
1756194900000|2025-08-26 07:55:00|6823.3|6808.3|6821|6806|6823.7|6808.7|6821|6806|25
1756195200000|2025-08-26 08:00:00|6820.8|6805.8|6819|6804|6820.8|6805.8|6818|6803|75
1756195500000|2025-08-26 08:05:00|6819.2|6804.2|6820|6805|6820.2|6805.2|6818.8|6803.8|36
1756195800000|2025-08-26 08:10:00|6821|6806|6819.8|6804.8|6821|6806|6819.8|6804.8|17
1756196100000|2025-08-26 08:15:00|6820|6805|6818.3|6803.3|6820|6805|6818.1|6803.1|17
1756196400000|2025-08-26 08:20:00|6818|6803|6816.8|6801.8|6818|6803|6816.8|6801.8|16
1756196700000|2025-08-26 08:25:00|6817|6802|6818.5|6803.5|6820.8|6805.8|6814|6799|32
1756197000000|2025-08-26 08:30:00|6818.8|6803.8|6818.8|6803.8|6819.1|6804.1|6818.5|6803.5|12
1756197300000|2025-08-26 08:35:00|6819.1|6804.1|6821.3|6806.3|6821.3|6806.3|6816.8|6801.8|45
1756197600000|2025-08-26 08:40:00|6821.1|6806.1|6820.1|6805.1|6822.3|6807.3|6820.1|6805.1|22
1756197900000|2025-08-26 08:45:00|6819.3|6804.3|6818.3|6803.3|6820.3|6805.3|6817.3|6802.3|14
1756198200000|2025-08-26 08:50:00|6817.3|6802.3|6817.3|6802.3|6817.3|6802.3|6816.8|6801.8|9
1756198500000|2025-08-26 08:55:00|6817.1|6802.1|6817.3|6802.3|6817.3|6802.3|6816.8|6801.8|5
1756198800000|2025-08-26 09:00:00|6817.5|6802.5|6817.3|6802.3|6818.3|6803.3|6817|6802|26
1756199100000|2025-08-26 09:05:00|6817.7|6802.7|6818.3|6803.3|6819.3|6804.3|6817.7|6802.7|22
1756199400000|2025-08-26 09:10:00|6819.3|6804.3|6815.1|6800.1|6819.3|6804.3|6815|6800|22
1756199700000|2025-08-26 09:15:00|6815.3|6800.3|6816.3|6801.3|6817|6802|6815.3|6800.3|8
1756200000000|2025-08-26 09:20:00|6817|6802|6822.8|6807.8|6822.8|6807.8|6817|6802|25
1756200300000|2025-08-26 09:25:00|6823.3|6808.3|6822.8|6807.8|6824.3|6809.3|6822.8|6807.8|11
1756200600000|2025-08-26 09:30:00|6822.3|6807.3|6819.3|6804.3|6823|6808|6819|6804|13
1756200900000|2025-08-26 09:35:00|6821.1|6806.1|6817|6802|6821.1|6806.1|6817|6802|7
1756201200000|2025-08-26 09:40:00|6816.3|6801.3|6811.8|6796.8|6816.3|6801.3|6811|6796|119
1756201500000|2025-08-26 09:45:00|6811.5|6796.5|6811.3|6796.3|6812|6797|6810.8|6795.8|7
1756201800000|2025-08-26 09:50:00|6812.1|6797.1|6811.3|6796.3|6812.3|6797.3|6810.3|6795.3|12
1756202100000|2025-08-26 09:55:00|6807.6|6792.6|6810.3|6795.3|6810.3|6795.3|6806|6791|99
1756202400000|2025-08-26 10:00:00|6809.3|6794.3|6809.8|6794.8|6810.8|6795.8|6809.3|6794.3|7
1756202700000|2025-08-26 10:05:00|6810.1|6795.1|6806.5|6791.5|6810.6|6795.6|6806.5|6791.5|57
1756203000000|2025-08-26 10:10:00|6806.1|6791.1|6811.8|6796.8|6811.8|6796.8|6806.1|6791.1|27
1756203300000|2025-08-26 10:15:00|6810.5|6795.5|6810.5|6795.5|6811.2|6796.2|6810.5|6795.5|14
1756203600000|2025-08-26 10:20:00|6811.8|6796.8|6811.6|6796.6|6812.5|6797.5|6811.3|6796.3|11
1756203900000|2025-08-26 10:25:00|6810.8|6795.8|6810.8|6795.8|6810.8|6795.8|6810.8|6795.8|4
1756204800000|2025-08-26 10:40:00|6810.6|6795.6|6808.8|6793.8|6810.8|6795.8|6808.8|6793.8|8
1756205100000|2025-08-26 10:45:00|6808.6|6793.6|6809.1|6794.1|6809.8|6794.8|6808.6|6793.6|16
1756205400000|2025-08-26 10:50:00|6809.3|6794.3|6809.8|6794.8|6809.8|6794.8|6809.3|6794.3|1
1756205700000|2025-08-26 10:55:00|6809.6|6794.6|6808.6|6793.6|6809.6|6794.6|6808.6|6793.6|4
1756206300000|2025-08-26 11:05:00|6809.6|6794.6|6807.6|6792.6|6809.6|6794.6|6807.6|6792.6|24
1756206600000|2025-08-26 11:10:00|6807.8|6792.8|6807.8|6792.8|6809.6|6794.6|6807.6|6792.6|46
1756206900000|2025-08-26 11:15:00|6807.6|6792.6|6807.8|6792.8|6807.8|6792.8|6807.6|6792.6|2
1756207200000|2025-08-26 11:20:00|6808.6|6793.6|6808.6|6793.6|6808.8|6793.8|6808.4|6793.4|12
1756207500000|2025-08-26 11:25:00|6808.4|6793.4|6808.4|6793.4|6808.6|6793.6|6808.4|6793.4|3
1756207800000|2025-08-26 11:30:00|6808.1|6793.1|6805.1|6790.1|6808.1|6793.1|6803.9|6788.9|38
1756208100000|2025-08-26 11:35:00|6804.9|6789.9|6803.9|6788.9|6805.1|6790.1|6803.9|6788.9|39
1756208400000|2025-08-26 11:40:00|6804.6|6789.6|6804.1|6789.1|6804.9|6789.9|6803.9|6788.9|15
1756208700000|2025-08-26 11:45:00|6803.1|6788.1|6800.9|6785.9|6803.1|6788.1|6798.9|6783.9|132
1756209000000|2025-08-26 11:50:00|6800.6|6785.6|6800.1|6785.1|6803.1|6788.1|6799.6|6784.6|54
1756209300000|2025-08-26 11:55:00|6799.6|6784.6|6800.1|6785.1|6801.1|6786.1|6799.6|6784.6|41
1756209600000|2025-08-26 12:00:00|6799.6|6784.6|6797.7|6782.7|6799.6|6784.6|6794.9|6779.9|255
1756209900000|2025-08-26 12:05:00|6798.4|6783.4|6798.2|6783.2|6798.9|6783.9|6795.4|6780.4|69
1756210200000|2025-08-26 12:10:00|6797.9|6782.9|6794.5|6779.5|6799.7|6784.7|6794.5|6779.5|70
1756210500000|2025-08-26 12:15:00|6794.2|6779.2|6793.2|6778.2|6795.2|6780.2|6793.2|6778.2|72
1756210800000|2025-08-26 12:20:00|6792|6777|6788|6773|6792|6777|6786.5|6771.5|189
1756211100000|2025-08-26 12:25:00|6788.2|6773.2|6783.7|6768.7|6789.2|6774.2|6783.5|6768.5|73
1756211400000|2025-08-26 12:30:00|6783.5|6768.5|6782.5|6767.5|6785.5|6770.5|6782|6767|106
1756211700000|2025-08-26 12:35:00|6783.3|6768.3|6782|6767|6784|6769|6780.3|6765.3|102
1756212000000|2025-08-26 12:40:00|6781.4|6766.4|6783.3|6768.3|6783.5|6768.5|6780|6765|72
1756212300000|2025-08-26 12:45:00|6783|6768|6782.5|6767.5|6784.3|6769.3|6782|6767|25
1756212600000|2025-08-26 12:50:00|6782.3|6767.3|6784.5|6769.5|6784.5|6769.5|6781.8|6766.8|82
1756212900000|2025-08-26 12:55:00|6784.2|6769.2|6782|6767|6784.2|6769.2|6781|6766|39
1756213200000|2025-08-26 13:00:00|6781.5|6766.5|6781.2|6766.2|6782.5|6767.5|6779.5|6764.5|118
1756213500000|2025-08-26 13:05:00|6780.7|6765.7|6780.5|6765.5|6781.5|6766.5|6779.5|6764.5|33
1756213800000|2025-08-26 13:10:00|6779.9|6764.9|6780.1|6765.1|6783|6768|6779.5|6764.5|42
1756214100000|2025-08-26 13:15:00|6780.5|6765.5|6779.8|6764.8|6781|6766|6777.5|6762.5|52
1756214400000|2025-08-26 13:20:00|6780|6765|6776.7|6761.7|6781.3|6766.3|6775.7|6760.7|104
1756214700000|2025-08-26 13:25:00|6776.9|6761.9|6777|6762|6777.5|6762.5|6776.9|6761.9|17
1756215000000|2025-08-26 13:30:00|6775|6760|6767.9|6752.9|6776.2|6761.2|6766.4|6751.4|438
1756215300000|2025-08-26 13:35:00|6768.6|6753.6|6767.7|6752.7|6769|6754|6764.9|6749.9|177
1756215600000|2025-08-26 13:40:00|6768.7|6753.7|6767.7|6752.7|6769.3|6754.3|6767|6752|73
1756215900000|2025-08-26 13:45:00|6767.2|6752.2|6764|6749|6767.7|6752.7|6763.5|6748.5|213
1756216200000|2025-08-26 13:50:00|6764.5|6749.5|6765.5|6750.5|6768.3|6753.3|6764|6749|248
1756216500000|2025-08-26 13:55:00|6765|6750|6767.3|6752.3|6767.5|6752.5|6765|6750|87
1756216800000|2025-08-26 14:00:00|6767.7|6752.7|6766|6751|6768.5|6753.5|6765.3|6750.3|87
1756217100000|2025-08-26 14:05:00|6765.5|6750.5|6768|6753|6770.5|6755.5|6764.3|6749.3|147
1756217400000|2025-08-26 14:10:00|6768.3|6753.3|6768.3|6753.3|6768.6|6753.6|6767.3|6752.3|100
1756217700000|2025-08-26 14:15:00|6767.8|6752.8|6767.8|6752.8|6768.8|6753.8|6767.6|6752.6|61
1756218000000|2025-08-26 14:20:00|6768.5|6753.5|6770.3|6755.3|6774.5|6759.5|6767.5|6752.5|177
1756218300000|2025-08-26 14:25:00|6769.8|6754.8|6767.8|6752.8|6771.5|6756.5|6767.8|6752.8|48
1756218600000|2025-08-26 14:30:00|6767.6|6752.6|6767.6|6752.6|6770.1|6755.1|6767.6|6752.6|91
1756218900000|2025-08-26 14:35:00|6767.8|6752.8|6768.6|6753.6|6772.6|6757.6|6767.6|6752.6|150
1756219200000|2025-08-26 14:40:00|6768.9|6753.9|6768.8|6753.8|6772|6757|6768.6|6753.6|90
1756219500000|2025-08-26 14:45:00|6769.1|6754.1|6767.6|6752.6|6769.6|6754.6|6767.6|6752.6|54
1756219800000|2025-08-26 14:50:00|6768.9|6753.9|6763.6|6748.6|6770.1|6755.1|6763.6|6748.6|87
1756220100000|2025-08-26 14:55:00|6763.8|6748.8|6754.1|6739.1|6763.8|6748.8|6754.1|6739.1|451
1756220400000|2025-08-26 15:00:00|6754.3|6739.3|6754|6739|6755.1|6740.1|6750.6|6735.6|333
1756220700000|2025-08-26 15:05:00|6753.6|6738.6|6753.8|6738.8|6753.8|6738.8|6750.3|6735.3|193
1756221000000|2025-08-26 15:10:00|6753.2|6738.2|6755.4|6740.4|6760.4|6745.4|6752|6737|227
1756221300000|2025-08-26 15:15:00|6756.1|6741.1|6756.4|6741.4|6758.4|6743.4|6754.4|6739.4|92
1756221600000|2025-08-26 15:20:00|6757.4|6742.4|6756.4|6741.4|6757.9|6742.9|6754.6|6739.6|128
1756221900000|2025-08-26 15:25:00|6755.1|6740.1|6757.1|6742.1|6759.1|6744.1|6755.1|6740.1|118
1756222200000|2025-08-26 15:30:00|6756.6|6741.6|6757.6|6742.6|6758.4|6743.4|6754.6|6739.6|61
1756222500000|2025-08-26 15:35:00|6758.1|6743.1|6759.8|6744.8|6760.8|6745.8|6757|6742|177
1756222800000|2025-08-26 15:40:00|6759.5|6744.5|6752.8|6737.8|6759.8|6744.8|6752.8|6737.8|149
1756223100000|2025-08-26 15:45:00|6754.8|6739.8|6754|6739|6754.8|6739.8|6752|6737|126
1756223400000|2025-08-26 15:50:00|6754.5|6739.5|6753|6738|6755|6740|6752.8|6737.8|109
1756223700000|2025-08-26 15:55:00|6753.3|6738.3|6753.8|6738.8|6754.8|6739.8|6753|6738|94
1756224000000|2025-08-26 16:00:00|6754.4|6739.4|6756.6|6741.6|6756.6|6741.6|6753.8|6738.8|200
1756224300000|2025-08-26 16:05:00|6756.8|6741.8|6758.6|6743.6|6758.8|6743.8|6756|6741|146
1756224600000|2025-08-26 16:10:00|6758.1|6743.1|6760.6|6745.6|6761|6746|6757.6|6742.6|63
1756224900000|2025-08-26 16:15:00|6760.1|6745.1|6761|6746|6762.6|6747.6|6759.8|6744.8|302
1756225200000|2025-08-26 16:20:00|6760.5|6745.5|6761|6746|6761|6746|6758.5|6743.5|92
1756225500000|2025-08-26 16:25:00|6760.5|6745.5|6762|6747|6762|6747|6759.5|6744.5|105
1756225800000|2025-08-26 16:30:00|6762.5|6747.5|6758|6743|6762.5|6747.5|6758|6743|39
1756226100000|2025-08-26 16:35:00|6757.5|6742.5|6757|6742|6758.3|6743.3|6756.3|6741.3|61
1756226400000|2025-08-26 16:40:00|6756.8|6741.8|6756|6741|6757.5|6742.5|6755.5|6740.5|52
1756226700000|2025-08-26 16:45:00|6756.5|6741.5|6754.5|6739.5|6757.3|6742.3|6754.5|6739.5|105
1756227000000|2025-08-26 16:50:00|6754.3|6739.3|6756.3|6741.3|6757.1|6742.1|6754.3|6739.3|117
1756227300000|2025-08-26 16:55:00|6756.5|6741.5|6760.1|6745.1|6760.1|6745.1|6756|6741|92
1756227600000|2025-08-26 17:00:00|6759.9|6744.9|6759.9|6744.9|6760.2|6745.2|6755.6|6740.6|46
1756227900000|2025-08-26 17:05:00|6760.1|6745.1|6763|6748|6765.5|6750.5|6759.9|6744.9|49
1756228200000|2025-08-26 17:10:00|6763.5|6748.5|6765.3|6750.3|6765.3|6750.3|6763.5|6748.5|45
1756228500000|2025-08-26 17:15:00|6765|6750|6765|6750|6766|6751|6763|6748|43
1756228800000|2025-08-26 17:20:00|6765.3|6750.3|6762.7|6747.7|6765.3|6750.3|6762.7|6747.7|59
1756229100000|2025-08-26 17:25:00|6762.5|6747.5|6767.7|6752.7|6767.8|6752.8|6762.5|6747.5|64
1756229400000|2025-08-26 17:30:00|6767.5|6752.5|6766.3|6751.3|6767.5|6752.5|6766|6751|140
1756229700000|2025-08-26 17:35:00|6766|6751|6767.3|6752.3|6768|6753|6765|6750|54
1756230000000|2025-08-26 17:40:00|6767|6752|6767|6752|6768.5|6753.5|6765|6750|41
1756230300000|2025-08-26 17:45:00|6768|6753|6767.6|6752.6|6770|6755|6767.3|6752.3|85
1756230600000|2025-08-26 17:50:00|6768|6753|6765.9|6750.9|6769.4|6754.4|6765.1|6750.1|82
1756230900000|2025-08-26 17:55:00|6765.6|6750.6|6770.3|6755.3|6770.6|6755.6|6765.1|6750.1|107
1756231200000|2025-08-26 18:00:00|6770.1|6755.1|6764.9|6749.9|6770.1|6755.1|6764.8|6749.8|156
1756231500000|2025-08-26 18:05:00|6765.2|6750.2|6763.9|6748.9|6768.9|6753.9|6762.1|6747.1|148
1756231800000|2025-08-26 18:10:00|6763.7|6748.7|6757.4|6742.4|6763.9|6748.9|6757|6742|644
1756232100000|2025-08-26 18:15:00|6757.9|6742.9|6755.8|6740.8|6760.4|6745.4|6752.5|6737.5|391
1756256400000|2025-08-27 01:00:00|6754.4|6739.4|6754.1|6739.1|6756.4|6741.4|6751.4|6736.4|82
1756256700000|2025-08-27 01:05:00|6754.4|6739.4|6756.5|6741.5|6756.5|6741.5|6754.4|6739.4|42
1756257000000|2025-08-27 01:10:00|6756.2|6741.2|6757.4|6742.4|6759.4|6744.4|6756|6741|33
1756257300000|2025-08-27 01:15:00|6757.9|6742.9|6762.2|6747.2|6763.9|6748.9|6757.9|6742.9|29
1756257600000|2025-08-27 01:20:00|6762.9|6747.9|6764.9|6749.9|6765.7|6750.7|6762.2|6747.2|41
1756257900000|2025-08-27 01:25:00|6763.7|6748.7|6764.9|6749.9|6765.9|6750.9|6763.4|6748.4|10
1756258200000|2025-08-27 01:30:00|6765.1|6750.1|6768.1|6753.1|6772.6|6757.6|6764.9|6749.9|55
1756258500000|2025-08-27 01:35:00|6767.9|6752.9|6768.2|6753.2|6770.6|6755.6|6767.9|6752.9|20
1756258800000|2025-08-27 01:40:00|6767.9|6752.9|6767.7|6752.7|6771.2|6756.2|6767.7|6752.7|22
1756259100000|2025-08-27 01:45:00|6769.7|6754.7|6766.7|6751.7|6769.7|6754.7|6765.7|6750.7|27
1756259400000|2025-08-27 01:50:00|6764.9|6749.9|6767.2|6752.2|6767.7|6752.7|6764.9|6749.9|12
1756259700000|2025-08-27 01:55:00|6766.7|6751.7|6765.2|6750.2|6766.7|6751.7|6763.2|6748.2|14
1756260000000|2025-08-27 02:00:00|6764.9|6749.9|6766.7|6751.7|6767.7|6752.7|6764.7|6749.7|8
1756260300000|2025-08-27 02:05:00|6766.5|6751.5|6764.2|6749.2|6766.5|6751.5|6763.9|6748.9|5
1756260600000|2025-08-27 02:10:00|6765|6750|6764.7|6749.7|6766.5|6751.5|6764.7|6749.7|18
1756260900000|2025-08-27 02:15:00|6764.5|6749.5|6766.8|6751.8|6767.5|6752.5|6764.3|6749.3|3
1756261200000|2025-08-27 02:20:00|6767.1|6752.1|6768|6753|6768|6753|6767.1|6752.1|3
1756261500000|2025-08-27 02:25:00|6767.8|6752.8|6765.8|6750.8|6767.8|6752.8|6765.8|6750.8|12
1756261800000|2025-08-27 02:30:00|6765.3|6750.3|6763.5|6748.5|6765.8|6750.8|6763.5|6748.5|1
1756262100000|2025-08-27 02:35:00|6763.3|6748.3|6763.6|6748.6|6763.8|6748.8|6762.8|6747.8|4
1756262400000|2025-08-27 02:40:00|6763.8|6748.8|6762.8|6747.8|6763.8|6748.8|6762.8|6747.8|0
1756262700000|2025-08-27 02:45:00|6762.3|6747.3|6761.6|6746.6|6762.8|6747.8|6761.3|6746.3|29
1756263000000|2025-08-27 02:50:00|6761.8|6746.8|6763.7|6748.7|6767|6752|6761.8|6746.8|17
1756263300000|2025-08-27 02:55:00|6763.5|6748.5|6764.5|6749.5|6764.5|6749.5|6763|6748|2
1756263600000|2025-08-27 03:00:00|6764.8|6749.8|6768.2|6753.2|6768.2|6753.2|6764.8|6749.8|9
1756263900000|2025-08-27 03:05:00|6768.7|6753.7|6768.5|6753.5|6769.7|6754.7|6767.3|6752.3|10
1756264200000|2025-08-27 03:10:00|6769.5|6754.5|6770.5|6755.5|6771|6756|6769.5|6754.5|2
1756264500000|2025-08-27 03:15:00|6770.3|6755.3|6770.5|6755.5|6771.3|6756.3|6769.3|6754.3|1
1756264800000|2025-08-27 03:20:00|6770.3|6755.3|6769.5|6754.5|6770.5|6755.5|6769.3|6754.3|3
1756265100000|2025-08-27 03:25:00|6769.8|6754.8|6770.8|6755.8|6771.3|6756.3|6767.8|6752.8|18
1756265400000|2025-08-27 03:30:00|6770.5|6755.5|6768.6|6753.6|6770.5|6755.5|6768.6|6753.6|4
1756266000000|2025-08-27 03:40:00|6768.1|6753.1|6767|6752|6768.1|6753.1|6767|6752|1
1756266300000|2025-08-27 03:45:00|6766.6|6751.6|6766.6|6751.6|6766.6|6751.6|6766.6|6751.6|1
1756266600000|2025-08-27 03:50:00|6767.6|6752.6|6768.6|6753.6|6768.6|6753.6|6767.6|6752.6|4
1756266900000|2025-08-27 03:55:00|6768|6753|6767.6|6752.6|6768.6|6753.6|6767.6|6752.6|5
1756267200000|2025-08-27 04:00:00|6767.9|6752.9|6767.6|6752.6|6767.9|6752.9|6767.4|6752.4|7
1756267500000|2025-08-27 04:05:00|6767.8|6752.8|6767.6|6752.6|6767.8|6752.8|6767.6|6752.6|1
1756268400000|2025-08-27 04:20:00|6767.4|6752.4|6767.6|6752.6|6767.6|6752.6|6767.4|6752.4|10
1756268700000|2025-08-27 04:25:00|||||||||1
1756269300000|2025-08-27 04:35:00|||||||||1
1756270500000|2025-08-27 04:55:00|6767.4|6752.4|6767.4|6752.4|6767.4|6752.4|6767.4|6752.4|3
1756270800000|2025-08-27 05:00:00|||||||||4
1756271100000|2025-08-27 05:05:00|6767|6752|6767.9|6752.9|6768.9|6753.9|6767|6752|17
1756271400000|2025-08-27 05:10:00|6767.4|6752.4|6763.6|6748.6|6767.4|6752.4|6763.6|6748.6|24
1756271700000|2025-08-27 05:15:00|6763.9|6748.9|6764.9|6749.9|6764.9|6749.9|6763.9|6748.9|8
1756272000000|2025-08-27 05:20:00|6765.4|6750.4|6764.9|6749.9|6765.9|6750.9|6764.9|6749.9|0
1756272300000|2025-08-27 05:25:00|6765.1|6750.1|6765.1|6750.1|6765.4|6750.4|6765.1|6750.1|1
1756272600000|2025-08-27 05:30:00|6764.4|6749.4|6765.9|6750.9|6765.9|6750.9|6763.9|6748.9|1
1756272900000|2025-08-27 05:35:00|6765.7|6750.7|6767.9|6752.9|6768.7|6753.7|6765.7|6750.7|12
1756273200000|2025-08-27 05:40:00|6766.9|6751.9|6765.7|6750.7|6766.9|6751.9|6765.7|6750.7|1
1756273500000|2025-08-27 05:45:00|6764.9|6749.9|6765.4|6750.4|6766.4|6751.4|6763.7|6748.7|12
1756273800000|2025-08-27 05:50:00|6765.7|6750.7|6764.2|6749.2|6768.4|6753.4|6764.2|6749.2|7
1756274100000|2025-08-27 05:55:00|6764.4|6749.4|6764.7|6749.7|6765.2|6750.2|6763.9|6748.9|1
1756274400000|2025-08-27 06:00:00|6765.2|6750.2|6766.7|6751.7|6766.7|6751.7|6764.9|6749.9|2
1756274700000|2025-08-27 06:05:00|6767.1|6752.1|6765.5|6750.5|6767.4|6752.4|6765.5|6750.5|5
1756275000000|2025-08-27 06:10:00|6765.7|6750.7|6765.7|6750.7|6766|6751|6765|6750|4
1756275300000|2025-08-27 06:15:00|6766|6751|6763|6748|6766|6751|6763|6748|21
1756275600000|2025-08-27 06:20:00|6763.2|6748.2|6763.7|6748.7|6763.7|6748.7|6762|6747|7
1756275900000|2025-08-27 06:25:00|6763.5|6748.5|6762|6747|6764|6749|6762|6747|12
1756276200000|2025-08-27 06:30:00|6761.8|6746.8|6763|6748|6763.7|6748.7|6759.5|6744.5|21
1756276500000|2025-08-27 06:35:00|6762.5|6747.5|6762.5|6747.5|6763.8|6748.8|6762.5|6747.5|13
1756276800000|2025-08-27 06:40:00|6761.5|6746.5|6759.4|6744.4|6761.5|6746.5|6759.2|6744.2|57
1756277100000|2025-08-27 06:45:00|6759.2|6744.2|6764|6749|6764|6749|6758.9|6743.9|121
1756277400000|2025-08-27 06:50:00|6764.5|6749.5|6760.2|6745.2|6764.5|6749.5|6760|6745|62
1756277700000|2025-08-27 06:55:00|6760|6745|6761.4|6746.4|6761.4|6746.4|6759.7|6744.7|13
1756278000000|2025-08-27 07:00:00|6761.7|6746.7|6761.4|6746.4|6761.7|6746.7|6759.4|6744.4|15
1756278300000|2025-08-27 07:05:00|6761.7|6746.7|6760.9|6745.9|6762.7|6747.7|6760.9|6745.9|6
1756278600000|2025-08-27 07:10:00|6761|6746|6760.2|6745.2|6761|6746|6760.2|6745.2|0
1756278900000|2025-08-27 07:15:00|6760|6745|6756|6741|6760|6745|6756|6741|9
1756279200000|2025-08-27 07:20:00|6755.5|6740.5|6757.7|6742.7|6758.5|6743.5|6755.2|6740.2|68
1756279500000|2025-08-27 07:25:00|6757.5|6742.5|6757.5|6742.5|6759.5|6744.5|6756|6741|23
1756279800000|2025-08-27 07:30:00|6757|6742|6758|6743|6759|6744|6756.5|6741.5|20
1756280100000|2025-08-27 07:35:00|6757.1|6742.1|6754.3|6739.3|6757.1|6742.1|6753.8|6738.8|41
1756280400000|2025-08-27 07:40:00|6754.5|6739.5|6752.5|6737.5|6754.5|6739.5|6752.5|6737.5|74
1756280700000|2025-08-27 07:45:00|6753|6738|6752.8|6737.8|6753.5|6738.5|6752.3|6737.3|79
1756281000000|2025-08-27 07:50:00|6752.5|6737.5|6753.5|6738.5|6754|6739|6752.5|6737.5|18
1756281300000|2025-08-27 07:55:00|6754|6739|6754.5|6739.5|6754.8|6739.8|6753.5|6738.5|12
1756281600000|2025-08-27 08:00:00|6754.3|6739.3|6754.8|6739.8|6755.3|6740.3|6754.3|6739.3|14
1756281900000|2025-08-27 08:05:00|6754.6|6739.6|6754.3|6739.3|6754.6|6739.6|6753.8|6738.8|10
1756282200000|2025-08-27 08:10:00|6754.1|6739.1|6753.8|6738.8|6754.6|6739.6|6753.8|6738.8|7
1756282500000|2025-08-27 08:15:00|6753.6|6738.6|6755.1|6740.1|6755.3|6740.3|6753.6|6738.6|26
1756282800000|2025-08-27 08:20:00|6754.6|6739.6|6753.6|6738.6|6755.6|6740.6|6753.6|6738.6|14
1756283100000|2025-08-27 08:25:00|6753.8|6738.8|6753.6|6738.6|6754.1|6739.1|6753.1|6738.1|11
1756283400000|2025-08-27 08:30:00|6753.3|6738.3|6752.6|6737.6|6753.6|6738.6|6752.6|6737.6|6
1756283700000|2025-08-27 08:35:00|6750.4|6735.4|6749.6|6734.6|6750.9|6735.9|6749.4|6734.4|42
1756284000000|2025-08-27 08:40:00|||||||||1
1756284300000|2025-08-27 08:45:00|6749.4|6734.4|6747.4|6732.4|6749.4|6734.4|6746.1|6731.1|51
1756284600000|2025-08-27 08:50:00|6747.6|6732.6|6747.3|6732.3|6749.3|6734.3|6747.3|6732.3|43
1756284900000|2025-08-27 08:55:00|6747.1|6732.1|6747.6|6732.6|6748.6|6733.6|6747.1|6732.1|21
1756285200000|2025-08-27 09:00:00|6747.9|6732.9|6750.6|6735.6|6750.6|6735.6|6747.6|6732.6|31
1756285500000|2025-08-27 09:05:00|6751|6736|6751.6|6736.6|6752.1|6737.1|6750.6|6735.6|18
1756285800000|2025-08-27 09:10:00|6752.6|6737.6|6751.1|6736.1|6752.6|6737.6|6751.1|6736.1|29
1756286100000|2025-08-27 09:15:00|6750.9|6735.9|6752.1|6737.1|6752.3|6737.3|6750.9|6735.9|5
1756286400000|2025-08-27 09:20:00|6751.8|6736.8|6753.6|6738.6|6753.6|6738.6|6751.6|6736.6|10
1756286700000|2025-08-27 09:25:00|6754.1|6739.1|6756.2|6741.2|6758.2|6743.2|6753.6|6738.6|29
1756287000000|2025-08-27 09:30:00|6755.9|6740.9|6756.2|6741.2|6756.9|6741.9|6755.9|6740.9|2
1756287300000|2025-08-27 09:35:00|6756.4|6741.4|6755.7|6740.7|6757.2|6742.2|6754.9|6739.9|10
1756287600000|2025-08-27 09:40:00|6755.4|6740.4|6755.7|6740.7|6755.7|6740.7|6755.2|6740.2|0
1756287900000|2025-08-27 09:45:00|6756|6741|6758.1|6743.1|6759.1|6744.1|6755.1|6740.1|22
1756288200000|2025-08-27 09:50:00|6757.6|6742.6|6757.6|6742.6|6758.6|6743.6|6757.6|6742.6|32
1756288500000|2025-08-27 09:55:00|6758.4|6743.4|6758.4|6743.4|6758.4|6743.4|6758.1|6743.1|4
1756288800000|2025-08-27 10:00:00|6758.1|6743.1|6758.2|6743.2|6759.6|6744.6|6758.1|6743.1|9
1756289100000|2025-08-27 10:05:00|6758.4|6743.4|6756.4|6741.4|6758.4|6743.4|6755.2|6740.2|14
1756289400000|2025-08-27 10:10:00|6756.9|6741.9|6757.7|6742.7|6757.7|6742.7|6756.4|6741.4|20
1756289700000|2025-08-27 10:15:00|6758.1|6743.1|6757.4|6742.4|6758.7|6743.7|6757.4|6742.4|6
1756290000000|2025-08-27 10:20:00|6756.2|6741.2|6755.4|6740.4|6756.2|6741.2|6754.2|6739.2|15
1756290600000|2025-08-27 10:30:00|6755.5|6740.5|6756.2|6741.2|6756.2|6741.2|6755.5|6740.5|3
1756290900000|2025-08-27 10:35:00|6756|6741|6755.2|6740.2|6756.2|6741.2|6755.2|6740.2|4
1756291200000|2025-08-27 10:40:00|6755.5|6740.5|6754.5|6739.5|6756|6741|6754.2|6739.2|21
1756291500000|2025-08-27 10:45:00|6753.7|6738.7|6753.2|6738.2|6753.7|6738.7|6752.7|6737.7|2
1756291800000|2025-08-27 10:50:00|6752.2|6737.2|6749.2|6734.2|6752.2|6737.2|6748.7|6733.7|19
1756292100000|2025-08-27 10:55:00|6748.7|6733.7|6749.3|6734.3|6749.3|6734.3|6748.2|6733.2|23
1756292400000|2025-08-27 11:00:00|6749|6734|6749|6734|6749|6734|6749|6734|5
1756292700000|2025-08-27 11:05:00|6749.3|6734.3|6750.3|6735.3|6750.3|6735.3|6749.3|6734.3|32
1756293000000|2025-08-27 11:10:00|6749.3|6734.3|6748.3|6733.3|6749.3|6734.3|6748.3|6733.3|10
1756293300000|2025-08-27 11:15:00|6748|6733|6747.8|6732.8|6748|6733|6747.8|6732.8|26
1756293600000|2025-08-27 11:20:00|6748|6733|6745.3|6730.3|6748.9|6733.9|6744.8|6729.8|91
1756293900000|2025-08-27 11:25:00|||||||||11
1756294200000|2025-08-27 11:30:00|6745.8|6730.8|6747.3|6732.3|6747.3|6732.3|6745.8|6730.8|30
1756294500000|2025-08-27 11:35:00|6749.1|6734.1|6752.3|6737.3|6752.3|6737.3|6749.1|6734.1|22
1756294800000|2025-08-27 11:40:00|6752.7|6737.7|6755.3|6740.3|6755.8|6740.8|6752.7|6737.7|30
1756295100000|2025-08-27 11:45:00|6756.3|6741.3|6760.3|6745.3|6760.3|6745.3|6756.3|6741.3|17
1756295400000|2025-08-27 11:50:00|||||||||8
1756295700000|2025-08-27 11:55:00|6759.7|6744.7|6759|6744|6761.3|6746.3|6759|6744|21
1756296000000|2025-08-27 12:00:00|6758.7|6743.7|6755|6740|6759.3|6744.3|6755|6740|30
1756296300000|2025-08-27 12:05:00|6754.3|6739.3|6754.8|6739.8|6754.8|6739.8|6750|6735|61
1756296600000|2025-08-27 12:10:00|6754.6|6739.6|6753.3|6738.3|6755.8|6740.8|6753.3|6738.3|34
1756296900000|2025-08-27 12:15:00|6753.6|6738.6|6754.8|6739.8|6757.8|6742.8|6750.3|6735.3|52
1756297200000|2025-08-27 12:20:00|6755.3|6740.3|6757.9|6742.9|6758.9|6743.9|6754.8|6739.8|58
1756297500000|2025-08-27 12:25:00|6758.4|6743.4|6759.6|6744.6|6760.9|6745.9|6757.9|6742.9|29
1756297800000|2025-08-27 12:30:00|6759|6744|6759.6|6744.6|6759.9|6744.9|6757.4|6742.4|35
1756298100000|2025-08-27 12:35:00|6759.1|6744.1|6758.9|6743.9|6759.9|6744.9|6755.4|6740.4|46
1756298400000|2025-08-27 12:40:00|6758.7|6743.7|6755.4|6740.4|6758.9|6743.9|6755.4|6740.4|13
1756298700000|2025-08-27 12:45:00|6754.9|6739.9|6754.4|6739.4|6755.9|6740.9|6753.4|6738.4|43
1756299000000|2025-08-27 12:50:00|6753.9|6738.9|6751.4|6736.4|6753.9|6738.9|6750.9|6735.9|28
1756299300000|2025-08-27 12:55:00|6750.4|6735.4|6748.4|6733.4|6751.2|6736.2|6748.4|6733.4|30
1756299600000|2025-08-27 13:00:00|6748.7|6733.7|6749.2|6734.2|6750.2|6735.2|6744.2|6729.2|129
1756299900000|2025-08-27 13:05:00|6749|6734|6753|6738|6753|6738|6746.7|6731.7|66
1756300200000|2025-08-27 13:10:00|6752.5|6737.5|6753.2|6738.2|6754.2|6739.2|6751.7|6736.7|17
1756300500000|2025-08-27 13:15:00|6752.7|6737.7|6752.5|6737.5|6752.7|6737.7|6750.2|6735.2|44
1756300800000|2025-08-27 13:20:00|6750.5|6735.5|6748.5|6733.5|6751.7|6736.7|6748.5|6733.5|35
1756301100000|2025-08-27 13:25:00|6747.9|6732.9|6746.5|6731.5|6748.5|6733.5|6746.5|6731.5|25
1756301400000|2025-08-27 13:30:00|6745.7|6730.7|6745.3|6730.3|6746.5|6731.5|6742.5|6727.5|210
1756301700000|2025-08-27 13:35:00|6744.5|6729.5|6743|6728|6744.5|6729.5|6742|6727|106
1756302000000|2025-08-27 13:40:00|6742.8|6727.8|6741.1|6726.1|6743.5|6728.5|6741.1|6726.1|61
1756302300000|2025-08-27 13:45:00|6741.3|6726.3|6743.8|6728.8|6745.3|6730.3|6741.3|6726.3|90
1756302600000|2025-08-27 13:50:00|6744.1|6729.1|6756.1|6741.1|6757.1|6742.1|6744.1|6729.1|93
1756302900000|2025-08-27 13:55:00|6758.3|6743.3|6761.1|6746.1|6761.6|6746.6|6755.1|6740.1|125
1756303200000|2025-08-27 14:00:00|6760.5|6745.5|6763.6|6748.6|6766.1|6751.1|6757.6|6742.6|135
1756303500000|2025-08-27 14:05:00|6763.3|6748.3|6756.3|6741.3|6765.3|6750.3|6754.8|6739.8|142
1756303800000|2025-08-27 14:10:00|6756.6|6741.6|6759.6|6744.6|6759.6|6744.6|6755.1|6740.1|66
1756304100000|2025-08-27 14:15:00|6759.1|6744.1|6759.1|6744.1|6759.6|6744.6|6755.1|6740.1|90
1756304400000|2025-08-27 14:20:00|6758.9|6743.9|6764.1|6749.1|6764.4|6749.4|6758.6|6743.6|131
1756304700000|2025-08-27 14:25:00|6763.9|6748.9|6767.2|6752.2|6767.6|6752.6|6763.6|6748.6|75
1756305000000|2025-08-27 14:30:00|6766.5|6751.5|6766|6751|6766.8|6751.8|6759.8|6744.8|251
1756305300000|2025-08-27 14:35:00|6765.8|6750.8|6768.3|6753.3|6771.8|6756.8|6765.8|6750.8|193
1756305600000|2025-08-27 14:40:00|6768.6|6753.6|6766.5|6751.5|6768.8|6753.8|6765.8|6750.8|82
1756305900000|2025-08-27 14:45:00|6766|6751|6756.2|6741.2|6766.5|6751.5|6754.9|6739.9|78
1756306200000|2025-08-27 14:50:00|6755.9|6740.9|6754|6739|6756.2|6741.2|6751.2|6736.2|155
1756306500000|2025-08-27 14:55:00|6754.2|6739.2|6756.8|6741.8|6758.1|6743.1|6752|6737|94
1756306800000|2025-08-27 15:00:00|6757.8|6742.8|6766.3|6751.3|6771.3|6756.3|6757.8|6742.8|101
1756307100000|2025-08-27 15:05:00|6766|6751|6762.8|6747.8|6768.3|6753.3|6760.8|6745.8|72
1756307400000|2025-08-27 15:10:00|6763.8|6748.8|6757.5|6742.5|6763.8|6748.8|6757.3|6742.3|88
1756307700000|2025-08-27 15:15:00|6757.8|6742.8|6757.8|6742.8|6759.1|6744.1|6757.3|6742.3|43
1756308000000|2025-08-27 15:20:00|6757.6|6742.6|6755.8|6740.8|6758.8|6743.8|6755.6|6740.6|55
1756308300000|2025-08-27 15:25:00|6755.4|6740.4|6757|6742|6757.1|6742.1|6754.8|6739.8|146
1756308600000|2025-08-27 15:30:00|6757.5|6742.5|6761|6746|6761.2|6746.2|6756.2|6741.2|54
1756308900000|2025-08-27 15:35:00|6761.2|6746.2|6757.5|6742.5|6761.3|6746.3|6757.3|6742.3|48
1756309200000|2025-08-27 15:40:00|6757.3|6742.3|6748.9|6733.9|6757.5|6742.5|6747.1|6732.1|256
1756309500000|2025-08-27 15:45:00|6750.1|6735.1|6752.4|6737.4|6752.4|6737.4|6748.2|6733.2|70
1756309800000|2025-08-27 15:50:00|6752.2|6737.2|6748.2|6733.2|6752.2|6737.2|6747.2|6732.2|61
1756310100000|2025-08-27 15:55:00|6747.9|6732.9|6748.4|6733.4|6749.2|6734.2|6747.9|6732.9|80
1756310400000|2025-08-27 16:00:00|6748.2|6733.2|6753|6738|6753|6738|6747.9|6732.9|87
1756310700000|2025-08-27 16:05:00|6753.4|6738.4|6758.2|6743.2|6758.2|6743.2|6751.4|6736.4|75
1756311000000|2025-08-27 16:10:00|6758.5|6743.5|6766.3|6751.3|6768.3|6753.3|6758.5|6743.5|115
1756311300000|2025-08-27 16:15:00|6766.8|6751.8|6764.4|6749.4|6768.3|6753.3|6763.8|6748.8|77
1756311600000|2025-08-27 16:20:00|6764.8|6749.8|6760.3|6745.3|6766.6|6751.6|6759.5|6744.5|74
1756311900000|2025-08-27 16:25:00|6760.1|6745.1|6761.3|6746.3|6761.3|6746.3|6759.5|6744.5|24
1756312200000|2025-08-27 16:30:00|6761.6|6746.6|6761.8|6746.8|6762.3|6747.3|6760.1|6745.1|92
1756312500000|2025-08-27 16:35:00|6762.1|6747.1|6756.7|6741.7|6763.3|6748.3|6756.7|6741.7|69
1756312800000|2025-08-27 16:40:00|6756.2|6741.2|6753.8|6738.8|6756.2|6741.2|6753.7|6738.7|58
1756313100000|2025-08-27 16:45:00|6753|6738|6762.3|6747.3|6762.3|6747.3|6753|6738|80
1756313400000|2025-08-27 16:50:00|6761.3|6746.3|6759.3|6744.3|6764.5|6749.5|6758.8|6743.8|60
1756313700000|2025-08-27 16:55:00|6761.3|6746.3|6761.8|6746.8|6763.5|6748.5|6759.3|6744.3|33
1756314000000|2025-08-27 17:00:00|6761.3|6746.3|6759.8|6744.8|6761.3|6746.3|6759.8|6744.8|40
1756314300000|2025-08-27 17:05:00|6759.5|6744.5|6759.3|6744.3|6761.6|6746.6|6758.5|6743.5|71
1756314600000|2025-08-27 17:10:00|6759.8|6744.8|6759.3|6744.3|6763.1|6748.1|6759|6744|73
1756314900000|2025-08-27 17:15:00|6759.6|6744.6|6760.6|6745.6|6760.6|6745.6|6757.8|6742.8|43
1756315200000|2025-08-27 17:20:00|6760.3|6745.3|6757.8|6742.8|6760.3|6745.3|6757.3|6742.3|42
1756315500000|2025-08-27 17:25:00|6759.6|6744.6|6759.6|6744.6|6760.3|6745.3|6759.6|6744.6|37
1756315800000|2025-08-27 17:30:00|6758.8|6743.8|6760.8|6745.8|6761.6|6746.6|6758.8|6743.8|38
1756316100000|2025-08-27 17:35:00|6760.6|6745.6|6759.8|6744.8|6760.8|6745.8|6759.6|6744.6|64
1756316400000|2025-08-27 17:40:00|6760.3|6745.3|6760.6|6745.6|6761.1|6746.1|6759.6|6744.6|39
1756316700000|2025-08-27 17:45:00|6761.4|6746.4|6758.5|6743.5|6762.4|6747.4|6757.8|6742.8|90
1756317000000|2025-08-27 17:50:00|6758.3|6743.3|6758.3|6743.3|6759.6|6744.6|6757.8|6742.8|110
1756317300000|2025-08-27 17:55:00|6758|6743|6759.3|6744.3|6760.8|6745.8|6757.6|6742.6|130
1756317600000|2025-08-27 18:00:00|6758.8|6743.8|6758.1|6743.1|6758.8|6743.8|6755.8|6740.8|217
1756317900000|2025-08-27 18:05:00|6757.8|6742.8|6757.8|6742.8|6759.3|6744.3|6755.8|6740.8|159
1756318200000|2025-08-27 18:10:00|6757.5|6742.5|6754|6739|6758|6743|6752.5|6737.5|704
1756318500000|2025-08-27 18:15:00|6754.3|6739.3|6752.2|6737.2|6759.3|6744.3|6751.7|6736.7|293
1756342800000|2025-08-28 01:00:00|6754.2|6739.2|6753.8|6738.8|6758.8|6743.8|6752.5|6737.5|92
1756343100000|2025-08-28 01:05:00|6754.3|6739.3|6758.8|6743.8|6759|6744|6754.3|6739.3|13
1756343400000|2025-08-28 01:10:00|6759|6744|6760|6745|6760|6745|6759|6744|1
1756343700000|2025-08-28 01:15:00|6761.3|6746.3|6759|6744|6766.3|6751.3|6758.3|6743.3|46
1756344000000|2025-08-28 01:20:00|6758.8|6743.8|6756.5|6741.5|6758.8|6743.8|6756|6741|2
1756344300000|2025-08-28 01:25:00|6756.8|6741.8|6758.5|6743.5|6759.2|6744.2|6756.8|6741.8|2
1756344600000|2025-08-28 01:30:00|6758.7|6743.7|6761|6746|6761.5|6746.5|6758.5|6743.5|10
1756344900000|2025-08-28 01:35:00|6761.2|6746.2|6760.5|6745.5|6761.7|6746.7|6759.5|6744.5|15
1756345200000|2025-08-28 01:40:00|6760.8|6745.8|6762|6747|6762|6747|6760.8|6745.8|0
1756345500000|2025-08-28 01:45:00|6763.3|6748.3|6763.3|6748.3|6763.3|6748.3|6762.3|6747.3|0
1756345800000|2025-08-28 01:50:00|6763|6748|6761.8|6746.8|6763.3|6748.3|6761|6746|0
1756346100000|2025-08-28 01:55:00|6761|6746|6761|6746|6761.5|6746.5|6760|6745|0
1756346400000|2025-08-28 02:00:00|6760.8|6745.8|6761.5|6746.5|6762.8|6747.8|6760.5|6745.5|1
1756346700000|2025-08-28 02:05:00|6761.3|6746.3|6762|6747|6762|6747|6760.5|6745.5|1
1756347000000|2025-08-28 02:10:00|6762.5|6747.5|6762|6747|6762.5|6747.5|6761.8|6746.8|0
1756347300000|2025-08-28 02:15:00|6761.8|6746.8|6761.3|6746.3|6761.8|6746.8|6761.3|6746.3|0
1756347600000|2025-08-28 02:20:00|6761.6|6746.6|6761.6|6746.6|6761.6|6746.6|6761.6|6746.6|0
1756347900000|2025-08-28 02:25:00|6761.8|6746.8|6761.8|6746.8|6761.8|6746.8|6761.3|6746.3|0
1756348200000|2025-08-28 02:30:00|6761.5|6746.5|6760.8|6745.8|6761.8|6746.8|6760.8|6745.8|0
1756348500000|2025-08-28 02:35:00|6761.3|6746.3|6762.1|6747.1|6762.1|6747.1|6761.1|6746.1|0
1756348800000|2025-08-28 02:40:00|6761.8|6746.8|6759|6744|6762.1|6747.1|6759|6744|8
1756349400000|2025-08-28 02:50:00|||||||||1
1756349700000|2025-08-28 02:55:00|6758.3|6743.3|6756.8|6741.8|6759.1|6744.1|6755.8|6740.8|42
1756350000000|2025-08-28 03:00:00|6757.5|6742.5|6757.8|6742.8|6758.1|6743.1|6756.8|6741.8|2
1756350300000|2025-08-28 03:05:00|6759.3|6744.3|6763|6748|6763.5|6748.5|6759.3|6744.3|2
1756350600000|2025-08-28 03:10:00|6763.6|6748.6|6764.8|6749.8|6765.3|6750.3|6763.5|6748.5|6
1756350900000|2025-08-28 03:15:00|6764.5|6749.5|6764.1|6749.1|6765.5|6750.5|6761.8|6746.8|4
1756351200000|2025-08-28 03:20:00|6763.8|6748.8|6764.6|6749.6|6764.6|6749.6|6763.8|6748.8|0
1756351500000|2025-08-28 03:25:00|6764.1|6749.1|6764.6|6749.6|6764.8|6749.8|6764.1|6749.1|1
1756351800000|2025-08-28 03:30:00|6764.8|6749.8|6763.8|6748.8|6764.8|6749.8|6763.6|6748.6|3
1756352100000|2025-08-28 03:35:00|6763.6|6748.6|6761.1|6746.1|6763.8|6748.8|6761.1|6746.1|3
1756352400000|2025-08-28 03:40:00|6760.8|6745.8|6756.3|6741.3|6760.8|6745.8|6756.3|6741.3|6
1756352700000|2025-08-28 03:45:00|6756.1|6741.1|6753.8|6738.8|6756.1|6741.1|6753.8|6738.8|6
1756353000000|2025-08-28 03:50:00|6753.6|6738.6|6748.1|6733.1|6753.6|6738.6|6747.9|6732.9|25
1756353300000|2025-08-28 03:55:00|6750.6|6735.6|6750.1|6735.1|6751.1|6736.1|6750.1|6735.1|8
1756353600000|2025-08-28 04:00:00|6752.1|6737.1|6750.1|6735.1|6752.1|6737.1|6749.4|6734.4|23
1756353900000|2025-08-28 04:05:00|6750.8|6735.8|6749.8|6734.8|6751.1|6736.1|6749.8|6734.8|4
1756354200000|2025-08-28 04:10:00|6750.1|6735.1|6751.8|6736.8|6751.8|6736.8|6750.1|6735.1|1
1756354500000|2025-08-28 04:15:00|6751.1|6736.1|6750.3|6735.3|6751.1|6736.1|6750.3|6735.3|5
1756354800000|2025-08-28 04:20:00|6750.6|6735.6|6750.3|6735.3|6750.6|6735.6|6750.3|6735.3|0
1756355100000|2025-08-28 04:25:00|6750.1|6735.1|6751.8|6736.8|6753.1|6738.1|6749.1|6734.1|34
1756355400000|2025-08-28 04:30:00|6752.1|6737.1|6753.6|6738.6|6753.8|6738.8|6752.1|6737.1|2
1756355700000|2025-08-28 04:35:00|6753.9|6738.9|6754.4|6739.4|6754.4|6739.4|6753.9|6738.9|0
1756356000000|2025-08-28 04:40:00|6753.6|6738.6|6753.6|6738.6|6753.6|6738.6|6753.6|6738.6|6
1756356300000|2025-08-28 04:45:00|6753.9|6738.9|6755.1|6740.1|6755.6|6740.6|6753.9|6738.9|5
1756356600000|2025-08-28 04:50:00|6754.9|6739.9|6754.1|6739.1|6754.9|6739.9|6753.6|6738.6|2
1756356900000|2025-08-28 04:55:00|6753.9|6738.9|6754.6|6739.6|6755.9|6740.9|6753.9|6738.9|20
1756357200000|2025-08-28 05:00:00|6754.1|6739.1|6755.6|6740.6|6755.6|6740.6|6753.4|6738.4|5
1756357500000|2025-08-28 05:05:00|6755.4|6740.4|6757.2|6742.2|6757.2|6742.2|6755.4|6740.4|1
1756357800000|2025-08-28 05:10:00|6757.6|6742.6|6755.9|6740.9|6757.6|6742.6|6755.6|6740.6|2
1756358100000|2025-08-28 05:15:00|6756.1|6741.1|6755.9|6740.9|6756.1|6741.1|6755.9|6740.9|0
1756358400000|2025-08-28 05:20:00|6756.1|6741.1|6755.7|6740.7|6756.9|6741.9|6755.6|6740.6|2
1756358700000|2025-08-28 05:25:00|6755.9|6740.9|6754.7|6739.7|6756.9|6741.9|6754.7|6739.7|14
1756359000000|2025-08-28 05:30:00|6754.2|6739.2|6753.9|6738.9|6754.2|6739.2|6752.7|6737.7|9
1756359300000|2025-08-28 05:35:00|6754.9|6739.9|6756.4|6741.4|6756.7|6741.7|6754.7|6739.7|7
1756359600000|2025-08-28 05:40:00|6756.2|6741.2|6755.2|6740.2|6756.2|6741.2|6754.4|6739.4|1
1756359900000|2025-08-28 05:45:00|6754.9|6739.9|6756.2|6741.2|6756.7|6741.7|6754.9|6739.9|3
1756360200000|2025-08-28 05:50:00|6755.9|6740.9|6757|6742|6757|6742|6755|6740|5
1756360500000|2025-08-28 05:55:00|6757.4|6742.4|6757.2|6742.2|6759|6744|6756.7|6741.7|29
1756360800000|2025-08-28 06:00:00|6756.9|6741.9|6760.5|6745.5|6762.2|6747.2|6756.5|6741.5|14
1756361100000|2025-08-28 06:05:00|6760.7|6745.7|6761.2|6746.2|6761.2|6746.2|6760.2|6745.2|1
1756361400000|2025-08-28 06:10:00|6761.5|6746.5|6765.2|6750.2|6766.7|6751.7|6761.5|6746.5|21
1756361700000|2025-08-28 06:15:00|6765|6750|6766.5|6751.5|6767.7|6752.7|6764.7|6749.7|62
1756362000000|2025-08-28 06:20:00|6766.2|6751.2|6764.3|6749.3|6767.7|6752.7|6764.3|6749.3|14
1756362300000|2025-08-28 06:25:00|6764|6749|6765.3|6750.3|6765.8|6750.8|6763.5|6748.5|7
1756362600000|2025-08-28 06:30:00|6765.5|6750.5|6767.3|6752.3|6767.8|6752.8|6765.3|6750.3|7
1756362900000|2025-08-28 06:35:00|6767.5|6752.5|6769.8|6754.8|6769.8|6754.8|6767|6752|62
1756363200000|2025-08-28 06:40:00|6770|6755|6769.3|6754.3|6770|6755|6767.3|6752.3|10
1756363500000|2025-08-28 06:45:00|6768.8|6753.8|6767.3|6752.3|6769.3|6754.3|6766.8|6751.8|6
1756363800000|2025-08-28 06:50:00|6767.8|6752.8|6769.3|6754.3|6769.6|6754.6|6765.5|6750.5|55
1756364100000|2025-08-28 06:55:00|6770.1|6755.1|6772.6|6757.6|6773.8|6758.8|6768.1|6753.1|94
1756364400000|2025-08-28 07:00:00|6773.3|6758.3|6777.8|6762.8|6778.3|6763.3|6771.6|6756.6|20
1756364700000|2025-08-28 07:05:00|6778.3|6763.3|6782.1|6767.1|6782.6|6767.6|6777.3|6762.3|57
1756365000000|2025-08-28 07:10:00|6781.8|6766.8|6791.1|6776.1|6792.1|6777.1|6781.6|6766.6|103
1756365300000|2025-08-28 07:15:00|6790.6|6775.6|6789.8|6774.8|6794.8|6779.8|6789.8|6774.8|64
1756365600000|2025-08-28 07:20:00|6789.3|6774.3|6789.9|6774.9|6790.3|6775.3|6789.3|6774.3|8
1756365900000|2025-08-28 07:25:00|6789.6|6774.6|6786.1|6771.1|6790.3|6775.3|6785.4|6770.4|27
1756366200000|2025-08-28 07:30:00|6784.9|6769.9|6779.9|6764.9|6785.9|6770.9|6777.9|6762.9|40
1756366500000|2025-08-28 07:35:00|6779.6|6764.6|6775.4|6760.4|6779.6|6764.6|6775.4|6760.4|55
1756366800000|2025-08-28 07:40:00|6775.1|6760.1|6772.4|6757.4|6775.4|6760.4|6770.1|6755.1|54
1756367100000|2025-08-28 07:45:00|6772.1|6757.1|6778.4|6763.4|6778.4|6763.4|6772.1|6757.1|33
1756367400000|2025-08-28 07:50:00|6782.1|6767.1|6782.9|6767.9|6788.1|6773.1|6781.4|6766.4|43
1756367700000|2025-08-28 07:55:00|6783.4|6768.4|6792.3|6777.3|6792.3|6777.3|6782.7|6767.7|103
1756368000000|2025-08-28 08:00:00|6792.5|6777.5|6796.8|6781.8|6797.8|6782.8|6792.2|6777.2|61
1756368300000|2025-08-28 08:05:00|6796.3|6781.3|6796|6781|6796.5|6781.5|6795|6780|46
1756368600000|2025-08-28 08:10:00|6795.3|6780.3|6800.4|6785.4|6800.4|6785.4|6794.7|6779.7|178
1756368900000|2025-08-28 08:15:00|6800|6785|6799.3|6784.3|6800|6785|6798.3|6783.3|33
1756369200000|2025-08-28 08:20:00|6799|6784|6802.5|6787.5|6803.5|6788.5|6799|6784|29
1756369500000|2025-08-28 08:25:00|6802|6787|6800|6785|6803|6788|6800|6785|23
1756369800000|2025-08-28 08:30:00|6800.3|6785.3|6802.5|6787.5|6804.5|6789.5|6800.2|6785.2|33
1756370100000|2025-08-28 08:35:00|6803|6788|6813.3|6798.3|6813.3|6798.3|6802.5|6787.5|128
1756370400000|2025-08-28 08:40:00|6814.1|6799.1|6818|6803|6818|6803|6810.5|6795.5|182
1756370700000|2025-08-28 08:45:00|6817.5|6802.5|6816|6801|6818.5|6803.5|6813.6|6798.6|155
1756371000000|2025-08-28 08:50:00|6815.8|6800.8|6814|6799|6816.6|6801.6|6812.6|6797.6|73
1756371300000|2025-08-28 08:55:00|6813.7|6798.7|6814|6799|6814.6|6799.6|6812.5|6797.5|17
1756371600000|2025-08-28 09:00:00|6816|6801|6816.5|6801.5|6817.6|6802.6|6815.6|6800.6|50
1756371900000|2025-08-28 09:05:00|6815.8|6800.8|6815|6800|6815.8|6800.8|6814.3|6799.3|15
1756372200000|2025-08-28 09:10:00|6814.8|6799.8|6814.5|6799.5|6816|6801|6812.5|6797.5|74
1756372500000|2025-08-28 09:15:00|6814|6799|6815.8|6800.8|6816|6801|6813.3|6798.3|73
1756372800000|2025-08-28 09:20:00|6816|6801|6818.5|6803.5|6818.5|6803.5|6816|6801|96
1756373100000|2025-08-28 09:25:00|6817.5|6802.5|6820.6|6805.6|6821.6|6806.6|6817.5|6802.5|32
1756373400000|2025-08-28 09:30:00|6820.3|6805.3|6821.3|6806.3|6821.6|6806.6|6819.6|6804.6|22
1756373700000|2025-08-28 09:35:00|6821.6|6806.6|6824.1|6809.1|6824.6|6809.6|6821.6|6806.6|34
1756374000000|2025-08-28 09:40:00|6823.1|6808.1|6824.6|6809.6|6825.1|6810.1|6822.6|6807.6|36
1756374300000|2025-08-28 09:45:00|6824.8|6809.8|6820.8|6805.8|6824.8|6809.8|6820.6|6805.6|37
1756374600000|2025-08-28 09:50:00|6821.1|6806.1|6821.4|6806.4|6822.1|6807.1|6820.3|6805.3|22
1756374900000|2025-08-28 09:55:00|6821.1|6806.1|6821.1|6806.1|6821.3|6806.3|6819.3|6804.3|47
1756375200000|2025-08-28 10:00:00|6821.6|6806.6|6827.6|6812.6|6827.6|6812.6|6821.1|6806.1|40
1756375500000|2025-08-28 10:05:00|6827.4|6812.4|6825.6|6810.6|6827.4|6812.4|6825.4|6810.4|22
1756375800000|2025-08-28 10:10:00|6825.4|6810.4|6827.4|6812.4|6828.1|6813.1|6825.4|6810.4|70
1756376100000|2025-08-28 10:15:00|6827.1|6812.1|6826.9|6811.9|6827.1|6812.1|6825.9|6810.9|17
1756376400000|2025-08-28 10:20:00|6826.6|6811.6|6827.6|6812.6|6827.6|6812.6|6826.6|6811.6|5
1756376700000|2025-08-28 10:25:00|6827.1|6812.1|6828.1|6813.1|6828.4|6813.4|6825.9|6810.9|56
1756377000000|2025-08-28 10:30:00|6828.4|6813.4|6830.4|6815.4|6832.2|6817.2|6828.4|6813.4|79
1756377300000|2025-08-28 10:35:00|6830.2|6815.2|6827.7|6812.7|6830.7|6815.7|6827.7|6812.7|14
1756377600000|2025-08-28 10:40:00|6827.4|6812.4|6827.7|6812.7|6827.7|6812.7|6825.7|6810.7|7
1756377900000|2025-08-28 10:45:00|6827.2|6812.2|6827.4|6812.4|6828.2|6813.2|6826.4|6811.4|12
1756378200000|2025-08-28 10:50:00|6827.7|6812.7|6828.4|6813.4|6828.7|6813.7|6827.7|6812.7|8
1756378500000|2025-08-28 10:55:00|6828.2|6813.2|6827.7|6812.7|6828.2|6813.2|6827.4|6812.4|11
1756378800000|2025-08-28 11:00:00|6827.4|6812.4|6826.2|6811.2|6828.2|6813.2|6826.2|6811.2|35
1756379100000|2025-08-28 11:05:00|6826.5|6811.5|6828.5|6813.5|6828.5|6813.5|6825.5|6810.5|29
1756379400000|2025-08-28 11:10:00|6830.7|6815.7|6834|6819|6835.2|6820.2|6830.7|6815.7|184
1756379700000|2025-08-28 11:15:00|6834.2|6819.2|6834.5|6819.5|6834.7|6819.7|6831.5|6816.5|121
1756380000000|2025-08-28 11:20:00|6835.2|6820.2|6830.5|6815.5|6835.3|6820.3|6829.5|6814.5|207
1756380300000|2025-08-28 11:25:00|6829.8|6814.8|6824.5|6809.5|6829.8|6814.8|6823.6|6808.6|51
1756380600000|2025-08-28 11:30:00|6824.7|6809.7|6828.5|6813.5|6829|6814|6823.2|6808.2|90
1756380900000|2025-08-28 11:35:00|6828.7|6813.7|6819.4|6804.4|6829.2|6814.2|6818.1|6803.1|344
1756381200000|2025-08-28 11:40:00|6819.9|6804.9|6821.4|6806.4|6823.7|6808.7|6819.4|6804.4|55
1756381500000|2025-08-28 11:45:00|6821.7|6806.7|6824.4|6809.4|6825.4|6810.4|6821.7|6806.7|62
1756381800000|2025-08-28 11:50:00|6824.1|6809.1|6824.7|6809.7|6825.1|6810.1|6823.1|6808.1|30
1756382100000|2025-08-28 11:55:00|6824.2|6809.2|6824.7|6809.7|6828.2|6813.2|6824.2|6809.2|69
1756382400000|2025-08-28 12:00:00|6825.2|6810.2|6823.9|6808.9|6828.4|6813.4|6822.4|6807.4|144
1756382700000|2025-08-28 12:05:00|6824.2|6809.2|6823.4|6808.4|6825.2|6810.2|6822.7|6807.7|61
1756383000000|2025-08-28 12:10:00|6823.2|6808.2|6825.7|6810.7|6826.5|6811.5|6822.7|6807.7|55
1756383300000|2025-08-28 12:15:00|6825|6810|6816.7|6801.7|6826.7|6811.7|6813.9|6798.9|122
1756383600000|2025-08-28 12:20:00|6816|6801|6818.5|6803.5|6820.5|6805.5|6815.2|6800.2|101
1756383900000|2025-08-28 12:25:00|6818.2|6803.2|6811.4|6796.4|6818.7|6803.7|6811.4|6796.4|119
1756384200000|2025-08-28 12:30:00|6811.7|6796.7|6799.1|6784.1|6813.9|6798.9|6798.6|6783.6|236
1756384500000|2025-08-28 12:35:00|6799.6|6784.6|6799.4|6784.4|6804.2|6789.2|6798.4|6783.4|100
1756384800000|2025-08-28 12:40:00|6799.6|6784.6|6803.2|6788.2|6803.4|6788.4|6798.4|6783.4|60
1756385100000|2025-08-28 12:45:00|6802.2|6787.2|6803.4|6788.4|6804.2|6789.2|6801.9|6786.9|22
1756385400000|2025-08-28 12:50:00|6803|6788|6802.2|6787.2|6803.9|6788.9|6801.2|6786.2|32
1756385700000|2025-08-28 12:55:00|6801.5|6786.5|6804.4|6789.4|6804.4|6789.4|6799.7|6784.7|24
1756386000000|2025-08-28 13:00:00|6804.7|6789.7|6807.7|6792.7|6809.4|6794.4|6800.4|6785.4|65
1756386300000|2025-08-28 13:05:00|6808.2|6793.2|6816|6801|6816|6801|6807.2|6792.2|207
1756386600000|2025-08-28 13:10:00|6815.7|6800.7|6806.5|6791.5|6815.7|6800.7|6803.7|6788.7|141
1756386900000|2025-08-28 13:15:00|6807.1|6792.1|6814.5|6799.5|6814.7|6799.7|6807.1|6792.1|232
1756387200000|2025-08-28 13:20:00|6814.7|6799.7|6807.5|6792.5|6814.7|6799.7|6807.5|6792.5|73
1756387500000|2025-08-28 13:25:00|6807.7|6792.7|6812.2|6797.2|6812.2|6797.2|6806.4|6791.4|68
1756387800000|2025-08-28 13:30:00|6811.7|6796.7|6814.2|6799.2|6816.2|6801.2|6810.2|6795.2|182
1756388100000|2025-08-28 13:35:00|6813.7|6798.7|6809.2|6794.2|6814.2|6799.2|6805.7|6790.7|225
1756388400000|2025-08-28 13:40:00|6808.5|6793.5|6807.2|6792.2|6811.5|6796.5|6805.2|6790.2|143
1756388700000|2025-08-28 13:45:00|6806.3|6791.3|6809.2|6794.2|6809.2|6794.2|6805.5|6790.5|147
1756389000000|2025-08-28 13:50:00|6810.6|6795.6|6814.8|6799.8|6816.2|6801.2|6810.2|6795.2|100
1756389300000|2025-08-28 13:55:00|6815|6800|6813|6798|6815.8|6800.8|6812.3|6797.3|120
1756389600000|2025-08-28 14:00:00|6812.8|6797.8|6815|6800|6815.8|6800.8|6812|6797|92
1756389900000|2025-08-28 14:05:00|6814.5|6799.5|6821.8|6806.8|6822.8|6807.8|6814.5|6799.5|136
1756390200000|2025-08-28 14:10:00|6821.5|6806.5|6824.3|6809.3|6825.8|6810.8|6820|6805|134
1756390500000|2025-08-28 14:15:00|6823.8|6808.8|6822.8|6807.8|6823.8|6808.8|6821.8|6806.8|89
1756390800000|2025-08-28 14:20:00|6822.6|6807.6|6825.8|6810.8|6825.8|6810.8|6822.6|6807.6|45
1756391100000|2025-08-28 14:25:00|6825|6810|6822.8|6807.8|6825.8|6810.8|6821.5|6806.5|156
1756391400000|2025-08-28 14:30:00|6825.3|6810.3|6829|6814|6829|6814|6824.5|6809.5|177
1756391700000|2025-08-28 14:35:00|6830|6815|6839.1|6824.1|6842.3|6827.3|6830|6815|375
1756392000000|2025-08-28 14:40:00|6838.8|6823.8|6840.8|6825.8|6844.3|6829.3|6834.8|6819.8|307
1756392300000|2025-08-28 14:45:00|6839.8|6824.8|6832.3|6817.3|6840.6|6825.6|6832.3|6817.3|208
1756392600000|2025-08-28 14:50:00|6832.5|6817.5|6825.7|6810.7|6832.8|6817.8|6823.7|6808.7|325
1756392900000|2025-08-28 14:55:00|6825.3|6810.3|6819.3|6804.3|6825.8|6810.8|6819.3|6804.3|82
1756393200000|2025-08-28 15:00:00|6821.3|6806.3|6824.8|6809.8|6824.8|6809.8|6819.3|6804.3|113
1756393500000|2025-08-28 15:05:00|6824.5|6809.5|6823.7|6808.7|6827.3|6812.3|6823.5|6808.5|81
1756393800000|2025-08-28 15:10:00|6824|6809|6821.7|6806.7|6824.7|6809.7|6821|6806|60
1756394100000|2025-08-28 15:15:00|6821|6806|6821.5|6806.5|6822.7|6807.7|6819.5|6804.5|54
1756394400000|2025-08-28 15:20:00|6821|6806|6813.3|6798.3|6821|6806|6810.6|6795.6|119
1756394700000|2025-08-28 15:25:00|6813.7|6798.7|6811.1|6796.1|6813.7|6798.7|6810.6|6795.6|70
1756395000000|2025-08-28 15:30:00|6812|6797|6812.3|6797.3|6813.3|6798.3|6810.6|6795.6|107
1756395300000|2025-08-28 15:35:00|6813.3|6798.3|6812.5|6797.5|6814.5|6799.5|6810.6|6795.6|170
1756395600000|2025-08-28 15:40:00|6816.5|6801.5|6815.5|6800.5|6816.5|6801.5|6814.3|6799.3|73
1756395900000|2025-08-28 15:45:00|6815|6800|6818|6803|6818.5|6803.5|6814.8|6799.8|55
1756396200000|2025-08-28 15:50:00|6817.8|6802.8|6813.8|6798.8|6818.5|6803.5|6813.8|6798.8|51
1756396500000|2025-08-28 15:55:00|6815.5|6800.5|6815.3|6800.3|6816.5|6801.5|6814.5|6799.5|54
1756396800000|2025-08-28 16:00:00|6815|6800|6811.8|6796.8|6817.3|6802.3|6811.8|6796.8|71
1756397100000|2025-08-28 16:05:00|6811.3|6796.3|6812.5|6797.5|6812.5|6797.5|6808.3|6793.3|54
1756397400000|2025-08-28 16:10:00|6812.8|6797.8|6813.3|6798.3|6815.3|6800.3|6812.3|6797.3|49
1756397700000|2025-08-28 16:15:00|6812.9|6797.9|6816.3|6801.3|6818.3|6803.3|6811.1|6796.1|70
1756398000000|2025-08-28 16:20:00|6816.8|6801.8|6825.1|6810.1|6826.1|6811.1|6816.3|6801.3|64
1756398300000|2025-08-28 16:25:00|6824.6|6809.6|6821.3|6806.3|6824.6|6809.6|6820.6|6805.6|37
1756398600000|2025-08-28 16:30:00|6821.6|6806.6|6824.3|6809.3|6825.3|6810.3|6821.3|6806.3|27
1756398900000|2025-08-28 16:35:00|6824.8|6809.8|6823.6|6808.6|6825.3|6810.3|6823.3|6808.3|46
1756399200000|2025-08-28 16:40:00|6823.2|6808.2|6826.9|6811.9|6826.9|6811.9|6821.3|6806.3|49
1756399500000|2025-08-28 16:45:00|6826.4|6811.4|6832.4|6817.4|6832.4|6817.4|6826.4|6811.4|117
1756399800000|2025-08-28 16:50:00|6832.1|6817.1|6831.6|6816.6|6833.2|6818.2|6828.1|6813.1|77
1756400100000|2025-08-28 16:55:00|6831.9|6816.9|6832.9|6817.9|6833.4|6818.4|6831.4|6816.4|39
1756400400000|2025-08-28 17:00:00|6832.4|6817.4|6831.4|6816.4|6834.1|6819.1|6830.1|6815.1|49
1756400700000|2025-08-28 17:05:00|6831.1|6816.1|6830.4|6815.4|6831.4|6816.4|6829.9|6814.9|30
1756401000000|2025-08-28 17:10:00|6830.1|6815.1|6831.4|6816.4|6831.4|6816.4|6829.9|6814.9|41
1756401300000|2025-08-28 17:15:00|6831.9|6816.9|6829.4|6814.4|6832.9|6817.9|6829.4|6814.4|89
1756401600000|2025-08-28 17:20:00|6828.4|6813.4|6826.4|6811.4|6828.4|6813.4|6823.9|6808.9|58
1756401900000|2025-08-28 17:25:00|6826.2|6811.2|6827.9|6812.9|6829.4|6814.4|6825.6|6810.6|135
1756402200000|2025-08-28 17:30:00|6828.2|6813.2|6825.4|6810.4|6828.2|6813.2|6825.4|6810.4|55
1756402500000|2025-08-28 17:35:00|6825.9|6810.9|6826.2|6811.2|6828.2|6813.2|6825.2|6810.2|64
1756402800000|2025-08-28 17:40:00|6826.4|6811.4|6824.2|6809.2|6827.2|6812.2|6823.2|6808.2|87
1756403100000|2025-08-28 17:45:00|6822.4|6807.4|6816.6|6801.6|6822.4|6807.4|6816.6|6801.6|156
1756403400000|2025-08-28 17:50:00|6816.9|6801.9|6816.6|6801.6|6817.4|6802.4|6813.6|6798.6|142
1756403700000|2025-08-28 17:55:00|6816.9|6801.9|6813.9|6798.9|6816.9|6801.9|6812.6|6797.6|137
1756404000000|2025-08-28 18:00:00|6814.1|6799.1|6819.4|6804.4|6820.7|6805.7|6812.6|6797.6|82
1756404300000|2025-08-28 18:05:00|6820.2|6805.2|6820.1|6805.1|6821.6|6806.6|6818.4|6803.4|108
1756404600000|2025-08-28 18:10:00|6820.6|6805.6|6817.8|6802.8|6822.1|6807.1|6816.6|6801.6|737
1756404900000|2025-08-28 18:15:00|6817.5|6802.5|6815.8|6800.8|6819.1|6804.1|6813.3|6798.3|458
1756429200000|2025-08-29 01:00:00|6820|6805|6810.6|6795.6|6838.3|6823.3|6810.6|6795.6|107
1756429500000|2025-08-29 01:05:00|6810.2|6795.2|6813.7|6798.7|6816.9|6801.9|6809.9|6794.9|31
1756429800000|2025-08-29 01:10:00|6813.4|6798.4|6815.9|6800.9|6816.7|6801.7|6813.4|6798.4|16
1756430100000|2025-08-29 01:15:00|6815.4|6800.4|6811.6|6796.6|6816.4|6801.4|6811.4|6796.4|2
1756430400000|2025-08-29 01:20:00|6811.4|6796.4|6812.6|6797.6|6812.6|6797.6|6811.4|6796.4|0
1756430700000|2025-08-29 01:25:00|6812.4|6797.4|6813.1|6798.1|6813.1|6798.1|6812.4|6797.4|1
1756431000000|2025-08-29 01:30:00|6812.4|6797.4|6813.6|6798.6|6813.6|6798.6|6812.4|6797.4|1
1756431300000|2025-08-29 01:35:00|6813.1|6798.1|6813.4|6798.4|6813.9|6798.9|6811.6|6796.6|7
1756431600000|2025-08-29 01:40:00|6812.9|6797.9|6812.1|6797.1|6813.6|6798.6|6809.9|6794.9|13
1756431900000|2025-08-29 01:45:00|6812.6|6797.6|6812.7|6797.7|6813.4|6798.4|6811.6|6796.6|5
1756432200000|2025-08-29 01:50:00|6812.2|6797.2|6811.7|6796.7|6812.2|6797.2|6811.2|6796.2|6
1756432500000|2025-08-29 01:55:00|6811.2|6796.2|6811.7|6796.7|6812.2|6797.2|6810.7|6795.7|4
1756432800000|2025-08-29 02:00:00|6811.9|6796.9|6811.4|6796.4|6812.2|6797.2|6810.7|6795.7|9
1756433100000|2025-08-29 02:05:00|6811.1|6796.1|6807.7|6792.7|6811.1|6796.1|6807.7|6792.7|25
1756433400000|2025-08-29 02:10:00|6805.7|6790.7|6805.4|6790.4|6805.7|6790.7|6804.2|6789.2|30
1756433700000|2025-08-29 02:15:00|6805.7|6790.7|6806.1|6791.1|6806.4|6791.4|6805.7|6790.7|1
1756434000000|2025-08-29 02:20:00|6806.6|6791.6|6807.9|6792.9|6807.9|6792.9|6806.1|6791.1|14
1756434300000|2025-08-29 02:25:00|6807.4|6792.4|6805.1|6790.1|6807.7|6792.7|6805.1|6790.1|1
1756434600000|2025-08-29 02:30:00|6805.4|6790.4|6807.4|6792.4|6807.4|6792.4|6805.4|6790.4|3
1756434900000|2025-08-29 02:35:00|6807.9|6792.9|6811.1|6796.1|6811.1|6796.1|6807.9|6792.9|2
1756435200000|2025-08-29 02:40:00|6811.4|6796.4|6811.4|6796.4|6811.6|6796.6|6811.1|6796.1|1
1756435500000|2025-08-29 02:45:00|6811.2|6796.2|6810.9|6795.9|6812.2|6797.2|6810.9|6795.9|2
1756435800000|2025-08-29 02:50:00|6810.2|6795.2|6811.4|6796.4|6811.4|6796.4|6809.9|6794.9|3
1756436100000|2025-08-29 02:55:00|6811.9|6796.9|6811.2|6796.2|6812.2|6797.2|6810.4|6795.4|2
1756436400000|2025-08-29 03:00:00|6811.4|6796.4|6816.2|6801.2|6816.2|6801.2|6811.4|6796.4|10
1756436700000|2025-08-29 03:05:00|6816.4|6801.4|6816.7|6801.7|6817.4|6802.4|6816.4|6801.4|1
1756437000000|2025-08-29 03:10:00|6817.2|6802.2|6814.7|6799.7|6818.2|6803.2|6814.7|6799.7|5
1756437300000|2025-08-29 03:15:00|6815.9|6800.9|6814.7|6799.7|6815.9|6800.9|6814.2|6799.2|2
1756437600000|2025-08-29 03:20:00|6815.1|6800.1|6821|6806|6821.5|6806.5|6815.1|6800.1|14
1756437900000|2025-08-29 03:25:00|6820.5|6805.5|6817.2|6802.2|6820.5|6805.5|6816.7|6801.7|6
1756438200000|2025-08-29 03:30:00|6816.7|6801.7|6815.7|6800.7|6816.7|6801.7|6815.7|6800.7|0
1756438500000|2025-08-29 03:35:00|6816|6801|6815|6800|6816|6801|6815|6800|0
1756438800000|2025-08-29 03:40:00|6815.5|6800.5|6815.2|6800.2|6815.5|6800.5|6815.2|6800.2|0
1756439100000|2025-08-29 03:45:00|6815.7|6800.7|6813.2|6798.2|6815.7|6800.7|6813.2|6798.2|1
1756439400000|2025-08-29 03:50:00|6812.7|6797.7|6812|6797|6813|6798|6812|6797|1
1756439700000|2025-08-29 03:55:00|6811.5|6796.5|6811.7|6796.7|6812|6797|6811.5|6796.5|2
1756440300000|2025-08-29 04:05:00|6811.3|6796.3|6809|6794|6812.5|6797.5|6809|6794|4
1756440600000|2025-08-29 04:10:00|6809.3|6794.3|6811|6796|6811|6796|6809.3|6794.3|5
1756440900000|2025-08-29 04:15:00|6811.3|6796.3|6811|6796|6811.3|6796.3|6811|6796|0
1756441200000|2025-08-29 04:20:00|6810.8|6795.8|6811.5|6796.5|6812|6797|6810.5|6795.5|9
1756441500000|2025-08-29 04:25:00|6810.8|6795.8|6811|6796|6811|6796|6810.8|6795.8|0
1756442100000|2025-08-29 04:35:00|6812.5|6797.5|6812.5|6797.5|6812.5|6797.5|6812.3|6797.3|3
1756442400000|2025-08-29 04:40:00|6812.7|6797.7|6812.5|6797.5|6812.7|6797.7|6812.5|6797.5|0
1756443000000|2025-08-29 04:50:00|6812|6797|6812|6797|6812|6797|6812|6797|0
1756443600000|2025-08-29 05:00:00|6812.5|6797.5|6810|6795|6812.8|6797.8|6810|6795|1
1756443900000|2025-08-29 05:05:00|6809.5|6794.5|6809.5|6794.5|6809.5|6794.5|6809|6794|0
1756444200000|2025-08-29 05:10:00|6809.6|6794.6|6810.8|6795.8|6810.8|6795.8|6809.6|6794.6|1
1756444500000|2025-08-29 05:15:00|6810.3|6795.3|6809.5|6794.5|6811.8|6796.8|6809|6794|14
1756444800000|2025-08-29 05:20:00|6809.1|6794.1|6809.1|6794.1|6809.6|6794.6|6809.1|6794.1|0
1756445100000|2025-08-29 05:25:00|6809.3|6794.3|6809.1|6794.1|6809.3|6794.3|6808.3|6793.3|0
1756445400000|2025-08-29 05:30:00|6809.3|6794.3|6811.1|6796.1|6811.1|6796.1|6809.3|6794.3|0
1756445700000|2025-08-29 05:35:00|6811.8|6796.8|6813.6|6798.6|6813.8|6798.8|6811.1|6796.1|5
1756446000000|2025-08-29 05:40:00|6813.8|6798.8|6813.1|6798.1|6813.8|6798.8|6812.3|6797.3|2
1756446300000|2025-08-29 05:45:00|6813.3|6798.3|6812.3|6797.3|6813.3|6798.3|6812.3|6797.3|0
1756446600000|2025-08-29 05:50:00|6812|6797|6812.9|6797.9|6813.3|6798.3|6812|6797|0
1756446900000|2025-08-29 05:55:00|6813.1|6798.1|6814.3|6799.3|6814.8|6799.8|6812.8|6797.8|26
1756447200000|2025-08-29 06:00:00|6814.1|6799.1|6813.1|6798.1|6814.8|6799.8|6812.1|6797.1|5
1756447500000|2025-08-29 06:05:00|6812.3|6797.3|6815.3|6800.3|6815.3|6800.3|6812.3|6797.3|6
1756447800000|2025-08-29 06:10:00|6816.3|6801.3|6816.3|6801.3|6816.3|6801.3|6815.3|6800.3|1
1756448100000|2025-08-29 06:15:00|6816.1|6801.1|6816.8|6801.8|6816.8|6801.8|6814.3|6799.3|11
1756448400000|2025-08-29 06:20:00|6816.6|6801.6|6816.1|6801.1|6816.6|6801.6|6815.3|6800.3|4
1756448700000|2025-08-29 06:25:00|6815.8|6800.8|6816.6|6801.6|6816.8|6801.8|6815.8|6800.8|3
1756449000000|2025-08-29 06:30:00|6816.8|6801.8|6817.3|6802.3|6822.3|6807.3|6816.3|6801.3|16
1756449300000|2025-08-29 06:35:00|6817.6|6802.6|6819.3|6804.3|6819.3|6804.3|6817.3|6802.3|3
1756449600000|2025-08-29 06:40:00|6818.8|6803.8|6819.3|6804.3|6820.3|6805.3|6818.8|6803.8|2
1756449900000|2025-08-29 06:45:00|6821.3|6806.3|6819.1|6804.1|6821.3|6806.3|6818.4|6803.4|6
1756450200000|2025-08-29 06:50:00|6818.9|6803.9|6819.1|6804.1|6820.9|6805.9|6818.9|6803.9|16
1756450500000|2025-08-29 06:55:00|6818.4|6803.4|6818.4|6803.4|6819.9|6804.9|6817.9|6802.9|12
1756450800000|2025-08-29 07:00:00|6817.9|6802.9|6817.4|6802.4|6819.4|6804.4|6816.6|6801.6|12
1756451100000|2025-08-29 07:05:00|6817.9|6802.9|6820.4|6805.4|6820.6|6805.6|6817.4|6802.4|5
1756451400000|2025-08-29 07:10:00|6819.9|6804.9|6824.9|6809.9|6825.9|6810.9|6819.9|6804.9|16
1756451700000|2025-08-29 07:15:00|6825.9|6810.9|6825.4|6810.4|6826.4|6811.4|6824.6|6809.6|6
1756452000000|2025-08-29 07:20:00|6825.6|6810.6|6825.4|6810.4|6825.7|6810.7|6824.6|6809.6|1
1756452300000|2025-08-29 07:25:00|6825.2|6810.2|6823.9|6808.9|6825.2|6810.2|6823.2|6808.2|8
1756452600000|2025-08-29 07:30:00|6824.4|6809.4|6821.7|6806.7|6824.4|6809.4|6820.9|6805.9|14
1756452900000|2025-08-29 07:35:00|6821.4|6806.4|6820.4|6805.4|6822.4|6807.4|6820.4|6805.4|24
1756453200000|2025-08-29 07:40:00|6819.7|6804.7|6815.9|6800.9|6820.7|6805.7|6814.4|6799.4|78
1756453500000|2025-08-29 07:45:00|6815.7|6800.7|6813.2|6798.2|6815.7|6800.7|6811.9|6796.9|10
1756453800000|2025-08-29 07:50:00|6812.6|6797.6|6812.4|6797.4|6814.4|6799.4|6812.4|6797.4|13
1756454100000|2025-08-29 07:55:00|6812.9|6797.9|6811.5|6796.5|6813.9|6798.9|6811.2|6796.2|2
1756454400000|2025-08-29 08:00:00|6811.7|6796.7|6811.9|6796.9|6812.9|6797.9|6811.4|6796.4|4
1756454700000|2025-08-29 08:05:00|6811.5|6796.5|6807.9|6792.9|6811.9|6796.9|6807|6792|24
1756455000000|2025-08-29 08:10:00|6807.2|6792.2|6806.2|6791.2|6808.9|6793.9|6805.7|6790.7|16
1756455300000|2025-08-29 08:15:00|6806.5|6791.5|6800.9|6785.9|6806.7|6791.7|6799.9|6784.9|41
1756455600000|2025-08-29 08:20:00|6800.7|6785.7|6796.9|6781.9|6801.2|6786.2|6796.9|6781.9|71
1756455900000|2025-08-29 08:25:00|6796.4|6781.4|6796.9|6781.9|6797.9|6782.9|6795.4|6780.4|67
1756456200000|2025-08-29 08:30:00|6796.7|6781.7|6797.4|6782.4|6801.4|6786.4|6796.7|6781.7|26
1756456500000|2025-08-29 08:35:00|6798.2|6783.2|6796.4|6781.4|6798.2|6783.2|6795.4|6780.4|30
1756456800000|2025-08-29 08:40:00|6795.9|6780.9|6796.4|6781.4|6797.4|6782.4|6795.4|6780.4|14
1756457100000|2025-08-29 08:45:00|6795.4|6780.4|6797.4|6782.4|6797.4|6782.4|6795.4|6780.4|65
1756457400000|2025-08-29 08:50:00|6796.9|6781.9|6796.9|6781.9|6799.4|6784.4|6796.9|6781.9|23
1756457700000|2025-08-29 08:55:00|6796.4|6781.4|6797.7|6782.7|6798.9|6783.9|6796.4|6781.4|5
1756458000000|2025-08-29 09:00:00|6798.2|6783.2|6799.4|6784.4|6800.4|6785.4|6797.9|6782.9|13
1756458300000|2025-08-29 09:05:00|6798.9|6783.9|6796.9|6781.9|6799.9|6784.9|6796.9|6781.9|17
1756458600000|2025-08-29 09:10:00|6797.4|6782.4|6797.9|6782.9|6798.4|6783.4|6796.9|6781.9|10
1756458900000|2025-08-29 09:15:00|6798.4|6783.4|6799.2|6784.2|6799.7|6784.7|6798.2|6783.2|7
1756459200000|2025-08-29 09:20:00|6798.9|6783.9|6800.2|6785.2|6800.7|6785.7|6798.9|6783.9|19
1756459500000|2025-08-29 09:25:00|6800.4|6785.4|6799.2|6784.2|6800.7|6785.7|6799.2|6784.2|12
1756459800000|2025-08-29 09:30:00|6798.9|6783.9|6796.7|6781.7|6799.2|6784.2|6796.7|6781.7|3
1756460100000|2025-08-29 09:35:00|6797.2|6782.2|6801.7|6786.7|6801.9|6786.9|6796.9|6781.9|23
1756460400000|2025-08-29 09:40:00|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|6800.2|6785.2|2
1756460700000|2025-08-29 09:45:00|6803.2|6788.2|6801.2|6786.2|6804.2|6789.2|6801.2|6786.2|14
1756461000000|2025-08-29 09:50:00|6801|6786|6801.7|6786.7|6802.5|6787.5|6800.5|6785.5|13
1756461300000|2025-08-29 09:55:00|6801.2|6786.2|6801.5|6786.5|6803.5|6788.5|6799|6784|78
1756461600000|2025-08-29 10:00:00|6801.2|6786.2|6800|6785|6801.2|6786.2|6799|6784|17
1756461900000|2025-08-29 10:05:00|6799.7|6784.7|6799.5|6784.5|6800|6785|6799|6784|12
1756462200000|2025-08-29 10:10:00|6799.9|6784.9|6800.7|6785.7|6801.2|6786.2|6799.9|6784.9|8
1756462500000|2025-08-29 10:15:00|6800.2|6785.2|6801.5|6786.5|6801.5|6786.5|6798.5|6783.5|24
1756462800000|2025-08-29 10:20:00|6802.2|6787.2|6802|6787|6802.2|6787.2|6801.5|6786.5|10
1756463100000|2025-08-29 10:25:00|6802.2|6787.2|6801.5|6786.5|6802.5|6787.5|6801.5|6786.5|2
1756463400000|2025-08-29 10:30:00|6801.7|6786.7|6801.7|6786.7|6801.7|6786.7|6801.5|6786.5|15
1756463700000|2025-08-29 10:35:00|6801.5|6786.5|6801.5|6786.5|6802.5|6787.5|6801.5|6786.5|17
1756464000000|2025-08-29 10:40:00|6801.7|6786.7|6802.2|6787.2|6803.5|6788.5|6801.5|6786.5|30
1756464300000|2025-08-29 10:45:00|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|6801.5|6786.5|7
1756464600000|2025-08-29 10:50:00|6802.2|6787.2|6802.5|6787.5|6802.7|6787.7|6802.2|6787.2|3
1756464900000|2025-08-29 10:55:00|6800.5|6785.5|6801.5|6786.5|6802.5|6787.5|6800.5|6785.5|72
1756465200000|2025-08-29 11:00:00|6801.2|6786.2|6800.5|6785.5|6801.2|6786.2|6800.5|6785.5|22
1756465500000|2025-08-29 11:05:00|6800.7|6785.7|6800.3|6785.3|6800.7|6785.7|6798.5|6783.5|25
1756465800000|2025-08-29 11:10:00|6800|6785|6798.5|6783.5|6801.5|6786.5|6798.5|6783.5|18
1756466100000|2025-08-29 11:15:00|6799.5|6784.5|6798.5|6783.5|6799.5|6784.5|6798.5|6783.5|14
1756466400000|2025-08-29 11:20:00|6798.8|6783.8|6796.5|6781.5|6798.8|6783.8|6796.3|6781.3|6
1756466700000|2025-08-29 11:25:00|6797.3|6782.3|6796.5|6781.5|6797.5|6782.5|6796.5|6781.5|18
1756467000000|2025-08-29 11:30:00|6797|6782|6797.3|6782.3|6797.3|6782.3|6796.8|6781.8|5
1756467300000|2025-08-29 11:35:00|6797.5|6782.5|6799.8|6784.8|6800.3|6785.3|6797.3|6782.3|29
1756467600000|2025-08-29 11:40:00|6799.5|6784.5|6805.6|6790.6|6805.8|6790.8|6798.5|6783.5|31
1756467900000|2025-08-29 11:45:00|6804.8|6789.8|6805.6|6790.6|6806.8|6791.8|6801.6|6786.6|94
1756468200000|2025-08-29 11:50:00|6804.1|6789.1|6804.6|6789.6|6805.6|6790.6|6803.8|6788.8|38
1756468500000|2025-08-29 11:55:00|6804.8|6789.8|6807.8|6792.8|6809.6|6794.6|6804.8|6789.8|44
1756468800000|2025-08-29 12:00:00|6807.6|6792.6|6791.1|6776.1|6807.6|6792.6|6789.1|6774.1|321
1756469100000|2025-08-29 12:05:00|6790.6|6775.6|6787.6|6772.6|6795.3|6780.3|6786.6|6771.6|96
1756469400000|2025-08-29 12:10:00|6787.3|6772.3|6795.3|6780.3|6795.3|6780.3|6785.6|6770.6|64
1756469700000|2025-08-29 12:15:00|6794.8|6779.8|6795.9|6780.9|6796.3|6781.3|6791.1|6776.1|77
1756470000000|2025-08-29 12:20:00|6795.6|6780.6|6792.1|6777.1|6798.4|6783.4|6791.9|6776.9|41
1756470300000|2025-08-29 12:25:00|6792.4|6777.4|6789.1|6774.1|6796.4|6781.4|6789.1|6774.1|69
1756470600000|2025-08-29 12:30:00|6789.6|6774.6|6786.3|6771.3|6789.6|6774.6|6784.3|6769.3|104
1756470900000|2025-08-29 12:35:00|6786.6|6771.6|6787.1|6772.1|6789.6|6774.6|6784.1|6769.1|61
1756471200000|2025-08-29 12:40:00|6786.9|6771.9|6785.6|6770.6|6786.9|6771.9|6783.1|6768.1|111
1756471500000|2025-08-29 12:45:00|6786.1|6771.1|6788.9|6773.9|6790.9|6775.9|6786.1|6771.1|49
1756471800000|2025-08-29 12:50:00|6789.4|6774.4|6791.6|6776.6|6795.4|6780.4|6788.9|6773.9|159
1756472100000|2025-08-29 12:55:00|6790.6|6775.6|6790.6|6775.6|6793.9|6778.9|6790.6|6775.6|38
1756472400000|2025-08-29 13:00:00|6789.5|6774.5|6784.1|6769.1|6790.3|6775.3|6782.1|6767.1|129
1756472700000|2025-08-29 13:05:00|6784.3|6769.3|6775.1|6760.1|6785.1|6770.1|6775.1|6760.1|179
1756473000000|2025-08-29 13:10:00|6774.6|6759.6|6772.8|6757.8|6777.1|6762.1|6772.8|6757.8|128
1756473300000|2025-08-29 13:15:00|6772.9|6757.9|6768.1|6753.1|6774.1|6759.1|6767.6|6752.6|380
1756473600000|2025-08-29 13:20:00|6768.6|6753.6|6770.6|6755.6|6772.6|6757.6|6768.1|6753.1|87
1756473900000|2025-08-29 13:25:00|6770.9|6755.9|6770.6|6755.6|6771.6|6756.6|6769.1|6754.1|63
1756474200000|2025-08-29 13:30:00|6770.3|6755.3|6771.6|6756.6|6775.6|6760.6|6770.1|6755.1|152
1756474500000|2025-08-29 13:35:00|6772.3|6757.3|6770.3|6755.3|6776.3|6761.3|6770.3|6755.3|117
1756474800000|2025-08-29 13:40:00|6770.8|6755.8|6769.1|6754.1|6772.3|6757.3|6767.6|6752.6|95
1756475100000|2025-08-29 13:45:00|6769.3|6754.3|6763.1|6748.1|6769.3|6754.3|6762.1|6747.1|208
1756475400000|2025-08-29 13:50:00|6763.3|6748.3|6759.6|6744.6|6763.6|6748.6|6759.6|6744.6|196
1756475700000|2025-08-29 13:55:00|6759.3|6744.3|6760.1|6745.1|6760.9|6745.9|6757.1|6742.1|323
1756476000000|2025-08-29 14:00:00|6760.4|6745.4|6756.6|6741.6|6761.4|6746.4|6755.6|6740.6|305
1756476300000|2025-08-29 14:05:00|6756.8|6741.8|6752.9|6737.9|6757.8|6742.8|6751.6|6736.6|430
1756476600000|2025-08-29 14:10:00|6753.1|6738.1|6754.3|6739.3|6758.1|6743.1|6752.4|6737.4|140
1756476900000|2025-08-29 14:15:00|6754.1|6739.1|6750.6|6735.6|6755.1|6740.1|6749.3|6734.3|251
1756477200000|2025-08-29 14:20:00|6751.1|6736.1|6750.3|6735.3|6753.6|6738.6|6749.9|6734.9|168
1756477500000|2025-08-29 14:25:00|6750.6|6735.6|6752.8|6737.8|6752.8|6737.8|6748.6|6733.6|178
1756477800000|2025-08-29 14:30:00|6752.3|6737.3|6758.8|6743.8|6762.6|6747.6|6749.3|6734.3|196
1756478100000|2025-08-29 14:35:00|6758.6|6743.6|6755.8|6740.8|6761.6|6746.6|6754.1|6739.1|190
1756478400000|2025-08-29 14:40:00|6755.6|6740.6|6756.1|6741.1|6759.1|6744.1|6754.3|6739.3|119
1756478700000|2025-08-29 14:45:00|6756.3|6741.3|6758.3|6743.3|6759.1|6744.1|6756.1|6741.1|110
1756479000000|2025-08-29 14:50:00|6757.8|6742.8|6758.5|6743.5|6759.3|6744.3|6752.3|6737.3|110
1756479300000|2025-08-29 14:55:00|6758.3|6743.3|6759.5|6744.5|6760.6|6745.6|6754.5|6739.5|134
1756479600000|2025-08-29 15:00:00|6760.5|6745.5|6753.5|6738.5|6761|6746|6753.3|6738.3|82
1756479900000|2025-08-29 15:05:00|6753.3|6738.3|6751.6|6736.6|6753.6|6738.6|6750.8|6735.8|196
1756480200000|2025-08-29 15:10:00|6751.3|6736.3|6752.1|6737.1|6753.3|6738.3|6750.8|6735.8|56
1756480500000|2025-08-29 15:15:00|6751.8|6736.8|6752.6|6737.6|6753.1|6738.1|6749.6|6734.6|107
1756480800000|2025-08-29 15:20:00|6752.1|6737.1|6752|6737|6752.6|6737.6|6749.6|6734.6|106
1756481100000|2025-08-29 15:25:00|6751.8|6736.8|6752.8|6737.8|6753.6|6738.6|6751.6|6736.6|68
1756481400000|2025-08-29 15:30:00|6752.6|6737.6|6752.6|6737.6|6753.6|6738.6|6750.6|6735.6|95
1756481700000|2025-08-29 15:35:00|6752.3|6737.3|6753|6738|6753.8|6738.8|6750.6|6735.6|153
1756482000000|2025-08-29 15:40:00|6752.8|6737.8|6752|6737|6753.8|6738.8|6752|6737|107
1756482300000|2025-08-29 15:45:00|6751.8|6736.8|6753|6738|6754|6739|6750.8|6735.8|121
1756482600000|2025-08-29 15:50:00|6752.8|6737.8|6756|6741|6756|6741|6752|6737|57
1756482900000|2025-08-29 15:55:00|6755.8|6740.8|6754.1|6739.1|6756.3|6741.3|6754.1|6739.1|74
1756483200000|2025-08-29 16:00:00|6754.3|6739.3|6755.6|6740.6|6756.1|6741.1|6754.3|6739.3|77
1756483500000|2025-08-29 16:05:00|6755.3|6740.3|6763.1|6748.1|6763.1|6748.1|6754.8|6739.8|225
1756483800000|2025-08-29 16:10:00|6762.8|6747.8|6759.8|6744.8|6765.3|6750.3|6759.8|6744.8|109
1756484100000|2025-08-29 16:15:00|6760.6|6745.6|6759.8|6744.8|6760.8|6745.8|6756.8|6741.8|70
1756484400000|2025-08-29 16:20:00|6758.8|6743.8|6756.8|6741.8|6759.3|6744.3|6756.8|6741.8|76
1756484700000|2025-08-29 16:25:00|6757.1|6742.1|6754.1|6739.1|6758.1|6743.1|6753.1|6738.1|118
1756485000000|2025-08-29 16:30:00|6754.3|6739.3|6754.1|6739.1|6754.9|6739.9|6753.9|6738.9|83
1756485300000|2025-08-29 16:35:00|6754.3|6739.3|6756.1|6741.1|6756.4|6741.4|6753.1|6738.1|97
1756485600000|2025-08-29 16:40:00|6756.6|6741.6|6756.6|6741.6|6756.9|6741.9|6754.1|6739.1|90
1756485900000|2025-08-29 16:45:00|6756.9|6741.9|6757.1|6742.1|6758.1|6743.1|6754.8|6739.8|95
1756486200000|2025-08-29 16:50:00|6756.8|6741.8|6755.8|6740.8|6756.9|6741.9|6754.6|6739.6|114
1756486500000|2025-08-29 16:55:00|6755.1|6740.1|6757.6|6742.6|6758.4|6743.4|6754.6|6739.6|134
1756486800000|2025-08-29 17:00:00|6761.1|6746.1|6758.1|6743.1|6761.1|6746.1|6757.4|6742.4|59
1756487100000|2025-08-29 17:05:00|6758.9|6743.9|6757.1|6742.1|6759.7|6744.7|6756.4|6741.4|67
1756487400000|2025-08-29 17:10:00|6756.9|6741.9|6756.1|6741.1|6757.1|6742.1|6755.6|6740.6|47
1756487700000|2025-08-29 17:15:00|6756.4|6741.4|6754.1|6739.1|6756.4|6741.4|6753.6|6738.6|46
1756488000000|2025-08-29 17:20:00|6753.9|6738.9|6754.6|6739.6|6755.9|6740.9|6753.1|6738.1|125
1756488300000|2025-08-29 17:25:00|6754.4|6739.4|6755.1|6740.1|6757.9|6742.9|6754.1|6739.1|111
1756488600000|2025-08-29 17:30:00|6754.9|6739.9|6752.9|6737.9|6754.9|6739.9|6750.9|6735.9|132
1756488900000|2025-08-29 17:35:00|6752.4|6737.4|6754.4|6739.4|6754.4|6739.4|6751.4|6736.4|119
1756489200000|2025-08-29 17:40:00|6754.9|6739.9|6754.4|6739.4|6756.4|6741.4|6753.4|6738.4|63
1756489500000|2025-08-29 17:45:00|6753.9|6738.9|6754.6|6739.6|6756.3|6741.3|6753.6|6738.6|107
1756489800000|2025-08-29 17:50:00|6754.4|6739.4|6755.4|6740.4|6757.9|6742.9|6753.4|6738.4|115
1756490100000|2025-08-29 17:55:00|6754.6|6739.6|6752.4|6737.4|6755.4|6740.4|6751.6|6736.6|122
1756490400000|2025-08-29 18:00:00|6752.1|6737.1|6748.7|6733.7|6752.6|6737.6|6748.2|6733.2|218
1756490700000|2025-08-29 18:05:00|6748.9|6733.9|6748.9|6733.9|6753.9|6738.9|6748.4|6733.4|249
1756491000000|2025-08-29 18:10:00|6747.1|6732.1|6748.2|6733.2|6750.5|6735.5|6746.1|6731.1|1263
1756491300000|2025-08-29 18:15:00|6748|6733|6748.5|6733.5|6751.2|6736.2|6746.7|6731.7|328
1756774800000|2025-09-02 01:00:00|6760.6|6745.6|6764.8|6749.8|6772.1|6757.1|6759.8|6744.8|169
1756775100000|2025-09-02 01:05:00|6765.1|6750.1|6770.3|6755.3|6771.3|6756.3|6764.3|6749.3|34
1756775400000|2025-09-02 01:10:00|6770.6|6755.6|6774.6|6759.6|6777.9|6762.9|6770.6|6755.6|135
1756775700000|2025-09-02 01:15:00|6776.1|6761.1|6776.9|6761.9|6776.9|6761.9|6773.6|6758.6|35
1756776000000|2025-09-02 01:20:00|6777.6|6762.6|6779.7|6764.7|6779.7|6764.7|6775.9|6760.9|44
1756776300000|2025-09-02 01:25:00|6779.4|6764.4|6778.2|6763.2|6781.2|6766.2|6777.7|6762.7|94
1756776600000|2025-09-02 01:30:00|6776.7|6761.7|6777.7|6762.7|6777.7|6762.7|6775.2|6760.2|24
1756776900000|2025-09-02 01:35:00|6777.9|6762.9|6782.2|6767.2|6782.2|6767.2|6777.7|6762.7|9
1756777200000|2025-09-02 01:40:00|6782.7|6767.7|6780.4|6765.4|6782.7|6767.7|6778.9|6763.9|11
1756777500000|2025-09-02 01:45:00|6780.7|6765.7|6782.2|6767.2|6783.2|6768.2|6780.7|6765.7|7
1756777800000|2025-09-02 01:50:00|6781.7|6766.7|6780.2|6765.2|6781.7|6766.7|6779.4|6764.4|5
1756778100000|2025-09-02 01:55:00|6778.9|6763.9|6776.9|6761.9|6778.9|6763.9|6775.7|6760.7|9
1756778400000|2025-09-02 02:00:00|6776.7|6761.7|6774.4|6759.4|6776.9|6761.9|6773.7|6758.7|14
1756778700000|2025-09-02 02:05:00|6774.2|6759.2|6776.2|6761.2|6776.2|6761.2|6774.2|6759.2|2
1756779000000|2025-09-02 02:10:00|6775.7|6760.7|6768.7|6753.7|6775.7|6760.7|6768.7|6753.7|32
1756779300000|2025-09-02 02:15:00|6768.4|6753.4|6769.2|6754.2|6769.5|6754.5|6768.4|6753.4|2
1756779600000|2025-09-02 02:20:00|6769|6754|6769.4|6754.4|6769.4|6754.4|6768.2|6753.2|3
1756779900000|2025-09-02 02:25:00|6769.2|6754.2|6769.4|6754.4|6769.7|6754.7|6769.2|6754.2|8
1756780200000|2025-09-02 02:30:00|6769.5|6754.5|6771.2|6756.2|6773.5|6758.5|6769.5|6754.5|51
1756780500000|2025-09-02 02:35:00|6771|6756|6770.2|6755.2|6771.2|6756.2|6769.2|6754.2|8
1756780800000|2025-09-02 02:40:00|6770.9|6755.9|6773.2|6758.2|6773.2|6758.2|6770.7|6755.7|20
1756781100000|2025-09-02 02:45:00|6773.7|6758.7|6778.2|6763.2|6778.7|6763.7|6773.2|6758.2|22
1756781400000|2025-09-02 02:50:00|6779|6764|6782|6767|6782.2|6767.2|6779|6764|15
1756781700000|2025-09-02 02:55:00|6780.5|6765.5|6779.3|6764.3|6781|6766|6778.5|6763.5|12
1756782000000|2025-09-02 03:00:00|6778.5|6763.5|6780.3|6765.3|6780.3|6765.3|6777.5|6762.5|2
1756782300000|2025-09-02 03:05:00|6779.7|6764.7|6778.8|6763.8|6780.3|6765.3|6778.5|6763.5|0
1756782600000|2025-09-02 03:10:00|6778.5|6763.5|6778|6763|6778.5|6763.5|6777.8|6762.8|1
1756782900000|2025-09-02 03:15:00|6777.8|6762.8|6780.3|6765.3|6780.3|6765.3|6777.8|6762.8|3
1756783200000|2025-09-02 03:20:00|6780|6765|6781.3|6766.3|6782|6767|6780|6765|4
1756783500000|2025-09-02 03:25:00|6780.8|6765.8|6777.3|6762.3|6780.8|6765.8|6776.3|6761.3|31
1756783800000|2025-09-02 03:30:00|6777|6762|6778.5|6763.5|6778.5|6763.5|6777|6762|4
1756784100000|2025-09-02 03:35:00|6778.3|6763.3|6775.8|6760.8|6778.3|6763.3|6775.8|6760.8|3
1756784400000|2025-09-02 03:40:00|6776.3|6761.3|6780.3|6765.3|6780.3|6765.3|6776.3|6761.3|3
1756784700000|2025-09-02 03:45:00|6780.5|6765.5|6780.3|6765.3|6780.5|6765.5|6780.3|6765.3|2
1756785000000|2025-09-02 03:50:00|6780.5|6765.5|6780.3|6765.3|6780.5|6765.5|6780.3|6765.3|0
1756785300000|2025-09-02 03:55:00|6780.5|6765.5|6780.5|6765.5|6780.5|6765.5|6780.3|6765.3|0
1756785600000|2025-09-02 04:00:00|6781|6766|6776.8|6761.8|6781|6766|6776.8|6761.8|8
1756785900000|2025-09-02 04:05:00|6776.6|6761.6|6779.8|6764.8|6779.8|6764.8|6776.6|6761.6|15
1756786200000|2025-09-02 04:10:00|6779.5|6764.5|6779.8|6764.8|6780.6|6765.6|6778.6|6763.6|6
1756786500000|2025-09-02 04:15:00|6780.1|6765.1|6780.3|6765.3|6780.8|6765.8|6779.8|6764.8|6
1756786800000|2025-09-02 04:20:00|6780.6|6765.6|6779.8|6764.8|6780.6|6765.6|6779.8|6764.8|0
1756787100000|2025-09-02 04:25:00|6780.1|6765.1|6779.6|6764.6|6780.6|6765.6|6779.6|6764.6|1
1756787400000|2025-09-02 04:30:00|6779.1|6764.1|6779.1|6764.1|6779.1|6764.1|6779.1|6764.1|0
1756787700000|2025-09-02 04:35:00|6779.6|6764.6|6778.6|6763.6|6779.6|6764.6|6778.6|6763.6|0
1756788000000|2025-09-02 04:40:00|6779.6|6764.6|6779.3|6764.3|6779.6|6764.6|6778.8|6763.8|0
1756788300000|2025-09-02 04:45:00|6778.8|6763.8|6778.6|6763.6|6779.3|6764.3|6778.1|6763.1|3
1756788900000|2025-09-02 04:55:00|6778.1|6763.1|6778.8|6763.8|6779.6|6764.6|6776.8|6761.8|18
1756789200000|2025-09-02 05:00:00|6778.3|6763.3|6778.3|6763.3|6778.6|6763.6|6776.8|6761.8|9
1756789500000|2025-09-02 05:05:00|6778.6|6763.6|6779.1|6764.1|6780.3|6765.3|6778.6|6763.6|2
1756789800000|2025-09-02 05:10:00|6778.1|6763.1|6777.6|6762.6|6778.1|6763.1|6775.8|6760.8|11
1756790100000|2025-09-02 05:15:00|6778.1|6763.1|6776.6|6761.6|6778.1|6763.1|6776.6|6761.6|7
1756790400000|2025-09-02 05:20:00|6775.8|6760.8|6776.6|6761.6|6776.6|6761.6|6775.1|6760.1|24
1756790700000|2025-09-02 05:25:00|6777.6|6762.6|6780.9|6765.9|6780.9|6765.9|6777.6|6762.6|14
1756791000000|2025-09-02 05:30:00|6779.3|6764.3|6782.9|6767.9|6782.9|6767.9|6778.3|6763.3|10
1756791300000|2025-09-02 05:35:00|6782.6|6767.6|6780.6|6765.6|6782.6|6767.6|6780.6|6765.6|2
1756791600000|2025-09-02 05:40:00|6780.4|6765.4|6779.4|6764.4|6780.4|6765.4|6779.4|6764.4|1
1756791900000|2025-09-02 05:45:00|6779.9|6764.9|6780.9|6765.9|6781.6|6766.6|6779.9|6764.9|1
1756792200000|2025-09-02 05:50:00|6780.6|6765.6|6779.9|6764.9|6780.6|6765.6|6779.9|6764.9|1
1756792500000|2025-09-02 05:55:00|6780.4|6765.4|6778.4|6763.4|6780.6|6765.6|6778.4|6763.4|2
1756792800000|2025-09-02 06:00:00|6777.6|6762.6|6777.6|6762.6|6778.4|6763.4|6777.1|6762.1|6
1756793100000|2025-09-02 06:05:00|6778.1|6763.1|6777.1|6762.1|6778.4|6763.4|6777.1|6762.1|8
1756793400000|2025-09-02 06:10:00|6776.1|6761.1|6773.6|6758.6|6776.1|6761.1|6773.6|6758.6|19
1756793700000|2025-09-02 06:15:00|6772.9|6757.9|6769.1|6754.1|6772.9|6757.9|6769.1|6754.1|14
1756794000000|2025-09-02 06:20:00|6769.4|6754.4|6764.2|6749.2|6769.4|6754.4|6764.2|6749.2|81
1756794300000|2025-09-02 06:25:00|6764.4|6749.4|6762.4|6747.4|6764.9|6749.9|6762.2|6747.2|8
1756794600000|2025-09-02 06:30:00|6762.7|6747.7|6762.4|6747.4|6762.9|6747.9|6761.4|6746.4|30
1756794900000|2025-09-02 06:35:00|6762.2|6747.2|6760.9|6745.9|6763.4|6748.4|6760.9|6745.9|5
1756795200000|2025-09-02 06:40:00|6761.4|6746.4|6760.9|6745.9|6762.9|6747.9|6759.4|6744.4|43
1756795500000|2025-09-02 06:45:00|6761.2|6746.2|6761.9|6746.9|6762.9|6747.9|6760.9|6745.9|11
1756795800000|2025-09-02 06:50:00|6761.7|6746.7|6759.4|6744.4|6761.9|6746.9|6759.2|6744.2|68
1756796100000|2025-09-02 06:55:00|6759.9|6744.9|6758.9|6743.9|6760.7|6745.7|6758.7|6743.7|12
1756796400000|2025-09-02 07:00:00|6759.9|6744.9|6762.7|6747.7|6764.4|6749.4|6759.4|6744.4|46
1756796700000|2025-09-02 07:05:00|6763.4|6748.4|6763.9|6748.9|6764.4|6749.4|6762.2|6747.2|12
1756797000000|2025-09-02 07:10:00|6764.2|6749.2|6759.2|6744.2|6764.2|6749.2|6759.2|6744.2|7
1756797300000|2025-09-02 07:15:00|6759.4|6744.4|6761|6746|6761|6746|6759.4|6744.4|3
1756797600000|2025-09-02 07:20:00|6760.7|6745.7|6761.4|6746.4|6763.4|6748.4|6760.7|6745.7|6
1756797900000|2025-09-02 07:25:00|6760.9|6745.9|6761.2|6746.2|6762.4|6747.4|6760.9|6745.9|6
1756798200000|2025-09-02 07:30:00|6760.7|6745.7|6759.7|6744.7|6761.7|6746.7|6759.7|6744.7|11
1756798500000|2025-09-02 07:35:00|6760|6745|6759.5|6744.5|6760.7|6745.7|6759.5|6744.5|7
1756798800000|2025-09-02 07:40:00|6759|6744|6754|6739|6759|6744|6754|6739|51
1756799100000|2025-09-02 07:45:00|6754.2|6739.2|6741.4|6726.4|6754.5|6739.5|6740|6725|130
1756799400000|2025-09-02 07:50:00|6741|6726|6740|6725|6743|6728|6739.7|6724.7|43
1756799700000|2025-09-02 07:55:00|6740.5|6725.5|6739.7|6724.7|6742|6727|6739.7|6724.7|44
1756800000000|2025-09-02 08:00:00|6740.2|6725.2|6739.7|6724.7|6740.5|6725.5|6737|6722|77
1756800300000|2025-09-02 08:05:00|6740|6725|6738.7|6723.7|6740|6725|6738.5|6723.5|14
1756800600000|2025-09-02 08:10:00|6738.5|6723.5|6739.7|6724.7|6740.2|6725.2|6736.7|6721.7|45
1756800900000|2025-09-02 08:15:00|6740.7|6725.7|6739.5|6724.5|6741.5|6726.5|6738.8|6723.8|34
1756801200000|2025-09-02 08:20:00|6738.8|6723.8|6742.8|6727.8|6743.3|6728.3|6738.8|6723.8|14
1756801500000|2025-09-02 08:25:00|6743|6728|6741|6726|6743|6728|6740.8|6725.8|27
1756801800000|2025-09-02 08:30:00|6740.8|6725.8|6743.5|6728.5|6743.8|6728.8|6740.8|6725.8|13
1756802100000|2025-09-02 08:35:00|6743.7|6728.7|6746.8|6731.8|6747.5|6732.5|6743.7|6728.7|37
1756802400000|2025-09-02 08:40:00|6746.5|6731.5|6749|6734|6751|6736|6746.5|6731.5|10
1756802700000|2025-09-02 08:45:00|6748.3|6733.3|6745|6730|6749|6734|6745|6730|13
1756803000000|2025-09-02 08:50:00|6745.3|6730.3|6747.8|6732.8|6749|6734|6744.8|6729.8|29
1756803300000|2025-09-02 08:55:00|6747.5|6732.5|6745.3|6730.3|6747.5|6732.5|6745|6730|10
1756803600000|2025-09-02 09:00:00|6744.8|6729.8|6746.3|6731.3|6746.3|6731.3|6744|6729|17
1756803900000|2025-09-02 09:05:00|6746|6731|6744.8|6729.8|6746.3|6731.3|6744|6729|12
1756804200000|2025-09-02 09:10:00|6745.8|6730.8|6745|6730|6746.5|6731.5|6745|6730|8
1756804500000|2025-09-02 09:15:00|6744.8|6729.8|6744.6|6729.6|6744.8|6729.8|6743.8|6728.8|7
1756804800000|2025-09-02 09:20:00|6744.8|6729.8|6743.6|6728.6|6744.8|6729.8|6743.6|6728.6|13
1756805100000|2025-09-02 09:25:00|6743.8|6728.8|6741.1|6726.1|6744.6|6729.6|6740.6|6725.6|21
1756805400000|2025-09-02 09:30:00|6740.1|6725.1|6738.6|6723.6|6740.1|6725.1|6738.6|6723.6|18
1756805700000|2025-09-02 09:35:00|6738.3|6723.3|6737.6|6722.6|6739.1|6724.1|6736.8|6721.8|30
1756806000000|2025-09-02 09:40:00|6738.6|6723.6|6738.6|6723.6|6739.6|6724.6|6737.3|6722.3|73
1756806300000|2025-09-02 09:45:00|6738.1|6723.1|6744.1|6729.1|6744.6|6729.6|6738.1|6723.1|40
1756806600000|2025-09-02 09:50:00|6743.6|6728.6|6742.1|6727.1|6743.6|6728.6|6742.1|6727.1|14
1756806900000|2025-09-02 09:55:00|6741.6|6726.6|6741.6|6726.6|6742.1|6727.1|6741.6|6726.6|2
1756807200000|2025-09-02 10:00:00|6741.1|6726.1|6743.6|6728.6|6745.6|6730.6|6740.6|6725.6|26
1756807500000|2025-09-02 10:05:00|6743.1|6728.1|6743.1|6728.1|6743.8|6728.8|6739.6|6724.6|32
1756807800000|2025-09-02 10:10:00|6742.6|6727.6|6741.1|6726.1|6744.1|6729.1|6740.6|6725.6|17
1756808100000|2025-09-02 10:15:00|6741.4|6726.4|6741.6|6726.6|6742.3|6727.3|6740.6|6725.6|16
1756808400000|2025-09-02 10:20:00|6741.9|6726.9|6741.1|6726.1|6742.6|6727.6|6741.1|6726.1|5
1756808700000|2025-09-02 10:25:00|6742.1|6727.1|6745.9|6730.9|6747.1|6732.1|6741.4|6726.4|39
1756809000000|2025-09-02 10:30:00|6746.1|6731.1|6743.9|6728.9|6746.1|6731.1|6743.9|6728.9|13
1756809300000|2025-09-02 10:35:00|6743.1|6728.1|6742.9|6727.9|6745.9|6730.9|6742.9|6727.9|51
1756809600000|2025-09-02 10:40:00|6742.6|6727.6|6740.9|6725.9|6742.6|6727.6|6740.6|6725.6|13
1756809900000|2025-09-02 10:45:00|6741.6|6726.6|6741.6|6726.6|6743.1|6728.1|6741.4|6726.4|8
1756810200000|2025-09-02 10:50:00|6741.4|6726.4|6739.6|6724.6|6741.6|6726.6|6739.6|6724.6|7
1756810500000|2025-09-02 10:55:00|6739.9|6724.9|6739.1|6724.1|6740.9|6725.9|6739.1|6724.1|15
1756810800000|2025-09-02 11:00:00|6738.9|6723.9|6737.7|6722.7|6739.7|6724.7|6737.6|6722.6|41
1756811100000|2025-09-02 11:05:00|6737.4|6722.4|6738.2|6723.2|6738.9|6723.9|6737.2|6722.2|71
1756811400000|2025-09-02 11:10:00|6737.9|6722.9|6738.7|6723.7|6739.7|6724.7|6736.7|6721.7|51
1756811700000|2025-09-02 11:15:00|6739.2|6724.2|6738.7|6723.7|6739.2|6724.2|6738.7|6723.7|13
1756812000000|2025-09-02 11:20:00|6738.4|6723.4|6737.4|6722.4|6738.4|6723.4|6737.4|6722.4|17
1756812300000|2025-09-02 11:25:00|6737.2|6722.2|6737.4|6722.4|6737.4|6722.4|6736.9|6721.9|19
1756812600000|2025-09-02 11:30:00|6737.9|6722.9|6738.7|6723.7|6739.7|6724.7|6737.4|6722.4|26
1756812900000|2025-09-02 11:35:00|6737.4|6722.4|6737.9|6722.9|6740.4|6725.4|6737.4|6722.4|34
1756813200000|2025-09-02 11:40:00|6737.7|6722.7|6737.7|6722.7|6737.9|6722.9|6737.7|6722.7|0
1756813500000|2025-09-02 11:45:00|6736.9|6721.9|6737.9|6722.9|6739.7|6724.7|6736.9|6721.9|36
1756813800000|2025-09-02 11:50:00|6738.2|6723.2|6739.9|6724.9|6740.9|6725.9|6737.9|6722.9|27
1756814100000|2025-09-02 11:55:00|6739.7|6724.7|6739.7|6724.7|6740.7|6725.7|6739.7|6724.7|19
1756814400000|2025-09-02 12:00:00|6738.7|6723.7|6733.5|6718.5|6738.7|6723.7|6733.5|6718.5|202
1756814700000|2025-09-02 12:05:00|6733.7|6718.7|6730.2|6715.2|6735.2|6720.2|6730.2|6715.2|145
1756815000000|2025-09-02 12:10:00|6730.7|6715.7|6730.7|6715.7|6732.7|6717.7|6729.7|6714.7|192
1756815300000|2025-09-02 12:15:00|6730.2|6715.2|6724.7|6709.7|6730.7|6715.7|6724.7|6709.7|308
1756815600000|2025-09-02 12:20:00|6725.5|6710.5|6724.7|6709.7|6727.7|6712.7|6724.7|6709.7|101
1756815900000|2025-09-02 12:25:00|6724.5|6709.5|6721.7|6706.7|6726.7|6711.7|6720.7|6705.7|326
1756816200000|2025-09-02 12:30:00|6724.7|6709.7|6724.7|6709.7|6725.7|6710.7|6722.7|6707.7|210
1756816500000|2025-09-02 12:35:00|6725|6710|6722.7|6707.7|6726.7|6711.7|6722.7|6707.7|173
1756816800000|2025-09-02 12:40:00|6722.5|6707.5|6723.7|6708.7|6725.7|6710.7|6721.7|6706.7|153
1756817100000|2025-09-02 12:45:00|6723.5|6708.5|6721|6706|6723.5|6708.5|6721|6706|43
1756817400000|2025-09-02 12:50:00|6721.5|6706.5|6721.7|6706.7|6728.5|6713.5|6721|6706|110
1756817700000|2025-09-02 12:55:00|6721.5|6706.5|6720.7|6705.7|6721.7|6706.7|6719.5|6704.5|152
1756818000000|2025-09-02 13:00:00|6721.2|6706.2|6723.8|6708.8|6723.8|6708.8|6720|6705|189
1756818300000|2025-09-02 13:05:00|6723.5|6708.5|6723|6708|6725.8|6710.8|6721|6706|190
1756818600000|2025-09-02 13:10:00|6722.8|6707.8|6729.8|6714.8|6729.8|6714.8|6722.5|6707.5|118
1756818900000|2025-09-02 13:15:00|6731.3|6716.3|6725.5|6710.5|6731.3|6716.3|6724.5|6709.5|54
1756819200000|2025-09-02 13:20:00|6727|6712|6731|6716|6731.3|6716.3|6726|6711|112
1756819500000|2025-09-02 13:25:00|6732|6717|6733.5|6718.5|6734|6719|6730|6715|85
1756819800000|2025-09-02 13:30:00|6733.8|6718.8|6732.6|6717.6|6735.3|6720.3|6723.5|6708.5|362
1756820100000|2025-09-02 13:35:00|6733.1|6718.1|6727.8|6712.8|6734.8|6719.8|6727.8|6712.8|183
1756820400000|2025-09-02 13:40:00|6727.6|6712.6|6718.8|6703.8|6727.8|6712.8|6718.1|6703.1|223
1756820700000|2025-09-02 13:45:00|6718.6|6703.6|6721.8|6706.8|6724.3|6709.3|6718.6|6703.6|179
1756821000000|2025-09-02 13:50:00|6721.6|6706.6|6733.3|6718.3|6735.3|6720.3|6721.6|6706.6|156
1756821300000|2025-09-02 13:55:00|6733.6|6718.6|6728.8|6713.8|6733.8|6718.8|6725.8|6710.8|115
1756821600000|2025-09-02 14:00:00|6729.3|6714.3|6724.1|6709.1|6732.8|6717.8|6724.1|6709.1|115
1756821900000|2025-09-02 14:05:00|6723.4|6708.4|6720.3|6705.3|6723.4|6708.4|6719.6|6704.6|104
1756822200000|2025-09-02 14:10:00|6720.1|6705.1|6717.1|6702.1|6722.3|6707.3|6716.5|6701.5|266
1756822500000|2025-09-02 14:15:00|6717.3|6702.3|6717.6|6702.6|6720.3|6705.3|6715.5|6700.5|191
1756822800000|2025-09-02 14:20:00|6717.3|6702.3|6716.3|6701.3|6719.8|6704.8|6716.3|6701.3|80
1756823100000|2025-09-02 14:25:00|6716.1|6701.1|6717.1|6702.1|6719.8|6704.8|6715.5|6700.5|127
1756823400000|2025-09-02 14:30:00|6715.6|6700.6|6713.3|6698.3|6715.6|6700.6|6712.6|6697.6|226
1756823700000|2025-09-02 14:35:00|6713.1|6698.1|6713.1|6698.1|6715.1|6700.1|6712.8|6697.8|170
1756824000000|2025-09-02 14:40:00|6712.6|6697.6|6716.1|6701.1|6716.6|6701.6|6712.6|6697.6|210
1756824300000|2025-09-02 14:45:00|6716.3|6701.3|6714.3|6699.3|6717.1|6702.1|6714.3|6699.3|152
1756824600000|2025-09-02 14:50:00|6713.3|6698.3|6711.3|6696.3|6713.3|6698.3|6710.6|6695.6|234
1756824900000|2025-09-02 14:55:00|6711.6|6696.6|6709.3|6694.3|6711.6|6696.6|6707.8|6692.8|281
1756825200000|2025-09-02 15:00:00|6709.1|6694.1|6708.6|6693.6|6709.6|6694.6|6707.6|6692.6|167
1756825500000|2025-09-02 15:05:00|6708.8|6693.8|6707.1|6692.1|6710.6|6695.6|6707.1|6692.1|228
1756825800000|2025-09-02 15:10:00|6707.6|6692.6|6705.3|6690.3|6707.6|6692.6|6704.8|6689.8|309
1756826100000|2025-09-02 15:15:00|6704.3|6689.3|6703.1|6688.1|6704.4|6689.4|6702.6|6687.6|196
1756826400000|2025-09-02 15:20:00|6703.6|6688.6|6707.1|6692.1|6708.4|6693.4|6701.6|6686.6|253
1756826700000|2025-09-02 15:25:00|6706.6|6691.6|6705.1|6690.1|6707.6|6692.6|6705.1|6690.1|78
1756827000000|2025-09-02 15:30:00|6704.6|6689.6|6704.9|6689.9|6705.8|6690.8|6702.3|6687.3|227
1756827300000|2025-09-02 15:35:00|6704.4|6689.4|6702.6|6687.6|6704.4|6689.4|6702.6|6687.6|160
1756827600000|2025-09-02 15:40:00|6702.1|6687.1|6702.1|6687.1|6704.1|6689.1|6702.1|6687.1|129
1756827900000|2025-09-02 15:45:00|6701.6|6686.6|6700.1|6685.1|6702.9|6687.9|6697.1|6682.1|202
1756828200000|2025-09-02 15:50:00|6700.6|6685.6|6697.1|6682.1|6701.9|6686.9|6697.1|6682.1|181
1756828500000|2025-09-02 15:55:00|6697.9|6682.9|6695.6|6680.6|6698.1|6683.1|6695.1|6680.1|186
1756828800000|2025-09-02 16:00:00|6695.1|6680.1|6696.1|6681.1|6696.6|6681.6|6692.9|6677.9|191
1756829100000|2025-09-02 16:05:00|6695.9|6680.9|6696.4|6681.4|6697.3|6682.3|6695.6|6680.6|208
1756829400000|2025-09-02 16:10:00|6695.9|6680.9|6695.4|6680.4|6696.6|6681.6|6695.1|6680.1|133
1756829700000|2025-09-02 16:15:00|6695.6|6680.6|6695.3|6680.3|6696.6|6681.6|6693.9|6678.9|89
1756830000000|2025-09-02 16:20:00|6695.1|6680.1|6695.1|6680.1|6696.9|6681.9|6695.1|6680.1|104
1756830300000|2025-09-02 16:25:00|6694.9|6679.9|6696.1|6681.1|6696.4|6681.4|6694.1|6679.1|100
1756830600000|2025-09-02 16:30:00|6696.6|6681.6|6695.9|6680.9|6696.6|6681.6|6695.9|6680.9|112
1756830900000|2025-09-02 16:35:00|6695.4|6680.4|6693.1|6678.1|6695.4|6680.4|6691.1|6676.1|214
1756831200000|2025-09-02 16:40:00|6693.4|6678.4|6693.6|6678.6|6694.4|6679.4|6692.6|6677.6|91
1756831500000|2025-09-02 16:45:00|6693.4|6678.4|6691.4|6676.4|6693.9|6678.9|6691.4|6676.4|118
1756831800000|2025-09-02 16:50:00|6691.1|6676.1|6686.1|6671.1|6691.4|6676.4|6682.9|6667.9|273
1756832100000|2025-09-02 16:55:00|6686.6|6671.6|6683.8|6668.8|6686.6|6671.6|6683.1|6668.1|342
1756832400000|2025-09-02 17:00:00|6683.6|6668.6|6683.3|6668.3|6684.8|6669.8|6683.1|6668.1|142
1756832700000|2025-09-02 17:05:00|6683.6|6668.6|6685.8|6670.8|6687.8|6672.8|6683.3|6668.3|139
1756833000000|2025-09-02 17:10:00|6686.1|6671.1|6683.8|6668.8|6686.6|6671.6|6683.8|6668.8|69
1756833300000|2025-09-02 17:15:00|6683.6|6668.6|6688.9|6673.9|6689.6|6674.6|6683.6|6668.6|311
1756833600000|2025-09-02 17:20:00|6689.1|6674.1|6689.4|6674.4|6692.6|6677.6|6688.6|6673.6|96
1756833900000|2025-09-02 17:25:00|6688.9|6673.9|6688.4|6673.4|6690.4|6675.4|6688.4|6673.4|97
1756834200000|2025-09-02 17:30:00|6687.4|6672.4|6689.9|6674.9|6690.9|6675.9|6687.4|6672.4|94
1756834500000|2025-09-02 17:35:00|6690.1|6675.1|6691.4|6676.4|6693.7|6678.7|6689.9|6674.9|142
1756834800000|2025-09-02 17:40:00|6690.7|6675.7|6692.2|6677.2|6692.2|6677.2|6689.4|6674.4|121
1756835100000|2025-09-02 17:45:00|6692.4|6677.4|6702.5|6687.5|6702.5|6687.5|6692.4|6677.4|218
1756835400000|2025-09-02 17:50:00|6703|6688|6709.5|6694.5|6711|6696|6703|6688|241
1756835700000|2025-09-02 17:55:00|6709.7|6694.7|6709.5|6694.5|6710.2|6695.2|6705.5|6690.5|215
1756836000000|2025-09-02 18:00:00|6709.2|6694.2|6712.5|6697.5|6720.5|6705.5|6709|6694|269
1756836300000|2025-09-02 18:05:00|6712.2|6697.2|6705.8|6690.8|6712.2|6697.2|6703.5|6688.5|201
1756836600000|2025-09-02 18:10:00|6706.5|6691.5|6704.5|6689.5|6706.5|6691.5|6697|6682|841
1756836900000|2025-09-02 18:15:00|6703.3|6688.3|6702.8|6687.8|6704.8|6689.8|6701|6686|174
1756861200000|2025-09-03 01:00:00|6709.9|6694.9|6700.2|6685.2|6709.9|6694.9|6694.4|6679.4|138
1756861500000|2025-09-03 01:05:00|6700.6|6685.6|6715.9|6700.9|6716.6|6701.6|6700.4|6685.4|42
1756861800000|2025-09-03 01:10:00|6715.6|6700.6|6713.6|6698.6|6717.9|6702.9|6709.9|6694.9|14
1756862100000|2025-09-03 01:15:00|6713.9|6698.9|6713.9|6698.9|6714.4|6699.4|6712.7|6697.7|1
1756862400000|2025-09-03 01:20:00|6714.7|6699.7|6711.4|6696.4|6715.2|6700.2|6710.7|6695.7|26
1756862700000|2025-09-03 01:25:00|6711.7|6696.7|6707.1|6692.1|6711.9|6696.9|6706.9|6691.9|35
1756863000000|2025-09-03 01:30:00|6707.4|6692.4|6712.4|6697.4|6712.7|6697.7|6707.4|6692.4|52
1756863300000|2025-09-03 01:35:00|6712.7|6697.7|6709.9|6694.9|6715.2|6700.2|6708.7|6693.7|66
1756863600000|2025-09-03 01:40:00|6709.4|6694.4|6713.4|6698.4|6715.4|6700.4|6709.4|6694.4|15
1756863900000|2025-09-03 01:45:00|6713.7|6698.7|6708.9|6693.9|6713.9|6698.9|6708.9|6693.9|12
1756864200000|2025-09-03 01:50:00|6708.4|6693.4|6703.4|6688.4|6708.4|6693.4|6703.4|6688.4|15
1756864500000|2025-09-03 01:55:00|6703.2|6688.2|6703.4|6688.4|6703.7|6688.7|6702.7|6687.7|12
1756864800000|2025-09-03 02:00:00|6703.7|6688.7|6698.7|6683.7|6704.7|6689.7|6698.2|6683.2|41
1756865100000|2025-09-03 02:05:00|6698.9|6683.9|6697.2|6682.2|6699.2|6684.2|6697.2|6682.2|4
1756865400000|2025-09-03 02:10:00|6697.9|6682.9|6698.9|6683.9|6699.2|6684.2|6697.7|6682.7|2
1756865700000|2025-09-03 02:15:00|6699.2|6684.2|6700.2|6685.2|6700.2|6685.2|6699.2|6684.2|1
1756866000000|2025-09-03 02:20:00|6702.2|6687.2|6701.7|6686.7|6702.2|6687.2|6701.7|6686.7|5
1756866300000|2025-09-03 02:25:00|6702|6687|6699.5|6684.5|6702|6687|6699.5|6684.5|1
1756866600000|2025-09-03 02:30:00|6700|6685|6700.9|6685.9|6700.9|6685.9|6698.7|6683.7|15
1756866900000|2025-09-03 02:35:00|6701.5|6686.5|6696.7|6681.7|6701.5|6686.5|6696.7|6681.7|9
1756867200000|2025-09-03 02:40:00|6696.9|6681.9|6702.9|6687.9|6702.9|6687.9|6696.9|6681.9|5
1756867500000|2025-09-03 02:45:00|6703.9|6688.9|6702.7|6687.7|6705.2|6690.2|6701.4|6686.4|7
1756867800000|2025-09-03 02:50:00|6702.9|6687.9|6698|6683|6702.9|6687.9|6698|6683|2
1756868100000|2025-09-03 02:55:00|6697.7|6682.7|6694|6679|6697.7|6682.7|6692.7|6677.7|27
1756868400000|2025-09-03 03:00:00|6693.7|6678.7|6694.7|6679.7|6696|6681|6693.5|6678.5|4
1756868700000|2025-09-03 03:05:00|6694.2|6679.2|6693.2|6678.2|6695.7|6680.7|6693.2|6678.2|23
1756869000000|2025-09-03 03:10:00|6692.7|6677.7|6690|6675|6692.7|6677.7|6690|6675|4
1756869300000|2025-09-03 03:15:00|6690.7|6675.7|6690|6675|6691.5|6676.5|6689.7|6674.7|8
1756869600000|2025-09-03 03:20:00|6688|6673|6688|6673|6689|6674|6688|6673|15
1756869900000|2025-09-03 03:25:00|6688.2|6673.2|6685.7|6670.7|6689|6674|6685|6670|17
1756870200000|2025-09-03 03:30:00|6686|6671|6687.2|6672.2|6687.2|6672.2|6685.2|6670.2|3
1756870500000|2025-09-03 03:35:00|6687|6672|6685.2|6670.2|6687|6672|6685.2|6670.2|9
1756870800000|2025-09-03 03:40:00|6685.5|6670.5|6685.5|6670.5|6686.2|6671.2|6685|6670|11
1756871100000|2025-09-03 03:45:00|6685.2|6670.2|6687.7|6672.7|6689.7|6674.7|6685.2|6670.2|7
1756871400000|2025-09-03 03:50:00|6687.2|6672.2|6686|6671|6687.5|6672.5|6685.5|6670.5|10
1756871700000|2025-09-03 03:55:00|6685.7|6670.7|6683|6668|6685.7|6670.7|6682.5|6667.5|39
1756872000000|2025-09-03 04:00:00|6683.5|6668.5|6686|6671|6687.8|6672.8|6682.8|6667.8|12
1756872300000|2025-09-03 04:05:00|6685.8|6670.8|6686|6671|6687|6672|6685.5|6670.5|8
1756872600000|2025-09-03 04:10:00|6685.8|6670.8|6684.5|6669.5|6685.8|6670.8|6684|6669|3
1756872900000|2025-09-03 04:15:00|6684.8|6669.8|6685.3|6670.3|6685.3|6670.3|6684.8|6669.8|1
1756873200000|2025-09-03 04:20:00|6685.5|6670.5|6686|6671|6686.3|6671.3|6685|6670|4
1756873500000|2025-09-03 04:25:00|6686.3|6671.3|6686.5|6671.5|6687|6672|6686.3|6671.3|2
1756873800000|2025-09-03 04:30:00|6685.3|6670.3|6686|6671|6686.5|6671.5|6685|6670|5
1756874100000|2025-09-03 04:35:00|6685.8|6670.8|6685.3|6670.3|6686.5|6671.5|6685.3|6670.3|1
1756874400000|2025-09-03 04:40:00|6685.8|6670.8|6686.5|6671.5|6686.5|6671.5|6685.8|6670.8|3
1756874700000|2025-09-03 04:45:00|6686.8|6671.8|6689.3|6674.3|6689.6|6674.6|6686.8|6671.8|4
1756875000000|2025-09-03 04:50:00|6690.3|6675.3|6685.8|6670.8|6690.3|6675.3|6685.1|6670.1|19
1756875300000|2025-09-03 04:55:00|6686.1|6671.1|6685.6|6670.6|6686.1|6671.1|6685.6|6670.6|1
1756875600000|2025-09-03 05:00:00|6685.8|6670.8|6687.1|6672.1|6687.6|6672.6|6685.6|6670.6|8
1756875900000|2025-09-03 05:05:00|6691.6|6676.6|6692.8|6677.8|6693.8|6678.8|6691.6|6676.6|5
1756876200000|2025-09-03 05:10:00|6693.1|6678.1|6693.6|6678.6|6693.8|6678.8|6692.6|6677.6|4
1756876500000|2025-09-03 05:15:00|6693.3|6678.3|6692.8|6677.8|6693.3|6678.3|6692.6|6677.6|0
1756876800000|2025-09-03 05:20:00|6693.1|6678.1|6691.8|6676.8|6693.1|6678.1|6691.6|6676.6|9
1756877100000|2025-09-03 05:25:00|6691.6|6676.6|6693.1|6678.1|6693.1|6678.1|6689.3|6674.3|45
1756877400000|2025-09-03 05:30:00|6693.8|6678.8|6693.3|6678.3|6694.8|6679.8|6692.8|6677.8|3
1756877700000|2025-09-03 05:35:00|6692.3|6677.3|6691.8|6676.8|6692.8|6677.8|6690.8|6675.8|5
1756878000000|2025-09-03 05:40:00|6691.9|6676.9|6691.9|6676.9|6692.1|6677.1|6691.1|6676.1|2
1756878300000|2025-09-03 05:45:00|6691.6|6676.6|6690.3|6675.3|6691.6|6676.6|6689.9|6674.9|3
1756878600000|2025-09-03 05:50:00|6690.8|6675.8|6693.6|6678.6|6693.9|6678.9|6690.3|6675.3|15
1756878900000|2025-09-03 05:55:00|6693.9|6678.9|6695.1|6680.1|6695.9|6680.9|6693.6|6678.6|7
1756879200000|2025-09-03 06:00:00|6694.9|6679.9|6694.4|6679.4|6695.1|6680.1|6693.1|6678.1|17
1756879500000|2025-09-03 06:05:00|6694.6|6679.6|6694.6|6679.6|6695.6|6680.6|6692.6|6677.6|18
1756879800000|2025-09-03 06:10:00|6695.1|6680.1|6697.1|6682.1|6697.1|6682.1|6693.9|6678.9|17
1756880100000|2025-09-03 06:15:00|6696.4|6681.4|6694.6|6679.6|6696.4|6681.4|6693.6|6678.6|16
1756880400000|2025-09-03 06:20:00|6694.9|6679.9|6693.9|6678.9|6696.1|6681.1|6693.6|6678.6|17
1756880700000|2025-09-03 06:25:00|6693.6|6678.6|6693.4|6678.4|6694.1|6679.1|6691.9|6676.9|28
1756881000000|2025-09-03 06:30:00|6693.6|6678.6|6699.6|6684.6|6700.1|6685.1|6693.1|6678.1|33
1756881300000|2025-09-03 06:35:00|6700.1|6685.1|6699.9|6684.9|6700.4|6685.4|6698.9|6683.9|23
1756881600000|2025-09-03 06:40:00|6700.6|6685.6|6703.4|6688.4|6703.9|6688.9|6700.1|6685.1|40
1756881900000|2025-09-03 06:45:00|6703.6|6688.6|6701.7|6686.7|6703.7|6688.7|6700.9|6685.9|32
1756882200000|2025-09-03 06:50:00|6701.2|6686.2|6705.9|6690.9|6705.9|6690.9|6701.2|6686.2|48
1756882500000|2025-09-03 06:55:00|6705.7|6690.7|6702.4|6687.4|6705.7|6690.7|6702.2|6687.2|19
1756882800000|2025-09-03 07:00:00|6702.2|6687.2|6702.2|6687.2|6706.4|6691.4|6701.7|6686.7|40
1756883100000|2025-09-03 07:05:00|6701.9|6686.9|6700.9|6685.9|6701.9|6686.9|6699.9|6684.9|11
1756883400000|2025-09-03 07:10:00|6701.2|6686.2|6702.7|6687.7|6702.9|6687.9|6701.2|6686.2|23
1756883700000|2025-09-03 07:15:00|6702.4|6687.4|6701.9|6686.9|6702.7|6687.7|6701.7|6686.7|4
1756884000000|2025-09-03 07:20:00|6700.7|6685.7|6702.5|6687.5|6702.5|6687.5|6700.7|6685.7|25
1756884300000|2025-09-03 07:25:00|6702.7|6687.7|6702.7|6687.7|6702.7|6687.7|6702.2|6687.2|1
1756884600000|2025-09-03 07:30:00|6702.9|6687.9|6702.5|6687.5|6703.7|6688.7|6701.7|6686.7|25
1756884900000|2025-09-03 07:35:00|6702.2|6687.2|6702.5|6687.5|6703.7|6688.7|6702|6687|19
1756885200000|2025-09-03 07:40:00|6702.7|6687.7|6702.5|6687.5|6702.7|6687.7|6701.7|6686.7|5
1756885500000|2025-09-03 07:45:00|6702.7|6687.7|6703.5|6688.5|6703.7|6688.7|6702.2|6687.2|14
1756885800000|2025-09-03 07:50:00|6703|6688|6703.5|6688.5|6703.7|6688.7|6702|6687|20
1756886100000|2025-09-03 07:55:00|6703.2|6688.2|6704.7|6689.7|6706.5|6691.5|6703|6688|44
1756886400000|2025-09-03 08:00:00|6705.2|6690.2|6705.2|6690.2|6706.5|6691.5|6705.2|6690.2|11
1756886700000|2025-09-03 08:05:00|6705|6690|6705|6690|6705.2|6690.2|6705|6690|3
1756887000000|2025-09-03 08:10:00|6705.7|6690.7|6704.7|6689.7|6705.7|6690.7|6702.5|6687.5|22
1756887300000|2025-09-03 08:15:00|6705|6690|6705.7|6690.7|6705.7|6690.7|6704.7|6689.7|6
1756887600000|2025-09-03 08:20:00|6705|6690|6704.7|6689.7|6705.5|6690.5|6703.7|6688.7|30
1756887900000|2025-09-03 08:25:00|6704.5|6689.5|6707.8|6692.8|6710.3|6695.3|6704.2|6689.2|23
1756888200000|2025-09-03 08:30:00|6707.5|6692.5|6708.8|6693.8|6709.8|6694.8|6707.5|6692.5|16
1756888500000|2025-09-03 08:35:00|6708.5|6693.5|6706.3|6691.3|6708.8|6693.8|6704.8|6689.8|17
1756888800000|2025-09-03 08:40:00|6706.5|6691.5|6706.8|6691.8|6706.8|6691.8|6706.5|6691.5|2
1756889100000|2025-09-03 08:45:00|6706.5|6691.5|6706.8|6691.8|6706.8|6691.8|6705.3|6690.3|11
1756889400000|2025-09-03 08:50:00|6706.5|6691.5|6704.3|6689.3|6707.8|6692.8|6703.8|6688.8|32
1756889700000|2025-09-03 08:55:00|6703.8|6688.8|6707.3|6692.3|6708.8|6693.8|6703.5|6688.5|26
1756890000000|2025-09-03 09:00:00|6707.5|6692.5|6705.8|6690.8|6709.3|6694.3|6705.8|6690.8|13
1756890300000|2025-09-03 09:05:00|6705.3|6690.3|6704.3|6689.3|6705.3|6690.3|6703.5|6688.5|14
1756890600000|2025-09-03 09:10:00|6704|6689|6702.5|6687.5|6705.5|6690.5|6702.5|6687.5|17
1756890900000|2025-09-03 09:15:00|6702.3|6687.3|6708.3|6693.3|6708.8|6693.8|6702.3|6687.3|25
1756891200000|2025-09-03 09:20:00|6707.8|6692.8|6710.6|6695.6|6710.6|6695.6|6707.1|6692.1|17
1756891500000|2025-09-03 09:25:00|6710.8|6695.8|6711.8|6696.8|6713.1|6698.1|6710.8|6695.8|21
1756891800000|2025-09-03 09:30:00|6712.3|6697.3|6710.8|6695.8|6713.1|6698.1|6710.8|6695.8|36
1756892100000|2025-09-03 09:35:00|6711.3|6696.3|6707.3|6692.3|6711.8|6696.8|6707.3|6692.3|15
1756892400000|2025-09-03 09:40:00|6706.3|6691.3|6707.3|6692.3|6707.6|6692.6|6705.6|6690.6|9
1756892700000|2025-09-03 09:45:00|6706.8|6691.8|6706.3|6691.3|6707.1|6692.1|6705.6|6690.6|5
1756893000000|2025-09-03 09:50:00|6706.1|6691.1|6706.1|6691.1|6706.6|6691.6|6705.3|6690.3|10
1756893300000|2025-09-03 09:55:00|6705.3|6690.3|6708.1|6693.1|6708.1|6693.1|6705.3|6690.3|4
1756893600000|2025-09-03 10:00:00|6707.8|6692.8|6706.3|6691.3|6707.8|6692.8|6706.3|6691.3|3
1756893900000|2025-09-03 10:05:00|6707.3|6692.3|6706.6|6691.6|6707.6|6692.6|6706.6|6691.6|3
1756894200000|2025-09-03 10:10:00|||||||||2
1756894500000|2025-09-03 10:15:00|6707.4|6692.4|6708.1|6693.1|6708.1|6693.1|6706.4|6691.4|16
1756894800000|2025-09-03 10:20:00|6707.6|6692.6|6709.4|6694.4|6709.9|6694.9|6707.6|6692.6|16
1756895100000|2025-09-03 10:25:00|6709.1|6694.1|6709.1|6694.1|6709.4|6694.4|6708.4|6693.4|7
1756895400000|2025-09-03 10:30:00|6708.6|6693.6|6708.4|6693.4|6708.6|6693.6|6707.4|6692.4|10
1756895700000|2025-09-03 10:35:00|6708.1|6693.1|6705.4|6690.4|6708.1|6693.1|6704.6|6689.6|37
1756896000000|2025-09-03 10:40:00|6706.1|6691.1|6707.1|6692.1|6707.4|6692.4|6706.1|6691.1|2
1756896300000|2025-09-03 10:45:00|6706.9|6691.9|6706.9|6691.9|6707.6|6692.6|6706.4|6691.4|2
1756896600000|2025-09-03 10:50:00|6706.1|6691.1|6705.4|6690.4|6706.4|6691.4|6705.4|6690.4|10
1756896900000|2025-09-03 10:55:00|6705.6|6690.6|6707.4|6692.4|6707.6|6692.6|6705.6|6690.6|7
1756897200000|2025-09-03 11:00:00|6707.6|6692.6|6707.4|6692.4|6707.6|6692.6|6707.4|6692.4|0
1756897500000|2025-09-03 11:05:00|6706.6|6691.6|6708.6|6693.6|6708.6|6693.6|6706.6|6691.6|11
1756897800000|2025-09-03 11:10:00|6708.4|6693.4|6708.1|6693.1|6709.4|6694.4|6707.4|6692.4|9
1756898100000|2025-09-03 11:15:00|6708.4|6693.4|6709.2|6694.2|6709.4|6694.4|6708.1|6693.1|4
1756898400000|2025-09-03 11:20:00|6709.4|6694.4|6709.4|6694.4|6709.7|6694.7|6709.2|6694.2|0
1756898700000|2025-09-03 11:25:00|6708.7|6693.7|6707.2|6692.2|6709.4|6694.4|6706.4|6691.4|31
1756899000000|2025-09-03 11:30:00|6706.9|6691.9|6707.2|6692.2|6707.4|6692.4|6706.4|6691.4|6
1756899300000|2025-09-03 11:35:00|6707.4|6692.4|6707.4|6692.4|6708.4|6693.4|6707.4|6692.4|17
1756899600000|2025-09-03 11:40:00|6707.7|6692.7|6710.7|6695.7|6711.4|6696.4|6707.4|6692.4|13
1756899900000|2025-09-03 11:45:00|6709.4|6694.4|6710.2|6695.2|6713.9|6698.9|6709.4|6694.4|73
1756900200000|2025-09-03 11:50:00|6710.4|6695.4|6709.9|6694.9|6712.9|6697.9|6709.9|6694.9|31
1756900500000|2025-09-03 11:55:00|6710.9|6695.9|6709|6694|6712.9|6697.9|6709|6694|31
1756900800000|2025-09-03 12:00:00|6707|6692|6719.2|6704.2|6719.5|6704.5|6706|6691|220
1756901100000|2025-09-03 12:05:00|6719|6704|6716.5|6701.5|6722.5|6707.5|6715.7|6700.7|79
1756901400000|2025-09-03 12:10:00|6713.7|6698.7|6720.2|6705.2|6723|6708|6710.5|6695.5|64
1756901700000|2025-09-03 12:15:00|6720|6705|6722.2|6707.2|6723.5|6708.5|6719.7|6704.7|81
1756902000000|2025-09-03 12:20:00|6722|6707|6723.7|6708.7|6725.2|6710.2|6721.7|6706.7|44
1756902300000|2025-09-03 12:25:00|6723.5|6708.5|6717.5|6702.5|6725|6710|6717.5|6702.5|40
1756902600000|2025-09-03 12:30:00|6717.2|6702.2|6721.7|6706.7|6723.5|6708.5|6716.7|6701.7|54
1756902900000|2025-09-03 12:35:00|6718.5|6703.5|6724.5|6709.5|6724.5|6709.5|6717.2|6702.2|31
1756903200000|2025-09-03 12:40:00|6724.2|6709.2|6731|6716|6731|6716|6724.2|6709.2|133
1756903500000|2025-09-03 12:45:00|6731.5|6716.5|6734.5|6719.5|6736.5|6721.5|6730.5|6715.5|153
1756903800000|2025-09-03 12:50:00|6734.3|6719.3|6736.5|6721.5|6736.5|6721.5|6733.7|6718.7|57
1756904100000|2025-09-03 12:55:00|6735.5|6720.5|6739.5|6724.5|6739.5|6724.5|6734.5|6719.5|78
1756904400000|2025-09-03 13:00:00|6737.5|6722.5|6726|6711|6739.8|6724.8|6725.8|6710.8|167
1756904700000|2025-09-03 13:05:00|6726.3|6711.3|6721.8|6706.8|6726.5|6711.5|6718|6703|83
1756905000000|2025-09-03 13:10:00|6721|6706|6727.5|6712.5|6731.3|6716.3|6721|6706|60
1756905300000|2025-09-03 13:15:00|6728.5|6713.5|6722.5|6707.5|6729.5|6714.5|6722|6707|27
1756905600000|2025-09-03 13:20:00|6723|6708|6728.8|6713.8|6728.8|6713.8|6722.5|6707.5|41
1756905900000|2025-09-03 13:25:00|6729|6714|6727|6712|6730.5|6715.5|6725.5|6710.5|45
1756906200000|2025-09-03 13:30:00|6726.5|6711.5|6722|6707|6726.5|6711.5|6712.3|6697.3|201
1756906500000|2025-09-03 13:35:00|6721.8|6706.8|6724.5|6709.5|6730.5|6715.5|6721.3|6706.3|111
1756906800000|2025-09-03 13:40:00|6724.3|6709.3|6724.3|6709.3|6727.5|6712.5|6723.6|6708.6|82
1756907100000|2025-09-03 13:45:00|6724.5|6709.5|6713.6|6698.6|6724.5|6709.5|6713.3|6698.3|66
1756907400000|2025-09-03 13:50:00|6712.8|6697.8|6713.1|6698.1|6715.6|6700.6|6709.1|6694.1|63
1756907700000|2025-09-03 13:55:00|6713.3|6698.3|6715.8|6700.8|6717.3|6702.3|6711.8|6696.8|35
1756908000000|2025-09-03 14:00:00|6715.3|6700.3|6709.3|6694.3|6719.3|6704.3|6709.3|6694.3|121
1756908300000|2025-09-03 14:05:00|6711.1|6696.1|6711.1|6696.1|6712.6|6697.6|6709.8|6694.8|54
1756908600000|2025-09-03 14:10:00|6711.3|6696.3|6708.3|6693.3|6711.8|6696.8|6705.6|6690.6|65
1756908900000|2025-09-03 14:15:00|6708.8|6693.8|6715.6|6700.6|6719.1|6704.1|6708.6|6693.6|59
1756909200000|2025-09-03 14:20:00|6714.8|6699.8|6711.1|6696.1|6714.8|6699.8|6710.3|6695.3|47
1756909500000|2025-09-03 14:25:00|6710.8|6695.8|6712.1|6697.1|6713.1|6698.1|6709.8|6694.8|38
1756909800000|2025-09-03 14:30:00|6711.3|6696.3|6709.8|6694.8|6712.1|6697.1|6708.1|6693.1|86
1756910100000|2025-09-03 14:35:00|6710.6|6695.6|6706.3|6691.3|6710.6|6695.6|6704.1|6689.1|77
1756910400000|2025-09-03 14:40:00|6706.1|6691.1|6707.1|6692.1|6708.1|6693.1|6705.6|6690.6|40
1756910700000|2025-09-03 14:45:00|6707.6|6692.6|6706.6|6691.6|6710.3|6695.3|6706.1|6691.1|54
1756911000000|2025-09-03 14:50:00|6707.1|6692.1|6712.1|6697.1|6712.1|6697.1|6706.3|6691.3|34
1756911300000|2025-09-03 14:55:00|6711.9|6696.9|6713.6|6698.6|6715.6|6700.6|6709.6|6694.6|120
1756911600000|2025-09-03 15:00:00|6712.6|6697.6|6718.1|6703.1|6720.9|6705.9|6710.6|6695.6|97
1756911900000|2025-09-03 15:05:00|6717.6|6702.6|6724.6|6709.6|6724.9|6709.9|6716.6|6701.6|65
1756912200000|2025-09-03 15:10:00|6725.1|6710.1|6725.1|6710.1|6726.4|6711.4|6721.6|6706.6|98
1756912500000|2025-09-03 15:15:00|6725.6|6710.6|6726.9|6711.9|6727.4|6712.4|6721.1|6706.1|53
1756912800000|2025-09-03 15:20:00|6727.4|6712.4|6717.6|6702.6|6727.4|6712.4|6717.1|6702.1|104
1756913100000|2025-09-03 15:25:00|6717.9|6702.9|6723.6|6708.6|6724.1|6709.1|6717.9|6702.9|39
1756913400000|2025-09-03 15:30:00|6723.1|6708.1|6720.1|6705.1|6724.6|6709.6|6719.4|6704.4|77
1756913700000|2025-09-03 15:35:00|6719.6|6704.6|6722.1|6707.1|6722.1|6707.1|6717.1|6702.1|51
1756914000000|2025-09-03 15:40:00|6721.6|6706.6|6722.1|6707.1|6723.4|6708.4|6721.1|6706.1|72
1756914300000|2025-09-03 15:45:00|6722.6|6707.6|6718.1|6703.1|6722.7|6707.7|6717.2|6702.2|47
1756914600000|2025-09-03 15:50:00|6717.9|6702.9|6722.6|6707.6|6723.4|6708.4|6716.6|6701.6|48
1756914900000|2025-09-03 15:55:00|6723.2|6708.2|6723.7|6708.7|6724.2|6709.2|6720.7|6705.7|34
1756915200000|2025-09-03 16:00:00|6723.4|6708.4|6721.9|6706.9|6723.4|6708.4|6721.2|6706.2|39
1756915500000|2025-09-03 16:05:00|6722.2|6707.2|6718.2|6703.2|6722.2|6707.2|6717.7|6702.7|29
1756915800000|2025-09-03 16:10:00|6718.4|6703.4|6717.4|6702.4|6719.4|6704.4|6716.7|6701.7|43
1756916100000|2025-09-03 16:15:00|6717.2|6702.2|6715.2|6700.2|6717.2|6702.2|6714.7|6699.7|17
1756916400000|2025-09-03 16:20:00|6714.7|6699.7|6717.4|6702.4|6719.7|6704.7|6714.4|6699.4|29
1756916700000|2025-09-03 16:25:00|6717.9|6702.9|6715.2|6700.2|6718.7|6703.7|6714.9|6699.9|28
1756917000000|2025-09-03 16:30:00|6715.4|6700.4|6715.2|6700.2|6715.7|6700.7|6714.2|6699.2|22
1756917300000|2025-09-03 16:35:00|6714.7|6699.7|6713.2|6698.2|6714.7|6699.7|6711.9|6696.9|35
1756917600000|2025-09-03 16:40:00|6712.9|6697.9|6714.4|6699.4|6715.9|6700.9|6712.7|6697.7|21
1756917900000|2025-09-03 16:45:00|6714.2|6699.2|6712|6697|6714.2|6699.2|6711.2|6696.2|35
1756918200000|2025-09-03 16:50:00|6712.2|6697.2|6713.2|6698.2|6715|6700|6711.5|6696.5|38
1756918500000|2025-09-03 16:55:00|6714.2|6699.2|6712.2|6697.2|6716.2|6701.2|6712.2|6697.2|34
1756918800000|2025-09-03 17:00:00|6712.9|6697.9|6713|6698|6716.5|6701.5|6712.9|6697.9|63
1756919100000|2025-09-03 17:05:00|6712.2|6697.2|6716.2|6701.2|6716.5|6701.5|6712.2|6697.2|17
1756919400000|2025-09-03 17:10:00|6715.7|6700.7|6716.2|6701.2|6716.2|6701.2|6715.2|6700.2|12
1756919700000|2025-09-03 17:15:00|6716|6701|6717.2|6702.2|6719|6704|6716|6701|32
1756920000000|2025-09-03 17:20:00|6717|6702|6715.2|6700.2|6717.2|6702.2|6715|6700|32
1756920300000|2025-09-03 17:25:00|6714.2|6699.2|6717.2|6702.2|6717.2|6702.2|6714|6699|26
1756920600000|2025-09-03 17:30:00|6717|6702|6713.2|6698.2|6717.2|6702.2|6713.2|6698.2|39
1756920900000|2025-09-03 17:35:00|6713|6698|6715.7|6700.7|6717.2|6702.2|6712.7|6697.7|26
1756921200000|2025-09-03 17:40:00|6715.2|6700.2|6715.2|6700.2|6716|6701|6713.5|6698.5|73
1756921500000|2025-09-03 17:45:00|6715.5|6700.5|6713.2|6698.2|6716|6701|6709.2|6694.2|55
1756921800000|2025-09-03 17:50:00|6712.7|6697.7|6712.3|6697.3|6712.7|6697.7|6710.5|6695.5|30
1756922100000|2025-09-03 17:55:00|6713.3|6698.3|6715.5|6700.5|6716.8|6701.8|6713|6698|83
1756922400000|2025-09-03 18:00:00|6715.8|6700.8|6713.8|6698.8|6719.3|6704.3|6712.5|6697.5|106
1756922700000|2025-09-03 18:05:00|6713.5|6698.5|6710.8|6695.8|6713.5|6698.5|6708.5|6693.5|76
1756923000000|2025-09-03 18:10:00|6711.8|6696.8|6722.5|6707.5|6723.3|6708.3|6711.8|6696.8|591
1756923300000|2025-09-03 18:15:00|6722.8|6707.8|6722.8|6707.8|6725|6710|6720.5|6705.5|170
1756947600000|2025-09-04 01:00:00|6721.9|6706.9|6733.6|6718.6|6733.9|6718.9|6720.9|6705.9|56
1756947900000|2025-09-04 01:05:00|6734.1|6719.1|6735.1|6720.1|6735.1|6720.1|6731.6|6716.6|10
1756948200000|2025-09-04 01:10:00|6736.1|6721.1|6736.4|6721.4|6739.4|6724.4|6733.4|6718.4|27
1756948500000|2025-09-04 01:15:00|6735.4|6720.4|6731.1|6716.1|6736.6|6721.6|6730.4|6715.4|27
1756948800000|2025-09-04 01:20:00|6730.9|6715.9|6731.6|6716.6|6734.4|6719.4|6730.4|6715.4|5
1756949100000|2025-09-04 01:25:00|6732.1|6717.1|6727.9|6712.9|6732.1|6717.1|6727.6|6712.6|4
1756949400000|2025-09-04 01:30:00|6728.1|6713.1|6736.1|6721.1|6736.4|6721.4|6727.9|6712.9|24
1756949700000|2025-09-04 01:35:00|6737.1|6722.1|6739.2|6724.2|6739.4|6724.4|6735.1|6720.1|29
1756950000000|2025-09-04 01:40:00|6740.2|6725.2|6741.4|6726.4|6743.7|6728.7|6740.2|6725.2|19
1756950300000|2025-09-04 01:45:00|6740.9|6725.9|6736.7|6721.7|6741.7|6726.7|6736.2|6721.2|26
1756950600000|2025-09-04 01:50:00|6736.9|6721.9|6738.2|6723.2|6738.2|6723.2|6736.2|6721.2|5
1756950900000|2025-09-04 01:55:00|6738.7|6723.7|6740.2|6725.2|6740.2|6725.2|6738.7|6723.7|3
1756951200000|2025-09-04 02:00:00|6739.2|6724.2|6740.2|6725.2|6740.2|6725.2|6738.2|6723.2|11
1756951500000|2025-09-04 02:05:00|6738.2|6723.2|6739.4|6724.4|6740.2|6725.2|6737.7|6722.7|11
1756951800000|2025-09-04 02:10:00|6739.2|6724.2|6739.4|6724.4|6739.4|6724.4|6735.2|6720.2|8
1756952100000|2025-09-04 02:15:00|6739.2|6724.2|6740.4|6725.4|6740.4|6725.4|6739.2|6724.2|9
1756952400000|2025-09-04 02:20:00|6740.2|6725.2|6750.2|6735.2|6750.7|6735.7|6740.2|6725.2|45
1756952700000|2025-09-04 02:25:00|6750.4|6735.4|6752.2|6737.2|6755.9|6740.9|6750.4|6735.4|29
1756953000000|2025-09-04 02:30:00|6749.4|6734.4|6743.5|6728.5|6749.7|6734.7|6743.4|6728.4|31
1756953300000|2025-09-04 02:35:00|6743.2|6728.2|6744.7|6729.7|6745|6730|6743.2|6728.2|18
1756953600000|2025-09-04 02:40:00|6745.2|6730.2|6747.7|6732.7|6750.7|6735.7|6745.2|6730.2|51
1756953900000|2025-09-04 02:45:00|6747|6732|6741.7|6726.7|6747|6732|6741.7|6726.7|13
1756954200000|2025-09-04 02:50:00|6741.2|6726.2|6741.7|6726.7|6743.2|6728.2|6738.5|6723.5|5
1756954500000|2025-09-04 02:55:00|6743.2|6728.2|6751|6736|6751|6736|6743.2|6728.2|41
1756954800000|2025-09-04 03:00:00|6751.2|6736.2|6752|6737|6752.5|6737.5|6748.2|6733.2|34
1756955100000|2025-09-04 03:05:00|6752.2|6737.2|6747.2|6732.2|6752.2|6737.2|6744.5|6729.5|14
1756955400000|2025-09-04 03:10:00|6748|6733|6747.5|6732.5|6749|6734|6746.5|6731.5|8
1756955700000|2025-09-04 03:15:00|6748|6733|6747.5|6732.5|6748.5|6733.5|6747.5|6732.5|1
1756956000000|2025-09-04 03:20:00|6748|6733|6747.5|6732.5|6748.5|6733.5|6747.5|6732.5|0
1756956300000|2025-09-04 03:25:00|6748|6733|6745.5|6730.5|6748|6733|6745.5|6730.5|0
1756956600000|2025-09-04 03:30:00|6745.3|6730.3|6745.5|6730.5|6745.5|6730.5|6745.3|6730.3|0
1756956900000|2025-09-04 03:35:00|6745|6730|6746|6731|6746.5|6731.5|6744.5|6729.5|0
1756957200000|2025-09-04 03:40:00|6746.5|6731.5|6745.5|6730.5|6746.5|6731.5|6745.5|6730.5|0
1756957500000|2025-09-04 03:45:00|6746|6731|6745.5|6730.5|6746|6731|6745.5|6730.5|0
1756957800000|2025-09-04 03:50:00|6744.5|6729.5|6743.5|6728.5|6745|6730|6743.5|6728.5|1
1756958100000|2025-09-04 03:55:00|6743.3|6728.3|6743|6728|6743.5|6728.5|6743|6728|1
1756958400000|2025-09-04 04:00:00|6743.3|6728.3|6741.8|6726.8|6744|6729|6741.8|6726.8|6
1756958700000|2025-09-04 04:05:00|6742.5|6727.5|6742.8|6727.8|6743.5|6728.5|6742.5|6727.5|4
1756959000000|2025-09-04 04:10:00|6743|6728|6740.8|6725.8|6743|6728|6740.8|6725.8|2
1756959300000|2025-09-04 04:15:00|6741|6726|6741.3|6726.3|6741.5|6726.5|6740.8|6725.8|2
1756959600000|2025-09-04 04:20:00|6741|6726|6740.3|6725.3|6741|6726|6740|6725|1
1756959900000|2025-09-04 04:25:00|6740.8|6725.8|6740.3|6725.3|6741.5|6726.5|6738.3|6723.3|17
1756960200000|2025-09-04 04:30:00|6741.1|6726.1|6739.8|6724.8|6741.1|6726.1|6739.3|6724.3|1
1756960500000|2025-09-04 04:35:00|6740.3|6725.3|6741.3|6726.3|6741.8|6726.8|6740.3|6725.3|2
1756960800000|2025-09-04 04:40:00|6741.8|6726.8|6743.3|6728.3|6744.1|6729.1|6741.8|6726.8|13
1756961100000|2025-09-04 04:45:00|6743.6|6728.6|6749.6|6734.6|6750.3|6735.3|6743.6|6728.6|54
1756961400000|2025-09-04 04:50:00|6749.3|6734.3|6747.6|6732.6|6750.3|6735.3|6747.3|6732.3|20
1756961700000|2025-09-04 04:55:00|6747.3|6732.3|6747.3|6732.3|6747.8|6732.8|6746.8|6731.8|8
1756962000000|2025-09-04 05:00:00|6747.1|6732.1|6745.1|6730.1|6747.8|6732.8|6745.1|6730.1|2
1756962300000|2025-09-04 05:05:00|6744.8|6729.8|6741.8|6726.8|6744.8|6729.8|6740.3|6725.3|25
1756962600000|2025-09-04 05:10:00|6741.1|6726.1|6738.8|6723.8|6742.3|6727.3|6738.8|6723.8|9
1756962900000|2025-09-04 05:15:00|6739.1|6724.1|6739.8|6724.8|6740.1|6725.1|6737.3|6722.3|56
1756963200000|2025-09-04 05:20:00|6740.3|6725.3|6739.8|6724.8|6741.8|6726.8|6739.3|6724.3|9
1756963500000|2025-09-04 05:25:00|6740.3|6725.3|6739.3|6724.3|6741.8|6726.8|6739.3|6724.3|6
1756963800000|2025-09-04 05:30:00|6739.6|6724.6|6744.8|6729.8|6744.8|6729.8|6738.8|6723.8|16
1756964100000|2025-09-04 05:35:00|6744.3|6729.3|6743.4|6728.4|6744.8|6729.8|6742.9|6727.9|8
1756964400000|2025-09-04 05:40:00|6743.1|6728.1|6741.9|6726.9|6743.1|6728.1|6740.9|6725.9|0
1756964700000|2025-09-04 05:45:00|6741.6|6726.6|6738.4|6723.4|6741.6|6726.6|6737.4|6722.4|10
1756965000000|2025-09-04 05:50:00|6738.6|6723.6|6742.9|6727.9|6742.9|6727.9|6738.1|6723.1|5
1756965300000|2025-09-04 05:55:00|6742.4|6727.4|6741.9|6726.9|6742.4|6727.4|6740.9|6725.9|3
1756965600000|2025-09-04 06:00:00|6741.4|6726.4|6739.6|6724.6|6741.4|6726.4|6738.9|6723.9|0
1756965900000|2025-09-04 06:05:00|6739.9|6724.9|6739.6|6724.6|6740.1|6725.1|6739.4|6724.4|0
1756966200000|2025-09-04 06:10:00|6739.4|6724.4|6738.9|6723.9|6739.6|6724.6|6738.9|6723.9|5
1756966500000|2025-09-04 06:15:00|6739.1|6724.1|6737.4|6722.4|6742.9|6727.9|6737.4|6722.4|17
1756966800000|2025-09-04 06:20:00|6736.9|6721.9|6737.6|6722.6|6739.1|6724.1|6734.9|6719.9|8
1756967100000|2025-09-04 06:25:00|6737.4|6722.4|6737.9|6722.9|6737.9|6722.9|6734.9|6719.9|14
1756967400000|2025-09-04 06:30:00|6736.9|6721.9|6734.4|6719.4|6737.4|6722.4|6734.4|6719.4|6
1756967700000|2025-09-04 06:35:00|6734.9|6719.9|6736.2|6721.2|6737.4|6722.4|6734.9|6719.9|6
1756968000000|2025-09-04 06:40:00|6736.4|6721.4|6737.9|6722.9|6737.9|6722.9|6734.9|6719.9|32
1756968300000|2025-09-04 06:45:00|6737.4|6722.4|6734.4|6719.4|6737.4|6722.4|6734.4|6719.4|7
1756968600000|2025-09-04 06:50:00|6732.4|6717.4|6732.9|6717.9|6734.4|6719.4|6731.9|6716.9|20
1756968900000|2025-09-04 06:55:00|6733.4|6718.4|6730.9|6715.9|6733.4|6718.4|6730.9|6715.9|6
1756969200000|2025-09-04 07:00:00|6730.7|6715.7|6729.7|6714.7|6730.9|6715.9|6728.7|6713.7|19
1756969500000|2025-09-04 07:05:00|6729.9|6714.9|6732.4|6717.4|6732.4|6717.4|6729.7|6714.7|5
1756969800000|2025-09-04 07:10:00|6731.9|6716.9|6733.7|6718.7|6734.2|6719.2|6731.9|6716.9|5
1756970100000|2025-09-04 07:15:00|6733.4|6718.4|6733.9|6718.9|6734.4|6719.4|6733.2|6718.2|5
1756970400000|2025-09-04 07:20:00|6733.7|6718.7|6729.9|6714.9|6733.9|6718.9|6729.9|6714.9|5
1756970700000|2025-09-04 07:25:00|6729.4|6714.4|6729.4|6714.4|6729.9|6714.9|6729.4|6714.4|1
1756971000000|2025-09-04 07:30:00|6729.7|6714.7|6729|6714|6729.9|6714.9|6728.7|6713.7|4
1756971300000|2025-09-04 07:35:00|6729.7|6714.7|6730|6715|6730|6715|6729.2|6714.2|3
1756971600000|2025-09-04 07:40:00|6729.7|6714.7|6720.5|6705.5|6730|6715|6720.5|6705.5|23
1756971900000|2025-09-04 07:45:00|6721|6706|6722.7|6707.7|6726.5|6711.5|6720.7|6705.7|16
1756972200000|2025-09-04 07:50:00|6721.7|6706.7|6722.5|6707.5|6725.5|6710.5|6721.7|6706.7|14
1756972500000|2025-09-04 07:55:00|6722.7|6707.7|6720.7|6705.7|6723.7|6708.7|6720.7|6705.7|9
1756972800000|2025-09-04 08:00:00|6721.5|6706.5|6719.7|6704.7|6722.5|6707.5|6716.5|6701.5|65
1756973100000|2025-09-04 08:05:00|6720|6705|6721.7|6706.7|6724.2|6709.2|6720|6705|31
1756973400000|2025-09-04 08:10:00|6721.5|6706.5|6722.2|6707.2|6723|6708|6719.7|6704.7|19
1756973700000|2025-09-04 08:15:00|6722.7|6707.7|6725|6710|6726.5|6711.5|6722.5|6707.5|15
1756974000000|2025-09-04 08:20:00|6724.7|6709.7|6724.2|6709.2|6725|6710|6723|6708|6
1756974300000|2025-09-04 08:25:00|6724.5|6709.5|6725|6710|6726.2|6711.2|6724.5|6709.5|5
1756974600000|2025-09-04 08:30:00|6724.7|6709.7|6723|6708|6724.7|6709.7|6723|6708|4
1756974900000|2025-09-04 08:35:00|6723.7|6708.7|6724.3|6709.3|6725|6710|6723.7|6708.7|2
1756975200000|2025-09-04 08:40:00|6724.5|6709.5|6724|6709|6725.5|6710.5|6723.3|6708.3|3
1756975500000|2025-09-04 08:45:00|6723.8|6708.8|6722.8|6707.8|6724|6709|6722.8|6707.8|3
1756975800000|2025-09-04 08:50:00|6722.3|6707.3|6721.8|6706.8|6722.8|6707.8|6721.8|6706.8|4
1756976100000|2025-09-04 08:55:00|6722|6707|6719.8|6704.8|6722.8|6707.8|6719.5|6704.5|11
1756976400000|2025-09-04 09:00:00|6720|6705|6722|6707|6722|6707|6719.8|6704.8|9
1756976700000|2025-09-04 09:05:00|6721.8|6706.8|6723.3|6708.3|6724.5|6709.5|6721.8|6706.8|17
1756977000000|2025-09-04 09:10:00|6723|6708|6721.8|6706.8|6723|6708|6720.8|6705.8|10
1756977300000|2025-09-04 09:15:00|6722|6707|6720.8|6705.8|6722.5|6707.5|6720.3|6705.3|5
1756977600000|2025-09-04 09:20:00|6721.5|6706.5|6721.8|6706.8|6721.8|6706.8|6720.3|6705.3|7
1756977900000|2025-09-04 09:25:00|6720.8|6705.8|6721.5|6706.5|6721.5|6706.5|6720.8|6705.8|3
1756978200000|2025-09-04 09:30:00|6721.8|6706.8|6722.8|6707.8|6722.8|6707.8|6721.5|6706.5|2
1756978500000|2025-09-04 09:35:00|6722.5|6707.5|6722.8|6707.8|6722.8|6707.8|6721.8|6706.8|4
1756978800000|2025-09-04 09:40:00|6723.8|6708.8|6721.3|6706.3|6723.8|6708.8|6721.1|6706.1|17
1756979100000|2025-09-04 09:45:00|6721.1|6706.1|6720.1|6705.1|6721.1|6706.1|6719.8|6704.8|9
1756979400000|2025-09-04 09:50:00|6720.3|6705.3|6720.1|6705.1|6720.3|6705.3|6720.1|6705.1|1
1756979700000|2025-09-04 09:55:00|6720.3|6705.3|6718.8|6703.8|6720.3|6705.3|6718.8|6703.8|9
1756980000000|2025-09-04 10:00:00|6719.3|6704.3|6715.1|6700.1|6719.3|6704.3|6713.8|6698.8|26
1756980300000|2025-09-04 10:05:00|6714.8|6699.8|6717.6|6702.6|6718.6|6703.6|6711.3|6696.3|87
1756980600000|2025-09-04 10:10:00|6716.8|6701.8|6719.8|6704.8|6719.8|6704.8|6716.8|6701.8|11
1756980900000|2025-09-04 10:15:00|6720.8|6705.8|6721.8|6706.8|6722.1|6707.1|6719.6|6704.6|19
1756981200000|2025-09-04 10:20:00|6721.6|6706.6|6720.1|6705.1|6721.6|6706.6|6719.8|6704.8|6
1756981500000|2025-09-04 10:25:00|6720.8|6705.8|6720.8|6705.8|6720.8|6705.8|6720.1|6705.1|3
1756981800000|2025-09-04 10:30:00|6720.6|6705.6|6720.9|6705.9|6722.1|6707.1|6720.1|6705.1|5
1756982100000|2025-09-04 10:35:00|6720.6|6705.6|6722.6|6707.6|6722.6|6707.6|6720.4|6705.4|4
1756982400000|2025-09-04 10:40:00|6722.9|6707.9|6721.9|6706.9|6722.9|6707.9|6721.9|6706.9|5
1756982700000|2025-09-04 10:45:00|6722.1|6707.1|6722.9|6707.9|6722.9|6707.9|6721.9|6706.9|5
1756983000000|2025-09-04 10:50:00|6724.1|6709.1|6722.6|6707.6|6724.1|6709.1|6722.6|6707.6|12
1756983300000|2025-09-04 10:55:00|6723.1|6708.1|6723.6|6708.6|6723.9|6708.9|6723.1|6708.1|3
1756983600000|2025-09-04 11:00:00|6723.9|6708.9|6725.1|6710.1|6725.9|6710.9|6722.4|6707.4|8
1756983900000|2025-09-04 11:05:00|6723.6|6708.6|6722.9|6707.9|6723.9|6708.9|6722.9|6707.9|10
1756984200000|2025-09-04 11:10:00|6723.9|6708.9|6717.6|6702.6|6723.9|6708.9|6717.6|6702.6|25
1756984500000|2025-09-04 11:15:00|6716.9|6701.9|6716.9|6701.9|6717.9|6702.9|6716.4|6701.4|8
1756984800000|2025-09-04 11:20:00|6717.9|6702.9|6718.9|6703.9|6718.9|6703.9|6717.4|6702.4|12
1756985100000|2025-09-04 11:25:00|6719.4|6704.4|6718.9|6703.9|6719.9|6704.9|6718.6|6703.6|14
1756985400000|2025-09-04 11:30:00|6719.1|6704.1|6714.6|6699.6|6719.6|6704.6|6714.6|6699.6|6
1756985700000|2025-09-04 11:35:00|6714.1|6699.1|6710.2|6695.2|6714.2|6699.2|6709.9|6694.9|13
1756986000000|2025-09-04 11:40:00|6711.2|6696.2|6706.4|6691.4|6712.2|6697.2|6706.4|6691.4|26
1756986300000|2025-09-04 11:45:00|6706.7|6691.7|6706.2|6691.2|6707.2|6692.2|6706.2|6691.2|5
1756986600000|2025-09-04 11:50:00|6706.9|6691.9|6707.2|6692.2|6709.2|6694.2|6706.9|6691.9|29
1756986900000|2025-09-04 11:55:00|6707.9|6692.9|6708.9|6693.9|6709.9|6694.9|6707.9|6692.9|22
1756987200000|2025-09-04 12:00:00|6707.7|6692.7|6702.9|6687.9|6708.2|6693.2|6702.2|6687.2|86
1756987500000|2025-09-04 12:05:00|6702.7|6687.7|6707.2|6692.2|6707.4|6692.4|6699.9|6684.9|80
1756987800000|2025-09-04 12:10:00|6707.4|6692.4|6704.7|6689.7|6711.9|6696.9|6704.7|6689.7|66
1756988100000|2025-09-04 12:15:00|6705.2|6690.2|6704.9|6689.9|6709.2|6694.2|6702.9|6687.9|40
1756988400000|2025-09-04 12:20:00|6705.2|6690.2|6705.9|6690.9|6707.2|6692.2|6704.7|6689.7|25
1756988700000|2025-09-04 12:25:00|6706.2|6691.2|6702.9|6687.9|6707.9|6692.9|6702.7|6687.7|30
1756989000000|2025-09-04 12:30:00|6702.7|6687.7|6697.9|6682.9|6703.7|6688.7|6697.2|6682.2|173
1756989300000|2025-09-04 12:35:00|6697.4|6682.4|6698.2|6683.2|6699.5|6684.5|6696.7|6681.7|77
1756989600000|2025-09-04 12:40:00|6698.5|6683.5|6699.7|6684.7|6700.5|6685.5|6697.7|6682.7|50
1756989900000|2025-09-04 12:45:00|6700|6685|6704|6689|6706.2|6691.2|6700|6685|40
1756990200000|2025-09-04 12:50:00|6704.2|6689.2|6696.5|6681.5|6705|6690|6696|6681|93
1756990500000|2025-09-04 12:55:00|6696.2|6681.2|6696|6681|6698.2|6683.2|6695.2|6680.2|60
1756990800000|2025-09-04 13:00:00|6696.2|6681.2|6698|6683|6701.2|6686.2|6695.2|6680.2|65
1756991100000|2025-09-04 13:05:00|6700.5|6685.5|6689.7|6674.7|6702|6687|6689.7|6674.7|214
1756991400000|2025-09-04 13:10:00|6689.2|6674.2|6690|6675|6691|6676|6688.5|6673.5|246
1756991700000|2025-09-04 13:15:00|6690.2|6675.2|6689|6674|6691.2|6676.2|6688|6673|242
1756992000000|2025-09-04 13:20:00|6689.2|6674.2|6691.2|6676.2|6696|6681|6686.2|6671.2|225
1756992300000|2025-09-04 13:25:00|6691.7|6676.7|6692|6677|6693|6678|6688|6673|79
1756992600000|2025-09-04 13:30:00|6691.7|6676.7|6686.2|6671.2|6691.7|6676.7|6684|6669|253
1756992900000|2025-09-04 13:35:00|6686|6671|6694.5|6679.5|6697|6682|6685.7|6670.7|213
1756993200000|2025-09-04 13:40:00|6693.8|6678.8|6689|6674|6694.8|6679.8|6688|6673|150
1756993500000|2025-09-04 13:45:00|6689.3|6674.3|6685.3|6670.3|6689.3|6674.3|6684|6669|128
1756993800000|2025-09-04 13:50:00|6685.5|6670.5|6684.5|6669.5|6686.8|6671.8|6683.3|6668.3|115
1756994100000|2025-09-04 13:55:00|6685.3|6670.3|6687.3|6672.3|6687.3|6672.3|6684.5|6669.5|63
1756994400000|2025-09-04 14:00:00|6687.5|6672.5|6687.5|6672.5|6689|6674|6686.5|6671.5|122
1756994700000|2025-09-04 14:05:00|6687|6672|6688.8|6673.8|6688.8|6673.8|6687|6672|68
1756995000000|2025-09-04 14:10:00|6688.5|6673.5|6688.5|6673.5|6689.8|6674.8|6687.5|6672.5|107
1756995300000|2025-09-04 14:15:00|6688.8|6673.8|6693.8|6678.8|6696.5|6681.5|6688.8|6673.8|106
1756995600000|2025-09-04 14:20:00|6694|6679|6693.8|6678.8|6694.3|6679.3|6690.3|6675.3|67
1756995900000|2025-09-04 14:25:00|6694|6679|6694|6679|6694.3|6679.3|6691|6676|62
1756996200000|2025-09-04 14:30:00|6693|6678|6689|6674|6693|6678|6689|6674|77
1756996500000|2025-09-04 14:35:00|6688.8|6673.8|6688.3|6673.3|6689.8|6674.8|6687.5|6672.5|78
1756996800000|2025-09-04 14:40:00|6688.1|6673.1|6687.6|6672.6|6688.3|6673.3|6686.6|6671.6|62
1756997100000|2025-09-04 14:45:00|6687.3|6672.3|6689.3|6674.3|6689.3|6674.3|6687.3|6672.3|39
1756997400000|2025-09-04 14:50:00|6688.6|6673.6|6689.3|6674.3|6689.3|6674.3|6688.3|6673.3|73
1756997700000|2025-09-04 14:55:00|6689.8|6674.8|6687.6|6672.6|6690.3|6675.3|6687.3|6672.3|130
1756998000000|2025-09-04 15:00:00|6687.3|6672.3|6688.3|6673.3|6688.8|6673.8|6686.8|6671.8|61
1756998300000|2025-09-04 15:05:00|6688.1|6673.1|6689.3|6674.3|6689.3|6674.3|6688.1|6673.1|36
1756998600000|2025-09-04 15:10:00|6689.1|6674.1|6689.3|6674.3|6690.3|6675.3|6688.3|6673.3|62
1756998900000|2025-09-04 15:15:00|6689.8|6674.8|6695.3|6680.3|6695.8|6680.8|6689.8|6674.8|84
1756999200000|2025-09-04 15:20:00|6695.8|6680.8|6694.8|6679.8|6696.1|6681.1|6694.8|6679.8|25
1756999500000|2025-09-04 15:25:00|6695.6|6680.6|6698.8|6683.8|6698.8|6683.8|6695.1|6680.1|124
1756999800000|2025-09-04 15:30:00|6699.1|6684.1|6702.1|6687.1|6702.4|6687.4|6696.3|6681.3|64
1757000100000|2025-09-04 15:35:00|6701.9|6686.9|6701.6|6686.6|6702.6|6687.6|6700.4|6685.4|53
1757000400000|2025-09-04 15:40:00|6701.1|6686.1|6700.4|6685.4|6701.6|6686.6|6700.4|6685.4|62
1757000700000|2025-09-04 15:45:00|6698.9|6683.9|6699.9|6684.9|6700.1|6685.1|6698.6|6683.6|37
1757001000000|2025-09-04 15:50:00|6700.6|6685.6|6702.6|6687.6|6702.6|6687.6|6700.1|6685.1|35
1757001300000|2025-09-04 15:55:00|6702.9|6687.9|6703.1|6688.1|6703.9|6688.9|6702.1|6687.1|40
1757001600000|2025-09-04 16:00:00|6703.6|6688.6|6707.6|6692.6|6707.6|6692.6|6702.9|6687.9|40
1757001900000|2025-09-04 16:05:00|6707.9|6692.9|6707.4|6692.4|6709.4|6694.4|6706.4|6691.4|43
1757002200000|2025-09-04 16:10:00|6707.6|6692.6|6708.9|6693.9|6708.9|6693.9|6707.6|6692.6|12
1757002500000|2025-09-04 16:15:00|6708.4|6693.4|6710.1|6695.1|6710.9|6695.9|6706.4|6691.4|116
1757002800000|2025-09-04 16:20:00|6709.9|6694.9|6708.9|6693.9|6710.9|6695.9|6708.9|6693.9|32
1757003100000|2025-09-04 16:25:00|6709.9|6694.9|6712.4|6697.4|6713.1|6698.1|6709.9|6694.9|24
1757003400000|2025-09-04 16:30:00|6712.9|6697.9|6715.9|6700.9|6715.9|6700.9|6712.4|6697.4|63
1757003700000|2025-09-04 16:35:00|6716.2|6701.2|6718.4|6703.4|6718.4|6703.4|6714.4|6699.4|39
1757004000000|2025-09-04 16:40:00|6717.9|6702.9|6716.9|6701.9|6717.9|6702.9|6715.4|6700.4|251
1757004300000|2025-09-04 16:45:00|6717.2|6702.2|6718.9|6703.9|6718.9|6703.9|6716.4|6701.4|48
1757004600000|2025-09-04 16:50:00|6717.9|6702.9|6717.7|6702.7|6718.4|6703.4|6716.4|6701.4|77
1757004900000|2025-09-04 16:55:00|6717.9|6702.9|6716.7|6701.7|6718.4|6703.4|6716.4|6701.4|21
1757005200000|2025-09-04 17:00:00|6716.9|6701.9|6717.9|6702.9|6717.9|6702.9|6714.4|6699.4|54
1757005500000|2025-09-04 17:05:00|6717.4|6702.4|6723.4|6708.4|6723.4|6708.4|6716.9|6701.9|64
1757005800000|2025-09-04 17:10:00|6724.4|6709.4|6722.4|6707.4|6724.7|6709.7|6722.4|6707.4|72
1757006100000|2025-09-04 17:15:00|6722.9|6707.9|6719.9|6704.9|6723.7|6708.7|6719.7|6704.7|55
1757006400000|2025-09-04 17:20:00|6720.2|6705.2|6720.4|6705.4|6722.4|6707.4|6720.2|6705.2|25
1757006700000|2025-09-04 17:25:00|6721.4|6706.4|6722.9|6707.9|6722.9|6707.9|6721.4|6706.4|14
1757007000000|2025-09-04 17:30:00|6723.2|6708.2|6721.5|6706.5|6723.7|6708.7|6721.5|6706.5|32
1757007300000|2025-09-04 17:35:00|6720.2|6705.2|6714.2|6699.2|6721|6706|6714|6699|117
1757007600000|2025-09-04 17:40:00|6714.5|6699.5|6719.5|6704.5|6720.7|6705.7|6714.2|6699.2|118
1757007900000|2025-09-04 17:45:00|6719.2|6704.2|6719.5|6704.5|6720.2|6705.2|6718.7|6703.7|50
1757008200000|2025-09-04 17:50:00|6719.7|6704.7|6725|6710|6725|6710|6718.5|6703.5|99
1757008500000|2025-09-04 17:55:00|6726.5|6711.5|6728|6713|6729.5|6714.5|6725.7|6710.7|96
1757008800000|2025-09-04 18:00:00|6728.5|6713.5|6723.5|6708.5|6728.5|6713.5|6723.5|6708.5|180
1757009100000|2025-09-04 18:05:00|6723.2|6708.2|6728.5|6713.5|6729|6714|6718.7|6703.7|88
1757009400000|2025-09-04 18:10:00|6729|6714|6721.5|6706.5|6729|6714|6721.2|6706.2|598
1757009700000|2025-09-04 18:15:00|6722.2|6707.2|6724.5|6709.5|6727|6712|6720.7|6705.7|599
1757034000000|2025-09-05 01:00:00|6722.8|6707.8|6715.3|6700.3|6727.6|6712.6|6711.6|6696.6|44
1757034300000|2025-09-05 01:05:00|6716.3|6701.3|6721.3|6706.3|6722.3|6707.3|6716.3|6701.3|30
1757034600000|2025-09-05 01:10:00|6721.1|6706.1|6726.8|6711.8|6726.8|6711.8|6720.8|6705.8|26
1757034900000|2025-09-05 01:15:00|6726.3|6711.3|6727.6|6712.6|6727.6|6712.6|6725.6|6710.6|1
1757035200000|2025-09-05 01:20:00|6728.4|6713.4|6721.9|6706.9|6728.4|6713.4|6719.4|6704.4|15
1757035500000|2025-09-05 01:25:00|6722.4|6707.4|6725.1|6710.1|6725.1|6710.1|6722.4|6707.4|1
1757035800000|2025-09-05 01:30:00|6727.1|6712.1|6722.9|6707.9|6727.1|6712.1|6721.9|6706.9|9
1757036100000|2025-09-05 01:35:00|6722.1|6707.1|6720.6|6705.6|6722.1|6707.1|6719.9|6704.9|11
1757036400000|2025-09-05 01:40:00|6720.4|6705.4|6720.6|6705.6|6721.1|6706.1|6720.4|6705.4|0
1757036700000|2025-09-05 01:45:00|6720.9|6705.9|6720.9|6705.9|6721.4|6706.4|6720.1|6705.1|1
1757037000000|2025-09-05 01:50:00|6720.4|6705.4|6720.9|6705.9|6723.9|6708.9|6720.4|6705.4|11
1757037300000|2025-09-05 01:55:00|6721.1|6706.1|6721.6|6706.6|6722.1|6707.1|6721.1|6706.1|2
1757037600000|2025-09-05 02:00:00|6721.9|6706.9|6722.1|6707.1|6722.6|6707.6|6721.9|6706.9|22
1757037900000|2025-09-05 02:05:00|6721.9|6706.9|6719.6|6704.6|6721.9|6706.9|6719.6|6704.6|3
1757038200000|2025-09-05 02:10:00|6718.1|6703.1|6714.4|6699.4|6718.1|6703.1|6714.4|6699.4|12
1757038500000|2025-09-05 02:15:00|6714.9|6699.9|6713.4|6698.4|6714.9|6699.9|6712.7|6697.7|6
1757038800000|2025-09-05 02:20:00|6713.2|6698.2|6713.9|6698.9|6714.4|6699.4|6713.2|6698.2|3
1757039100000|2025-09-05 02:25:00|6714.2|6699.2|6712.2|6697.2|6714.4|6699.4|6711.9|6696.9|5
1757039400000|2025-09-05 02:30:00|6711.9|6696.9|6714.2|6699.2|6714.4|6699.4|6711.9|6696.9|2
1757039700000|2025-09-05 02:35:00|6713.7|6698.7|6715.9|6700.9|6716.2|6701.2|6712.9|6697.9|4
1757040000000|2025-09-05 02:40:00|6715.7|6700.7|6715.4|6700.4|6715.7|6700.7|6715.4|6700.4|0
1757040300000|2025-09-05 02:45:00|6715.9|6700.9|6714.4|6699.4|6715.9|6700.9|6714.4|6699.4|1
1757040600000|2025-09-05 02:50:00|6714.2|6699.2|6714.2|6699.2|6714.9|6699.9|6713.7|6698.7|2
1757040900000|2025-09-05 02:55:00|6713.7|6698.7|6712.9|6697.9|6714.4|6699.4|6711.9|6696.9|3
1757041200000|2025-09-05 03:00:00|6713.9|6698.9|6711.2|6696.2|6713.9|6698.9|6708.4|6693.4|5
1757041500000|2025-09-05 03:05:00|6711.7|6696.7|6711.9|6696.9|6712.9|6697.9|6711.4|6696.4|1
1757041800000|2025-09-05 03:10:00|6710.9|6695.9|6711.5|6696.5|6711.5|6696.5|6710.9|6695.9|1
1757042100000|2025-09-05 03:15:00|6711|6696|6710.2|6695.2|6711|6696|6709.5|6694.5|2
1757042400000|2025-09-05 03:20:00|6710.5|6695.5|6712.2|6697.2|6712.5|6697.5|6710.5|6695.5|8
1757042700000|2025-09-05 03:25:00|6712.5|6697.5|6712|6697|6712.5|6697.5|6710.5|6695.5|7
1757043000000|2025-09-05 03:30:00|6713|6698|6713|6698|6713|6698|6713|6698|0
1757043300000|2025-09-05 03:35:00|6712.7|6697.7|6713|6698|6713|6698|6712.2|6697.2|1
1757043600000|2025-09-05 03:40:00|6712.7|6697.7|6713|6698|6713|6698|6712.7|6697.7|0
1757043900000|2025-09-05 03:45:00|6712.7|6697.7|6713|6698|6713|6698|6712.7|6697.7|0
1757044200000|2025-09-05 03:50:00|6712.7|6697.7|6713|6698|6713|6698|6712.7|6697.7|0
1757044500000|2025-09-05 03:55:00|6712.7|6697.7|6713|6698|6713|6698|6712.7|6697.7|1
1757044800000|2025-09-05 04:00:00|6713.5|6698.5|6713.5|6698.5|6714.5|6699.5|6713.2|6698.2|4
1757045100000|2025-09-05 04:05:00|6715.5|6700.5|6715.3|6700.3|6715.5|6700.5|6715.3|6700.3|5
1757045400000|2025-09-05 04:10:00|6714|6699|6715|6700|6715.3|6700.3|6713.5|6698.5|11
1757045700000|2025-09-05 04:15:00|6715.5|6700.5|6716.5|6701.5|6717|6702|6715.5|6700.5|4
1757046000000|2025-09-05 04:20:00|6716.3|6701.3|6716|6701|6716.3|6701.3|6715|6700|14
1757046300000|2025-09-05 04:25:00|6716.3|6701.3|6713.5|6698.5|6716.3|6701.3|6713.5|6698.5|18
1757046600000|2025-09-05 04:30:00|6715|6700|6715|6700|6715|6700|6714|6699|3
1757046900000|2025-09-05 04:35:00|6714.8|6699.8|6715|6700|6715|6700|6714.3|6699.3|1
1757047200000|2025-09-05 04:40:00|6715.3|6700.3|6715.3|6700.3|6715.3|6700.3|6715|6700|0
1757047500000|2025-09-05 04:45:00|6714.3|6699.3|6714|6699|6714.5|6699.5|6714|6699|0
1757047800000|2025-09-05 04:50:00|6713|6698|6713.3|6698.3|6713.3|6698.3|6712.8|6697.8|0
1757048100000|2025-09-05 04:55:00|6713.8|6698.8|6711.3|6696.3|6713.8|6698.8|6711.3|6696.3|7
1757048400000|2025-09-05 05:00:00|6710.8|6695.8|6711|6696|6711|6696|6709.3|6694.3|20
1757048700000|2025-09-05 05:05:00|6711.1|6696.1|6712.1|6697.1|6712.6|6697.6|6711.1|6696.1|4
1757049000000|2025-09-05 05:10:00|6712.6|6697.6|6713.1|6698.1|6713.1|6698.1|6712.3|6697.3|1
1757049300000|2025-09-05 05:15:00|6712.8|6697.8|6712.8|6697.8|6714.1|6699.1|6712.3|6697.3|4
1757049600000|2025-09-05 05:20:00|6712.1|6697.1|6713.1|6698.1|6713.3|6698.3|6712.1|6697.1|0
1757049900000|2025-09-05 05:25:00|6712.6|6697.6|6712.6|6697.6|6713.1|6698.1|6712.1|6697.1|1
1757050200000|2025-09-05 05:30:00|6713.1|6698.1|6715.1|6700.1|6715.6|6700.6|6713.1|6698.1|2
1757050500000|2025-09-05 05:35:00|6714.6|6699.6|6716.1|6701.1|6716.1|6701.1|6714.6|6699.6|2
1757050800000|2025-09-05 05:40:00|6715.8|6700.8|6716.3|6701.3|6716.3|6701.3|6715.3|6700.3|5
1757051100000|2025-09-05 05:45:00|6715.8|6700.8|6715.6|6700.6|6715.8|6700.8|6714.3|6699.3|3
1757051400000|2025-09-05 05:50:00|6714.6|6699.6|6713.8|6698.8|6714.6|6699.6|6713.6|6698.6|1
1757051700000|2025-09-05 05:55:00|6713.6|6698.6|6714.8|6699.8|6715.3|6700.3|6713.6|6698.6|0
1757052000000|2025-09-05 06:00:00|6714.6|6699.6|6717.4|6702.4|6717.4|6702.4|6714.6|6699.6|5
1757052300000|2025-09-05 06:05:00|6717.9|6702.9|6720.4|6705.4|6720.9|6705.9|6717.9|6702.9|10
1757052600000|2025-09-05 06:10:00|6719.9|6704.9|6714.1|6699.1|6719.9|6704.9|6713.4|6698.4|6
1757052900000|2025-09-05 06:15:00|6714.4|6699.4|6715.1|6700.1|6715.1|6700.1|6713.6|6698.6|1
1757053200000|2025-09-05 06:20:00|6714.6|6699.6|6710.1|6695.1|6715.1|6700.1|6710.1|6695.1|4
1757053500000|2025-09-05 06:25:00|6710.4|6695.4|6713.4|6698.4|6714.1|6699.1|6710.4|6695.4|65
1757053800000|2025-09-05 06:30:00|6713.9|6698.9|6716.6|6701.6|6718.6|6703.6|6713.9|6698.9|8
1757054100000|2025-09-05 06:35:00|6717.1|6702.1|6717.4|6702.4|6718.6|6703.6|6715.1|6700.1|7
1757054400000|2025-09-05 06:40:00|6717.6|6702.6|6716.6|6701.6|6717.6|6702.6|6715.9|6700.9|25
1757054700000|2025-09-05 06:45:00|6715.9|6700.9|6709.9|6694.9|6715.9|6700.9|6709.9|6694.9|5
1757055000000|2025-09-05 06:50:00|6711.1|6696.1|6707.1|6692.1|6711.1|6696.1|6706.6|6691.6|14
1757055300000|2025-09-05 06:55:00|6706.6|6691.6|6707.1|6692.1|6707.6|6692.6|6706.6|6691.6|9
1757055600000|2025-09-05 07:00:00|6707.6|6692.6|6698.7|6683.7|6707.6|6692.6|6696.7|6681.7|76
1757055900000|2025-09-05 07:05:00|6699.2|6684.2|6698.4|6683.4|6699.7|6684.7|6697.7|6682.7|33
1757056200000|2025-09-05 07:10:00|6699.2|6684.2|6698.7|6683.7|6699.4|6684.4|6697.7|6682.7|3
1757056500000|2025-09-05 07:15:00|6698.9|6683.9|6698.2|6683.2|6699.7|6684.7|6698.2|6683.2|0
1757056800000|2025-09-05 07:20:00|6697.9|6682.9|6699.4|6684.4|6699.4|6684.4|6697.4|6682.4|1
1757057100000|2025-09-05 07:25:00|6699.7|6684.7|6699.4|6684.4|6700.7|6685.7|6698.7|6683.7|15
1757057400000|2025-09-05 07:30:00|6699.2|6684.2|6693.2|6678.2|6699.2|6684.2|6692.2|6677.2|73
1757057700000|2025-09-05 07:35:00|6694.4|6679.4|6692.2|6677.2|6695.2|6680.2|6691.7|6676.7|72
1757058000000|2025-09-05 07:40:00|6693.2|6678.2|6694.7|6679.7|6696.9|6681.9|6693.2|6678.2|52
1757058300000|2025-09-05 07:45:00|6693.9|6678.9|6693.2|6678.2|6695.4|6680.4|6691.9|6676.9|20
1757058600000|2025-09-05 07:50:00|6692.9|6677.9|6695.4|6680.4|6696.7|6681.7|6692.2|6677.2|31
1757058900000|2025-09-05 07:55:00|6695.2|6680.2|6695.4|6680.4|6695.9|6680.9|6695.2|6680.2|16
1757059200000|2025-09-05 08:00:00|6694.9|6679.9|6695.5|6680.5|6695.7|6680.7|6694.9|6679.9|2
1757059500000|2025-09-05 08:05:00|6698|6683|6699|6684|6699.5|6684.5|6698|6683|13
1757059800000|2025-09-05 08:10:00|6699.5|6684.5|6699.7|6684.7|6700.7|6685.7|6698.7|6683.7|40
1757060100000|2025-09-05 08:15:00|6700.2|6685.2|6704.2|6689.2|6704.7|6689.7|6700|6685|23
1757060400000|2025-09-05 08:20:00|6704.7|6689.7|6704.2|6689.2|6705.2|6690.2|6702.7|6687.7|16
1757060700000|2025-09-05 08:25:00|6704.5|6689.5|6703.2|6688.2|6705.2|6690.2|6702.7|6687.7|3
1757061000000|2025-09-05 08:30:00|6703.7|6688.7|6703.7|6688.7|6704.2|6689.2|6702.7|6687.7|3
1757061300000|2025-09-05 08:35:00|6704|6689|6711.7|6696.7|6711.7|6696.7|6704|6689|33
1757061600000|2025-09-05 08:40:00|6712|6697|6709.7|6694.7|6712|6697|6708.7|6693.7|15
1757061900000|2025-09-05 08:45:00|6710|6695|6711.7|6696.7|6711.7|6696.7|6710|6695|7
1757062200000|2025-09-05 08:50:00|6712|6697|6714.2|6699.2|6714.2|6699.2|6712|6697|13
1757062500000|2025-09-05 08:55:00|6714|6699|6714.8|6699.8|6714.8|6699.8|6713.2|6698.2|15
1757062800000|2025-09-05 09:00:00|6714.3|6699.3|6718.3|6703.3|6719.3|6704.3|6714|6699|14
1757063100000|2025-09-05 09:05:00|6718.5|6703.5|6724|6709|6724|6709|6718.5|6703.5|22
1757063400000|2025-09-05 09:10:00|6724.5|6709.5|6726.3|6711.3|6727.3|6712.3|6724.5|6709.5|34
1757063700000|2025-09-05 09:15:00|6726.8|6711.8|6724.3|6709.3|6726.8|6711.8|6721.8|6706.8|9
1757064000000|2025-09-05 09:20:00|6724.8|6709.8|6722.8|6707.8|6724.8|6709.8|6722.8|6707.8|5
1757064300000|2025-09-05 09:25:00|6723|6708|6722.3|6707.3|6724.5|6709.5|6722.3|6707.3|10
1757064600000|2025-09-05 09:30:00|6722.5|6707.5|6718.8|6703.8|6722.8|6707.8|6718.8|6703.8|16
1757064900000|2025-09-05 09:35:00|6719.3|6704.3|6721.3|6706.3|6721.3|6706.3|6719.3|6704.3|7
1757065200000|2025-09-05 09:40:00|6721.8|6706.8|6720.8|6705.8|6721.8|6706.8|6719.8|6704.8|13
1757065500000|2025-09-05 09:45:00|6720.5|6705.5|6719.8|6704.8|6720.8|6705.8|6719.8|6704.8|1
1757065800000|2025-09-05 09:50:00|6720.8|6705.8|6721.3|6706.3|6721.8|6706.8|6720.3|6705.3|6
1757066100000|2025-09-05 09:55:00|6721.5|6706.5|6720.8|6705.8|6723.3|6708.3|6720.3|6705.3|15
1757066400000|2025-09-05 10:00:00|6720.6|6705.6|6723.6|6708.6|6723.6|6708.6|6720.3|6705.3|14
1757066700000|2025-09-05 10:05:00|6723.8|6708.8|6723.1|6708.1|6723.8|6708.8|6722.3|6707.3|1
1757067000000|2025-09-05 10:10:00|6723.3|6708.3|6722.8|6707.8|6723.3|6708.3|6722.6|6707.6|4
1757067300000|2025-09-05 10:15:00|6723.1|6708.1|6723.1|6708.1|6723.6|6708.6|6722.1|6707.1|5
1757067600000|2025-09-05 10:20:00|6722.8|6707.8|6724.1|6709.1|6724.1|6709.1|6722.3|6707.3|7
1757067900000|2025-09-05 10:25:00|6724.3|6709.3|6725.6|6710.6|6725.8|6710.8|6724.3|6709.3|9
1757068200000|2025-09-05 10:30:00|6725.1|6710.1|6723.3|6708.3|6725.1|6710.1|6722.8|6707.8|8
1757068500000|2025-09-05 10:35:00|6723.1|6708.1|6719.8|6704.8|6723.1|6708.1|6719.8|6704.8|6
1757069100000|2025-09-05 10:45:00|6719.1|6704.1|6711.8|6696.8|6719.1|6704.1|6710.6|6695.6|15
1757069400000|2025-09-05 10:50:00|6712.8|6697.8|6712.6|6697.6|6714.6|6699.6|6712.4|6697.4|7
1757069700000|2025-09-05 10:55:00|6712.4|6697.4|6711.9|6696.9|6712.4|6697.4|6710.6|6695.6|7
1757070000000|2025-09-05 11:00:00|6712.1|6697.1|6713.9|6698.9|6714.1|6699.1|6711.9|6696.9|7
1757070300000|2025-09-05 11:05:00|6713.6|6698.6|6711.4|6696.4|6713.9|6698.9|6710.6|6695.6|7
1757070600000|2025-09-05 11:10:00|6711.9|6696.9|6711.9|6696.9|6711.9|6696.9|6710.9|6695.9|9
1757070900000|2025-09-05 11:15:00|6712.1|6697.1|6712.1|6697.1|6712.4|6697.4|6711.9|6696.9|10
1757071200000|2025-09-05 11:20:00|6711.9|6696.9|6712.4|6697.4|6713.1|6698.1|6711.4|6696.4|7
1757071500000|2025-09-05 11:25:00|6712.1|6697.1|6711.4|6696.4|6712.4|6697.4|6711.4|6696.4|2
1757071800000|2025-09-05 11:30:00|6711.1|6696.1|6700.4|6685.4|6711.1|6696.1|6700.4|6685.4|125
1757072100000|2025-09-05 11:35:00|6699.9|6684.9|6696.1|6681.1|6699.9|6684.9|6694.9|6679.9|25
1757072400000|2025-09-05 11:40:00|6695.9|6680.9|6691.9|6676.9|6697.1|6682.1|6690.6|6675.6|44
1757072700000|2025-09-05 11:45:00|6692.4|6677.4|6691.9|6676.9|6695.9|6680.9|6690.9|6675.9|51
1757073000000|2025-09-05 11:50:00|6692.9|6677.9|6690.7|6675.7|6694.2|6679.2|6690.4|6675.4|48
1757073300000|2025-09-05 11:55:00|6691.2|6676.2|6691.4|6676.4|6693.4|6678.4|6691.2|6676.2|40
1757073600000|2025-09-05 12:00:00|6690.9|6675.9|6688.4|6673.4|6690.9|6675.9|6687.4|6672.4|80
1757073900000|2025-09-05 12:05:00|6688.9|6673.9|6687.4|6672.4|6689.4|6674.4|6687.4|6672.4|44
1757074200000|2025-09-05 12:10:00|6687.7|6672.7|6697.7|6682.7|6700.9|6685.9|6687.4|6672.4|158
1757074500000|2025-09-05 12:15:00|6696.4|6681.4|6698.7|6683.7|6705.9|6690.9|6695.9|6680.9|75
1757074800000|2025-09-05 12:20:00|6698.4|6683.4|6691.9|6676.9|6698.4|6683.4|6691.9|6676.9|36
1757075100000|2025-09-05 12:25:00|6692.2|6677.2|6688.4|6673.4|6692.2|6677.2|6687.4|6672.4|78
1757075400000|2025-09-05 12:30:00|6688.7|6673.7|6700.7|6685.7|6702.9|6687.9|6688.7|6673.7|198
1757075700000|2025-09-05 12:35:00|6700.9|6685.9|6701.4|6686.4|6704.7|6689.7|6698.9|6683.9|65
1757076000000|2025-09-05 12:40:00|6700.9|6685.9|6698.5|6683.5|6700.9|6685.9|6694.9|6679.9|51
1757076300000|2025-09-05 12:45:00|6698.7|6683.7|6700|6685|6701|6686|6694.5|6679.5|77
1757076600000|2025-09-05 12:50:00|6701|6686|6694.5|6679.5|6701|6686|6694.5|6679.5|53
1757076900000|2025-09-05 12:55:00|6695.5|6680.5|6696|6681|6698|6683|6694.5|6679.5|55
1757077200000|2025-09-05 13:00:00|6696.5|6681.5|6702.7|6687.7|6702.7|6687.7|6695|6680|98
1757077500000|2025-09-05 13:05:00|6703.2|6688.2|6701.7|6686.7|6703.2|6688.2|6696.5|6681.5|83
1757077800000|2025-09-05 13:10:00|6702|6687|6702.2|6687.2|6704.5|6689.5|6701|6686|64
1757078100000|2025-09-05 13:15:00|6703|6688|6703.5|6688.5|6703.5|6688.5|6699.5|6684.5|34
1757078400000|2025-09-05 13:20:00|6703.2|6688.2|6702.5|6687.5|6704.5|6689.5|6701.5|6686.5|49
1757078700000|2025-09-05 13:25:00|6703|6688|6712|6697|6714.5|6699.5|6702.7|6687.7|73
1757079000000|2025-09-05 13:30:00|6711.5|6696.5|6709|6694|6712.5|6697.5|6699.5|6684.5|268
1757079300000|2025-09-05 13:35:00|6708.7|6693.7|6721.7|6706.7|6721.7|6706.7|6706.7|6691.7|184
1757079600000|2025-09-05 13:40:00|6721.5|6706.5|6731|6716|6733.5|6718.5|6721.5|6706.5|175
1757079900000|2025-09-05 13:45:00|6729.2|6714.2|6735|6720|6735.5|6720.5|6725.7|6710.7|139
1757080200000|2025-09-05 13:50:00|6735.2|6720.2|6728.5|6713.5|6735.2|6720.2|6728.2|6713.2|57
1757080500000|2025-09-05 13:55:00|6728.3|6713.3|6723.5|6708.5|6728.5|6713.5|6718.5|6703.5|103
1757080800000|2025-09-05 14:00:00|6723|6708|6716.5|6701.5|6723.3|6708.3|6715.5|6700.5|90
1757081100000|2025-09-05 14:05:00|6716|6701|6716|6701|6718|6703|6714|6699|34
1757081400000|2025-09-05 14:10:00|6715.8|6700.8|6711.5|6696.5|6717.3|6702.3|6710.5|6695.5|53
1757081700000|2025-09-05 14:15:00|6711.8|6696.8|6710|6695|6713.8|6698.8|6709.8|6694.8|93
1757082000000|2025-09-05 14:20:00|6710.3|6695.3|6708|6693|6713.3|6698.3|6708|6693|73
1757082300000|2025-09-05 14:25:00|6709|6694|6706|6691|6710|6695|6703|6688|117
1757082600000|2025-09-05 14:30:00|6705.3|6690.3|6710|6695|6711|6696|6704|6689|101
1757082900000|2025-09-05 14:35:00|6709.8|6694.8|6709|6694|6711.8|6696.8|6706.8|6691.8|206
1757083200000|2025-09-05 14:40:00|6709.3|6694.3|6721|6706|6721|6706|6709.3|6694.3|65
1757083500000|2025-09-05 14:45:00|6721.5|6706.5|6716|6701|6722.5|6707.5|6714|6699|118
1757083800000|2025-09-05 14:50:00|6714.5|6699.5|6711.1|6696.1|6719.8|6704.8|6710.3|6695.3|93
1757084100000|2025-09-05 14:55:00|6710.1|6695.1|6715.6|6700.6|6715.8|6700.8|6710.1|6695.1|92
1757084400000|2025-09-05 15:00:00|6715.3|6700.3|6714.1|6699.1|6716.1|6701.1|6711.1|6696.1|50
1757084700000|2025-09-05 15:05:00|6714.6|6699.6|6715.8|6700.8|6716.3|6701.3|6714.1|6699.1|52
1757085000000|2025-09-05 15:10:00|6716.3|6701.3|6719.3|6704.3|6719.3|6704.3|6714.1|6699.1|32
1757085300000|2025-09-05 15:15:00|6718.8|6703.8|6714.6|6699.6|6718.8|6703.8|6713.6|6698.6|147
1757085600000|2025-09-05 15:20:00|6715.1|6700.1|6715.1|6700.1|6715.1|6700.1|6712.3|6697.3|46
1757085900000|2025-09-05 15:25:00|6714.8|6699.8|6713.8|6698.8|6715.3|6700.3|6712.8|6697.8|46
1757086200000|2025-09-05 15:30:00|6713.6|6698.6|6711.6|6696.6|6715.3|6700.3|6710.6|6695.6|85
1757086500000|2025-09-05 15:35:00|6711.8|6696.8|6711.9|6696.9|6716.8|6701.8|6711.4|6696.4|86
1757086800000|2025-09-05 15:40:00|6712.1|6697.1|6708.9|6693.9|6713.6|6698.6|6708.6|6693.6|67
1757087100000|2025-09-05 15:45:00|6707.6|6692.6|6708.1|6693.1|6708.6|6693.6|6705.6|6690.6|33
1757087400000|2025-09-05 15:50:00|6707.9|6692.9|6706.4|6691.4|6707.9|6692.9|6704.6|6689.6|102
1757087700000|2025-09-05 15:55:00|6706.6|6691.6|6704.9|6689.9|6706.9|6691.9|6704.6|6689.6|90
1757088000000|2025-09-05 16:00:00|6704.6|6689.6|6703.6|6688.6|6704.6|6689.6|6702.1|6687.1|42
1757088300000|2025-09-05 16:05:00|6703.4|6688.4|6702.4|6687.4|6703.6|6688.6|6701.6|6686.6|32
1757088600000|2025-09-05 16:10:00|6702.6|6687.6|6707.6|6692.6|6707.6|6692.6|6702.4|6687.4|20
1757088900000|2025-09-05 16:15:00|6706.1|6691.1|6704.6|6689.6|6706.1|6691.1|6702.9|6687.9|29
1757089200000|2025-09-05 16:20:00|6705.1|6690.1|6707.6|6692.6|6707.6|6692.6|6704.6|6689.6|53
1757089500000|2025-09-05 16:25:00|6707.4|6692.4|6707.4|6692.4|6708.1|6693.1|6705.9|6690.9|44
1757089800000|2025-09-05 16:30:00|6707.9|6692.9|6708.4|6693.4|6708.9|6693.9|6706.4|6691.4|30
1757090100000|2025-09-05 16:35:00|6708.7|6693.7|6713.7|6698.7|6713.7|6698.7|6708.4|6693.4|37
1757090400000|2025-09-05 16:40:00|6714.2|6699.2|6716.9|6701.9|6716.9|6701.9|6713.4|6698.4|26
1757090700000|2025-09-05 16:45:00|6717.4|6702.4|6720.9|6705.9|6720.9|6705.9|6717.4|6702.4|43
1757091000000|2025-09-05 16:50:00|6720.7|6705.7|6716.4|6701.4|6721.7|6706.7|6715.4|6700.4|57
1757091300000|2025-09-05 16:55:00|6716.7|6701.7|6718.9|6703.9|6719.2|6704.2|6713.4|6698.4|163
1757091600000|2025-09-05 17:00:00|6718.7|6703.7|6721.2|6706.2|6721.2|6706.2|6717.9|6702.9|22
1757091900000|2025-09-05 17:05:00|6720.9|6705.9|6715.7|6700.7|6720.9|6705.9|6714.7|6699.7|49
1757092200000|2025-09-05 17:10:00|6716.2|6701.2|6715.9|6700.9|6716.7|6701.7|6714.7|6699.7|66
1757092500000|2025-09-05 17:15:00|6716.2|6701.2|6718.7|6703.7|6719.4|6704.4|6716.2|6701.2|23
1757092800000|2025-09-05 17:20:00|6718.2|6703.2|6713.9|6698.9|6718.2|6703.2|6713.7|6698.7|29
1757093100000|2025-09-05 17:25:00|6714.2|6699.2|6713.7|6698.7|6714.4|6699.4|6712.7|6697.7|12
1757093400000|2025-09-05 17:30:00|6712.5|6697.5|6713.7|6698.7|6713.7|6698.7|6709.7|6694.7|97
1757093700000|2025-09-05 17:35:00|6713.2|6698.2|6713.7|6698.7|6713.7|6698.7|6712.7|6697.7|61
1757094000000|2025-09-05 17:40:00|6713|6698|6715.7|6700.7|6715.7|6700.7|6711.5|6696.5|82
1757094300000|2025-09-05 17:45:00|6714.7|6699.7|6713.5|6698.5|6716|6701|6713.2|6698.2|37
1757094600000|2025-09-05 17:50:00|6712.7|6697.7|6712.2|6697.2|6714|6699|6712|6697|39
1757094900000|2025-09-05 17:55:00|6712.5|6697.5|6711|6696|6712.5|6697.5|6710.7|6695.7|96
1757095200000|2025-09-05 18:00:00|6711.2|6696.2|6710.2|6695.2|6712.7|6697.7|6709.7|6694.7|94
1757095500000|2025-09-05 18:05:00|6710|6695|6708.7|6693.7|6710|6695|6706.7|6691.7|132
1757095800000|2025-09-05 18:10:00|6708.5|6693.5|6707|6692|6709|6694|6702|6687|612
1757096100000|2025-09-05 18:15:00|6708|6693|6713.3|6698.3|6713.5|6698.5|6707.7|6692.7|306
1757293200000|2025-09-08 01:00:00|6714.1|6699.1|6734.4|6719.4|6735.9|6720.9|6714.1|6699.1|97
1757293500000|2025-09-08 01:05:00|6733.4|6718.4|6736.6|6721.6|6737.1|6722.1|6733.4|6718.4|51
1757293800000|2025-09-08 01:10:00|6736.9|6721.9|6735.1|6720.1|6737.1|6722.1|6733.1|6718.1|57
1757294100000|2025-09-08 01:15:00|6734.6|6719.6|6731.6|6716.6|6734.6|6719.6|6730.4|6715.4|35
1757294400000|2025-09-08 01:20:00|6731.7|6716.7|6733.2|6718.2|6734.7|6719.7|6731.7|6716.7|4
1757294700000|2025-09-08 01:25:00|6733.7|6718.7|6735.2|6720.2|6735.2|6720.2|6732.9|6717.9|9
1757295000000|2025-09-08 01:30:00|6735.7|6720.7|6737.2|6722.2|6737.2|6722.2|6735.7|6720.7|11
1757295300000|2025-09-08 01:35:00|6736.2|6721.2|6736.2|6721.2|6736.2|6721.2|6736.2|6721.2|1
1757295600000|2025-09-08 01:40:00|6736.7|6721.7|6735.7|6720.7|6736.7|6721.7|6735.2|6720.2|4
1757295900000|2025-09-08 01:45:00|6735.2|6720.2|6733.7|6718.7|6735.7|6720.7|6732.9|6717.9|2
1757296200000|2025-09-08 01:50:00|6733.2|6718.2|6732.2|6717.2|6734.7|6719.7|6732.2|6717.2|4
1757296800000|2025-09-08 02:00:00|6732.4|6717.4|6733.2|6718.2|6734.2|6719.2|6731.2|6716.2|22
1757297100000|2025-09-08 02:05:00|6733.9|6718.9|6735.4|6720.4|6736.9|6721.9|6733.9|6718.9|18
1757297400000|2025-09-08 02:10:00|6735.2|6720.2|6732.2|6717.2|6735.4|6720.4|6731.4|6716.4|17
1757297700000|2025-09-08 02:15:00|6731.9|6716.9|6730.4|6715.4|6732.4|6717.4|6730.4|6715.4|1
1757298000000|2025-09-08 02:20:00|6729.7|6714.7|6729.9|6714.9|6729.9|6714.9|6729.7|6714.7|0
1757298300000|2025-09-08 02:25:00|6730.2|6715.2|6729.5|6714.5|6731.2|6716.2|6729.2|6714.2|11
1757298600000|2025-09-08 02:30:00|6729.2|6714.2|6730.2|6715.2|6730.2|6715.2|6729.2|6714.2|0
1757298900000|2025-09-08 02:35:00|6730|6715|6728.2|6713.2|6730|6715|6728|6713|0
1757299200000|2025-09-08 02:40:00|6727.7|6712.7|6727|6712|6727.7|6712.7|6726.2|6711.2|2
1757299500000|2025-09-08 02:45:00|6726.7|6711.7|6728.7|6713.7|6729|6714|6726.7|6711.7|2
1757299800000|2025-09-08 02:50:00|6729|6714|6730|6715|6730.2|6715.2|6728.7|6713.7|1
1757300100000|2025-09-08 02:55:00|6731|6716|6732.2|6717.2|6732.7|6717.7|6731|6716|13
1757300400000|2025-09-08 03:00:00|6732|6717|6731.2|6716.2|6732.2|6717.2|6731.2|6716.2|8
1757300700000|2025-09-08 03:05:00|6731.5|6716.5|6732.2|6717.2|6732.5|6717.5|6731.2|6716.2|5
1757301000000|2025-09-08 03:10:00|6732|6717|6732.3|6717.3|6732.5|6717.5|6731.7|6716.7|2
1757301300000|2025-09-08 03:15:00|6731.3|6716.3|6730.8|6715.8|6731.3|6716.3|6730.3|6715.3|5
1757301600000|2025-09-08 03:20:00|6730.5|6715.5|6732|6717|6732|6717|6730.5|6715.5|1
1757301900000|2025-09-08 03:25:00|6731.8|6716.8|6732.5|6717.5|6732.5|6717.5|6731.8|6716.8|0
1757302200000|2025-09-08 03:30:00|6732.3|6717.3|6731.8|6716.8|6732.5|6717.5|6731.8|6716.8|0
1757302800000|2025-09-08 03:40:00|6731.3|6716.3|6728.3|6713.3|6731.5|6716.5|6727.3|6712.3|17
1757303100000|2025-09-08 03:45:00|6728.8|6713.8|6727.5|6712.5|6729.3|6714.3|6727.5|6712.5|5
1757303400000|2025-09-08 03:50:00|6726.8|6711.8|6726.3|6711.3|6726.8|6711.8|6725.3|6710.3|2
1757303700000|2025-09-08 03:55:00|6726.8|6711.8|6727.6|6712.6|6727.8|6712.8|6726.8|6711.8|2
1757304000000|2025-09-08 04:00:00|6727.3|6712.3|6727.3|6712.3|6727.6|6712.6|6726.8|6711.8|0
1757304300000|2025-09-08 04:05:00|6727.1|6712.1|6726.8|6711.8|6727.1|6712.1|6726.8|6711.8|0
1757304600000|2025-09-08 04:10:00|6727|6712|6726.8|6711.8|6727|6712|6726.8|6711.8|0
1757305200000|2025-09-08 04:20:00|6727|6712|6727.3|6712.3|6727.6|6712.6|6727|6712|0
1757305500000|2025-09-08 04:25:00|6726.3|6711.3|6726.3|6711.3|6726.3|6711.3|6726.3|6711.3|0
1757305800000|2025-09-08 04:30:00|6726.6|6711.6|6726.8|6711.8|6727.6|6712.6|6726.6|6711.6|3
1757307000000|2025-09-08 04:50:00|6726.6|6711.6|6725.8|6710.8|6726.6|6711.6|6725.8|6710.8|1
1757307300000|2025-09-08 04:55:00|6726.1|6711.1|6725.8|6710.8|6726.3|6711.3|6725.1|6710.1|6
1757307600000|2025-09-08 05:00:00|6726.1|6711.1|6725.8|6710.8|6726.3|6711.3|6725.8|6710.8|0
1757307900000|2025-09-08 05:05:00|6726.3|6711.3|6723.6|6708.6|6726.3|6711.3|6723.4|6708.4|15
1757308200000|2025-09-08 05:10:00|6724.6|6709.6|6724.6|6709.6|6724.6|6709.6|6724.6|6709.6|6
1757308500000|2025-09-08 05:15:00|6724.4|6709.4|6724.4|6709.4|6724.9|6709.9|6724.4|6709.4|2
1757308800000|2025-09-08 05:20:00|6724.1|6709.1|6719.6|6704.6|6724.1|6709.1|6719.6|6704.6|11
1757309100000|2025-09-08 05:25:00|6719.4|6704.4|6719.9|6704.9|6719.9|6704.9|6719.4|6704.4|1
1757309400000|2025-09-08 05:30:00|6720.4|6705.4|6721.9|6706.9|6721.9|6706.9|6719.6|6704.6|29
1757309700000|2025-09-08 05:35:00|6724.1|6709.1|6722.6|6707.6|6724.6|6709.6|6722.4|6707.4|8
1757310000000|2025-09-08 05:40:00|6723.4|6708.4|6722.9|6707.9|6723.6|6708.6|6722.6|6707.6|2
1757310300000|2025-09-08 05:45:00|6722.6|6707.6|6723.4|6708.4|6723.6|6708.6|6722.6|6707.6|1
1757310600000|2025-09-08 05:50:00|6722.6|6707.6|6723.4|6708.4|6723.7|6708.7|6721.4|6706.4|3
1757310900000|2025-09-08 05:55:00|6723.6|6708.6|6721.7|6706.7|6723.9|6708.9|6721.7|6706.7|0
1757311200000|2025-09-08 06:00:00|6721.4|6706.4|6717.7|6702.7|6721.4|6706.4|6714.9|6699.9|15
1757311500000|2025-09-08 06:05:00|6718.2|6703.2|6716.2|6701.2|6719.2|6704.2|6716.2|6701.2|2
1757311800000|2025-09-08 06:10:00|6716.7|6701.7|6719.9|6704.9|6719.9|6704.9|6716.2|6701.2|13
1757312100000|2025-09-08 06:15:00|6720.9|6705.9|6720.9|6705.9|6721.9|6706.9|6720.7|6705.7|5
1757312400000|2025-09-08 06:20:00|6720.7|6705.7|6718.4|6703.4|6720.7|6705.7|6718.4|6703.4|2
1757312700000|2025-09-08 06:25:00|6718.7|6703.7|6719.4|6704.4|6722.7|6707.7|6717.2|6702.2|43
1757313000000|2025-09-08 06:30:00|6720.2|6705.2|6720.4|6705.4|6720.7|6705.7|6718.4|6703.4|13
1757313300000|2025-09-08 06:35:00|6720.2|6705.2|6723.5|6708.5|6723.5|6708.5|6720|6705|13
1757313600000|2025-09-08 06:40:00|6721.5|6706.5|6723|6708|6723.5|6708.5|6721.5|6706.5|15
1757313900000|2025-09-08 06:45:00|6722.2|6707.2|6723|6708|6723.5|6708.5|6722|6707|12
1757314200000|2025-09-08 06:50:00|6722.7|6707.7|6723.5|6708.5|6724.2|6709.2|6721.5|6706.5|14
1757314500000|2025-09-08 06:55:00|6723|6708|6722|6707|6723|6708|6721|6706|35
1757314800000|2025-09-08 07:00:00|6721.3|6706.3|6718.2|6703.2|6721.5|6706.5|6716.2|6701.2|48
1757315100000|2025-09-08 07:05:00|6719|6704|6722.5|6707.5|6722.5|6707.5|6719|6704|9
1757315400000|2025-09-08 07:10:00|6721.2|6706.2|6718.2|6703.2|6721.2|6706.2|6718.2|6703.2|5
1757315700000|2025-09-08 07:15:00|6718.5|6703.5|6719.2|6704.2|6719.2|6704.2|6718.5|6703.5|5
1757316000000|2025-09-08 07:20:00|6719.3|6704.3|6715.3|6700.3|6719.3|6704.3|6715|6700|14
1757316300000|2025-09-08 07:25:00|6715.5|6700.5|6714.5|6699.5|6716.5|6701.5|6714.5|6699.5|17
1757316600000|2025-09-08 07:30:00|6714|6699|6712.3|6697.3|6714.8|6699.8|6712.3|6697.3|45
1757316900000|2025-09-08 07:35:00|6712.5|6697.5|6712.5|6697.5|6713.3|6698.3|6711.3|6696.3|53
1757317200000|2025-09-08 07:40:00|6713.1|6698.1|6717.8|6702.8|6717.8|6702.8|6713.1|6698.1|28
1757317500000|2025-09-08 07:45:00|6717.3|6702.3|6713.5|6698.5|6717.8|6702.8|6712.3|6697.3|15
1757317800000|2025-09-08 07:50:00|6713.3|6698.3|6712.3|6697.3|6714.5|6699.5|6712.3|6697.3|21
1757318100000|2025-09-08 07:55:00|6711.5|6696.5|6708|6693|6711.5|6696.5|6707.3|6692.3|113
1757318400000|2025-09-08 08:00:00|6707.5|6692.5|6708.6|6693.6|6708.6|6693.6|6707.3|6692.3|22
1757318700000|2025-09-08 08:05:00|6708.8|6693.8|6708.6|6693.6|6709.6|6694.6|6708.6|6693.6|28
1757319000000|2025-09-08 08:10:00|6709.1|6694.1|6708.3|6693.3|6709.6|6694.6|6707.1|6692.1|16
1757319300000|2025-09-08 08:15:00|6708.1|6693.1|6707.8|6692.8|6708.1|6693.1|6706.6|6691.6|51
1757319600000|2025-09-08 08:20:00|6707.6|6692.6|6708.6|6693.6|6708.6|6693.6|6707.6|6692.6|21
1757319900000|2025-09-08 08:25:00|6707.6|6692.6|6707.6|6692.6|6707.6|6692.6|6707.6|6692.6|15
1757320200000|2025-09-08 08:30:00|6708.6|6693.6|6709.6|6694.6|6709.6|6694.6|6708.1|6693.1|8
1757320500000|2025-09-08 08:35:00|6710.3|6695.3|6709.6|6694.6|6710.3|6695.3|6709.3|6694.3|19
1757320800000|2025-09-08 08:40:00|||||||||9
1757321100000|2025-09-08 08:45:00|6709.3|6694.3|6708.3|6693.3|6709.3|6694.3|6707.8|6692.8|21
1757321400000|2025-09-08 08:50:00|6708.1|6693.1|6706.6|6691.6|6708.1|6693.1|6706.6|6691.6|8
1757321700000|2025-09-08 08:55:00|6706.1|6691.1|6705.6|6690.6|6706.1|6691.1|6705.1|6690.1|25
1757322000000|2025-09-08 09:00:00|6704.6|6689.6|6704.6|6689.6|6704.6|6689.6|6703.6|6688.6|20
1757322300000|2025-09-08 09:05:00|6704.1|6689.1|6704.6|6689.6|6704.6|6689.6|6704.1|6689.1|8
1757322600000|2025-09-08 09:10:00|6706.1|6691.1|6706.6|6691.6|6707.6|6692.6|6705.6|6690.6|61
1757322900000|2025-09-08 09:15:00|6706.4|6691.4|6706.6|6691.6|6706.6|6691.6|6705.6|6690.6|6
1757323200000|2025-09-08 09:20:00|||||||||6
1757323500000|2025-09-08 09:25:00|6707.1|6692.1|6704.6|6689.6|6707.6|6692.6|6704.4|6689.4|38
1757323800000|2025-09-08 09:30:00|6704.4|6689.4|6704.6|6689.6|6704.6|6689.6|6704.4|6689.4|16
1757324100000|2025-09-08 09:35:00|6704.9|6689.9|6706.6|6691.6|6706.6|6691.6|6704.6|6689.6|16
1757324400000|2025-09-08 09:40:00|6706.9|6691.9|6708.6|6693.6|6708.6|6693.6|6706.9|6691.9|15
1757324700000|2025-09-08 09:45:00|6711.4|6696.4|6710.4|6695.4|6711.9|6696.9|6708.4|6693.4|42
1757325000000|2025-09-08 09:50:00|6710.9|6695.9|6712.2|6697.2|6712.2|6697.2|6710.9|6695.9|16
1757325300000|2025-09-08 09:55:00|6711.9|6696.9|6712.7|6697.7|6712.9|6697.9|6711.9|6696.9|4
1757325600000|2025-09-08 10:00:00|6712.4|6697.4|6711.7|6696.7|6712.9|6697.9|6711.7|6696.7|6
1757325900000|2025-09-08 10:05:00|6711.9|6696.9|6712.9|6697.9|6712.9|6697.9|6711.9|6696.9|11
1757326200000|2025-09-08 10:10:00|6712.7|6697.7|6713.7|6698.7|6713.9|6698.9|6712.4|6697.4|18
1757326500000|2025-09-08 10:15:00|6713.1|6698.1|6711.7|6696.7|6713.1|6698.1|6711.7|6696.7|19
1757326800000|2025-09-08 10:20:00|6711.2|6696.2|6710.7|6695.7|6711.7|6696.7|6709.7|6694.7|19
1757327100000|2025-09-08 10:25:00|6710.2|6695.2|6709.7|6694.7|6710.2|6695.2|6709.7|6694.7|2
1757327400000|2025-09-08 10:30:00|6710.2|6695.2|6710.9|6695.9|6711.7|6696.7|6710.2|6695.2|17
1757327700000|2025-09-08 10:35:00|6710.7|6695.7|6711.2|6696.2|6711.7|6696.7|6710.7|6695.7|7
1757328000000|2025-09-08 10:40:00|6711.4|6696.4|6710.7|6695.7|6712.7|6697.7|6710.7|6695.7|12
1757328300000|2025-09-08 10:45:00|6710.5|6695.5|6712|6697|6712.2|6697.2|6710|6695|12
1757328600000|2025-09-08 10:50:00|6711.7|6696.7|6711.7|6696.7|6711.7|6696.7|6711.7|6696.7|2
1757328900000|2025-09-08 10:55:00|6711.2|6696.2|6710.7|6695.7|6711.2|6696.2|6710.7|6695.7|1
1757329200000|2025-09-08 11:00:00|6711|6696|6709.7|6694.7|6711.2|6696.2|6709.7|6694.7|7
1757329500000|2025-09-08 11:05:00|6709.2|6694.2|6708.7|6693.7|6709.7|6694.7|6708.2|6693.2|13
1757329800000|2025-09-08 11:10:00|6708.5|6693.5|6708.5|6693.5|6708.5|6693.5|6708.5|6693.5|3
1757330100000|2025-09-08 11:15:00|6708.2|6693.2|6709.7|6694.7|6709.7|6694.7|6706.5|6691.5|56
1757330400000|2025-09-08 11:20:00|6709|6694|6710.5|6695.5|6710.7|6695.7|6708.5|6693.5|63
1757330700000|2025-09-08 11:25:00|6710.2|6695.2|6709.2|6694.2|6710.2|6695.2|6709.2|6694.2|4
1757331000000|2025-09-08 11:30:00|6708.7|6693.7|6709.2|6694.2|6709.7|6694.7|6708.7|6693.7|7
1757331300000|2025-09-08 11:35:00|6709.5|6694.5|6708.7|6693.7|6709.7|6694.7|6708.5|6693.5|10
1757331600000|2025-09-08 11:40:00|6709|6694|6715.7|6700.7|6716.7|6701.7|6709|6694|26
1757331900000|2025-09-08 11:45:00|6714.4|6699.4|6711.7|6696.7|6714.4|6699.4|6711.7|6696.7|13
1757332200000|2025-09-08 11:50:00|6711.8|6696.8|6714.3|6699.3|6716.5|6701.5|6711.8|6696.8|29
1757332500000|2025-09-08 11:55:00|6713.7|6698.7|6713.8|6698.8|6717|6702|6713.7|6698.7|16
1757332800000|2025-09-08 12:00:00|6714.3|6699.3|6713.8|6698.8|6717.8|6702.8|6711.8|6696.8|50
1757333100000|2025-09-08 12:05:00|6713.3|6698.3|6713|6698|6714|6699|6710.7|6695.7|36
1757333400000|2025-09-08 12:10:00|6713.5|6698.5|6714.8|6699.8|6714.8|6699.8|6710.8|6695.8|26
1757333700000|2025-09-08 12:15:00|6715|6700|6716.8|6701.8|6719.3|6704.3|6714.8|6699.8|39
1757334000000|2025-09-08 12:20:00|6716.3|6701.3|6712.5|6697.5|6716.5|6701.5|6712.3|6697.3|24
1757334300000|2025-09-08 12:25:00|6712.8|6697.8|6710.8|6695.8|6713.5|6698.5|6710.8|6695.8|39
1757334600000|2025-09-08 12:30:00|6711.5|6696.5|6715.3|6700.3|6715.3|6700.3|6710.8|6695.8|109
1757334900000|2025-09-08 12:35:00|6715.8|6700.8|6725.3|6710.3|6725.5|6710.5|6715.8|6700.8|63
1757335200000|2025-09-08 12:40:00|6725.8|6710.8|6727.5|6712.5|6727.5|6712.5|6723.3|6708.3|36
1757335500000|2025-09-08 12:45:00|6727.3|6712.3|6733.3|6718.3|6734|6719|6727|6712|47
1757335800000|2025-09-08 12:50:00|6733.5|6718.5|6738.8|6723.8|6741.8|6726.8|6733.5|6718.5|127
1757336100000|2025-09-08 12:55:00|6739|6724|6731.3|6716.3|6739.3|6724.3|6731.3|6716.3|36
1757336400000|2025-09-08 13:00:00|6732.1|6717.1|6728.1|6713.1|6732.1|6717.1|6724.6|6709.6|44
1757336700000|2025-09-08 13:05:00|6727.8|6712.8|6724.3|6709.3|6728.6|6713.6|6724.3|6709.3|31
1757337000000|2025-09-08 13:10:00|6724.8|6709.8|6724.3|6709.3|6728.3|6713.3|6724.1|6709.1|71
1757337300000|2025-09-08 13:15:00|6724.8|6709.8|6722.6|6707.6|6726.8|6711.8|6720.8|6705.8|34
1757337600000|2025-09-08 13:20:00|6722.8|6707.8|6719.8|6704.8|6723.3|6708.3|6717.8|6702.8|57
1757337900000|2025-09-08 13:25:00|6720.1|6705.1|6715.6|6700.6|6720.1|6705.1|6714.8|6699.8|45
1757338200000|2025-09-08 13:30:00|6715.4|6700.4|6707.8|6692.8|6715.8|6700.8|6707.8|6692.8|179
1757338500000|2025-09-08 13:35:00|6708.6|6693.6|6703.8|6688.8|6713.3|6698.3|6703.8|6688.8|123
1757338800000|2025-09-08 13:40:00|6702.8|6687.8|6706.4|6691.4|6709.3|6694.3|6701.3|6686.3|113
1757339100000|2025-09-08 13:45:00|6706.6|6691.6|6714.6|6699.6|6716.8|6701.8|6705.9|6690.9|119
1757339400000|2025-09-08 13:50:00|6714.3|6699.3|6713.1|6698.1|6714.6|6699.6|6712.3|6697.3|53
1757339700000|2025-09-08 13:55:00|6713.6|6698.6|6719.1|6704.1|6720.3|6705.3|6713.6|6698.6|56
1757340000000|2025-09-08 14:00:00|6718.8|6703.8|6715.9|6700.9|6719.3|6704.3|6714.3|6699.3|82
1757340300000|2025-09-08 14:05:00|6716.4|6701.4|6715.1|6700.1|6718.1|6703.1|6713.6|6698.6|90
1757340600000|2025-09-08 14:10:00|6715.4|6700.4|6718.9|6703.9|6720.9|6705.9|6715.4|6700.4|81
1757340900000|2025-09-08 14:15:00|6716.9|6701.9|6714.9|6699.9|6717.6|6702.6|6714.6|6699.6|48
1757341200000|2025-09-08 14:20:00|6716.1|6701.1|6716.6|6701.6|6717.1|6702.1|6714.1|6699.1|29
1757341500000|2025-09-08 14:25:00|6716.4|6701.4|6715.2|6700.2|6718.4|6703.4|6715.2|6700.2|64
1757341800000|2025-09-08 14:30:00|6713.5|6698.5|6712.9|6697.9|6713.9|6698.9|6709.7|6694.7|135
1757342100000|2025-09-08 14:35:00|6713.1|6698.1|6714.6|6699.6|6717.1|6702.1|6712.9|6697.9|66
1757342400000|2025-09-08 14:40:00|6714.9|6699.9|6712.9|6697.9|6714.9|6699.9|6711.4|6696.4|42
1757342700000|2025-09-08 14:45:00|6712.6|6697.6|6715.4|6700.4|6716.4|6701.4|6712.6|6697.6|136
1757343000000|2025-09-08 14:50:00|6715.9|6700.9|6715.4|6700.4|6718.9|6703.9|6714.2|6699.2|27
1757343300000|2025-09-08 14:55:00|6715.7|6700.7|6710.9|6695.9|6715.7|6700.7|6710.9|6695.9|13
1757343600000|2025-09-08 15:00:00|6711.2|6696.2|6713.2|6698.2|6713.4|6698.4|6710.7|6695.7|30
1757343900000|2025-09-08 15:05:00|6712.9|6697.9|6715.7|6700.7|6715.9|6700.9|6712.9|6697.9|41
1757344200000|2025-09-08 15:10:00|6715.4|6700.4|6723.9|6708.9|6724.4|6709.4|6714.9|6699.9|78
1757344500000|2025-09-08 15:15:00|6723.7|6708.7|6723.9|6708.9|6725.4|6710.4|6722.4|6707.4|55
1757344800000|2025-09-08 15:20:00|6723.4|6708.4|6725.5|6710.5|6725.9|6710.9|6719.2|6704.2|62
1757345100000|2025-09-08 15:25:00|6724.9|6709.9|6733.2|6718.2|6733.2|6718.2|6724.9|6709.9|186
1757345400000|2025-09-08 15:30:00|6732.9|6717.9|6729.7|6714.7|6734.4|6719.4|6729.7|6714.7|194
1757345700000|2025-09-08 15:35:00|6729.9|6714.9|6729.7|6714.7|6731|6716|6728.2|6713.2|55
1757346000000|2025-09-08 15:40:00|6729.5|6714.5|6728.4|6713.4|6729.5|6714.5|6726.7|6711.7|66
1757346300000|2025-09-08 15:45:00|6729.2|6714.2|6732.4|6717.4|6732.4|6717.4|6729.2|6714.2|61
1757346600000|2025-09-08 15:50:00|6731.9|6716.9|6734.4|6719.4|6735.4|6720.4|6729.4|6714.4|67
1757346900000|2025-09-08 15:55:00|6736.2|6721.2|6736.4|6721.4|6737.2|6722.2|6734.9|6719.9|33
1757347200000|2025-09-08 16:00:00|6736.7|6721.7|6744.5|6729.5|6745.5|6730.5|6736.4|6721.4|169
1757347500000|2025-09-08 16:05:00|6744.2|6729.2|6748.9|6733.9|6749.2|6734.2|6744|6729|158
1757347800000|2025-09-08 16:10:00|6749.7|6734.7|6748.9|6733.9|6752|6737|6747.7|6732.7|55
1757348100000|2025-09-08 16:15:00|6749.5|6734.5|6742.2|6727.2|6749.7|6734.7|6741.9|6726.9|63
1757348400000|2025-09-08 16:20:00|6741|6726|6741.4|6726.4|6742.2|6727.2|6739.9|6724.9|24
1757348700000|2025-09-08 16:25:00|6740.9|6725.9|6741.9|6726.9|6741.9|6726.9|6740.9|6725.9|15
1757349000000|2025-09-08 16:30:00|6742|6727|6738|6723|6744.5|6729.5|6737|6722|53
1757349300000|2025-09-08 16:35:00|6737.5|6722.5|6739.7|6724.7|6740.5|6725.5|6737.5|6722.5|68
1757349600000|2025-09-08 16:40:00|6741|6726|6741.9|6726.9|6742.7|6727.7|6739.5|6724.5|57
1757349900000|2025-09-08 16:45:00|6742.5|6727.5|6742.2|6727.2|6742.5|6727.5|6742|6727|8
1757350200000|2025-09-08 16:50:00|6742.5|6727.5|6741|6726|6743.2|6728.2|6740|6725|36
1757350500000|2025-09-08 16:55:00|6742.2|6727.2|6741.5|6726.5|6743|6728|6741|6726|23
1757350800000|2025-09-08 17:00:00|6741.2|6726.2|6739|6724|6741.5|6726.5|6739|6724|103
1757351100000|2025-09-08 17:05:00|||||||||15
1757351400000|2025-09-08 17:10:00|6738.5|6723.5|6744|6729|6744|6729|6738.5|6723.5|112
1757351700000|2025-09-08 17:15:00|6743.2|6728.2|6744.7|6729.7|6745|6730|6742|6727|50
1757352000000|2025-09-08 17:20:00|6744|6729|6743|6728|6744|6729|6740|6725|78
1757352300000|2025-09-08 17:25:00|6742.7|6727.7|6745|6730|6745.2|6730.2|6742.7|6727.7|76
1757352600000|2025-09-08 17:30:00|6746|6731|6743|6728|6747.3|6732.3|6743|6728|68
1757352900000|2025-09-08 17:35:00|6745.5|6730.5|6748|6733|6748|6733|6745.5|6730.5|63
1757353200000|2025-09-08 17:40:00|6747.2|6732.2|6745|6730|6747.2|6732.2|6744.8|6729.8|30
1757353500000|2025-09-08 17:45:00|6744.8|6729.8|6746|6731|6747|6732|6744.8|6729.8|24
1757353800000|2025-09-08 17:50:00|6745.8|6730.8|6745|6730|6746|6731|6744.3|6729.3|39
1757354100000|2025-09-08 17:55:00|6745.3|6730.3|6739.8|6724.8|6745.3|6730.3|6739.8|6724.8|70
1757354400000|2025-09-08 18:00:00|6738.8|6723.8|6737.8|6722.8|6739.5|6724.5|6734.8|6719.8|123
1757354700000|2025-09-08 18:05:00|6738.3|6723.3|6729.8|6714.8|6738.5|6723.5|6727.3|6712.3|151
1757355000000|2025-09-08 18:10:00|6730.1|6715.1|6730.6|6715.6|6731.3|6716.3|6726.3|6711.3|759
1757355300000|2025-09-08 18:15:00|6730.3|6715.3|6736.8|6721.8|6738.8|6723.8|6730.3|6715.3|430
1757379600000|2025-09-09 01:00:00|6736.7|6721.7|6735.9|6720.9|6742.6|6727.6|6735.7|6720.7|68
1757379900000|2025-09-09 01:05:00|6735.4|6720.4|6727|6712|6735.4|6720.4|6727|6712|25
1757380200000|2025-09-09 01:10:00|6728.7|6713.7|6730|6715|6730|6715|6725.7|6710.7|41
1757380500000|2025-09-09 01:15:00|6730.2|6715.2|6734.7|6719.7|6734.7|6719.7|6729.7|6714.7|1
1757380800000|2025-09-09 01:20:00|6734|6719|6733.5|6718.5|6734.5|6719.5|6732.7|6717.7|3
1757381100000|2025-09-09 01:25:00|6733.2|6718.2|6733|6718|6733.2|6718.2|6732.7|6717.7|0
1757381400000|2025-09-09 01:30:00|6732.7|6717.7|6735|6720|6735|6720|6732.2|6717.2|1
1757381700000|2025-09-09 01:35:00|6737|6722|6738.2|6723.2|6738.2|6723.2|6737|6722|2
1757382000000|2025-09-09 01:40:00|6742.5|6727.5|6743|6728|6743.2|6728.2|6742|6727|26
1757382300000|2025-09-09 01:45:00|6742.7|6727.7|6745.2|6730.2|6745.2|6730.2|6742.2|6727.2|2
1757382600000|2025-09-09 01:50:00|6745|6730|6745.3|6730.3|6745.5|6730.5|6745|6730|0
1757382900000|2025-09-09 01:55:00|6745.5|6730.5|6748|6733|6748.2|6733.2|6745|6730|1
1757383200000|2025-09-09 02:00:00|6747.5|6732.5|6744.2|6729.2|6747.5|6732.5|6744.2|6729.2|2
1757383500000|2025-09-09 02:05:00|6744.5|6729.5|6746.8|6731.8|6746.8|6731.8|6744.5|6729.5|2
1757383800000|2025-09-09 02:10:00|6746.5|6731.5|6747.8|6732.8|6747.8|6732.8|6745.8|6730.8|1
1757384100000|2025-09-09 02:15:00|6748|6733|6747.5|6732.5|6748|6733|6747.3|6732.3|1
1757384400000|2025-09-09 02:20:00|6747.8|6732.8|6747.3|6732.3|6747.8|6732.8|6746.3|6731.3|8
1757384700000|2025-09-09 02:25:00|6746.7|6731.7|6747|6732|6747|6732|6746.3|6731.3|2
1757385000000|2025-09-09 02:30:00|6746|6731|6748.5|6733.5|6748.7|6733.7|6745.5|6730.5|15
1757385300000|2025-09-09 02:35:00|6748|6733|6748.5|6733.5|6748.5|6733.5|6746|6731|21
1757385600000|2025-09-09 02:40:00|6749|6734|6748|6733|6749|6734|6748|6733|8
1757385900000|2025-09-09 02:45:00|6748.3|6733.3|6747.3|6732.3|6748.5|6733.5|6746.5|6731.5|3
1757386200000|2025-09-09 02:50:00|6747.5|6732.5|6746.3|6731.3|6747.5|6732.5|6746|6731|0
1757386500000|2025-09-09 02:55:00|6745.8|6730.8|6746.5|6731.5|6746.8|6731.8|6745.8|6730.8|0
1757386800000|2025-09-09 03:00:00|6746.3|6731.3|6745.5|6730.5|6746.3|6731.3|6745.5|6730.5|0
1757387100000|2025-09-09 03:05:00|6744.5|6729.5|6746.1|6731.1|6747.1|6732.1|6744|6729|17
1757387400000|2025-09-09 03:10:00|6745.8|6730.8|6745.1|6730.1|6745.8|6730.8|6745.1|6730.1|2
1757387700000|2025-09-09 03:15:00|6745.3|6730.3|6748.1|6733.1|6748.8|6733.8|6744.6|6729.6|20
1757388000000|2025-09-09 03:20:00|6749|6734|6747.3|6732.3|6749.6|6734.6|6747.1|6732.1|7
1757388300000|2025-09-09 03:25:00|6747.1|6732.1|6745.6|6730.6|6747.3|6732.3|6744.6|6729.6|2
1757388600000|2025-09-09 03:30:00|6745.3|6730.3|6747.3|6732.3|6747.8|6732.8|6745.3|6730.3|5
1757388900000|2025-09-09 03:35:00|6746.8|6731.8|6746.8|6731.8|6746.8|6731.8|6746.8|6731.8|0
1757389200000|2025-09-09 03:40:00|6747.3|6732.3|6747.6|6732.6|6747.8|6732.8|6747.3|6732.3|0
1757389500000|2025-09-09 03:45:00|6747.4|6732.4|6747.6|6732.6|6747.8|6732.8|6747.4|6732.4|0
1757389800000|2025-09-09 03:50:00|6747.3|6732.3|6748.1|6733.1|6748.1|6733.1|6746.8|6731.8|11
1757390100000|2025-09-09 03:55:00|6747.4|6732.4|6747.1|6732.1|6747.4|6732.4|6745.6|6730.6|13
1757390400000|2025-09-09 04:00:00|6746.8|6731.8|6746.4|6731.4|6746.8|6731.8|6746.3|6731.3|0
1757390700000|2025-09-09 04:05:00|6746.8|6731.8|6747.6|6732.6|6747.9|6732.9|6746.8|6731.8|7
1757391000000|2025-09-09 04:10:00|6747.4|6732.4|6747.1|6732.1|6747.4|6732.4|6747.1|6732.1|0
1757391300000|2025-09-09 04:15:00|6747.4|6732.4|6748.1|6733.1|6748.4|6733.4|6747.4|6732.4|0
1757391600000|2025-09-09 04:20:00|6748.4|6733.4|6748.4|6733.4|6748.4|6733.4|6748.1|6733.1|0
1757391900000|2025-09-09 04:25:00|6748.6|6733.6|6747.9|6732.9|6748.6|6733.6|6747.9|6732.9|1
1757392200000|2025-09-09 04:30:00|6748.1|6733.1|6748.1|6733.1|6748.1|6733.1|6748.1|6733.1|0
1757392500000|2025-09-09 04:35:00|6747.7|6732.7|6748.6|6733.6|6749.4|6734.4|6747.6|6732.6|96
1757392800000|2025-09-09 04:40:00|6748.1|6733.1|6747.9|6732.9|6748.9|6733.9|6747.4|6732.4|2
1757393100000|2025-09-09 04:45:00|6748.4|6733.4|6748.9|6733.9|6748.9|6733.9|6748.4|6733.4|0
1757393400000|2025-09-09 04:50:00|6748.4|6733.4|6748.9|6733.9|6748.9|6733.9|6748.4|6733.4|0
1757393700000|2025-09-09 04:55:00|6749.1|6734.1|6748.9|6733.9|6749.1|6734.1|6748.9|6733.9|0
1757394000000|2025-09-09 05:00:00|6749.1|6734.1|6748.9|6733.9|6749.1|6734.1|6748.9|6733.9|0
1757394300000|2025-09-09 05:05:00|6749.1|6734.1|6747.9|6732.9|6749.1|6734.1|6747.9|6732.9|7
1757394600000|2025-09-09 05:10:00|6748.1|6733.1|6748.7|6733.7|6748.7|6733.7|6747.9|6732.9|3
1757394900000|2025-09-09 05:15:00|6748.4|6733.4|6748.7|6733.7|6749.2|6734.2|6747.9|6732.9|15
1757395200000|2025-09-09 05:20:00|6748.4|6733.4|6747.7|6732.7|6748.7|6733.7|6747.4|6732.4|1
1757395500000|2025-09-09 05:25:00|6747.4|6732.4|6746.7|6731.7|6747.7|6732.7|6746.2|6731.2|3
1757395800000|2025-09-09 05:30:00|6746.9|6731.9|6747.2|6732.2|6747.9|6732.9|6746.2|6731.2|1
1757396100000|2025-09-09 05:35:00|6746.9|6731.9|6747.9|6732.9|6748.2|6733.2|6746.9|6731.9|9
1757396400000|2025-09-09 05:40:00|6748.2|6733.2|6748.5|6733.5|6751.7|6736.7|6748.2|6733.2|12
1757396700000|2025-09-09 05:45:00|6747.7|6732.7|6747.4|6732.4|6747.7|6732.7|6745.9|6730.9|7
1757397000000|2025-09-09 05:50:00|6746.9|6731.9|6747.9|6732.9|6748.2|6733.2|6746.9|6731.9|4
1757397300000|2025-09-09 05:55:00|6747.7|6732.7|6745.2|6730.2|6748|6733|6745.2|6730.2|3
1757397600000|2025-09-09 06:00:00|6746.2|6731.2|6746.7|6731.7|6746.7|6731.7|6744.7|6729.7|8
1757397900000|2025-09-09 06:05:00|6746.5|6731.5|6743.2|6728.2|6746.7|6731.7|6743|6728|12
1757398200000|2025-09-09 06:10:00|6743.7|6728.7|6744.2|6729.2|6744.2|6729.2|6743.7|6728.7|0
1757398500000|2025-09-09 06:15:00|6743.2|6728.2|6744|6729|6744.2|6729.2|6741.7|6726.7|4
1757398800000|2025-09-09 06:20:00|6743.7|6728.7|6745.2|6730.2|6746.7|6731.7|6743.2|6728.2|19
1757399100000|2025-09-09 06:25:00|6745|6730|6745.5|6730.5|6746|6731|6743.7|6728.7|32
1757399400000|2025-09-09 06:30:00|6745.7|6730.7|6744.7|6729.7|6745.7|6730.7|6744.2|6729.2|9
1757399700000|2025-09-09 06:35:00|6744.2|6729.2|6744.7|6729.7|6745.2|6730.2|6744.2|6729.2|3
1757400000000|2025-09-09 06:40:00|6744.2|6729.2|6743.5|6728.5|6744.5|6729.5|6743.5|6728.5|2
1757400300000|2025-09-09 06:45:00|6743.7|6728.7|6732.5|6717.5|6743.7|6728.7|6732.5|6717.5|54
1757400600000|2025-09-09 06:50:00|6733.3|6718.3|6734.3|6719.3|6735.3|6720.3|6731.3|6716.3|57
1757400900000|2025-09-09 06:55:00|6733.8|6718.8|6733.3|6718.3|6735.8|6720.8|6733.3|6718.3|14
1757401200000|2025-09-09 07:00:00|6732|6717|6736|6721|6737.7|6722.7|6732|6717|21
1757401500000|2025-09-09 07:05:00|6736.2|6721.2|6735.8|6720.8|6736.2|6721.2|6734.5|6719.5|3
1757401800000|2025-09-09 07:10:00|6736.3|6721.3|6736.3|6721.3|6737|6722|6735.8|6720.8|5
1757402100000|2025-09-09 07:15:00|6736.5|6721.5|6737.3|6722.3|6737.3|6722.3|6735.8|6720.8|5
1757402400000|2025-09-09 07:20:00|6737.5|6722.5|6738.8|6723.8|6739.8|6724.8|6737.5|6722.5|7
1757402700000|2025-09-09 07:25:00|6739.5|6724.5|6739.3|6724.3|6740.3|6725.3|6739|6724|10
1757403000000|2025-09-09 07:30:00|6739|6724|6748.5|6733.5|6749|6734|6739|6724|27
1757403300000|2025-09-09 07:35:00|6748.7|6733.7|6750|6735|6754|6739|6747.5|6732.5|80
1757403600000|2025-09-09 07:40:00|6750.3|6735.3|6748.5|6733.5|6751.5|6736.5|6748.5|6733.5|11
1757403900000|2025-09-09 07:45:00|6748|6733|6748|6733|6748.8|6733.8|6748|6733|4
1757404200000|2025-09-09 07:50:00|6747.6|6732.6|6741.3|6726.3|6747.6|6732.6|6740.6|6725.6|19
1757404500000|2025-09-09 07:55:00|6741.1|6726.1|6745.8|6730.8|6746.1|6731.1|6741.1|6726.1|11
1757404800000|2025-09-09 08:00:00|6745.5|6730.5|6745.3|6730.3|6745.8|6730.8|6743.8|6728.8|6
1757405100000|2025-09-09 08:05:00|6745.6|6730.6|6742.8|6727.8|6746.1|6731.1|6742.3|6727.3|10
1757405400000|2025-09-09 08:10:00|6743|6728|6741.8|6726.8|6743.8|6728.8|6740.6|6725.6|4
1757405700000|2025-09-09 08:15:00|6741.3|6726.3|6745.5|6730.5|6745.8|6730.8|6741.3|6726.3|3
1757406000000|2025-09-09 08:20:00|6745.6|6730.6|6747.1|6732.1|6747.8|6732.8|6745.6|6730.6|4
1757406300000|2025-09-09 08:25:00|6746.8|6731.8|6749.1|6734.1|6749.1|6734.1|6746.3|6731.3|7
1757406600000|2025-09-09 08:30:00|6749.3|6734.3|6750.6|6735.6|6751.6|6736.6|6749.3|6734.3|7
1757406900000|2025-09-09 08:35:00|6750.3|6735.3|6748.3|6733.3|6750.6|6735.6|6748.3|6733.3|4
1757407200000|2025-09-09 08:40:00|6749.1|6734.1|6749.1|6734.1|6750.3|6735.3|6748.1|6733.1|12
1757407500000|2025-09-09 08:45:00|6748.8|6733.8|6747.6|6732.6|6748.8|6733.8|6746.8|6731.8|5
1757407800000|2025-09-09 08:50:00|6747.1|6732.1|6744.8|6729.8|6747.1|6732.1|6744.8|6729.8|8
1757408100000|2025-09-09 08:55:00|6745.3|6730.3|6746.3|6731.3|6747.3|6732.3|6745.3|6730.3|6
1757408400000|2025-09-09 09:00:00|6746.4|6731.4|6745.9|6730.9|6746.9|6731.9|6745.9|6730.9|4
1757408700000|2025-09-09 09:05:00|6745.4|6730.4|6743.6|6728.6|6745.4|6730.4|6743.4|6728.4|17
1757409000000|2025-09-09 09:10:00|6742.8|6727.8|6745.4|6730.4|6745.9|6730.9|6742.4|6727.4|14
1757409300000|2025-09-09 09:15:00|6745.9|6730.9|6743.9|6728.9|6746.9|6731.9|6743.4|6728.4|6
1757409600000|2025-09-09 09:20:00|6744.4|6729.4|6744.4|6729.4|6745.1|6730.1|6744.4|6729.4|3
1757409900000|2025-09-09 09:25:00|6745.4|6730.4|6746.4|6731.4|6746.9|6731.9|6745.4|6730.4|6
1757410200000|2025-09-09 09:30:00|6746.1|6731.1|6750.9|6735.9|6751.3|6736.3|6746.1|6731.1|11
1757410500000|2025-09-09 09:35:00|6751.4|6736.4|6749.9|6734.9|6752.9|6737.9|6749.9|6734.9|19
1757410800000|2025-09-09 09:40:00|6750.1|6735.1|6753.9|6738.9|6753.9|6738.9|6750.1|6735.1|73
1757411100000|2025-09-09 09:45:00|6753.6|6738.6|6750.9|6735.9|6753.6|6738.6|6750.9|6735.9|17
1757411400000|2025-09-09 09:50:00|6749.9|6734.9|6750.9|6735.9|6750.9|6735.9|6749.9|6734.9|5
1757411700000|2025-09-09 09:55:00|6750.6|6735.6|6752.1|6737.1|6753.1|6738.1|6750.6|6735.6|10
1757412000000|2025-09-09 10:00:00|6752.4|6737.4|6749.4|6734.4|6752.4|6737.4|6748.4|6733.4|24
1757412300000|2025-09-09 10:05:00|6748.6|6733.6|6750.7|6735.7|6750.7|6735.7|6748.6|6733.6|2
1757412600000|2025-09-09 10:10:00|6750.9|6735.9|6750.9|6735.9|6752.4|6737.4|6750.7|6735.7|12
1757412900000|2025-09-09 10:15:00|6751.2|6736.2|6753.2|6738.2|6753.2|6738.2|6750.4|6735.4|36
1757413200000|2025-09-09 10:20:00|6753.7|6738.7|6755.4|6740.4|6755.4|6740.4|6753.7|6738.7|5
1757413500000|2025-09-09 10:25:00|6754.4|6739.4|6756.2|6741.2|6756.4|6741.4|6754.4|6739.4|6
1757413800000|2025-09-09 10:30:00|6755.7|6740.7|6753.4|6738.4|6755.7|6740.7|6753.4|6738.4|36
1757414100000|2025-09-09 10:35:00|||||||||3
1757414400000|2025-09-09 10:40:00|6753.7|6738.7|6753.4|6738.4|6753.7|6738.7|6752.4|6737.4|9
1757414700000|2025-09-09 10:45:00|6753.7|6738.7|6752.2|6737.2|6754.4|6739.4|6751.7|6736.7|12
1757415000000|2025-09-09 10:50:00|6752.4|6737.4|6751|6736|6753.7|6738.7|6751|6736|17
1757415300000|2025-09-09 10:55:00|6752|6737|6752.5|6737.5|6752.5|6737.5|6751.5|6736.5|3
1757415600000|2025-09-09 11:00:00|6753|6738|6754.7|6739.7|6754.7|6739.7|6753|6738|17
1757415900000|2025-09-09 11:05:00|6755.9|6740.9|6758.9|6743.9|6759.2|6744.2|6755.9|6740.9|31
1757416200000|2025-09-09 11:10:00|6758.2|6743.2|6758.7|6743.7|6759.2|6744.2|6756.7|6741.7|88
1757416500000|2025-09-09 11:15:00|6758.5|6743.5|6759.5|6744.5|6759.5|6744.5|6757.9|6742.9|57
1757416800000|2025-09-09 11:20:00|6759.2|6744.2|6756.5|6741.5|6759.5|6744.5|6756|6741|26
1757417100000|2025-09-09 11:25:00|6755.9|6740.9|6755.5|6740.5|6755.9|6740.9|6754.5|6739.5|22
1757417400000|2025-09-09 11:30:00|6755.2|6740.2|6757|6742|6757.7|6742.7|6754.2|6739.2|55
1757417700000|2025-09-09 11:35:00|6757.5|6742.5|6759|6744|6759|6744|6756.5|6741.5|54
1757418000000|2025-09-09 11:40:00|6759.2|6744.2|6759.2|6744.2|6759.2|6744.2|6759.2|6744.2|33
1757418300000|2025-09-09 11:45:00|6759.8|6744.8|6759.5|6744.5|6759.8|6744.8|6759.5|6744.5|32
1757418600000|2025-09-09 11:50:00|6758.7|6743.7|6756|6741|6758.7|6743.7|6753.5|6738.5|49
1757418900000|2025-09-09 11:55:00|6750.2|6735.2|6752.5|6737.5|6752.5|6737.5|6749.7|6734.7|38
1757419200000|2025-09-09 12:00:00|6752|6737|6750|6735|6755.5|6740.5|6749.7|6734.7|50
1757419500000|2025-09-09 12:05:00|6751.2|6736.2|6748|6733|6754|6739|6748|6733|24
1757419800000|2025-09-09 12:10:00|6748.2|6733.2|6750.2|6735.2|6751|6736|6748.2|6733.2|23
1757420100000|2025-09-09 12:15:00|6750.7|6735.7|6751|6736|6755|6740|6750.5|6735.5|67
1757420400000|2025-09-09 12:20:00|6751.7|6736.7|6748|6733|6751.7|6736.7|6747|6732|20
1757420700000|2025-09-09 12:25:00|6747.5|6732.5|6744.3|6729.3|6747.7|6732.7|6744.3|6729.3|23
1757421000000|2025-09-09 12:30:00|6744|6729|6740.5|6725.5|6745.2|6730.2|6740.5|6725.5|61
1757421300000|2025-09-09 12:35:00|6740.3|6725.3|6739|6724|6740.3|6725.3|6737.8|6722.8|64
1757421600000|2025-09-09 12:40:00|6739.5|6724.5|6745|6730|6745|6730|6739.5|6724.5|52
1757421900000|2025-09-09 12:45:00|6745.3|6730.3|6749.3|6734.3|6749.3|6734.3|6745|6730|18
1757422200000|2025-09-09 12:50:00|6749.5|6734.5|6742|6727|6749.5|6734.5|6740|6725|38
1757422500000|2025-09-09 12:55:00|6741.8|6726.8|6741|6726|6743|6728|6740|6725|19
1757422800000|2025-09-09 13:00:00|6740|6725|6740|6725|6743|6728|6738|6723|104
1757423100000|2025-09-09 13:05:00|6740.6|6725.6|6746|6731|6746|6731|6740|6725|76
1757423400000|2025-09-09 13:10:00|6746.3|6731.3|6749|6734|6749|6734|6744|6729|122
1757423700000|2025-09-09 13:15:00|6749.3|6734.3|6751|6736|6752.8|6737.8|6749|6734|57
1757424000000|2025-09-09 13:20:00|6751.3|6736.3|6751.1|6736.1|6752|6737|6750.8|6735.8|20
1757424300000|2025-09-09 13:25:00|6750|6735|6755.5|6740.5|6757.5|6742.5|6750|6735|69
1757424600000|2025-09-09 13:30:00|6755|6740|6752.3|6737.3|6755.8|6740.8|6751.1|6736.1|103
1757424900000|2025-09-09 13:35:00|6753.6|6738.6|6761.8|6746.8|6764.8|6749.8|6753.6|6738.6|188
1757425200000|2025-09-09 13:40:00|6762|6747|6755.3|6740.3|6762|6747|6752.8|6737.8|126
1757425500000|2025-09-09 13:45:00|6755.5|6740.5|6752.6|6737.6|6755.5|6740.5|6746.6|6731.6|114
1757425800000|2025-09-09 13:50:00|6752.8|6737.8|6754.5|6739.5|6755.5|6740.5|6752.6|6737.6|247
1757426100000|2025-09-09 13:55:00|6753.8|6738.8|6755.6|6740.6|6755.6|6740.6|6752.6|6737.6|58
1757426400000|2025-09-09 14:00:00|6756.1|6741.1|6745.1|6730.1|6761.1|6746.1|6745.1|6730.1|141
1757426700000|2025-09-09 14:05:00|6744.6|6729.6|6737.3|6722.3|6745.1|6730.1|6732.6|6717.6|248
1757427000000|2025-09-09 14:10:00|6737.1|6722.1|6727.3|6712.3|6738.1|6723.1|6727.1|6712.1|105
1757427300000|2025-09-09 14:15:00|6727.1|6712.1|6735.1|6720.1|6737.8|6722.8|6725.8|6710.8|137
1757427600000|2025-09-09 14:20:00|6734.3|6719.3|6746.7|6731.7|6746.7|6731.7|6733.6|6718.6|205
1757427900000|2025-09-09 14:25:00|6746.5|6731.5|6745.3|6730.3|6746.5|6731.5|6743.3|6728.3|52
1757428200000|2025-09-09 14:30:00|6743.5|6728.5|6744|6729|6745.6|6730.6|6738.3|6723.3|130
1757428500000|2025-09-09 14:35:00|6744.5|6729.5|6747.8|6732.8|6747.8|6732.8|6744|6729|108
1757428800000|2025-09-09 14:40:00|6748.1|6733.1|6740.8|6725.8|6748.1|6733.1|6739.8|6724.8|79
1757429100000|2025-09-09 14:45:00|6738.8|6723.8|6736.9|6721.9|6740.1|6725.1|6736.4|6721.4|143
1757429400000|2025-09-09 14:50:00|6736.4|6721.4|6741.1|6726.1|6744.1|6729.1|6735.6|6720.6|121
1757429700000|2025-09-09 14:55:00|6741.4|6726.4|6747.3|6732.3|6748.1|6733.1|6741.4|6726.4|66
1757430000000|2025-09-09 15:00:00|6747.6|6732.6|6746.1|6731.1|6748.6|6733.6|6745.6|6730.6|57
1757430300000|2025-09-09 15:05:00|6745.6|6730.6|6741.3|6726.3|6746.8|6731.8|6741.3|6726.3|37
1757430600000|2025-09-09 15:10:00|6741.4|6726.4|6743.4|6728.4|6744.9|6729.9|6739.4|6724.4|55
1757430900000|2025-09-09 15:15:00|6743.9|6728.9|6745.9|6730.9|6746.6|6731.6|6743.9|6728.9|39
1757431200000|2025-09-09 15:20:00|6746.4|6731.4|6747.4|6732.4|6748.6|6733.6|6745.9|6730.9|171
1757431500000|2025-09-09 15:25:00|6747.6|6732.6|6753.1|6738.1|6753.9|6738.9|6747.1|6732.1|87
1757431800000|2025-09-09 15:30:00|6753.3|6738.3|6751.6|6736.6|6753.3|6738.3|6749.9|6734.9|56
1757432100000|2025-09-09 15:35:00|6751.1|6736.1|6752.6|6737.6|6752.6|6737.6|6748.6|6733.6|45
1757432400000|2025-09-09 15:40:00|6752.4|6737.4|6750.6|6735.6|6753.4|6738.4|6749.6|6734.6|86
1757432700000|2025-09-09 15:45:00|6750.1|6735.1|6752.6|6737.6|6753.9|6738.9|6749.6|6734.6|50
1757433000000|2025-09-09 15:50:00|6752.9|6737.9|6752.1|6737.1|6753.1|6738.1|6751.4|6736.4|37
1757433300000|2025-09-09 15:55:00|6752.6|6737.6|6748.7|6733.7|6752.7|6737.7|6747.9|6732.9|23
1757433600000|2025-09-09 16:00:00|6748.2|6733.2|6745.9|6730.9|6748.9|6733.9|6744.4|6729.4|105
1757433900000|2025-09-09 16:05:00|6746.4|6731.4|6744.2|6729.2|6747.7|6732.7|6743.7|6728.7|45
1757434200000|2025-09-09 16:10:00|6744.7|6729.7|6743.9|6728.9|6745.2|6730.2|6743.4|6728.4|27
1757434500000|2025-09-09 16:15:00|6744.2|6729.2|6747.7|6732.7|6749.7|6734.7|6744.2|6729.2|59
1757434800000|2025-09-09 16:20:00|6747.9|6732.9|6748.7|6733.7|6750.9|6735.9|6747.7|6732.7|58
1757435100000|2025-09-09 16:25:00|6748.9|6733.9|6750.7|6735.7|6751.2|6736.2|6748.7|6733.7|27
1757435400000|2025-09-09 16:30:00|6750.5|6735.5|6753.7|6738.7|6754.7|6739.7|6750|6735|45
1757435700000|2025-09-09 16:35:00|6753.9|6738.9|6753.7|6738.7|6754.7|6739.7|6752.7|6737.7|40
1757436000000|2025-09-09 16:40:00|6753.5|6738.5|6753.7|6738.7|6754.7|6739.7|6753.5|6738.5|27
1757436300000|2025-09-09 16:45:00|6753.5|6738.5|6752.7|6737.7|6754|6739|6752.5|6737.5|45
1757436600000|2025-09-09 16:50:00|6752.9|6737.9|6753.4|6738.4|6755.7|6740.7|6751.4|6736.4|56
1757436900000|2025-09-09 16:55:00|6753.2|6738.2|6749.5|6734.5|6755|6740|6748.7|6733.7|117
1757437200000|2025-09-09 17:00:00|6745.5|6730.5|6746.2|6731.2|6747.2|6732.2|6744.7|6729.7|43
1757437500000|2025-09-09 17:05:00|6745.5|6730.5|6745.3|6730.3|6746.2|6731.2|6744.2|6729.2|14
1757437800000|2025-09-09 17:10:00|6745|6730|6744.5|6729.5|6745.5|6730.5|6744|6729|16
1757438100000|2025-09-09 17:15:00|6744.8|6729.8|6748|6733|6748.5|6733.5|6744.8|6729.8|26
1757438400000|2025-09-09 17:20:00|6747.7|6732.7|6751.3|6736.3|6755.5|6740.5|6747.5|6732.5|87
1757438700000|2025-09-09 17:25:00|6751.5|6736.5|6755.7|6740.7|6756.7|6741.7|6750.3|6735.3|111
1757439000000|2025-09-09 17:30:00|6755.2|6740.2|6756.7|6741.7|6756.7|6741.7|6754.2|6739.2|78
1757439300000|2025-09-09 17:35:00|6756|6741|6755.5|6740.5|6757.5|6742.5|6754.7|6739.7|103
1757439600000|2025-09-09 17:40:00|6755.2|6740.2|6754.8|6739.8|6755.7|6740.7|6754|6739|76
1757439900000|2025-09-09 17:45:00|6754.5|6739.5|6753.5|6738.5|6754.5|6739.5|6752.8|6737.8|51
1757440200000|2025-09-09 17:50:00|6753.8|6738.8|6754.3|6739.3|6756.8|6741.8|6753.3|6738.3|58
1757440500000|2025-09-09 17:55:00|6754.5|6739.5|6750.1|6735.1|6755.8|6740.8|6748.6|6733.6|249
1757440800000|2025-09-09 18:00:00|6750.8|6735.8|6760.8|6745.8|6760.8|6745.8|6749.3|6734.3|134
1757441100000|2025-09-09 18:05:00|6758.8|6743.8|6758.6|6743.6|6760.5|6745.5|6754.3|6739.3|119
1757441400000|2025-09-09 18:10:00|6758.3|6743.3|6754.8|6739.8|6760.3|6745.3|6754|6739|981
1757441700000|2025-09-09 18:15:00|6754.5|6739.5|6750.3|6735.3|6755.5|6740.5|6748.3|6733.3|173
1757466000000|2025-09-10 01:00:00|6753.6|6738.6|6757|6742|6761|6746|6752.3|6737.3|137
1757466300000|2025-09-10 01:05:00|6757.6|6742.6|6760.3|6745.3|6762|6747|6757.6|6742.6|28
1757466600000|2025-09-10 01:10:00|6760|6745|6758.8|6743.8|6760.3|6745.3|6758.3|6743.3|12
1757466900000|2025-09-10 01:15:00|6758.5|6743.5|6760.3|6745.3|6760.3|6745.3|6757.5|6742.5|4
1757467200000|2025-09-10 01:20:00|6760.5|6745.5|6757.3|6742.3|6760.5|6745.5|6757.1|6742.1|6
1757467500000|2025-09-10 01:25:00|6756.3|6741.3|6756.3|6741.3|6756.3|6741.3|6755.6|6740.6|16
1757467800000|2025-09-10 01:30:00|6757.3|6742.3|6759.1|6744.1|6759.5|6744.5|6757.3|6742.3|7
1757468100000|2025-09-10 01:35:00|6758.3|6743.3|6759.1|6744.1|6759.3|6744.3|6757.1|6742.1|29
1757468400000|2025-09-10 01:40:00|6759.5|6744.5|6759.1|6744.1|6760.1|6745.1|6759.1|6744.1|0
1757468700000|2025-09-10 01:45:00|6759.3|6744.3|6759.1|6744.1|6759.3|6744.3|6758.3|6743.3|0
1757469000000|2025-09-10 01:50:00|6758.6|6743.6|6761.1|6746.1|6761.1|6746.1|6758.6|6743.6|3
1757469300000|2025-09-10 01:55:00|6761.3|6746.3|6760.6|6745.6|6762.6|6747.6|6760.6|6745.6|4
1757469600000|2025-09-10 02:00:00|6760.3|6745.3|6756.1|6741.1|6760.3|6745.3|6755.6|6740.6|9
1757469900000|2025-09-10 02:05:00|6756.3|6741.3|6759.6|6744.6|6759.6|6744.6|6756.3|6741.3|4
1757470200000|2025-09-10 02:10:00|6759.8|6744.8|6758.3|6743.3|6759.8|6744.8|6758.1|6743.1|1
1757470500000|2025-09-10 02:15:00|6758.1|6743.1|6757.3|6742.3|6758.1|6743.1|6757.1|6742.1|1
1757470800000|2025-09-10 02:20:00|6757.1|6742.1|6757.3|6742.3|6757.8|6742.8|6756.8|6741.8|1
1757471100000|2025-09-10 02:25:00|6757.9|6742.9|6763.3|6748.3|6763.8|6748.8|6757.9|6742.9|68
1757471400000|2025-09-10 02:30:00|6762.8|6747.8|6762.5|6747.5|6763.8|6748.8|6760.3|6745.3|33
1757471700000|2025-09-10 02:35:00|6762.8|6747.8|6763.3|6748.3|6763.8|6748.8|6761.6|6746.6|20
1757472000000|2025-09-10 02:40:00|6762.8|6747.8|6762.3|6747.3|6763.3|6748.3|6762.1|6747.1|4
1757472300000|2025-09-10 02:45:00|6762.1|6747.1|6763.3|6748.3|6763.8|6748.8|6761.8|6746.8|6
1757472600000|2025-09-10 02:50:00|6763.6|6748.6|6763.1|6748.1|6763.6|6748.6|6762.6|6747.6|0
1757472900000|2025-09-10 02:55:00|6763.8|6748.8|6762.1|6747.1|6763.8|6748.8|6761.6|6746.6|1
1757473200000|2025-09-10 03:00:00|6762.3|6747.3|6763.3|6748.3|6763.3|6748.3|6761.6|6746.6|3
1757473500000|2025-09-10 03:05:00|6762.8|6747.8|6761.3|6746.3|6763.8|6748.8|6761.3|6746.3|12
1757473800000|2025-09-10 03:10:00|6761.8|6746.8|6761.8|6746.8|6762.3|6747.3|6761.6|6746.6|1
1757474100000|2025-09-10 03:15:00|6761.6|6746.6|6761.1|6746.1|6761.6|6746.6|6760.6|6745.6|1
1757474400000|2025-09-10 03:20:00|6761.6|6746.6|6762.1|6747.1|6763.1|6748.1|6761.6|6746.6|3
1757474700000|2025-09-10 03:25:00|6761.6|6746.6|6761.6|6746.6|6762.4|6747.4|6761.1|6746.1|7
1757475000000|2025-09-10 03:30:00|6761.9|6746.9|6761.6|6746.6|6761.9|6746.9|6761.6|6746.6|1
1757475300000|2025-09-10 03:35:00|6761.4|6746.4|6761.6|6746.6|6761.6|6746.6|6761.4|6746.4|0
1757475600000|2025-09-10 03:40:00|6761.9|6746.9|6762.1|6747.1|6762.4|6747.4|6761.9|6746.9|1
1757475900000|2025-09-10 03:45:00|6762.4|6747.4|6762.4|6747.4|6762.4|6747.4|6762.1|6747.1|0
1757476200000|2025-09-10 03:50:00|6762.1|6747.1|6761.1|6746.1|6762.4|6747.4|6761.1|6746.1|0
1757476500000|2025-09-10 03:55:00|6761.2|6746.2|6761.2|6746.2|6761.2|6746.2|6761.2|6746.2|0
1757476800000|2025-09-10 04:00:00|6761.4|6746.4|6761.4|6746.4|6761.4|6746.4|6761.2|6746.2|0
1757477100000|2025-09-10 04:05:00|6761.9|6746.9|6761.7|6746.7|6762.4|6747.4|6761.7|6746.7|1
1757477400000|2025-09-10 04:10:00|6761.9|6746.9|6762.2|6747.2|6762.2|6747.2|6761.9|6746.9|1
1757478000000|2025-09-10 04:20:00|6761.9|6746.9|6761.9|6746.9|6762.2|6747.2|6761.9|6746.9|0
1757478300000|2025-09-10 04:25:00|6762.2|6747.2|6761.2|6746.2|6762.2|6747.2|6760.9|6745.9|1
1757478600000|2025-09-10 04:30:00|6761.7|6746.7|6761.4|6746.4|6761.7|6746.7|6761.2|6746.2|0
1757478900000|2025-09-10 04:35:00|6761.7|6746.7|6761.7|6746.7|6761.7|6746.7|6761.7|6746.7|0
1757479200000|2025-09-10 04:40:00|6761.4|6746.4|6759.7|6744.7|6761.4|6746.4|6759.2|6744.2|5
1757479500000|2025-09-10 04:45:00|6760.2|6745.2|6760.2|6745.2|6760.2|6745.2|6760.2|6745.2|1
1757479800000|2025-09-10 04:50:00|6760.7|6745.7|6761.2|6746.2|6761.4|6746.4|6760.7|6745.7|2
1757480100000|2025-09-10 04:55:00|6761.4|6746.4|6761.4|6746.4|6761.7|6746.7|6761.4|6746.4|1
1757480400000|2025-09-10 05:00:00|6761.2|6746.2|6762.2|6747.2|6762.4|6747.4|6761.2|6746.2|5
1757480700000|2025-09-10 05:05:00|6762.4|6747.4|6766.4|6751.4|6766.4|6751.4|6762.4|6747.4|48
1757481000000|2025-09-10 05:10:00|6765.9|6750.9|6768.9|6753.9|6769.4|6754.4|6765.9|6750.9|34
1757481300000|2025-09-10 05:15:00|6769.4|6754.4|6769.4|6754.4|6769.4|6754.4|6769.4|6754.4|21
1757481600000|2025-09-10 05:20:00|6769.9|6754.9|6775.2|6760.2|6775.4|6760.4|6769.9|6754.9|85
1757481900000|2025-09-10 05:25:00|6775.4|6760.4|6774.4|6759.4|6775.4|6760.4|6774.4|6759.4|21
1757482200000|2025-09-10 05:30:00|6774.6|6759.6|6780.4|6765.4|6780.6|6765.6|6774.6|6759.6|91
1757482500000|2025-09-10 05:35:00|6780.6|6765.6|6780.6|6765.6|6780.9|6765.9|6779.6|6764.6|25
1757482800000|2025-09-10 05:40:00|6780.9|6765.9|6787.1|6772.1|6788.6|6773.6|6780.6|6765.6|96
1757483100000|2025-09-10 05:45:00|6786.9|6771.9|6792.4|6777.4|6792.4|6777.4|6786.9|6771.9|46
1757483400000|2025-09-10 05:50:00|6792.6|6777.6|6790.6|6775.6|6796.3|6781.3|6790.6|6775.6|70
1757483700000|2025-09-10 05:55:00|6790.9|6775.9|6787.9|6772.9|6790.9|6775.9|6786.7|6771.7|64
1757484000000|2025-09-10 06:00:00|6784.9|6769.9|6783.7|6768.7|6785.9|6770.9|6782.4|6767.4|107
1757484300000|2025-09-10 06:05:00|6784.5|6769.5|6790.9|6775.9|6791.2|6776.2|6784.2|6769.2|12
1757484600000|2025-09-10 06:10:00|6791.2|6776.2|6792.9|6777.9|6792.9|6777.9|6788.7|6773.7|18
1757484900000|2025-09-10 06:15:00|6792.7|6777.7|6795.9|6780.9|6795.9|6780.9|6792.7|6777.7|8
1757485200000|2025-09-10 06:20:00|6796.2|6781.2|6796.6|6781.6|6796.6|6781.6|6796.1|6781.1|20
1757485500000|2025-09-10 06:25:00|6796.9|6781.9|6797.4|6782.4|6798.1|6783.1|6796.9|6781.9|18
1757485800000|2025-09-10 06:30:00|6797.9|6782.9|6797.4|6782.4|6799.9|6784.9|6797.4|6782.4|28
1757486100000|2025-09-10 06:35:00|6797.9|6782.9|6798.4|6783.4|6798.9|6783.9|6797.4|6782.4|13
1757486400000|2025-09-10 06:40:00|6798.6|6783.6|6794|6779|6798.6|6783.6|6793.7|6778.7|28
1757486700000|2025-09-10 06:45:00|6793.7|6778.7|6787.5|6772.5|6793.7|6778.7|6786.5|6771.5|61
1757487000000|2025-09-10 06:50:00|6786.8|6771.8|6787|6772|6787.5|6772.5|6785.3|6770.3|37
1757487300000|2025-09-10 06:55:00|6787.3|6772.3|6788.3|6773.3|6788.3|6773.3|6785.5|6770.5|19
1757487600000|2025-09-10 07:00:00|6787.8|6772.8|6786.8|6771.8|6787.8|6772.8|6784.8|6769.8|35
1757487900000|2025-09-10 07:05:00|6786.3|6771.3|6788.3|6773.3|6788.3|6773.3|6786.3|6771.3|7
1757488200000|2025-09-10 07:10:00|6788|6773|6788.3|6773.3|6788.3|6773.3|6785.3|6770.3|22
1757488500000|2025-09-10 07:15:00|6788.8|6773.8|6789.6|6774.6|6789.6|6774.6|6788.6|6773.6|8
1757488800000|2025-09-10 07:20:00|6789.3|6774.3|6786.8|6771.8|6789.3|6774.3|6785.8|6770.8|21
1757489100000|2025-09-10 07:25:00|6787.3|6772.3|6788.6|6773.6|6788.6|6773.6|6787.3|6772.3|6
1757489400000|2025-09-10 07:30:00|6788.8|6773.8|6785.8|6770.8|6788.8|6773.8|6785.1|6770.1|33
1757489700000|2025-09-10 07:35:00|6786.6|6771.6|6786.8|6771.8|6787.8|6772.8|6786.6|6771.6|9
1757490000000|2025-09-10 07:40:00|6787.8|6772.8|6789.8|6774.8|6789.8|6774.8|6787.3|6772.3|14
1757490300000|2025-09-10 07:45:00|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|6789.8|6774.8|29
1757490600000|2025-09-10 07:50:00|6789.8|6774.8|6789.4|6774.4|6790.9|6775.9|6789.4|6774.4|21
1757490900000|2025-09-10 07:55:00|6788.9|6773.9|6790.1|6775.1|6790.1|6775.1|6788.6|6773.6|61
1757491200000|2025-09-10 08:00:00|6789.1|6774.1|6785.6|6770.6|6790.9|6775.9|6784.9|6769.9|62
1757491500000|2025-09-10 08:05:00|6785.9|6770.9|6788.6|6773.6|6788.9|6773.9|6785.9|6770.9|7
1757491800000|2025-09-10 08:10:00|6788.4|6773.4|6788.6|6773.6|6788.6|6773.6|6788.1|6773.1|4
1757492100000|2025-09-10 08:15:00|6788.4|6773.4|6789.6|6774.6|6789.6|6774.6|6788.4|6773.4|3
1757492400000|2025-09-10 08:20:00|6789.4|6774.4|6789.1|6774.1|6789.6|6774.6|6788.6|6773.6|2
1757492700000|2025-09-10 08:25:00|6788.8|6773.8|6789.4|6774.4|6789.9|6774.9|6788.8|6773.8|4
1757493000000|2025-09-10 08:30:00|6789.6|6774.6|6786.4|6771.4|6789.6|6774.6|6785.1|6770.1|17
1757493300000|2025-09-10 08:35:00|6785.9|6770.9|6788.9|6773.9|6788.9|6773.9|6782.6|6767.6|15
1757493600000|2025-09-10 08:40:00|6789.4|6774.4|6790.1|6775.1|6791.1|6776.1|6789.1|6774.1|13
1757493900000|2025-09-10 08:45:00|6790.4|6775.4|6790.9|6775.9|6791.1|6776.1|6790.4|6775.4|6
1757494200000|2025-09-10 08:50:00|6791.2|6776.2|6790.1|6775.1|6791.4|6776.4|6789.6|6774.6|7
1757494500000|2025-09-10 08:55:00|6790.4|6775.4|6794.4|6779.4|6794.4|6779.4|6790.4|6775.4|23
1757494800000|2025-09-10 09:00:00|6792.9|6777.9|6791.9|6776.9|6793.7|6778.7|6791.9|6776.9|36
1757495100000|2025-09-10 09:05:00|6791.7|6776.7|6792|6777|6792.5|6777.5|6789.9|6774.9|26
1757495400000|2025-09-10 09:10:00|6792.2|6777.2|6789|6774|6792.2|6777.2|6789|6774|18
1757495700000|2025-09-10 09:15:00|6789.2|6774.2|6789|6774|6789.2|6774.2|6789|6774|2
1757496000000|2025-09-10 09:20:00|6788.2|6773.2|6789|6774|6792.2|6777.2|6788.2|6773.2|17
1757496300000|2025-09-10 09:25:00|6788|6773|6788.7|6773.7|6788.7|6773.7|6784.5|6769.5|98
1757496600000|2025-09-10 09:30:00|6789.2|6774.2|6786.7|6771.7|6789.2|6774.2|6786|6771|17
1757496900000|2025-09-10 09:35:00|6786.4|6771.4|6788.2|6773.2|6788.2|6773.2|6786.2|6771.2|5
1757497200000|2025-09-10 09:40:00|6788|6773|6786.2|6771.2|6788|6773|6785.7|6770.7|72
1757497500000|2025-09-10 09:45:00|6785.7|6770.7|6786.7|6771.7|6786.7|6771.7|6785.7|6770.7|18
1757497800000|2025-09-10 09:50:00|||||||||1
1757498100000|2025-09-10 09:55:00|6788.2|6773.2|6788.7|6773.7|6789|6774|6788.2|6773.2|8
1757498400000|2025-09-10 10:00:00|6788.5|6773.5|6789|6774|6789.5|6774.5|6788.5|6773.5|48
1757498700000|2025-09-10 10:05:00|6788.7|6773.7|6788.5|6773.5|6789.2|6774.2|6788.5|6773.5|3
1757499000000|2025-09-10 10:10:00|6788.2|6773.2|6787.7|6772.7|6788.7|6773.7|6787.7|6772.7|11
1757499300000|2025-09-10 10:15:00|6786.7|6771.7|6786.5|6771.5|6787.7|6772.7|6785|6770|29
1757499600000|2025-09-10 10:20:00|6786.7|6771.7|6790.7|6775.7|6791.5|6776.5|6786.7|6771.7|36
1757499900000|2025-09-10 10:25:00|6790.5|6775.5|6789.7|6774.7|6790.5|6775.5|6789.7|6774.7|12
1757500200000|2025-09-10 10:30:00|6789.5|6774.5|6788.7|6773.7|6789.5|6774.5|6788.2|6773.2|11
1757500500000|2025-09-10 10:35:00|6789.2|6774.2|6789.7|6774.7|6789.7|6774.7|6787.5|6772.5|23
1757500800000|2025-09-10 10:40:00|6790.7|6775.7|6795.2|6780.2|6795.2|6780.2|6790.7|6775.7|29
1757501100000|2025-09-10 10:45:00|6795|6780|6794|6779|6795|6780|6793.7|6778.7|28
1757501400000|2025-09-10 10:50:00|6794.2|6779.2|6794.5|6779.5|6794.5|6779.5|6793.5|6778.5|10
1757502000000|2025-09-10 11:00:00|6793.2|6778.2|6794.7|6779.7|6795.2|6780.2|6793.2|6778.2|22
1757502300000|2025-09-10 11:05:00|6795|6780|6794.5|6779.5|6795.2|6780.2|6794.2|6779.2|6
1757502600000|2025-09-10 11:10:00|6794.8|6779.8|6794|6779|6794.8|6779.8|6794|6779|5
1757502900000|2025-09-10 11:15:00|6794.3|6779.3|6793.5|6778.5|6794.5|6779.5|6793|6778|14
1757503200000|2025-09-10 11:20:00|6793.7|6778.7|6794.2|6779.2|6794.2|6779.2|6793.5|6778.5|6
1757503500000|2025-09-10 11:25:00|6794|6779|6791.3|6776.3|6794|6779|6791.3|6776.3|43
1757503800000|2025-09-10 11:30:00|6791.5|6776.5|6792.8|6777.8|6792.8|6777.8|6790.8|6775.8|26
1757504100000|2025-09-10 11:35:00|6793.3|6778.3|6795.5|6780.5|6797.3|6782.3|6793.3|6778.3|78
1757504400000|2025-09-10 11:40:00|6795.8|6780.8|6795.1|6780.1|6797.6|6782.6|6794.3|6779.3|36
1757504700000|2025-09-10 11:45:00|6795.6|6780.6|6795.6|6780.6|6796.1|6781.1|6793.3|6778.3|47
1757505000000|2025-09-10 11:50:00|6795.8|6780.8|6795.3|6780.3|6795.8|6780.8|6795.3|6780.3|19
1757505300000|2025-09-10 11:55:00|6795.8|6780.8|6797.6|6782.6|6797.6|6782.6|6795.8|6780.8|28
1757505600000|2025-09-10 12:00:00|6798.6|6783.6|6794.5|6779.5|6800.6|6785.6|6793.6|6778.6|101
1757505900000|2025-09-10 12:05:00|6794.8|6779.8|6795.8|6780.8|6795.8|6780.8|6790.9|6775.9|34
1757506200000|2025-09-10 12:10:00|6796.3|6781.3|6793.6|6778.6|6797.3|6782.3|6792.8|6777.8|84
1757506500000|2025-09-10 12:15:00|6793.8|6778.8|6796.8|6781.8|6797.3|6782.3|6793.6|6778.6|38
1757506800000|2025-09-10 12:20:00|6797.3|6782.3|6797.8|6782.8|6797.8|6782.8|6796.6|6781.6|24
1757507100000|2025-09-10 12:25:00|6797.6|6782.6|6795.9|6780.9|6798.3|6783.3|6795.6|6780.6|96
1757507400000|2025-09-10 12:30:00|6794.9|6779.9|6802.6|6787.6|6803.3|6788.3|6793.6|6778.6|182
1757507700000|2025-09-10 12:35:00|6802.8|6787.8|6800.6|6785.6|6803.3|6788.3|6800.6|6785.6|80
1757508000000|2025-09-10 12:40:00|6800.9|6785.9|6801.8|6786.8|6801.8|6786.8|6800.6|6785.6|37
1757508300000|2025-09-10 12:45:00|6801.6|6786.6|6795.8|6780.8|6801.6|6786.6|6795.3|6780.3|76
1757508600000|2025-09-10 12:50:00|6796.6|6781.6|6791.6|6776.6|6798.9|6783.9|6791.4|6776.4|88
1757508900000|2025-09-10 12:55:00|6791.4|6776.4|6787|6772|6794.1|6779.1|6786.7|6771.7|66
1757509200000|2025-09-10 13:00:00|6787.2|6772.2|6788.9|6773.9|6790.4|6775.4|6785.7|6770.7|153
1757509500000|2025-09-10 13:05:00|6788.7|6773.7|6785.2|6770.2|6789.9|6774.9|6783.9|6768.9|132
1757509800000|2025-09-10 13:10:00|6785.4|6770.4|6788.7|6773.7|6791.2|6776.2|6785.2|6770.2|39
1757510100000|2025-09-10 13:15:00|6788.9|6773.9|6789.2|6774.2|6789.9|6774.9|6787.9|6772.9|17
1757510400000|2025-09-10 13:20:00|6789.4|6774.4|6789.2|6774.2|6790.2|6775.2|6788.4|6773.4|30
1757510700000|2025-09-10 13:25:00|6788.9|6773.9|6789.2|6774.2|6791.2|6776.2|6788.7|6773.7|23
1757511000000|2025-09-10 13:30:00|6789.4|6774.4|6791.2|6776.2|6792.2|6777.2|6788.2|6773.2|179
1757511300000|2025-09-10 13:35:00|6790.9|6775.9|6785.4|6770.4|6792.2|6777.2|6785.2|6770.2|72
1757511600000|2025-09-10 13:40:00|6785.7|6770.7|6781.9|6766.9|6785.9|6770.9|6780.2|6765.2|178
1757511900000|2025-09-10 13:45:00|6781.7|6766.7|6778.2|6763.2|6781.7|6766.7|6775.7|6760.7|113
1757512200000|2025-09-10 13:50:00|6778.7|6763.7|6773.2|6758.2|6779|6764|6773.2|6758.2|56
1757512500000|2025-09-10 13:55:00|6772.7|6757.7|6775.4|6760.4|6776.2|6761.2|6770.9|6755.9|97
1757512800000|2025-09-10 14:00:00|6776.2|6761.2|6779.9|6764.9|6779.9|6764.9|6776.2|6761.2|120
1757513100000|2025-09-10 14:05:00|6781.2|6766.2|6787.7|6772.7|6790.4|6775.4|6781.2|6766.2|96
1757513400000|2025-09-10 14:10:00|6787.4|6772.4|6790.7|6775.7|6793.4|6778.4|6787.4|6772.4|137
1757513700000|2025-09-10 14:15:00|6790.9|6775.9|6794.7|6779.7|6794.9|6779.9|6789.7|6774.7|61
1757514000000|2025-09-10 14:20:00|6795|6780|6798.7|6783.7|6798.7|6783.7|6794.2|6779.2|69
1757514300000|2025-09-10 14:25:00|6798.2|6783.2|6799.7|6784.7|6801.2|6786.2|6797.7|6782.7|109
1757514600000|2025-09-10 14:30:00|6799.4|6784.4|6794.7|6779.7|6799.4|6784.4|6794.7|6779.7|149
1757514900000|2025-09-10 14:35:00|6793.5|6778.5|6795.9|6780.9|6798.7|6783.7|6792.7|6777.7|93
1757515200000|2025-09-10 14:40:00|6796.4|6781.4|6797.4|6782.4|6798.2|6783.2|6796.4|6781.4|122
1757515500000|2025-09-10 14:45:00|6797.9|6782.9|6798.9|6783.9|6799.7|6784.7|6797.7|6782.7|57
1757515800000|2025-09-10 14:50:00|6799|6784|6799.7|6784.7|6800.4|6785.4|6798.4|6783.4|91
1757516100000|2025-09-10 14:55:00|6799.9|6784.9|6803.9|6788.9|6814.4|6799.4|6799.7|6784.7|446
1757516400000|2025-09-10 15:00:00|6804.7|6789.7|6810.2|6795.2|6810.2|6795.2|6803.7|6788.7|73
1757516700000|2025-09-10 15:05:00|6809.6|6794.6|6805.7|6790.7|6810.2|6795.2|6802.7|6787.7|113
1757517000000|2025-09-10 15:10:00|6806.5|6791.5|6803.7|6788.7|6807|6792|6802.5|6787.5|100
1757517300000|2025-09-10 15:15:00|6802.7|6787.7|6802.5|6787.5|6802.7|6787.7|6801|6786|64
1757517600000|2025-09-10 15:20:00|6802.7|6787.7|6798|6783|6802.7|6787.7|6795.5|6780.5|82
1757517900000|2025-09-10 15:25:00|6798.3|6783.3|6795.5|6780.5|6800.8|6785.8|6794.5|6779.5|52
1757518200000|2025-09-10 15:30:00|6797.2|6782.2|6795.7|6780.7|6798|6783|6795|6780|47
1757518500000|2025-09-10 15:35:00|6796|6781|6793.1|6778.1|6796.6|6781.6|6793.1|6778.1|48
1757518800000|2025-09-10 15:40:00|6793.8|6778.8|6788.4|6773.4|6794.3|6779.3|6788.4|6773.4|27
1757519100000|2025-09-10 15:45:00|6787.9|6772.9|6776.2|6761.2|6787.9|6772.9|6771.5|6756.5|403
1757519400000|2025-09-10 15:50:00|6776.4|6761.4|6780.5|6765.5|6780.5|6765.5|6774.7|6759.7|76
1757519700000|2025-09-10 15:55:00|6780.2|6765.2|6778.2|6763.2|6780.2|6765.2|6776.7|6761.7|50
1757520000000|2025-09-10 16:00:00|6778|6763|6773.7|6758.7|6778|6763|6770|6755|104
1757520300000|2025-09-10 16:05:00|6774|6759|6768.5|6753.5|6774|6759|6765.7|6750.7|154
1757520600000|2025-09-10 16:10:00|6768.2|6753.2|6769.5|6754.5|6770.2|6755.2|6765.5|6750.5|134
1757520900000|2025-09-10 16:15:00|6769.2|6754.2|6768.7|6753.7|6774.9|6759.9|6768.5|6753.5|250
1757521200000|2025-09-10 16:20:00|6768.2|6753.2|6771|6756|6772|6757|6766.5|6751.5|124
1757521500000|2025-09-10 16:25:00|6770.5|6755.5|6776|6761|6776.3|6761.3|6770|6755|174
1757521800000|2025-09-10 16:30:00|6775.3|6760.3|6777|6762|6779|6764|6775|6760|160
1757522100000|2025-09-10 16:35:00|6777.3|6762.3|6779|6764|6780.5|6765.5|6776|6761|89
1757522400000|2025-09-10 16:40:00|6780.3|6765.3|6779.5|6764.5|6780.8|6765.8|6777|6762|106
1757522700000|2025-09-10 16:45:00|6779.3|6764.3|6776.8|6761.8|6779.3|6764.3|6776.5|6761.5|77
1757523000000|2025-09-10 16:50:00|6776.5|6761.5|6772|6757|6776.8|6761.8|6769.3|6754.3|150
1757523300000|2025-09-10 16:55:00|6771.8|6756.8|6775.3|6760.3|6775.6|6760.6|6771|6756|94
1757523600000|2025-09-10 17:00:00|6775|6760|6775.1|6760.1|6777|6762|6774.3|6759.3|65
1757523900000|2025-09-10 17:05:00|6774.8|6759.8|6768.6|6753.6|6775.1|6760.1|6768.6|6753.6|83
1757524200000|2025-09-10 17:10:00|6768.4|6753.4|6770.9|6755.9|6770.9|6755.9|6767.9|6752.9|152
1757524500000|2025-09-10 17:15:00|6770.6|6755.6|6775.4|6760.4|6775.6|6760.6|6770.6|6755.6|82
1757524800000|2025-09-10 17:20:00|6774.6|6759.6|6773.9|6758.9|6776.6|6761.6|6773.4|6758.4|81
1757525100000|2025-09-10 17:25:00|6773.4|6758.4|6772.6|6757.6|6774.1|6759.1|6772.6|6757.6|71
1757525400000|2025-09-10 17:30:00|6773.6|6758.6|6773.4|6758.4|6774.4|6759.4|6772.6|6757.6|99
1757525700000|2025-09-10 17:35:00|6772.6|6757.6|6773.6|6758.6|6774.6|6759.6|6771.6|6756.6|82
1757526000000|2025-09-10 17:40:00|6772.9|6757.9|6773.6|6758.6|6774.1|6759.1|6772.9|6757.9|134
1757526300000|2025-09-10 17:45:00|6773.4|6758.4|6770.6|6755.6|6773.4|6758.4|6768.4|6753.4|146
1757526600000|2025-09-10 17:50:00|6770.4|6755.4|6769.2|6754.2|6770.6|6755.6|6767.4|6752.4|96
1757526900000|2025-09-10 17:55:00|6768.9|6753.9|6769.7|6754.7|6770.9|6755.9|6767.4|6752.4|112
1757527200000|2025-09-10 18:00:00|6769.2|6754.2|6774.6|6759.6|6774.6|6759.6|6767.7|6752.7|173
1757527500000|2025-09-10 18:05:00|6774.9|6759.9|6775.3|6760.3|6777.1|6762.1|6772.1|6757.1|83
1757527800000|2025-09-10 18:10:00|6775.5|6760.5|6778|6763|6779.3|6764.3|6774|6759|828
1757528100000|2025-09-10 18:15:00|6778.3|6763.3|6782.8|6767.8|6783.8|6768.8|6777.6|6762.6|238
1757552400000|2025-09-11 01:00:00|6783.9|6768.9|6787.2|6772.2|6793.2|6778.2|6783.9|6768.9|17
1757552700000|2025-09-11 01:05:00|6786.9|6771.9|6785.9|6770.9|6787.9|6772.9|6785.4|6770.4|12
1757553000000|2025-09-11 01:10:00|6784.9|6769.9|6780.4|6765.4|6784.9|6769.9|6777.4|6762.4|62
1757553300000|2025-09-11 01:15:00|6780.2|6765.2|6775.9|6760.9|6780.2|6765.2|6775.9|6760.9|18
1757553600000|2025-09-11 01:20:00|6776.2|6761.2|6775|6760|6776.7|6761.7|6773.5|6758.5|13
1757553900000|2025-09-11 01:25:00|6775.5|6760.5|6778.5|6763.5|6778.5|6763.5|6775.5|6760.5|2
1757554200000|2025-09-11 01:30:00|6778|6763|6781.5|6766.5|6781.5|6766.5|6778|6763|7
1757554500000|2025-09-11 01:35:00|6780.7|6765.7|6780.5|6765.5|6780.7|6765.7|6779.7|6764.7|2
1757554800000|2025-09-11 01:40:00|6780|6765|6779.7|6764.7|6780.5|6765.5|6778.5|6763.5|0
1757555100000|2025-09-11 01:45:00|6779.5|6764.5|6776.7|6761.7|6780.5|6765.5|6776.7|6761.7|11
1757555400000|2025-09-11 01:50:00|6777.2|6762.2|6777|6762|6777.2|6762.2|6776.2|6761.2|0
1757555700000|2025-09-11 01:55:00|6777.7|6762.7|6779.8|6764.8|6779.8|6764.8|6777.7|6762.7|0
1757556000000|2025-09-11 02:00:00|6780|6765|6783|6768|6783.8|6768.8|6780|6765|4
1757556300000|2025-09-11 02:05:00|6781.8|6766.8|6780.5|6765.5|6781.8|6766.8|6780|6765|1
1757556600000|2025-09-11 02:10:00|6781|6766|6783.5|6768.5|6783.5|6768.5|6781|6766|0
1757556900000|2025-09-11 02:15:00|6783.3|6768.3|6783|6768|6783.3|6768.3|6783|6768|0
1757557200000|2025-09-11 02:20:00|6781.5|6766.5|6781.3|6766.3|6781.5|6766.5|6781.3|6766.3|1
1757557500000|2025-09-11 02:25:00|6781.5|6766.5|6780.8|6765.8|6781.5|6766.5|6780.5|6765.5|1
1757557800000|2025-09-11 02:30:00|6781|6766|6784.8|6769.8|6784.8|6769.8|6781|6766|15
1757558100000|2025-09-11 02:35:00|6784.5|6769.5|6780.5|6765.5|6784.7|6769.7|6780.2|6765.2|3
1757558400000|2025-09-11 02:40:00|6780|6765|6775.5|6760.5|6780.5|6765.5|6775.3|6760.3|5
1757558700000|2025-09-11 02:45:00|6775|6760|6772.3|6757.3|6775|6760|6772.3|6757.3|3
1757559000000|2025-09-11 02:50:00|6772.5|6757.5|6775.3|6760.3|6775.3|6760.3|6772.5|6757.5|2
1757559300000|2025-09-11 02:55:00|6775.8|6760.8|6778.3|6763.3|6778.3|6763.3|6775.5|6760.5|1
1757559600000|2025-09-11 03:00:00|6779|6764|6779.3|6764.3|6779.3|6764.3|6779|6764|0
1757559900000|2025-09-11 03:05:00|6779.5|6764.5|6779|6764|6782.3|6767.3|6779|6764|2
1757560200000|2025-09-11 03:10:00|6779.5|6764.5|6776.3|6761.3|6780|6765|6776.3|6761.3|11
1757560500000|2025-09-11 03:15:00|6776.8|6761.8|6779.3|6764.3|6780|6765|6776.8|6761.8|5
1757560800000|2025-09-11 03:20:00|6779.1|6764.1|6781.8|6766.8|6782.8|6767.8|6778.8|6763.8|1
1757561100000|2025-09-11 03:25:00|6782|6767|6781.8|6766.8|6783|6768|6780.3|6765.3|4
1757561400000|2025-09-11 03:30:00|6781.5|6766.5|6780.8|6765.8|6781.5|6766.5|6780.8|6765.8|0
1757561700000|2025-09-11 03:35:00|6780.3|6765.3|6780.8|6765.8|6780.8|6765.8|6779.8|6764.8|2
1757562000000|2025-09-11 03:40:00|6781|6766|6780.8|6765.8|6781.3|6766.3|6780.8|6765.8|1
1757562300000|2025-09-11 03:45:00|6781.3|6766.3|6781.6|6766.6|6781.6|6766.6|6781|6766|2
1757562600000|2025-09-11 03:50:00|6781.8|6766.8|6781.8|6766.8|6782|6767|6781.3|6766.3|0
1757562900000|2025-09-11 03:55:00|6782|6767|6780.3|6765.3|6782|6767|6780.3|6765.3|1
1757563500000|2025-09-11 04:05:00|6780.8|6765.8|6779.3|6764.3|6780.8|6765.8|6779.3|6764.3|4
1757563800000|2025-09-11 04:10:00|6780.1|6765.1|6779.6|6764.6|6780.3|6765.3|6779.6|6764.6|1
1757564100000|2025-09-11 04:15:00|6779.3|6764.3|6776.6|6761.6|6779.3|6764.3|6776.6|6761.6|4
1757564400000|2025-09-11 04:20:00|6777.1|6762.1|6778.1|6763.1|6778.1|6763.1|6777.1|6762.1|2
1757564700000|2025-09-11 04:25:00|6777.6|6762.6|6775.6|6760.6|6777.6|6762.6|6775.6|6760.6|1
1757565000000|2025-09-11 04:30:00|6775.8|6760.8|6775.6|6760.6|6775.8|6760.8|6775.6|6760.6|0
1757565300000|2025-09-11 04:35:00|6775.4|6760.4|6776.1|6761.1|6776.1|6761.1|6775.4|6760.4|2
1757565600000|2025-09-11 04:40:00|6775.6|6760.6|6775.6|6760.6|6775.6|6760.6|6775.6|6760.6|1
1757565900000|2025-09-11 04:45:00|6775.1|6760.1|6776.6|6761.6|6776.9|6761.9|6775.1|6760.1|3
1757566200000|2025-09-11 04:50:00|6776.9|6761.9|6776.4|6761.4|6777.4|6762.4|6776.4|6761.4|3
1757566500000|2025-09-11 04:55:00|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|6775.6|6760.6|9
1757566800000|2025-09-11 05:00:00|6775.6|6760.6|6774.6|6759.6|6776.1|6761.1|6774.6|6759.6|1
1757567100000|2025-09-11 05:05:00|6774.9|6759.9|6775.2|6760.2|6775.2|6760.2|6774.6|6759.6|2
1757567400000|2025-09-11 05:10:00|6773.7|6758.7|6772.7|6757.7|6773.9|6758.9|6772.7|6757.7|1
1757567700000|2025-09-11 05:15:00|6773.4|6758.4|6775.7|6760.7|6775.7|6760.7|6773.4|6758.4|2
1757568000000|2025-09-11 05:20:00|6775.4|6760.4|6777.7|6762.7|6777.7|6762.7|6774.7|6759.7|0
1757568300000|2025-09-11 05:25:00|6778.2|6763.2|6781.7|6766.7|6783.4|6768.4|6778.2|6763.2|5
1757568600000|2025-09-11 05:30:00|6781.2|6766.2|6783.1|6768.1|6783.9|6768.9|6780.9|6765.9|5
1757568900000|2025-09-11 05:35:00|6783.6|6768.6|6782.9|6767.9|6783.9|6768.9|6781.4|6766.4|4
1757569200000|2025-09-11 05:40:00|6783.1|6768.1|6780.1|6765.1|6783.1|6768.1|6779.9|6764.9|2
1757569500000|2025-09-11 05:45:00|6780.4|6765.4|6782.1|6767.1|6782.4|6767.4|6779.6|6764.6|2
1757569800000|2025-09-11 05:50:00|6781.9|6766.9|6780.9|6765.9|6782.1|6767.1|6780.9|6765.9|0
1757570100000|2025-09-11 05:55:00|6781.1|6766.1|6780.9|6765.9|6781.2|6766.2|6780.4|6765.4|0
1757570400000|2025-09-11 06:00:00|6781.2|6766.2|6781.4|6766.4|6783.2|6768.2|6780.9|6765.9|1
1757570700000|2025-09-11 06:05:00|6781.2|6766.2|6787.6|6772.6|6787.6|6772.6|6780.7|6765.7|11
1757571000000|2025-09-11 06:10:00|6787.9|6772.9|6784.9|6769.9|6788.4|6773.4|6784.9|6769.9|1
1757571300000|2025-09-11 06:15:00|6785.4|6770.4|6783.4|6768.4|6785.4|6770.4|6783.4|6768.4|4
1757571600000|2025-09-11 06:20:00|6784.2|6769.2|6781.4|6766.4|6784.7|6769.7|6780.2|6765.2|10
1757571900000|2025-09-11 06:25:00|6781.7|6766.7|6781.4|6766.4|6782.9|6767.9|6780.9|6765.9|9
1757572200000|2025-09-11 06:30:00|6781.5|6766.5|6777.2|6762.2|6781.5|6766.5|6775.2|6760.2|23
1757572500000|2025-09-11 06:35:00|6777.5|6762.5|6782.2|6767.2|6782.5|6767.5|6777.5|6762.5|8
1757572800000|2025-09-11 06:40:00|6781.7|6766.7|6784.5|6769.5|6784.7|6769.7|6780.9|6765.9|27
1757573100000|2025-09-11 06:45:00|6784.2|6769.2|6784.7|6769.7|6785.7|6770.7|6783.7|6768.7|1
1757573400000|2025-09-11 06:50:00|6783.7|6768.7|6788.2|6773.2|6789.7|6774.7|6783.7|6768.7|14
1757573700000|2025-09-11 06:55:00|6788.4|6773.4|6785.2|6770.2|6788.4|6773.4|6784.2|6769.2|24
1757574000000|2025-09-11 07:00:00|6785.5|6770.5|6784.2|6769.2|6787.7|6772.7|6784.2|6769.2|10
1757574300000|2025-09-11 07:05:00|6783.9|6768.9|6784.9|6769.9|6785.4|6770.4|6783.9|6768.9|3
1757574600000|2025-09-11 07:10:00|6785.4|6770.4|6786.2|6771.2|6786.4|6771.4|6784.9|6769.9|1
1757574900000|2025-09-11 07:15:00|6786.4|6771.4|6784.2|6769.2|6786.5|6771.5|6783.2|6768.2|8
1757575200000|2025-09-11 07:20:00|6785.2|6770.2|6784.5|6769.5|6785.2|6770.2|6784.2|6769.2|1
1757575500000|2025-09-11 07:25:00|6784.2|6769.2|6783.2|6768.2|6784.2|6769.2|6782|6767|3
1757575800000|2025-09-11 07:30:00|6782.2|6767.2|6782.7|6767.7|6782.7|6767.7|6781.2|6766.2|0
1757576100000|2025-09-11 07:35:00|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|6782.2|6767.2|4
1757576400000|2025-09-11 07:40:00|6782.7|6767.7|6779.5|6764.5|6782.7|6767.7|6779.5|6764.5|15
1757576700000|2025-09-11 07:45:00|6779.2|6764.2|6770.6|6755.6|6779.5|6764.5|6768.3|6753.3|105
1757577000000|2025-09-11 07:50:00|6769.8|6754.8|6768.6|6753.6|6770.3|6755.3|6765.1|6750.1|124
1757577300000|2025-09-11 07:55:00|6770.3|6755.3|6771.6|6756.6|6771.6|6756.6|6766.8|6751.8|62
1757577600000|2025-09-11 08:00:00|6771.8|6756.8|6771.6|6756.6|6772.8|6757.8|6770.3|6755.3|10
1757577900000|2025-09-11 08:05:00|6771.8|6756.8|6770.4|6755.4|6771.8|6756.8|6770|6755|8
1757578200000|2025-09-11 08:10:00|6770.6|6755.6|6769.6|6754.6|6771.6|6756.6|6768.8|6753.8|11
1757578500000|2025-09-11 08:15:00|6769.3|6754.3|6766.6|6751.6|6769.3|6754.3|6766.1|6751.1|7
1757578800000|2025-09-11 08:20:00|6766.4|6751.4|6766.1|6751.1|6766.6|6751.6|6765.6|6750.6|2
1757579100000|2025-09-11 08:25:00|6766.4|6751.4|6765.6|6750.6|6766.6|6751.6|6763.3|6748.3|8
1757579400000|2025-09-11 08:30:00|6764.3|6749.3|6763.9|6748.9|6764.8|6749.8|6763.3|6748.3|25
1757579700000|2025-09-11 08:35:00|6764.4|6749.4|6762.9|6747.9|6765.9|6750.9|6762.9|6747.9|23
1757580000000|2025-09-11 08:40:00|6762.6|6747.6|6759.9|6744.9|6762.6|6747.6|6758.9|6743.9|36
1757580300000|2025-09-11 08:45:00|6761.9|6746.9|6762.3|6747.3|6762.6|6747.6|6759.9|6744.9|38
1757580600000|2025-09-11 08:50:00|6762.6|6747.6|6768.6|6753.6|6769.1|6754.1|6762.6|6747.6|16
1757580900000|2025-09-11 08:55:00|6768.1|6753.1|6768.9|6753.9|6770.4|6755.4|6767.1|6752.1|13
1757581200000|2025-09-11 09:00:00|6769.1|6754.1|6765.4|6750.4|6769.1|6754.1|6764.6|6749.6|12
1757581500000|2025-09-11 09:05:00|6765.9|6750.9|6768.4|6753.4|6768.9|6753.9|6764.6|6749.6|22
1757581800000|2025-09-11 09:10:00|6768.1|6753.1|6762.9|6747.9|6768.1|6753.1|6762.9|6747.9|9
1757582100000|2025-09-11 09:15:00|6763.1|6748.1|6761.4|6746.4|6763.1|6748.1|6760.4|6745.4|5
1757582400000|2025-09-11 09:20:00|6761.9|6746.9|6761.4|6746.4|6763.6|6748.6|6760.9|6745.9|11
1757582700000|2025-09-11 09:25:00|6762.4|6747.4|6764.4|6749.4|6764.4|6749.4|6762.4|6747.4|3
1757583000000|2025-09-11 09:30:00|6763.4|6748.4|6759.9|6744.9|6765.4|6750.4|6759.4|6744.4|23
1757583300000|2025-09-11 09:35:00|6760.4|6745.4|6757.7|6742.7|6760.4|6745.4|6757.7|6742.7|48
1757583600000|2025-09-11 09:40:00|6755.7|6740.7|6748.9|6733.9|6756.7|6741.7|6748.7|6733.7|24
1757583900000|2025-09-11 09:45:00|6749.7|6734.7|6750.7|6735.7|6750.7|6735.7|6748.7|6733.7|27
1757584200000|2025-09-11 09:50:00|6750.4|6735.4|6751.7|6736.7|6753.7|6738.7|6750.4|6735.4|60
1757584500000|2025-09-11 09:55:00|6752.7|6737.7|6748.7|6733.7|6752.9|6737.9|6748.7|6733.7|43
1757584800000|2025-09-11 10:00:00|6748.9|6733.9|6750.7|6735.7|6751.2|6736.2|6748.9|6733.9|24
1757585100000|2025-09-11 10:05:00|6750.4|6735.4|6747.9|6732.9|6752.4|6737.4|6747.9|6732.9|52
1757585400000|2025-09-11 10:10:00|6748.6|6733.6|6752.9|6737.9|6752.9|6737.9|6748.6|6733.6|48
1757585700000|2025-09-11 10:15:00|6751.9|6736.9|6752.9|6737.9|6752.9|6737.9|6751.9|6736.9|6
1757586000000|2025-09-11 10:20:00|6752.3|6737.3|6749.9|6734.9|6752.9|6737.9|6749.7|6734.7|15
1757586300000|2025-09-11 10:25:00|6751|6736|6748.7|6733.7|6752.1|6737.1|6747.9|6732.9|10
1757586600000|2025-09-11 10:30:00|6748.4|6733.4|6750.9|6735.9|6752.1|6737.1|6748.4|6733.4|26
1757586900000|2025-09-11 10:35:00|6751.9|6736.9|6753.9|6738.9|6754.9|6739.9|6751.9|6736.9|49
1757587200000|2025-09-11 10:40:00|6754.7|6739.7|6759.9|6744.9|6759.9|6744.9|6754.7|6739.7|29
1757587500000|2025-09-11 10:45:00|6759.7|6744.7|6759.9|6744.9|6760.4|6745.4|6758.4|6743.4|30
1757587800000|2025-09-11 10:50:00|6759.4|6744.4|6759.9|6744.9|6759.9|6744.9|6759.4|6744.4|4
1757588100000|2025-09-11 10:55:00|6762.7|6747.7|6762.4|6747.4|6762.9|6747.9|6762.4|6747.4|2
1757588400000|2025-09-11 11:00:00|6761.9|6746.9|6764.9|6749.9|6765.9|6750.9|6760.9|6745.9|19
1757588700000|2025-09-11 11:05:00|6765.4|6750.4|6759.9|6744.9|6765.4|6750.4|6759.9|6744.9|35
1757589000000|2025-09-11 11:10:00|6757.4|6742.4|6750.9|6735.9|6757.4|6742.4|6749.9|6734.9|60
1757589300000|2025-09-11 11:15:00|6751.2|6736.2|6746.5|6731.5|6752.7|6737.7|6745|6730|134
1757589600000|2025-09-11 11:20:00|6746.9|6731.9|6748.7|6733.7|6749|6734|6746.5|6731.5|26
1757589900000|2025-09-11 11:25:00|6749|6734|6749.5|6734.5|6751.5|6736.5|6749|6734|17
1757590200000|2025-09-11 11:30:00|6750.9|6735.9|6751.9|6736.9|6751.9|6736.9|6750.9|6735.9|13
1757590500000|2025-09-11 11:35:00|6752.9|6737.9|6751.2|6736.2|6754.2|6739.2|6750.9|6735.9|13
1757590800000|2025-09-11 11:40:00|6751.5|6736.5|6754.2|6739.2|6754.7|6739.7|6751.5|6736.5|6
1757591100000|2025-09-11 11:45:00|6754|6739|6753.5|6738.5|6754.2|6739.2|6753.5|6738.5|9
1757591400000|2025-09-11 11:50:00|6753.2|6738.2|6751.2|6736.2|6753.5|6738.5|6751.2|6736.2|27
1757591700000|2025-09-11 11:55:00|6751.5|6736.5|6752.5|6737.5|6752.7|6737.7|6750.5|6735.5|20
1757592000000|2025-09-11 12:00:00|6752.7|6737.7|6759|6744|6761.2|6746.2|6752.7|6737.7|44
1757592300000|2025-09-11 12:05:00|6758.7|6743.7|6755.7|6740.7|6764.5|6749.5|6754.5|6739.5|37
1757592600000|2025-09-11 12:10:00|6756|6741|6756.3|6741.3|6757|6742|6754.5|6739.5|47
1757592900000|2025-09-11 12:15:00|6756.5|6741.5|6752|6737|6760|6745|6752|6737|64
1757593200000|2025-09-11 12:20:00|6751.5|6736.5|6753.8|6738.8|6755.5|6740.5|6750.8|6735.8|38
1757593500000|2025-09-11 12:25:00|6754|6739|6761.3|6746.3|6764.5|6749.5|6753.5|6738.5|84
1757593800000|2025-09-11 12:30:00|6758.3|6743.3|6745.1|6730.1|6761.3|6746.3|6743.5|6728.5|185
1757594100000|2025-09-11 12:35:00|6744.9|6729.9|6747.1|6732.1|6752.5|6737.5|6743.1|6728.1|262
1757594400000|2025-09-11 12:40:00|6746.1|6731.1|6750.1|6735.1|6750.6|6735.6|6745.6|6730.6|39
1757594700000|2025-09-11 12:45:00|6749.1|6734.1|6744.1|6729.1|6749.1|6734.1|6744.1|6729.1|66
1757595000000|2025-09-11 12:50:00|6743.1|6728.1|6746.6|6731.6|6747.4|6732.4|6743.1|6728.1|43
1757595300000|2025-09-11 12:55:00|6745.6|6730.6|6754.6|6739.6|6754.6|6739.6|6745.6|6730.6|26
1757595600000|2025-09-11 13:00:00|6754.3|6739.3|6752.9|6737.9|6754.6|6739.6|6752.1|6737.1|38
1757595900000|2025-09-11 13:05:00|6753.1|6738.1|6755.8|6740.8|6757.6|6742.6|6753.1|6738.1|108
1757596200000|2025-09-11 13:10:00|6756.3|6741.3|6758.1|6743.1|6758.1|6743.1|6752.1|6737.1|83
1757596500000|2025-09-11 13:15:00|6758.3|6743.3|6760|6745|6760.8|6745.8|6756.8|6741.8|61
1757596800000|2025-09-11 13:20:00|6759.3|6744.3|6763.6|6748.6|6764|6749|6759|6744|88
1757597100000|2025-09-11 13:25:00|6763.1|6748.1|6764|6749|6766.6|6751.6|6760.3|6745.3|66
1757597400000|2025-09-11 13:30:00|6762|6747|6762.3|6747.3|6762.8|6747.8|6754.4|6739.4|136
1757597700000|2025-09-11 13:35:00|6762.8|6747.8|6761.1|6746.1|6762.8|6747.8|6757.8|6742.8|132
1757598000000|2025-09-11 13:40:00|6759.6|6744.6|6762.8|6747.8|6765.5|6750.5|6758.8|6743.8|260
1757598300000|2025-09-11 13:45:00|6762.5|6747.5|6764.5|6749.5|6771.5|6756.5|6762|6747|138
1757598600000|2025-09-11 13:50:00|6765.1|6750.1|6761.5|6746.5|6766.5|6751.5|6760.5|6745.5|86
1757598900000|2025-09-11 13:55:00|6761.3|6746.3|6758.5|6743.5|6763.3|6748.3|6756.3|6741.3|111
1757599200000|2025-09-11 14:00:00|6759|6744|6764.2|6749.2|6764.2|6749.2|6758.5|6743.5|118
1757599500000|2025-09-11 14:05:00|6765|6750|6771.5|6756.5|6771.5|6756.5|6765|6750|48
1757599800000|2025-09-11 14:10:00|6771.8|6756.8|6769.5|6754.5|6773|6758|6768|6753|56
1757600100000|2025-09-11 14:15:00|6770.5|6755.5|6770.5|6755.5|6772.5|6757.5|6768.5|6753.5|61
1757600400000|2025-09-11 14:20:00|6770|6755|6772.6|6757.6|6773.5|6758.5|6768.5|6753.5|44
1757600700000|2025-09-11 14:25:00|6772.8|6757.8|6775.6|6760.6|6775.6|6760.6|6772.6|6757.6|82
1757601000000|2025-09-11 14:30:00|6775|6760|6780.6|6765.6|6781.6|6766.6|6771.6|6756.6|131
1757601300000|2025-09-11 14:35:00|6780.8|6765.8|6785.8|6770.8|6785.8|6770.8|6779.3|6764.3|102
1757601600000|2025-09-11 14:40:00|6786.8|6771.8|6786.8|6771.8|6788.3|6773.3|6781.6|6766.6|126
1757601900000|2025-09-11 14:45:00|6787|6772|6791.5|6776.5|6793|6778|6786.6|6771.6|183
1757602200000|2025-09-11 14:50:00|6792|6777|6794|6779|6795|6780|6791|6776|75
1757602500000|2025-09-11 14:55:00|6792.8|6777.8|6792.1|6777.1|6794|6779|6791|6776|307
1757602800000|2025-09-11 15:00:00|6791.8|6776.8|6789.4|6774.4|6791.8|6776.8|6788.1|6773.1|62
1757603100000|2025-09-11 15:05:00|6789.3|6774.3|6795.8|6780.8|6799.5|6784.5|6789.3|6774.3|254
1757603400000|2025-09-11 15:10:00|6796.3|6781.3|6799.5|6784.5|6799.5|6784.5|6795.8|6780.8|55
1757603700000|2025-09-11 15:15:00|6801.3|6786.3|6801|6786|6803.5|6788.5|6799.5|6784.5|124
1757604000000|2025-09-11 15:20:00|6801.5|6786.5|6802.1|6787.1|6804.2|6789.2|6800.1|6785.1|223
1757604300000|2025-09-11 15:25:00|6801.8|6786.8|6805.7|6790.7|6805.7|6790.7|6800.1|6785.1|131
1757604600000|2025-09-11 15:30:00|6805.5|6790.5|6808.3|6793.3|6809|6794|6805.5|6790.5|185
1757604900000|2025-09-11 15:35:00|6808.5|6793.5|6806.5|6791.5|6809.5|6794.5|6806.5|6791.5|97
1757605200000|2025-09-11 15:40:00|6806.3|6791.3|6805.2|6790.2|6808.3|6793.3|6804|6789|130
1757605500000|2025-09-11 15:45:00|6805|6790|6803|6788|6806|6791|6801.5|6786.5|111
1757605800000|2025-09-11 15:50:00|6803.5|6788.5|6803.2|6788.2|6804|6789|6802.2|6787.2|90
1757606100000|2025-09-11 15:55:00|6804|6789|6801.3|6786.3|6804|6789|6800.5|6785.5|80
1757606400000|2025-09-11 16:00:00|6801.5|6786.5|6801|6786|6802.3|6787.3|6799.8|6784.8|60
1757606700000|2025-09-11 16:05:00|6799.5|6784.5|6798|6783|6799.5|6784.5|6798|6783|26
1757607000000|2025-09-11 16:10:00|6797|6782|6797|6782|6798|6783|6794|6779|97
1757607300000|2025-09-11 16:15:00|6797.3|6782.3|6798|6783|6798|6783|6796|6781|54
1757607600000|2025-09-11 16:20:00|6797|6782|6797.8|6782.8|6798|6783|6796|6781|87
1757607900000|2025-09-11 16:25:00|6798|6783|6798|6783|6800|6785|6797.8|6782.8|88
1757608200000|2025-09-11 16:30:00|6798.3|6783.3|6799|6784|6800|6785|6798.3|6783.3|44
1757608500000|2025-09-11 16:35:00|6799.3|6784.3|6801|6786|6801|6786|6798|6783|56
1757608800000|2025-09-11 16:40:00|6800|6785|6798.6|6783.6|6800|6785|6796.8|6781.8|108
1757609100000|2025-09-11 16:45:00|6798.3|6783.3|6798.6|6783.6|6798.6|6783.6|6796.6|6781.6|70
1757609400000|2025-09-11 16:50:00|6799|6784|6805.6|6790.6|6805.6|6790.6|6798.8|6783.8|211
1757609700000|2025-09-11 16:55:00|6805.8|6790.8|6806.8|6791.8|6807.3|6792.3|6805.3|6790.3|79
1757610000000|2025-09-11 17:00:00|6806.6|6791.6|6805.6|6790.6|6806.8|6791.8|6805.3|6790.3|108
1757610300000|2025-09-11 17:05:00|6806.3|6791.3|6802.6|6787.6|6806.3|6791.3|6802.4|6787.4|101
1757610600000|2025-09-11 17:10:00|6803.3|6788.3|6801.6|6786.6|6803.6|6788.6|6800.9|6785.9|86
1757610900000|2025-09-11 17:15:00|6801.9|6786.9|6803.1|6788.1|6803.4|6788.4|6801.9|6786.9|38
1757611200000|2025-09-11 17:20:00|6802.6|6787.6|6801.4|6786.4|6803.6|6788.6|6800.4|6785.4|131
1757611500000|2025-09-11 17:25:00|6801.6|6786.6|6803.9|6788.9|6804.4|6789.4|6801.4|6786.4|94
1757611800000|2025-09-11 17:30:00|6803.6|6788.6|6806.1|6791.1|6806.6|6791.6|6803.6|6788.6|73
1757612100000|2025-09-11 17:35:00|6805.9|6790.9|6804.6|6789.6|6806.6|6791.6|6804.6|6789.6|96
1757612400000|2025-09-11 17:40:00|6804.2|6789.2|6806.6|6791.6|6807.6|6792.6|6803.4|6788.4|105
1757612700000|2025-09-11 17:45:00|6806.1|6791.1|6799.2|6784.2|6806.1|6791.1|6799.2|6784.2|185
1757613000000|2025-09-11 17:50:00|6798|6783|6799.2|6784.2|6799.2|6784.2|6798|6783|102
1757613300000|2025-09-11 17:55:00|6797.2|6782.2|6790.5|6775.5|6797.2|6782.2|6790|6775|267
1757613600000|2025-09-11 18:00:00|6790.7|6775.7|6789.2|6774.2|6791|6776|6788.5|6773.5|270
1757613900000|2025-09-11 18:05:00|6789|6774|6783.3|6768.3|6789.7|6774.7|6783.3|6768.3|343
1757614200000|2025-09-11 18:10:00|6783|6768|6782.3|6767.3|6788|6773|6781.6|6766.6|1156
1757614500000|2025-09-11 18:15:00|6782.5|6767.5|6785.3|6770.3|6785.3|6770.3|6780.3|6765.3|563
1757638800000|2025-09-12 01:00:00|6785.7|6770.7|6776.4|6761.4|6786.1|6771.1|6771.4|6756.4|66
1757639100000|2025-09-12 01:05:00|6776.7|6761.7|6776.7|6761.7|6776.7|6761.7|6774.4|6759.4|7
1757639400000|2025-09-12 01:10:00|6776.4|6761.4|6776.7|6761.7|6776.7|6761.7|6776.2|6761.2|2
1757639700000|2025-09-12 01:15:00|6776.2|6761.2|6776.7|6761.7|6776.7|6761.7|6775.7|6760.7|1
1757640000000|2025-09-12 01:20:00|6777.7|6762.7|6778.7|6763.7|6779.7|6764.7|6777.2|6762.2|5
1757640300000|2025-09-12 01:25:00|6778.4|6763.4|6777.7|6762.7|6778.4|6763.4|6777.7|6762.7|1
1757640600000|2025-09-12 01:30:00|6777.2|6762.2|6772.7|6757.7|6777.2|6762.2|6772.5|6757.5|13
1757640900000|2025-09-12 01:35:00|6772.2|6757.2|6770.5|6755.5|6772.7|6757.7|6770.5|6755.5|32
1757641200000|2025-09-12 01:40:00|6770.7|6755.7|6766.5|6751.5|6770.7|6755.7|6766.2|6751.2|56
1757641500000|2025-09-12 01:45:00|6766.2|6751.2|6767.7|6752.7|6769.2|6754.2|6766.2|6751.2|14
1757641800000|2025-09-12 01:50:00|6768.2|6753.2|6769.7|6754.7|6769.9|6754.9|6767.2|6752.2|9
1757642100000|2025-09-12 01:55:00|6770.2|6755.2|6771.7|6756.7|6771.7|6756.7|6769.2|6754.2|56
1757642400000|2025-09-12 02:00:00|6770.7|6755.7|6768.2|6753.2|6770.7|6755.7|6767.7|6752.7|23
1757642700000|2025-09-12 02:05:00|6768.4|6753.4|6768.2|6753.2|6768.4|6753.4|6768.2|6753.2|0
1757643000000|2025-09-12 02:10:00|6767.7|6752.7|6768.5|6753.5|6769|6754|6767.7|6752.7|0
1757643300000|2025-09-12 02:15:00|6768.7|6753.7|6768.7|6753.7|6769.2|6754.2|6768.5|6753.5|0
1757643600000|2025-09-12 02:20:00|6768.9|6753.9|6768.7|6753.7|6769.2|6754.2|6768.7|6753.7|0
1757643900000|2025-09-12 02:25:00|6769|6754|6767.7|6752.7|6769.2|6754.2|6767.2|6752.2|9
1757644200000|2025-09-12 02:30:00|6768|6753|6767.7|6752.7|6768.2|6753.2|6767.7|6752.7|0
1757644500000|2025-09-12 02:35:00|6768|6753|6768.2|6753.2|6768.2|6753.2|6767.7|6752.7|1
1757644800000|2025-09-12 02:40:00|6768.8|6753.8|6767.7|6752.7|6769.2|6754.2|6767.7|6752.7|7
1757645100000|2025-09-12 02:45:00|6768.2|6753.2|6768.2|6753.2|6768.2|6753.2|6767.7|6752.7|0
1757645400000|2025-09-12 02:50:00|6767.7|6752.7|6767.3|6752.3|6768.2|6753.2|6766.7|6751.7|3
1757645700000|2025-09-12 02:55:00|6766.8|6751.8|6766.3|6751.3|6767.3|6752.3|6766.3|6751.3|1
1757646000000|2025-09-12 03:00:00|6766.5|6751.5|6766.8|6751.8|6766.8|6751.8|6765.8|6750.8|5
1757646300000|2025-09-12 03:05:00|6767.3|6752.3|6766.3|6751.3|6767.3|6752.3|6765.8|6750.8|4
1757646600000|2025-09-12 03:10:00|6766.5|6751.5|6766|6751|6766.8|6751.8|6766|6751|1
1757646900000|2025-09-12 03:15:00|6766.8|6751.8|6766|6751|6766.8|6751.8|6766|6751|1
1757647200000|2025-09-12 03:20:00|6766.3|6751.3|6764.6|6749.6|6766.3|6751.3|6763.8|6748.8|8
1757647500000|2025-09-12 03:25:00|6764.3|6749.3|6760.3|6745.3|6764.8|6749.8|6760.3|6745.3|50
1757648100000|2025-09-12 03:35:00|6760.8|6745.8|6762.8|6747.8|6763.3|6748.3|6760|6745|6
1757648400000|2025-09-12 03:40:00|6763.1|6748.1|6763.3|6748.3|6763.3|6748.3|6763.1|6748.1|3
1757648700000|2025-09-12 03:45:00|6762.8|6747.8|6763|6748|6763|6748|6762.3|6747.3|1
1757649000000|2025-09-12 03:50:00|6762.3|6747.3|6762.3|6747.3|6762.5|6747.5|6762.3|6747.3|0
1757649300000|2025-09-12 03:55:00|6762.5|6747.5|6762.8|6747.8|6762.8|6747.8|6762.3|6747.3|0
1757649600000|2025-09-12 04:00:00|6762.3|6747.3|6762.5|6747.5|6762.5|6747.5|6762.3|6747.3|1
1757649900000|2025-09-12 04:05:00|6762.3|6747.3|6762.8|6747.8|6762.8|6747.8|6762.3|6747.3|0
1757650200000|2025-09-12 04:10:00|6762.6|6747.6|6762.8|6747.8|6762.8|6747.8|6762.6|6747.6|0
1757650500000|2025-09-12 04:15:00|6762.6|6747.6|6763.8|6748.8|6764.3|6749.3|6762.6|6747.6|1
1757650800000|2025-09-12 04:20:00|6764.1|6749.1|6764.6|6749.6|6764.6|6749.6|6764.1|6749.1|0
1757651100000|2025-09-12 04:25:00|6763.8|6748.8|6763.8|6748.8|6764.3|6749.3|6763.8|6748.8|0
1757651400000|2025-09-12 04:30:00|6764.1|6749.1|6763.3|6748.3|6764.1|6749.1|6763.3|6748.3|3
1757651700000|2025-09-12 04:35:00|6762.8|6747.8|6762.8|6747.8|6762.8|6747.8|6762.8|6747.8|0
1757652000000|2025-09-12 04:40:00|6763.1|6748.1|6763.1|6748.1|6763.6|6748.6|6762.8|6747.8|13
1757652300000|2025-09-12 04:45:00|6762.8|6747.8|6765.9|6750.9|6766.4|6751.4|6762.8|6747.8|15
1757652600000|2025-09-12 04:50:00|6764.6|6749.6|6764.4|6749.4|6764.6|6749.6|6763.9|6748.9|2
1757652900000|2025-09-12 04:55:00|6764.1|6749.1|6763.9|6748.9|6764.1|6749.1|6763.9|6748.9|0
1757653200000|2025-09-12 05:00:00|6764.4|6749.4|6763.9|6748.9|6764.4|6749.4|6763.9|6748.9|2
1757653800000|2025-09-12 05:10:00|||||||||1
1757654100000|2025-09-12 05:15:00|6764.1|6749.1|6763.9|6748.9|6764.4|6749.4|6763.9|6748.9|3
1757654400000|2025-09-12 05:20:00|6764.1|6749.1|6763.9|6748.9|6764.1|6749.1|6763.9|6748.9|0
1757654700000|2025-09-12 05:25:00|6764.1|6749.1|6763.9|6748.9|6764.9|6749.9|6763.9|6748.9|1
1757655000000|2025-09-12 05:30:00|6763.3|6748.3|6763.9|6748.9|6763.9|6748.9|6762.9|6747.9|7
1757655300000|2025-09-12 05:35:00|6763.7|6748.7|6763.4|6748.4|6764.1|6749.1|6763.2|6748.2|2
1757655600000|2025-09-12 05:40:00|6763.6|6748.6|6763.4|6748.4|6763.9|6748.9|6762.9|6747.9|1
1757655900000|2025-09-12 05:45:00|6763.1|6748.1|6763.4|6748.4|6763.9|6748.9|6763.1|6748.1|2
1757656200000|2025-09-12 05:50:00|6763.6|6748.6|6762.9|6747.9|6763.9|6748.9|6762.9|6747.9|1
1757656500000|2025-09-12 05:55:00|6763.4|6748.4|6763.7|6748.7|6764.4|6749.4|6762.9|6747.9|1
1757656800000|2025-09-12 06:00:00|6763.9|6748.9|6762.9|6747.9|6763.9|6748.9|6762.6|6747.6|8
1757657100000|2025-09-12 06:05:00|6762.6|6747.6|6760.4|6745.4|6762.9|6747.9|6760.4|6745.4|21
1757657400000|2025-09-12 06:10:00|6760.9|6745.9|6763.4|6748.4|6763.9|6748.9|6760.4|6745.4|4
1757657700000|2025-09-12 06:15:00|6763.7|6748.7|6767.9|6752.9|6770.9|6755.9|6763.7|6748.7|59
1757658000000|2025-09-12 06:20:00|6768.2|6753.2|6764.2|6749.2|6768.4|6753.4|6764.2|6749.2|5
1757658300000|2025-09-12 06:25:00|6764.4|6749.4|6766.4|6751.4|6767.2|6752.2|6763.9|6748.9|11
1757658600000|2025-09-12 06:30:00|6766.2|6751.2|6765.9|6750.9|6766.2|6751.2|6764.2|6749.2|5
1757658900000|2025-09-12 06:35:00|6765.4|6750.4|6764.2|6749.2|6765.4|6750.4|6764.2|6749.2|1
1757659200000|2025-09-12 06:40:00|6763.9|6748.9|6762.5|6747.5|6763.9|6748.9|6762|6747|8
1757659500000|2025-09-12 06:45:00|6763|6748|6763|6748|6763|6748|6762|6747|8
1757659800000|2025-09-12 06:50:00|6764|6749|6764|6749|6764|6749|6763|6748|9
1757660100000|2025-09-12 06:55:00|6765|6750|6764|6749|6765|6750|6764|6749|4
1757660400000|2025-09-12 07:00:00|6764.2|6749.2|6766|6751|6767|6752|6764|6749|14
1757660700000|2025-09-12 07:05:00|6767|6752|6766|6751|6767.5|6752.5|6766|6751|7
1757661000000|2025-09-12 07:10:00|6767|6752|6768|6753|6768|6753|6767|6752|5
1757661300000|2025-09-12 07:15:00|6769.5|6754.5|6774.5|6759.5|6774.5|6759.5|6769.5|6754.5|32
1757661600000|2025-09-12 07:20:00|6775.2|6760.2|6774.7|6759.7|6776.7|6761.7|6774.7|6759.7|11
1757661900000|2025-09-12 07:25:00|6775.5|6760.5|6774.8|6759.8|6775.5|6760.5|6773.5|6758.5|14
1757662200000|2025-09-12 07:30:00|6774.5|6759.5|6773.5|6758.5|6774.5|6759.5|6773.5|6758.5|1
1757662500000|2025-09-12 07:35:00|6773.2|6758.2|6771.7|6756.7|6773.5|6758.5|6771.5|6756.5|1
1757662800000|2025-09-12 07:40:00|6772.7|6757.7|6772.7|6757.7|6773.2|6758.2|6771.7|6756.7|8
1757663100000|2025-09-12 07:45:00|6773.5|6758.5|6773.2|6758.2|6773.7|6758.7|6772|6757|5
1757663400000|2025-09-12 07:50:00|6773.5|6758.5|6773|6758|6774|6759|6773|6758|4
1757663700000|2025-09-12 07:55:00|6773.5|6758.5|6773.5|6758.5|6773.5|6758.5|6773|6758|1
1757664000000|2025-09-12 08:00:00|6774|6759|6775|6760|6777|6762|6773.8|6758.8|15
1757664300000|2025-09-12 08:05:00|6774.8|6759.8|6771|6756|6776|6761|6771|6756|50
1757664600000|2025-09-12 08:10:00|6772|6757|6767|6752|6772|6757|6767|6752|10
1757664900000|2025-09-12 08:15:00|6766.5|6751.5|6766.5|6751.5|6767|6752|6766|6751|25
1757665200000|2025-09-12 08:20:00|6766.3|6751.3|6767|6752|6768|6753|6766.3|6751.3|9
1757665500000|2025-09-12 08:25:00|6768|6753|6768.3|6753.3|6769|6754|6767.8|6752.8|10
1757665800000|2025-09-12 08:30:00|6768|6753|6768|6753|6769|6754|6768|6753|2
1757666100000|2025-09-12 08:35:00|6768.3|6753.3|6767.8|6752.8|6768.6|6753.6|6767.5|6752.5|2
1757666400000|2025-09-12 08:40:00|6767.6|6752.6|6766.1|6751.1|6767.6|6752.6|6766.1|6751.1|3
1757666700000|2025-09-12 08:45:00|6766.8|6751.8|6764.3|6749.3|6766.8|6751.8|6764.3|6749.3|22
1757667000000|2025-09-12 08:50:00|6764.6|6749.6|6764.1|6749.1|6764.8|6749.8|6764.1|6749.1|6
1757667300000|2025-09-12 08:55:00|6764.3|6749.3|6764.8|6749.8|6764.8|6749.8|6764.1|6749.1|5
1757667600000|2025-09-12 09:00:00|6765.1|6750.1|6763.1|6748.1|6766.1|6751.1|6763.1|6748.1|33
1757667900000|2025-09-12 09:05:00|6762.6|6747.6|6761.8|6746.8|6762.6|6747.6|6761.8|6746.8|3
1757668200000|2025-09-12 09:10:00|6762.1|6747.1|6763.1|6748.1|6764.1|6749.1|6762.1|6747.1|12
1757668500000|2025-09-12 09:15:00|6763.6|6748.6|6764.1|6749.1|6765.1|6750.1|6763.1|6748.1|26
1757668800000|2025-09-12 09:20:00|6764.6|6749.6|6765.3|6750.3|6767.9|6752.9|6764.6|6749.6|12
1757669100000|2025-09-12 09:25:00|6765.8|6750.8|6765.9|6750.9|6766.1|6751.1|6765.6|6750.6|4
1757669400000|2025-09-12 09:30:00|6765.6|6750.6|6765.9|6750.9|6766.1|6751.1|6765.1|6750.1|4
1757669700000|2025-09-12 09:35:00|6766.1|6751.1|6764.1|6749.1|6766.1|6751.1|6764.1|6749.1|7
1757670000000|2025-09-12 09:40:00|6764.3|6749.3|6768.1|6753.1|6768.9|6753.9|6764.1|6749.1|48
1757670300000|2025-09-12 09:45:00|6768.3|6753.3|6768.1|6753.1|6769.9|6754.9|6767.1|6752.1|23
1757670600000|2025-09-12 09:50:00|6768.3|6753.3|6769.3|6754.3|6771.1|6756.1|6768.1|6753.1|19
1757670900000|2025-09-12 09:55:00|6769.6|6754.6|6768.1|6753.1|6771.1|6756.1|6767.6|6752.6|24
1757671200000|2025-09-12 10:00:00|6768.8|6753.8|6768.1|6753.1|6769.6|6754.6|6767.1|6752.1|18
1757671500000|2025-09-12 10:05:00|6768.7|6753.7|6768.1|6753.1|6769.1|6754.1|6768.1|6753.1|6
1757671800000|2025-09-12 10:10:00|6768.4|6753.4|6767.1|6752.1|6768.4|6753.4|6766.6|6751.6|3
1757672100000|2025-09-12 10:15:00|6766.6|6751.6|6766.1|6751.1|6766.6|6751.6|6765.9|6750.9|8
1757672400000|2025-09-12 10:20:00|6765.9|6750.9|6766.1|6751.1|6766.1|6751.1|6765.9|6750.9|4
1757672700000|2025-09-12 10:25:00|6765.9|6750.9|6765.1|6750.1|6766.1|6751.1|6764.6|6749.6|20
1757673000000|2025-09-12 10:30:00|6765.2|6750.2|6766.2|6751.2|6766.2|6751.2|6765.2|6750.2|11
1757673300000|2025-09-12 10:35:00|6767.7|6752.7|6767.2|6752.2|6768.2|6753.2|6766.9|6751.9|7
1757673600000|2025-09-12 10:40:00|6767.4|6752.4|6767.2|6752.2|6767.4|6752.4|6766.2|6751.2|4
1757673900000|2025-09-12 10:45:00|6767.7|6752.7|6767.7|6752.7|6768.2|6753.2|6767.2|6752.2|4
1757674200000|2025-09-12 10:50:00|6768.2|6753.2|6768.2|6753.2|6768.2|6753.2|6767.9|6752.9|2
1757674500000|2025-09-12 10:55:00|6768.9|6753.9|6767.9|6752.9|6770.2|6755.2|6767.9|6752.9|12
1757674800000|2025-09-12 11:00:00|6768|6753|6772.2|6757.2|6772.2|6757.2|6768|6753|15
1757675100000|2025-09-12 11:05:00|6772|6757|6764|6749|6772|6757|6763.7|6748.7|14
1757675400000|2025-09-12 11:10:00|6764.5|6749.5|6762.2|6747.2|6766|6751|6762.2|6747.2|34
1757675700000|2025-09-12 11:15:00|6761.6|6746.6|6761|6746|6761.6|6746.6|6758.9|6743.9|74
1757676000000|2025-09-12 11:20:00|6760.2|6745.2|6761.2|6746.2|6762.7|6747.7|6759.2|6744.2|31
1757676300000|2025-09-12 11:25:00|6760.9|6745.9|6759.2|6744.2|6761|6746|6759.2|6744.2|11
1757676600000|2025-09-12 11:30:00|6758.4|6743.4|6754.5|6739.5|6758.4|6743.4|6754.5|6739.5|39
1757676900000|2025-09-12 11:35:00|6754.2|6739.2|6755.2|6740.2|6755.5|6740.5|6754.2|6739.2|65
1757677200000|2025-09-12 11:40:00|6756|6741|6754.2|6739.2|6756|6741|6754.2|6739.2|46
1757677500000|2025-09-12 11:45:00|6753.9|6738.9|6753.4|6738.4|6754.2|6739.2|6752.9|6737.9|70
1757677800000|2025-09-12 11:50:00|6753.2|6738.2|6751.2|6736.2|6753.2|6738.2|6751|6736|48
1757678100000|2025-09-12 11:55:00|6750.9|6735.9|6751.2|6736.2|6751.7|6736.7|6750.7|6735.7|11
1757678400000|2025-09-12 12:00:00|6752|6737|6752.2|6737.2|6753.7|6738.7|6751|6736|65
1757678700000|2025-09-12 12:05:00|6752.5|6737.5|6751.2|6736.2|6752.5|6737.5|6751|6736|29
1757679000000|2025-09-12 12:10:00|6751|6736|6749|6734|6754|6739|6749|6734|60
1757679300000|2025-09-12 12:15:00|6749.2|6734.2|6747.2|6732.2|6749.2|6734.2|6747|6732|61
1757679600000|2025-09-12 12:20:00|6749|6734|6749.2|6734.2|6750.2|6735.2|6748.2|6733.2|51
1757679900000|2025-09-12 12:25:00|6749.3|6734.3|6745.3|6730.3|6749.3|6734.3|6745.3|6730.3|100
1757680200000|2025-09-12 12:30:00|6745.5|6730.5|6746|6731|6746.3|6731.3|6745|6730|99
1757680500000|2025-09-12 12:35:00|6746.5|6731.5|6746|6731|6748.3|6733.3|6746|6731|41
1757680800000|2025-09-12 12:40:00|6746.5|6731.5|6747|6732|6749|6734|6746|6731|83
1757681100000|2025-09-12 12:45:00|6746.5|6731.5|6746.5|6731.5|6748|6733|6746|6731|80
1757681400000|2025-09-12 12:50:00|6746.8|6731.8|6747.3|6732.3|6747.3|6732.3|6746|6731|52
1757681700000|2025-09-12 12:55:00|6747|6732|6749.3|6734.3|6749.3|6734.3|6747|6732|38
1757682000000|2025-09-12 13:00:00|6749|6734|6752.5|6737.5|6754.3|6739.3|6748.3|6733.3|90
1757682300000|2025-09-12 13:05:00|6752.3|6737.3|6753.3|6738.3|6753.3|6738.3|6750.1|6735.1|25
1757682600000|2025-09-12 13:10:00|6753.8|6738.8|6755.3|6740.3|6756.3|6741.3|6753.3|6738.3|36
1757682900000|2025-09-12 13:15:00|6756|6741|6763.3|6748.3|6764|6749|6756|6741|111
1757683200000|2025-09-12 13:20:00|6763.5|6748.5|6761|6746|6764.3|6749.3|6761|6746|40
1757683500000|2025-09-12 13:25:00|6759.9|6744.9|6757|6742|6759.9|6744.9|6754.5|6739.5|44
1757683800000|2025-09-12 13:30:00|6757.3|6742.3|6754.5|6739.5|6757.5|6742.5|6753.3|6738.3|75
1757684100000|2025-09-12 13:35:00|6754.8|6739.8|6759.3|6744.3|6759.3|6744.3|6754.8|6739.8|65
1757684400000|2025-09-12 13:40:00|6759.9|6744.9|6760|6745|6761.5|6746.5|6757.8|6742.8|60
1757684700000|2025-09-12 13:45:00|6759.5|6744.5|6769.8|6754.8|6770.5|6755.5|6759.5|6744.5|87
1757685000000|2025-09-12 13:50:00|6769.5|6754.5|6775|6760|6775.3|6760.3|6768.8|6753.8|65
1757685300000|2025-09-12 13:55:00|6774.8|6759.8|6773.8|6758.8|6775.8|6760.8|6772.3|6757.3|90
1757685600000|2025-09-12 14:00:00|6773.3|6758.3|6776.5|6761.5|6777.8|6762.8|6773|6758|123
1757685900000|2025-09-12 14:05:00|6776.8|6761.8|6775.5|6760.5|6776.8|6761.8|6774.3|6759.3|60
1757686200000|2025-09-12 14:10:00|6776.5|6761.5|6774.5|6759.5|6776.5|6761.5|6773.8|6758.8|46
1757686500000|2025-09-12 14:15:00|6775|6760|6771.8|6756.8|6775.5|6760.5|6771.8|6756.8|37
1757686800000|2025-09-12 14:20:00|6771.3|6756.3|6772|6757|6772|6757|6769.1|6754.1|68
1757687100000|2025-09-12 14:25:00|6772.3|6757.3|6776.5|6761.5|6776.5|6761.5|6771.8|6756.8|58
1757687400000|2025-09-12 14:30:00|6776.1|6761.1|6771.8|6756.8|6776.8|6761.8|6769.5|6754.5|134
1757687700000|2025-09-12 14:35:00|6772.3|6757.3|6774.5|6759.5|6775.3|6760.3|6771.3|6756.3|57
1757688000000|2025-09-12 14:40:00|6774.3|6759.3|6774.3|6759.3|6775.3|6760.3|6774.3|6759.3|41
1757688300000|2025-09-12 14:45:00|6774.5|6759.5|6777|6762|6780.3|6765.3|6774.5|6759.5|166
1757688600000|2025-09-12 14:50:00|6777.3|6762.3|6775.5|6760.5|6777.3|6762.3|6775.3|6760.3|49
1757688900000|2025-09-12 14:55:00|6775.3|6760.3|6780.3|6765.3|6780.6|6765.6|6775|6760|91
1757689200000|2025-09-12 15:00:00|6780|6765|6779.3|6764.3|6781.3|6766.3|6779.3|6764.3|53
1757689500000|2025-09-12 15:05:00|6779|6764|6777.3|6762.3|6779|6764|6775|6760|89
1757689800000|2025-09-12 15:10:00|6777.7|6762.7|6779.7|6764.7|6779.7|6764.7|6777|6762|84
1757690100000|2025-09-12 15:15:00|6780|6765|6780.8|6765.8|6780.8|6765.8|6778|6763|83
1757690400000|2025-09-12 15:20:00|6779.5|6764.5|6784.8|6769.8|6788|6773|6779.5|6764.5|181
1757690700000|2025-09-12 15:25:00|6784.5|6769.5|6786.5|6771.5|6786.5|6771.5|6782.5|6767.5|185
1757691000000|2025-09-12 15:30:00|6786|6771|6783.2|6768.2|6786|6771|6783.2|6768.2|70
1757691300000|2025-09-12 15:35:00|6782.2|6767.2|6783.2|6768.2|6784.2|6769.2|6781.2|6766.2|67
1757691600000|2025-09-12 15:40:00|6783.4|6768.4|6783.2|6768.2|6784.2|6769.2|6783.2|6768.2|32
1757691900000|2025-09-12 15:45:00|6783.5|6768.5|6779.7|6764.7|6783.5|6768.5|6779.5|6764.5|100
1757692200000|2025-09-12 15:50:00|6780.2|6765.2|6774.6|6759.6|6781.2|6766.2|6773.6|6758.6|88
1757692500000|2025-09-12 15:55:00|6775.1|6760.1|6780.8|6765.8|6783.3|6768.3|6774.1|6759.1|119
1757692800000|2025-09-12 16:00:00|6782.2|6767.2|6796.8|6781.8|6802|6787|6772.3|6757.3|732
1757693100000|2025-09-12 16:05:00|6797.1|6782.1|6785.9|6770.9|6797.1|6782.1|6782.9|6767.9|195
1757693400000|2025-09-12 16:10:00|6786.4|6771.4|6790.9|6775.9|6790.9|6775.9|6786.4|6771.4|42
1757693700000|2025-09-12 16:15:00|6789.4|6774.4|6786.7|6771.7|6791.7|6776.7|6785.9|6770.9|56
1757694000000|2025-09-12 16:20:00|6786.4|6771.4|6787.6|6772.6|6788.6|6773.6|6784.2|6769.2|33
1757694300000|2025-09-12 16:25:00|6788.6|6773.6|6793.4|6778.4|6793.4|6778.4|6787.9|6772.9|72
1757694600000|2025-09-12 16:30:00|6793.9|6778.9|6790.6|6775.6|6794.4|6779.4|6790.4|6775.4|58
1757694900000|2025-09-12 16:35:00|6789.4|6774.4|6788.6|6773.6|6792.6|6777.6|6787.9|6772.9|74
1757695200000|2025-09-12 16:40:00|6788.4|6773.4|6788.6|6773.6|6790.1|6775.1|6787.4|6772.4|31
1757695500000|2025-09-12 16:45:00|6789.1|6774.1|6794.4|6779.4|6794.4|6779.4|6789.1|6774.1|88
1757695800000|2025-09-12 16:50:00|6794.1|6779.1|6792.1|6777.1|6794.4|6779.4|6791.1|6776.1|91
1757696100000|2025-09-12 16:55:00|6791.8|6776.8|6792.4|6777.4|6792.8|6777.8|6790.8|6775.8|51
1757696400000|2025-09-12 17:00:00|6792.1|6777.1|6787.4|6772.4|6792.4|6777.4|6786.4|6771.4|46
1757696700000|2025-09-12 17:05:00|6787.2|6772.2|6791.4|6776.4|6791.6|6776.6|6787.2|6772.2|38
1757697000000|2025-09-12 17:10:00|6791.1|6776.1|6791.1|6776.1|6791.8|6776.8|6788.8|6773.8|41
1757697300000|2025-09-12 17:15:00|6792.1|6777.1|6796.1|6781.1|6796.1|6781.1|6792.1|6777.1|61
1757697600000|2025-09-12 17:20:00|6797.1|6782.1|6797.1|6782.1|6797.4|6782.4|6796.1|6781.1|61
1757697900000|2025-09-12 17:25:00|6797.4|6782.4|6793.4|6778.4|6798.1|6783.1|6793.4|6778.4|57
1757698200000|2025-09-12 17:30:00|6793.6|6778.6|6794.5|6779.5|6800.1|6785.1|6793.4|6778.4|154
1757698500000|2025-09-12 17:35:00|6794.2|6779.2|6791.7|6776.7|6796.2|6781.2|6791.2|6776.2|97
1757698800000|2025-09-12 17:40:00|6790.7|6775.7|6792.3|6777.3|6792.3|6777.3|6790.5|6775.5|86
1757699100000|2025-09-12 17:45:00|6792.8|6777.8|6793.5|6778.5|6794.5|6779.5|6791.5|6776.5|110
1757699400000|2025-09-12 17:50:00|6794|6779|6797.8|6782.8|6798.5|6783.5|6794|6779|236
1757699700000|2025-09-12 17:55:00|6798.3|6783.3|6797.8|6782.8|6799.3|6784.3|6797.8|6782.8|120
1757700000000|2025-09-12 18:00:00|6797.5|6782.5|6796.5|6781.5|6800.5|6785.5|6794.8|6779.8|141
1757700300000|2025-09-12 18:05:00|6796.3|6781.3|6793|6778|6796.3|6781.3|6790.8|6775.8|136
1757700600000|2025-09-12 18:10:00|6793.3|6778.3|6797|6782|6799|6784|6792.8|6777.8|1108
1757700900000|2025-09-12 18:15:00|6796.8|6781.8|6790|6775|6797|6782|6788|6773|363
1757701200000|2025-09-12 18:20:00|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|0
1757898000000|2025-09-15 01:00:00|6792.9|6777.9|6792.4|6777.4|6793.9|6778.9|6782.4|6767.4|44
1757898300000|2025-09-15 01:05:00|6790.4|6775.4|6798.9|6783.9|6800.4|6785.4|6790.4|6775.4|19
1757898600000|2025-09-15 01:10:00|6797.4|6782.4|6795.9|6780.9|6798.4|6783.4|6794.6|6779.6|22
1757898900000|2025-09-15 01:15:00|6794.9|6779.9|6792.9|6777.9|6794.9|6779.9|6791.9|6776.9|2
1757899200000|2025-09-15 01:20:00|6792.6|6777.6|6799.4|6784.4|6799.6|6784.6|6792.4|6777.4|33
1757899500000|2025-09-15 01:25:00|6800.4|6785.4|6800.4|6785.4|6801.9|6786.9|6799.9|6784.9|6
1757899800000|2025-09-15 01:30:00|6800.2|6785.2|6803.4|6788.4|6803.4|6788.4|6795.8|6780.8|38
1757900100000|2025-09-15 01:35:00|6804.7|6789.7|6804.4|6789.4|6806.4|6791.4|6803.4|6788.4|55
1757900400000|2025-09-15 01:40:00|6803.9|6788.9|6798.2|6783.2|6804.9|6789.9|6798.2|6783.2|6
1757900700000|2025-09-15 01:45:00|6798|6783|6796.2|6781.2|6798.7|6783.7|6795.5|6780.5|4
1757901000000|2025-09-15 01:50:00|6797.2|6782.2|6796.2|6781.2|6797.2|6782.2|6795.7|6780.7|5
1757901300000|2025-09-15 01:55:00|6796|6781|6797.7|6782.7|6799|6784|6795.7|6780.7|10
1757901600000|2025-09-15 02:00:00|6797.2|6782.2|6792|6777|6798.5|6783.5|6790|6775|17
1757901900000|2025-09-15 02:05:00|6792.2|6777.2|6795|6780|6796|6781|6792.2|6777.2|1
1757902200000|2025-09-15 02:10:00|6794.5|6779.5|6792.2|6777.2|6795.2|6780.2|6792.2|6777.2|6
1757902500000|2025-09-15 02:15:00|6792.5|6777.5|6793.5|6778.5|6793.5|6778.5|6792.5|6777.5|1
1757902800000|2025-09-15 02:20:00|6793.1|6778.1|6791.4|6776.4|6793.1|6778.1|6790.5|6775.5|1
1757903100000|2025-09-15 02:25:00|6791.2|6776.2|6793|6778|6793|6778|6791.2|6776.2|1
1757903400000|2025-09-15 02:30:00|6793.2|6778.2|6792.7|6777.7|6793.7|6778.7|6792.7|6777.7|2
1757903700000|2025-09-15 02:35:00|6792.2|6777.2|6793.5|6778.5|6794|6779|6792.2|6777.2|2
1757904000000|2025-09-15 02:40:00|6793.2|6778.2|6794.2|6779.2|6794.2|6779.2|6792.5|6777.5|1
1757904300000|2025-09-15 02:45:00|6794.5|6779.5|6794|6779|6794.7|6779.7|6793|6778|2
1757904600000|2025-09-15 02:50:00|6793.8|6778.8|6793.2|6778.2|6794|6779|6793|6778|2
1757904900000|2025-09-15 02:55:00|6793.7|6778.7|6791|6776|6794|6779|6791|6776|1
1757905200000|2025-09-15 03:00:00|6791.6|6776.6|6791.5|6776.5|6792|6777|6791.5|6776.5|1
1757905500000|2025-09-15 03:05:00|6792.5|6777.5|6801.3|6786.3|6801.3|6786.3|6792.5|6777.5|37
1757905800000|2025-09-15 03:10:00|6800.6|6785.6|6801.3|6786.3|6801.3|6786.3|6797.8|6782.8|4
1757906100000|2025-09-15 03:15:00|6801.7|6786.7|6800.8|6785.8|6802.3|6787.3|6799.8|6784.8|3
1757906400000|2025-09-15 03:20:00|6800.3|6785.3|6802.5|6787.5|6802.5|6787.5|6800.3|6785.3|1
1757906700000|2025-09-15 03:25:00|6803.6|6788.6|6803.1|6788.1|6803.6|6788.6|6801.1|6786.1|17
1757907000000|2025-09-15 03:30:00|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|6801.1|6786.1|1
1757907300000|2025-09-15 03:35:00|6801.8|6786.8|6801.3|6786.3|6801.8|6786.8|6801.3|6786.3|0
1757907600000|2025-09-15 03:40:00|6801.5|6786.5|6801.1|6786.1|6802.5|6787.5|6801.1|6786.1|2
1757907900000|2025-09-15 03:45:00|6801.3|6786.3|6800.5|6785.5|6801.3|6786.3|6800.3|6785.3|1
1757908200000|2025-09-15 03:50:00|6801.1|6786.1|6802.3|6787.3|6802.3|6787.3|6801.1|6786.1|2
1757908500000|2025-09-15 03:55:00|6801.9|6786.9|6801.5|6786.5|6801.9|6786.9|6801.3|6786.3|0
1757908800000|2025-09-15 04:00:00|6801.1|6786.1|6800.5|6785.5|6801.8|6786.8|6798.6|6783.6|23
1757909100000|2025-09-15 04:05:00|6800.3|6785.3|6800.1|6785.1|6800.5|6785.5|6799.8|6784.8|0
1757909400000|2025-09-15 04:10:00|6799.9|6784.9|6799.3|6784.3|6799.9|6784.9|6799.3|6784.3|0
1757909700000|2025-09-15 04:15:00|6799.9|6784.9|6799.6|6784.6|6799.9|6784.9|6799.6|6784.6|2
1757910000000|2025-09-15 04:20:00|6799.8|6784.8|6798.1|6783.1|6799.8|6784.8|6798.1|6783.1|2
1757910600000|2025-09-15 04:30:00|6797.5|6782.5|6798.1|6783.1|6798.1|6783.1|6797.3|6782.3|1
1757910900000|2025-09-15 04:35:00|6797.6|6782.6|6797.3|6782.3|6797.6|6782.6|6797.3|6782.3|0
1757911500000|2025-09-15 04:45:00|6797.8|6782.8|6799.3|6784.3|6799.3|6784.3|6797.8|6782.8|1
1757911800000|2025-09-15 04:50:00|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|0
1757912400000|2025-09-15 05:00:00|6800.4|6785.4|6801.4|6786.4|6802.4|6787.4|6800.4|6785.4|4
1757912700000|2025-09-15 05:05:00|6801.6|6786.6|6800.4|6785.4|6801.6|6786.6|6799.9|6784.9|2
1757913300000|2025-09-15 05:15:00|6802.4|6787.4|6802.9|6787.9|6802.9|6787.9|6801.6|6786.6|2
1757913600000|2025-09-15 05:20:00|6801.9|6786.9|6801.6|6786.6|6802.9|6787.9|6801.6|6786.6|3
1757913900000|2025-09-15 05:25:00|6801.4|6786.4|6798.6|6783.6|6801.4|6786.4|6798.4|6783.4|0
1757914200000|2025-09-15 05:30:00|6798.4|6783.4|6798.2|6783.2|6798.4|6783.4|6797.2|6782.2|1
1757914500000|2025-09-15 05:35:00|6797.4|6782.4|6796.6|6781.6|6797.4|6782.4|6796.4|6781.4|0
1757914800000|2025-09-15 05:40:00|6797.2|6782.2|6798.2|6783.2|6798.5|6783.5|6797.2|6782.2|0
1757915100000|2025-09-15 05:45:00|6799.2|6784.2|6800.7|6785.7|6800.9|6785.9|6799.2|6784.2|2
1757915400000|2025-09-15 05:50:00|6800.4|6785.4|6798.4|6783.4|6800.4|6785.4|6798.4|6783.4|0
1757915700000|2025-09-15 05:55:00|6799.2|6784.2|6799.4|6784.4|6799.4|6784.4|6799|6784|0
1757916000000|2025-09-15 06:00:00|6800|6785|6798.4|6783.4|6800|6785|6798|6783|0
1757916300000|2025-09-15 06:05:00|6798.7|6783.7|6799.2|6784.2|6800.2|6785.2|6798.7|6783.7|0
1757916600000|2025-09-15 06:10:00|6799.9|6784.9|6797.7|6782.7|6799.9|6784.9|6796.7|6781.7|8
1757916900000|2025-09-15 06:15:00|6797.2|6782.2|6797.2|6782.2|6799.2|6784.2|6797.2|6782.2|18
1757917200000|2025-09-15 06:20:00|6797.7|6782.7|6796.7|6781.7|6797.7|6782.7|6795.2|6780.2|9
1757917500000|2025-09-15 06:25:00|6797.2|6782.2|6796.2|6781.2|6797.4|6782.4|6796|6781|3
1757917800000|2025-09-15 06:30:00|6796.7|6781.7|6796.5|6781.5|6796.7|6781.7|6795.2|6780.2|2
1757918100000|2025-09-15 06:35:00|6796.2|6781.2|6796.5|6781.5|6796.5|6781.5|6796.2|6781.2|1
1757918400000|2025-09-15 06:40:00|6796.7|6781.7|6797.7|6782.7|6797.7|6782.7|6796.7|6781.7|4
1757918700000|2025-09-15 06:45:00|6797.9|6782.9|6798.2|6783.2|6798.7|6783.7|6797.9|6782.9|1
1757919000000|2025-09-15 06:50:00|6797.2|6782.2|6794.5|6779.5|6797.2|6782.2|6794.2|6779.2|3
1757919300000|2025-09-15 06:55:00|6794|6779|6795.7|6780.7|6795.7|6780.7|6794|6779|4
1757919600000|2025-09-15 07:00:00|6795.2|6780.2|6790.2|6775.2|6797.2|6782.2|6789.2|6774.2|32
1757919900000|2025-09-15 07:05:00|6790.5|6775.5|6790.3|6775.3|6790.5|6775.5|6789.5|6774.5|1
1757920200000|2025-09-15 07:10:00|6791.3|6776.3|6788.3|6773.3|6791.3|6776.3|6788.3|6773.3|0
1757920500000|2025-09-15 07:15:00|6788.5|6773.5|6792.5|6777.5|6792.5|6777.5|6788.5|6773.5|2
1757920800000|2025-09-15 07:20:00|6792.3|6777.3|6794.3|6779.3|6794.3|6779.3|6792.3|6777.3|3
1757921100000|2025-09-15 07:25:00|6793.1|6778.1|6792.8|6777.8|6794.3|6779.3|6792.3|6777.3|10
1757921400000|2025-09-15 07:30:00|6792.6|6777.6|6794.3|6779.3|6794.3|6779.3|6792.3|6777.3|2
1757921700000|2025-09-15 07:35:00|6794.8|6779.8|6799.3|6784.3|6799.3|6784.3|6794.8|6779.8|19
1757922000000|2025-09-15 07:40:00|6800|6785|6804.3|6789.3|6807|6792|6800|6785|34
1757922300000|2025-09-15 07:45:00|6805.3|6790.3|6805.3|6790.3|6807.3|6792.3|6805.3|6790.3|32
1757922600000|2025-09-15 07:50:00|6804.8|6789.8|6805.7|6790.7|6806.3|6791.3|6804.8|6789.8|9
1757922900000|2025-09-15 07:55:00|6806|6791|6803.3|6788.3|6807.5|6792.5|6803.3|6788.3|43
1757923200000|2025-09-15 08:00:00|6803|6788|6799.8|6784.8|6803|6788|6799.3|6784.3|21
1757923500000|2025-09-15 08:05:00|6799.3|6784.3|6799.7|6784.7|6802.3|6787.3|6799.3|6784.3|34
1757923800000|2025-09-15 08:10:00|6799.5|6784.5|6799.3|6784.3|6800|6785|6797.8|6782.8|8
1757924100000|2025-09-15 08:15:00|6799.5|6784.5|6800.5|6785.5|6800.5|6785.5|6798.5|6783.5|11
1757924400000|2025-09-15 08:20:00|6799|6784|6794.8|6779.8|6799|6784|6794.3|6779.3|13
1757924700000|2025-09-15 08:25:00|6794.3|6779.3|6786.3|6771.3|6794.3|6779.3|6784.3|6769.3|32
1757925000000|2025-09-15 08:30:00|6785.8|6770.8|6787.5|6772.5|6787.5|6772.5|6784.3|6769.3|9
1757925300000|2025-09-15 08:35:00|6787.3|6772.3|6787|6772|6787.5|6772.5|6786.3|6771.3|14
1757925600000|2025-09-15 08:40:00|6786.8|6771.8|6784.6|6769.6|6786.8|6771.8|6783.6|6768.6|4
1757925900000|2025-09-15 08:45:00|6784.3|6769.3|6787.1|6772.1|6788.8|6773.8|6784.3|6769.3|23
1757926200000|2025-09-15 08:50:00|6787.3|6772.3|6790.3|6775.3|6792.6|6777.6|6787.1|6772.1|16
1757926500000|2025-09-15 08:55:00|6788.8|6773.8|6788.3|6773.3|6788.8|6773.8|6787.8|6772.8|4
1757926800000|2025-09-15 09:00:00|6787.7|6772.7|6785.2|6770.2|6788.8|6773.8|6784.8|6769.8|13
1757927100000|2025-09-15 09:05:00|6785.8|6770.8|6782.8|6767.8|6785.8|6770.8|6781.8|6766.8|8
1757927400000|2025-09-15 09:10:00|6783.6|6768.6|6786.8|6771.8|6789|6774|6782.8|6767.8|33
1757927700000|2025-09-15 09:15:00|6787.6|6772.6|6786.6|6771.6|6787.6|6772.6|6786.3|6771.3|3
1757928000000|2025-09-15 09:20:00|6786.8|6771.8|6788.3|6773.3|6788.5|6773.5|6786.3|6771.3|4
1757928300000|2025-09-15 09:25:00|6787.6|6772.6|6791.8|6776.8|6791.8|6776.8|6786.8|6771.8|13
1757928600000|2025-09-15 09:30:00|6792.4|6777.4|6793.8|6778.8|6793.8|6778.8|6792.4|6777.4|3
1757928900000|2025-09-15 09:35:00|6792.8|6777.8|6791.8|6776.8|6793.3|6778.3|6790.8|6775.8|11
1757929200000|2025-09-15 09:40:00|6791.3|6776.3|6791.3|6776.3|6792.3|6777.3|6791.3|6776.3|3
1757929500000|2025-09-15 09:45:00|6791.8|6776.8|6791.3|6776.3|6792.3|6777.3|6791.3|6776.3|1
1757929800000|2025-09-15 09:50:00|6790.5|6775.5|6791|6776|6791.8|6776.8|6789.3|6774.3|8
1757930100000|2025-09-15 09:55:00|6791.3|6776.3|6791.3|6776.3|6793.8|6778.8|6791.3|6776.3|11
1757930400000|2025-09-15 10:00:00|6790.1|6775.1|6789.9|6774.9|6790.6|6775.6|6789.6|6774.6|14
1757930700000|2025-09-15 10:05:00|6789.3|6774.3|6790.6|6775.6|6791.4|6776.4|6788.4|6773.4|4
1757931000000|2025-09-15 10:10:00|6790.9|6775.9|6790.1|6775.1|6790.9|6775.9|6789.6|6774.6|3
1757931300000|2025-09-15 10:15:00|6789.9|6774.9|6788.6|6773.6|6790.1|6775.1|6788.6|6773.6|4
1757931600000|2025-09-15 10:20:00|6788.9|6773.9|6788.1|6773.1|6788.9|6773.9|6787.1|6772.1|13
1757931900000|2025-09-15 10:25:00|6788.9|6773.9|6789.4|6774.4|6790.4|6775.4|6788.9|6773.9|3
1757932200000|2025-09-15 10:30:00|6788.1|6773.1|6789.4|6774.4|6790.1|6775.1|6787.9|6772.9|7
1757932500000|2025-09-15 10:35:00|6789.9|6774.9|6789.9|6774.9|6790.2|6775.2|6789.9|6774.9|2
1757932800000|2025-09-15 10:40:00|6790.2|6775.2|6789.4|6774.4|6790.2|6775.2|6789.4|6774.4|2
1757933100000|2025-09-15 10:45:00|6787.9|6772.9|6787.9|6772.9|6788.2|6773.2|6787.7|6772.7|5
1757933400000|2025-09-15 10:50:00|6788.4|6773.4|6788.4|6773.4|6788.4|6773.4|6788.4|6773.4|0
1757933700000|2025-09-15 10:55:00|6788.7|6773.7|6788.4|6773.4|6789.2|6774.2|6788.4|6773.4|2
1757934000000|2025-09-15 11:00:00|6787.5|6772.5|6784.7|6769.7|6787.5|6772.5|6784.5|6769.5|18
1757934300000|2025-09-15 11:05:00|6783.9|6768.9|6784.7|6769.7|6784.7|6769.7|6783.9|6768.9|5
1757934600000|2025-09-15 11:10:00|6784.1|6769.1|6787.7|6772.7|6788.4|6773.4|6783.7|6768.7|21
1757934900000|2025-09-15 11:15:00|6786.8|6771.8|6783.3|6768.3|6786.8|6771.8|6783.3|6768.3|29
1757935200000|2025-09-15 11:20:00|6783|6768|6773|6758|6783|6768|6773|6758|62
1757935500000|2025-09-15 11:25:00|6773.5|6758.5|6770|6755|6774.8|6759.8|6769.8|6754.8|64
1757935800000|2025-09-15 11:30:00|6769.8|6754.8|6772|6757|6772|6757|6768|6753|17
1757936100000|2025-09-15 11:35:00|6772.8|6757.8|6771|6756|6773|6758|6770.3|6755.3|9
1757936400000|2025-09-15 11:40:00|6770.7|6755.7|6769|6754|6770.8|6755.8|6767.8|6752.8|48
1757936700000|2025-09-15 11:45:00|6768.8|6753.8|6767.3|6752.3|6770.2|6755.2|6767.3|6752.3|29
1757937000000|2025-09-15 11:50:00|6767.6|6752.6|6769|6754|6769|6754|6767.3|6752.3|23
1757937300000|2025-09-15 11:55:00|6768.7|6753.7|6773.8|6758.8|6776|6761|6768.7|6753.7|24
1757937600000|2025-09-15 12:00:00|6774|6759|6775.8|6760.8|6775.8|6760.8|6771.3|6756.3|166
1757937900000|2025-09-15 12:05:00|6775.5|6760.5|6774.8|6759.8|6777.2|6762.2|6773.8|6758.8|74
1757938200000|2025-09-15 12:10:00|6775|6760|6775.8|6760.8|6776.8|6761.8|6772.8|6757.8|35
1757938500000|2025-09-15 12:15:00|6775.5|6760.5|6779|6764|6783|6768|6775.2|6760.2|42
1757938800000|2025-09-15 12:20:00|6778.8|6763.8|6780|6765|6781.2|6766.2|6778.5|6763.5|12
1757939100000|2025-09-15 12:25:00|6780.2|6765.2|6775.8|6760.8|6780.8|6765.8|6775.2|6760.2|30
1757939400000|2025-09-15 12:30:00|6775.5|6760.5|6771|6756|6780|6765|6770.5|6755.5|233
1757939700000|2025-09-15 12:35:00|6770.8|6755.8|6767.3|6752.3|6771|6756|6767.3|6752.3|161
1757940000000|2025-09-15 12:40:00|6767.6|6752.6|6773.6|6758.6|6774.8|6759.8|6767.6|6752.6|62
1757940300000|2025-09-15 12:45:00|6773|6758|6770|6755|6773.3|6758.3|6770|6755|19
1757940600000|2025-09-15 12:50:00|6770.1|6755.1|6768.1|6753.1|6770.6|6755.6|6767.3|6752.3|62
1757940900000|2025-09-15 12:55:00|6768.8|6753.8|6768.8|6753.8|6771.1|6756.1|6768.1|6753.1|45
1757941200000|2025-09-15 13:00:00|6769.1|6754.1|6768.6|6753.6|6770.1|6755.1|6767.3|6752.3|65
1757941500000|2025-09-15 13:05:00|6768.8|6753.8|6769.9|6754.9|6770.6|6755.6|6762.1|6747.1|120
1757941800000|2025-09-15 13:10:00|6770.4|6755.4|6770.9|6755.9|6775|6760|6769.6|6754.6|61
1757942100000|2025-09-15 13:15:00|6770.5|6755.5|6773.3|6758.3|6775|6760|6769.8|6754.8|34
1757942400000|2025-09-15 13:20:00|6773.1|6758.1|6772.1|6757.1|6773.1|6758.1|6769.6|6754.6|25
1757942700000|2025-09-15 13:25:00|6772.6|6757.6|6774.5|6759.5|6777.5|6762.5|6772.1|6757.1|62
1757943000000|2025-09-15 13:30:00|6775.1|6760.1|6770.1|6755.1|6776.8|6761.8|6767.6|6752.6|185
1757943300000|2025-09-15 13:35:00|6769.4|6754.4|6772.6|6757.6|6772.6|6757.6|6768.4|6753.4|62
1757943600000|2025-09-15 13:40:00|6772.9|6757.9|6778.4|6763.4|6783.4|6768.4|6772.4|6757.4|132
1757943900000|2025-09-15 13:45:00|6780.1|6765.1|6781.1|6766.1|6783.9|6768.9|6780.1|6765.1|83
1757944200000|2025-09-15 13:50:00|6780.9|6765.9|6782.4|6767.4|6784.4|6769.4|6780.9|6765.9|46
1757944500000|2025-09-15 13:55:00|6782.6|6767.6|6784.4|6769.4|6784.9|6769.9|6782.6|6767.6|55
1757944800000|2025-09-15 14:00:00|6784.8|6769.8|6785.4|6770.4|6787.9|6772.9|6784.4|6769.4|54
1757945100000|2025-09-15 14:05:00|6785|6770|6783.4|6768.4|6785|6770|6782.4|6767.4|39
1757945400000|2025-09-15 14:10:00|6784.1|6769.1|6786.4|6771.4|6786.9|6771.9|6783.4|6768.4|48
1757945700000|2025-09-15 14:15:00|6786.9|6771.9|6788.4|6773.4|6789.4|6774.4|6786.4|6771.4|64
1757946000000|2025-09-15 14:20:00|6788.9|6773.9|6788.1|6773.1|6789.9|6774.9|6788.1|6773.1|42
1757946300000|2025-09-15 14:25:00|6787.4|6772.4|6792.9|6777.9|6792.9|6777.9|6786.4|6771.4|169
1757946600000|2025-09-15 14:30:00|6790.9|6775.9|6790.1|6775.1|6796.1|6781.1|6789.9|6774.9|175
1757946900000|2025-09-15 14:35:00|6790.4|6775.4|6800|6785|6800|6785|6790.4|6775.4|101
1757947200000|2025-09-15 14:40:00|6800.6|6785.6|6806.7|6791.7|6807.2|6792.2|6800.6|6785.6|328
1757947500000|2025-09-15 14:45:00|6807|6792|6801.5|6786.5|6808.7|6793.7|6800.8|6785.8|194
1757947800000|2025-09-15 14:50:00|6801.7|6786.7|6802.3|6787.3|6805|6790|6800.5|6785.5|90
1757948100000|2025-09-15 14:55:00|6802|6787|6798|6783|6802|6787|6794.8|6779.8|70
1757948400000|2025-09-15 15:00:00|6798.3|6783.3|6797.8|6782.8|6799.3|6784.3|6796.3|6781.3|68
1757948700000|2025-09-15 15:05:00|6797.5|6782.5|6793|6778|6797.8|6782.8|6790|6775|99
1757949000000|2025-09-15 15:10:00|6791|6776|6795.3|6780.3|6795.3|6780.3|6790.3|6775.3|54
1757949300000|2025-09-15 15:15:00|6794.8|6779.8|6795.3|6780.3|6795.3|6780.3|6793|6778|23
1757949600000|2025-09-15 15:20:00|6796.3|6781.3|6791.3|6776.3|6796.3|6781.3|6786|6771|131
1757949900000|2025-09-15 15:25:00|6791.8|6776.8|6795.8|6780.8|6796|6781|6791.8|6776.8|50
1757950200000|2025-09-15 15:30:00|6796.3|6781.3|6795.8|6780.8|6796.3|6781.3|6793.3|6778.3|52
1757950500000|2025-09-15 15:35:00|6795.3|6780.3|6795.8|6780.8|6797.1|6782.1|6795.3|6780.3|32
1757950800000|2025-09-15 15:40:00|6796.8|6781.8|6792.8|6777.8|6797.1|6782.1|6792.6|6777.6|31
1757951100000|2025-09-15 15:45:00|6793.1|6778.1|6792.1|6777.1|6793.1|6778.1|6791.6|6776.6|28
1757951400000|2025-09-15 15:50:00|6791.9|6776.9|6798.3|6783.3|6798.3|6783.3|6790.1|6775.1|101
1757951700000|2025-09-15 15:55:00|6799|6784|6805.1|6790.1|6805.1|6790.1|6798.9|6783.9|164
1757952000000|2025-09-15 16:00:00|6804.8|6789.8|6805.1|6790.1|6805.1|6790.1|6803.1|6788.1|62
1757952300000|2025-09-15 16:05:00|6801.3|6786.3|6803.1|6788.1|6804.3|6789.3|6801.3|6786.3|113
1757952600000|2025-09-15 16:10:00|6802.8|6787.8|6804.1|6789.1|6805.1|6790.1|6801.9|6786.9|28
1757952900000|2025-09-15 16:15:00|6804.4|6789.4|6804.4|6789.4|6805.1|6790.1|6804.4|6789.4|22
1757953200000|2025-09-15 16:20:00|6804.1|6789.1|6801.4|6786.4|6804.1|6789.1|6800.1|6785.1|41
1757953500000|2025-09-15 16:25:00|6801.6|6786.6|6802.9|6787.9|6802.9|6787.9|6801.6|6786.6|15
1757953800000|2025-09-15 16:30:00|6803.1|6788.1|6800.1|6785.1|6804.9|6789.9|6799.4|6784.4|56
1757954100000|2025-09-15 16:35:00|6800.3|6785.3|6800.4|6785.4|6800.8|6785.8|6799.8|6784.8|19
1757954400000|2025-09-15 16:40:00|6799.5|6784.5|6793.9|6778.9|6799.6|6784.6|6793.9|6778.9|66
1757954700000|2025-09-15 16:45:00|6794.1|6779.1|6794.1|6779.1|6795.1|6780.1|6792.9|6777.9|30
1757955000000|2025-09-15 16:50:00|6793.9|6778.9|6795.4|6780.4|6795.8|6780.8|6792.7|6777.7|92
1757955300000|2025-09-15 16:55:00|6796|6781|6791.7|6776.7|6796.4|6781.4|6791.4|6776.4|44
1757955600000|2025-09-15 17:00:00|6791.4|6776.4|6793.1|6778.1|6793.1|6778.1|6791.4|6776.4|18
1757955900000|2025-09-15 17:05:00|6792.9|6777.9|6790.2|6775.2|6792.9|6777.9|6790.2|6775.2|35
1757956200000|2025-09-15 17:10:00|6790.4|6775.4|6793.1|6778.1|6793.4|6778.4|6789.7|6774.7|50
1757956500000|2025-09-15 17:15:00|6792.4|6777.4|6792.6|6777.6|6793.1|6778.1|6791.9|6776.9|20
1757956800000|2025-09-15 17:20:00|6792.4|6777.4|6793.1|6778.1|6793.1|6778.1|6791.6|6776.6|38
1757957100000|2025-09-15 17:25:00|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|6791.9|6776.9|43
1757957400000|2025-09-15 17:30:00|6794.3|6779.3|6799.2|6784.2|6799.2|6784.2|6794.3|6779.3|41
1757957700000|2025-09-15 17:35:00|6799.4|6784.4|6802.2|6787.2|6802.7|6787.7|6799.2|6784.2|25
1757958000000|2025-09-15 17:40:00|6801.2|6786.2|6802.2|6787.2|6802.2|6787.2|6801.2|6786.2|34
1757958300000|2025-09-15 17:45:00|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|6801.5|6786.5|25
1757958600000|2025-09-15 17:50:00|6802.7|6787.7|6801.2|6786.2|6805.5|6790.5|6800.5|6785.5|111
1757958900000|2025-09-15 17:55:00|6802|6787|6803.2|6788.2|6803.7|6788.7|6802|6787|46
1757959200000|2025-09-15 18:00:00|6803|6788|6803|6788|6804.8|6789.8|6802.5|6787.5|92
1757959500000|2025-09-15 18:05:00|6802|6787|6801.8|6786.8|6803|6788|6800|6785|85
1757959800000|2025-09-15 18:10:00|6802|6787|6800.3|6785.3|6804.5|6789.5|6799|6784|1137
1757960100000|2025-09-15 18:15:00|6801.3|6786.3|6798.6|6783.6|6801.3|6786.3|6797.3|6782.3|191
1757984400000|2025-09-16 01:00:00|6796.1|6781.1|6802.2|6787.2|6804.9|6789.9|6796.1|6781.1|72
1757984700000|2025-09-16 01:05:00|6802.4|6787.4|6802.2|6787.2|6803.7|6788.7|6802.2|6787.2|14
1757985000000|2025-09-16 01:10:00|6802.7|6787.7|6803.7|6788.7|6803.7|6788.7|6802.7|6787.7|1
1757985300000|2025-09-16 01:15:00|6802.9|6787.9|6803.7|6788.7|6803.7|6788.7|6802.7|6787.7|6
1757985600000|2025-09-16 01:20:00|6804|6789|6804.7|6789.7|6804.7|6789.7|6804|6789|12
1757985900000|2025-09-16 01:25:00|6804.2|6789.2|6803.2|6788.2|6804.7|6789.7|6802.4|6787.4|4
1757986200000|2025-09-16 01:30:00|6803.7|6788.7|6804.7|6789.7|6804.7|6789.7|6803.2|6788.2|22
1757986500000|2025-09-16 01:35:00|6803.7|6788.7|6803.7|6788.7|6804.2|6789.2|6803.2|6788.2|4
1757986800000|2025-09-16 01:40:00|6801.7|6786.7|6797.2|6782.2|6801.7|6786.7|6797|6782|4
1757987100000|2025-09-16 01:45:00|6797.7|6782.7|6794.5|6779.5|6800.2|6785.2|6794.5|6779.5|15
1757987400000|2025-09-16 01:50:00|6794.7|6779.7|6794.5|6779.5|6795.2|6780.2|6793.7|6778.7|0
1757987700000|2025-09-16 01:55:00|6794.2|6779.2|6795.7|6780.7|6795.7|6780.7|6793.7|6778.7|10
1757988000000|2025-09-16 02:00:00|6796|6781|6796|6781|6796|6781|6796|6781|7
1757988300000|2025-09-16 02:05:00|||||||||4
1757988600000|2025-09-16 02:10:00|6795.7|6780.7|6796|6781|6796|6781|6795.7|6780.7|6
1757988900000|2025-09-16 02:15:00|6794.8|6779.8|6793.8|6778.8|6794.8|6779.8|6793.8|6778.8|17
1757989200000|2025-09-16 02:20:00|6793.2|6778.2|6790.5|6775.5|6793.2|6778.2|6789.8|6774.8|7
1757989500000|2025-09-16 02:25:00|6790.8|6775.8|6792.1|6777.1|6792.3|6777.3|6790.6|6775.6|2
1757989800000|2025-09-16 02:30:00|6792.3|6777.3|6790.8|6775.8|6792.3|6777.3|6789.8|6774.8|2
1757990100000|2025-09-16 02:35:00|6790.6|6775.6|6787.3|6772.3|6790.6|6775.6|6786.8|6771.8|8
1757990400000|2025-09-16 02:40:00|6787.9|6772.9|6787.3|6772.3|6788.3|6773.3|6787.3|6772.3|1
1757990700000|2025-09-16 02:45:00|6787.1|6772.1|6787.3|6772.3|6788|6773|6786.3|6771.3|4
1757991000000|2025-09-16 02:50:00|6787.6|6772.6|6787.8|6772.8|6788.3|6773.3|6785.3|6770.3|16
1757991300000|2025-09-16 02:55:00|6788.3|6773.3|6787.8|6772.8|6788.3|6773.3|6787.8|6772.8|0
1757991600000|2025-09-16 03:00:00|6788.3|6773.3|6788.3|6773.3|6789|6774|6787.8|6772.8|1
1757991900000|2025-09-16 03:05:00|6787.8|6772.8|6790.5|6775.5|6791|6776|6787.8|6772.8|4
1757992200000|2025-09-16 03:10:00|6790.7|6775.7|6791.3|6776.3|6791.3|6776.3|6790.3|6775.3|0
1757992500000|2025-09-16 03:15:00|6792.3|6777.3|6792.8|6777.8|6792.8|6777.8|6790.5|6775.5|5
1757992800000|2025-09-16 03:20:00|6793.3|6778.3|6793.8|6778.8|6794.3|6779.3|6793.3|6778.3|1
1757993100000|2025-09-16 03:25:00|6794|6779|6794.3|6779.3|6794.3|6779.3|6793.8|6778.8|2
1757993400000|2025-09-16 03:30:00|6794|6779|6794.3|6779.3|6794.8|6779.8|6794|6779|1
1757994300000|2025-09-16 03:45:00|6793.8|6778.8|6793.3|6778.3|6794|6779|6793.3|6778.3|1
1757994600000|2025-09-16 03:50:00|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|6793.3|6778.3|0
1757994900000|2025-09-16 03:55:00|6793.6|6778.6|6794.1|6779.1|6794.1|6779.1|6793.3|6778.3|0
1757995200000|2025-09-16 04:00:00|6793.8|6778.8|6790.4|6775.4|6793.8|6778.8|6790.3|6775.3|7
1757995500000|2025-09-16 04:05:00|6790.8|6775.8|6792.6|6777.6|6792.9|6777.9|6790.4|6775.4|0
1757995800000|2025-09-16 04:10:00|6792.4|6777.4|6792.4|6777.4|6792.6|6777.6|6791.6|6776.6|22
1757996100000|2025-09-16 04:15:00|6792.8|6777.8|6792.4|6777.4|6793.4|6778.4|6791.4|6776.4|17
1757996400000|2025-09-16 04:20:00|6792.9|6777.9|6794.1|6779.1|6794.1|6779.1|6792.9|6777.9|2
1757997000000|2025-09-16 04:30:00|6794.4|6779.4|6792.7|6777.7|6794.4|6779.4|6792.7|6777.7|17
1757997300000|2025-09-16 04:35:00|6792.9|6777.9|6792.7|6777.7|6792.9|6777.9|6792.7|6777.7|0
1757997600000|2025-09-16 04:40:00|6792.1|6777.1|6794.1|6779.1|6794.4|6779.4|6791.9|6776.9|3
1757997900000|2025-09-16 04:45:00|6794.4|6779.4|6794.7|6779.7|6794.7|6779.7|6794.4|6779.4|3
1757998200000|2025-09-16 04:50:00|6794.2|6779.2|6794.9|6779.9|6794.9|6779.9|6794.2|6779.2|1
1757998500000|2025-09-16 04:55:00|6795.1|6780.1|6795.9|6780.9|6795.9|6780.9|6795.1|6780.1|0
1757999100000|2025-09-16 05:05:00|6795.7|6780.7|6793.1|6778.1|6795.7|6780.7|6792.4|6777.4|2
1757999400000|2025-09-16 05:10:00|6792.5|6777.5|6792.9|6777.9|6793.1|6778.1|6792.5|6777.5|4
1758000000000|2025-09-16 05:20:00|6792.1|6777.1|6792.9|6777.9|6793.4|6778.4|6792.1|6777.1|4
1758000600000|2025-09-16 05:30:00|6790.6|6775.6|6790.9|6775.9|6790.9|6775.9|6790.6|6775.6|1
1758000900000|2025-09-16 05:35:00|6791.1|6776.1|6791.9|6776.9|6791.9|6776.9|6791.1|6776.1|3
1758001200000|2025-09-16 05:40:00|6789.4|6774.4|6790.4|6775.4|6790.4|6775.4|6789.4|6774.4|2
1758001500000|2025-09-16 05:45:00|6789.7|6774.7|6790.4|6775.4|6790.4|6775.4|6789.7|6774.7|1
1758001800000|2025-09-16 05:50:00|6790.7|6775.7|6794.9|6779.9|6795.4|6780.4|6790.7|6775.7|28
1758002100000|2025-09-16 05:55:00|6795.4|6780.4|6796|6781|6796|6781|6794.9|6779.9|0
1758002400000|2025-09-16 06:00:00|6795.5|6780.5|6795.7|6780.7|6796|6781|6795.5|6780.5|1
1758002700000|2025-09-16 06:05:00|6796|6781|6799|6784|6799|6784|6795.7|6780.7|9
1758003000000|2025-09-16 06:10:00|6798.4|6783.4|6799|6784|6799|6784|6798.2|6783.2|5
1758003300000|2025-09-16 06:15:00|6799.3|6784.3|6798.3|6783.3|6799.3|6784.3|6798|6783|5
1758003600000|2025-09-16 06:20:00|6798|6783|6797.3|6782.3|6798|6783|6796|6781|6
1758003900000|2025-09-16 06:25:00|6797.5|6782.5|6798|6783|6798.3|6783.3|6797.3|6782.3|7
1758004200000|2025-09-16 06:30:00|6797.8|6782.8|6798.5|6783.5|6799|6784|6796.6|6781.6|12
1758004500000|2025-09-16 06:35:00|6800|6785|6800.2|6785.2|6800.2|6785.2|6799.8|6784.8|11
1758004800000|2025-09-16 06:40:00|6800|6785|6799|6784|6800|6785|6798|6783|11
1758005100000|2025-09-16 06:45:00|6798.7|6783.7|6798|6783|6798.7|6783.7|6796.8|6781.8|7
1758005400000|2025-09-16 06:50:00|6797.4|6782.4|6794.5|6779.5|6797.4|6782.4|6793|6778|23
1758005700000|2025-09-16 06:55:00|6794.8|6779.8|6792|6777|6794.8|6779.8|6791.5|6776.5|6
1758006000000|2025-09-16 07:00:00|6791.7|6776.7|6797|6782|6797.5|6782.5|6791.7|6776.7|15
1758006300000|2025-09-16 07:05:00|6797.3|6782.3|6796.5|6781.5|6798.5|6783.5|6796.5|6781.5|4
1758006600000|2025-09-16 07:10:00|6796|6781|6797|6782|6797|6782|6796|6781|1
1758007200000|2025-09-16 07:20:00|6797.6|6782.6|6799|6784|6799|6784|6797.6|6782.6|9
1758007500000|2025-09-16 07:25:00|6798.5|6783.5|6799.8|6784.8|6800|6785|6798|6783|5
1758007800000|2025-09-16 07:30:00|6798|6783|6797.5|6782.5|6799.8|6784.8|6797.5|6782.5|14
1758008100000|2025-09-16 07:35:00|6796.8|6781.8|6799|6784|6799.5|6784.5|6796.8|6781.8|16
1758008400000|2025-09-16 07:40:00|6798.8|6783.8|6799|6784|6800|6785|6798.8|6783.8|19
1758008700000|2025-09-16 07:45:00|6799.3|6784.3|6799|6784|6799.8|6784.8|6798.8|6783.8|11
1758009000000|2025-09-16 07:50:00|6799.5|6784.5|6800.5|6785.5|6800.5|6785.5|6799.1|6784.1|3
1758009300000|2025-09-16 07:55:00|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|8
1758009600000|2025-09-16 08:00:00|6801.1|6786.1|6800.8|6785.8|6801.1|6786.1|6800.3|6785.3|6
1758009900000|2025-09-16 08:05:00|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|5
1758010200000|2025-09-16 08:10:00|6800.8|6785.8|6802.1|6787.1|6802.1|6787.1|6800.8|6785.8|15
1758010500000|2025-09-16 08:15:00|||||||||3
1758010800000|2025-09-16 08:20:00|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|2
1758011100000|2025-09-16 08:25:00|6802.1|6787.1|6802.8|6787.8|6803.1|6788.1|6802.1|6787.1|17
1758011400000|2025-09-16 08:30:00|6805.1|6790.1|6806.1|6791.1|6806.1|6791.1|6805.1|6790.1|23
1758011700000|2025-09-16 08:35:00|6805.8|6790.8|6805.1|6790.1|6806.1|6791.1|6804.4|6789.4|38
1758012000000|2025-09-16 08:40:00|6804.6|6789.6|6805.1|6790.1|6805.4|6790.4|6804.6|6789.6|10
1758012300000|2025-09-16 08:45:00|6805.9|6790.9|6804.4|6789.4|6805.9|6790.9|6804.4|6789.4|23
1758012600000|2025-09-16 08:50:00|6805.5|6790.5|6807.1|6792.1|6807.1|6792.1|6805.5|6790.5|18
1758013200000|2025-09-16 09:00:00|6806.8|6791.8|6804.1|6789.1|6806.8|6791.8|6803.3|6788.3|27
1758013500000|2025-09-16 09:05:00|6805.1|6790.1|6804.8|6789.8|6805.1|6790.1|6804.4|6789.4|11
1758013800000|2025-09-16 09:10:00|6805.1|6790.1|6805.1|6790.1|6805.6|6790.6|6804.5|6789.5|6
1758014100000|2025-09-16 09:15:00|6805.6|6790.6|6805.1|6790.1|6805.8|6790.8|6804.8|6789.8|11
1758014400000|2025-09-16 09:20:00|6804.9|6789.9|6802.6|6787.6|6805.1|6790.1|6802.1|6787.1|9
1758014700000|2025-09-16 09:25:00|6802.8|6787.8|6804.3|6789.3|6804.6|6789.6|6802.6|6787.6|8
1758015000000|2025-09-16 09:30:00|6804.4|6789.4|6804.4|6789.4|6805.3|6790.3|6804.1|6789.1|12
1758015300000|2025-09-16 09:35:00|6804.6|6789.6|6803.1|6788.1|6804.6|6789.6|6803.1|6788.1|5
1758015600000|2025-09-16 09:40:00|6802.1|6787.1|6801.1|6786.1|6802.1|6787.1|6801.1|6786.1|4
1758015900000|2025-09-16 09:45:00|6800.1|6785.1|6800.9|6785.9|6803.1|6788.1|6800.1|6785.1|28
1758016200000|2025-09-16 09:50:00|6800.7|6785.7|6799.2|6784.2|6800.7|6785.7|6798.4|6783.4|4
1758016500000|2025-09-16 09:55:00|6798.2|6783.2|6798.2|6783.2|6798.2|6783.2|6798.2|6783.2|2
1758016800000|2025-09-16 10:00:00|6797.5|6782.5|6797|6782|6797.5|6782.5|6796.2|6781.2|20
1758017100000|2025-09-16 10:05:00|6797.2|6782.2|6798|6783|6798|6783|6797.2|6782.2|58
1758017400000|2025-09-16 10:10:00|6798.2|6783.2|6799.2|6784.2|6799.2|6784.2|6797|6782|7
1758017700000|2025-09-16 10:15:00|6798.9|6783.9|6799.2|6784.2|6799.2|6784.2|6798.2|6783.2|4
1758018000000|2025-09-16 10:20:00|6798.2|6783.2|6798.2|6783.2|6798.2|6783.2|6797.7|6782.7|3
1758018300000|2025-09-16 10:25:00|6797.5|6782.5|6798.2|6783.2|6798.2|6783.2|6796.7|6781.7|5
1758018600000|2025-09-16 10:30:00|6799|6784|6800.2|6785.2|6800.2|6785.2|6798.9|6783.9|93
1758018900000|2025-09-16 10:35:00|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|7
1758019200000|2025-09-16 10:40:00|6801.7|6786.7|6801.2|6786.2|6801.7|6786.7|6801.2|6786.2|4
1758019500000|2025-09-16 10:45:00|6800.2|6785.2|6799.7|6784.7|6800.2|6785.2|6799.7|6784.7|2
1758019800000|2025-09-16 10:50:00|6799.5|6784.5|6800.2|6785.2|6800.7|6785.7|6799.5|6784.5|2
1758020100000|2025-09-16 10:55:00|6800.7|6785.7|6800.4|6785.4|6800.7|6785.7|6800|6785|2
1758020400000|2025-09-16 11:00:00|6800.7|6785.7|6801.2|6786.2|6801.4|6786.4|6800.7|6785.7|6
1758020700000|2025-09-16 11:05:00|6800.2|6785.2|6802.2|6787.2|6802.4|6787.4|6800.2|6785.2|16
1758021000000|2025-09-16 11:10:00|6802.4|6787.4|6804.2|6789.2|6805|6790|6802.4|6787.4|10
1758021300000|2025-09-16 11:15:00|6803|6788|6802.2|6787.2|6803.2|6788.2|6802.2|6787.2|2
1758021600000|2025-09-16 11:20:00|||||||||2
1758021900000|2025-09-16 11:25:00|6803.2|6788.2|6805.2|6790.2|6805.2|6790.2|6803.2|6788.2|14
1758022200000|2025-09-16 11:30:00|6805|6790|6807.5|6792.5|6807.5|6792.5|6805|6790|27
1758022500000|2025-09-16 11:35:00|6807.2|6792.2|6816|6801|6816|6801|6807.2|6792.2|61
1758022800000|2025-09-16 11:40:00|6817.2|6802.2|6824|6809|6824.8|6809.8|6814.2|6799.2|204
1758023100000|2025-09-16 11:45:00|6824.2|6809.2|6824|6809|6825.4|6810.4|6823.5|6808.5|47
1758023400000|2025-09-16 11:50:00|6824.3|6809.3|6824|6809|6825.4|6810.4|6818|6803|342
1758023700000|2025-09-16 11:55:00|6823.7|6808.7|6836.3|6821.3|6837.3|6822.3|6823|6808|92
1758024000000|2025-09-16 12:00:00|6836.8|6821.8|6844.3|6829.3|6846.3|6831.3|6836.3|6821.3|323
1758024300000|2025-09-16 12:05:00|6844.8|6829.8|6834.8|6819.8|6846.3|6831.3|6833.8|6818.8|128
1758024600000|2025-09-16 12:10:00|6835.1|6820.1|6837.3|6822.3|6837.3|6822.3|6834.1|6819.1|258
1758024900000|2025-09-16 12:15:00|6836.8|6821.8|6841.3|6826.3|6841.3|6826.3|6835.1|6820.1|129
1758025200000|2025-09-16 12:20:00|6842.3|6827.3|6834.4|6819.4|6843.1|6828.1|6833.3|6818.3|152
1758025500000|2025-09-16 12:25:00|6834.2|6819.2|6831.4|6816.4|6834.2|6819.2|6829.4|6814.4|53
1758025800000|2025-09-16 12:30:00|6830.9|6815.9|6831.6|6816.6|6834.9|6819.9|6827.4|6812.4|74
1758026100000|2025-09-16 12:35:00|6832.6|6817.6|6828.6|6813.6|6833.1|6818.1|6827.9|6812.9|55
1758026400000|2025-09-16 12:40:00|6828.9|6813.9|6830.3|6815.3|6830.3|6815.3|6824.6|6809.6|145
1758026700000|2025-09-16 12:45:00|6831.3|6816.3|6836.3|6821.3|6836.3|6821.3|6830.7|6815.7|79
1758027000000|2025-09-16 12:50:00|6838.3|6823.3|6837.3|6822.3|6839.5|6824.5|6836.1|6821.1|65
1758027300000|2025-09-16 12:55:00|6835.1|6820.1|6832.9|6817.9|6835.1|6820.1|6830.9|6815.9|69
1758027600000|2025-09-16 13:00:00|6833.1|6818.1|6831.9|6816.9|6833.1|6818.1|6826.9|6811.9|116
1758027900000|2025-09-16 13:05:00|6832.1|6817.1|6828.3|6813.3|6833.3|6818.3|6828.3|6813.3|63
1758028200000|2025-09-16 13:10:00|6829.3|6814.3|6831.5|6816.5|6832.1|6817.1|6829.3|6814.3|37
1758028500000|2025-09-16 13:15:00|6831.8|6816.8|6826.3|6811.3|6831.8|6816.8|6825.3|6810.3|69
1758028800000|2025-09-16 13:20:00|6826.5|6811.5|6826.5|6811.5|6826.5|6811.5|6825.8|6810.8|83
1758029100000|2025-09-16 13:25:00|6825.9|6810.9|6832.2|6817.2|6832.4|6817.4|6824.5|6809.5|107
1758029400000|2025-09-16 13:30:00|6832.5|6817.5|6836.2|6821.2|6836.8|6821.8|6829.8|6814.8|145
1758029700000|2025-09-16 13:35:00|6838|6823|6832.4|6817.4|6839.4|6824.4|6832.4|6817.4|99
1758030000000|2025-09-16 13:40:00|6832.2|6817.2|6833.4|6818.4|6835.3|6820.3|6831.9|6816.9|92
1758030300000|2025-09-16 13:45:00|6833.2|6818.2|6835.9|6820.9|6835.9|6820.9|6830.7|6815.7|89
1758030600000|2025-09-16 13:50:00|6836.2|6821.2|6838.6|6823.6|6839.1|6824.1|6834.6|6819.6|119
1758030900000|2025-09-16 13:55:00|6836.9|6821.9|6836.2|6821.2|6838.4|6823.4|6832.9|6817.9|107
1758031200000|2025-09-16 14:00:00|6835.7|6820.7|6839.2|6824.2|6839.2|6824.2|6835.2|6820.2|111
1758031500000|2025-09-16 14:05:00|6839.5|6824.5|6839.2|6824.2|6841.2|6826.2|6839|6824|108
1758031800000|2025-09-16 14:10:00|6838.2|6823.2|6834|6819|6838.2|6823.2|6829.8|6814.8|137
1758032100000|2025-09-16 14:15:00|6833.8|6818.8|6839.3|6824.3|6839.3|6824.3|6833.8|6818.8|83
1758032400000|2025-09-16 14:20:00|6838.8|6823.8|6837.8|6822.8|6839|6824|6837|6822|51
1758032700000|2025-09-16 14:25:00|6838.1|6823.1|6839.2|6824.2|6839.8|6824.8|6836.2|6821.2|92
1758033000000|2025-09-16 14:30:00|6840.2|6825.2|6845|6830|6846|6831|6839.2|6824.2|251
1758033300000|2025-09-16 14:35:00|6845.2|6830.2|6850.4|6835.4|6852.6|6837.6|6845.2|6830.2|113
1758033600000|2025-09-16 14:40:00|6851|6836|6850.1|6835.1|6851|6836|6848.5|6833.5|151
1758033900000|2025-09-16 14:45:00|6850.4|6835.4|6856.6|6841.6|6858.3|6843.3|6849.7|6834.7|362
1758034200000|2025-09-16 14:50:00|6857.1|6842.1|6856|6841|6857.6|6842.6|6853.1|6838.1|127
1758034500000|2025-09-16 14:55:00|6856.3|6841.3|6857.1|6842.1|6857.8|6842.8|6854.1|6839.1|101
1758034800000|2025-09-16 15:00:00|6857.3|6842.3|6857.2|6842.2|6859.9|6844.9|6856.7|6841.7|84
1758035100000|2025-09-16 15:05:00|6856.9|6841.9|6859.5|6844.5|6860|6845|6854.1|6839.1|154
1758035400000|2025-09-16 15:10:00|6860|6845|6856.7|6841.7|6860.2|6845.2|6856.7|6841.7|141
1758035700000|2025-09-16 15:15:00|6857|6842|6857.7|6842.7|6857.7|6842.7|6850.7|6835.7|114
1758036000000|2025-09-16 15:20:00|6858|6843|6857.7|6842.7|6861|6846|6857.7|6842.7|120
1758036300000|2025-09-16 15:25:00|6858|6843|6860.5|6845.5|6861|6846|6858|6843|105
1758036600000|2025-09-16 15:30:00|6860|6845|6861.7|6846.7|6862.7|6847.7|6859.5|6844.5|130
1758036900000|2025-09-16 15:35:00|6861.5|6846.5|6859.7|6844.7|6861.5|6846.5|6858.7|6843.7|101
1758037200000|2025-09-16 15:40:00|6859.9|6844.9|6858.7|6843.7|6860.7|6845.7|6855.2|6840.2|88
1758037500000|2025-09-16 15:45:00|6857.5|6842.5|6859.4|6844.4|6859.7|6844.7|6857.5|6842.5|118
1758037800000|2025-09-16 15:50:00|6859.2|6844.2|6857.9|6842.9|6859.9|6844.9|6857.2|6842.2|81
1758038100000|2025-09-16 15:55:00|6858.9|6843.9|6861.2|6846.2|6861.2|6846.2|6857.4|6842.4|114
1758038400000|2025-09-16 16:00:00|6861.4|6846.4|6858.2|6843.2|6863.2|6848.2|6858.2|6843.2|92
1758038700000|2025-09-16 16:05:00|6858|6843|6857.5|6842.5|6858|6843|6856.7|6841.7|57
1758039000000|2025-09-16 16:10:00|6857.8|6842.8|6855.8|6840.8|6858.8|6843.8|6855.8|6840.8|87
1758039300000|2025-09-16 16:15:00|6855|6840|6857.8|6842.8|6857.8|6842.8|6855|6840|37
1758039600000|2025-09-16 16:20:00|6858.1|6843.1|6860.5|6845.5|6860.5|6845.5|6858.1|6843.1|72
1758039900000|2025-09-16 16:25:00|6861.8|6846.8|6860.8|6845.8|6861.8|6846.8|6859.8|6844.8|45
1758040200000|2025-09-16 16:30:00|6860.5|6845.5|6861.8|6846.8|6863.8|6848.8|6860|6845|199
1758040500000|2025-09-16 16:35:00|6861.2|6846.2|6862.1|6847.1|6862.8|6847.8|6861|6846|57
1758040800000|2025-09-16 16:40:00|6863.5|6848.5|6862.2|6847.2|6863.5|6848.5|6861.2|6846.2|126
1758041100000|2025-09-16 16:45:00|6861.9|6846.9|6863.5|6848.5|6863.5|6848.5|6861.4|6846.4|65
1758041400000|2025-09-16 16:50:00|6863.2|6848.2|6863.5|6848.5|6863.5|6848.5|6863.2|6848.2|106
1758041700000|2025-09-16 16:55:00|6863.2|6848.2|6870.6|6855.6|6870.9|6855.9|6863.2|6848.2|279
1758042000000|2025-09-16 17:00:00|6877.7|6862.7|6881.1|6866.1|6883.4|6868.4|6876.4|6861.4|342
1758042300000|2025-09-16 17:05:00|6880.6|6865.6|6873.9|6858.9|6880.6|6865.6|6871.2|6856.2|103
1758042600000|2025-09-16 17:10:00|6874.2|6859.2|6877|6862|6878.4|6863.4|6873.9|6858.9|139
1758042900000|2025-09-16 17:15:00|6876.4|6861.4|6877.2|6862.2|6878.2|6863.2|6875.2|6860.2|171
1758043200000|2025-09-16 17:20:00|6875.7|6860.7|6880.2|6865.2|6880.2|6865.2|6875.2|6860.2|190
1758043500000|2025-09-16 17:25:00|6881|6866|6880.5|6865.5|6883|6868|6880.2|6865.2|165
1758043800000|2025-09-16 17:30:00|6881|6866|6876.8|6861.8|6884|6869|6876.8|6861.8|182
1758044100000|2025-09-16 17:35:00|6877|6862|6876.8|6861.8|6877.8|6862.8|6875.8|6860.8|181
1758044400000|2025-09-16 17:40:00|6876.5|6861.5|6874|6859|6876.5|6861.5|6873|6858|122
1758044700000|2025-09-16 17:45:00|6873.8|6858.8|6875|6860|6875.3|6860.3|6872.5|6857.5|181
1758045000000|2025-09-16 17:50:00|6875.3|6860.3|6875|6860|6875.3|6860.3|6872.6|6857.6|212
1758045300000|2025-09-16 17:55:00|6875.3|6860.3|6875.6|6860.6|6875.6|6860.6|6872.8|6857.8|190
1758045600000|2025-09-16 18:00:00|6878.3|6863.3|6879.6|6864.6|6879.6|6864.6|6877.3|6862.3|206
1758045900000|2025-09-16 18:05:00|6881.3|6866.3|6884.3|6869.3|6884.3|6869.3|6880.3|6865.3|249
1758046200000|2025-09-16 18:10:00|6884|6869|6882.2|6867.2|6887|6872|6882.2|6867.2|1344
1758046500000|2025-09-16 18:15:00|6882.7|6867.7|6883.4|6868.4|6884.4|6869.4|6879.4|6864.4|304
1758070800000|2025-09-17 01:00:00|6884.8|6869.8|6880.3|6865.3|6887.8|6872.8|6876.6|6861.6|178
1758071100000|2025-09-17 01:05:00|6878.8|6863.8|6881.6|6866.6|6881.8|6866.8|6877.2|6862.2|54
1758071400000|2025-09-17 01:10:00|6881.3|6866.3|6876.1|6861.1|6884|6869|6872.2|6857.2|64
1758071700000|2025-09-17 01:15:00|6875.5|6860.5|6885.5|6870.5|6885.5|6870.5|6875.5|6860.5|27
1758072000000|2025-09-17 01:20:00|6886.1|6871.1|6880.7|6865.7|6886.1|6871.1|6876.3|6861.3|17
1758072300000|2025-09-17 01:25:00|6881.5|6866.5|6880.7|6865.7|6881.5|6866.5|6876.7|6861.7|16
1758072600000|2025-09-17 01:30:00|6879.7|6864.7|6874.5|6859.5|6880.5|6865.5|6874.5|6859.5|20
1758072900000|2025-09-17 01:35:00|6874.2|6859.2|6876.5|6861.5|6878.2|6863.2|6873.2|6858.2|14
1758073200000|2025-09-17 01:40:00|6877.5|6862.5|6877.7|6862.7|6877.7|6862.7|6874.7|6859.7|11
1758073500000|2025-09-17 01:45:00|6877.5|6862.5|6881.5|6866.5|6881.5|6866.5|6875.7|6860.7|9
1758073800000|2025-09-17 01:50:00|6881|6866|6878|6863|6882.3|6867.3|6876.5|6861.5|11
1758074100000|2025-09-17 01:55:00|6876.5|6861.5|6871.5|6856.5|6878|6863|6871.3|6856.3|17
1758074400000|2025-09-17 02:00:00|6871.8|6856.8|6871.6|6856.6|6873.3|6858.3|6868.3|6853.3|6
1758074700000|2025-09-17 02:05:00|6871|6856|6867.1|6852.1|6873.8|6858.8|6867.1|6852.1|2
1758075000000|2025-09-17 02:10:00|6867.4|6852.4|6865.9|6850.9|6867.4|6852.4|6862.4|6847.4|14
1758075300000|2025-09-17 02:15:00|6866.5|6851.5|6871.9|6856.9|6871.9|6856.9|6866.5|6851.5|2
1758075600000|2025-09-17 02:20:00|6871.6|6856.6|6869.9|6854.9|6872.6|6857.6|6869.9|6854.9|3
1758075900000|2025-09-17 02:25:00|6870.1|6855.1|6870.9|6855.9|6870.9|6855.9|6870.1|6855.1|1
1758076200000|2025-09-17 02:30:00|6870.6|6855.6|6871.9|6856.9|6874.4|6859.4|6869.9|6854.9|7
1758076500000|2025-09-17 02:35:00|6872.1|6857.1|6869.4|6854.4|6872.9|6857.9|6867.2|6852.2|28
1758076800000|2025-09-17 02:40:00|6870.2|6855.2|6869.9|6854.9|6871.1|6856.1|6869.9|6854.9|14
1758077100000|2025-09-17 02:45:00|6870.2|6855.2|6876.4|6861.4|6876.4|6861.4|6870.2|6855.2|12
1758077400000|2025-09-17 02:50:00|6875.9|6860.9|6873.9|6858.9|6875.9|6860.9|6873.9|6858.9|9
1758077700000|2025-09-17 02:55:00|6875.1|6860.1|6874.7|6859.7|6875.4|6860.4|6874.7|6859.7|1
1758078000000|2025-09-17 03:00:00|6875|6860|6873.4|6858.4|6875|6860|6871.9|6856.9|5
1758078300000|2025-09-17 03:05:00|6873.6|6858.6|6870|6855|6873.9|6858.9|6870|6855|7
1758078600000|2025-09-17 03:10:00|6869.2|6854.2|6870.4|6855.4|6870.4|6855.4|6869|6854|2
1758078900000|2025-09-17 03:15:00|6870.2|6855.2|6871.2|6856.2|6871.9|6856.9|6868.2|6853.2|16
1758079200000|2025-09-17 03:20:00|6871|6856|6870.2|6855.2|6871|6856|6870.2|6855.2|6
1758079500000|2025-09-17 03:25:00|6871.4|6856.4|6872.4|6857.4|6872.4|6857.4|6870.9|6855.9|21
1758079800000|2025-09-17 03:30:00|6873|6858|6874.1|6859.1|6874.1|6859.1|6873|6858|1
1758080400000|2025-09-17 03:40:00|6874.4|6859.4|6874.9|6859.9|6875.4|6860.4|6874.4|6859.4|1
1758080700000|2025-09-17 03:45:00|6874.7|6859.7|6873.7|6858.7|6874.7|6859.7|6873.7|6858.7|3
1758081000000|2025-09-17 03:50:00|6873.4|6858.4|6874.4|6859.4|6874.4|6859.4|6873.4|6858.4|1
1758081300000|2025-09-17 03:55:00|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|6873.4|6858.4|2
1758081600000|2025-09-17 04:00:00|6873.9|6858.9|6873.2|6858.2|6874.2|6859.2|6873.2|6858.2|1
1758081900000|2025-09-17 04:05:00|6874|6859|6874|6859|6874.2|6859.2|6873.5|6858.5|2
1758082200000|2025-09-17 04:10:00|6873.5|6858.5|6872.2|6857.2|6873.5|6858.5|6872.2|6857.2|2
1758082500000|2025-09-17 04:15:00|6872|6857|6872.2|6857.2|6872.2|6857.2|6872|6857|1
1758082800000|2025-09-17 04:20:00|6872.5|6857.5|6875|6860|6875|6860|6872.5|6857.5|14
1758083100000|2025-09-17 04:25:00|6875.2|6860.2|6875.2|6860.2|6876|6861|6875|6860|3
1758083400000|2025-09-17 04:30:00|6875|6860|6875|6860|6875.2|6860.2|6875|6860|1
1758083700000|2025-09-17 04:35:00|6875.2|6860.2|6873.5|6858.5|6875.2|6860.2|6873.5|6858.5|3
1758084000000|2025-09-17 04:40:00|6873.2|6858.2|6873.2|6858.2|6874|6859|6873.2|6858.2|1
1758084300000|2025-09-17 04:45:00|6873.8|6858.8|6871.5|6856.5|6874|6859|6871.3|6856.3|17
1758084600000|2025-09-17 04:50:00|6871|6856|6871.8|6856.8|6872|6857|6871|6856|1
1758084900000|2025-09-17 04:55:00|6872.5|6857.5|6871.5|6856.5|6872.5|6857.5|6871.5|6856.5|1
1758085200000|2025-09-17 05:00:00|6871.3|6856.3|6870.8|6855.8|6871.3|6856.3|6869.5|6854.5|17
1758085500000|2025-09-17 05:05:00|6870.5|6855.5|6869|6854|6873|6858|6869|6854|16
1758085800000|2025-09-17 05:10:00|6869.3|6854.3|6871|6856|6871.5|6856.5|6869.3|6854.3|10
1758086100000|2025-09-17 05:15:00|6871.3|6856.3|6872|6857|6872.3|6857.3|6871|6856|3
1758086400000|2025-09-17 05:20:00|6872.3|6857.3|6867.6|6852.6|6872.5|6857.5|6866.8|6851.8|51
1758086700000|2025-09-17 05:25:00|6867.3|6852.3|6866.5|6851.5|6867.6|6852.6|6866.2|6851.2|14
1758087000000|2025-09-17 05:30:00|6866.3|6851.3|6864.2|6849.2|6866.5|6851.5|6864|6849|48
1758087300000|2025-09-17 05:35:00|6864.4|6849.4|6864|6849|6865|6850|6863.7|6848.7|16
1758087600000|2025-09-17 05:40:00|6864.2|6849.2|6865|6850|6865|6850|6863.7|6848.7|7
1758087900000|2025-09-17 05:45:00|6865.3|6850.3|6864.8|6849.8|6866.8|6851.8|6864.6|6849.6|56
1758088200000|2025-09-17 05:50:00|6864.6|6849.6|6862.8|6847.8|6864.6|6849.6|6861.8|6846.8|9
1758088500000|2025-09-17 05:55:00|6863|6848|6860|6845|6864.1|6849.1|6860|6845|13
1758088800000|2025-09-17 06:00:00|6860.6|6845.6|6861.3|6846.3|6863.6|6848.6|6860.6|6845.6|25
1758089100000|2025-09-17 06:05:00|6861.8|6846.8|6865.6|6850.6|6865.6|6850.6|6861.3|6846.3|25
1758089400000|2025-09-17 06:10:00|6865.1|6850.1|6865.4|6850.4|6866.6|6851.6|6864.8|6849.8|40
1758089700000|2025-09-17 06:15:00|6864.8|6849.8|6862.6|6847.6|6865.6|6850.6|6862.1|6847.1|21
1758090000000|2025-09-17 06:20:00|6862.3|6847.3|6866.1|6851.1|6867.1|6852.1|6862|6847|96
1758090300000|2025-09-17 06:25:00|6865.6|6850.6|6867.1|6852.1|6867.4|6852.4|6864.8|6849.8|27
1758090600000|2025-09-17 06:30:00|6867.4|6852.4|6869.9|6854.9|6870.2|6855.2|6865.1|6850.1|67
1758090900000|2025-09-17 06:35:00|6870.7|6855.7|6869.9|6854.9|6871.2|6856.2|6868.7|6853.7|25
1758091200000|2025-09-17 06:40:00|6869.7|6854.7|6865.9|6850.9|6871.9|6856.9|6865.9|6850.9|42
1758091500000|2025-09-17 06:45:00|6866.5|6851.5|6865.4|6850.4|6866.5|6851.5|6864.1|6849.1|35
1758091800000|2025-09-17 06:50:00|6865.1|6850.1|6865.2|6850.2|6865.7|6850.7|6864.1|6849.1|26
1758092100000|2025-09-17 06:55:00|6865.5|6850.5|6866.2|6851.2|6866.5|6851.5|6863.7|6848.7|8
1758092400000|2025-09-17 07:00:00|6865.9|6850.9|6870.2|6855.2|6871.2|6856.2|6865.7|6850.7|14
1758092700000|2025-09-17 07:05:00|6870.5|6855.5|6870.2|6855.2|6870.5|6855.5|6870.2|6855.2|1
1758093000000|2025-09-17 07:10:00|6870.7|6855.7|6869.9|6854.9|6870.9|6855.9|6869.9|6854.9|5
1758093300000|2025-09-17 07:15:00|6869.7|6854.7|6868.9|6853.9|6869.7|6854.7|6868.7|6853.7|17
1758093600000|2025-09-17 07:20:00|6868.7|6853.7|6859.2|6844.2|6868.7|6853.7|6858.7|6843.7|42
1758093900000|2025-09-17 07:25:00|6859.7|6844.7|6854|6839|6859.7|6844.7|6853.7|6838.7|52
1758094200000|2025-09-17 07:30:00|6854.2|6839.2|6855.8|6840.8|6856.2|6841.2|6853.7|6838.7|26
1758094500000|2025-09-17 07:35:00|6856|6841|6857|6842|6857.2|6842.2|6855.2|6840.2|16
1758094800000|2025-09-17 07:40:00|6856.8|6841.8|6859|6844|6860.5|6845.5|6856.8|6841.8|19
1758095100000|2025-09-17 07:45:00|6859.3|6844.3|6861|6846|6862.5|6847.5|6859|6844|24
1758095400000|2025-09-17 07:50:00|6860.4|6845.4|6862|6847|6862.8|6847.8|6860|6845|12
1758095700000|2025-09-17 07:55:00|6860.5|6845.5|6864|6849|6864.5|6849.5|6860.5|6845.5|6
1758096000000|2025-09-17 08:00:00|6862.8|6847.8|6864|6849|6864|6849|6862.6|6847.6|10
1758096300000|2025-09-17 08:05:00|6866.7|6851.7|6869|6854|6870.7|6855.7|6866.7|6851.7|69
1758096600000|2025-09-17 08:10:00|6868.7|6853.7|6870.7|6855.7|6870.7|6855.7|6867.7|6852.7|29
1758096900000|2025-09-17 08:15:00|6873.2|6858.2|6879.2|6864.2|6879.7|6864.7|6872.7|6857.7|68
1758097200000|2025-09-17 08:20:00|6878.2|6863.2|6879.2|6864.2|6880.2|6865.2|6877.2|6862.2|36
1758097500000|2025-09-17 08:25:00|6877.2|6862.2|6878.2|6863.2|6880|6865|6877.2|6862.2|17
1758097800000|2025-09-17 08:30:00|6878|6863|6883.7|6868.7|6885|6870|6876.9|6861.9|78
1758098100000|2025-09-17 08:35:00|6883.2|6868.2|6882.2|6867.2|6883.4|6868.4|6880.7|6865.7|30
1758098400000|2025-09-17 08:40:00|6882|6867|6884.2|6869.2|6884.4|6869.4|6881.2|6866.2|10
1758098700000|2025-09-17 08:45:00|6883.9|6868.9|6886.5|6871.5|6886.5|6871.5|6883.7|6868.7|17
1758099000000|2025-09-17 08:50:00|6886.8|6871.8|6888.9|6873.9|6889|6874|6886.8|6871.8|20
1758099300000|2025-09-17 08:55:00|6889.2|6874.2|6889.2|6874.2|6890|6875|6888.2|6873.2|20
1758099600000|2025-09-17 09:00:00|6888.7|6873.7|6889|6874|6889|6874|6885.2|6870.2|37
1758099900000|2025-09-17 09:05:00|6888.8|6873.8|6889|6874|6889.2|6874.2|6887.2|6872.2|73
1758100200000|2025-09-17 09:10:00|6888.5|6873.5|6887.2|6872.2|6888.5|6873.5|6887.2|6872.2|8
1758100500000|2025-09-17 09:15:00|6887.7|6872.7|6884.2|6869.2|6887.7|6872.7|6884.2|6869.2|24
1758100800000|2025-09-17 09:20:00|6884.5|6869.5|6886.4|6871.4|6887.4|6872.4|6884.2|6869.2|44
1758101100000|2025-09-17 09:25:00|6886.9|6871.9|6887.4|6872.4|6887.4|6872.4|6886.9|6871.9|3
1758101400000|2025-09-17 09:30:00|6887.7|6872.7|6887.2|6872.2|6888.4|6873.4|6887|6872|11
1758101700000|2025-09-17 09:35:00|6887.5|6872.5|6887.2|6872.2|6888|6873|6886.5|6871.5|16
1758102000000|2025-09-17 09:40:00|6888|6873|6887.2|6872.2|6888|6873|6885.5|6870.5|17
1758102300000|2025-09-17 09:45:00|6887|6872|6885.2|6870.2|6887.2|6872.2|6885.2|6870.2|18
1758102600000|2025-09-17 09:50:00|6884.7|6869.7|6886.3|6871.3|6886.3|6871.3|6884.3|6869.3|12
1758102900000|2025-09-17 09:55:00|6886.5|6871.5|6885.3|6870.3|6886.5|6871.5|6885.3|6870.3|11
1758103200000|2025-09-17 10:00:00|6885|6870|6882.3|6867.3|6885.3|6870.3|6882.3|6867.3|16
1758103500000|2025-09-17 10:05:00|6881.1|6866.1|6878.8|6863.8|6882.3|6867.3|6878.8|6863.8|68
1758103800000|2025-09-17 10:10:00|6877.7|6862.7|6873.6|6858.6|6878.1|6863.1|6872.6|6857.6|24
1758104100000|2025-09-17 10:15:00|6871.1|6856.1|6869.1|6854.1|6871.4|6856.4|6867.4|6852.4|10
1758104400000|2025-09-17 10:20:00|6869.6|6854.6|6870.7|6855.7|6870.7|6855.7|6866.9|6851.9|15
1758104700000|2025-09-17 10:25:00|6869.7|6854.7|6871.9|6856.9|6872.7|6857.7|6869.7|6854.7|5
1758105000000|2025-09-17 10:30:00|6870.9|6855.9|6868.9|6853.9|6870.9|6855.9|6868.9|6853.9|16
1758105300000|2025-09-17 10:35:00|6869.7|6854.7|6869.9|6854.9|6870.4|6855.4|6869.4|6854.4|14
1758105600000|2025-09-17 10:40:00|6869.4|6854.4|6869.1|6854.1|6870.7|6855.7|6868.9|6853.9|11
1758105900000|2025-09-17 10:45:00|6869.4|6854.4|6865.7|6850.7|6869.4|6854.4|6865.3|6850.3|19
1758106200000|2025-09-17 10:50:00|6865.9|6850.9|6866.7|6851.7|6866.7|6851.7|6865.7|6850.7|10
1758106500000|2025-09-17 10:55:00|6866.2|6851.2|6865.7|6850.7|6866.9|6851.9|6864.9|6849.9|9
1758106800000|2025-09-17 11:00:00|6866.4|6851.4|6874|6859|6875.4|6860.4|6866.4|6851.4|30
1758107100000|2025-09-17 11:05:00|6874.3|6859.3|6874.6|6859.6|6874.8|6859.8|6873.3|6858.3|13
1758107400000|2025-09-17 11:10:00|6874.1|6859.1|6870.3|6855.3|6874.1|6859.1|6869.3|6854.3|24
1758107700000|2025-09-17 11:15:00|6870.5|6855.5|6871.6|6856.6|6871.6|6856.6|6870.5|6855.5|14
1758108000000|2025-09-17 11:20:00|6870.6|6855.6|6870.1|6855.1|6871.3|6856.3|6870.1|6855.1|19
1758108300000|2025-09-17 11:25:00|6869.9|6854.9|6869|6854|6870.1|6855.1|6868.3|6853.3|9
1758108600000|2025-09-17 11:30:00|6869.3|6854.3|6868.3|6853.3|6870.3|6855.3|6868.1|6853.1|16
1758108900000|2025-09-17 11:35:00|6868.6|6853.6|6870.1|6855.1|6870.1|6855.1|6866.3|6851.3|26
1758109200000|2025-09-17 11:40:00|6869.6|6854.6|6870.1|6855.1|6871.1|6856.1|6869.6|6854.6|15
1758109500000|2025-09-17 11:45:00|6870.3|6855.3|6866.4|6851.4|6871.6|6856.6|6866.4|6851.4|30
1758109800000|2025-09-17 11:50:00|6866.9|6851.9|6869.1|6854.1|6869.1|6854.1|6866.6|6851.6|20
1758110100000|2025-09-17 11:55:00|6869.6|6854.6|6870.2|6855.2|6870.2|6855.2|6869.6|6854.6|13
1758110400000|2025-09-17 12:00:00|6870.4|6855.4|6872.2|6857.2|6872.2|6857.2|6865.9|6850.9|81
1758110700000|2025-09-17 12:05:00|6871.9|6856.9|6870.2|6855.2|6875|6860|6870.2|6855.2|49
1758111000000|2025-09-17 12:10:00|6872|6857|6875|6860|6877|6862|6872|6857|52
1758111300000|2025-09-17 12:15:00|6876|6861|6883.7|6868.7|6884|6869|6875|6860|93
1758111600000|2025-09-17 12:20:00|6884|6869|6883|6868|6884|6869|6880|6865|50
1758111900000|2025-09-17 12:25:00|6883.7|6868.7|6882|6867|6885.2|6870.2|6882|6867|49
1758112200000|2025-09-17 12:30:00|6882.4|6867.4|6879.9|6864.9|6883.2|6868.2|6878|6863|152
1758112500000|2025-09-17 12:35:00|6879.2|6864.2|6885.9|6870.9|6887.2|6872.2|6878.9|6863.9|43
1758112800000|2025-09-17 12:40:00|6885.7|6870.7|6883.5|6868.5|6886.2|6871.2|6881|6866|41
1758113100000|2025-09-17 12:45:00|6883.2|6868.2|6884.2|6869.2|6884.9|6869.9|6883.2|6868.2|12
1758113400000|2025-09-17 12:50:00|6884.4|6869.4|6886.4|6871.4|6886.9|6871.9|6884.4|6869.4|28
1758113700000|2025-09-17 12:55:00|6886.7|6871.7|6885.6|6870.6|6886.9|6871.9|6884.9|6869.9|35
1758114000000|2025-09-17 13:00:00|6884.4|6869.4|6886.1|6871.1|6887.6|6872.6|6884.2|6869.2|93
1758114300000|2025-09-17 13:05:00|6886.3|6871.3|6887.6|6872.6|6888.1|6873.1|6885.6|6870.6|43
1758114600000|2025-09-17 13:10:00|6887.1|6872.1|6890.4|6875.4|6891.1|6876.1|6886.6|6871.6|60
1758114900000|2025-09-17 13:15:00|6890.6|6875.6|6888.4|6873.4|6890.6|6875.6|6888.4|6873.4|69
1758115200000|2025-09-17 13:20:00|6888.7|6873.7|6887.4|6872.4|6888.7|6873.7|6885.2|6870.2|61
1758115500000|2025-09-17 13:25:00|6887.7|6872.7|6890.1|6875.1|6890.6|6875.6|6887.4|6872.4|53
1758115800000|2025-09-17 13:30:00|6890.6|6875.6|6893.7|6878.7|6896.4|6881.4|6890.6|6875.6|286
1758116100000|2025-09-17 13:35:00|6894.4|6879.4|6895.4|6880.4|6900.7|6885.7|6892.4|6877.4|251
1758116400000|2025-09-17 13:40:00|6896|6881|6894.5|6879.5|6897.7|6882.7|6894.5|6879.5|85
1758116700000|2025-09-17 13:45:00|6893|6878|6884.7|6869.7|6894.5|6879.5|6884.5|6869.5|211
1758117000000|2025-09-17 13:50:00|6885.2|6870.2|6888.2|6873.2|6888.2|6873.2|6883.7|6868.7|96
1758117300000|2025-09-17 13:55:00|6886|6871|6890.4|6875.4|6890.4|6875.4|6885.7|6870.7|124
1758117600000|2025-09-17 14:00:00|6890.7|6875.7|6890.7|6875.7|6892.2|6877.2|6890.2|6875.2|83
1758117900000|2025-09-17 14:05:00|6890.5|6875.5|6890.5|6875.5|6892.2|6877.2|6889.7|6874.7|62
1758118200000|2025-09-17 14:10:00|6891.1|6876.1|6892.5|6877.5|6893.2|6878.2|6889.5|6874.5|130
1758118500000|2025-09-17 14:15:00|6892.2|6877.2|6892.7|6877.7|6893.2|6878.2|6889.5|6874.5|80
1758118800000|2025-09-17 14:20:00|6892.5|6877.5|6892.2|6877.2|6892.7|6877.7|6891.9|6876.9|75
1758119100000|2025-09-17 14:25:00|6892.5|6877.5|6886.5|6871.5|6892.7|6877.7|6885.7|6870.7|161
1758119400000|2025-09-17 14:30:00|6886.7|6871.7|6864.2|6849.2|6887|6872|6864|6849|362
1758119700000|2025-09-17 14:35:00|6864.8|6849.8|6857|6842|6867.2|6852.2|6856|6841|324
1758120000000|2025-09-17 14:40:00|6856.7|6841.7|6848|6833|6862.2|6847.2|6847.3|6832.3|263
1758120300000|2025-09-17 14:45:00|6848.8|6833.8|6853.8|6838.8|6853.8|6838.8|6845.3|6830.3|162
1758120600000|2025-09-17 14:50:00|6852.8|6837.8|6852.3|6837.3|6853.8|6838.8|6848.1|6833.1|96
1758120900000|2025-09-17 14:55:00|6852.1|6837.1|6846.8|6831.8|6852.8|6837.8|6846.1|6831.1|138
1758121200000|2025-09-17 15:00:00|6847.8|6832.8|6840.1|6825.1|6850.8|6835.8|6837.3|6822.3|350
1758121500000|2025-09-17 15:05:00|6840.4|6825.4|6840.9|6825.9|6844.9|6829.9|6838.6|6823.6|199
1758121800000|2025-09-17 15:10:00|6842.9|6827.9|6843.9|6828.9|6846.9|6831.9|6841.9|6826.9|149
1758122100000|2025-09-17 15:15:00|6843.6|6828.6|6845.9|6830.9|6848.6|6833.6|6841.9|6826.9|179
1758122400000|2025-09-17 15:20:00|6846.6|6831.6|6852.4|6837.4|6856.3|6841.3|6845.6|6830.6|128
1758122700000|2025-09-17 15:25:00|6851.9|6836.9|6852.9|6837.9|6856.1|6841.1|6851.9|6836.9|91
1758123000000|2025-09-17 15:30:00|6851.9|6836.9|6845.9|6830.9|6852.9|6837.9|6844.1|6829.1|160
1758123300000|2025-09-17 15:35:00|6846.5|6831.5|6851.9|6836.9|6853.9|6838.9|6846.5|6831.5|73
1758123600000|2025-09-17 15:40:00|6851.3|6836.3|6857.6|6842.6|6857.6|6842.6|6850.9|6835.9|95
1758123900000|2025-09-17 15:45:00|6857.9|6842.9|6859.7|6844.7|6859.9|6844.9|6855.9|6840.9|69
1758124200000|2025-09-17 15:50:00|6859.9|6844.9|6857.3|6842.3|6860.9|6845.9|6855.1|6840.1|328
1758124500000|2025-09-17 15:55:00|6858.5|6843.5|6854.3|6839.3|6859.3|6844.3|6853.8|6838.8|122
1758124800000|2025-09-17 16:00:00|6855.3|6840.3|6852.3|6837.3|6855.8|6840.8|6851.1|6836.1|74
1758125100000|2025-09-17 16:05:00|6852|6837|6849.3|6834.3|6852|6837|6847.3|6832.3|37
1758125400000|2025-09-17 16:10:00|6849|6834|6845.3|6830.3|6849|6834|6844|6829|47
1758125700000|2025-09-17 16:15:00|6845.5|6830.5|6848.3|6833.3|6848.3|6833.3|6845.5|6830.5|44
1758126000000|2025-09-17 16:20:00|6848|6833|6848.6|6833.6|6849.3|6834.3|6847.3|6832.3|59
1758126300000|2025-09-17 16:25:00|6848.3|6833.3|6849.3|6834.3|6849.3|6834.3|6848.3|6833.3|67
1758126600000|2025-09-17 16:30:00|6851.1|6836.1|6848.3|6833.3|6851.3|6836.3|6848.3|6833.3|91
1758126900000|2025-09-17 16:35:00|6846.8|6831.8|6847.4|6832.4|6848.4|6833.4|6846.1|6831.1|54
1758127200000|2025-09-17 16:40:00|6847.1|6832.1|6847.4|6832.4|6847.4|6832.4|6845.4|6830.4|61
1758127500000|2025-09-17 16:45:00|6849.1|6834.1|6848.1|6833.1|6850.4|6835.4|6847.4|6832.4|67
1758127800000|2025-09-17 16:50:00|6848.4|6833.4|6846|6831|6850.4|6835.4|6845.7|6830.7|132
1758128100000|2025-09-17 16:55:00|6846.7|6831.7|6842|6827|6846.7|6831.7|6841.2|6826.2|111
1758128400000|2025-09-17 17:00:00|6841.7|6826.7|6846|6831|6846|6831|6841.5|6826.5|57
1758128700000|2025-09-17 17:05:00|6844.8|6829.8|6842|6827|6845.4|6830.4|6841|6826|39
1758129000000|2025-09-17 17:10:00|6841.8|6826.8|6839|6824|6841.8|6826.8|6837.3|6822.3|76
1758129300000|2025-09-17 17:15:00|6839.3|6824.3|6840|6825|6840.5|6825.5|6837.6|6822.6|107
1758129600000|2025-09-17 17:20:00|6840.4|6825.4|6840|6825|6841.7|6826.7|6839.3|6824.3|75
1758129900000|2025-09-17 17:25:00|6840.6|6825.6|6844|6829|6844|6829|6840.5|6825.5|90
1758130200000|2025-09-17 17:30:00|6843|6828|6840|6825|6843|6828|6840|6825|87
1758130500000|2025-09-17 17:35:00|6840.3|6825.3|6840|6825|6841|6826|6839.3|6824.3|58
1758130800000|2025-09-17 17:40:00|6840.3|6825.3|6845|6830|6846.3|6831.3|6839.3|6824.3|171
1758131100000|2025-09-17 17:45:00|6845.2|6830.2|6842.7|6827.7|6845.7|6830.7|6842.7|6827.7|58
1758131400000|2025-09-17 17:50:00|6843|6828|6846.3|6831.3|6847|6832|6843|6828|73
1758131700000|2025-09-17 17:55:00|6846|6831|6848.7|6833.7|6850|6835|6846|6831|84
1758132000000|2025-09-17 18:00:00|6849|6834|6857|6842|6857|6842|6848|6833|182
1758132300000|2025-09-17 18:05:00|6856.4|6841.4|6848.6|6833.6|6859.8|6844.8|6848.6|6833.6|234
1758132600000|2025-09-17 18:10:00|6847.6|6832.6|6845|6830|6850.4|6835.4|6843.6|6828.6|1218
1758132900000|2025-09-17 18:15:00|6845.2|6830.2|6839.6|6824.6|6847.2|6832.2|6836.1|6821.1|776
1758157200000|2025-09-18 01:00:00|6844.2|6829.2|6831.3|6816.3|6850.4|6835.4|6828.6|6813.6|144
1758157500000|2025-09-18 01:05:00|6831.7|6816.7|6828.7|6813.7|6832|6817|6827.5|6812.5|40
1758157800000|2025-09-18 01:10:00|6828|6813|6822|6807|6828|6813|6821.7|6806.7|44
1758158100000|2025-09-18 01:15:00|6822.5|6807.5|6815.5|6800.5|6823.5|6808.5|6815|6800|90
1758158400000|2025-09-18 01:20:00|6815.2|6800.2|6817|6802|6820.5|6805.5|6815.2|6800.2|45
1758158700000|2025-09-18 01:25:00|6816.8|6801.8|6810|6795|6816.8|6801.8|6808|6793|29
1758159000000|2025-09-18 01:30:00|6810.5|6795.5|6808.8|6793.8|6811.5|6796.5|6808.5|6793.5|65
1758159300000|2025-09-18 01:35:00|6808|6793|6808|6793|6808.5|6793.5|6806|6791|43
1758159600000|2025-09-18 01:40:00|6810.5|6795.5|6813|6798|6815.2|6800.2|6810.5|6795.5|27
1758159900000|2025-09-18 01:45:00|6813.2|6798.2|6812.5|6797.5|6813.8|6798.8|6812|6797|11
1758160200000|2025-09-18 01:50:00|6813|6798|6816|6801|6817.2|6802.2|6812|6797|22
1758160500000|2025-09-18 01:55:00|6815.7|6800.7|6814|6799|6815.7|6800.7|6814|6799|8
1758160800000|2025-09-18 02:00:00|6813.5|6798.5|6814|6799|6815.5|6800.5|6812|6797|25
1758161100000|2025-09-18 02:05:00|6813.8|6798.8|6812|6797|6813.8|6798.8|6812|6797|1
1758161400000|2025-09-18 02:10:00|6813|6798|6819.2|6804.2|6819.2|6804.2|6813|6798|37
1758161700000|2025-09-18 02:15:00|6818.5|6803.5|6817|6802|6819|6804|6817|6802|1
1758162000000|2025-09-18 02:20:00|6817.6|6802.6|6817.5|6802.5|6818.5|6803.5|6817.5|6802.5|7
1758162300000|2025-09-18 02:25:00|6818.5|6803.5|6819|6804|6819.7|6804.7|6818.5|6803.5|1
1758162600000|2025-09-18 02:30:00|6819.3|6804.3|6815.5|6800.5|6820.3|6805.3|6815.5|6800.5|2
1758162900000|2025-09-18 02:35:00|6815.6|6800.6|6814.6|6799.6|6815.6|6800.6|6814.6|6799.6|2
1758163200000|2025-09-18 02:40:00|6815.1|6800.1|6815.1|6800.1|6815.3|6800.3|6813.1|6798.1|48
1758163500000|2025-09-18 02:45:00|6814.9|6799.9|6814.1|6799.1|6815.1|6800.1|6814.1|6799.1|4
1758163800000|2025-09-18 02:50:00|6815.1|6800.1|6817.1|6802.1|6817.3|6802.3|6814.6|6799.6|9
1758164100000|2025-09-18 02:55:00|6817.3|6802.3|6817.1|6802.1|6818.3|6803.3|6817.1|6802.1|2
1758164400000|2025-09-18 03:00:00|6816.5|6801.5|6815.3|6800.3|6816.8|6801.8|6814.8|6799.8|6
1758164700000|2025-09-18 03:05:00|6815.8|6800.8|6815.6|6800.6|6816.6|6801.6|6815.6|6800.6|0
1758165000000|2025-09-18 03:10:00|6814.6|6799.6|6815.6|6800.6|6815.6|6800.6|6814.6|6799.6|0
1758165300000|2025-09-18 03:15:00|6814.6|6799.6|6813.6|6798.6|6815.6|6800.6|6813.6|6798.6|5
1758165600000|2025-09-18 03:20:00|6813.8|6798.8|6813.6|6798.6|6814.6|6799.6|6813.6|6798.6|9
1758165900000|2025-09-18 03:25:00|6814.1|6799.1|6813.6|6798.6|6814.3|6799.3|6812.6|6797.6|3
1758166200000|2025-09-18 03:30:00|6814.2|6799.2|6815|6800|6815|6800|6814.2|6799.2|2
1758166500000|2025-09-18 03:35:00|6815.6|6800.6|6814.6|6799.6|6815.6|6800.6|6814.6|6799.6|2
1758166800000|2025-09-18 03:40:00|6814.8|6799.8|6814.3|6799.3|6815.1|6800.1|6814.3|6799.3|0
1758167100000|2025-09-18 03:45:00|6814.1|6799.1|6816.1|6801.1|6816.3|6801.3|6814.1|6799.1|4
1758167400000|2025-09-18 03:50:00|6817.1|6802.1|6817.1|6802.1|6817.1|6802.1|6817.1|6802.1|10
1758168000000|2025-09-18 04:00:00|6816.3|6801.3|6814.6|6799.6|6816.6|6801.6|6813.6|6798.6|13
1758168300000|2025-09-18 04:05:00|6814.2|6799.2|6813.6|6798.6|6814.2|6799.2|6813.6|6798.6|0
1758168600000|2025-09-18 04:10:00|6814.1|6799.1|6814.3|6799.3|6814.3|6799.3|6814.1|6799.1|0
1758169200000|2025-09-18 04:20:00|6814.4|6799.4|6813.6|6798.6|6814.4|6799.4|6813.6|6798.6|0
1758169500000|2025-09-18 04:25:00|6813.4|6798.4|6814.4|6799.4|6814.4|6799.4|6813.4|6798.4|1
1758169800000|2025-09-18 04:30:00|6814.1|6799.1|6814.4|6799.4|6815.4|6800.4|6814.1|6799.1|14
1758170100000|2025-09-18 04:35:00|6814.2|6799.2|6813.7|6798.7|6814.2|6799.2|6813.4|6798.4|0
1758170400000|2025-09-18 04:40:00|6813.9|6798.9|6814.2|6799.2|6814.2|6799.2|6813.7|6798.7|1
1758170700000|2025-09-18 04:45:00|6814.4|6799.4|6814.7|6799.7|6814.7|6799.7|6814.4|6799.4|0
1758171000000|2025-09-18 04:50:00|6814.9|6799.9|6814.7|6799.7|6815.2|6800.2|6814.7|6799.7|1
1758171300000|2025-09-18 04:55:00|6814.4|6799.4|6815.2|6800.2|6815.2|6800.2|6814.4|6799.4|0
1758171600000|2025-09-18 05:00:00|6815.7|6800.7|6815.7|6800.7|6815.7|6800.7|6815.2|6800.2|7
1758171900000|2025-09-18 05:05:00|6815.4|6800.4|6819.2|6804.2|6819.4|6804.4|6815.4|6800.4|2
1758172200000|2025-09-18 05:10:00|6819.9|6804.9|6817.7|6802.7|6821.9|6806.9|6817.2|6802.2|43
1758172500000|2025-09-18 05:15:00|6817.9|6802.9|6818.4|6803.4|6818.4|6803.4|6816.9|6801.9|7
1758172800000|2025-09-18 05:20:00|6817.9|6802.9|6817.1|6802.1|6817.9|6802.9|6817.1|6802.1|7
1758173100000|2025-09-18 05:25:00|6817.7|6802.7|6817.4|6802.4|6819.9|6804.9|6816.9|6801.9|6
1758173400000|2025-09-18 05:30:00|6817.9|6802.9|6815.1|6800.1|6821.1|6806.1|6815.1|6800.1|10
1758173700000|2025-09-18 05:35:00|6814.7|6799.7|6812.9|6797.9|6814.7|6799.7|6812.6|6797.6|17
1758174000000|2025-09-18 05:40:00|6813.4|6798.4|6812.6|6797.6|6813.4|6798.4|6812.6|6797.6|5
1758174300000|2025-09-18 05:45:00|6813.1|6798.1|6816.1|6801.1|6816.1|6801.1|6813.1|6798.1|6
1758174600000|2025-09-18 05:50:00|6816.9|6801.9|6818.1|6803.1|6819.1|6804.1|6816.9|6801.9|2
1758174900000|2025-09-18 05:55:00|6817.6|6802.6|6814.9|6799.9|6817.6|6802.6|6814.6|6799.6|4
1758175200000|2025-09-18 06:00:00|6814.6|6799.6|6805.3|6790.3|6814.9|6799.9|6805.1|6790.1|89
1758175500000|2025-09-18 06:05:00|6805.8|6790.8|6806.6|6791.6|6807.6|6792.6|6805.3|6790.3|23
1758175800000|2025-09-18 06:10:00|6806.8|6791.8|6804.6|6789.6|6808.8|6793.8|6801.6|6786.6|46
1758176100000|2025-09-18 06:15:00|6805|6790|6805.6|6790.6|6806.2|6791.2|6803.6|6788.6|8
1758176400000|2025-09-18 06:20:00|6805.4|6790.4|6805.3|6790.3|6805.6|6790.6|6804.6|6789.6|3
1758176700000|2025-09-18 06:25:00|6805.1|6790.1|6805.7|6790.7|6807.1|6792.1|6805.1|6790.1|11
1758177000000|2025-09-18 06:30:00|6805.4|6790.4|6805.6|6790.6|6805.9|6790.9|6803.1|6788.1|18
1758177300000|2025-09-18 06:35:00|6805.4|6790.4|6802.3|6787.3|6805.4|6790.4|6802.3|6787.3|6
1758177600000|2025-09-18 06:40:00|6802.1|6787.1|6803.1|6788.1|6803.4|6788.4|6801.3|6786.3|12
1758177900000|2025-09-18 06:45:00|6802.9|6787.9|6802.1|6787.1|6803.7|6788.7|6801.8|6786.8|16
1758178200000|2025-09-18 06:50:00|6801.9|6786.9|6801.9|6786.9|6803.1|6788.1|6801.9|6786.9|10
1758178500000|2025-09-18 06:55:00|6802.1|6787.1|6801.4|6786.4|6802.9|6787.9|6801.4|6786.4|12
1758178800000|2025-09-18 07:00:00|6801.7|6786.7|6802.2|6787.2|6802.7|6787.7|6801.4|6786.4|78
1758179100000|2025-09-18 07:05:00|6801.7|6786.7|6803.7|6788.7|6803.7|6788.7|6801.7|6786.7|9
1758179400000|2025-09-18 07:10:00|6805.2|6790.2|6806.7|6791.7|6806.7|6791.7|6803.2|6788.2|28
1758179700000|2025-09-18 07:15:00|6805.8|6790.8|6803.9|6788.9|6805.8|6790.8|6802.7|6787.7|20
1758180000000|2025-09-18 07:20:00|6803.5|6788.5|6803.9|6788.9|6803.9|6788.9|6803.2|6788.2|0
1758180300000|2025-09-18 07:25:00|6804.2|6789.2|6804.2|6789.2|6804.7|6789.7|6802.9|6787.9|8
1758180600000|2025-09-18 07:30:00|6803.9|6788.9|6803.7|6788.7|6803.9|6788.9|6802.7|6787.7|10
1758180900000|2025-09-18 07:35:00|6803.5|6788.5|6804.7|6789.7|6804.7|6789.7|6802.7|6787.7|38
1758181200000|2025-09-18 07:40:00|6805.7|6790.7|6805.7|6790.7|6806.7|6791.7|6805.2|6790.2|8
1758181500000|2025-09-18 07:45:00|6805.5|6790.5|6804.2|6789.2|6805.5|6790.5|6803.2|6788.2|21
1758181800000|2025-09-18 07:50:00|6803.7|6788.7|6803.7|6788.7|6804|6789|6803.5|6788.5|7
1758182100000|2025-09-18 07:55:00|6802.7|6787.7|6801.8|6786.8|6802.7|6787.7|6801.7|6786.7|41
1758182400000|2025-09-18 08:00:00|6802.8|6787.8|6801.7|6786.7|6804.3|6789.3|6798.9|6783.9|133
1758182700000|2025-09-18 08:05:00|6802.3|6787.3|6800.2|6785.2|6802.3|6787.3|6799|6784|14
1758183000000|2025-09-18 08:10:00|6800.3|6785.3|6801.3|6786.3|6803|6788|6800|6785|23
1758183300000|2025-09-18 08:15:00|6801|6786|6801.5|6786.5|6802.5|6787.5|6801|6786|16
1758183600000|2025-09-18 08:20:00|6801.2|6786.2|6799.3|6784.3|6801.2|6786.2|6797.7|6782.7|32
1758183900000|2025-09-18 08:25:00|6799.5|6784.5|6799.2|6784.2|6800|6785|6799.2|6784.2|2
1758184200000|2025-09-18 08:30:00|6800.5|6785.5|6799.7|6784.7|6800.5|6785.5|6799|6784|27
1758184500000|2025-09-18 08:35:00|6799.5|6784.5|6800.2|6785.2|6800.2|6785.2|6799.2|6784.2|12
1758184800000|2025-09-18 08:40:00|6800|6785|6799.8|6784.8|6800.5|6785.5|6798.8|6783.8|23
1758185100000|2025-09-18 08:45:00|6799.5|6784.5|6800.2|6785.2|6801.3|6786.3|6797.8|6782.8|34
1758185400000|2025-09-18 08:50:00|6799.9|6784.9|6800|6785|6800.2|6785.2|6799.2|6784.2|16
1758185700000|2025-09-18 08:55:00|6799.7|6784.7|6801.9|6786.9|6803.4|6788.4|6799.2|6784.2|21
1758186000000|2025-09-18 09:00:00|6801.4|6786.4|6799.4|6784.4|6801.4|6786.4|6799.2|6784.2|26
1758186300000|2025-09-18 09:05:00|6799.2|6784.2|6800.4|6785.4|6801.2|6786.2|6798.9|6783.9|21
1758186600000|2025-09-18 09:10:00|6801.2|6786.2|6802.2|6787.2|6802.4|6787.4|6800.9|6785.9|23
1758186900000|2025-09-18 09:15:00|6801.9|6786.9|6802.2|6787.2|6802.2|6787.2|6800.9|6785.9|20
1758187200000|2025-09-18 09:20:00|6801.9|6786.9|6803.2|6788.2|6804.5|6789.5|6801.9|6786.9|13
1758187500000|2025-09-18 09:25:00|6802.9|6787.9|6801.2|6786.2|6803|6788|6801.2|6786.2|27
1758187800000|2025-09-18 09:30:00|6802.1|6787.1|6800.2|6785.2|6802.1|6787.1|6800.2|6785.2|22
1758188100000|2025-09-18 09:35:00|6800|6785|6801|6786|6801.5|6786.5|6800|6785|31
1758188400000|2025-09-18 09:40:00|6801.5|6786.5|6798.5|6783.5|6801.5|6786.5|6798.5|6783.5|15
1758188700000|2025-09-18 09:45:00|6799.1|6784.1|6800.6|6785.6|6800.6|6785.6|6798.5|6783.5|26
1758189000000|2025-09-18 09:50:00|6801.6|6786.6|6801.3|6786.3|6801.8|6786.8|6801.3|6786.3|18
1758189300000|2025-09-18 09:55:00|6801.6|6786.6|6801.3|6786.3|6801.6|6786.6|6800.6|6785.6|18
1758189600000|2025-09-18 10:00:00|6800.3|6785.3|6799.1|6784.1|6800.3|6785.3|6799.1|6784.1|13
1758189900000|2025-09-18 10:05:00|6799.3|6784.3|6800.1|6785.1|6800.9|6785.9|6799.1|6784.1|7
1758190200000|2025-09-18 10:10:00|6801.1|6786.1|6802.1|6787.1|6802.6|6787.6|6799.6|6784.6|30
1758190500000|2025-09-18 10:15:00|6801.6|6786.6|6805.1|6790.1|6805.9|6790.9|6801.6|6786.6|40
1758190800000|2025-09-18 10:20:00|6805.4|6790.4|6804.4|6789.4|6809.4|6794.4|6803.9|6788.9|21
1758191100000|2025-09-18 10:25:00|6803.9|6788.9|6803.9|6788.9|6803.9|6788.9|6803.9|6788.9|2
1758191400000|2025-09-18 10:30:00|6805.4|6790.4|6802.9|6787.9|6805.4|6790.4|6802.9|6787.9|11
1758191700000|2025-09-18 10:35:00|6803.4|6788.4|6802.9|6787.9|6804.1|6789.1|6802.9|6787.9|6
1758192000000|2025-09-18 10:40:00|6803.5|6788.5|6802.9|6787.9|6804.6|6789.6|6802.9|6787.9|6
1758192300000|2025-09-18 10:45:00|6803.6|6788.6|6803.9|6788.9|6803.9|6788.9|6803.4|6788.4|7
1758192600000|2025-09-18 10:50:00|6803.7|6788.7|6802.9|6787.9|6803.7|6788.7|6802.6|6787.6|6
1758192900000|2025-09-18 10:55:00|6802.6|6787.6|6802.6|6787.6|6802.6|6787.6|6802.6|6787.6|0
1758193200000|2025-09-18 11:00:00|6802.9|6787.9|6801.6|6786.6|6804.6|6789.6|6801.3|6786.3|22
1758193500000|2025-09-18 11:05:00|6801.9|6786.9|6803.1|6788.1|6803.1|6788.1|6801|6786|89
1758193800000|2025-09-18 11:10:00|6802.6|6787.6|6801.6|6786.6|6802.9|6787.9|6801.6|6786.6|23
1758194100000|2025-09-18 11:15:00|6800.4|6785.4|6797.3|6782.3|6800.4|6785.4|6797|6782|47
1758194400000|2025-09-18 11:20:00|6797.6|6782.6|6797|6782|6798.1|6783.1|6796.3|6781.3|51
1758194700000|2025-09-18 11:25:00|6797.5|6782.5|6800.1|6785.1|6800.3|6785.3|6797.3|6782.3|36
1758195000000|2025-09-18 11:30:00|6799.8|6784.8|6799.4|6784.4|6800.3|6785.3|6799.3|6784.3|33
1758195300000|2025-09-18 11:35:00|6799.1|6784.1|6798.4|6783.4|6799.1|6784.1|6798.4|6783.4|9
1758195600000|2025-09-18 11:40:00|6799.4|6784.4|6799.1|6784.1|6799.4|6784.4|6799.1|6784.1|13
1758195900000|2025-09-18 11:45:00|6798.6|6783.6|6798.1|6783.1|6803.1|6788.1|6797.6|6782.6|39
1758196200000|2025-09-18 11:50:00|6799.2|6784.2|6799.4|6784.4|6801.4|6786.4|6795.1|6780.1|120
1758196500000|2025-09-18 11:55:00|6800.4|6785.4|6806.6|6791.6|6807.1|6792.1|6798.9|6783.9|73
1758196800000|2025-09-18 12:00:00|6805.2|6790.2|6807.4|6792.4|6809.7|6794.7|6802.4|6787.4|119
1758197100000|2025-09-18 12:05:00|6806.4|6791.4|6811.4|6796.4|6811.4|6796.4|6805.7|6790.7|97
1758197400000|2025-09-18 12:10:00|6810.4|6795.4|6803|6788|6810.4|6795.4|6802.3|6787.3|135
1758197700000|2025-09-18 12:15:00|6801.6|6786.6|6799.3|6784.3|6801.6|6786.6|6797.3|6782.3|205
1758198000000|2025-09-18 12:20:00|6798.3|6783.3|6800.3|6785.3|6801|6786|6798|6783|73
1758198300000|2025-09-18 12:25:00|6800|6785|6803.1|6788.1|6807|6792|6800|6785|185
1758198600000|2025-09-18 12:30:00|6802.8|6787.8|6810.1|6795.1|6810.3|6795.3|6797.3|6782.3|209
1758198900000|2025-09-18 12:35:00|6810.3|6795.3|6804.6|6789.6|6811.3|6796.3|6803.6|6788.6|88
1758199200000|2025-09-18 12:40:00|6803.9|6788.9|6797.8|6782.8|6804.6|6789.6|6795.6|6780.6|158
1758199500000|2025-09-18 12:45:00|6798.6|6783.6|6799.6|6784.6|6801.6|6786.6|6797.6|6782.6|55
1758199800000|2025-09-18 12:50:00|6798.4|6783.4|6797.8|6782.8|6798.6|6783.6|6797.6|6782.6|41
1758200100000|2025-09-18 12:55:00|6796.6|6781.6|6795.1|6780.1|6798.6|6783.6|6795.1|6780.1|93
1758200400000|2025-09-18 13:00:00|6794.6|6779.6|6791.6|6776.6|6795.8|6780.8|6790.3|6775.3|237
1758200700000|2025-09-18 13:05:00|6790.9|6775.9|6791.6|6776.6|6791.6|6776.6|6789.2|6774.2|141
1758201000000|2025-09-18 13:10:00|6791.4|6776.4|6793.7|6778.7|6793.9|6778.9|6790.9|6775.9|60
1758201300000|2025-09-18 13:15:00|6793.1|6778.1|6792.2|6777.2|6793.1|6778.1|6789.2|6774.2|77
1758201600000|2025-09-18 13:20:00|6791.7|6776.7|6792.2|6777.2|6793.2|6778.2|6791.2|6776.2|45
1758201900000|2025-09-18 13:25:00|6793.9|6778.9|6794.2|6779.2|6794.2|6779.2|6791.2|6776.2|72
1758202200000|2025-09-18 13:30:00|6793.4|6778.4|6791.2|6776.2|6795.2|6780.2|6789.5|6774.5|143
1758202500000|2025-09-18 13:35:00|6791.8|6776.8|6789.4|6774.4|6795.4|6780.4|6788.9|6773.9|238
1758202800000|2025-09-18 13:40:00|6789.6|6774.6|6783.9|6768.9|6791|6776|6780.7|6765.7|198
1758203100000|2025-09-18 13:45:00|6783.5|6768.5|6783.9|6768.9|6786.4|6771.4|6780.4|6765.4|165
1758203400000|2025-09-18 13:50:00|6784.2|6769.2|6788.9|6773.9|6792.9|6777.9|6783.9|6768.9|207
1758203700000|2025-09-18 13:55:00|6789.2|6774.2|6791.7|6776.7|6792|6777|6788|6773|91
1758204000000|2025-09-18 14:00:00|6792|6777|6797|6782|6800.2|6785.2|6791|6776|202
1758204300000|2025-09-18 14:05:00|6798|6783|6803.8|6788.8|6807|6792|6798|6783|214
1758204600000|2025-09-18 14:10:00|6803.5|6788.5|6799.3|6784.3|6803.5|6788.5|6798|6783|91
1758204900000|2025-09-18 14:15:00|6798.3|6783.3|6803.3|6788.3|6805|6790|6798.3|6783.3|94
1758205200000|2025-09-18 14:20:00|6803.1|6788.1|6810.1|6795.1|6811.3|6796.3|6800.3|6785.3|167
1758205500000|2025-09-18 14:25:00|6809.8|6794.8|6803.3|6788.3|6809.8|6794.8|6802.1|6787.1|91
1758205800000|2025-09-18 14:30:00|6804.3|6789.3|6801.3|6786.3|6807.8|6792.8|6800.6|6785.6|115
1758206100000|2025-09-18 14:35:00|6802.3|6787.3|6796.9|6781.9|6802.8|6787.8|6796.7|6781.7|248
1758206400000|2025-09-18 14:40:00|6796.7|6781.7|6791.9|6776.9|6798.9|6783.9|6790.9|6775.9|185
1758206700000|2025-09-18 14:45:00|6790.3|6775.3|6790.9|6775.9|6791.6|6776.6|6787.7|6772.7|147
1758207000000|2025-09-18 14:50:00|6791|6776|6790.9|6775.9|6792.4|6777.4|6790.9|6775.9|89
1758207300000|2025-09-18 14:55:00|6791.1|6776.1|6792.9|6777.9|6792.9|6777.9|6790.6|6775.6|139
1758207600000|2025-09-18 15:00:00|6791.9|6776.9|6793.9|6778.9|6794.9|6779.9|6790.9|6775.9|240
1758207900000|2025-09-18 15:05:00|6792.9|6777.9|6790.9|6775.9|6794.9|6779.9|6790.9|6775.9|66
1758208200000|2025-09-18 15:10:00|6788.9|6773.9|6792.1|6777.1|6793.1|6778.1|6787.9|6772.9|127
1758208500000|2025-09-18 15:15:00|6792.7|6777.7|6794.9|6779.9|6796.4|6781.4|6792.7|6777.7|75
1758208800000|2025-09-18 15:20:00|6794.1|6779.1|6800.9|6785.9|6800.9|6785.9|6793.9|6778.9|74
1758209100000|2025-09-18 15:25:00|6798.9|6783.9|6798.9|6783.9|6799.9|6784.9|6796.9|6781.9|104
1758209400000|2025-09-18 15:30:00|6797.9|6782.9|6795.9|6780.9|6798.6|6783.6|6795.7|6780.7|101
1758209700000|2025-09-18 15:35:00|6796.1|6781.1|6792.6|6777.6|6797.4|6782.4|6792.4|6777.4|69
1758210000000|2025-09-18 15:40:00|6792.3|6777.3|6787.2|6772.2|6792.3|6777.3|6787.2|6772.2|165
1758210300000|2025-09-18 15:45:00|6787.4|6772.4|6788.9|6773.9|6789.6|6774.6|6784.9|6769.9|161
1758210600000|2025-09-18 15:50:00|6786.9|6771.9|6788.5|6773.5|6789.2|6774.2|6785.9|6770.9|114
1758210900000|2025-09-18 15:55:00|6788.2|6773.2|6787.5|6772.5|6788.5|6773.5|6783.1|6768.1|280
1758211200000|2025-09-18 16:00:00|6787.8|6772.8|6788.5|6773.5|6792.5|6777.5|6787.8|6772.8|69
1758211500000|2025-09-18 16:05:00|6787.8|6772.8|6786.1|6771.1|6789.5|6774.5|6786.1|6771.1|84
1758211800000|2025-09-18 16:10:00|6785.8|6770.8|6786.4|6771.4|6788.1|6773.1|6785.1|6770.1|111
1758212100000|2025-09-18 16:15:00|6786.1|6771.1|6785.1|6770.1|6786.6|6771.6|6784.8|6769.8|157
1758212400000|2025-09-18 16:20:00|6784.8|6769.8|6787.1|6772.1|6787.4|6772.4|6782.1|6767.1|159
1758212700000|2025-09-18 16:25:00|6786.9|6771.9|6787.9|6772.9|6789.9|6774.9|6785.9|6770.9|105
1758213000000|2025-09-18 16:30:00|6787.7|6772.7|6791.2|6776.2|6791.2|6776.2|6786.9|6771.9|91
1758213300000|2025-09-18 16:35:00|6790.9|6775.9|6790.2|6775.2|6791.9|6776.9|6788.2|6773.2|70
1758213600000|2025-09-18 16:40:00|6789.9|6774.9|6791.2|6776.2|6792.2|6777.2|6789.7|6774.7|81
1758213900000|2025-09-18 16:45:00|6791.4|6776.4|6790.2|6775.2|6792.2|6777.2|6789.2|6774.2|98
1758214200000|2025-09-18 16:50:00|6789.8|6774.8|6786.5|6771.5|6790.2|6775.2|6786.5|6771.5|93
1758214500000|2025-09-18 16:55:00|6786.8|6771.8|6794.6|6779.6|6795.1|6780.1|6786.8|6771.8|200
1758214800000|2025-09-18 17:00:00|6794.2|6779.2|6802.6|6787.6|6804.6|6789.6|6791.6|6776.6|264
1758215100000|2025-09-18 17:05:00|6802.9|6787.9|6806.8|6791.8|6807.6|6792.6|6801.9|6786.9|68
1758215400000|2025-09-18 17:10:00|6806.6|6791.6|6805.8|6790.8|6808.3|6793.3|6803.6|6788.6|114
1758215700000|2025-09-18 17:15:00|6805.3|6790.3|6807.5|6792.5|6809.3|6794.3|6805|6790|95
1758216000000|2025-09-18 17:20:00|6807|6792|6807.5|6792.5|6809.8|6794.8|6806|6791|122
1758216300000|2025-09-18 17:25:00|6807.3|6792.3|6807.2|6792.2|6808|6793|6805|6790|68
1758216600000|2025-09-18 17:30:00|6807.5|6792.5|6805.5|6790.5|6807.5|6792.5|6804|6789|39
1758216900000|2025-09-18 17:35:00|6805|6790|6808.4|6793.4|6808.4|6793.4|6804|6789|247
1758217200000|2025-09-18 17:40:00|6807.4|6792.4|6812.9|6797.9|6812.9|6797.9|6807.4|6792.4|152
1758217500000|2025-09-18 17:45:00|6814.9|6799.9|6813.7|6798.7|6818.4|6803.4|6813.2|6798.2|153
1758217800000|2025-09-18 17:50:00|6813.5|6798.5|6814.1|6799.1|6814.6|6799.6|6811.2|6796.2|85
1758218100000|2025-09-18 17:55:00|6813.9|6798.9|6808.7|6793.7|6814.6|6799.6|6808.7|6793.7|90
1758218400000|2025-09-18 18:00:00|6808.4|6793.4|6806.1|6791.1|6808.4|6793.4|6803.2|6788.2|228
1758218700000|2025-09-18 18:05:00|6805.9|6790.9|6815.3|6800.3|6819.3|6804.3|6805.9|6790.9|383
1758219000000|2025-09-18 18:10:00|6815.6|6800.6|6813|6798|6817.9|6802.9|6810.5|6795.5|812
1758219300000|2025-09-18 18:15:00|6813.3|6798.3|6813.2|6798.2|6822.5|6807.5|6813.2|6798.2|825
1758219600000|2025-09-18 18:20:00|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|0
1758243600000|2025-09-19 01:00:00|6811.4|6796.4|6819.9|6804.9|6826.1|6811.1|6811.4|6796.4|79
1758243900000|2025-09-19 01:05:00|6819.3|6804.3|6811.1|6796.1|6820.3|6805.3|6810.3|6795.3|15
1758244200000|2025-09-19 01:10:00|6810.8|6795.8|6811.1|6796.1|6812.3|6797.3|6808.3|6793.3|22
1758244500000|2025-09-19 01:15:00|6813|6798|6811.3|6796.3|6814.3|6799.3|6809.3|6794.3|17
1758244800000|2025-09-19 01:20:00|6811.1|6796.1|6813.3|6798.3|6814.3|6799.3|6811.1|6796.1|0
1758245100000|2025-09-19 01:25:00|6812.8|6797.8|6811.5|6796.5|6812.8|6797.8|6809.8|6794.8|2
1758245400000|2025-09-19 01:30:00|6811.8|6796.8|6812.3|6797.3|6812.3|6797.3|6810.3|6795.3|0
1758245700000|2025-09-19 01:35:00|6811.3|6796.3|6812.3|6797.3|6812.3|6797.3|6811.3|6796.3|0
1758246000000|2025-09-19 01:40:00|6812.5|6797.5|6810.3|6795.3|6813.3|6798.3|6810.3|6795.3|4
1758246300000|2025-09-19 01:45:00|6810.8|6795.8|6807.1|6792.1|6813.3|6798.3|6806.3|6791.3|12
1758246600000|2025-09-19 01:50:00|6806.8|6791.8|6808.1|6793.1|6808.1|6793.1|6804.1|6789.1|15
1758246900000|2025-09-19 01:55:00|6807.2|6792.2|6803.3|6788.3|6807.3|6792.3|6802.1|6787.1|15
1758247200000|2025-09-19 02:00:00|6803.5|6788.5|6806.1|6791.1|6807.3|6792.3|6803.5|6788.5|7
1758247500000|2025-09-19 02:05:00|6805.8|6790.8|6805.1|6790.1|6806.1|6791.1|6804.3|6789.3|2
1758247800000|2025-09-19 02:10:00|6805.3|6790.3|6805.3|6790.3|6805.3|6790.3|6803.3|6788.3|5
1758248100000|2025-09-19 02:15:00|6806.3|6791.3|6808.3|6793.3|6808.8|6793.8|6806.3|6791.3|2
1758248400000|2025-09-19 02:20:00|6808.8|6793.8|6810.6|6795.6|6810.6|6795.6|6808.6|6793.6|0
1758248700000|2025-09-19 02:25:00|6810.3|6795.3|6810.8|6795.8|6811.1|6796.1|6810.3|6795.3|0
1758249000000|2025-09-19 02:30:00|6811.1|6796.1|6818.1|6803.1|6818.6|6803.6|6811.1|6796.1|4
1758249300000|2025-09-19 02:35:00|6818.3|6803.3|6817.4|6802.4|6820.3|6805.3|6817.4|6802.4|10
1758249600000|2025-09-19 02:40:00|6817.6|6802.6|6816.9|6801.9|6818.4|6803.4|6816.4|6801.4|3
1758249900000|2025-09-19 02:45:00|6817.9|6802.9|6812.7|6797.7|6818.4|6803.4|6812.2|6797.2|12
1758250200000|2025-09-19 02:50:00|6813.4|6798.4|6810.9|6795.9|6813.4|6798.4|6810.7|6795.7|25
1758250500000|2025-09-19 02:55:00|6811.9|6796.9|6810.9|6795.9|6812.4|6797.4|6809.5|6794.5|0
1758250800000|2025-09-19 03:00:00|6811.9|6796.9|6807.7|6792.7|6812.9|6797.9|6807.7|6792.7|9
1758251100000|2025-09-19 03:05:00|6807.9|6792.9|6807.7|6792.7|6808.7|6793.7|6807.7|6792.7|1
1758251400000|2025-09-19 03:10:00|6807.9|6792.9|6809|6794|6809.5|6794.5|6807.7|6792.7|1
1758251700000|2025-09-19 03:15:00|6808.7|6793.7|6806.7|6791.7|6808.9|6793.9|6805.7|6790.7|9
1758252000000|2025-09-19 03:20:00|6807.7|6792.7|6807.7|6792.7|6808.7|6793.7|6807.7|6792.7|1
1758252300000|2025-09-19 03:25:00|6807.2|6792.2|6807.4|6792.4|6807.7|6792.7|6807.2|6792.2|1
1758252600000|2025-09-19 03:30:00|6806.9|6791.9|6806.9|6791.9|6807.4|6792.4|6806.9|6791.9|0
1758252900000|2025-09-19 03:35:00|6807.4|6792.4|6807.2|6792.2|6808.2|6793.2|6806.9|6791.9|1
1758253200000|2025-09-19 03:40:00|6807.4|6792.4|6807.2|6792.2|6809.2|6794.2|6806.4|6791.4|3
1758253500000|2025-09-19 03:45:00|6806.7|6791.7|6806.9|6791.9|6807.7|6792.7|6806.7|6791.7|0
1758253800000|2025-09-19 03:50:00|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|1
1758254100000|2025-09-19 03:55:00|6807.5|6792.5|6807.2|6792.2|6807.5|6792.5|6807.2|6792.2|0
1758254400000|2025-09-19 04:00:00|6806.9|6791.9|6806|6791|6807.4|6792.4|6806|6791|1
1758254700000|2025-09-19 04:05:00|6806.2|6791.2|6805.9|6790.9|6806.7|6791.7|6805.7|6790.7|0
1758255000000|2025-09-19 04:10:00|6805.7|6790.7|6807.4|6792.4|6807.4|6792.4|6805.7|6790.7|3
1758255300000|2025-09-19 04:15:00|6806.4|6791.4|6805.4|6790.4|6807.7|6792.7|6805.4|6790.4|13
1758255600000|2025-09-19 04:20:00|6804.9|6789.9|6805.4|6790.4|6805.4|6790.4|6804.2|6789.2|7
1758255900000|2025-09-19 04:25:00|6805.9|6790.9|6807.7|6792.7|6807.7|6792.7|6805.9|6790.9|1
1758256200000|2025-09-19 04:30:00|6807.4|6792.4|6807.5|6792.5|6807.5|6792.5|6807.4|6792.4|0
1758256500000|2025-09-19 04:35:00|6807|6792|6807|6792|6807.5|6792.5|6807|6792|0
1758257100000|2025-09-19 04:45:00|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|1
1758257400000|2025-09-19 04:50:00|6806|6791|6805.5|6790.5|6806.3|6791.3|6805.5|6790.5|2
1758257700000|2025-09-19 04:55:00|6804|6789|6807.6|6792.6|6808.3|6793.3|6804|6789|41
1758258000000|2025-09-19 05:00:00|6807.3|6792.3|6810.5|6795.5|6812.8|6797.8|6806.8|6791.8|20
1758258300000|2025-09-19 05:05:00|6810.8|6795.8|6808.8|6793.8|6811.5|6796.5|6808.8|6793.8|4
1758258600000|2025-09-19 05:10:00|6808.5|6793.5|6808|6793|6808.8|6793.8|6808|6793|0
1758258900000|2025-09-19 05:15:00|6807.8|6792.8|6806.8|6791.8|6807.8|6792.8|6806.8|6791.8|0
1758259200000|2025-09-19 05:20:00|6807|6792|6806.3|6791.3|6807|6792|6805.8|6790.8|0
1758259500000|2025-09-19 05:25:00|6805.8|6790.8|6804.3|6789.3|6806.5|6791.5|6804.3|6789.3|21
1758259800000|2025-09-19 05:30:00|6804|6789|6804.1|6789.1|6805.3|6790.3|6801.2|6786.2|24
1758260100000|2025-09-19 05:35:00|6803.8|6788.8|6802.3|6787.3|6803.8|6788.8|6800.3|6785.3|0
1758260400000|2025-09-19 05:40:00|6801.8|6786.8|6794.5|6779.5|6802.8|6787.8|6794.5|6779.5|26
1758260700000|2025-09-19 05:45:00|6795.3|6780.3|6797.8|6782.8|6798.3|6783.3|6795.3|6780.3|3
1758261000000|2025-09-19 05:50:00|6798|6783|6797.5|6782.5|6798.3|6783.3|6796.8|6781.8|5
1758261300000|2025-09-19 05:55:00|6798.3|6783.3|6796.5|6781.5|6798.3|6783.3|6796.5|6781.5|2
1758261600000|2025-09-19 06:00:00|6797.3|6782.3|6799.5|6784.5|6799.5|6784.5|6796.5|6781.5|19
1758261900000|2025-09-19 06:05:00|6800.5|6785.5|6800.8|6785.8|6802.8|6787.8|6800.3|6785.3|19
1758262200000|2025-09-19 06:10:00|6801|6786|6803.3|6788.3|6803.3|6788.3|6800.8|6785.8|7
1758262500000|2025-09-19 06:15:00|6803.6|6788.6|6800.8|6785.8|6804.5|6789.5|6800.8|6785.8|15
1758262800000|2025-09-19 06:20:00|6799.8|6784.8|6799.5|6784.5|6799.8|6784.8|6798.6|6783.6|4
1758263100000|2025-09-19 06:25:00|6800.3|6785.3|6799.3|6784.3|6800.3|6785.3|6798.3|6783.3|6
1758263400000|2025-09-19 06:30:00|6799.4|6784.4|6800.9|6785.9|6803.4|6788.4|6798.6|6783.6|21
1758263700000|2025-09-19 06:35:00|6800.4|6785.4|6801.4|6786.4|6802.9|6787.9|6800.4|6785.4|12
1758264000000|2025-09-19 06:40:00|6801|6786|6798.9|6783.9|6801|6786|6798.9|6783.9|9
1758264300000|2025-09-19 06:45:00|6798.4|6783.4|6798.1|6783.1|6798.4|6783.4|6797.4|6782.4|4
1758264600000|2025-09-19 06:50:00|6798.4|6783.4|6800.4|6785.4|6800.4|6785.4|6796.4|6781.4|8
1758264900000|2025-09-19 06:55:00|6799.4|6784.4|6798.4|6783.4|6799.4|6784.4|6798.4|6783.4|4
1758265200000|2025-09-19 07:00:00|6799.9|6784.9|6805.9|6790.9|6810.9|6795.9|6799.9|6784.9|36
1758265500000|2025-09-19 07:05:00|6805.2|6790.2|6804.4|6789.4|6805.4|6790.4|6802.9|6787.9|5
1758265800000|2025-09-19 07:10:00|6804.1|6789.1|6804.4|6789.4|6804.4|6789.4|6802.9|6787.9|4
1758266100000|2025-09-19 07:15:00|6803.9|6788.9|6806.9|6791.9|6808.4|6793.4|6803.9|6788.9|15
1758266400000|2025-09-19 07:20:00|6806.4|6791.4|6804.4|6789.4|6806.9|6791.9|6803.9|6788.9|8
1758266700000|2025-09-19 07:25:00|6803.9|6788.9|6803.9|6788.9|6804.4|6789.4|6802.9|6787.9|19
1758267000000|2025-09-19 07:30:00|6804.3|6789.3|6807.7|6792.7|6807.9|6792.9|6804.3|6789.3|11
1758267300000|2025-09-19 07:35:00|6807.4|6792.4|6805.9|6790.9|6807.9|6792.9|6805.9|6790.9|1
1758267600000|2025-09-19 07:40:00|6806.4|6791.4|6803.3|6788.3|6806.4|6791.4|6802.9|6787.9|9
1758267900000|2025-09-19 07:45:00|6803.9|6788.9|6798.9|6783.9|6803.9|6788.9|6798.9|6783.9|2
1758268200000|2025-09-19 07:50:00|6797.9|6782.9|6790.6|6775.6|6797.9|6782.9|6790.4|6775.4|19
1758268500000|2025-09-19 07:55:00|6791.4|6776.4|6791.4|6776.4|6793.4|6778.4|6790.4|6775.4|7
1758268800000|2025-09-19 08:00:00|6792.9|6777.9|6788.4|6773.4|6792.9|6777.9|6787.4|6772.4|73
1758269100000|2025-09-19 08:05:00|6789|6774|6786.9|6771.9|6789.9|6774.9|6785.7|6770.7|80
1758269400000|2025-09-19 08:10:00|6787.4|6772.4|6789.9|6774.9|6791.9|6776.9|6786.4|6771.4|11
1758269700000|2025-09-19 08:15:00|6789.7|6774.7|6789.4|6774.4|6792.6|6777.6|6789.4|6774.4|26
1758270000000|2025-09-19 08:20:00|6789.6|6774.6|6791.2|6776.2|6792.9|6777.9|6788.9|6773.9|19
1758270300000|2025-09-19 08:25:00|6791|6776|6787|6772|6791|6776|6786.5|6771.5|12
1758270600000|2025-09-19 08:30:00|6786.7|6771.7|6787|6772|6788.5|6773.5|6785.5|6770.5|33
1758270900000|2025-09-19 08:35:00|6786.5|6771.5|6790.5|6775.5|6791|6776|6786.5|6771.5|27
1758271200000|2025-09-19 08:40:00|6789|6774|6796.3|6781.3|6800.6|6785.6|6788.5|6773.5|81
1758271500000|2025-09-19 08:45:00|6796.5|6781.5|6795.4|6780.4|6799|6784|6791.6|6776.6|65
1758271800000|2025-09-19 08:50:00|6796.5|6781.5|6794.2|6779.2|6796.5|6781.5|6794.2|6779.2|29
1758272100000|2025-09-19 08:55:00|6792.4|6777.4|6793.7|6778.7|6793.7|6778.7|6792.4|6777.4|0
1758272400000|2025-09-19 09:00:00|6793.2|6778.2|6792.7|6777.7|6793.2|6778.2|6790.7|6775.7|11
1758272700000|2025-09-19 09:05:00|6793.2|6778.2|6792.2|6777.2|6793.7|6778.7|6789.9|6774.9|29
1758273000000|2025-09-19 09:10:00|6792.7|6777.7|6792.2|6777.2|6794.7|6779.7|6792.2|6777.2|14
1758273300000|2025-09-19 09:15:00|6792.7|6777.7|6793.7|6778.7|6793.7|6778.7|6791.2|6776.2|12
1758273600000|2025-09-19 09:20:00|6794.3|6779.3|6794.7|6779.7|6794.7|6779.7|6793.7|6778.7|5
1758273900000|2025-09-19 09:25:00|6795|6780|6795.4|6780.4|6795.4|6780.4|6793.9|6778.9|14
1758274200000|2025-09-19 09:30:00|6796.6|6781.6|6796.9|6781.9|6797.1|6782.1|6794.9|6779.9|10
1758274500000|2025-09-19 09:35:00|6796.6|6781.6|6796.9|6781.9|6797.4|6782.4|6796.4|6781.4|5
1758274800000|2025-09-19 09:40:00|6799.9|6784.9|6795.6|6780.6|6799.9|6784.9|6795.6|6780.6|8
1758275100000|2025-09-19 09:45:00|6795.4|6780.4|6795.6|6780.6|6796.6|6781.6|6794.9|6779.9|2
1758275400000|2025-09-19 09:50:00|6796.1|6781.1|6794.9|6779.9|6796.1|6781.1|6794.1|6779.1|5
1758275700000|2025-09-19 09:55:00|6795.4|6780.4|6793.9|6778.9|6795.6|6780.6|6793.9|6778.9|5
1758276000000|2025-09-19 10:00:00|6793.1|6778.1|6792.1|6777.1|6793.1|6778.1|6792.1|6777.1|3
1758276300000|2025-09-19 10:05:00|6791.4|6776.4|6790.1|6775.1|6791.4|6776.4|6790.1|6775.1|4
1758276600000|2025-09-19 10:10:00|6789.9|6774.9|6789.1|6774.1|6789.9|6774.9|6788.4|6773.4|5
1758276900000|2025-09-19 10:15:00|6789.9|6774.9|6789.1|6774.1|6789.9|6774.9|6787.9|6772.9|19
1758277200000|2025-09-19 10:20:00|6789.6|6774.6|6791.2|6776.2|6791.2|6776.2|6789.6|6774.6|4
1758277500000|2025-09-19 10:25:00|6791.7|6776.7|6791.2|6776.2|6792.2|6777.2|6790.4|6775.4|10
1758277800000|2025-09-19 10:30:00|6791|6776|6789.2|6774.2|6791|6776|6789.2|6774.2|6
1758278100000|2025-09-19 10:35:00|6788.8|6773.8|6788|6773|6789.7|6774.7|6788|6773|16
1758278400000|2025-09-19 10:40:00|6788.2|6773.2|6793.7|6778.7|6793.7|6778.7|6788.2|6773.2|20
1758278700000|2025-09-19 10:45:00|6794.2|6779.2|6797.4|6782.4|6797.4|6782.4|6794.2|6779.2|20
1758279000000|2025-09-19 10:50:00|6797.2|6782.2|6793.2|6778.2|6798.2|6783.2|6793.2|6778.2|11
1758279300000|2025-09-19 10:55:00|6793.4|6778.4|6790.5|6775.5|6793.9|6778.9|6790.5|6775.5|12
1758279600000|2025-09-19 11:00:00|6791.2|6776.2|6791.2|6776.2|6792.2|6777.2|6791|6776|12
1758279900000|2025-09-19 11:05:00|6792.2|6777.2|6794.9|6779.9|6795.9|6780.9|6792.2|6777.2|15
1758280200000|2025-09-19 11:10:00|6796.2|6781.2|6795.9|6780.9|6796.6|6781.6|6793.4|6778.4|20
1758280500000|2025-09-19 11:15:00|6796.3|6781.3|6795.9|6780.9|6796.6|6781.6|6794.9|6779.9|23
1758280800000|2025-09-19 11:20:00|6796.6|6781.6|6793.6|6778.6|6796.6|6781.6|6793.6|6778.6|17
1758281100000|2025-09-19 11:25:00|6793.1|6778.1|6792.6|6777.6|6793.6|6778.6|6792.3|6777.3|13
1758281400000|2025-09-19 11:30:00|6792.9|6777.9|6785.2|6770.2|6792.9|6777.9|6783.9|6768.9|68
1758281700000|2025-09-19 11:35:00|6784.6|6769.6|6783.9|6768.9|6785.4|6770.4|6783.9|6768.9|7
1758282000000|2025-09-19 11:40:00|6783.2|6768.2|6782|6767|6784.2|6769.2|6781.7|6766.7|61
1758282300000|2025-09-19 11:45:00|6781.5|6766.5|6780.2|6765.2|6782.2|6767.2|6780.2|6765.2|35
1758282600000|2025-09-19 11:50:00|6780.6|6765.6|6780.2|6765.2|6782.2|6767.2|6780.2|6765.2|38
1758282900000|2025-09-19 11:55:00|6779.9|6764.9|6778.9|6763.9|6779.9|6764.9|6778.9|6763.9|41
1758283200000|2025-09-19 12:00:00|6779.2|6764.2|6786.2|6771.2|6786.2|6771.2|6778.4|6763.4|122
1758283500000|2025-09-19 12:05:00|6784|6769|6788.2|6773.2|6788.2|6773.2|6783.7|6768.7|47
1758283800000|2025-09-19 12:10:00|6787.7|6772.7|6799.7|6784.7|6799.7|6784.7|6786.2|6771.2|78
1758284100000|2025-09-19 12:15:00|6798.7|6783.7|6796.3|6781.3|6803.5|6788.5|6795.2|6780.2|55
1758284400000|2025-09-19 12:20:00|6796.1|6781.1|6797.2|6782.2|6798|6783|6796.1|6781.1|29
1758284700000|2025-09-19 12:25:00|6797.7|6782.7|6794.3|6779.3|6798|6783|6790.8|6775.8|36
1758285000000|2025-09-19 12:30:00|6790.8|6775.8|6793.5|6778.5|6795.3|6780.3|6788.3|6773.3|43
1758285300000|2025-09-19 12:35:00|6793.8|6778.8|6794.8|6779.8|6798.7|6783.7|6789.8|6774.8|51
1758285600000|2025-09-19 12:40:00|6795|6780|6793|6778|6796|6781|6792|6777|18
1758285900000|2025-09-19 12:45:00|6792.8|6777.8|6795.7|6780.7|6798.2|6783.2|6792.8|6777.8|22
1758286200000|2025-09-19 12:50:00|6794.2|6779.2|6792.7|6777.7|6794.7|6779.7|6792.7|6777.7|19
1758286500000|2025-09-19 12:55:00|6793.7|6778.7|6787.6|6772.6|6795.2|6780.2|6784.4|6769.4|388
1758286800000|2025-09-19 13:00:00|6787.8|6772.8|6786.3|6771.3|6787.8|6772.8|6785.1|6770.1|29
1758287100000|2025-09-19 13:05:00|6785.6|6770.6|6784.6|6769.6|6785.6|6770.6|6783.9|6768.9|22
1758287400000|2025-09-19 13:10:00|6784.9|6769.9|6781.9|6766.9|6784.9|6769.9|6778.8|6763.8|280
1758287700000|2025-09-19 13:15:00|6782.1|6767.1|6785.6|6770.6|6786.8|6771.8|6778.4|6763.4|68
1758288000000|2025-09-19 13:20:00|6786.3|6771.3|6790.6|6775.6|6790.8|6775.8|6786.3|6771.3|40
1758288300000|2025-09-19 13:25:00|6789.8|6774.8|6788.3|6773.3|6789.8|6774.8|6787.1|6772.1|25
1758288600000|2025-09-19 13:30:00|6787.3|6772.3|6783.9|6768.9|6787.3|6772.3|6781.9|6766.9|64
1758288900000|2025-09-19 13:35:00|6783.6|6768.6|6783.2|6768.2|6785.2|6770.2|6780.7|6765.7|61
1758289200000|2025-09-19 13:40:00|6782.9|6767.9|6782.9|6767.9|6783.9|6768.9|6780.9|6765.9|76
1758289500000|2025-09-19 13:45:00|6782.3|6767.3|6782.1|6767.1|6783.9|6768.9|6780.4|6765.4|63
1758289800000|2025-09-19 13:50:00|6782.4|6767.4|6785.8|6770.8|6786.6|6771.6|6782.4|6767.4|90
1758290100000|2025-09-19 13:55:00|6786.6|6771.6|6785.6|6770.6|6788.6|6773.6|6784.7|6769.7|63
1758290400000|2025-09-19 14:00:00|6785.3|6770.3|6790.8|6775.8|6791.5|6776.5|6785.1|6770.1|131
1758290700000|2025-09-19 14:05:00|6790.3|6775.3|6785.9|6770.9|6791.3|6776.3|6785.2|6770.2|70
1758291000000|2025-09-19 14:10:00|6786.2|6771.2|6795|6780|6795.5|6780.5|6785.2|6770.2|81
1758291300000|2025-09-19 14:15:00|6794.7|6779.7|6784.6|6769.6|6794.7|6779.7|6783.8|6768.8|232
1758291600000|2025-09-19 14:20:00|6784.3|6769.3|6786.6|6771.6|6787.6|6772.6|6783.3|6768.3|149
1758291900000|2025-09-19 14:25:00|6786|6771|6783.6|6768.6|6786|6771|6781.9|6766.9|72
1758292200000|2025-09-19 14:30:00|6783.1|6768.1|6780.3|6765.3|6783.1|6768.1|6777.9|6762.9|123
1758292500000|2025-09-19 14:35:00|6780.6|6765.6|6777.2|6762.2|6780.6|6765.6|6776.9|6761.9|143
1758292800000|2025-09-19 14:40:00|6777.5|6762.5|6774.7|6759.7|6777.9|6762.9|6771.9|6756.9|183
1758293100000|2025-09-19 14:45:00|6774.9|6759.9|6774.2|6759.2|6779.4|6764.4|6774|6759|116
1758293400000|2025-09-19 14:50:00|6774|6759|6773|6758|6778|6763|6772.2|6757.2|122
1758293700000|2025-09-19 14:55:00|6773.4|6758.4|6774.2|6759.2|6774.2|6759.2|6771.9|6756.9|79
1758294000000|2025-09-19 15:00:00|6774.5|6759.5|6771.7|6756.7|6774.5|6759.5|6770.9|6755.9|105
1758294300000|2025-09-19 15:05:00|6771.5|6756.5|6770.2|6755.2|6771.5|6756.5|6767.9|6752.9|115
1758294600000|2025-09-19 15:10:00|6771.2|6756.2|6769.2|6754.2|6771.2|6756.2|6769|6754|73
1758294900000|2025-09-19 15:15:00|6769|6754|6769.2|6754.2|6769.2|6754.2|6768.2|6753.2|42
1758295200000|2025-09-19 15:20:00|6770.4|6755.4|6768.4|6753.4|6770.9|6755.9|6766.9|6751.9|119
1758295500000|2025-09-19 15:25:00|6768.2|6753.2|6765.9|6750.9|6768.9|6753.9|6764.9|6749.9|96
1758295800000|2025-09-19 15:30:00|6764.9|6749.9|6765.7|6750.7|6767.9|6752.9|6764.9|6749.9|121
1758296100000|2025-09-19 15:35:00|6765.4|6750.4|6764|6749|6765.9|6750.9|6762.2|6747.2|129
1758296400000|2025-09-19 15:40:00|6764.2|6749.2|6763.2|6748.2|6767.8|6752.8|6762.2|6747.2|104
1758296700000|2025-09-19 15:45:00|6763.4|6748.4|6763.9|6748.9|6764.2|6749.2|6763.4|6748.4|55
1758297000000|2025-09-19 15:50:00|6764.2|6749.2|6764.2|6749.2|6764.2|6749.2|6762.2|6747.2|56
1758297300000|2025-09-19 15:55:00|6763.9|6748.9|6763.2|6748.2|6763.9|6748.9|6763.2|6748.2|56
1758297600000|2025-09-19 16:00:00|6762.9|6747.9|6762.4|6747.4|6764.2|6749.2|6762.2|6747.2|80
1758297900000|2025-09-19 16:05:00|6762.9|6747.9|6763|6748|6764.2|6749.2|6762.2|6747.2|61
1758298200000|2025-09-19 16:10:00|6762.7|6747.7|6765.3|6750.3|6765.3|6750.3|6762.2|6747.2|84
1758298500000|2025-09-19 16:15:00|6764.7|6749.7|6762.3|6747.3|6764.7|6749.7|6761.6|6746.6|83
1758298800000|2025-09-19 16:20:00|6762.5|6747.5|6764.3|6749.3|6764.3|6749.3|6762.5|6747.5|39
1758299100000|2025-09-19 16:25:00|6763.3|6748.3|6763.3|6748.3|6763.6|6748.6|6763.3|6748.3|50
1758299400000|2025-09-19 16:30:00|6764|6749|6762.3|6747.3|6764.3|6749.3|6761.9|6746.9|144
1758299700000|2025-09-19 16:35:00|6762.6|6747.6|6761.6|6746.6|6762.6|6747.6|6761.6|6746.6|44
1758300000000|2025-09-19 16:40:00|6762|6747|6761.3|6746.3|6762.3|6747.3|6761.3|6746.3|43
1758300300000|2025-09-19 16:45:00|6761.5|6746.5|6761|6746|6762|6747|6761|6746|44
1758300600000|2025-09-19 16:50:00|6761.3|6746.3|6761.3|6746.3|6762|6747|6761|6746|86
1758300900000|2025-09-19 16:55:00|6761|6746|6761|6746|6762|6747|6761|6746|58
1758301200000|2025-09-19 17:00:00|6763.3|6748.3|6761.3|6746.3|6763.3|6748.3|6761.3|6746.3|32
1758301500000|2025-09-19 17:05:00|6762|6747|6761.3|6746.3|6762.3|6747.3|6761.3|6746.3|28
1758301800000|2025-09-19 17:10:00|6761|6746|6762|6747|6762|6747|6761|6746|20
1758302100000|2025-09-19 17:15:00|6762.3|6747.3|6761.3|6746.3|6762.3|6747.3|6761.3|6746.3|95
1758302400000|2025-09-19 17:20:00|6762|6747|6761.3|6746.3|6763|6748|6761.3|6746.3|52
1758302700000|2025-09-19 17:25:00|6761|6746|6763.3|6748.3|6763.5|6748.5|6761|6746|73
1758303000000|2025-09-19 17:30:00|6764|6749|6763.5|6748.5|6764.3|6749.3|6763.3|6748.3|30
1758303300000|2025-09-19 17:35:00|6763.3|6748.3|6766|6751|6766|6751|6763.3|6748.3|63
1758303600000|2025-09-19 17:40:00|6765.6|6750.6|6765.6|6750.6|6766.3|6751.3|6763.5|6748.5|47
1758303900000|2025-09-19 17:45:00|6765.8|6750.8|6762.6|6747.6|6767.3|6752.3|6762.6|6747.6|117
1758304200000|2025-09-19 17:50:00|6761.6|6746.6|6763.9|6748.9|6764.9|6749.9|6761.6|6746.6|80
1758304500000|2025-09-19 17:55:00|6763.2|6748.2|6764.4|6749.4|6766.1|6751.1|6762.6|6747.6|101
1758304800000|2025-09-19 18:00:00|6764.6|6749.6|6764.9|6749.9|6765.2|6750.2|6763.2|6748.2|53
1758305100000|2025-09-19 18:05:00|6764.4|6749.4|6763.2|6748.2|6764.7|6749.7|6762.7|6747.7|125
1758305400000|2025-09-19 18:10:00|6762|6747|6754.9|6739.9|6763|6748|6753.9|6738.9|1305
1758305700000|2025-09-19 18:15:00|6755.6|6740.6|6756.5|6741.5|6760.3|6745.3|6754.3|6739.3|544
1758306000000|2025-09-19 18:20:00|6757.1|6742.1|6757.1|6742.1|6757.1|6742.1|6757.1|6742.1|0
1758502800000|2025-09-22 01:00:00|6765.2|6750.2|6762.2|6747.2|6768.3|6753.3|6760.7|6745.7|125
1758503100000|2025-09-22 01:05:00|6759.4|6744.4|6761|6746|6764.8|6749.8|6756.7|6741.7|61
1758503400000|2025-09-22 01:10:00|6761.5|6746.5|6762|6747|6762.5|6747.5|6760|6745|33
1758503700000|2025-09-22 01:15:00|6762.5|6747.5|6761|6746|6763.5|6748.5|6760.2|6745.2|70
1758504000000|2025-09-22 01:20:00|6761.4|6746.4|6759.4|6744.4|6763.6|6748.6|6758.9|6743.9|33
1758504300000|2025-09-22 01:25:00|6759.1|6744.1|6759.1|6744.1|6760.6|6745.6|6758.6|6743.6|56
1758504600000|2025-09-22 01:30:00|6758.6|6743.6|6757.9|6742.9|6758.6|6743.6|6754.3|6739.3|43
1758504900000|2025-09-22 01:35:00|6758.4|6743.4|6756.4|6741.4|6759.6|6744.6|6755.9|6740.9|51
1758505200000|2025-09-22 01:40:00|6756.6|6741.6|6754.6|6739.6|6756.6|6741.6|6754.6|6739.6|34
1758505500000|2025-09-22 01:45:00|6754.9|6739.9|6756.9|6741.9|6757.9|6742.9|6754.9|6739.9|21
1758505800000|2025-09-22 01:50:00|6756.6|6741.6|6755.6|6740.6|6758.4|6743.4|6755.6|6740.6|60
1758506100000|2025-09-22 01:55:00|6756.1|6741.1|6756.4|6741.4|6756.6|6741.6|6755.6|6740.6|16
1758506400000|2025-09-22 02:00:00|6756.1|6741.1|6754.6|6739.6|6757.4|6742.4|6754.6|6739.6|41
1758506700000|2025-09-22 02:05:00|6754.9|6739.9|6754.9|6739.9|6755.6|6740.6|6754.6|6739.6|67
1758507000000|2025-09-22 02:10:00|6754.3|6739.3|6752.4|6737.4|6754.3|6739.3|6751.6|6736.6|34
1758507300000|2025-09-22 02:15:00|6751.9|6736.9|6752.6|6737.6|6753.6|6738.6|6751.9|6736.9|27
1758507600000|2025-09-22 02:20:00|6752.9|6737.9|6752.6|6737.6|6752.9|6737.9|6751.6|6736.6|48
1758507900000|2025-09-22 02:25:00|6752.4|6737.4|6752.6|6737.6|6752.9|6737.9|6751.9|6736.9|13
1758508200000|2025-09-22 02:30:00|6751.9|6736.9|6752.9|6737.9|6753.6|6738.6|6751.9|6736.9|20
1758508500000|2025-09-22 02:35:00|6752.4|6737.4|6751.9|6736.9|6752.6|6737.6|6751.6|6736.6|47
1758508800000|2025-09-22 02:40:00|6751.6|6736.6|6752.6|6737.6|6753.6|6738.6|6750.6|6735.6|40
1758509100000|2025-09-22 02:45:00|6751.7|6736.7|6750.9|6735.9|6751.7|6736.7|6750.3|6735.3|37
1758509400000|2025-09-22 02:50:00|6750.6|6735.6|6750.2|6735.2|6750.9|6735.9|6749.6|6734.6|89
1758509700000|2025-09-22 02:55:00|6749.9|6734.9|6749.3|6734.3|6749.9|6734.9|6747.9|6732.9|18
1758510000000|2025-09-22 03:00:00|6750.1|6735.1|6752.5|6737.5|6753|6738|6749.6|6734.6|39
1758510300000|2025-09-22 03:05:00|6752.6|6737.6|6752.8|6737.8|6753|6738|6751.5|6736.5|12
1758510600000|2025-09-22 03:10:00|6752.5|6737.5|6752.5|6737.5|6753.6|6738.6|6752.5|6737.5|2
1758510900000|2025-09-22 03:15:00|6752.7|6737.7|6754.7|6739.7|6755|6740|6752.7|6737.7|28
1758511200000|2025-09-22 03:20:00|6754.9|6739.9|6756.7|6741.7|6756.7|6741.7|6754.7|6739.7|9
1758511500000|2025-09-22 03:25:00|6756.5|6741.5|6756.7|6741.7|6756.7|6741.7|6754.7|6739.7|7
1758511800000|2025-09-22 03:30:00|||||||||3
1758512100000|2025-09-22 03:35:00|6756.1|6741.1|6755.7|6740.7|6756.1|6741.1|6755|6740|16
1758512400000|2025-09-22 03:40:00|6755.5|6740.5|6756.7|6741.7|6756.7|6741.7|6755.5|6740.5|3
1758512700000|2025-09-22 03:45:00|6756.2|6741.2|6756.7|6741.7|6756.7|6741.7|6755.7|6740.7|2
1758513000000|2025-09-22 03:50:00|6756.5|6741.5|6757.7|6742.7|6757.7|6742.7|6756.5|6741.5|1
1758513300000|2025-09-22 03:55:00|6759.9|6744.9|6759.7|6744.7|6760.2|6745.2|6759.2|6744.2|38
1758513600000|2025-09-22 04:00:00|6760.9|6745.9|6763.2|6748.2|6763.5|6748.5|6760.7|6745.7|22
1758513900000|2025-09-22 04:05:00|6763.4|6748.4|6764.2|6749.2|6764.7|6749.7|6763.4|6748.4|14
1758514200000|2025-09-22 04:10:00|6763.7|6748.7|6764.2|6749.2|6764.5|6749.5|6762.2|6747.2|30
1758514500000|2025-09-22 04:15:00|6764.7|6749.7|6764.2|6749.2|6764.7|6749.7|6764.2|6749.2|0
1758514800000|2025-09-22 04:20:00|6764|6749|6764.2|6749.2|6764.7|6749.7|6763.2|6748.2|3
1758515100000|2025-09-22 04:25:00|6764.4|6749.4|6763.7|6748.7|6764.5|6749.5|6762.7|6747.7|5
1758515700000|2025-09-22 04:35:00|6763.5|6748.5|6763.2|6748.2|6763.5|6748.5|6762.5|6747.5|3
1758516000000|2025-09-22 04:40:00|6762.7|6747.7|6763.2|6748.2|6763.5|6748.5|6762.7|6747.7|1
1758516300000|2025-09-22 04:45:00|6762.7|6747.7|6764.7|6749.7|6764.7|6749.7|6762.7|6747.7|11
1758516600000|2025-09-22 04:50:00|6764.4|6749.4|6763.7|6748.7|6764.4|6749.4|6763.7|6748.7|1
1758517200000|2025-09-22 05:00:00|6762.7|6747.7|6762.8|6747.8|6763.1|6748.1|6762.7|6747.7|4
1758517500000|2025-09-22 05:05:00|6763.1|6748.1|6763.6|6748.6|6763.6|6748.6|6762.6|6747.6|8
1758517800000|2025-09-22 05:10:00|6763.8|6748.8|6763.1|6748.1|6764.6|6749.6|6762.8|6747.8|8
1758518100000|2025-09-22 05:15:00|6763.3|6748.3|6764.8|6749.8|6764.8|6749.8|6763.1|6748.1|13
1758518400000|2025-09-22 05:20:00|6764.3|6749.3|6762.8|6747.8|6764.3|6749.3|6762.8|6747.8|23
1758518700000|2025-09-22 05:25:00|6763.3|6748.3|6763.6|6748.6|6763.8|6748.8|6763.3|6748.3|1
1758519000000|2025-09-22 05:30:00|6762.8|6747.8|6761|6746|6764.6|6749.6|6760.3|6745.3|27
1758519300000|2025-09-22 05:35:00|6760.3|6745.3|6758|6743|6761|6746|6758|6743|9
1758519600000|2025-09-22 05:40:00|6757.3|6742.3|6754.3|6739.3|6757.8|6742.8|6754.3|6739.3|28
1758519900000|2025-09-22 05:45:00|6754|6739|6755.3|6740.3|6755.3|6740.3|6753.8|6738.8|1
1758520200000|2025-09-22 05:50:00|6754.8|6739.8|6753.8|6738.8|6755.3|6740.3|6753.8|6738.8|0
1758520500000|2025-09-22 05:55:00|6754.1|6739.1|6752.3|6737.3|6754.5|6739.5|6750.8|6735.8|21
1758520800000|2025-09-22 06:00:00|6751.8|6736.8|6751.8|6736.8|6752.8|6737.8|6751.8|6736.8|4
1758521100000|2025-09-22 06:05:00|6751.1|6736.1|6751.4|6736.4|6751.6|6736.6|6749.8|6734.8|42
1758521400000|2025-09-22 06:10:00|6750.8|6735.8|6752.3|6737.3|6752.6|6737.6|6750.3|6735.3|36
1758521700000|2025-09-22 06:15:00|6752.6|6737.6|6753.1|6738.1|6753.1|6738.1|6751.6|6736.6|15
1758522000000|2025-09-22 06:20:00|6753.4|6738.4|6752.3|6737.3|6753.4|6738.4|6750.8|6735.8|17
1758522300000|2025-09-22 06:25:00|6752.6|6737.6|6751.8|6736.8|6752.6|6737.6|6751.3|6736.3|2
1758522600000|2025-09-22 06:30:00|6752.1|6737.1|6753.8|6738.8|6753.8|6738.8|6750.3|6735.3|89
1758522900000|2025-09-22 06:35:00|6756.3|6741.3|6758.5|6743.5|6758.5|6743.5|6756.3|6741.3|41
1758523200000|2025-09-22 06:40:00|6758.8|6743.8|6758.5|6743.5|6758.8|6743.8|6757.5|6742.5|19
1758523500000|2025-09-22 06:45:00|6758.3|6743.3|6758.8|6743.8|6760.5|6745.5|6757.7|6742.7|23
1758523800000|2025-09-22 06:50:00|6758.5|6743.5|6757.4|6742.4|6758.5|6743.5|6756.5|6741.5|11
1758524100000|2025-09-22 06:55:00|6757.7|6742.7|6756.1|6741.1|6757.9|6742.9|6755.9|6740.9|6
1758524400000|2025-09-22 07:00:00|6755.9|6740.9|6757.4|6742.4|6757.4|6742.4|6755.9|6740.9|15
1758524700000|2025-09-22 07:05:00|6757.1|6742.1|6757.9|6742.9|6758.2|6743.2|6756.9|6741.9|13
1758525000000|2025-09-22 07:10:00|6757.6|6742.6|6757.9|6742.9|6757.9|6742.9|6756.6|6741.6|38
1758525300000|2025-09-22 07:15:00|6757.6|6742.6|6754.9|6739.9|6757.9|6742.9|6753.9|6738.9|26
1758525600000|2025-09-22 07:20:00|6755.4|6740.4|6756.1|6741.1|6756.6|6741.6|6753.9|6738.9|23
1758525900000|2025-09-22 07:25:00|6755.9|6740.9|6756.7|6741.7|6756.9|6741.9|6755.6|6740.6|1
1758526200000|2025-09-22 07:30:00|6756.9|6741.9|6755.9|6740.9|6756.9|6741.9|6755.9|6740.9|2
1758526500000|2025-09-22 07:35:00|6756.4|6741.4|6757.4|6742.4|6757.9|6742.9|6755.9|6740.9|5
1758526800000|2025-09-22 07:40:00|6757.1|6742.1|6757.9|6742.9|6757.9|6742.9|6756.9|6741.9|2
1758527100000|2025-09-22 07:45:00|6757.7|6742.7|6761.6|6746.6|6763.9|6748.9|6757.7|6742.7|25
1758527400000|2025-09-22 07:50:00|6761|6746|6762.9|6747.9|6763.9|6748.9|6760.9|6745.9|15
1758527700000|2025-09-22 07:55:00|6763.1|6748.1|6764.9|6749.9|6765.2|6750.2|6762.9|6747.9|23
1758528000000|2025-09-22 08:00:00|6765.5|6750.5|6765.6|6750.6|6766.9|6751.9|6765.5|6750.5|16
1758528300000|2025-09-22 08:05:00|6765.9|6750.9|6768.9|6753.9|6769.2|6754.2|6765.9|6750.9|18
1758528600000|2025-09-22 08:10:00|6769.2|6754.2|6766.9|6751.9|6769.2|6754.2|6766.9|6751.9|15
1758528900000|2025-09-22 08:15:00|6766.7|6751.7|6765.9|6750.9|6766.7|6751.7|6762.9|6747.9|36
1758529200000|2025-09-22 08:20:00|6766.7|6751.7|6763.9|6748.9|6766.7|6751.7|6763.7|6748.7|11
1758529500000|2025-09-22 08:25:00|6763.7|6748.7|6764.9|6749.9|6765.4|6750.4|6762.6|6747.6|37
1758529800000|2025-09-22 08:30:00|6763.9|6748.9|6764.9|6749.9|6764.9|6749.9|6763.9|6748.9|10
1758530100000|2025-09-22 08:35:00|6764.8|6749.8|6761.8|6746.8|6765.9|6750.9|6759.9|6744.9|78
1758530400000|2025-09-22 08:40:00|6761.4|6746.4|6759|6744|6761.4|6746.4|6758.8|6743.8|14
1758530700000|2025-09-22 08:45:00|6759.3|6744.3|6760|6745|6761|6746|6759.3|6744.3|9
1758531000000|2025-09-22 08:50:00|6759.8|6744.8|6760|6745|6760.3|6745.3|6759|6744|6
1758531300000|2025-09-22 08:55:00|6760.3|6745.3|6760|6745|6761|6746|6760|6745|3
1758531600000|2025-09-22 09:00:00|6760.4|6745.4|6761|6746|6762.8|6747.8|6760.4|6745.4|12
1758531900000|2025-09-22 09:05:00|6761.5|6746.5|6762|6747|6762|6747|6760.5|6745.5|10
1758532200000|2025-09-22 09:10:00|6761.4|6746.4|6756|6741|6761.5|6746.5|6755|6740|33
1758532500000|2025-09-22 09:15:00|6755.1|6740.1|6757|6742|6757|6742|6754.5|6739.5|22
1758532800000|2025-09-22 09:20:00|6756.4|6741.4|6756.5|6741.5|6757.8|6742.8|6756.2|6741.2|8
1758533100000|2025-09-22 09:25:00|6756.8|6741.8|6757|6742|6757|6742|6756.5|6741.5|2
1758533400000|2025-09-22 09:30:00|6756.7|6741.7|6758|6743|6758|6743|6756.5|6741.5|10
1758533700000|2025-09-22 09:35:00|6757.8|6742.8|6757.8|6742.8|6758|6743|6757.5|6742.5|55
1758534000000|2025-09-22 09:40:00|6758|6743|6757|6742|6758.8|6743.8|6757|6742|8
1758534300000|2025-09-22 09:45:00|6756.5|6741.5|6756|6741|6757|6742|6755.8|6740.8|3
1758534600000|2025-09-22 09:50:00|6755.8|6740.8|6760|6745|6760.3|6745.3|6755.8|6740.8|39
1758534900000|2025-09-22 09:55:00|6759.7|6744.7|6764|6749|6764|6749|6759.5|6744.5|22
1758535200000|2025-09-22 10:00:00|6763.6|6748.6|6762.5|6747.5|6764|6749|6762|6747|29
1758535500000|2025-09-22 10:05:00|6763|6748|6764|6749|6764|6749|6763|6748|4
1758535800000|2025-09-22 10:10:00|6765|6750|6763|6748|6765|6750|6762|6747|12
1758536100000|2025-09-22 10:15:00|6762.7|6747.7|6763.2|6748.2|6763.2|6748.2|6762|6747|13
1758536400000|2025-09-22 10:20:00|6762.9|6747.9|6763.2|6748.2|6763.2|6748.2|6762.7|6747.7|37
1758536700000|2025-09-22 10:25:00|6762.7|6747.7|6763.2|6748.2|6763.2|6748.2|6762.7|6747.7|2
1758537000000|2025-09-22 10:30:00|6762.7|6747.7|6761.2|6746.2|6763.2|6748.2|6759.4|6744.4|34
1758537300000|2025-09-22 10:35:00|6761.4|6746.4|6761.9|6746.9|6762.4|6747.4|6761.4|6746.4|12
1758537600000|2025-09-22 10:40:00|6761.4|6746.4|6761.9|6746.9|6761.9|6746.9|6761.4|6746.4|1
1758537900000|2025-09-22 10:45:00|6761.4|6746.4|6761.6|6746.6|6762|6747|6760.4|6745.4|8
1758538200000|2025-09-22 10:50:00|6761.5|6746.5|6761|6746|6761.6|6746.6|6761|6746|4
1758538500000|2025-09-22 10:55:00|6760.5|6745.5|6759.5|6744.5|6761.5|6746.5|6759.5|6744.5|14
1758538800000|2025-09-22 11:00:00|6760.7|6745.7|6759.5|6744.5|6761.5|6746.5|6759.5|6744.5|20
1758539100000|2025-09-22 11:05:00|6759.7|6744.7|6759.2|6744.2|6760|6745|6759.2|6744.2|5
1758539400000|2025-09-22 11:10:00|6758.6|6743.6|6753.5|6738.5|6758.6|6743.6|6753.5|6738.5|34
1758539700000|2025-09-22 11:15:00|6753.8|6738.8|6752.3|6737.3|6756|6741|6752.3|6737.3|22
1758540000000|2025-09-22 11:20:00|6751.8|6736.8|6746.1|6731.1|6751.8|6736.8|6746.1|6731.1|71
1758540300000|2025-09-22 11:25:00|6746.3|6731.3|6747.9|6732.9|6748.1|6733.1|6746.3|6731.3|24
1758540600000|2025-09-22 11:30:00|6747.6|6732.6|6750.1|6735.1|6750.1|6735.1|6747.1|6732.1|20
1758540900000|2025-09-22 11:35:00|6750.7|6735.7|6749.1|6734.1|6751.1|6736.1|6749.1|6734.1|14
1758541200000|2025-09-22 11:40:00|6748.8|6733.8|6748.3|6733.3|6750.1|6735.1|6747.8|6732.8|18
1758541500000|2025-09-22 11:45:00|6748.1|6733.1|6746.8|6731.8|6748.1|6733.1|6746.8|6731.8|21
1758541800000|2025-09-22 11:50:00|6745.8|6730.8|6750.3|6735.3|6750.3|6735.3|6745.8|6730.8|32
1758542100000|2025-09-22 11:55:00|6750|6735|6750.3|6735.3|6751.3|6736.3|6749.5|6734.5|28
1758542400000|2025-09-22 12:00:00|6750.5|6735.5|6751.5|6736.5|6756.7|6741.7|6748.3|6733.3|93
1758542700000|2025-09-22 12:05:00|6751.8|6736.8|6757|6742|6757.3|6742.3|6751.8|6736.8|51
1758543000000|2025-09-22 12:10:00|6757.5|6742.5|6759|6744|6763.5|6748.5|6756.5|6741.5|160
1758543300000|2025-09-22 12:15:00|6758.3|6743.3|6758.3|6743.3|6758.6|6743.6|6755|6740|119
1758543600000|2025-09-22 12:20:00|6758.5|6743.5|6751.5|6736.5|6758.5|6743.5|6751|6736|44
1758543900000|2025-09-22 12:25:00|6752.2|6737.2|6745.5|6730.5|6752.2|6737.2|6744.8|6729.8|80
1758544200000|2025-09-22 12:30:00|6745.3|6730.3|6748.6|6733.6|6748.6|6733.6|6744.8|6729.8|103
1758544500000|2025-09-22 12:35:00|6748.3|6733.3|6742.6|6727.6|6748.6|6733.6|6742.6|6727.6|105
1758544800000|2025-09-22 12:40:00|6742.4|6727.4|6742.6|6727.6|6744|6729|6741.8|6726.8|73
1758545100000|2025-09-22 12:45:00|6742.8|6727.8|6745.8|6730.8|6746.5|6731.5|6742.8|6727.8|110
1758545400000|2025-09-22 12:50:00|6745.5|6730.5|6750|6735|6751|6736|6745|6730|104
1758545700000|2025-09-22 12:55:00|6750.7|6735.7|6750.6|6735.6|6751.5|6736.5|6750|6735|46
1758546000000|2025-09-22 13:00:00|6750.8|6735.8|6744.1|6729.1|6750.8|6735.8|6743.5|6728.5|143
1758546300000|2025-09-22 13:05:00|6744.6|6729.6|6746.1|6731.1|6746.1|6731.1|6743.8|6728.8|62
1758546600000|2025-09-22 13:10:00|6745.1|6730.1|6745.1|6730.1|6746.1|6731.1|6743.8|6728.8|37
1758546900000|2025-09-22 13:15:00|6745.6|6730.6|6746.8|6731.8|6749.1|6734.1|6745.1|6730.1|97
1758547200000|2025-09-22 13:20:00|6746.2|6731.2|6749.8|6734.8|6749.8|6734.8|6745.1|6730.1|79
1758547500000|2025-09-22 13:25:00|6750.1|6735.1|6748.1|6733.1|6750.8|6735.8|6747.1|6732.1|54
1758547800000|2025-09-22 13:30:00|6748.3|6733.3|6757.3|6742.3|6757.8|6742.8|6742.6|6727.6|375
1758548100000|2025-09-22 13:35:00|6756.9|6741.9|6763.1|6748.1|6764.3|6749.3|6756.1|6741.1|169
1758548400000|2025-09-22 13:40:00|6763.5|6748.5|6768.1|6753.1|6769.1|6754.1|6762.6|6747.6|175
1758548700000|2025-09-22 13:45:00|6768.8|6753.8|6774.7|6759.7|6776.7|6761.7|6768.8|6753.8|174
1758549000000|2025-09-22 13:50:00|6774.2|6759.2|6775.7|6760.7|6780.5|6765.5|6773.3|6758.3|124
1758549300000|2025-09-22 13:55:00|6776|6761|6773.9|6758.9|6777.9|6762.9|6770.7|6755.7|142
1758549600000|2025-09-22 14:00:00|6773.7|6758.7|6764.4|6749.4|6773.7|6758.7|6763.6|6748.6|162
1758549900000|2025-09-22 14:05:00|6764.7|6749.7|6765.1|6750.1|6768.2|6753.2|6764.2|6749.2|96
1758550200000|2025-09-22 14:10:00|6764.6|6749.6|6760.3|6745.3|6764.9|6749.9|6759.9|6744.9|78
1758550500000|2025-09-22 14:15:00|6760.9|6745.9|6760.3|6745.3|6764.6|6749.6|6758.8|6743.8|119
1758550800000|2025-09-22 14:20:00|6761.3|6746.3|6764.3|6749.3|6764.6|6749.6|6761.1|6746.1|97
1758551100000|2025-09-22 14:25:00|6764.1|6749.1|6757.6|6742.6|6764.3|6749.3|6757.6|6742.6|89
1758551400000|2025-09-22 14:30:00|6757.3|6742.3|6758.3|6743.3|6760.3|6745.3|6752.8|6737.8|148
1758551700000|2025-09-22 14:35:00|6757.9|6742.9|6761.3|6746.3|6762.3|6747.3|6757.3|6742.3|118
1758552000000|2025-09-22 14:40:00|6759.3|6744.3|6761.3|6746.3|6761.3|6746.3|6756.8|6741.8|116
1758552300000|2025-09-22 14:45:00|6760.3|6745.3|6755.8|6740.8|6761.3|6746.3|6755.8|6740.8|77
1758552600000|2025-09-22 14:50:00|6755.3|6740.3|6755.3|6740.3|6756.8|6741.8|6754.3|6739.3|70
1758552900000|2025-09-22 14:55:00|6755.1|6740.1|6755.3|6740.3|6757|6742|6753.3|6738.3|92
1758553200000|2025-09-22 15:00:00|6753.8|6738.8|6756.2|6741.2|6759.3|6744.3|6753.3|6738.3|117
1758553500000|2025-09-22 15:05:00|6756.4|6741.4|6759.2|6744.2|6763.7|6748.7|6756.4|6741.4|133
1758553800000|2025-09-22 15:10:00|6758.9|6743.9|6759.4|6744.4|6760.4|6745.4|6756.4|6741.4|87
1758554100000|2025-09-22 15:15:00|6759.2|6744.2|6758.5|6743.5|6759.2|6744.2|6756.5|6741.5|68
1758554400000|2025-09-22 15:20:00|6758.2|6743.2|6755|6740|6758.7|6743.7|6755|6740|76
1758554700000|2025-09-22 15:25:00|6754.7|6739.7|6753.7|6738.7|6755.7|6740.7|6753.5|6738.5|83
1758555000000|2025-09-22 15:30:00|6753|6738|6752|6737|6754|6739|6752|6737|104
1758555300000|2025-09-22 15:35:00|6752.2|6737.2|6754.2|6739.2|6756.2|6741.2|6751.4|6736.4|127
1758555600000|2025-09-22 15:40:00|6753.9|6738.9|6753.7|6738.7|6756.9|6741.9|6752.7|6737.7|83
1758555900000|2025-09-22 15:45:00|6755.7|6740.7|6754.7|6739.7|6755.9|6740.9|6753.9|6738.9|59
1758556200000|2025-09-22 15:50:00|6755.2|6740.2|6752.9|6737.9|6755.2|6740.2|6752.9|6737.9|49
1758556500000|2025-09-22 15:55:00|6752.7|6737.7|6752.7|6737.7|6753.7|6738.7|6752.4|6737.4|60
1758556800000|2025-09-22 16:00:00|6751.7|6736.7|6755.4|6740.4|6755.4|6740.4|6751.7|6736.7|47
1758557100000|2025-09-22 16:05:00|6755.7|6740.7|6756.7|6741.7|6756.7|6741.7|6753.9|6738.9|101
1758557400000|2025-09-22 16:10:00|6756.4|6741.4|6755.7|6740.7|6756.7|6741.7|6753.9|6738.9|41
1758557700000|2025-09-22 16:15:00|6755.2|6740.2|6754.9|6739.9|6756.7|6741.7|6754.9|6739.9|73
1758558000000|2025-09-22 16:20:00|6754.4|6739.4|6752.4|6737.4|6755.4|6740.4|6750.4|6735.4|111
1758558300000|2025-09-22 16:25:00|6751.4|6736.4|6752.1|6737.1|6752.1|6737.1|6751.4|6736.4|35
1758558600000|2025-09-22 16:30:00|6752.3|6737.3|6754.4|6739.4|6754.8|6739.8|6752.3|6737.3|75
1758558900000|2025-09-22 16:35:00|6754.1|6739.1|6754.1|6739.1|6754.8|6739.8|6753.4|6738.4|53
1758559200000|2025-09-22 16:40:00|6754.5|6739.5|6754.8|6739.8|6756.1|6741.1|6754.5|6739.5|69
1758559500000|2025-09-22 16:45:00|6755.3|6740.3|6756.5|6741.5|6757|6742|6754.5|6739.5|80
1758559800000|2025-09-22 16:50:00|6757|6742|6756.8|6741.8|6762|6747|6756.3|6741.3|128
1758560100000|2025-09-22 16:55:00|6756.3|6741.3|6754.4|6739.4|6757.3|6742.3|6753.4|6738.4|40
1758560400000|2025-09-22 17:00:00|6754.6|6739.6|6755.4|6740.4|6755.4|6740.4|6754.4|6739.4|34
1758560700000|2025-09-22 17:05:00|6755.6|6740.6|6751.4|6736.4|6757.4|6742.4|6750.7|6735.7|69
1758561000000|2025-09-22 17:10:00|6751.7|6736.7|6752.4|6737.4|6752.7|6737.7|6751.4|6736.4|36
1758561300000|2025-09-22 17:15:00|6753.4|6738.4|6754.4|6739.4|6754.4|6739.4|6753.4|6738.4|18
1758561600000|2025-09-22 17:20:00|6755.4|6740.4|6754.1|6739.1|6755.4|6740.4|6752.7|6737.7|118
1758561900000|2025-09-22 17:25:00|6754.4|6739.4|6755.7|6740.7|6756.4|6741.4|6754.4|6739.4|60
1758562200000|2025-09-22 17:30:00|6755.9|6740.9|6759.4|6744.4|6759.4|6744.4|6754.4|6739.4|55
1758562500000|2025-09-22 17:35:00|6759.7|6744.7|6759.1|6744.1|6762.4|6747.4|6758.1|6743.1|60
1758562800000|2025-09-22 17:40:00|6760.4|6745.4|6759.4|6744.4|6760.4|6745.4|6758.4|6743.4|101
1758563100000|2025-09-22 17:45:00|6758.4|6743.4|6758.4|6743.4|6759.1|6744.1|6757.9|6742.9|75
1758563400000|2025-09-22 17:50:00|6758.8|6743.8|6759.8|6744.8|6759.9|6744.9|6758.8|6743.8|50
1758563700000|2025-09-22 17:55:00|6759.5|6744.5|6757.5|6742.5|6759.8|6744.8|6757.5|6742.5|60
1758564000000|2025-09-22 18:00:00|6757.1|6742.1|6755.8|6740.8|6758.5|6743.5|6753.5|6738.5|182
1758564300000|2025-09-22 18:05:00|6756.5|6741.5|6760.2|6745.2|6761.5|6746.5|6755.8|6740.8|253
1758564600000|2025-09-22 18:10:00|6760.5|6745.5|6750.6|6735.6|6763.2|6748.2|6749.3|6734.3|1119
1758564900000|2025-09-22 18:15:00|6751.6|6736.6|6753.5|6738.5|6755.7|6740.7|6751.2|6736.2|262
1758589200000|2025-09-23 01:00:00|6751.8|6736.8|6748.3|6733.3|6754.6|6739.6|6747.9|6732.9|45
1758589500000|2025-09-23 01:05:00|6748.6|6733.6|6751.8|6736.8|6752.1|6737.1|6748.6|6733.6|5
1758589800000|2025-09-23 01:10:00|6752.1|6737.1|6752.1|6737.1|6752.1|6737.1|6749.8|6734.8|1
1758590100000|2025-09-23 01:15:00|6752.4|6737.4|6752.1|6737.1|6753.8|6738.8|6751.1|6736.1|15
1758590400000|2025-09-23 01:20:00|6751.9|6736.9|6750.6|6735.6|6751.9|6736.9|6750.6|6735.6|0
1758590700000|2025-09-23 01:25:00|6750.8|6735.8|6752.1|6737.1|6752.1|6737.1|6750.6|6735.6|0
1758591000000|2025-09-23 01:30:00|6752.6|6737.6|6750.6|6735.6|6752.6|6737.6|6750.5|6735.5|4
1758591300000|2025-09-23 01:35:00|6750.1|6735.1|6750.1|6735.1|6750.4|6735.4|6749.6|6734.6|2
1758591600000|2025-09-23 01:40:00|6750.3|6735.3|6750.4|6735.4|6751.6|6736.6|6750.3|6735.3|1
1758591900000|2025-09-23 01:45:00|6750.1|6735.1|6750.1|6735.1|6751|6736|6750.1|6735.1|0
1758592200000|2025-09-23 01:50:00|6750.5|6735.5|6748.5|6733.5|6750.6|6735.6|6748.5|6733.5|1
1758592500000|2025-09-23 01:55:00|6748.6|6733.6|6748.2|6733.2|6749.7|6734.7|6748.1|6733.1|6
1758592800000|2025-09-23 02:00:00|6748.5|6733.5|6748.7|6733.7|6748.7|6733.7|6748|6733|4
1758593100000|2025-09-23 02:05:00|6748.5|6733.5|6748.5|6733.5|6748.5|6733.5|6748|6733|0
1758593400000|2025-09-23 02:10:00|6748|6733|6746.5|6731.5|6748.5|6733.5|6745.7|6730.7|14
1758593700000|2025-09-23 02:15:00|6746.7|6731.7|6746.2|6731.2|6746.9|6731.9|6745.7|6730.7|11
1758594000000|2025-09-23 02:20:00|6746.5|6731.5|6745.7|6730.7|6746.7|6731.7|6745.7|6730.7|6
1758594300000|2025-09-23 02:25:00|6745.4|6730.4|6745.7|6730.7|6746.2|6731.2|6745.4|6730.4|13
1758594600000|2025-09-23 02:30:00|6745.4|6730.4|6737.3|6722.3|6745.4|6730.4|6736.3|6721.3|65
1758594900000|2025-09-23 02:35:00|6737|6722|6739.5|6724.5|6739.5|6724.5|6736.3|6721.3|45
1758595200000|2025-09-23 02:40:00|6739.8|6724.8|6740.8|6725.8|6742.3|6727.3|6739.8|6724.8|9
1758595500000|2025-09-23 02:45:00|6740.5|6725.5|6743.5|6728.5|6743.5|6728.5|6740|6725|11
1758595800000|2025-09-23 02:50:00|6743|6728|6741.5|6726.5|6743|6728|6741|6726|4
1758596100000|2025-09-23 02:55:00|6740.9|6725.9|6742.5|6727.5|6742.5|6727.5|6740.9|6725.9|1
1758596400000|2025-09-23 03:00:00|6742|6727|6745|6730|6745|6730|6742|6727|2
1758596700000|2025-09-23 03:05:00|6744.4|6729.4|6745.7|6730.7|6745.7|6730.7|6743.2|6728.2|9
1758597000000|2025-09-23 03:10:00|6744.8|6729.8|6743.7|6728.7|6745|6730|6743.7|6728.7|3
1758597300000|2025-09-23 03:15:00|6743.9|6728.9|6744|6729|6745.7|6730.7|6743.7|6728.7|5
1758597600000|2025-09-23 03:20:00|6744.3|6729.3|6742.4|6727.4|6744.3|6729.3|6742.4|6727.4|0
1758597900000|2025-09-23 03:25:00|6742.2|6727.2|6741.9|6726.9|6742.2|6727.2|6740.9|6725.9|3
1758598200000|2025-09-23 03:30:00|6742.2|6727.2|6742.5|6727.5|6742.5|6727.5|6742|6727|0
1758598500000|2025-09-23 03:35:00|6741.7|6726.7|6742.7|6727.7|6742.9|6727.9|6741.7|6726.7|0
1758598800000|2025-09-23 03:40:00|6742.9|6727.9|6743.6|6728.6|6743.6|6728.6|6742.7|6727.7|3
1758599100000|2025-09-23 03:45:00|6743.4|6728.4|6743.3|6728.3|6743.6|6728.6|6743.1|6728.1|0
1758599400000|2025-09-23 03:50:00|6743.1|6728.1|6743.3|6728.3|6743.3|6728.3|6743.1|6728.1|0
1758599700000|2025-09-23 03:55:00|6743.1|6728.1|6741.3|6726.3|6743.3|6728.3|6741.1|6726.1|11
1758600000000|2025-09-23 04:00:00|6741.6|6726.6|6744|6729|6746|6731|6741.6|6726.6|17
1758600300000|2025-09-23 04:05:00|6743.8|6728.8|6743.8|6728.8|6744.3|6729.3|6743.8|6728.8|0
1758600600000|2025-09-23 04:10:00|6744.1|6729.1|6743.8|6728.8|6744.3|6729.3|6743.6|6728.6|4
1758600900000|2025-09-23 04:15:00|6742.8|6727.8|6742.6|6727.6|6742.8|6727.8|6742.3|6727.3|1
1758601200000|2025-09-23 04:20:00|6742.8|6727.8|6740.8|6725.8|6742.8|6727.8|6740.8|6725.8|2
1758601500000|2025-09-23 04:25:00|6741.1|6726.1|6741.3|6726.3|6741.8|6726.8|6740.8|6725.8|3
1758602100000|2025-09-23 04:35:00|6741.6|6726.6|6742.8|6727.8|6742.8|6727.8|6741.6|6726.6|0
1758602400000|2025-09-23 04:40:00|6742.3|6727.3|6742.8|6727.8|6742.8|6727.8|6742.3|6727.3|0
1758602700000|2025-09-23 04:45:00|6742.6|6727.6|6744.8|6729.8|6744.8|6729.8|6742.6|6727.6|6
1758603000000|2025-09-23 04:50:00|6744.5|6729.5|6744|6729|6744.5|6729.5|6744|6729|2
1758603300000|2025-09-23 04:55:00|6743.8|6728.8|6743.8|6728.8|6744.8|6729.8|6743.8|6728.8|4
1758603600000|2025-09-23 05:00:00|6744.8|6729.8|6743.8|6728.8|6744.8|6729.8|6742.8|6727.8|18
1758603900000|2025-09-23 05:05:00|6743.6|6728.6|6743.3|6728.3|6743.8|6728.8|6743.3|6728.3|2
1758604200000|2025-09-23 05:10:00|6743.5|6728.5|6744.8|6729.8|6744.8|6729.8|6743.3|6728.3|2
1758604500000|2025-09-23 05:15:00|6744.5|6729.5|6744.3|6729.3|6744.8|6729.8|6744.3|6729.3|1
1758604800000|2025-09-23 05:20:00|6744.6|6729.6|6745.6|6730.6|6745.6|6730.6|6743.8|6728.8|1
1758605100000|2025-09-23 05:25:00|6745.8|6730.8|6745.8|6730.8|6746.3|6731.3|6745.8|6730.8|0
1758605400000|2025-09-23 05:30:00|6746.5|6731.5|6744.3|6729.3|6746.8|6731.8|6743.7|6728.7|19
1758605700000|2025-09-23 05:35:00|6744.2|6729.2|6744.2|6729.2|6744.4|6729.4|6743.7|6728.7|0
1758606000000|2025-09-23 05:40:00|6743.7|6728.7|6741.2|6726.2|6743.9|6728.9|6740.5|6725.5|1
1758606300000|2025-09-23 05:45:00|6741.4|6726.4|6741.4|6726.4|6742.2|6727.2|6741.4|6726.4|0
1758606600000|2025-09-23 05:50:00|6741.9|6726.9|6742.4|6727.4|6742.4|6727.4|6741.4|6726.4|0
1758606900000|2025-09-23 05:55:00|6742.2|6727.2|6744.9|6729.9|6745.4|6730.4|6741.9|6726.9|10
1758607200000|2025-09-23 06:00:00|6744.7|6729.7|6739.7|6724.7|6744.7|6729.7|6739.7|6724.7|29
1758607500000|2025-09-23 06:05:00|6739.9|6724.9|6737.1|6722.1|6739.9|6724.9|6737.1|6722.1|18
1758607800000|2025-09-23 06:10:00|6737.6|6722.6|6735.9|6720.9|6738.9|6723.9|6735.9|6720.9|52
1758608100000|2025-09-23 06:15:00|6735.7|6720.7|6735.4|6720.4|6736.9|6721.9|6734.9|6719.9|31
1758608400000|2025-09-23 06:20:00|6735.7|6720.7|6736.9|6721.9|6736.9|6721.9|6735.3|6720.3|20
1758608700000|2025-09-23 06:25:00|6736.7|6721.7|6737.7|6722.7|6739.4|6724.4|6736.7|6721.7|20
1758609000000|2025-09-23 06:30:00|6737.4|6722.4|6737.7|6722.7|6738.9|6723.9|6736.9|6721.9|12
1758609300000|2025-09-23 06:35:00|6738.6|6723.6|6738.9|6723.9|6739.9|6724.9|6738.6|6723.6|14
1758609600000|2025-09-23 06:40:00|6739.6|6724.6|6739.9|6724.9|6739.9|6724.9|6739.4|6724.4|2
1758609900000|2025-09-23 06:45:00|6739.7|6724.7|6742.9|6727.9|6744.2|6729.2|6739.4|6724.4|8
1758610200000|2025-09-23 06:50:00|6742.7|6727.7|6742.7|6727.7|6742.9|6727.9|6741.9|6726.9|19
1758610500000|2025-09-23 06:55:00|6743.4|6728.4|6742.7|6727.7|6743.9|6728.9|6741.9|6726.9|10
1758610800000|2025-09-23 07:00:00|6741.9|6726.9|6740.9|6725.9|6741.9|6726.9|6739.9|6724.9|9
1758611100000|2025-09-23 07:05:00|6741.4|6726.4|6743.9|6728.9|6744.2|6729.2|6740.9|6725.9|18
1758611400000|2025-09-23 07:10:00|6744.6|6729.6|6745.9|6730.9|6745.9|6730.9|6744.6|6729.6|5
1758611700000|2025-09-23 07:15:00|6745.3|6730.3|6746.4|6731.4|6746.9|6731.9|6743.9|6728.9|17
1758612000000|2025-09-23 07:20:00|6745.9|6730.9|6745.9|6730.9|6746.4|6731.4|6745.4|6730.4|17
1758612300000|2025-09-23 07:25:00|6746.6|6731.6|6745.9|6730.9|6748.9|6733.9|6745.4|6730.4|64
1758612600000|2025-09-23 07:30:00|6746.1|6731.1|6746|6731|6746.9|6731.9|6744.5|6729.5|21
1758612900000|2025-09-23 07:35:00|6745.6|6730.6|6744.1|6729.1|6746|6731|6744|6729|14
1758613200000|2025-09-23 07:40:00|6744|6729|6745.3|6730.3|6745.5|6730.5|6744|6729|9
1758613500000|2025-09-23 07:45:00|6745.6|6730.6|6746|6731|6746|6731|6745.3|6730.3|8
1758613800000|2025-09-23 07:50:00|6745.8|6730.8|6747.3|6732.3|6747.3|6732.3|6745.8|6730.8|25
1758614100000|2025-09-23 07:55:00|6747.6|6732.6|6747.1|6732.1|6747.6|6732.6|6745.6|6730.6|22
1758614400000|2025-09-23 08:00:00|6746.9|6731.9|6747.1|6732.1|6747.1|6732.1|6745.1|6730.1|17
1758614700000|2025-09-23 08:05:00|6746.9|6731.9|6745.6|6730.6|6747.1|6732.1|6745.3|6730.3|14
1758615000000|2025-09-23 08:10:00|6745.1|6730.1|6745.5|6730.5|6750|6735|6744.6|6729.6|123
1758615300000|2025-09-23 08:15:00|6745.8|6730.8|6746|6731|6746.8|6731.8|6745.5|6730.5|4
1758615600000|2025-09-23 08:20:00|6745.8|6730.8|6744.3|6729.3|6745.8|6730.8|6744.3|6729.3|2
1758615900000|2025-09-23 08:25:00|6744|6729|6746|6731|6747|6732|6744|6729|42
1758616200000|2025-09-23 08:30:00|6746.6|6731.6|6746.5|6731.5|6749.9|6734.9|6746|6731|103
1758616500000|2025-09-23 08:35:00|6746.7|6731.7|6744.8|6729.8|6746.8|6731.8|6744|6729|19
1758616800000|2025-09-23 08:40:00|6744.5|6729.5|6742|6727|6745|6730|6742|6727|15
1758617100000|2025-09-23 08:45:00|6742.2|6727.2|6740.3|6725.3|6743|6728|6740.3|6725.3|35
1758617400000|2025-09-23 08:50:00|6740|6725|6738|6723|6741.5|6726.5|6737.8|6722.8|30
1758617700000|2025-09-23 08:55:00|6737.8|6722.8|6733.5|6718.5|6738|6723|6732.2|6717.2|127
1758618000000|2025-09-23 09:00:00|6733.8|6718.8|6737|6722|6737|6722|6733.8|6718.8|32
1758618300000|2025-09-23 09:05:00|6737.2|6722.2|6744.2|6729.2|6744.2|6729.2|6736.8|6721.8|27
1758618600000|2025-09-23 09:10:00|6745.4|6730.4|6746.2|6731.2|6746.7|6731.7|6745.2|6730.2|25
1758618900000|2025-09-23 09:15:00|6745.7|6730.7|6751.2|6736.2|6751.5|6736.5|6745.7|6730.7|43
1758619200000|2025-09-23 09:20:00|6751.6|6736.6|6757.8|6742.8|6758.8|6743.8|6751.4|6736.4|119
1758619500000|2025-09-23 09:25:00|6757.6|6742.6|6754.6|6739.6|6757.8|6742.8|6753.6|6738.6|41
1758619800000|2025-09-23 09:30:00|6754.4|6739.4|6756.3|6741.3|6758|6743|6752.8|6737.8|34
1758620100000|2025-09-23 09:35:00|6756.6|6741.6|6759|6744|6759.5|6744.5|6756.6|6741.6|14
1758620400000|2025-09-23 09:40:00|6759.3|6744.3|6757.6|6742.6|6759.8|6744.8|6757.3|6742.3|5
1758620700000|2025-09-23 09:45:00|6756.7|6741.7|6762.3|6747.3|6762.3|6747.3|6755.3|6740.3|28
1758621000000|2025-09-23 09:50:00|6761.8|6746.8|6756.8|6741.8|6761.8|6746.8|6756.3|6741.3|14
1758621300000|2025-09-23 09:55:00|6756.6|6741.6|6755.8|6740.8|6757.8|6742.8|6755.2|6740.2|12
1758621600000|2025-09-23 10:00:00|6755.7|6740.7|6759.3|6744.3|6759.3|6744.3|6755.7|6740.7|12
1758621900000|2025-09-23 10:05:00|6758.8|6743.8|6759.3|6744.3|6760.3|6745.3|6757.3|6742.3|12
1758622200000|2025-09-23 10:10:00|6759.4|6744.4|6758.7|6743.7|6759.9|6744.9|6758.7|6743.7|4
1758622500000|2025-09-23 10:15:00|6758.9|6743.9|6756.7|6741.7|6760.4|6745.4|6756.2|6741.2|16
1758622800000|2025-09-23 10:20:00|6756.2|6741.2|6756.2|6741.2|6756.7|6741.7|6754.7|6739.7|9
1758623100000|2025-09-23 10:25:00|6755.9|6740.9|6752.7|6737.7|6756.7|6741.7|6752.7|6737.7|11
1758623400000|2025-09-23 10:30:00|6752.4|6737.4|6747.7|6732.7|6752.4|6737.4|6746.2|6731.2|31
1758623700000|2025-09-23 10:35:00|6747.9|6732.9|6749.4|6734.4|6752.4|6737.4|6747.7|6732.7|58
1758624000000|2025-09-23 10:40:00|6749.7|6734.7|6749.4|6734.4|6750.4|6735.4|6749.4|6734.4|9
1758624300000|2025-09-23 10:45:00|6748.9|6733.9|6749.7|6734.7|6749.9|6734.9|6748.9|6733.9|10
1758624600000|2025-09-23 10:50:00|6749.9|6734.9|6748.9|6733.9|6750.9|6735.9|6748.9|6733.9|10
1758624900000|2025-09-23 10:55:00|6749.5|6734.5|6748.7|6733.7|6749.9|6734.9|6748.7|6733.7|8
1758625200000|2025-09-23 11:00:00|6748.9|6733.9|6749.4|6734.4|6749.9|6734.9|6748.7|6733.7|8
1758625500000|2025-09-23 11:05:00|6749.7|6734.7|6747.9|6732.9|6750.9|6735.9|6746.9|6731.9|13
1758625800000|2025-09-23 11:10:00|6748.8|6733.8|6747.7|6732.7|6749.4|6734.4|6746.2|6731.2|19
1758626100000|2025-09-23 11:15:00|6747.9|6732.9|6745.9|6730.9|6750.2|6735.2|6744.9|6729.9|31
1758626400000|2025-09-23 11:20:00|6746.5|6731.5|6744.9|6729.9|6746.9|6731.9|6744.9|6729.9|17
1758626700000|2025-09-23 11:25:00|6745.3|6730.3|6750.4|6735.4|6751.9|6736.9|6745.3|6730.3|36
1758627000000|2025-09-23 11:30:00|6750.6|6735.6|6748.9|6733.9|6751.4|6736.4|6748.9|6733.9|7
1758627300000|2025-09-23 11:35:00|6749.1|6734.1|6747.9|6732.9|6749.4|6734.4|6746.7|6731.7|12
1758627600000|2025-09-23 11:40:00|6747.6|6732.6|6746.9|6731.9|6748.2|6733.2|6746.2|6731.2|20
1758627900000|2025-09-23 11:45:00|6747.2|6732.2|6751.9|6736.9|6752.9|6737.9|6746.9|6731.9|40
1758628200000|2025-09-23 11:50:00|6751.4|6736.4|6751.9|6736.9|6752.9|6737.9|6750.9|6735.9|22
1758628500000|2025-09-23 11:55:00|6751.3|6736.3|6754.5|6739.5|6755.3|6740.3|6750.8|6735.8|98
1758628800000|2025-09-23 12:00:00|6754.3|6739.3|6749.1|6734.1|6754.3|6739.3|6747.6|6732.6|88
1758629100000|2025-09-23 12:05:00|6749.3|6734.3|6745|6730|6749.3|6734.3|6745|6730|28
1758629400000|2025-09-23 12:10:00|6746|6731|6748.2|6733.2|6752.3|6737.3|6745|6730|62
1758629700000|2025-09-23 12:15:00|6750|6735|6751.2|6736.2|6754.3|6739.3|6749.3|6734.3|83
1758630000000|2025-09-23 12:20:00|6750.8|6735.8|6751.7|6736.7|6753.5|6738.5|6750.2|6735.2|37
1758630300000|2025-09-23 12:25:00|6751.3|6736.3|6744.4|6729.4|6754|6739|6744.4|6729.4|88
1758630600000|2025-09-23 12:30:00|6742.5|6727.5|6751|6736|6751.9|6736.9|6739.4|6724.4|134
1758630900000|2025-09-23 12:35:00|6750.4|6735.4|6749.4|6734.4|6752.9|6737.9|6748.9|6733.9|38
1758631200000|2025-09-23 12:40:00|6749.7|6734.7|6764.2|6749.2|6767.7|6752.7|6749.7|6734.7|191
1758631500000|2025-09-23 12:45:00|6764.7|6749.7|6759.2|6744.2|6764.9|6749.9|6758.7|6743.7|101
1758631800000|2025-09-23 12:50:00|6758.9|6743.9|6754.1|6739.1|6759.7|6744.7|6754.1|6739.1|31
1758632100000|2025-09-23 12:55:00|6753.9|6738.9|6756.8|6741.8|6757.8|6742.8|6753.3|6738.3|39
1758632400000|2025-09-23 13:00:00|6756.3|6741.3|6757.6|6742.6|6762.3|6747.3|6755.6|6740.6|72
1758632700000|2025-09-23 13:05:00|6757.8|6742.8|6769.6|6754.6|6769.6|6754.6|6755.5|6740.5|115
1758633000000|2025-09-23 13:10:00|6769.8|6754.8|6812.6|6797.6|6826.8|6811.8|6769.8|6754.8|1087
1758633300000|2025-09-23 13:15:00|6812.8|6797.8|6784.8|6769.8|6814.1|6799.1|6784.8|6769.8|500
1758633600000|2025-09-23 13:20:00|6784.5|6769.5|6775.9|6760.9|6787.8|6772.8|6773.4|6758.4|265
1758633900000|2025-09-23 13:25:00|6776.2|6761.2|6772.9|6757.9|6776.7|6761.7|6771.4|6756.4|93
1758634200000|2025-09-23 13:30:00|6772.6|6757.6|6767.2|6752.2|6773.9|6758.9|6765|6750|220
1758634500000|2025-09-23 13:35:00|6766.7|6751.7|6763.3|6748.3|6767.3|6752.3|6762.3|6747.3|157
1758634800000|2025-09-23 13:40:00|6763|6748|6762.4|6747.4|6765.3|6750.3|6760.6|6745.6|162
1758635100000|2025-09-23 13:45:00|6762.6|6747.6|6768.3|6753.3|6768.5|6753.5|6758.9|6743.9|422
1758635400000|2025-09-23 13:50:00|6769.3|6754.3|6775.7|6760.7|6776.7|6761.7|6769.3|6754.3|140
1758635700000|2025-09-23 13:55:00|6776.1|6761.1|6778.1|6763.1|6781.6|6766.6|6775.7|6760.7|289
1758636000000|2025-09-23 14:00:00|6777.9|6762.9|6779.4|6764.4|6780.4|6765.4|6774.9|6759.9|87
1758636300000|2025-09-23 14:05:00|6778.9|6763.9|6780.4|6765.4|6781.4|6766.4|6777.4|6762.4|104
1758636600000|2025-09-23 14:10:00|6780.1|6765.1|6766.4|6751.4|6780.1|6765.1|6764.9|6749.9|327
1758636900000|2025-09-23 14:15:00|6767.8|6752.8|6775.4|6760.4|6776.9|6761.9|6767.8|6752.8|110
1758637200000|2025-09-23 14:20:00|6775.1|6760.1|6780.6|6765.6|6781.1|6766.1|6771.8|6756.8|112
1758637500000|2025-09-23 14:25:00|6781.1|6766.1|6788.5|6773.5|6790.8|6775.8|6781.1|6766.1|169
1758637800000|2025-09-23 14:30:00|6788.8|6773.8|6788.5|6773.5|6788.8|6773.8|6779.8|6764.8|241
1758638100000|2025-09-23 14:35:00|6788.8|6773.8|6789.8|6774.8|6794.5|6779.5|6787|6772|180
1758638400000|2025-09-23 14:40:00|6789.5|6774.5|6793.5|6778.5|6794.5|6779.5|6787.8|6772.8|72
1758638700000|2025-09-23 14:45:00|6793.2|6778.2|6790.2|6775.2|6795.8|6780.8|6788.5|6773.5|126
1758639000000|2025-09-23 14:50:00|6789.7|6774.7|6802.7|6787.7|6804.2|6789.2|6789.7|6774.7|236
1758639300000|2025-09-23 14:55:00|6803.2|6788.2|6802.1|6787.1|6803.2|6788.2|6796.9|6781.9|125
1758639600000|2025-09-23 15:00:00|6802.2|6787.2|6802.7|6787.7|6808.4|6793.4|6802.1|6787.1|149
1758639900000|2025-09-23 15:05:00|6802.2|6787.2|6803.4|6788.4|6808.9|6793.9|6801.7|6786.7|142
1758640200000|2025-09-23 15:10:00|6803.7|6788.7|6795.4|6780.4|6805.2|6790.2|6791.4|6776.4|180
1758640500000|2025-09-23 15:15:00|6795.6|6780.6|6789.1|6774.1|6796.1|6781.1|6786.4|6771.4|66
1758640800000|2025-09-23 15:20:00|6789.9|6774.9|6791.9|6776.9|6791.9|6776.9|6789.9|6774.9|84
1758641100000|2025-09-23 15:25:00|6790.4|6775.4|6789.7|6774.7|6790.9|6775.9|6788.7|6773.7|36
1758641400000|2025-09-23 15:30:00|6790.5|6775.5|6783.7|6768.7|6790.9|6775.9|6783.7|6768.7|52
1758641700000|2025-09-23 15:35:00|6783|6768|6786.7|6771.7|6787.5|6772.5|6783|6768|107
1758642000000|2025-09-23 15:40:00|6786.5|6771.5|6787.7|6772.7|6789.1|6774.1|6786.2|6771.2|47
1758642300000|2025-09-23 15:45:00|6787.2|6772.2|6791.9|6776.9|6791.9|6776.9|6787.1|6772.1|52
1758642600000|2025-09-23 15:50:00|6789.9|6774.9|6789.9|6774.9|6790.9|6775.9|6787.9|6772.9|36
1758642900000|2025-09-23 15:55:00|6789.3|6774.3|6791.4|6776.4|6791.9|6776.9|6788.9|6773.9|77
1758643200000|2025-09-23 16:00:00|6791.6|6776.6|6790.4|6775.4|6791.9|6776.9|6789.9|6774.9|36
1758643500000|2025-09-23 16:05:00|6788.9|6773.9|6784.9|6769.9|6789.9|6774.9|6784.9|6769.9|54
1758643800000|2025-09-23 16:10:00|6785.2|6770.2|6786.7|6771.7|6787.4|6772.4|6785.1|6770.1|25
1758644100000|2025-09-23 16:15:00|6786.4|6771.4|6786.9|6771.9|6788.9|6773.9|6786.4|6771.4|29
1758644400000|2025-09-23 16:20:00|6787.1|6772.1|6784.9|6769.9|6787.4|6772.4|6783.9|6768.9|50
1758644700000|2025-09-23 16:25:00|6785.3|6770.3|6787.6|6772.6|6789.1|6774.1|6785.3|6770.3|62
1758645000000|2025-09-23 16:30:00|6787.9|6772.9|6787.6|6772.6|6787.9|6772.9|6785.9|6770.9|54
1758645300000|2025-09-23 16:35:00|6788.3|6773.3|6788.5|6773.5|6789.3|6774.3|6786.6|6771.6|62
1758645600000|2025-09-23 16:40:00|6788.3|6773.3|6787.3|6772.3|6789.3|6774.3|6786.8|6771.8|105
1758645900000|2025-09-23 16:45:00|6787.8|6772.8|6791.5|6776.5|6792.3|6777.3|6787.8|6772.8|67
1758646200000|2025-09-23 16:50:00|6791.3|6776.3|6789.3|6774.3|6791.3|6776.3|6788.2|6773.2|80
1758646500000|2025-09-23 16:55:00|6789|6774|6789.3|6774.3|6790.3|6775.3|6788.3|6773.3|111
1758646800000|2025-09-23 17:00:00|6788.2|6773.2|6789.3|6774.3|6789.7|6774.7|6787.3|6772.3|39
1758647100000|2025-09-23 17:05:00|6790.3|6775.3|6791.4|6776.4|6792.4|6777.4|6789.4|6774.4|160
1758647400000|2025-09-23 17:10:00|6791|6776|6789.9|6774.9|6791.7|6776.7|6789.4|6774.4|61
1758647700000|2025-09-23 17:15:00|6790.2|6775.2|6789.4|6774.4|6790.2|6775.2|6787.4|6772.4|51
1758648000000|2025-09-23 17:20:00|6788.6|6773.6|6790.4|6775.4|6790.4|6775.4|6788.6|6773.6|12
1758648300000|2025-09-23 17:25:00|6790.7|6775.7|6787.4|6772.4|6792.4|6777.4|6787.4|6772.4|58
1758648600000|2025-09-23 17:30:00|6787.1|6772.1|6786.4|6771.4|6791.4|6776.4|6786.2|6771.2|136
1758648900000|2025-09-23 17:35:00|6785.9|6770.9|6785.4|6770.4|6787.1|6772.1|6784.6|6769.6|88
1758649200000|2025-09-23 17:40:00|6784.4|6769.4|6784.4|6769.4|6786.2|6771.2|6783.4|6768.4|39
1758649500000|2025-09-23 17:45:00|6785.1|6770.1|6788.4|6773.4|6788.4|6773.4|6784.4|6769.4|60
1758649800000|2025-09-23 17:50:00|6788|6773|6788.4|6773.4|6788.4|6773.4|6786.9|6771.9|89
1758650100000|2025-09-23 17:55:00|6788.1|6773.1|6782.2|6767.2|6788.4|6773.4|6782.2|6767.2|224
1758650400000|2025-09-23 18:00:00|6782.9|6767.9|6785|6770|6787.7|6772.7|6781.7|6766.7|99
1758650700000|2025-09-23 18:05:00|6785.6|6770.6|6785.4|6770.4|6788.3|6773.3|6785|6770|416
1758651000000|2025-09-23 18:10:00|6785|6770|6793.6|6778.6|6794.9|6779.9|6783.5|6768.5|811
1758651300000|2025-09-23 18:15:00|6793.8|6778.8|6789.5|6774.5|6794.7|6779.7|6789|6774|201
1758675600000|2025-09-24 01:00:00|6789.9|6774.9|6787.6|6772.6|6791.3|6776.3|6781.3|6766.3|47
1758675900000|2025-09-24 01:05:00|6787.4|6772.4|6789.4|6774.4|6790.9|6775.9|6786.9|6771.9|9
1758676200000|2025-09-24 01:10:00|6789.9|6774.9|6790.9|6775.9|6791.1|6776.1|6789.9|6774.9|5
1758676500000|2025-09-24 01:15:00|6789.9|6774.9|6785.4|6770.4|6790.2|6775.2|6785.4|6770.4|22
1758676800000|2025-09-24 01:20:00|6785.7|6770.7|6781.1|6766.1|6786.1|6771.1|6781.1|6766.1|6
1758677100000|2025-09-24 01:25:00|6781.7|6766.7|6783.1|6768.1|6783.4|6768.4|6781.1|6766.1|9
1758677400000|2025-09-24 01:30:00|6783.9|6768.9|6784.9|6769.9|6785.4|6770.4|6783.9|6768.9|9
1758677700000|2025-09-24 01:35:00|6785.2|6770.2|6790.9|6775.9|6790.9|6775.9|6785.2|6770.2|20
1758678000000|2025-09-24 01:40:00|6790.4|6775.4|6791.9|6776.9|6793.9|6778.9|6790.4|6775.4|10
1758678300000|2025-09-24 01:45:00|6791.7|6776.7|6791.9|6776.9|6792.9|6777.9|6790.4|6775.4|2
1758678600000|2025-09-24 01:50:00|6791.7|6776.7|6790.9|6775.9|6791.9|6776.9|6790.1|6775.1|1
1758678900000|2025-09-24 01:55:00|6790.1|6775.1|6789.9|6774.9|6790.1|6775.1|6788.9|6773.9|1
1758679200000|2025-09-24 02:00:00|6789.8|6774.8|6789.1|6774.1|6789.9|6774.9|6788.4|6773.4|5
1758679500000|2025-09-24 02:05:00|6789.8|6774.8|6788|6773|6789.8|6774.8|6787.1|6772.1|0
1758679800000|2025-09-24 02:10:00|6787.1|6772.1|6788.5|6773.5|6788.5|6773.5|6786.5|6771.5|5
1758680100000|2025-09-24 02:15:00|6788.1|6773.1|6788.5|6773.5|6788.5|6773.5|6788|6773|0
1758680400000|2025-09-24 02:20:00|6789|6774|6789|6774|6789.3|6774.3|6789|6774|0
1758680700000|2025-09-24 02:25:00|6790|6775|6790|6775|6790|6775|6789.2|6774.2|0
1758681000000|2025-09-24 02:30:00|6790.5|6775.5|6791|6776|6792|6777|6789.3|6774.3|7
1758681300000|2025-09-24 02:35:00|6791.3|6776.3|6789.5|6774.5|6791.5|6776.5|6786.2|6771.2|33
1758681600000|2025-09-24 02:40:00|6789.2|6774.2|6788.7|6773.7|6789.5|6774.5|6787|6772|4
1758681900000|2025-09-24 02:45:00|6788.5|6773.5|6788.8|6773.8|6789|6774|6788|6773|1
1758682200000|2025-09-24 02:50:00|6788.7|6773.7|6791|6776|6791|6776|6788.7|6773.7|3
1758682500000|2025-09-24 02:55:00|6791.8|6776.8|6790|6775|6791.8|6776.8|6789.2|6774.2|1
1758682800000|2025-09-24 03:00:00|6789.2|6774.2|6794.5|6779.5|6795|6780|6789.2|6774.2|12
1758683100000|2025-09-24 03:05:00|6794.2|6779.2|6792|6777|6794.5|6779.5|6792|6777|3
1758683400000|2025-09-24 03:10:00|6791.6|6776.6|6790.2|6775.2|6791.7|6776.7|6790.2|6775.2|1
1758683700000|2025-09-24 03:15:00|6791.5|6776.5|6792|6777|6792.3|6777.3|6791|6776|2
1758684000000|2025-09-24 03:20:00|6792.5|6777.5|6792.5|6777.5|6792.5|6777.5|6792.3|6777.3|0
1758684300000|2025-09-24 03:25:00|6793.3|6778.3|6792|6777|6793.3|6778.3|6792|6777|2
1758684600000|2025-09-24 03:30:00|6791.8|6776.8|6791.5|6776.5|6791.8|6776.8|6790.5|6775.5|4
1758684900000|2025-09-24 03:35:00|6791.7|6776.7|6792.5|6777.5|6792.5|6777.5|6791.5|6776.5|2
1758685500000|2025-09-24 03:45:00|6793.2|6778.2|6792.5|6777.5|6793.3|6778.3|6792.5|6777.5|1
1758685800000|2025-09-24 03:50:00|6792.2|6777.2|6792.5|6777.5|6792.7|6777.7|6792.2|6777.2|1
1758686100000|2025-09-24 03:55:00|6790.7|6775.7|6789.9|6774.9|6791.2|6776.2|6789.2|6774.2|25
1758686400000|2025-09-24 04:00:00|6790.2|6775.2|6789.4|6774.4|6790.7|6775.7|6789.4|6774.4|1
1758686700000|2025-09-24 04:05:00|6789.2|6774.2|6788.2|6773.2|6789.2|6774.2|6788.2|6773.2|2
1758687300000|2025-09-24 04:15:00|6788.3|6773.3|6787.1|6772.1|6788.3|6773.3|6787.1|6772.1|3
1758687600000|2025-09-24 04:20:00|6786.3|6771.3|6786.1|6771.1|6786.4|6771.4|6785.8|6770.8|0
1758687900000|2025-09-24 04:25:00|6786.3|6771.3|6785.4|6770.4|6786.3|6771.3|6785.4|6770.4|0
1758688200000|2025-09-24 04:30:00|6786.1|6771.1|6785.8|6770.8|6786.1|6771.1|6785.4|6770.4|0
1758688500000|2025-09-24 04:35:00|6785.5|6770.5|6786.3|6771.3|6786.5|6771.5|6785.3|6770.3|1
1758688800000|2025-09-24 04:40:00|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|1
1758689100000|2025-09-24 04:45:00|6788.3|6773.3|6788.3|6773.3|6788.5|6773.5|6788.3|6773.3|3
1758689400000|2025-09-24 04:50:00|6787.7|6772.7|6788.3|6773.3|6788.3|6773.3|6787.3|6772.3|2
1758689700000|2025-09-24 04:55:00|6788.9|6773.9|6789.3|6774.3|6789.8|6774.8|6788.9|6773.9|2
1758690000000|2025-09-24 05:00:00|6789|6774|6788.5|6773.5|6789.5|6774.5|6788.5|6773.5|2
1758690300000|2025-09-24 05:05:00|6788.3|6773.3|6790.3|6775.3|6790.5|6775.5|6787.1|6772.1|12
1758690600000|2025-09-24 05:10:00|6790.5|6775.5|6791.3|6776.3|6792.3|6777.3|6789.7|6774.7|9
1758690900000|2025-09-24 05:15:00|6790.8|6775.8|6788.3|6773.3|6791.2|6776.2|6788.3|6773.3|7
1758691200000|2025-09-24 05:20:00|6789.5|6774.5|6789.3|6774.3|6790.3|6775.3|6788.5|6773.5|17
1758691500000|2025-09-24 05:25:00|6789.5|6774.5|6791.3|6776.3|6791.3|6776.3|6788.8|6773.8|12
1758691800000|2025-09-24 05:30:00|6791.5|6776.5|6790.8|6775.8|6793.5|6778.5|6790.3|6775.3|32
1758692100000|2025-09-24 05:35:00|6791.4|6776.4|6792.3|6777.3|6792.5|6777.5|6791.3|6776.3|17
1758692400000|2025-09-24 05:40:00|6791.8|6776.8|6789.5|6774.5|6792.1|6777.1|6788.3|6773.3|18
1758692700000|2025-09-24 05:45:00|6789.8|6774.8|6788.1|6773.1|6791.5|6776.5|6788.1|6773.1|11
1758693000000|2025-09-24 05:50:00|6787.8|6772.8|6789.3|6774.3|6789.5|6774.5|6786.8|6771.8|3
1758693300000|2025-09-24 05:55:00|6789.5|6774.5|6791.2|6776.2|6791.2|6776.2|6788.3|6773.3|10
1758693600000|2025-09-24 06:00:00|6790.5|6775.5|6789.5|6774.5|6793.8|6778.8|6789.5|6774.5|31
1758693900000|2025-09-24 06:05:00|6788.8|6773.8|6790.5|6775.5|6791.3|6776.3|6788.8|6773.8|2
1758694200000|2025-09-24 06:10:00|6791.3|6776.3|6791.4|6776.4|6791.4|6776.4|6791.3|6776.3|0
1758694500000|2025-09-24 06:15:00|6791.7|6776.7|6790.5|6775.5|6791.9|6776.9|6790.4|6775.4|4
1758694800000|2025-09-24 06:20:00|6790|6775|6787|6772|6790.5|6775.5|6786|6771|11
1758695100000|2025-09-24 06:25:00|6786.9|6771.9|6782.1|6767.1|6786.9|6771.9|6782.1|6767.1|7
1758695400000|2025-09-24 06:30:00|6783.6|6768.6|6785.1|6770.1|6786.4|6771.4|6783.6|6768.6|9
1758695700000|2025-09-24 06:35:00|6784.1|6769.1|6786.1|6771.1|6786.1|6771.1|6784.1|6769.1|5
1758696000000|2025-09-24 06:40:00|6785.1|6770.1|6786.6|6771.6|6787.6|6772.6|6785.1|6770.1|5
1758696300000|2025-09-24 06:45:00|6787.3|6772.3|6785.6|6770.6|6788.1|6773.1|6785.1|6770.1|18
1758696600000|2025-09-24 06:50:00|6786.1|6771.1|6788.9|6773.9|6789.9|6774.9|6785.9|6770.9|16
1758696900000|2025-09-24 06:55:00|6788.4|6773.4|6784.2|6769.2|6789.4|6774.4|6784.2|6769.2|71
1758697200000|2025-09-24 07:00:00|6783.7|6768.7|6787.2|6772.2|6788|6773|6783.2|6768.2|29
1758697500000|2025-09-24 07:05:00|6787.9|6772.9|6788.2|6773.2|6789.2|6774.2|6786.9|6771.9|17
1758697800000|2025-09-24 07:10:00|6787.9|6772.9|6788.7|6773.7|6788.9|6773.9|6787.9|6772.9|3
1758698100000|2025-09-24 07:15:00|6788.4|6773.4|6787.9|6772.9|6788.7|6773.7|6787.7|6772.7|2
1758698400000|2025-09-24 07:20:00|6788.6|6773.6|6791.7|6776.7|6791.7|6776.7|6788.6|6773.6|5
1758698700000|2025-09-24 07:25:00|6791.4|6776.4|6789.2|6774.2|6791.4|6776.4|6788.9|6773.9|5
1758699000000|2025-09-24 07:30:00|6789|6774|6791.7|6776.7|6791.7|6776.7|6789|6774|30
1758699300000|2025-09-24 07:35:00|6791.1|6776.1|6791.2|6776.2|6791.7|6776.7|6790.9|6775.9|1
1758699600000|2025-09-24 07:40:00|6793.7|6778.7|6794.7|6779.7|6795.1|6780.1|6793.7|6778.7|13
1758699900000|2025-09-24 07:45:00|6795.1|6780.1|6794.8|6779.8|6796.6|6781.6|6794.7|6779.7|10
1758700200000|2025-09-24 07:50:00|6794.3|6779.3|6792.8|6777.8|6794.8|6779.8|6792.8|6777.8|12
1758700500000|2025-09-24 07:55:00|6792.9|6777.9|6794.9|6779.9|6795.6|6780.6|6792.8|6777.8|19
1758700800000|2025-09-24 08:00:00|6795.3|6780.3|6794.8|6779.8|6796.8|6781.8|6794.8|6779.8|19
1758701100000|2025-09-24 08:05:00|6793.3|6778.3|6793.5|6778.5|6794|6779|6792.5|6777.5|8
1758701400000|2025-09-24 08:10:00|6792.5|6777.5|6790.8|6775.8|6792.6|6777.6|6790.1|6775.1|12
1758701700000|2025-09-24 08:15:00|6790.5|6775.5|6790.5|6775.5|6791.3|6776.3|6789|6774|22
1758702000000|2025-09-24 08:20:00|6790|6775|6789|6774|6790.5|6775.5|6789|6774|4
1758702300000|2025-09-24 08:25:00|6789.3|6774.3|6787.3|6772.3|6789.3|6774.3|6786.5|6771.5|7
1758702600000|2025-09-24 08:30:00|6786.5|6771.5|6786.5|6771.5|6786.5|6771.5|6786.3|6771.3|1
1758702900000|2025-09-24 08:35:00|6786.8|6771.8|6789.5|6774.5|6789.5|6774.5|6786.8|6771.8|22
1758703200000|2025-09-24 08:40:00|6789.2|6774.2|6788.2|6773.2|6789.5|6774.5|6788.2|6773.2|4
1758703500000|2025-09-24 08:45:00|6787.5|6772.5|6788.2|6773.2|6789|6774|6787.2|6772.2|10
1758703800000|2025-09-24 08:50:00|6788.8|6773.8|6788.5|6773.5|6788.8|6773.8|6787.5|6772.5|2
1758704100000|2025-09-24 08:55:00|6788.8|6773.8|6790|6775|6790.5|6775.5|6788.5|6773.5|5
1758704400000|2025-09-24 09:00:00|6789.7|6774.7|6790.2|6775.2|6791.2|6776.2|6789.5|6774.5|20
1758704700000|2025-09-24 09:05:00|6791.2|6776.2|6791.2|6776.2|6793.2|6778.2|6791.2|6776.2|11
1758705000000|2025-09-24 09:10:00|6792.2|6777.2|6790.2|6775.2|6792.2|6777.2|6789.2|6774.2|21
1758705300000|2025-09-24 09:15:00|6790.8|6775.8|6791.5|6776.5|6791.5|6776.5|6790.2|6775.2|5
1758705600000|2025-09-24 09:20:00|6791.2|6776.2|6789.4|6774.4|6791.2|6776.2|6785.2|6770.2|55
1758705900000|2025-09-24 09:25:00|6789.7|6774.7|6789.4|6774.4|6790.2|6775.2|6789.2|6774.2|5
1758706200000|2025-09-24 09:30:00|6789.2|6774.2|6788.4|6773.4|6789.6|6774.6|6788.4|6773.4|4
1758706500000|2025-09-24 09:35:00|6788.2|6773.2|6788.4|6773.4|6788.4|6773.4|6787.4|6772.4|7
1758706800000|2025-09-24 09:40:00|6788|6773|6786.2|6771.2|6788.4|6773.4|6786.2|6771.2|3
1758707100000|2025-09-24 09:45:00|6787.2|6772.2|6787.2|6772.2|6787.2|6772.2|6787.2|6772.2|6
1758707400000|2025-09-24 09:50:00|6787.6|6772.6|6785|6770|6788.2|6773.2|6784.9|6769.9|84
1758707700000|2025-09-24 09:55:00|6784.9|6769.9|6784.9|6769.9|6785.9|6770.9|6784.6|6769.6|7
1758708000000|2025-09-24 10:00:00|6785.9|6770.9|6788.1|6773.1|6788.1|6773.1|6785.6|6770.6|8
1758708300000|2025-09-24 10:05:00|6788.4|6773.4|6789.1|6774.1|6790.1|6775.1|6788.2|6773.2|13
1758708600000|2025-09-24 10:10:00|6788.7|6773.7|6786.4|6771.4|6788.7|6773.7|6786.4|6771.4|4
1758708900000|2025-09-24 10:15:00|6786.2|6771.2|6785.4|6770.4|6786.2|6771.2|6785.2|6770.2|13
1758709200000|2025-09-24 10:20:00|6785.7|6770.7|6787.9|6772.9|6787.9|6772.9|6784.9|6769.9|12
1758709500000|2025-09-24 10:25:00|6787.1|6772.1|6786.9|6771.9|6787.7|6772.7|6786.4|6771.4|10
1758709800000|2025-09-24 10:30:00|6786.7|6771.7|6785.9|6770.9|6786.7|6771.7|6785.9|6770.9|20
1758710100000|2025-09-24 10:35:00|6784.6|6769.6|6785.9|6770.9|6785.9|6770.9|6784.6|6769.6|8
1758710400000|2025-09-24 10:40:00|6786.1|6771.1|6786.9|6771.9|6787.1|6772.1|6785.1|6770.1|18
1758710700000|2025-09-24 10:45:00|6787.1|6772.1|6783.4|6768.4|6787.6|6772.6|6783.2|6768.2|15
1758711000000|2025-09-24 10:50:00|6783.7|6768.7|6783.9|6768.9|6783.9|6768.9|6783.7|6768.7|2
1758711300000|2025-09-24 10:55:00|6784.2|6769.2|6783.9|6768.9|6784.6|6769.6|6783.9|6768.9|10
1758711600000|2025-09-24 11:00:00|6784.1|6769.1|6785.4|6770.4|6785.9|6770.9|6784.1|6769.1|10
1758711900000|2025-09-24 11:05:00|6785.1|6770.1|6778.9|6763.9|6785.1|6770.1|6775.9|6760.9|141
1758712200000|2025-09-24 11:10:00|6779.6|6764.6|6780.9|6765.9|6780.9|6765.9|6778.9|6763.9|14
1758712500000|2025-09-24 11:15:00|6780.3|6765.3|6778.4|6763.4|6780.9|6765.9|6778.4|6763.4|32
1758712800000|2025-09-24 11:20:00|6776.9|6761.9|6776.8|6761.8|6777.9|6762.9|6775.9|6760.9|17
1758713100000|2025-09-24 11:25:00|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|6775.6|6760.6|27
1758713400000|2025-09-24 11:30:00|6776.3|6761.3|6775.9|6760.9|6776.8|6761.8|6772.8|6757.8|26
1758713700000|2025-09-24 11:35:00|6776|6761|6775|6760|6776|6761|6774|6759|8
1758714000000|2025-09-24 11:40:00|6775.3|6760.3|6777|6762|6777|6762|6775.3|6760.3|58
1758714300000|2025-09-24 11:45:00|6778.5|6763.5|6778.5|6763.5|6779|6764|6778|6763|3
1758714600000|2025-09-24 11:50:00|6778.3|6763.3|6776.8|6761.8|6778.8|6763.8|6776.8|6761.8|18
1758714900000|2025-09-24 11:55:00|6777|6762|6775.2|6760.2|6778.8|6763.8|6775.2|6760.2|14
1758715200000|2025-09-24 12:00:00|6774.8|6759.8|6771.5|6756.5|6774.8|6759.8|6768.7|6753.7|80
1758715500000|2025-09-24 12:05:00|6771.8|6756.8|6771.8|6756.8|6774.3|6759.3|6769.8|6754.8|56
1758715800000|2025-09-24 12:10:00|6772|6757|6770|6755|6772.8|6757.8|6769|6754|49
1758716100000|2025-09-24 12:15:00|6770.3|6755.3|6770.8|6755.8|6773.5|6758.5|6769|6754|67
1758716400000|2025-09-24 12:20:00|6771|6756|6769|6754|6772|6757|6768.7|6753.7|61
1758716700000|2025-09-24 12:25:00|6768.7|6753.7|6771|6756|6771|6756|6766|6751|57
1758717000000|2025-09-24 12:30:00|6772|6757|6770.5|6755.5|6775.8|6760.8|6770|6755|66
1758717300000|2025-09-24 12:35:00|6770|6755|6779.1|6764.1|6779.1|6764.1|6768.8|6753.8|52
1758717600000|2025-09-24 12:40:00|6778.5|6763.5|6774|6759|6778.5|6763.5|6773.8|6758.8|52
1758717900000|2025-09-24 12:45:00|6773.4|6758.4|6766|6751|6774.5|6759.5|6764|6749|36
1758718200000|2025-09-24 12:50:00|6764.8|6749.8|6766|6751|6766|6751|6761.5|6746.5|50
1758718500000|2025-09-24 12:55:00|6767.2|6752.2|6767|6752|6767.8|6752.8|6765.8|6750.8|34
1758718800000|2025-09-24 13:00:00|6766|6751|6760|6745|6768.3|6753.3|6760|6745|57
1758719100000|2025-09-24 13:05:00|6759.7|6744.7|6759.3|6744.3|6761.8|6746.8|6759|6744|81
1758719400000|2025-09-24 13:10:00|6759|6744|6759|6744|6763|6748|6759|6744|119
1758719700000|2025-09-24 13:15:00|6759.4|6744.4|6761|6746|6763.9|6748.9|6759|6744|97
1758720000000|2025-09-24 13:20:00|6761.9|6746.9|6763|6748|6765|6750|6761.9|6746.9|32
1758720300000|2025-09-24 13:25:00|6763.4|6748.4|6763.5|6748.5|6766|6751|6763|6748|34
1758720600000|2025-09-24 13:30:00|6763.2|6748.2|6758.7|6743.7|6764|6749|6758.7|6743.7|105
1758720900000|2025-09-24 13:35:00|6759.1|6744.1|6761.1|6746.1|6762.2|6747.2|6757.1|6742.1|197
1758721200000|2025-09-24 13:40:00|6760.7|6745.7|6768.4|6753.4|6769.9|6754.9|6760.6|6745.6|289
1758721500000|2025-09-24 13:45:00|6767.4|6752.4|6763.8|6748.8|6767.4|6752.4|6762.8|6747.8|87
1758721800000|2025-09-24 13:50:00|6763.9|6748.9|6768.8|6753.8|6768.8|6753.8|6758.4|6743.4|154
1758722100000|2025-09-24 13:55:00|6769.8|6754.8|6762.8|6747.8|6769.8|6754.8|6762.8|6747.8|176
1758722400000|2025-09-24 14:00:00|6763.6|6748.6|6760.5|6745.5|6764.8|6749.8|6759.1|6744.1|142
1758722700000|2025-09-24 14:05:00|6760.2|6745.2|6759.3|6744.3|6761.5|6746.5|6758.8|6743.8|106
1758723000000|2025-09-24 14:10:00|6759|6744|6758.1|6743.1|6759.3|6744.3|6754.8|6739.8|116
1758723300000|2025-09-24 14:15:00|6757.8|6742.8|6756.5|6741.5|6757.8|6742.8|6750|6735|177
1758723600000|2025-09-24 14:20:00|6756|6741|6753.8|6738.8|6757.5|6742.5|6752.5|6737.5|86
1758723900000|2025-09-24 14:25:00|6754.5|6739.5|6757.5|6742.5|6757.5|6742.5|6754.5|6739.5|70
1758724200000|2025-09-24 14:30:00|6756.8|6741.8|6743.5|6728.5|6757.2|6742.2|6742.5|6727.5|215
1758724500000|2025-09-24 14:35:00|6742.3|6727.3|6743.5|6728.5|6749.5|6734.5|6741.5|6726.5|148
1758724800000|2025-09-24 14:40:00|6743.2|6728.2|6740.7|6725.7|6744.1|6729.1|6739.8|6724.8|322
1758725100000|2025-09-24 14:45:00|6740.4|6725.4|6744.1|6729.1|6746.6|6731.6|6740.1|6725.1|261
1758725400000|2025-09-24 14:50:00|6744.8|6729.8|6753.1|6738.1|6754.6|6739.6|6744.1|6729.1|193
1758725700000|2025-09-24 14:55:00|6752.9|6737.9|6751.9|6736.9|6754.4|6739.4|6751.1|6736.1|119
1758726000000|2025-09-24 15:00:00|6751.6|6736.6|6757.8|6742.8|6757.8|6742.8|6751.6|6736.6|159
1758726300000|2025-09-24 15:05:00|6757.1|6742.1|6754.6|6739.6|6757.8|6742.8|6754.6|6739.6|57
1758726600000|2025-09-24 15:10:00|6754.1|6739.1|6754.1|6739.1|6756.1|6741.1|6752.1|6737.1|70
1758726900000|2025-09-24 15:15:00|6755.1|6740.1|6756.1|6741.1|6756.1|6741.1|6753.1|6738.1|63
1758727200000|2025-09-24 15:20:00|6754.1|6739.1|6749.2|6734.2|6755.1|6740.1|6749.2|6734.2|68
1758727500000|2025-09-24 15:25:00|6747.2|6732.2|6744.8|6729.8|6747.2|6732.2|6744.8|6729.8|64
1758727800000|2025-09-24 15:30:00|6745.2|6730.2|6743.2|6728.2|6745.2|6730.2|6741.5|6726.5|108
1758728100000|2025-09-24 15:35:00|6743.5|6728.5|6741.9|6726.9|6745.2|6730.2|6741.4|6726.4|316
1758728400000|2025-09-24 15:40:00|6742.2|6727.2|6744.8|6729.8|6745.6|6730.6|6741.4|6726.4|183
1758728700000|2025-09-24 15:45:00|6744.5|6729.5|6742.8|6727.8|6744.8|6729.8|6742.8|6727.8|46
1758729000000|2025-09-24 15:50:00|6743.1|6728.1|6742.8|6727.8|6743.1|6728.1|6740.8|6725.8|118
1758729300000|2025-09-24 15:55:00|6743|6728|6741.1|6726.1|6743.8|6728.8|6741.1|6726.1|297
1758729600000|2025-09-24 16:00:00|6741.3|6726.3|6737.8|6722.8|6741.3|6726.3|6736.1|6721.1|98
1758729900000|2025-09-24 16:05:00|6738.1|6723.1|6737.8|6722.8|6738.8|6723.8|6736.1|6721.1|107
1758730200000|2025-09-24 16:10:00|6738.1|6723.1|6736.8|6721.8|6738.8|6723.8|6736.3|6721.3|99
1758730500000|2025-09-24 16:15:00|6736.6|6721.6|6736.8|6721.8|6736.8|6721.8|6734.8|6719.8|105
1758730800000|2025-09-24 16:20:00|6736.5|6721.5|6736.6|6721.6|6738.1|6723.1|6735.1|6720.1|103
1758731100000|2025-09-24 16:25:00|6736.1|6721.1|6734.8|6719.8|6736.8|6721.8|6734.8|6719.8|87
1758731400000|2025-09-24 16:30:00|6735.2|6720.2|6736.8|6721.8|6737.2|6722.2|6734.8|6719.8|86
1758731700000|2025-09-24 16:35:00|6737.2|6722.2|6738.8|6723.8|6739.8|6724.8|6736.8|6721.8|124
1758732000000|2025-09-24 16:40:00|6739.2|6724.2|6736.5|6721.5|6739.8|6724.8|6736.5|6721.5|155
1758732300000|2025-09-24 16:45:00|6736.8|6721.8|6739.5|6724.5|6739.5|6724.5|6736.2|6721.2|63
1758732600000|2025-09-24 16:50:00|6738.8|6723.8|6738.5|6723.5|6739|6724|6738.2|6723.2|101
1758732900000|2025-09-24 16:55:00|6738.8|6723.8|6736.5|6721.5|6738.8|6723.8|6736.5|6721.5|111
1758733200000|2025-09-24 17:00:00|6737|6722|6739.7|6724.7|6739.9|6724.9|6736.5|6721.5|300
1758733500000|2025-09-24 17:05:00|6739.9|6724.9|6739.2|6724.2|6740|6725|6739.2|6724.2|55
1758733800000|2025-09-24 17:10:00|6739.6|6724.6|6739.7|6724.7|6740.2|6725.2|6739.2|6724.2|46
1758734100000|2025-09-24 17:15:00|6740.7|6725.7|6739.2|6724.2|6740.7|6725.7|6739.2|6724.2|111
1758734400000|2025-09-24 17:20:00|6738.7|6723.7|6739.7|6724.7|6739.9|6724.9|6738.2|6723.2|69
1758734700000|2025-09-24 17:25:00|6739.9|6724.9|6741.6|6726.6|6742.5|6727.5|6739.7|6724.7|76
1758735000000|2025-09-24 17:30:00|6743.4|6728.4|6744.9|6729.9|6747.9|6732.9|6743.4|6728.4|97
1758735300000|2025-09-24 17:35:00|6743.9|6728.9|6743.2|6728.2|6745.1|6730.1|6743.2|6728.2|30
1758735600000|2025-09-24 17:40:00|6742.9|6727.9|6743.9|6728.9|6744.9|6729.9|6742.9|6727.9|36
1758735900000|2025-09-24 17:45:00|6743.6|6728.6|6747.9|6732.9|6747.9|6732.9|6743.6|6728.6|80
1758736200000|2025-09-24 17:50:00|6747.1|6732.1|6748.9|6733.9|6748.9|6733.9|6746.2|6731.2|87
1758736500000|2025-09-24 17:55:00|6748.2|6733.2|6747.9|6732.9|6748.2|6733.2|6745.9|6730.9|44
1758736800000|2025-09-24 18:00:00|6746.9|6731.9|6749.2|6734.2|6752.2|6737.2|6746.9|6731.9|104
1758737100000|2025-09-24 18:05:00|6748.2|6733.2|6747.2|6732.2|6749.2|6734.2|6747.2|6732.2|85
1758737400000|2025-09-24 18:10:00|6746.2|6731.2|6747.1|6732.1|6747.9|6732.9|6741.9|6726.9|715
1758737700000|2025-09-24 18:15:00|6747.6|6732.6|6745.4|6730.4|6748.3|6733.3|6744.9|6729.9|213
1758762000000|2025-09-25 01:00:00|6747.2|6732.2|6747.6|6732.6|6751.4|6736.4|6740.3|6725.3|149
1758762300000|2025-09-25 01:05:00|6748.4|6733.4|6741.4|6726.4|6748.6|6733.6|6739.9|6724.9|34
1758762600000|2025-09-25 01:10:00|6741.2|6726.2|6740.9|6725.9|6743.7|6728.7|6739.9|6724.9|17
1758762900000|2025-09-25 01:15:00|6741.7|6726.7|6743.9|6728.9|6744.3|6729.3|6741.7|6726.7|7
1758763200000|2025-09-25 01:20:00|6743.8|6728.8|6743.1|6728.1|6743.9|6728.9|6740.8|6725.8|17
1758763500000|2025-09-25 01:25:00|6742.8|6727.8|6742.3|6727.3|6744.6|6729.6|6741.6|6726.6|8
1758763800000|2025-09-25 01:30:00|6742.8|6727.8|6741|6726|6742.8|6727.8|6740.9|6725.9|4
1758764100000|2025-09-25 01:35:00|6741.3|6726.3|6741.3|6726.3|6742.5|6727.5|6741|6726|11
1758764400000|2025-09-25 01:40:00|6741.9|6726.9|6741.3|6726.3|6742.1|6727.1|6740.1|6725.1|17
1758764700000|2025-09-25 01:45:00|6741.6|6726.6|6741.6|6726.6|6743.8|6728.8|6741.6|6726.6|5
1758765000000|2025-09-25 01:50:00|6742.1|6727.1|6743.3|6728.3|6744.3|6729.3|6742.1|6727.1|10
1758765300000|2025-09-25 01:55:00|6743.6|6728.6|6742.3|6727.3|6743.6|6728.6|6741.3|6726.3|3
1758765600000|2025-09-25 02:00:00|6742.1|6727.1|6742.3|6727.3|6742.3|6727.3|6741.2|6726.2|3
1758765900000|2025-09-25 02:05:00|6742.6|6727.6|6743.3|6728.3|6743.6|6728.6|6742|6727|7
1758766200000|2025-09-25 02:10:00|6743.1|6728.1|6745.3|6730.3|6745.6|6730.6|6742.6|6727.6|10
1758766500000|2025-09-25 02:15:00|6745.1|6730.1|6744.3|6729.3|6745.1|6730.1|6744.3|6729.3|1
1758766800000|2025-09-25 02:20:00|6744.6|6729.6|6745.3|6730.3|6745.3|6730.3|6744.3|6729.3|1
1758767100000|2025-09-25 02:25:00|6746.3|6731.3|6746.3|6731.3|6746.3|6731.3|6745|6730|8
1758767400000|2025-09-25 02:30:00|6746.6|6731.6|6748.1|6733.1|6748.8|6733.8|6746.6|6731.6|5
1758767700000|2025-09-25 02:35:00|6747.3|6732.3|6748.3|6733.3|6749.1|6734.1|6747.3|6732.3|0
1758768000000|2025-09-25 02:40:00|6748.1|6733.1|6750.3|6735.3|6753.1|6738.1|6748.1|6733.1|2
1758768300000|2025-09-25 02:45:00|6750.5|6735.5|6752.2|6737.2|6753.3|6738.3|6750.3|6735.3|4
1758768600000|2025-09-25 02:50:00|6751.7|6736.7|6749.3|6734.3|6751.8|6736.8|6749.3|6734.3|1
1758768900000|2025-09-25 02:55:00|6748.8|6733.8|6748.7|6733.7|6748.8|6733.8|6747.2|6732.2|1
1758769200000|2025-09-25 03:00:00|6749.8|6734.8|6748.7|6733.7|6750.3|6735.3|6747.3|6732.3|0
1758769500000|2025-09-25 03:05:00|6748.3|6733.3|6750|6735|6750|6735|6748.3|6733.3|0
1758769800000|2025-09-25 03:10:00|6750.2|6735.2|6749.7|6734.7|6750.4|6735.4|6748.2|6733.2|0
1758770100000|2025-09-25 03:15:00|6749.4|6734.4|6749.4|6734.4|6750.2|6735.2|6748.4|6733.4|0
1758770400000|2025-09-25 03:20:00|6750.2|6735.2|6752.2|6737.2|6752.4|6737.4|6750.2|6735.2|0
1758770700000|2025-09-25 03:25:00|6752.4|6737.4|6750.4|6735.4|6753.2|6738.2|6750.2|6735.2|6
1758771000000|2025-09-25 03:30:00|6750.6|6735.6|6750.6|6735.6|6751.6|6736.6|6750.4|6735.4|1
1758771300000|2025-09-25 03:35:00|6750.4|6735.4|6751.2|6736.2|6751.4|6736.4|6750.4|6735.4|1
1758771600000|2025-09-25 03:40:00|6751.4|6736.4|6749.2|6734.2|6751.4|6736.4|6748.9|6733.9|12
1758771900000|2025-09-25 03:45:00|6749.4|6734.4|6749.7|6734.7|6750.4|6735.4|6749.2|6734.2|31
1758772200000|2025-09-25 03:50:00|6749.5|6734.5|6749.5|6734.5|6750.2|6735.2|6749.2|6734.2|22
1758772500000|2025-09-25 03:55:00|6749.7|6734.7|6751.4|6736.4|6751.4|6736.4|6749.7|6734.7|19
1758773400000|2025-09-25 04:10:00|6750.4|6735.4|6750.9|6735.9|6750.9|6735.9|6750.4|6735.4|2
1758773700000|2025-09-25 04:15:00|6750.6|6735.6|6748.7|6733.7|6750.9|6735.9|6748.7|6733.7|4
1758774000000|2025-09-25 04:20:00|6748.4|6733.4|6749.2|6734.2|6749.6|6734.6|6748.4|6733.4|1
1758774300000|2025-09-25 04:25:00|6749.4|6734.4|6751.2|6736.2|6752.6|6737.6|6749.4|6734.4|23
1758774600000|2025-09-25 04:30:00|6751.4|6736.4|6751.4|6736.4|6751.6|6736.6|6751.2|6736.2|0
1758774900000|2025-09-25 04:35:00|6751.6|6736.6|6751.4|6736.4|6751.6|6736.6|6751.4|6736.4|0
1758775200000|2025-09-25 04:40:00|6751.6|6736.6|6750.9|6735.9|6751.6|6736.6|6750.9|6735.9|0
1758775500000|2025-09-25 04:45:00|6750.8|6735.8|6751.3|6736.3|6751.6|6736.6|6750.4|6735.4|1
1758775800000|2025-09-25 04:50:00|6751.4|6736.4|6751.4|6736.4|6751.4|6736.4|6751.4|6736.4|0
1758776100000|2025-09-25 04:55:00|6751.3|6736.3|6751.3|6736.3|6751.4|6736.4|6751.3|6736.3|0
1758776400000|2025-09-25 05:00:00|6751.6|6736.6|6751.3|6736.3|6751.6|6736.6|6751.3|6736.3|0
1758776700000|2025-09-25 05:05:00|6751|6736|6750.6|6735.6|6751.3|6736.3|6750.5|6735.5|0
1758777000000|2025-09-25 05:10:00|6750.5|6735.5|6749.3|6734.3|6750.6|6735.6|6749|6734|0
1758777300000|2025-09-25 05:15:00|6749.5|6734.5|6748.7|6733.7|6749.5|6734.5|6748.5|6733.5|5
1758777600000|2025-09-25 05:20:00|6748.8|6733.8|6748.5|6733.5|6749|6734|6747.3|6732.3|6
1758777900000|2025-09-25 05:25:00|6748.7|6733.7|6748.7|6733.7|6748.7|6733.7|6748.5|6733.5|0
1758778200000|2025-09-25 05:30:00|6748.5|6733.5|6745.5|6730.5|6748.5|6733.5|6744.7|6729.7|6
1758778500000|2025-09-25 05:35:00|6745.7|6730.7|6747.3|6732.3|6747.5|6732.5|6745.7|6730.7|0
1758778800000|2025-09-25 05:40:00|6747.5|6732.5|6747.5|6732.5|6749.3|6734.3|6747.3|6732.3|0
1758779100000|2025-09-25 05:45:00|6746.3|6731.3|6744.7|6729.7|6746.5|6731.5|6744.7|6729.7|0
1758779400000|2025-09-25 05:50:00|6745.2|6730.2|6746|6731|6746|6731|6745|6730|0
1758779700000|2025-09-25 05:55:00|6746.3|6731.3|6744.7|6729.7|6746.3|6731.3|6742.3|6727.3|29
1758780000000|2025-09-25 06:00:00|6744.5|6729.5|6744.7|6729.7|6745.2|6730.2|6744.5|6729.5|1
1758780300000|2025-09-25 06:05:00|6744.5|6729.5|6743.5|6728.5|6744.7|6729.7|6743.2|6728.2|5
1758780600000|2025-09-25 06:10:00|6744.1|6729.1|6745.2|6730.2|6745.7|6730.7|6744.1|6729.1|3
1758780900000|2025-09-25 06:15:00|6745.5|6730.5|6744.2|6729.2|6746.3|6731.3|6743.7|6728.7|13
1758781200000|2025-09-25 06:20:00|6744.5|6729.5|6744.7|6729.7|6745.5|6730.5|6744.2|6729.2|1
1758781500000|2025-09-25 06:25:00|6745.8|6730.8|6747.5|6732.5|6747.7|6732.7|6745.8|6730.8|6
1758781800000|2025-09-25 06:30:00|6747.2|6732.2|6749.7|6734.7|6751.7|6736.7|6747.2|6732.2|51
1758782100000|2025-09-25 06:35:00|6749.1|6734.1|6748.7|6733.7|6749.4|6734.4|6748.2|6733.2|7
1758782400000|2025-09-25 06:40:00|6748.5|6733.5|6749|6734|6749.7|6734.7|6748.2|6733.2|4
1758782700000|2025-09-25 06:45:00|6749.5|6734.5|6748.5|6733.5|6750.4|6735.4|6748.5|6733.5|7
1758783000000|2025-09-25 06:50:00|6748.7|6733.7|6746.6|6731.6|6749.5|6734.5|6745.7|6730.7|15
1758783300000|2025-09-25 06:55:00|6747.2|6732.2|6743.9|6728.9|6747.4|6732.4|6743.9|6728.9|45
1758783600000|2025-09-25 07:00:00|6744.2|6729.2|6742.1|6727.1|6744.2|6729.2|6741.9|6726.9|25
1758783900000|2025-09-25 07:05:00|6742.9|6727.9|6743.4|6728.4|6743.7|6728.7|6742.4|6727.4|3
1758784200000|2025-09-25 07:10:00|6743.6|6728.6|6742.9|6727.9|6743.9|6728.9|6742.9|6727.9|7
1758784500000|2025-09-25 07:15:00|6743.4|6728.4|6744.4|6729.4|6744.4|6729.4|6743.4|6728.4|2
1758784800000|2025-09-25 07:20:00|6744.9|6729.9|6744.9|6729.9|6745.9|6730.9|6744.9|6729.9|11
1758785100000|2025-09-25 07:25:00|6745.1|6730.1|6745.4|6730.4|6745.9|6730.9|6745.1|6730.1|1
1758785400000|2025-09-25 07:30:00|6745.9|6730.9|6745.9|6730.9|6746.9|6731.9|6744.9|6729.9|2
1758785700000|2025-09-25 07:35:00|6746.3|6731.3|6745.9|6730.9|6746.9|6731.9|6745.9|6730.9|5
1758786000000|2025-09-25 07:40:00|6746.1|6731.1|6744.4|6729.4|6746.1|6731.1|6744.2|6729.2|7
1758786300000|2025-09-25 07:45:00|6744.6|6729.6|6743.9|6728.9|6744.9|6729.9|6743.9|6728.9|11
1758786600000|2025-09-25 07:50:00|6743.3|6728.3|6743.9|6728.9|6744.9|6729.9|6742.9|6727.9|13
1758786900000|2025-09-25 07:55:00|6741.9|6726.9|6743.3|6728.3|6743.3|6728.3|6741.3|6726.3|59
1758787200000|2025-09-25 08:00:00|6742.8|6727.8|6742.3|6727.3|6743.1|6728.1|6742.3|6727.3|19
1758787500000|2025-09-25 08:05:00|6741.3|6726.3|6741|6726|6741.3|6726.3|6741|6726|36
1758787800000|2025-09-25 08:10:00|6738|6723|6737.5|6722.5|6738.3|6723.3|6737|6722|37
1758788100000|2025-09-25 08:15:00|6737.7|6722.7|6741.3|6726.3|6741.3|6726.3|6737.5|6722.5|20
1758788400000|2025-09-25 08:20:00|6742.3|6727.3|6744.3|6729.3|6744.8|6729.8|6742.3|6727.3|8
1758788700000|2025-09-25 08:25:00|6744.5|6729.5|6743.3|6728.3|6744.5|6729.5|6743.3|6728.3|9
1758789000000|2025-09-25 08:30:00|6742.5|6727.5|6742.8|6727.8|6744.8|6729.8|6742.3|6727.3|16
1758789300000|2025-09-25 08:35:00|6742.3|6727.3|6740.8|6725.8|6742.3|6727.3|6740.8|6725.8|2
1758789600000|2025-09-25 08:40:00|6741.3|6726.3|6741.3|6726.3|6741.3|6726.3|6740.3|6725.3|12
1758789900000|2025-09-25 08:45:00|6741.8|6726.8|6741.5|6726.5|6743.5|6728.5|6741.5|6726.5|20
1758790200000|2025-09-25 08:50:00|6741.3|6726.3|6741.8|6726.8|6743.3|6728.3|6741.3|6726.3|11
1758790500000|2025-09-25 08:55:00|6742|6727|6743.3|6728.3|6744.7|6729.7|6742|6727|9
1758790800000|2025-09-25 09:00:00|6744.2|6729.2|6744.2|6729.2|6744.8|6729.8|6743.3|6728.3|25
1758791100000|2025-09-25 09:05:00|6743.4|6728.4|6747.4|6732.4|6747.4|6732.4|6743.4|6728.4|35
1758791400000|2025-09-25 09:10:00|6748.4|6733.4|6746.2|6731.2|6748.4|6733.4|6745.4|6730.4|21
1758791700000|2025-09-25 09:15:00|6744.9|6729.9|6742.9|6727.9|6745.4|6730.4|6742.4|6727.4|18
1758792000000|2025-09-25 09:20:00|6743.4|6728.4|6739.2|6724.2|6743.4|6728.4|6739.2|6724.2|60
1758792300000|2025-09-25 09:25:00|6739.5|6724.5|6740.4|6725.4|6740.4|6725.4|6739.4|6724.4|6
1758792600000|2025-09-25 09:30:00|6740.2|6725.2|6738.4|6723.4|6740.4|6725.4|6738.4|6723.4|32
1758792900000|2025-09-25 09:35:00|6738.9|6723.9|6741.4|6726.4|6741.7|6726.7|6738.9|6723.9|17
1758793200000|2025-09-25 09:40:00|6741.9|6726.9|6742.4|6727.4|6742.9|6727.9|6741.4|6726.4|18
1758793500000|2025-09-25 09:45:00|6742.1|6727.1|6740.2|6725.2|6742.1|6727.1|6740.2|6725.2|22
1758793800000|2025-09-25 09:50:00|6740.4|6725.4|6739.4|6724.4|6740.4|6725.4|6738.4|6723.4|9
1758794100000|2025-09-25 09:55:00|6739.7|6724.7|6739.2|6724.2|6739.9|6724.9|6738.4|6723.4|12
1758794400000|2025-09-25 10:00:00|6738.9|6723.9|6740.2|6725.2|6740.2|6725.2|6738.4|6723.4|3
1758794700000|2025-09-25 10:05:00|6739.7|6724.7|6740.4|6725.4|6741.4|6726.4|6739.4|6724.4|37
1758795000000|2025-09-25 10:10:00|6741.4|6726.4|6743.4|6728.4|6744.9|6729.9|6741.4|6726.4|13
1758795300000|2025-09-25 10:15:00|6742.4|6727.4|6742.4|6727.4|6743.2|6728.2|6741.7|6726.7|10
1758795600000|2025-09-25 10:20:00|6744.4|6729.4|6742.9|6727.9|6744.4|6729.4|6742.9|6727.9|4
1758795900000|2025-09-25 10:25:00|6742.6|6727.6|6739.4|6724.4|6742.6|6727.6|6739.4|6724.4|11
1758796200000|2025-09-25 10:30:00|6739.7|6724.7|6740.4|6725.4|6740.9|6725.9|6739.4|6724.4|15
1758796500000|2025-09-25 10:35:00|6741.4|6726.4|6741.3|6726.3|6741.4|6726.4|6740.9|6725.9|11
1758796800000|2025-09-25 10:40:00|6741.4|6726.4|6741.4|6726.4|6741.4|6726.4|6741.1|6726.1|7
1758797100000|2025-09-25 10:45:00|6742.3|6727.3|6742.4|6727.4|6742.4|6727.4|6742.3|6727.3|3
1758797400000|2025-09-25 10:50:00|6744.3|6729.3|6746.4|6731.4|6747.4|6732.4|6743.4|6728.4|15
1758797700000|2025-09-25 10:55:00|6744.4|6729.4|6752.8|6737.8|6752.8|6737.8|6744.3|6729.3|49
1758798000000|2025-09-25 11:00:00|6754.8|6739.8|6754.7|6739.7|6761.2|6746.2|6754.7|6739.7|69
1758798300000|2025-09-25 11:05:00|6755.2|6740.2|6757.2|6742.2|6758.2|6743.2|6754.7|6739.7|27
1758798600000|2025-09-25 11:10:00|6756.2|6741.2|6757.4|6742.4|6757.4|6742.4|6754.7|6739.7|10
1758798900000|2025-09-25 11:15:00|6757.7|6742.7|6755.9|6740.9|6759.3|6744.3|6754.7|6739.7|43
1758799200000|2025-09-25 11:20:00|6755.6|6740.6|6754.4|6739.4|6755.6|6740.6|6753|6738|40
1758799500000|2025-09-25 11:25:00|6754.6|6739.6|6757.2|6742.2|6757.7|6742.7|6754.6|6739.6|17
1758799800000|2025-09-25 11:30:00|6758.2|6743.2|6761.7|6746.7|6764.2|6749.2|6756.2|6741.2|83
1758800100000|2025-09-25 11:35:00|6762.2|6747.2|6758.9|6743.9|6763.1|6748.1|6758.6|6743.6|47
1758800400000|2025-09-25 11:40:00|6757.6|6742.6|6757.6|6742.6|6758.9|6743.9|6757.4|6742.4|44
1758800700000|2025-09-25 11:45:00|6757.3|6742.3|6753.6|6738.6|6758.3|6743.3|6753.3|6738.3|22
1758801000000|2025-09-25 11:50:00|6753.8|6738.8|6758.1|6743.1|6758.3|6743.3|6753.8|6738.8|37
1758801300000|2025-09-25 11:55:00|6757.8|6742.8|6753.4|6738.4|6758.3|6743.3|6752.6|6737.6|25
1758801600000|2025-09-25 12:00:00|6753.1|6738.1|6758|6743|6758.3|6743.3|6752.3|6737.3|140
1758801900000|2025-09-25 12:05:00|6758.3|6743.3|6758.6|6743.6|6759.9|6744.9|6755.6|6740.6|142
1758802200000|2025-09-25 12:10:00|6759.6|6744.6|6760|6745|6761|6746|6758.6|6743.6|79
1758802500000|2025-09-25 12:15:00|6760.2|6745.2|6759.5|6744.5|6761|6746|6757.3|6742.3|312
1758802800000|2025-09-25 12:20:00|6760.3|6745.3|6760.9|6745.9|6763.4|6748.4|6759|6744|191
1758803100000|2025-09-25 12:25:00|6760.5|6745.5|6755|6740|6763.5|6748.5|6752|6737|142
1758803400000|2025-09-25 12:30:00|6754.8|6739.8|6755.8|6740.8|6757|6742|6751.8|6736.8|132
1758803700000|2025-09-25 12:35:00|6755.5|6740.5|6752.7|6737.7|6756.7|6741.7|6752.7|6737.7|73
1758804000000|2025-09-25 12:40:00|6753|6738|6754|6739|6756|6741|6753|6738|46
1758804300000|2025-09-25 12:45:00|6753.3|6738.3|6751.7|6736.7|6754|6739|6749.5|6734.5|45
1758804600000|2025-09-25 12:50:00|6750.5|6735.5|6747.2|6732.2|6751|6736|6744|6729|107
1758804900000|2025-09-25 12:55:00|6747.7|6732.7|6748|6733|6750|6735|6747|6732|28
1758805200000|2025-09-25 13:00:00|6747|6732|6742.3|6727.3|6748.2|6733.2|6741.8|6726.8|202
1758805500000|2025-09-25 13:05:00|6740.3|6725.3|6741.2|6726.2|6741.2|6726.2|6736.3|6721.3|178
1758805800000|2025-09-25 13:10:00|6740.2|6725.2|6740|6725|6742.7|6727.7|6738.7|6723.7|187
1758806100000|2025-09-25 13:15:00|6739.7|6724.7|6742.2|6727.2|6742.2|6727.2|6736.4|6721.4|65
1758806400000|2025-09-25 13:20:00|6742|6727|6743.7|6728.7|6745.7|6730.7|6741.7|6726.7|79
1758806700000|2025-09-25 13:25:00|6743.4|6728.4|6743|6728|6743.7|6728.7|6740|6725|66
1758807000000|2025-09-25 13:30:00|6742.7|6727.7|6742|6727|6745.2|6730.2|6739.5|6724.5|110
1758807300000|2025-09-25 13:35:00|6741.4|6726.4|6741.1|6726.1|6745.7|6730.7|6740.1|6725.1|112
1758807600000|2025-09-25 13:40:00|6741.2|6726.2|6750.4|6735.4|6751.1|6736.1|6741.1|6726.1|195
1758807900000|2025-09-25 13:45:00|6750.2|6735.2|6746.1|6731.1|6752.1|6737.1|6745.1|6730.1|89
1758808200000|2025-09-25 13:50:00|6746.4|6731.4|6744.1|6729.1|6746.4|6731.4|6742.1|6727.1|139
1758808500000|2025-09-25 13:55:00|6744.7|6729.7|6746.4|6731.4|6747.4|6732.4|6743.1|6728.1|69
1758808800000|2025-09-25 14:00:00|6747.4|6732.4|6748.3|6733.3|6752.1|6737.1|6746.9|6731.9|124
1758809100000|2025-09-25 14:05:00|6748.1|6733.1|6735.1|6720.1|6748.1|6733.1|6735.1|6720.1|146
1758809400000|2025-09-25 14:10:00|6735.4|6720.4|6739.8|6724.8|6741.3|6726.3|6735.4|6720.4|81
1758809700000|2025-09-25 14:15:00|6740.3|6725.3|6741.3|6726.3|6743.3|6728.3|6740.1|6725.1|50
1758810000000|2025-09-25 14:20:00|6742.1|6727.1|6740.9|6725.9|6744.1|6729.1|6740.4|6725.4|63
1758810300000|2025-09-25 14:25:00|6740.6|6725.6|6743.1|6728.1|6743.1|6728.1|6739.1|6724.1|100
1758810600000|2025-09-25 14:30:00|6742.8|6727.8|6745.1|6730.1|6747.8|6732.8|6742.8|6727.8|91
1758810900000|2025-09-25 14:35:00|6744.1|6729.1|6744.1|6729.1|6746.5|6731.5|6743.6|6728.6|58
1758811200000|2025-09-25 14:40:00|6743.4|6728.4|6748.1|6733.1|6749.1|6734.1|6743.4|6728.4|128
1758811500000|2025-09-25 14:45:00|6749.1|6734.1|6749.5|6734.5|6749.5|6734.5|6746.8|6731.8|67
1758811800000|2025-09-25 14:50:00|6747.4|6732.4|6752.5|6737.5|6752.5|6737.5|6746.5|6731.5|78
1758812100000|2025-09-25 14:55:00|6752.8|6737.8|6750.1|6735.1|6752.8|6737.8|6748.8|6733.8|77
1758812400000|2025-09-25 15:00:00|6749.5|6734.5|6752.1|6737.1|6752.1|6737.1|6748.6|6733.6|124
1758812700000|2025-09-25 15:05:00|6751.6|6736.6|6751.1|6736.1|6752.8|6737.8|6750.1|6735.1|73
1758813000000|2025-09-25 15:10:00|6751.6|6736.6|6754.1|6739.1|6754.1|6739.1|6750.1|6735.1|54
1758813300000|2025-09-25 15:15:00|6754.3|6739.3|6755.1|6740.1|6755.8|6740.8|6754.3|6739.3|68
1758813600000|2025-09-25 15:20:00|6754.8|6739.8|6750.1|6735.1|6755.1|6740.1|6750.1|6735.1|93
1758813900000|2025-09-25 15:25:00|6749.5|6734.5|6747.8|6732.8|6749.5|6734.5|6747.1|6732.1|42
1758814200000|2025-09-25 15:30:00|6748.1|6733.1|6747.8|6732.8|6750.3|6735.3|6746.3|6731.3|124
1758814500000|2025-09-25 15:35:00|6748.2|6733.2|6754.2|6739.2|6755.8|6740.8|6748.2|6733.2|72
1758814800000|2025-09-25 15:40:00|6754.3|6739.3|6756.2|6741.2|6756.2|6741.2|6752.2|6737.2|53
1758815100000|2025-09-25 15:45:00|6755.8|6740.8|6753.2|6738.2|6755.8|6740.8|6752.2|6737.2|62
1758815400000|2025-09-25 15:50:00|6753.7|6738.7|6751.2|6736.2|6754.3|6739.3|6750.7|6735.7|59
1758815700000|2025-09-25 15:55:00|6751|6736|6751.2|6736.2|6752.2|6737.2|6750.2|6735.2|48
1758816000000|2025-09-25 16:00:00|6751|6736|6753.2|6738.2|6753.5|6738.5|6750|6735|116
1758816300000|2025-09-25 16:05:00|6753.4|6738.4|6751.2|6736.2|6754.2|6739.2|6751.2|6736.2|32
1758816600000|2025-09-25 16:10:00|6751.4|6736.4|6748.2|6733.2|6751.9|6736.9|6748.2|6733.2|41
1758816900000|2025-09-25 16:15:00|6747.8|6732.8|6748.2|6733.2|6748.2|6733.2|6746.2|6731.2|70
1758817200000|2025-09-25 16:20:00|6747.5|6732.5|6746.2|6731.2|6748.2|6733.2|6746.2|6731.2|114
1758817500000|2025-09-25 16:25:00|6747.2|6732.2|6746.2|6731.2|6747.2|6732.2|6745.7|6730.7|39
1758817800000|2025-09-25 16:30:00|6746.8|6731.8|6747.7|6732.7|6748.9|6733.9|6746.8|6731.8|38
1758818100000|2025-09-25 16:35:00|6747.2|6732.2|6747.2|6732.2|6747.4|6732.4|6746.2|6731.2|33
1758818400000|2025-09-25 16:40:00|6749.2|6734.2|6748.2|6733.2|6749.2|6734.2|6747.9|6732.9|59
1758818700000|2025-09-25 16:45:00|6748.9|6733.9|6743.5|6728.5|6749.2|6734.2|6743.5|6728.5|60
1758819000000|2025-09-25 16:50:00|6742.7|6727.7|6745|6730|6745.2|6730.2|6742.2|6727.2|196
1758819300000|2025-09-25 16:55:00|6746.2|6731.2|6745.2|6730.2|6746.2|6731.2|6743.2|6728.2|97
1758819600000|2025-09-25 17:00:00|6740.5|6725.5|6741|6726|6742|6727|6740.5|6725.5|44
1758819900000|2025-09-25 17:05:00|6741.1|6726.1|6744.2|6729.2|6744.2|6729.2|6741.1|6726.1|231
1758820200000|2025-09-25 17:10:00|6744.4|6729.4|6744.2|6729.2|6745.1|6730.1|6743.2|6728.2|140
1758820500000|2025-09-25 17:15:00|6743.6|6728.6|6743.2|6728.2|6743.6|6728.6|6743.2|6728.2|11
1758820800000|2025-09-25 17:20:00|6743.6|6728.6|6741.9|6726.9|6743.9|6728.9|6741.1|6726.1|64
1758821100000|2025-09-25 17:25:00|6742.2|6727.2|6741.3|6726.3|6743.3|6728.3|6740.3|6725.3|32
1758821400000|2025-09-25 17:30:00|6741.8|6726.8|6742.3|6727.3|6743.3|6728.3|6741.8|6726.8|43
1758821700000|2025-09-25 17:35:00|6742.6|6727.6|6742.3|6727.3|6743.3|6728.3|6742.3|6727.3|29
1758822000000|2025-09-25 17:40:00|6742.6|6727.6|6747.9|6732.9|6747.9|6732.9|6742.3|6727.3|56
1758822300000|2025-09-25 17:45:00|6748.3|6733.3|6750.3|6735.3|6751.3|6736.3|6746.9|6731.9|136
1758822600000|2025-09-25 17:50:00|6750.5|6735.5|6754.6|6739.6|6755.8|6740.8|6750.5|6735.5|125
1758822900000|2025-09-25 17:55:00|6754.3|6739.3|6752.3|6737.3|6755.3|6740.3|6751.9|6736.9|101
1758823200000|2025-09-25 18:00:00|6753|6738|6750.6|6735.6|6753|6738|6747.1|6732.1|177
1758823500000|2025-09-25 18:05:00|6750.9|6735.9|6754.6|6739.6|6754.9|6739.9|6750.9|6735.9|150
1758823800000|2025-09-25 18:10:00|6753.6|6738.6|6757.3|6742.3|6761.6|6746.6|6753.2|6738.2|838
1758824100000|2025-09-25 18:15:00|6757.6|6742.6|6756.3|6741.3|6757.6|6742.6|6756|6741|306
1758848400000|2025-09-26 01:00:00|6749.6|6734.6|6758.5|6743.5|6763.2|6748.2|6749.6|6734.6|84
1758848700000|2025-09-26 01:05:00|6759|6744|6762.5|6747.5|6763.5|6748.5|6758.5|6743.5|16
1758849000000|2025-09-26 01:10:00|6762.2|6747.2|6760.5|6745.5|6763.5|6748.5|6760.5|6745.5|3
1758849300000|2025-09-26 01:15:00|6761.5|6746.5|6761|6746|6762|6747|6760.5|6745.5|0
1758849600000|2025-09-26 01:20:00|6760|6745|6758.2|6743.2|6760.5|6745.5|6758.2|6743.2|3
1758849900000|2025-09-26 01:25:00|6758|6743|6759.9|6744.9|6760|6745|6758|6743|1
1758850200000|2025-09-26 01:30:00|6760|6745|6767.5|6752.5|6768.4|6753.4|6759.9|6744.9|40
1758850500000|2025-09-26 01:35:00|6767.9|6752.9|6767|6752|6767.9|6752.9|6766.9|6751.9|2
1758850800000|2025-09-26 01:40:00|6767.9|6752.9|6764.5|6749.5|6768|6753|6764.5|6749.5|8
1758851100000|2025-09-26 01:45:00|6764.7|6749.7|6765.4|6750.4|6766.5|6751.5|6764.7|6749.7|2
1758851400000|2025-09-26 01:50:00|6765|6750|6761.6|6746.6|6765.1|6750.1|6760.6|6745.6|25
1758851700000|2025-09-26 01:55:00|6760.6|6745.6|6760.1|6745.1|6760.6|6745.6|6759.6|6744.6|11
1758852000000|2025-09-26 02:00:00|6759.9|6744.9|6758.6|6743.6|6759.9|6744.9|6756.1|6741.1|20
1758852300000|2025-09-26 02:05:00|6758.9|6743.9|6760.1|6745.1|6761.6|6746.6|6758.6|6743.6|2
1758852600000|2025-09-26 02:10:00|6761.1|6746.1|6760.1|6745.1|6761.1|6746.1|6760.1|6745.1|5
1758852900000|2025-09-26 02:15:00|6760.3|6745.3|6760.6|6745.6|6761.1|6746.1|6760.1|6745.1|3
1758853200000|2025-09-26 02:20:00|6760.1|6745.1|6761.3|6746.3|6761.3|6746.3|6759.1|6744.1|6
1758853500000|2025-09-26 02:25:00|6761.1|6746.1|6760.6|6745.6|6761.3|6746.3|6759.6|6744.6|6
1758853800000|2025-09-26 02:30:00|6760.1|6745.1|6760.6|6745.6|6760.9|6745.9|6759.1|6744.1|29
1758854100000|2025-09-26 02:35:00|6760.4|6745.4|6757.4|6742.4|6760.9|6745.9|6757.4|6742.4|21
1758854400000|2025-09-26 02:40:00|6757.1|6742.1|6757.6|6742.6|6757.9|6742.9|6757.1|6742.1|0
1758854700000|2025-09-26 02:45:00|6757.1|6742.1|6756.6|6741.6|6757.6|6742.6|6756.6|6741.6|2
1758855000000|2025-09-26 02:50:00|6756.2|6741.2|6754.4|6739.4|6756.2|6741.2|6754.4|6739.4|0
1758855300000|2025-09-26 02:55:00|6753.8|6738.8|6752.6|6737.6|6753.9|6738.9|6752.2|6737.2|10
1758855600000|2025-09-26 03:00:00|6752.4|6737.4|6752.4|6737.4|6753.4|6738.4|6751.4|6736.4|20
1758855900000|2025-09-26 03:05:00|6752.6|6737.6|6752.6|6737.6|6752.6|6737.6|6752.1|6737.1|0
1758856200000|2025-09-26 03:10:00|6752.4|6737.4|6751.6|6736.6|6753.6|6738.6|6751.3|6736.3|2
1758856500000|2025-09-26 03:15:00|6752.4|6737.4|6751.9|6736.9|6752.4|6737.4|6751.4|6736.4|6
1758856800000|2025-09-26 03:20:00|6751.8|6736.8|6756.6|6741.6|6757|6742|6751.8|6736.8|37
1758857100000|2025-09-26 03:25:00|6757|6742|6762.1|6747.1|6762.6|6747.6|6757|6742|53
1758857400000|2025-09-26 03:30:00|6762.5|6747.5|6764.1|6749.1|6764.3|6749.3|6762.5|6747.5|31
1758857700000|2025-09-26 03:35:00|6764|6749|6760.5|6745.5|6764|6749|6760.5|6745.5|4
1758858000000|2025-09-26 03:40:00|6759.5|6744.5|6762.6|6747.6|6762.6|6747.6|6759.5|6744.5|4
1758858300000|2025-09-26 03:45:00|6762.7|6747.7|6762.3|6747.3|6762.7|6747.7|6761.8|6746.8|0
1758858600000|2025-09-26 03:50:00|6761.7|6746.7|6762.3|6747.3|6762.3|6747.3|6761.7|6746.7|0
1758858900000|2025-09-26 03:55:00|6762|6747|6761.3|6746.3|6762.3|6747.3|6761.3|6746.3|1
1758859200000|2025-09-26 04:00:00|6761.2|6746.2|6759.2|6744.2|6761.2|6746.2|6758.7|6743.7|3
1758859500000|2025-09-26 04:05:00|6759.3|6744.3|6760.7|6745.7|6760.7|6745.7|6759.3|6744.3|0
1758859800000|2025-09-26 04:10:00|6760.9|6745.9|6759.5|6744.5|6760.9|6745.9|6759.5|6744.5|2
1758860100000|2025-09-26 04:15:00|6759.7|6744.7|6759.2|6744.2|6759.7|6744.7|6758.5|6743.5|3
1758860400000|2025-09-26 04:20:00|6759.4|6744.4|6759.4|6744.4|6760|6745|6759.2|6744.2|0
1758860700000|2025-09-26 04:25:00|6759.2|6744.2|6757.3|6742.3|6759.4|6744.4|6756.8|6741.8|6
1758861000000|2025-09-26 04:30:00|6757|6742|6757|6742|6757.3|6742.3|6756.7|6741.7|0
1758861300000|2025-09-26 04:35:00|6756.7|6741.7|6757.5|6742.5|6757.5|6742.5|6756.7|6741.7|1
1758861600000|2025-09-26 04:40:00|6757.7|6742.7|6758|6743|6758|6743|6757.5|6742.5|0
1758861900000|2025-09-26 04:45:00|6758.3|6743.3|6758.5|6743.5|6758.5|6743.5|6758|6743|1
1758862200000|2025-09-26 04:50:00|6757.7|6742.7|6758.5|6743.5|6758.5|6743.5|6757.5|6742.5|5
1758862500000|2025-09-26 04:55:00|6758.7|6743.7|6758.7|6743.7|6759|6744|6758.5|6743.5|1
1758862800000|2025-09-26 05:00:00|6759.2|6744.2|6760.7|6745.7|6760.7|6745.7|6759|6744|0
1758863100000|2025-09-26 05:05:00|6760.2|6745.2|6759.5|6744.5|6760.7|6745.7|6757.7|6742.7|24
1758863400000|2025-09-26 05:10:00|6759.4|6744.4|6761.5|6746.5|6761.7|6746.7|6759.4|6744.4|4
1758863700000|2025-09-26 05:15:00|6761.7|6746.7|6761.4|6746.4|6762.1|6747.1|6761.4|6746.4|0
1758864000000|2025-09-26 05:20:00|6761.1|6746.1|6759.9|6744.9|6761.1|6746.1|6759.7|6744.7|3
1758864300000|2025-09-26 05:25:00|6759.7|6744.7|6759.9|6744.9|6759.9|6744.9|6759.7|6744.7|0
1758864600000|2025-09-26 05:30:00|6759.7|6744.7|6757.4|6742.4|6759.9|6744.9|6757.1|6742.1|9
1758864900000|2025-09-26 05:35:00|6757.6|6742.6|6756.1|6741.1|6757.6|6742.6|6755.6|6740.6|7
1758865200000|2025-09-26 05:40:00|6755.7|6740.7|6755.6|6740.6|6755.8|6740.8|6754.6|6739.6|11
1758865500000|2025-09-26 05:45:00|6755.1|6740.1|6756.6|6741.6|6756.8|6741.8|6754.3|6739.3|0
1758865800000|2025-09-26 05:50:00|6755.8|6740.8|6752.6|6737.6|6755.8|6740.8|6752.6|6737.6|12
1758866100000|2025-09-26 05:55:00|6752.4|6737.4|6749.9|6734.9|6752.6|6737.6|6749.6|6734.6|18
1758866400000|2025-09-26 06:00:00|6750.1|6735.1|6751.1|6736.1|6751.6|6736.6|6749.8|6734.8|5
1758866700000|2025-09-26 06:05:00|6751.3|6736.3|6750.4|6735.4|6753.8|6738.8|6750.4|6735.4|12
1758867000000|2025-09-26 06:10:00|6750.6|6735.6|6748.9|6733.9|6751.1|6736.1|6747.9|6732.9|13
1758867300000|2025-09-26 06:15:00|6749.2|6734.2|6746.4|6731.4|6750.4|6735.4|6746.4|6731.4|20
1758867600000|2025-09-26 06:20:00|6746.6|6731.6|6746.9|6731.9|6747.9|6732.9|6746.4|6731.4|13
1758867900000|2025-09-26 06:25:00|6745.9|6730.9|6746.9|6731.9|6748.1|6733.1|6745.9|6730.9|21
1758868200000|2025-09-26 06:30:00|6747.1|6732.1|6745.9|6730.9|6748.1|6733.1|6745.9|6730.9|22
1758868500000|2025-09-26 06:35:00|6745.6|6730.6|6746.1|6731.1|6747.1|6732.1|6745.6|6730.6|49
1758868800000|2025-09-26 06:40:00|6746.6|6731.6|6747.9|6732.9|6748.4|6733.4|6745.6|6730.6|18
1758869100000|2025-09-26 06:45:00|6748.1|6733.1|6745.6|6730.6|6748.1|6733.1|6745.1|6730.1|6
1758869400000|2025-09-26 06:50:00|6745|6730|6742|6727|6745.1|6730.1|6740.6|6725.6|43
1758869700000|2025-09-26 06:55:00|6742.5|6727.5|6741.5|6726.5|6743|6728|6740.6|6725.6|41
1758870000000|2025-09-26 07:00:00|6741.1|6726.1|6741.1|6726.1|6742|6727|6741|6726|14
1758870300000|2025-09-26 07:05:00|6741|6726|6738|6723|6742|6727|6738|6723|50
1758870600000|2025-09-26 07:10:00|6737.8|6722.8|6739.5|6724.5|6740.3|6725.3|6737.8|6722.8|20
1758870900000|2025-09-26 07:15:00|6739|6724|6738|6723|6739|6724|6738|6723|7
1758871200000|2025-09-26 07:20:00|6737.7|6722.7|6737|6722|6737.7|6722.7|6736|6721|10
1758871500000|2025-09-26 07:25:00|6737.3|6722.3|6737.3|6722.3|6738|6723|6736.3|6721.3|81
1758871800000|2025-09-26 07:30:00|6737|6722|6738.5|6723.5|6739|6724|6736.8|6721.8|9
1758872100000|2025-09-26 07:35:00|6738.3|6723.3|6738.6|6723.6|6739|6724|6738.3|6723.3|10
1758872400000|2025-09-26 07:40:00|6738.3|6723.3|6741.8|6726.8|6743|6728|6738|6723|20
1758872700000|2025-09-26 07:45:00|6742|6727|6741|6726|6742|6727|6740.8|6725.8|14
1758873000000|2025-09-26 07:50:00|6741.6|6726.6|6742.5|6727.5|6742.5|6727.5|6740|6725|15
1758873300000|2025-09-26 07:55:00|6742|6727|6744|6729|6744|6729|6742|6727|13
1758873600000|2025-09-26 08:00:00|6743|6728|6745|6730|6745|6730|6743|6728|18
1758873900000|2025-09-26 08:05:00|6744.8|6729.8|6744.5|6729.5|6745|6730|6744|6729|11
1758874200000|2025-09-26 08:10:00|6744|6729|6743.3|6728.3|6744|6729|6743.3|6728.3|7
1758874500000|2025-09-26 08:15:00|6743.8|6728.8|6745|6730|6745.8|6730.8|6743|6728|15
1758874800000|2025-09-26 08:20:00|6745.3|6730.3|6748|6733|6748|6733|6745|6730|15
1758875100000|2025-09-26 08:25:00|6747.7|6732.7|6746.9|6731.9|6749|6734|6746.9|6731.9|39
1758875400000|2025-09-26 08:30:00|6747|6732|6749.4|6734.4|6750.9|6735.9|6746.9|6731.9|19
1758875700000|2025-09-26 08:35:00|6749|6734|6751.7|6736.7|6751.9|6736.9|6749|6734|15
1758876000000|2025-09-26 08:40:00|6751|6736|6750.4|6735.4|6751.4|6736.4|6750|6735|4
1758876300000|2025-09-26 08:45:00|6750.9|6735.9|6749.9|6734.9|6750.9|6735.9|6749.4|6734.4|8
1758876600000|2025-09-26 08:50:00|6750.1|6735.1|6750.1|6735.1|6750.1|6735.1|6749.1|6734.1|21
1758876900000|2025-09-26 08:55:00|6749.9|6734.9|6750.1|6735.1|6751.9|6736.9|6749.4|6734.4|41
1758877200000|2025-09-26 09:00:00|6750.4|6735.4|6749.9|6734.9|6750.9|6735.9|6749.6|6734.6|7
1758877500000|2025-09-26 09:05:00|6749.6|6734.6|6748.9|6733.9|6750.1|6735.1|6747.7|6732.7|25
1758877800000|2025-09-26 09:10:00|6749.1|6734.1|6747.1|6732.1|6749.1|6734.1|6747.1|6732.1|28
1758878100000|2025-09-26 09:15:00|6747.7|6732.7|6747.1|6732.1|6747.9|6732.9|6747.1|6732.1|4
1758878400000|2025-09-26 09:20:00|6746.1|6731.1|6746.1|6731.1|6746.1|6731.1|6746.1|6731.1|4
1758878700000|2025-09-26 09:25:00|6746.9|6731.9|6745.9|6730.9|6746.9|6731.9|6745.1|6730.1|6
1758879000000|2025-09-26 09:30:00|6746.1|6731.1|6745.4|6730.4|6746.1|6731.1|6745.4|6730.4|7
1758879300000|2025-09-26 09:35:00|6745.1|6730.1|6743.9|6728.9|6745.1|6730.1|6743.9|6728.9|5
1758879600000|2025-09-26 09:40:00|6744.1|6729.1|6744.1|6729.1|6744.4|6729.4|6743.9|6728.9|4
1758879900000|2025-09-26 09:45:00|6744.4|6729.4|6745.1|6730.1|6745.1|6730.1|6744.1|6729.1|7
1758880200000|2025-09-26 09:50:00|6745.9|6730.9|6745.9|6730.9|6746.1|6731.1|6745.1|6730.1|12
1758880500000|2025-09-26 09:55:00|6745.6|6730.6|6748.1|6733.1|6748.1|6733.1|6745.6|6730.6|5
1758880800000|2025-09-26 10:00:00|6747.9|6732.9|6748.1|6733.1|6748.4|6733.4|6747.9|6732.9|2
1758881100000|2025-09-26 10:05:00|6747.1|6732.1|6745.6|6730.6|6747.6|6732.6|6745.1|6730.1|11
1758881400000|2025-09-26 10:10:00|6746.1|6731.1|6746.1|6731.1|6746.1|6731.1|6745.6|6730.6|1
1758881700000|2025-09-26 10:15:00|6745.9|6730.9|6744.1|6729.1|6745.9|6730.9|6744|6729|35
1758882000000|2025-09-26 10:20:00|6744.5|6729.5|6744.1|6729.1|6745.1|6730.1|6744.1|6729.1|4
1758882300000|2025-09-26 10:25:00|6745|6730|6744.1|6729.1|6745.1|6730.1|6744.1|6729.1|10
1758882600000|2025-09-26 10:30:00|6743.1|6728.1|6741.1|6726.1|6743.1|6728.1|6741.1|6726.1|10
1758882900000|2025-09-26 10:35:00|6741.8|6726.8|6741.1|6726.1|6742.1|6727.1|6741.1|6726.1|25
1758883200000|2025-09-26 10:40:00|6741.2|6726.2|6742.7|6727.7|6742.7|6727.7|6741.2|6726.2|2
1758883500000|2025-09-26 10:45:00|6743.2|6728.2|6744|6729|6744|6729|6743|6728|10
1758883800000|2025-09-26 10:50:00|6744.2|6729.2|6745|6730|6745.3|6730.3|6744.2|6729.2|5
1758884100000|2025-09-26 10:55:00|6745.2|6730.2|6744.7|6729.7|6745.2|6730.2|6744.7|6729.7|1
1758884400000|2025-09-26 11:00:00|6745.2|6730.2|6745.2|6730.2|6745.2|6730.2|6745.2|6730.2|51
1758884700000|2025-09-26 11:05:00|6745.5|6730.5|6746.2|6731.2|6746.2|6731.2|6745.5|6730.5|5
1758885000000|2025-09-26 11:10:00|6746.5|6731.5|6747.2|6732.2|6747.2|6732.2|6746.2|6731.2|6
1758885300000|2025-09-26 11:15:00|6747|6732|6746.2|6731.2|6747|6732|6745.7|6730.7|3
1758885600000|2025-09-26 11:20:00|6746|6731|6746.2|6731.2|6746.2|6731.2|6745.7|6730.7|1
1758885900000|2025-09-26 11:25:00|6746|6731|6746.2|6731.2|6746.2|6731.2|6745.7|6730.7|5
1758886200000|2025-09-26 11:30:00|6746|6731|6749|6734|6751|6736|6746|6731|52
1758886500000|2025-09-26 11:35:00|6749.7|6734.7|6747.2|6732.2|6749.7|6734.7|6746.7|6731.7|24
1758886800000|2025-09-26 11:40:00|6747.8|6732.8|6752.2|6737.2|6752.2|6737.2|6747.8|6732.8|15
1758887100000|2025-09-26 11:45:00|6751.5|6736.5|6755.1|6740.1|6756.1|6741.1|6751|6736|37
1758887400000|2025-09-26 11:50:00|6756.2|6741.2|6756.4|6741.4|6756.6|6741.6|6755.2|6740.2|36
1758887700000|2025-09-26 11:55:00|6756.2|6741.2|6755.4|6740.4|6756.4|6741.4|6755.4|6740.4|9
1758888000000|2025-09-26 12:00:00|6756.4|6741.4|6749.2|6734.2|6756.4|6741.4|6747.2|6732.2|93
1758888300000|2025-09-26 12:05:00|6749|6734|6747.2|6732.2|6749.2|6734.2|6745.2|6730.2|50
1758888600000|2025-09-26 12:10:00|6747.5|6732.5|6752.7|6737.7|6753.2|6738.2|6747.2|6732.2|40
1758888900000|2025-09-26 12:15:00|6753.1|6738.1|6755.7|6740.7|6756.1|6741.1|6749.2|6734.2|52
1758889200000|2025-09-26 12:20:00|6756.1|6741.1|6757.2|6742.2|6758.1|6743.1|6754.2|6739.2|35
1758889500000|2025-09-26 12:25:00|6757.1|6742.1|6762.6|6747.6|6762.6|6747.6|6756.2|6741.2|76
1758889800000|2025-09-26 12:30:00|6762.2|6747.2|6758.2|6743.2|6762.2|6747.2|6758.2|6743.2|78
1758890100000|2025-09-26 12:35:00|6758.3|6743.3|6763.3|6748.3|6763.3|6748.3|6758.3|6743.3|52
1758890400000|2025-09-26 12:40:00|6762.6|6747.6|6760.6|6745.6|6762.8|6747.8|6760.3|6745.3|47
1758890700000|2025-09-26 12:45:00|6761.3|6746.3|6758.1|6743.1|6762.1|6747.1|6758.1|6743.1|53
1758891000000|2025-09-26 12:50:00|6758.3|6743.3|6759.3|6744.3|6761.3|6746.3|6757.3|6742.3|45
1758891300000|2025-09-26 12:55:00|6759.1|6744.1|6759.1|6744.1|6759.3|6744.3|6758.3|6743.3|26
1758891600000|2025-09-26 13:00:00|6759.3|6744.3|6755.3|6740.3|6760.1|6745.1|6754.3|6739.3|83
1758891900000|2025-09-26 13:05:00|6755.1|6740.1|6753.8|6738.8|6755.8|6740.8|6749.8|6734.8|181
1758892200000|2025-09-26 13:10:00|6753.5|6738.5|6754.1|6739.1|6756.3|6741.3|6753.3|6738.3|57
1758892500000|2025-09-26 13:15:00|6753.1|6738.1|6755.3|6740.3|6758.6|6743.6|6753.1|6738.1|48
1758892800000|2025-09-26 13:20:00|6756.3|6741.3|6754.3|6739.3|6756.3|6741.3|6753.8|6738.8|51
1758893100000|2025-09-26 13:25:00|6755.3|6740.3|6756.3|6741.3|6757.3|6742.3|6754.3|6739.3|34
1758893400000|2025-09-26 13:30:00|6756.5|6741.5|6756|6741|6756.5|6741.5|6752.3|6737.3|103
1758893700000|2025-09-26 13:35:00|6756.3|6741.3|6752.3|6737.3|6757.3|6742.3|6751.8|6736.8|73
1758894000000|2025-09-26 13:40:00|6752.6|6737.6|6753.5|6738.5|6756.3|6741.3|6750.8|6735.8|178
1758894300000|2025-09-26 13:45:00|6754.3|6739.3|6753|6738|6755.3|6740.3|6752.3|6737.3|157
1758894600000|2025-09-26 13:50:00|6752.3|6737.3|6752|6737|6753.3|6738.3|6751|6736|91
1758894900000|2025-09-26 13:55:00|6752.3|6737.3|6753.3|6738.3|6753.3|6738.3|6751.8|6736.8|58
1758895200000|2025-09-26 14:00:00|6754.3|6739.3|6746.6|6731.6|6756.3|6741.3|6746.5|6731.5|200
1758895500000|2025-09-26 14:05:00|6747|6732|6742.2|6727.2|6747.3|6732.3|6741.7|6726.7|232
1758895800000|2025-09-26 14:10:00|6742.3|6727.3|6739|6724|6744|6729|6738.8|6723.8|535
1758896100000|2025-09-26 14:15:00|6740|6725|6739|6724|6740|6725|6737.7|6722.7|110
1758896400000|2025-09-26 14:20:00|6739.6|6724.6|6739.8|6724.8|6741|6726|6739|6724|73
1758896700000|2025-09-26 14:25:00|6740|6725|6736.8|6721.8|6740|6725|6736|6721|146
1758897000000|2025-09-26 14:30:00|6736|6721|6741|6726|6741|6726|6736|6721|87
1758897300000|2025-09-26 14:35:00|6740.3|6725.3|6741|6726|6743|6728|6739.3|6724.3|141
1758897600000|2025-09-26 14:40:00|6740.7|6725.7|6744.4|6729.4|6744.4|6729.4|6740.7|6725.7|117
1758897900000|2025-09-26 14:45:00|6744.7|6729.7|6746.7|6731.7|6748.4|6733.4|6743|6728|80
1758898200000|2025-09-26 14:50:00|6746.4|6731.4|6746.4|6731.4|6747.7|6732.7|6744.7|6729.7|62
1758898500000|2025-09-26 14:55:00|6747.4|6732.4|6745.4|6730.4|6749.4|6734.4|6745.4|6730.4|103
1758898800000|2025-09-26 15:00:00|6745|6730|6748.4|6733.4|6748.7|6733.7|6744|6729|59
1758899100000|2025-09-26 15:05:00|6748.7|6733.7|6747.4|6732.4|6750.4|6735.4|6747.2|6732.2|77
1758899400000|2025-09-26 15:10:00|6747.7|6732.7|6747.4|6732.4|6748.7|6733.7|6746.4|6731.4|82
1758899700000|2025-09-26 15:15:00|6747|6732|6747.7|6732.7|6748.4|6733.4|6746.4|6731.4|43
1758900000000|2025-09-26 15:20:00|6748.4|6733.4|6748.7|6733.7|6750.4|6735.4|6748.4|6733.4|64
1758900300000|2025-09-26 15:25:00|6749.4|6734.4|6750.7|6735.7|6750.7|6735.7|6748.4|6733.4|86
1758900600000|2025-09-26 15:30:00|6750.2|6735.2|6748.7|6733.7|6750.2|6735.2|6748.7|6733.7|49
1758900900000|2025-09-26 15:35:00|6748.4|6733.4|6750.4|6735.4|6751.4|6736.4|6748.4|6733.4|81
1758901200000|2025-09-26 15:40:00|6751.4|6736.4|6748.4|6733.4|6751.4|6736.4|6748.4|6733.4|57
1758901500000|2025-09-26 15:45:00|6748.7|6733.7|6748.4|6733.4|6749.4|6734.4|6748.4|6733.4|30
1758901800000|2025-09-26 15:50:00|6748.1|6733.1|6748.2|6733.2|6748.4|6733.4|6747.4|6732.4|47
1758902100000|2025-09-26 15:55:00|6747.9|6732.9|6746.9|6731.9|6748.4|6733.4|6746.9|6731.9|54
1758902400000|2025-09-26 16:00:00|6747.1|6732.1|6748.4|6733.4|6748.4|6733.4|6746.9|6731.9|21
1758902700000|2025-09-26 16:05:00|6748.3|6733.3|6750.4|6735.4|6750.9|6735.9|6748.3|6733.3|49
1758903000000|2025-09-26 16:10:00|6752.3|6737.3|6750.4|6735.4|6752.3|6737.3|6750.4|6735.4|116
1758903300000|2025-09-26 16:15:00|6751.3|6736.3|6751.4|6736.4|6752.3|6737.3|6750.4|6735.4|34
1758903600000|2025-09-26 16:20:00|6752.1|6737.1|6755.4|6740.4|6755.4|6740.4|6752.1|6737.1|51
1758903900000|2025-09-26 16:25:00|6755.5|6740.5|6756.5|6741.5|6758.8|6743.8|6755.5|6740.5|89
1758904200000|2025-09-26 16:30:00|6756.6|6741.6|6757|6742|6758.5|6743.5|6755.5|6740.5|51
1758904500000|2025-09-26 16:35:00|6756.6|6741.6|6758.5|6743.5|6759.3|6744.3|6756.5|6741.5|57
1758904800000|2025-09-26 16:40:00|6759|6744|6759.5|6744.5|6759.5|6744.5|6758.5|6743.5|52
1758905100000|2025-09-26 16:45:00|6759.1|6744.1|6760.5|6745.5|6760.5|6745.5|6758.5|6743.5|50
1758905400000|2025-09-26 16:50:00|6760.3|6745.3|6759.5|6744.5|6761|6746|6758.3|6743.3|84
1758905700000|2025-09-26 16:55:00|6759.8|6744.8|6754.5|6739.5|6759.8|6744.8|6752.3|6737.3|173
1758906000000|2025-09-26 17:00:00|6754.8|6739.8|6757.5|6742.5|6757.5|6742.5|6754.8|6739.8|37
1758906300000|2025-09-26 17:05:00|6757.8|6742.8|6755.8|6740.8|6757.8|6742.8|6755.8|6740.8|38
1758906600000|2025-09-26 17:10:00|6756.1|6741.1|6757|6742|6757.3|6742.3|6755.8|6740.8|23
1758906900000|2025-09-26 17:15:00|6758.4|6743.4|6759.2|6744.2|6760.4|6745.4|6758.4|6743.4|311
1758907200000|2025-09-26 17:20:00|6759.4|6744.4|6761.5|6746.5|6761.5|6746.5|6759.2|6744.2|51
1758907500000|2025-09-26 17:25:00|6761.2|6746.2|6761.2|6746.2|6761.5|6746.5|6761.2|6746.2|22
1758907800000|2025-09-26 17:30:00|6761.5|6746.5|6762.2|6747.2|6762.5|6747.5|6760.2|6745.2|60
1758908100000|2025-09-26 17:35:00|6762.5|6747.5|6762.6|6747.6|6762.6|6747.6|6762.2|6747.2|38
1758908400000|2025-09-26 17:40:00|6762.9|6747.9|6761.7|6746.7|6763.6|6748.6|6761.6|6746.6|129
1758908700000|2025-09-26 17:45:00|6761.6|6746.6|6761.2|6746.2|6762.2|6747.2|6760.2|6745.2|86
1758909000000|2025-09-26 17:50:00|6762.2|6747.2|6761.2|6746.2|6763.2|6748.2|6760.2|6745.2|136
1758909300000|2025-09-26 17:55:00|6761.4|6746.4|6762.6|6747.6|6762.6|6747.6|6759.8|6744.8|90
1758909600000|2025-09-26 18:00:00|6761.6|6746.6|6761.6|6746.6|6762.6|6747.6|6760.6|6745.6|124
1758909900000|2025-09-26 18:05:00|6761.8|6746.8|6761|6746|6762.6|6747.6|6760.6|6745.6|112
1758910200000|2025-09-26 18:10:00|6761.3|6746.3|6770|6755|6770|6755|6760.8|6745.8|1394
1758910500000|2025-09-26 18:15:00|6769.7|6754.7|6760|6745|6772|6757|6759|6744|659
1759107600000|2025-09-29 01:00:00|6757.6|6742.6|6750.1|6735.1|6763.6|6748.6|6748.3|6733.3|115
1759107900000|2025-09-29 01:05:00|6749.6|6734.6|6757.6|6742.6|6758.5|6743.5|6749.6|6734.6|30
1759108200000|2025-09-29 01:10:00|6758|6743|6759|6744|6764|6749|6758|6743|71
1759108500000|2025-09-29 01:15:00|6758.6|6743.6|6757.8|6742.8|6759.8|6744.8|6753.6|6738.6|79
1759108800000|2025-09-29 01:20:00|6758.1|6743.1|6755.5|6740.5|6758.6|6743.6|6753.8|6738.8|51
1759109100000|2025-09-29 01:25:00|6755.8|6740.8|6748|6733|6756|6741|6747.6|6732.6|49
1759109400000|2025-09-29 01:30:00|6748.1|6733.1|6748|6733|6749.6|6734.6|6747.8|6732.8|20
1759109700000|2025-09-29 01:35:00|6748.5|6733.5|6748.3|6733.3|6748.5|6733.5|6746.6|6731.6|22
1759110000000|2025-09-29 01:40:00|6748.1|6733.1|6748|6733|6750|6735|6747.8|6732.8|24
1759110300000|2025-09-29 01:45:00|6747.8|6732.8|6748|6733|6749.5|6734.5|6746.3|6731.3|12
1759110600000|2025-09-29 01:50:00|6748.1|6733.1|6746.8|6731.8|6749.8|6734.8|6746.8|6731.8|12
1759110900000|2025-09-29 01:55:00|6747|6732|6746.5|6731.5|6747.3|6732.3|6743.6|6728.6|19
1759111200000|2025-09-29 02:00:00|6747.3|6732.3|6748.8|6733.8|6748.8|6733.8|6747.3|6732.3|5
1759111500000|2025-09-29 02:05:00|6749|6734|6751.7|6736.7|6751.7|6736.7|6749|6734|0
1759111800000|2025-09-29 02:10:00|6751.8|6736.8|6749.8|6734.8|6751.8|6736.8|6749.8|6734.8|6
1759112100000|2025-09-29 02:15:00|6750.7|6735.7|6751.7|6736.7|6751.8|6736.8|6749.5|6734.5|9
1759112400000|2025-09-29 02:20:00|6751.8|6736.8|6750.5|6735.5|6752.8|6737.8|6749.8|6734.8|37
1759112700000|2025-09-29 02:25:00|6750.2|6735.2|6748.7|6733.7|6750.2|6735.2|6748|6733|6
1759113000000|2025-09-29 02:30:00|6749|6734|6749.2|6734.2|6750.2|6735.2|6746.8|6731.8|22
1759113300000|2025-09-29 02:35:00|6748.9|6733.9|6746.7|6731.7|6749.5|6734.5|6746.7|6731.7|5
1759113600000|2025-09-29 02:40:00|6747|6732|6747.4|6732.4|6747.7|6732.7|6746.4|6731.4|1
1759113900000|2025-09-29 02:45:00|6747.5|6732.5|6748.2|6733.2|6748.5|6733.5|6747.5|6732.5|0
1759114200000|2025-09-29 02:50:00|6748.4|6733.4|6755.2|6740.2|6755.2|6740.2|6748.2|6733.2|18
1759114500000|2025-09-29 02:55:00|6754.7|6739.7|6751.9|6736.9|6754.7|6739.7|6751.7|6736.7|1
1759114800000|2025-09-29 03:00:00|6752.5|6737.5|6752.9|6737.9|6754.7|6739.7|6752.5|6737.5|5
1759115100000|2025-09-29 03:05:00|6753.7|6738.7|6751.4|6736.4|6753.7|6738.7|6750.9|6735.9|10
1759115400000|2025-09-29 03:10:00|6750.9|6735.9|6749.9|6734.9|6750.9|6735.9|6748.2|6733.2|13
1759115700000|2025-09-29 03:15:00|6750.1|6735.1|6751.1|6736.1|6751.4|6736.4|6749.9|6734.9|5
1759116000000|2025-09-29 03:20:00|6751.4|6736.4|6749.7|6734.7|6751.4|6736.4|6748.7|6733.7|8
1759116300000|2025-09-29 03:25:00|6749.4|6734.4|6749.9|6734.9|6749.9|6734.9|6749.4|6734.4|0
1759116600000|2025-09-29 03:30:00|6749.7|6734.7|6749.4|6734.4|6749.9|6734.9|6749.4|6734.4|0
1759116900000|2025-09-29 03:35:00|6749.9|6734.9|6749.9|6734.9|6749.9|6734.9|6749.4|6734.4|0
1759117200000|2025-09-29 03:40:00|6749.4|6734.4|6749.1|6734.1|6749.9|6734.9|6749.1|6734.1|1
1759117500000|2025-09-29 03:45:00|6749.7|6734.7|6749.7|6734.7|6749.7|6734.7|6749.4|6734.4|0
1759117800000|2025-09-29 03:50:00|6749.4|6734.4|6749.9|6734.9|6749.9|6734.9|6748.1|6733.1|7
1759118100000|2025-09-29 03:55:00|6749.1|6734.1|6748.9|6733.9|6749.1|6734.1|6748.8|6733.8|5
1759118400000|2025-09-29 04:00:00|6748.8|6733.8|6747.9|6732.9|6748.8|6733.8|6747.8|6732.8|0
1759118700000|2025-09-29 04:05:00|6747.8|6732.8|6747.9|6732.9|6747.9|6732.9|6747.8|6732.8|1
1759119000000|2025-09-29 04:10:00|6748.4|6733.4|6747.3|6732.3|6748.4|6733.4|6747.3|6732.3|1
1759119300000|2025-09-29 04:15:00|6747.8|6732.8|6747.9|6732.9|6748.1|6733.1|6746.9|6731.9|4
1759119600000|2025-09-29 04:20:00|6748.3|6733.3|6748.9|6733.9|6749.1|6734.1|6747.9|6732.9|1
1759119900000|2025-09-29 04:25:00|6748.3|6733.3|6747.9|6732.9|6748.9|6733.9|6747.9|6732.9|9
1759120200000|2025-09-29 04:30:00|6748|6733|6748|6733|6748.5|6733.5|6748|6733|1
1759120500000|2025-09-29 04:35:00|6748.3|6733.3|6748.3|6733.3|6748.5|6733.5|6748|6733|1
1759120800000|2025-09-29 04:40:00|6748.6|6733.6|6749|6734|6749.1|6734.1|6748.3|6733.3|3
1759121100000|2025-09-29 04:45:00|6748.3|6733.3|6748.3|6733.3|6748.3|6733.3|6748.3|6733.3|0
1759121400000|2025-09-29 04:50:00|6748|6733|6748.8|6733.8|6748.8|6733.8|6747.3|6732.3|3
1759121700000|2025-09-29 04:55:00|6749|6734|6748|6733|6749|6734|6748|6733|1
1759122000000|2025-09-29 05:00:00|6748.1|6733.1|6748.8|6733.8|6748.8|6733.8|6748|6733|1
1759122300000|2025-09-29 05:05:00|6748.5|6733.5|6748.8|6733.8|6749.5|6734.5|6748.5|6733.5|1
1759122600000|2025-09-29 05:10:00|6748.5|6733.5|6749.2|6734.2|6749.2|6734.2|6748.5|6733.5|0
1759122900000|2025-09-29 05:15:00|6749|6734|6749|6734|6749.2|6734.2|6748.5|6733.5|1
1759123200000|2025-09-29 05:20:00|6749.2|6734.2|6748|6733|6749.2|6734.2|6748|6733|3
1759123500000|2025-09-29 05:25:00|6747.7|6732.7|6748.2|6733.2|6748.5|6733.5|6747.7|6732.7|0
1759123800000|2025-09-29 05:30:00|6748.5|6733.5|6749.5|6734.5|6749.5|6734.5|6748.2|6733.2|1
1759124100000|2025-09-29 05:35:00|6749.8|6734.8|6748.8|6733.8|6750.3|6735.3|6748.8|6733.8|5
1759124400000|2025-09-29 05:40:00|6748.5|6733.5|6748.8|6733.8|6749.2|6734.2|6748.5|6733.5|0
1759124700000|2025-09-29 05:45:00|6749|6734|6748|6733|6749|6734|6748|6733|3
1759125000000|2025-09-29 05:50:00|6748.2|6733.2|6749.9|6734.9|6750|6735|6748|6733|8
1759125300000|2025-09-29 05:55:00|6749.5|6734.5|6748.5|6733.5|6750|6735|6748.5|6733.5|0
1759125600000|2025-09-29 06:00:00|6748.9|6733.9|6752.7|6737.7|6752.7|6737.7|6748.2|6733.2|14
1759125900000|2025-09-29 06:05:00|6752.5|6737.5|6757.5|6742.5|6760.4|6745.4|6752.5|6737.5|53
1759126200000|2025-09-29 06:10:00|6757.4|6742.4|6757.5|6742.5|6758|6743|6756.2|6741.2|3
1759126500000|2025-09-29 06:15:00|6757.2|6742.2|6757.9|6742.9|6758.2|6743.2|6756.4|6741.4|1
1759126800000|2025-09-29 06:20:00|6758.4|6743.4|6759.2|6744.2|6759.7|6744.7|6758.2|6743.2|0
1759127100000|2025-09-29 06:25:00|6758.9|6743.9|6758.9|6743.9|6759.2|6744.2|6758.9|6743.9|2
1759127400000|2025-09-29 06:30:00|6759.6|6744.6|6758.9|6743.9|6760.4|6745.4|6757.9|6742.9|17
1759127700000|2025-09-29 06:35:00|6758.7|6743.7|6759.9|6744.9|6759.9|6744.9|6755.9|6740.9|11
1759128000000|2025-09-29 06:40:00|6760.2|6745.2|6764.6|6749.6|6765.9|6750.9|6760.2|6745.2|18
1759128300000|2025-09-29 06:45:00|6764.9|6749.9|6761.9|6746.9|6765.1|6750.1|6759.7|6744.7|21
1759128600000|2025-09-29 06:50:00|6761.7|6746.7|6763.4|6748.4|6764.9|6749.9|6761.7|6746.7|10
1759128900000|2025-09-29 06:55:00|6762.8|6747.8|6763.6|6748.6|6764.1|6749.1|6761.9|6746.9|11
1759129200000|2025-09-29 07:00:00|6763.7|6748.7|6758.6|6743.6|6763.7|6748.7|6756.3|6741.3|24
1759129500000|2025-09-29 07:05:00|6757.8|6742.8|6754.8|6739.8|6758.3|6743.3|6753.9|6738.9|4
1759129800000|2025-09-29 07:10:00|6755.1|6740.1|6759.3|6744.3|6760.6|6745.6|6754.8|6739.8|8
1759130100000|2025-09-29 07:15:00|6759.1|6744.1|6757.6|6742.6|6759.3|6744.3|6757.3|6742.3|8
1759130400000|2025-09-29 07:20:00|6758.1|6743.1|6758.3|6743.3|6759.1|6744.1|6758.1|6743.1|1
1759130700000|2025-09-29 07:25:00|6758.1|6743.1|6756.8|6741.8|6758.6|6743.6|6756.8|6741.8|4
1759131000000|2025-09-29 07:30:00|6757.3|6742.3|6758.9|6743.9|6759.3|6744.3|6756.8|6741.8|3
1759131300000|2025-09-29 07:35:00|6758.6|6743.6|6760.3|6745.3|6761.3|6746.3|6758.6|6743.6|13
1759131600000|2025-09-29 07:40:00|6760.6|6745.6|6761.1|6746.1|6761.8|6746.8|6760.6|6745.6|0
1759131900000|2025-09-29 07:45:00|6761.3|6746.3|6762.1|6747.1|6762.6|6747.6|6761.1|6746.1|3
1759132200000|2025-09-29 07:50:00|6761.8|6746.8|6759.1|6744.1|6761.8|6746.8|6757.1|6742.1|15
1759132500000|2025-09-29 07:55:00|6759.5|6744.5|6760.1|6745.1|6760.1|6745.1|6759.1|6744.1|12
1759132800000|2025-09-29 08:00:00|6759.8|6744.8|6760.1|6745.1|6760.3|6745.3|6758.1|6743.1|10
1759133100000|2025-09-29 08:05:00|6761.1|6746.1|6761|6746|6761.1|6746.1|6760.3|6745.3|11
1759133400000|2025-09-29 08:10:00|6760.6|6745.6|6761.3|6746.3|6762.3|6747.3|6760.6|6745.6|4
1759133700000|2025-09-29 08:15:00|6762.1|6747.1|6763.1|6748.1|6764.6|6749.6|6761.1|6746.1|6
1759134000000|2025-09-29 08:20:00|6763.3|6748.3|6763.8|6748.8|6764.6|6749.6|6763.1|6748.1|3
1759134300000|2025-09-29 08:25:00|6764.2|6749.2|6768|6753|6768.5|6753.5|6764.2|6749.2|50
1759134600000|2025-09-29 08:30:00|6768.5|6753.5|6767.7|6752.7|6769|6754|6767.5|6752.5|26
1759134900000|2025-09-29 08:35:00|6767.5|6752.5|6768.5|6753.5|6768.7|6753.7|6767.5|6752.5|6
1759135200000|2025-09-29 08:40:00|6768.2|6753.2|6769.2|6754.2|6769.2|6754.2|6767.5|6752.5|10
1759135500000|2025-09-29 08:45:00|6768.8|6753.8|6769.2|6754.2|6769.2|6754.2|6768.5|6753.5|14
1759135800000|2025-09-29 08:50:00|6772|6757|6770.5|6755.5|6772.2|6757.2|6770.5|6755.5|27
1759136100000|2025-09-29 08:55:00|6770.2|6755.2|6770.5|6755.5|6770.5|6755.5|6770.2|6755.2|3
1759136400000|2025-09-29 09:00:00|6770.2|6755.2|6770.5|6755.5|6770.5|6755.5|6768.5|6753.5|4
1759136700000|2025-09-29 09:05:00|6770.2|6755.2|6772.7|6757.7|6773.5|6758.5|6768.7|6753.7|28
1759137000000|2025-09-29 09:10:00|6772.5|6757.5|6772.2|6757.2|6772.7|6757.7|6771.5|6756.5|18
1759137300000|2025-09-29 09:15:00|6771.5|6756.5|6769.5|6754.5|6771.7|6756.7|6769.5|6754.5|8
1759137600000|2025-09-29 09:20:00|6769.2|6754.2|6771.5|6756.5|6771.5|6756.5|6767.7|6752.7|9
1759137900000|2025-09-29 09:25:00|6771.2|6756.2|6770.5|6755.5|6771.2|6756.2|6769.5|6754.5|27
1759138200000|2025-09-29 09:30:00|6770.2|6755.2|6770.2|6755.2|6770.2|6755.2|6770.2|6755.2|3
1759138500000|2025-09-29 09:35:00|6770.6|6755.6|6771.6|6756.6|6772.6|6757.6|6770.2|6755.2|13
1759138800000|2025-09-29 09:40:00|6771.7|6756.7|6771.4|6756.4|6771.7|6756.7|6768.6|6753.6|10
1759139100000|2025-09-29 09:45:00|6771.7|6756.7|6772.1|6757.1|6772.2|6757.2|6771.2|6756.2|2
1759139400000|2025-09-29 09:50:00|6771.9|6756.9|6771.6|6756.6|6772.7|6757.7|6771.2|6756.2|5
1759139700000|2025-09-29 09:55:00|6770.9|6755.9|6768.1|6753.1|6770.9|6755.9|6767.6|6752.6|16
1759140000000|2025-09-29 10:00:00|6767.6|6752.6|6765.9|6750.9|6767.6|6752.6|6764.4|6749.4|44
1759140300000|2025-09-29 10:05:00|6765.7|6750.7|6764.9|6749.9|6766.2|6751.2|6764.9|6749.9|2
1759140600000|2025-09-29 10:10:00|6765.2|6750.2|6766.4|6751.4|6766.4|6751.4|6764.9|6749.9|2
1759140900000|2025-09-29 10:15:00|6766.7|6751.7|6766.4|6751.4|6767.1|6752.1|6765.2|6750.2|15
1759141200000|2025-09-29 10:20:00|6765.3|6750.3|6766.8|6751.8|6766.8|6751.8|6765.3|6750.3|2
1759141500000|2025-09-29 10:25:00|6766.4|6751.4|6765.3|6750.3|6768.4|6753.4|6764.8|6749.8|52
1759141800000|2025-09-29 10:30:00|6765.8|6750.8|6764.3|6749.3|6765.8|6750.8|6764.3|6749.3|7
1759142100000|2025-09-29 10:35:00|6763.3|6748.3|6763.4|6748.4|6764.3|6749.3|6762.8|6747.8|9
1759142400000|2025-09-29 10:40:00|6763.3|6748.3|6763.1|6748.1|6763.4|6748.4|6762.3|6747.3|5
1759142700000|2025-09-29 10:45:00|6762.8|6747.8|6763.4|6748.4|6763.4|6748.4|6762.8|6747.8|3
1759143000000|2025-09-29 10:50:00|6763.8|6748.8|6764.4|6749.4|6764.4|6749.4|6763.3|6748.3|4
1759143300000|2025-09-29 10:55:00|6764.6|6749.6|6770|6755|6770|6755|6764.6|6749.6|14
1759143600000|2025-09-29 11:00:00|6770.5|6755.5|6770|6755|6770.8|6755.8|6769.5|6754.5|14
1759143900000|2025-09-29 11:05:00|6769.6|6754.6|6769|6754|6769.6|6754.6|6769|6754|2
1759144200000|2025-09-29 11:10:00|6769.3|6754.3|6769.8|6754.8|6769.8|6754.8|6768.5|6753.5|12
1759144500000|2025-09-29 11:15:00|6770|6755|6776.3|6761.3|6776.3|6761.3|6770|6755|16
1759144800000|2025-09-29 11:20:00|6776.6|6761.6|6774.3|6759.3|6776.6|6761.6|6774|6759|10
1759145100000|2025-09-29 11:25:00|6774.5|6759.5|6774.3|6759.3|6774.5|6759.5|6773.1|6758.1|21
1759145400000|2025-09-29 11:30:00|6773.6|6758.6|6774.3|6759.3|6775.8|6760.8|6773.3|6758.3|14
1759145700000|2025-09-29 11:35:00|6773.3|6758.3|6773.5|6758.5|6774.8|6759.8|6772.3|6757.3|37
1759146000000|2025-09-29 11:40:00|6774.1|6759.1|6774|6759|6774.5|6759.5|6774|6759|11
1759146300000|2025-09-29 11:45:00|6774.5|6759.5|6773|6758|6774.5|6759.5|6773|6758|3
1759146600000|2025-09-29 11:50:00|6772.7|6757.7|6773.3|6758.3|6773.3|6758.3|6772.3|6757.3|12
1759146900000|2025-09-29 11:55:00|6772.3|6757.3|6773.5|6758.5|6773.5|6758.5|6771.3|6756.3|13
1759147200000|2025-09-29 12:00:00|6774.3|6759.3|6773.7|6758.7|6775.5|6760.5|6767.3|6752.3|91
1759147500000|2025-09-29 12:05:00|6773.3|6758.3|6766.7|6751.7|6774|6759|6766.7|6751.7|104
1759147800000|2025-09-29 12:10:00|6767|6752|6779.7|6764.7|6780|6765|6765.7|6750.7|53
1759148100000|2025-09-29 12:15:00|6782|6767|6785.2|6770.2|6787.7|6772.7|6779.7|6764.7|109
1759148400000|2025-09-29 12:20:00|6785.5|6770.5|6782|6767|6785.5|6770.5|6779|6764|46
1759148700000|2025-09-29 12:25:00|6781.7|6766.7|6786.4|6771.4|6786.4|6771.4|6781.7|6766.7|41
1759149000000|2025-09-29 12:30:00|6786.7|6771.7|6787.7|6772.7|6788.7|6773.7|6785.2|6770.2|92
1759149300000|2025-09-29 12:35:00|6787.9|6772.9|6787.9|6772.9|6788.4|6773.4|6783.7|6768.7|66
1759149600000|2025-09-29 12:40:00|6788|6773|6788.4|6773.4|6791.7|6776.7|6787.9|6772.9|59
1759149900000|2025-09-29 12:45:00|6788.9|6773.9|6783.1|6768.1|6791.7|6776.7|6783.1|6768.1|162
1759150200000|2025-09-29 12:50:00|6783.7|6768.7|6783.6|6768.6|6786.1|6771.1|6783.1|6768.1|40
1759150500000|2025-09-29 12:55:00|6780.7|6765.7|6777.1|6762.1|6782.1|6767.1|6776.1|6761.1|34
1759150800000|2025-09-29 13:00:00|6776.6|6761.6|6767.2|6752.2|6776.6|6761.6|6766.2|6751.2|112
1759151100000|2025-09-29 13:05:00|6767.1|6752.1|6769.2|6754.2|6771.1|6756.1|6766.1|6751.1|85
1759151400000|2025-09-29 13:10:00|6770.1|6755.1|6764.1|6749.1|6770.1|6755.1|6763.1|6748.1|61
1759151700000|2025-09-29 13:15:00|6763.2|6748.2|6756.7|6741.7|6763.2|6748.2|6755.1|6740.1|119
1759152000000|2025-09-29 13:20:00|6757.1|6742.1|6758.9|6743.9|6763.4|6748.4|6756.7|6741.7|131
1759152300000|2025-09-29 13:25:00|6759.1|6744.1|6759.4|6744.4|6762.4|6747.4|6758.9|6743.9|27
1759152600000|2025-09-29 13:30:00|6759.1|6744.1|6760.4|6745.4|6760.9|6745.9|6756.4|6741.4|109
1759152900000|2025-09-29 13:35:00|6760.8|6745.8|6756.6|6741.6|6761.4|6746.4|6756.3|6741.3|70
1759153200000|2025-09-29 13:40:00|6756.9|6741.9|6759.3|6744.3|6759.4|6744.4|6754.4|6739.4|100
1759153500000|2025-09-29 13:45:00|6759.4|6744.4|6757.8|6742.8|6761.3|6746.3|6756.8|6741.8|92
1759153800000|2025-09-29 13:50:00|6758.3|6743.3|6764.9|6749.9|6767.1|6752.1|6757.8|6742.8|193
1759154100000|2025-09-29 13:55:00|6765.1|6750.1|6760.9|6745.9|6765.1|6750.1|6759.8|6744.8|107
1759154400000|2025-09-29 14:00:00|6760.8|6745.8|6760.3|6745.3|6760.8|6745.8|6758.8|6743.8|55
1759154700000|2025-09-29 14:05:00|6760.4|6745.4|6759.4|6744.4|6760.4|6745.4|6756.4|6741.4|119
1759155000000|2025-09-29 14:10:00|6759.8|6744.8|6758.8|6743.8|6763.3|6748.3|6757.6|6742.6|285
1759155300000|2025-09-29 14:15:00|6759.6|6744.6|6762.8|6747.8|6765.8|6750.8|6759.6|6744.6|55
1759155600000|2025-09-29 14:20:00|6763.1|6748.1|6766.8|6751.8|6766.8|6751.8|6761.8|6746.8|27
1759155900000|2025-09-29 14:25:00|6766.6|6751.6|6764.5|6749.5|6767.3|6752.3|6764.5|6749.5|36
1759156200000|2025-09-29 14:30:00|6764.8|6749.8|6758.8|6743.8|6764.8|6749.8|6757.8|6742.8|142
1759156500000|2025-09-29 14:35:00|6759.1|6744.1|6760.8|6745.8|6761.8|6746.8|6758.8|6743.8|59
1759156800000|2025-09-29 14:40:00|6760.1|6745.1|6758.5|6743.5|6760.1|6745.1|6757.3|6742.3|19
1759157100000|2025-09-29 14:45:00|6758.1|6743.1|6757.8|6742.8|6758.1|6743.1|6756|6741|28
1759157400000|2025-09-29 14:50:00|6757.2|6742.2|6754.8|6739.8|6757.2|6742.2|6753.8|6738.8|97
1759157700000|2025-09-29 14:55:00|6754.3|6739.3|6756.2|6741.2|6756.2|6741.2|6753.5|6738.5|74
1759158000000|2025-09-29 15:00:00|6756.3|6741.3|6758.3|6743.3|6763.8|6748.8|6756.2|6741.2|178
1759158300000|2025-09-29 15:05:00|6758.7|6743.7|6758.2|6743.2|6759.2|6744.2|6755.7|6740.7|58
1759158600000|2025-09-29 15:10:00|6758.3|6743.3|6758.7|6743.7|6759.2|6744.2|6757.3|6742.3|29
1759158900000|2025-09-29 15:15:00|6758|6743|6757|6742|6758.2|6743.2|6756.2|6741.2|39
1759159200000|2025-09-29 15:20:00|6757.2|6742.2|6756.8|6741.8|6757.2|6742.2|6755.3|6740.3|58
1759159500000|2025-09-29 15:25:00|6756.7|6741.7|6758.3|6743.3|6758.8|6743.8|6755.8|6740.8|42
1759159800000|2025-09-29 15:30:00|6757.8|6742.8|6758|6743|6758|6743|6754.9|6739.9|49
1759160100000|2025-09-29 15:35:00|6757.7|6742.7|6758.9|6743.9|6759|6744|6757.4|6742.4|28
1759160400000|2025-09-29 15:40:00|6758.7|6743.7|6756|6741|6758.7|6743.7|6755.9|6740.9|25
1759160700000|2025-09-29 15:45:00|6756.5|6741.5|6749.4|6734.4|6756.5|6741.5|6748.5|6733.5|99
1759161000000|2025-09-29 15:50:00|6749|6734|6742.2|6727.2|6749.4|6734.4|6741.5|6726.5|266
1759161300000|2025-09-29 15:55:00|6741.9|6726.9|6742.9|6727.9|6744.4|6729.4|6740.2|6725.2|176
1759161600000|2025-09-29 16:00:00|6743.2|6728.2|6741.7|6726.7|6743.5|6728.5|6741.2|6726.2|107
1759161900000|2025-09-29 16:05:00|6741.4|6726.4|6742.9|6727.9|6743.5|6728.5|6741.4|6726.4|88
1759162200000|2025-09-29 16:10:00|6743.5|6728.5|6741.2|6726.2|6743.9|6728.9|6740.2|6725.2|154
1759162500000|2025-09-29 16:15:00|6741.5|6726.5|6739.2|6724.2|6745|6730|6739.2|6724.2|95
1759162800000|2025-09-29 16:20:00|6739.5|6724.5|6739.2|6724.2|6741.9|6726.9|6738.5|6723.5|245
1759163100000|2025-09-29 16:25:00|6736.5|6721.5|6734.6|6719.6|6736.5|6721.5|6730.2|6715.2|464
1759163400000|2025-09-29 16:30:00|6734.4|6719.4|6737.6|6722.6|6737.6|6722.6|6731.4|6716.4|175
1759163700000|2025-09-29 16:35:00|6737.7|6722.7|6740.7|6725.7|6741.6|6726.6|6734.6|6719.6|104
1759164000000|2025-09-29 16:40:00|6740.2|6725.2|6741.6|6726.6|6744.9|6729.9|6738.9|6723.9|69
1759164300000|2025-09-29 16:45:00|6740.9|6725.9|6739.9|6724.9|6741.9|6726.9|6738.9|6723.9|100
1759164600000|2025-09-29 16:50:00|6738.9|6723.9|6737.7|6722.7|6739.9|6724.9|6737.7|6722.7|45
1759164900000|2025-09-29 16:55:00|6737.9|6722.9|6737.9|6722.9|6739.9|6724.9|6737.7|6722.7|37
1759165200000|2025-09-29 17:00:00|6736.9|6721.9|6737.9|6722.9|6739.9|6724.9|6736.9|6721.9|55
1759165500000|2025-09-29 17:05:00|6737.8|6722.8|6735.8|6720.8|6737.8|6722.8|6734.9|6719.9|49
1759165800000|2025-09-29 17:10:00|6734.9|6719.9|6729.3|6714.3|6735.3|6720.3|6729.3|6714.3|75
1759166100000|2025-09-29 17:15:00|6729.8|6714.8|6727.6|6712.6|6729.8|6714.8|6725.6|6710.6|149
1759166400000|2025-09-29 17:20:00|6727.4|6712.4|6723.6|6708.6|6727.4|6712.4|6722.3|6707.3|672
1759166700000|2025-09-29 17:25:00|6723.3|6708.3|6724.9|6709.9|6726.6|6711.6|6721.9|6706.9|130
1759167000000|2025-09-29 17:30:00|6723.9|6708.9|6723.4|6708.4|6724.3|6709.3|6722.6|6707.6|58
1759167300000|2025-09-29 17:35:00|6723.6|6708.6|6704.1|6689.1|6723.6|6708.6|6700.9|6685.9|772
1759167600000|2025-09-29 17:40:00|6703.8|6688.8|6691.6|6676.6|6705.9|6690.9|6691.6|6676.6|954
1759167900000|2025-09-29 17:45:00|6691.3|6676.3|6688.3|6673.3|6694.3|6679.3|6688.3|6673.3|636
1759168200000|2025-09-29 17:50:00|6689.9|6674.9|6684.6|6669.6|6690.3|6675.3|6682.6|6667.6|395
1759168500000|2025-09-29 17:55:00|6684.9|6669.9|6686.9|6671.9|6692.3|6677.3|6684.9|6669.9|565
1759168800000|2025-09-29 18:00:00|6686.3|6671.3|6679.4|6664.4|6686.3|6671.3|6676.9|6661.9|693
1759169100000|2025-09-29 18:05:00|6679.3|6664.3|6688.3|6673.3|6692|6677|6676.9|6661.9|1140
1759169400000|2025-09-29 18:10:00|6686|6671|6687|6672|6694|6679|6684.3|6669.3|1426
1759169700000|2025-09-29 18:15:00|6687.3|6672.3|6675.6|6660.6|6689.1|6674.1|6675|6660|531
1759194000000|2025-09-30 01:00:00|6682|6667|6666.3|6651.3|6682|6667|6665.7|6650.7|263
1759194300000|2025-09-30 01:05:00|6666|6651|6662|6647|6667.3|6652.3|6662|6647|120
1759194600000|2025-09-30 01:10:00|6661.7|6646.7|6666.8|6651.8|6666.8|6651.8|6661.7|6646.7|176
1759194900000|2025-09-30 01:15:00|6667.8|6652.8|6675.3|6660.3|6675.5|6660.5|6667.8|6652.8|22
1759195200000|2025-09-30 01:20:00|6675.8|6660.8|6686|6671|6686|6671|6675|6660|71
1759195500000|2025-09-30 01:25:00|6685.7|6670.7|6686.8|6671.8|6687|6672|6680|6665|30
1759195800000|2025-09-30 01:30:00|6686.5|6671.5|6686.8|6671.8|6692.8|6677.8|6686.5|6671.5|34
1759196100000|2025-09-30 01:35:00|6686.5|6671.5|6690.5|6675.5|6693.5|6678.5|6686|6671|40
1759196400000|2025-09-30 01:40:00|6690.7|6675.7|6689.7|6674.7|6694|6679|6688|6673|51
1759196700000|2025-09-30 01:45:00|6690.9|6675.9|6685.2|6670.2|6692.7|6677.7|6685.2|6670.2|53
1759197000000|2025-09-30 01:50:00|6685.4|6670.4|6678.9|6663.9|6685.7|6670.7|6678.9|6663.9|39
1759197300000|2025-09-30 01:55:00|6680.2|6665.2|6677.4|6662.4|6680.9|6665.9|6677.4|6662.4|15
1759197600000|2025-09-30 02:00:00|6677.9|6662.9|6679.9|6664.9|6680.2|6665.2|6677.4|6662.4|39
1759197900000|2025-09-30 02:05:00|6680.2|6665.2|6678.4|6663.4|6681.4|6666.4|6678.4|6663.4|8
1759198200000|2025-09-30 02:10:00|6678.9|6663.9|6678.4|6663.4|6682.4|6667.4|6677.9|6662.9|18
1759198500000|2025-09-30 02:15:00|6677.9|6662.9|6673.9|6658.9|6678.4|6663.4|6673.4|6658.4|13
1759198800000|2025-09-30 02:20:00|6673.7|6658.7|6672.4|6657.4|6673.7|6658.7|6671.7|6656.7|22
1759199100000|2025-09-30 02:25:00|6672.1|6657.1|6668.9|6653.9|6672.1|6657.1|6668.9|6653.9|10
1759199400000|2025-09-30 02:30:00|6668.2|6653.2|6667.9|6652.9|6670.1|6655.1|6667.4|6652.4|36
1759199700000|2025-09-30 02:35:00|6668.9|6653.9|6667.4|6652.4|6669.4|6654.4|6667.1|6652.1|46
1759200000000|2025-09-30 02:40:00|6667.7|6652.7|6668.2|6653.2|6669.1|6654.1|6666.7|6651.7|27
1759200300000|2025-09-30 02:45:00|6668.1|6653.1|6668.7|6653.7|6669.6|6654.6|6667.7|6652.7|18
1759200600000|2025-09-30 02:50:00|6669.2|6654.2|6666.8|6651.8|6669.2|6654.2|6666.4|6651.4|15
1759200900000|2025-09-30 02:55:00|6666.9|6651.9|6666.8|6651.8|6666.9|6651.9|6665.4|6650.4|66
1759201200000|2025-09-30 03:00:00|6666.4|6651.4|6667.1|6652.1|6669.3|6654.3|6666.4|6651.4|74
1759201500000|2025-09-30 03:05:00|6667.9|6652.9|6666.1|6651.1|6668.8|6653.8|6666.1|6651.1|12
1759201800000|2025-09-30 03:10:00|6665.8|6650.8|6665.1|6650.1|6667.3|6652.3|6664.8|6649.8|16
1759202100000|2025-09-30 03:15:00|6664.8|6649.8|6663.4|6648.4|6666.1|6651.1|6661.8|6646.8|43
1759202400000|2025-09-30 03:20:00|6662.9|6647.9|6663.4|6648.4|6663.9|6648.9|6662.9|6647.9|4
1759202700000|2025-09-30 03:25:00|6663.1|6648.1|6662.5|6647.5|6663.5|6648.5|6662.1|6647.1|25
1759203000000|2025-09-30 03:30:00|6663.5|6648.5|6663.1|6648.1|6663.5|6648.5|6662.6|6647.6|6
1759203300000|2025-09-30 03:35:00|6662.6|6647.6|6662.5|6647.5|6663.1|6648.1|6662|6647|31
1759203600000|2025-09-30 03:40:00|6662.3|6647.3|6667|6652|6667.5|6652.5|6662.3|6647.3|13
1759203900000|2025-09-30 03:45:00|6666.6|6651.6|6667.6|6652.6|6669.5|6654.5|6666.6|6651.6|15
1759204200000|2025-09-30 03:50:00|6667.8|6652.8|6669.5|6654.5|6669.6|6654.6|6667.6|6652.6|5
1759204500000|2025-09-30 03:55:00|6669.1|6654.1|6668.6|6653.6|6669.5|6654.5|6668.5|6653.5|4
1759204800000|2025-09-30 04:00:00|6668.3|6653.3|6669.7|6654.7|6670.5|6655.5|6668.3|6653.3|6
1759205100000|2025-09-30 04:05:00|6669.8|6654.8|6670.8|6655.8|6670.8|6655.8|6669.7|6654.7|7
1759205400000|2025-09-30 04:10:00|6670.3|6655.3|6669.2|6654.2|6670.3|6655.3|6669.2|6654.2|4
1759205700000|2025-09-30 04:15:00|6669.5|6654.5|6669.5|6654.5|6670.5|6655.5|6669.5|6654.5|5
1759206000000|2025-09-30 04:20:00|6669.2|6654.2|6670.8|6655.8|6670.8|6655.8|6669.2|6654.2|9
1759206300000|2025-09-30 04:25:00|6671.2|6656.2|6668|6653|6671.2|6656.2|6668|6653|25
1759206600000|2025-09-30 04:30:00|6667.7|6652.7|6666.5|6651.5|6667.7|6652.7|6666|6651|21
1759206900000|2025-09-30 04:35:00|6666.2|6651.2|6666|6651|6666.5|6651.5|6666|6651|3
1759207200000|2025-09-30 04:40:00|6666.5|6651.5|6667.2|6652.2|6668.9|6653.9|6666|6651|22
1759207500000|2025-09-30 04:45:00|6667.5|6652.5|6666.5|6651.5|6668.2|6653.2|6666.5|6651.5|5
1759207800000|2025-09-30 04:50:00|6666.7|6651.7|6666.2|6651.2|6666.7|6651.7|6666|6651|7
1759208100000|2025-09-30 04:55:00|6666.5|6651.5|6669.9|6654.9|6670.7|6655.7|6666.2|6651.2|13
1759208400000|2025-09-30 05:00:00|6670.2|6655.2|6670.2|6655.2|6671|6656|6669.9|6654.9|22
1759208700000|2025-09-30 05:05:00|6670.5|6655.5|6667.9|6652.9|6670.5|6655.5|6667.2|6652.2|14
1759209000000|2025-09-30 05:10:00|6668.2|6653.2|6675.2|6660.2|6676|6661|6668.2|6653.2|11
1759209300000|2025-09-30 05:15:00|6676|6661|6675.5|6660.5|6676.4|6661.4|6675.2|6660.2|8
1759209600000|2025-09-30 05:20:00|6675.2|6660.2|6675.9|6660.9|6678.1|6663.1|6675.2|6660.2|72
1759209900000|2025-09-30 05:25:00|6676.2|6661.2|6673.2|6658.2|6676.4|6661.4|6672.4|6657.4|62
1759210200000|2025-09-30 05:30:00|6672.6|6657.6|6667.7|6652.7|6672.6|6657.6|6667.4|6652.4|14
1759210500000|2025-09-30 05:35:00|6667.4|6652.4|6666.2|6651.2|6667.4|6652.4|6665.2|6650.2|5
1759210800000|2025-09-30 05:40:00|6666.9|6651.9|6666.2|6651.2|6669.4|6654.4|6666.2|6651.2|35
1759211100000|2025-09-30 05:45:00|6666.4|6651.4|6667.2|6652.2|6667.2|6652.2|6665.7|6650.7|7
1759211400000|2025-09-30 05:50:00|6666.7|6651.7|6667.2|6652.2|6667.6|6652.6|6666.6|6651.6|4
1759211700000|2025-09-30 05:55:00|6666.7|6651.7|6663.1|6648.1|6667.7|6652.7|6662.7|6647.7|36
1759212000000|2025-09-30 06:00:00|6662.8|6647.8|6661.9|6646.9|6662.8|6647.8|6660.9|6645.9|39
1759212300000|2025-09-30 06:05:00|6661.8|6646.8|6665.3|6650.3|6665.3|6650.3|6661.8|6646.8|19
1759212600000|2025-09-30 06:10:00|6664.9|6649.9|6663.8|6648.8|6665.3|6650.3|6662.9|6647.9|16
1759212900000|2025-09-30 06:15:00|6663.4|6648.4|6663.3|6648.3|6664.3|6649.3|6661.3|6646.3|49
1759213200000|2025-09-30 06:20:00|6662.9|6647.9|6662.1|6647.1|6664.1|6649.1|6661.3|6646.3|39
1759213500000|2025-09-30 06:25:00|6662.6|6647.6|6663.1|6648.1|6663.3|6648.3|6662.1|6647.1|15
1759213800000|2025-09-30 06:30:00|6662.8|6647.8|6665.3|6650.3|6665.3|6650.3|6662.3|6647.3|18
1759214100000|2025-09-30 06:35:00|6665.9|6650.9|6668|6653|6669.6|6654.6|6665.9|6650.9|58
1759214400000|2025-09-30 06:40:00|6668.8|6653.8|6668.5|6653.5|6670|6655|6668.5|6653.5|24
1759214700000|2025-09-30 06:45:00|6667.6|6652.6|6669.6|6654.6|6670.1|6655.1|6665.8|6650.8|35
1759215000000|2025-09-30 06:50:00|6669.8|6654.8|6673.1|6658.1|6674|6659|6668.6|6653.6|26
1759215300000|2025-09-30 06:55:00|6673|6658|6674.5|6659.5|6675.5|6660.5|6670.6|6655.6|35
1759215600000|2025-09-30 07:00:00|6674.1|6659.1|6679|6664|6679|6664|6672.8|6657.8|46
1759215900000|2025-09-30 07:05:00|6678.6|6663.6|6672.6|6657.6|6679|6664|6671.8|6656.8|70
1759216200000|2025-09-30 07:10:00|6672.5|6657.5|6675|6660|6675.1|6660.1|6672.5|6657.5|55
1759216500000|2025-09-30 07:15:00|6674.7|6659.7|6674.5|6659.5|6675.3|6660.3|6673.8|6658.8|11
1759216800000|2025-09-30 07:20:00|6674.2|6659.2|6671.3|6656.3|6674.7|6659.7|6671.3|6656.3|30
1759217100000|2025-09-30 07:25:00|6671.7|6656.7|6674.7|6659.7|6674.7|6659.7|6671.7|6656.7|11
1759217400000|2025-09-30 07:30:00|6673.8|6658.8|6671.8|6656.8|6673.8|6658.8|6671.7|6656.7|8
1759217700000|2025-09-30 07:35:00|6671.7|6656.7|6672|6657|6672.7|6657.7|6671.7|6656.7|7
1759218000000|2025-09-30 07:40:00|6671.7|6656.7|6671.2|6656.2|6671.7|6656.7|6667.5|6652.5|33
1759218300000|2025-09-30 07:45:00|6671.7|6656.7|6675.5|6660.5|6676.5|6661.5|6671.2|6656.2|71
1759218600000|2025-09-30 07:50:00|6675|6660|6675|6660|6676.5|6661.5|6672|6657|23
1759218900000|2025-09-30 07:55:00|6674|6659|6685.9|6670.9|6689.4|6674.4|6674|6659|216
1759219200000|2025-09-30 08:00:00|6685.5|6670.5|6695|6680|6701|6686|6685.5|6670.5|159
1759219500000|2025-09-30 08:05:00|6694.7|6679.7|6678.7|6663.7|6696.2|6681.2|6677.7|6662.7|32
1759219800000|2025-09-30 08:10:00|6677.9|6662.9|6673.7|6658.7|6677.9|6662.9|6673.5|6658.5|23
1759220100000|2025-09-30 08:15:00|6674.4|6659.4|6672.9|6657.9|6674.4|6659.4|6672.5|6657.5|16
1759220400000|2025-09-30 08:20:00|6672.7|6657.7|6671.4|6656.4|6673.7|6658.7|6670.2|6655.2|47
1759220700000|2025-09-30 08:25:00|6670.9|6655.9|6672.7|6657.7|6673.7|6658.7|6670.4|6655.4|31
1759221000000|2025-09-30 08:30:00|6672.4|6657.4|6670.7|6655.7|6672.4|6657.4|6668.6|6653.6|35
1759221300000|2025-09-30 08:35:00|6670.2|6655.2|6674.7|6659.7|6674.7|6659.7|6670.2|6655.2|54
1759221600000|2025-09-30 08:40:00|6675.1|6660.1|6673.7|6658.7|6675.1|6660.1|6673.2|6658.2|23
1759221900000|2025-09-30 08:45:00|6673.6|6658.6|6689.1|6674.1|6689.7|6674.7|6673.6|6658.6|55
1759222200000|2025-09-30 08:50:00|6688.7|6673.7|6686.6|6671.6|6691.7|6676.7|6685.7|6670.7|95
1759222500000|2025-09-30 08:55:00|6686.2|6671.2|6682.6|6667.6|6688.4|6673.4|6682.2|6667.2|23
1759222800000|2025-09-30 09:00:00|6682.2|6667.2|6680.7|6665.7|6682.2|6667.2|6680.4|6665.4|13
1759223100000|2025-09-30 09:05:00|6680.4|6665.4|6677.8|6662.8|6680.7|6665.7|6677.2|6662.2|29
1759223400000|2025-09-30 09:10:00|6677.4|6662.4|6677.8|6662.8|6680.8|6665.8|6676.4|6661.4|36
1759223700000|2025-09-30 09:15:00|6678.1|6663.1|6675.8|6660.8|6678.1|6663.1|6674.8|6659.8|14
1759224000000|2025-09-30 09:20:00|6675.1|6660.1|6673.8|6658.8|6675.8|6660.8|6673.8|6658.8|11
1759224300000|2025-09-30 09:25:00|6674.4|6659.4|6674.8|6659.8|6674.8|6659.8|6673.8|6658.8|3
1759224600000|2025-09-30 09:30:00|6674.6|6659.6|6678.8|6663.8|6678.9|6663.9|6674.6|6659.6|13
1759224900000|2025-09-30 09:35:00|6678.4|6663.4|6678.8|6663.8|6678.8|6663.8|6677.3|6662.3|5
1759225200000|2025-09-30 09:40:00|6679.1|6664.1|6680.3|6665.3|6680.8|6665.8|6677.8|6662.8|42
1759225500000|2025-09-30 09:45:00|6681.8|6666.8|6680.8|6665.8|6682.8|6667.8|6680.8|6665.8|13
1759225800000|2025-09-30 09:50:00|6678.8|6663.8|6676.8|6661.8|6678.8|6663.8|6676.8|6661.8|22
1759226100000|2025-09-30 09:55:00|6677.1|6662.1|6679.8|6664.8|6680.3|6665.3|6677.1|6662.1|7
1759226400000|2025-09-30 10:00:00|6678.8|6663.8|6676.8|6661.8|6678.8|6663.8|6676.8|6661.8|19
1759226700000|2025-09-30 10:05:00|6676.1|6661.1|6674.8|6659.8|6676.3|6661.3|6673.8|6658.8|9
1759227000000|2025-09-30 10:10:00|6674.3|6659.3|6674.6|6659.6|6677.3|6662.3|6674|6659|24
1759227300000|2025-09-30 10:15:00|6674.3|6659.3|6675.8|6660.8|6675.8|6660.8|6672.6|6657.6|29
1759227600000|2025-09-30 10:20:00|6675.5|6660.5|6676.3|6661.3|6676.8|6661.8|6675.5|6660.5|29
1759227900000|2025-09-30 10:25:00|6676.6|6661.6|6680.3|6665.3|6681.3|6666.3|6676.6|6661.6|37
1759228200000|2025-09-30 10:30:00|6680.8|6665.8|6679.8|6664.8|6680.8|6665.8|6679.8|6664.8|8
1759228500000|2025-09-30 10:35:00|6679.5|6664.5|6677.8|6662.8|6679.8|6664.8|6677.3|6662.3|9
1759228800000|2025-09-30 10:40:00|6677.7|6662.7|6678.8|6663.8|6678.8|6663.8|6677.3|6662.3|5
1759229100000|2025-09-30 10:45:00|6678.2|6663.2|6682.8|6667.8|6682.8|6667.8|6677.8|6662.8|13
1759229400000|2025-09-30 10:50:00|6683.8|6668.8|6678.8|6663.8|6683.8|6668.8|6678.8|6663.8|25
1759229700000|2025-09-30 10:55:00|6678.7|6663.7|6679.5|6664.5|6679.5|6664.5|6678.7|6663.7|6
1759230000000|2025-09-30 11:00:00|6679.3|6664.3|6680.5|6665.5|6680.5|6665.5|6678.8|6663.8|61
1759230300000|2025-09-30 11:05:00|6680.2|6665.2|6678.9|6663.9|6680.2|6665.2|6678.9|6663.9|21
1759230600000|2025-09-30 11:10:00|6678.5|6663.5|6678.9|6663.9|6681.9|6666.9|6677.2|6662.2|25
1759230900000|2025-09-30 11:15:00|6677.5|6662.5|6676.2|6661.2|6677.5|6662.5|6676.2|6661.2|66
1759231200000|2025-09-30 11:20:00|6674.5|6659.5|6672|6657|6674.5|6659.5|6667.5|6652.5|67
1759231500000|2025-09-30 11:25:00|6671.7|6656.7|6672.5|6657.5|6673.2|6658.2|6671.2|6656.2|18
1759231800000|2025-09-30 11:30:00|6672.2|6657.2|6672.9|6657.9|6676.9|6661.9|6671.5|6656.5|65
1759232100000|2025-09-30 11:35:00|6672.5|6657.5|6670.5|6655.5|6672.5|6657.5|6670.4|6655.4|33
1759232400000|2025-09-30 11:40:00|6670.9|6655.9|6671.6|6656.6|6672.4|6657.4|6670.9|6655.9|36
1759232700000|2025-09-30 11:45:00|6671.9|6656.9|6672.4|6657.4|6672.9|6657.9|6671.6|6656.6|13
1759233000000|2025-09-30 11:50:00|6672.9|6657.9|6675.6|6660.6|6675.6|6660.6|6672.9|6657.9|50
1759233300000|2025-09-30 11:55:00|6675.9|6660.9|6674.9|6659.9|6678.2|6663.2|6674.7|6659.7|176
1759233600000|2025-09-30 12:00:00|6673.6|6658.6|6670.9|6655.9|6673.6|6658.6|6670.6|6655.6|169
1759233900000|2025-09-30 12:05:00|6670.6|6655.6|6666.9|6651.9|6670.6|6655.6|6666.9|6651.9|136
1759234200000|2025-09-30 12:10:00|6667.2|6652.2|6669.9|6654.9|6672.9|6657.9|6667.2|6652.2|149
1759234500000|2025-09-30 12:15:00|6669.7|6654.7|6673.9|6658.9|6673.9|6658.9|6665.9|6650.9|131
1759234800000|2025-09-30 12:20:00|6673.2|6658.2|6677.9|6662.9|6678.9|6663.9|6670.9|6655.9|107
1759235100000|2025-09-30 12:25:00|6679.9|6664.9|6681.9|6666.9|6681.9|6666.9|6677.9|6662.9|31
1759235400000|2025-09-30 12:30:00|6680.8|6665.8|6676.3|6661.3|6681.9|6666.9|6675.9|6660.9|45
1759235700000|2025-09-30 12:35:00|6675.9|6660.9|6671.9|6656.9|6676.4|6661.4|6671.9|6656.9|30
1759236000000|2025-09-30 12:40:00|6671.8|6656.8|6677.1|6662.1|6677.6|6662.6|6671.8|6656.8|52
1759236300000|2025-09-30 12:45:00|6676.9|6661.9|6678.9|6663.9|6679.9|6664.9|6674.9|6659.9|46
1759236600000|2025-09-30 12:50:00|6678.1|6663.1|6678.6|6663.6|6679.9|6664.9|6677.6|6662.6|26
1759236900000|2025-09-30 12:55:00|6678.3|6663.3|6678|6663|6678.6|6663.6|6677.1|6662.1|28
1759237200000|2025-09-30 13:00:00|6676.5|6661.5|6672|6657|6677.6|6662.6|6672|6657|105
1759237500000|2025-09-30 13:05:00|6670.3|6655.3|6671.6|6656.6|6672|6657|6669.8|6654.8|115
1759237800000|2025-09-30 13:10:00|6672|6657|6683.3|6668.3|6684.8|6669.8|6672|6657|226
1759238100000|2025-09-30 13:15:00|6681.3|6666.3|6698.5|6683.5|6698.5|6683.5|6681.3|6666.3|291
1759238400000|2025-09-30 13:20:00|6698.6|6683.6|6697.3|6682.3|6699.6|6684.6|6691.8|6676.8|95
1759238700000|2025-09-30 13:25:00|6697.1|6682.1|6688.5|6673.5|6697.6|6682.6|6688.5|6673.5|68
1759239000000|2025-09-30 13:30:00|6687.6|6672.6|6684.1|6669.1|6687.6|6672.6|6677.1|6662.1|339
1759239300000|2025-09-30 13:35:00|6684.3|6669.3|6679.2|6664.2|6687.8|6672.8|6679.2|6664.2|140
1759239600000|2025-09-30 13:40:00|6679.6|6664.6|6674.7|6659.7|6680.3|6665.3|6674|6659|126
1759239900000|2025-09-30 13:45:00|6674.3|6659.3|6697|6682|6697.5|6682.5|6674.3|6659.3|190
1759240200000|2025-09-30 13:50:00|6696.8|6681.8|6702.3|6687.3|6708.8|6693.8|6694.2|6679.2|191
1759240500000|2025-09-30 13:55:00|6701.8|6686.8|6701.2|6686.2|6710.5|6695.5|6699.2|6684.2|307
1759240800000|2025-09-30 14:00:00|6700.8|6685.8|6698.3|6683.3|6704.8|6689.8|6698|6683|246
1759241100000|2025-09-30 14:05:00|6698.7|6683.7|6695|6680|6698.7|6683.7|6694|6679|61
1759241400000|2025-09-30 14:10:00|6694.3|6679.3|6699|6684|6699.3|6684.3|6691.7|6676.7|174
1759241700000|2025-09-30 14:15:00|6698.5|6683.5|6697.3|6682.3|6700|6685|6696.3|6681.3|124
1759242000000|2025-09-30 14:20:00|6697|6682|6701.4|6686.4|6703.4|6688.4|6696.2|6681.2|84
1759242300000|2025-09-30 14:25:00|6701|6686|6700.4|6685.4|6702.9|6687.9|6699.4|6684.4|96
1759242600000|2025-09-30 14:30:00|6695.7|6680.7|6701.9|6686.9|6705.9|6690.9|6695.7|6680.7|270
1759242900000|2025-09-30 14:35:00|6702.2|6687.2|6705.7|6690.7|6709.7|6694.7|6702.2|6687.2|109
1759243200000|2025-09-30 14:40:00|6706|6691|6709.7|6694.7|6712.4|6697.4|6703.7|6688.7|207
1759243500000|2025-09-30 14:45:00|6710.4|6695.4|6712|6697|6715|6700|6708.7|6693.7|89
1759243800000|2025-09-30 14:50:00|6713|6698|6714|6699|6715.4|6700.4|6709.9|6694.9|169
1759244100000|2025-09-30 14:55:00|6714.7|6699.7|6712.7|6697.7|6715.4|6700.4|6711.2|6696.2|78
1759244400000|2025-09-30 15:00:00|6711.7|6696.7|6712|6697|6714.4|6699.4|6710.7|6695.7|163
1759244700000|2025-09-30 15:05:00|6712.4|6697.4|6709.4|6694.4|6713|6698|6705.4|6690.4|184
1759245000000|2025-09-30 15:10:00|6709.7|6694.7|6709.7|6694.7|6711.6|6696.6|6707.9|6692.9|136
1759245300000|2025-09-30 15:15:00|6710.1|6695.1|6706.1|6691.1|6713.1|6698.1|6705.9|6690.9|51
1759245600000|2025-09-30 15:20:00|6705.7|6690.7|6706.6|6691.6|6709.1|6694.1|6702.6|6687.6|150
1759245900000|2025-09-30 15:25:00|6706.2|6691.2|6708.2|6693.2|6711.7|6696.7|6705.9|6690.9|103
1759246200000|2025-09-30 15:30:00|6708.6|6693.6|6710.7|6695.7|6712.7|6697.7|6707.7|6692.7|185
1759246500000|2025-09-30 15:35:00|6711.1|6696.1|6715.4|6700.4|6715.4|6700.4|6709.4|6694.4|107
1759246800000|2025-09-30 15:40:00|6715.1|6700.1|6716.7|6701.7|6720.1|6705.1|6715.1|6700.1|147
1759247100000|2025-09-30 15:45:00|6717.1|6702.1|6712.8|6697.8|6720.7|6705.7|6712.8|6697.8|154
1759247400000|2025-09-30 15:50:00|6713.4|6698.4|6709.3|6694.3|6715.9|6700.9|6708.3|6693.3|105
1759247700000|2025-09-30 15:55:00|6708.9|6693.9|6712.3|6697.3|6712.9|6697.9|6708.9|6693.9|103
1759248000000|2025-09-30 16:00:00|6712.4|6697.4|6721.4|6706.4|6721.8|6706.8|6712.4|6697.4|217
1759248300000|2025-09-30 16:05:00|6721.9|6706.9|6722.4|6707.4|6722.9|6707.9|6719.1|6704.1|180
1759248600000|2025-09-30 16:10:00|6722.6|6707.6|6721.1|6706.1|6727.1|6712.1|6720.1|6705.1|293
1759248900000|2025-09-30 16:15:00|6720.1|6705.1|6715.1|6700.1|6720.3|6705.3|6714.4|6699.4|148
1759249200000|2025-09-30 16:20:00|6715.3|6700.3|6712.8|6697.8|6715.8|6700.8|6710.8|6695.8|172
1759249500000|2025-09-30 16:25:00|6713|6698|6715.1|6700.1|6715.1|6700.1|6712.5|6697.5|78
1759249800000|2025-09-30 16:30:00|6715.5|6700.5|6720.1|6705.1|6720.1|6705.1|6714.8|6699.8|70
1759250100000|2025-09-30 16:35:00|6719.1|6704.1|6721.1|6706.1|6721.1|6706.1|6718|6703|125
1759250400000|2025-09-30 16:40:00|6722.1|6707.1|6723.5|6708.5|6728.1|6713.1|6722.1|6707.1|117
1759250700000|2025-09-30 16:45:00|6724.1|6709.1|6722.8|6707.8|6728.8|6713.8|6722.8|6707.8|237
1759251000000|2025-09-30 16:50:00|6721.8|6706.8|6720.8|6705.8|6723.1|6708.1|6715.5|6700.5|255
1759251300000|2025-09-30 16:55:00|6721|6706|6709.8|6694.8|6721.5|6706.5|6705.3|6690.3|275
1759251600000|2025-09-30 17:00:00|6718.5|6703.5|6717.6|6702.6|6720.6|6705.6|6715.1|6700.1|104
1759251900000|2025-09-30 17:05:00|6718.1|6703.1|6714.2|6699.2|6718.1|6703.1|6713.5|6698.5|45
1759252200000|2025-09-30 17:10:00|6714.7|6699.7|6717.5|6702.5|6719|6704|6714.7|6699.7|223
1759252500000|2025-09-30 17:15:00|6717.8|6702.8|6712.2|6697.2|6718.5|6703.5|6712.2|6697.2|100
1759252800000|2025-09-30 17:20:00|6711.8|6696.8|6712.8|6697.8|6713.8|6698.8|6709.8|6694.8|57
1759253100000|2025-09-30 17:25:00|6712.2|6697.2|6710.3|6695.3|6713.8|6698.8|6710.3|6695.3|53
1759253400000|2025-09-30 17:30:00|6710.5|6695.5|6705.8|6690.8|6710.8|6695.8|6705.5|6690.5|91
1759253700000|2025-09-30 17:35:00|6706.5|6691.5|6699.8|6684.8|6707.2|6692.2|6699.8|6684.8|192
1759254000000|2025-09-30 17:40:00|6701.3|6686.3|6709.3|6694.3|6709.8|6694.8|6701.3|6686.3|87
1759254300000|2025-09-30 17:45:00|6709.7|6694.7|6708|6693|6710.2|6695.2|6705.8|6690.8|169
1759254600000|2025-09-30 17:50:00|6708.2|6693.2|6701.2|6686.2|6708.2|6693.2|6701.2|6686.2|529
1759254900000|2025-09-30 17:55:00|6700.9|6685.9|6696.9|6681.9|6703.5|6688.5|6694.9|6679.9|244
1759255200000|2025-09-30 18:00:00|6697.9|6682.9|6703.7|6688.7|6706.5|6691.5|6697.7|6682.7|506
1759255500000|2025-09-30 18:05:00|6704.2|6689.2|6702.4|6687.4|6708.2|6693.2|6701.5|6686.5|909
1759255800000|2025-09-30 18:10:00|6702.7|6687.7|6707.4|6692.4|6707.9|6692.9|6699.5|6684.5|1843
1759256100000|2025-09-30 18:15:00|6706.7|6691.7|6701.4|6686.4|6706.7|6691.7|6701.4|6686.4|284
1759256400000|2025-09-30 18:20:00|6701|6686|6701|6686|6701|6686|6701|6686|0
1759280400000|2025-10-01 01:00:00|6700.4|6685.4|6712.9|6697.9|6713.5|6698.5|6695.2|6680.2|140
1759280700000|2025-10-01 01:05:00|6713.5|6698.5|6707.2|6692.2|6713.5|6698.5|6706.4|6691.4|58
1759281000000|2025-10-01 01:10:00|6707.5|6692.5|6708.5|6693.5|6711.5|6696.5|6706|6691|16
1759281300000|2025-10-01 01:15:00|6709.2|6694.2|6711.9|6696.9|6711.9|6696.9|6709.2|6694.2|9
1759281600000|2025-10-01 01:20:00|6712.2|6697.2|6713.1|6698.1|6713.6|6698.6|6712.2|6697.2|22
1759281900000|2025-10-01 01:25:00|6713.9|6698.9|6712.6|6697.6|6714.1|6699.1|6712.6|6697.6|7
1759282200000|2025-10-01 01:30:00|6711.9|6696.9|6711.9|6696.9|6713.6|6698.6|6710.9|6695.9|6
1759282500000|2025-10-01 01:35:00|6712.9|6697.9|6712.1|6697.1|6713.9|6698.9|6712.1|6697.1|6
1759282800000|2025-10-01 01:40:00|6711.7|6696.7|6712.1|6697.1|6712.2|6697.2|6710.6|6695.6|3
1759283100000|2025-10-01 01:45:00|6711.9|6696.9|6712.4|6697.4|6712.4|6697.4|6711.7|6696.7|0
1759283400000|2025-10-01 01:50:00|6712.7|6697.7|6708.4|6693.4|6713.1|6698.1|6708.4|6693.4|7
1759283700000|2025-10-01 01:55:00|6708.7|6693.7|6708.1|6693.1|6708.7|6693.7|6707.4|6692.4|0
1759284000000|2025-10-01 02:00:00|6708.8|6693.8|6708.7|6693.7|6709.2|6694.2|6708.7|6693.7|6
1759284300000|2025-10-01 02:05:00|6709.2|6694.2|6708.9|6693.9|6709.3|6694.3|6707.1|6692.1|39
1759284600000|2025-10-01 02:10:00|6708.6|6693.6|6706.8|6691.8|6708.6|6693.6|6706.8|6691.8|1
1759284900000|2025-10-01 02:15:00|6707.1|6692.1|6706.1|6691.1|6707.1|6692.1|6704.9|6689.9|17
1759285200000|2025-10-01 02:20:00|6706.3|6691.3|6705.6|6690.6|6706.3|6691.3|6705.4|6690.4|1
1759285500000|2025-10-01 02:25:00|6706.6|6691.6|6707.9|6692.9|6707.9|6692.9|6706.3|6691.3|4
1759285800000|2025-10-01 02:30:00|6707.6|6692.6|6706.6|6691.6|6707.9|6692.9|6706.1|6691.1|1
1759286100000|2025-10-01 02:35:00|6706.3|6691.3|6706.3|6691.3|6706.6|6691.6|6706.3|6691.3|0
1759286400000|2025-10-01 02:40:00|6705.6|6690.6|6705.1|6690.1|6705.6|6690.6|6705.1|6690.1|1
1759286700000|2025-10-01 02:45:00|6705.3|6690.3|6703.1|6688.1|6705.3|6690.3|6703.1|6688.1|0
1759287000000|2025-10-01 02:50:00|6703.3|6688.3|6701.8|6686.8|6703.6|6688.6|6701.8|6686.8|1
1759287300000|2025-10-01 02:55:00|6702.1|6687.1|6702.6|6687.6|6702.6|6687.6|6702.1|6687.1|0
1759287600000|2025-10-01 03:00:00|6703.6|6688.6|6700.8|6685.8|6703.6|6688.6|6700.8|6685.8|6
1759287900000|2025-10-01 03:05:00|6701.1|6686.1|6702.6|6687.6|6702.6|6687.6|6700.8|6685.8|1
1759288200000|2025-10-01 03:10:00|6700.8|6685.8|6700.8|6685.8|6701.6|6686.6|6700.6|6685.6|3
1759288500000|2025-10-01 03:15:00|6701|6686|6700.8|6685.8|6701.6|6686.6|6700.8|6685.8|0
1759288800000|2025-10-01 03:20:00|6701|6686|6701.7|6686.7|6701.7|6686.7|6701|6686|0
1759289100000|2025-10-01 03:25:00|6701.3|6686.3|6701.3|6686.3|6701.7|6686.7|6701.3|6686.3|0
1759289400000|2025-10-01 03:30:00|6699.8|6684.8|6700.2|6685.2|6700.3|6685.3|6699.8|6684.8|1
1759289700000|2025-10-01 03:35:00|6699.8|6684.8|6700.7|6685.7|6700.7|6685.7|6699.8|6684.8|0
1759290000000|2025-10-01 03:40:00|6700.3|6685.3|6700.7|6685.7|6700.7|6685.7|6700.3|6685.3|0
1759290300000|2025-10-01 03:45:00|6701|6686|6701.7|6686.7|6701.7|6686.7|6699.3|6684.3|8
1759290600000|2025-10-01 03:50:00|6702|6687|6701.5|6686.5|6702.7|6687.7|6700.5|6685.5|4
1759290900000|2025-10-01 03:55:00|6701.9|6686.9|6701.9|6686.9|6701.9|6686.9|6701.5|6686.5|1
1759291200000|2025-10-01 04:00:00|6701.5|6686.5|6700.9|6685.9|6702|6687|6699.5|6684.5|13
1759291500000|2025-10-01 04:05:00|6701|6686|6698.9|6683.9|6701|6686|6698.9|6683.9|2
1759291800000|2025-10-01 04:10:00|6699|6684|6698.9|6683.9|6699|6684|6698.5|6683.5|0
1759292100000|2025-10-01 04:15:00|6699|6684|6699.9|6684.9|6701|6686|6699|6684|4
1759292400000|2025-10-01 04:20:00|6700|6685|6699.9|6684.9|6700|6685|6699.5|6684.5|0
1759292700000|2025-10-01 04:25:00|6699.5|6684.5|6700.7|6685.7|6700.7|6685.7|6699.5|6684.5|5
1759293000000|2025-10-01 04:30:00|6700.4|6685.4|6700.7|6685.7|6700.7|6685.7|6700.4|6685.4|0
1759293300000|2025-10-01 04:35:00|6700.4|6685.4|6700.4|6685.4|6700.7|6685.7|6700.4|6685.4|0
1759293600000|2025-10-01 04:40:00|6700.7|6685.7|6701.2|6686.2|6701.2|6686.2|6699.9|6684.9|5
1759293900000|2025-10-01 04:45:00|6701.1|6686.1|6703.2|6688.2|6704.2|6689.2|6700.7|6685.7|7
1759294200000|2025-10-01 04:50:00|6703.4|6688.4|6702.2|6687.2|6704.4|6689.4|6701.9|6686.9|3
1759294500000|2025-10-01 04:55:00|6702.7|6687.7|6703.7|6688.7|6703.7|6688.7|6702.2|6687.2|2
1759294800000|2025-10-01 05:00:00|6704.7|6689.7|6705.2|6690.2|6706.2|6691.2|6704.7|6689.7|7
1759295100000|2025-10-01 05:05:00|6704.9|6689.9|6706.7|6691.7|6706.9|6691.9|6704.9|6689.9|1
1759295400000|2025-10-01 05:10:00|6706.6|6691.6|6704.6|6689.6|6706.6|6691.6|6704.6|6689.6|2
1759295700000|2025-10-01 05:15:00|6704.8|6689.8|6701.8|6686.8|6705.3|6690.3|6701.6|6686.6|7
1759296000000|2025-10-01 05:20:00|6702.3|6687.3|6701.3|6686.3|6702.3|6687.3|6701.3|6686.3|3
1759296300000|2025-10-01 05:25:00|6701.4|6686.4|6701.6|6686.6|6701.8|6686.8|6701.3|6686.3|0
1759296600000|2025-10-01 05:30:00|6700.9|6685.9|6699.6|6684.6|6701.3|6686.3|6699.3|6684.3|0
1759296900000|2025-10-01 05:35:00|6699.8|6684.8|6699.8|6684.8|6699.9|6684.9|6699.6|6684.6|0
1759297200000|2025-10-01 05:40:00|6699.9|6684.9|6699.6|6684.6|6699.9|6684.9|6698.9|6683.9|3
1759297500000|2025-10-01 05:45:00|6699.3|6684.3|6700.3|6685.3|6700.6|6685.6|6699.3|6684.3|0
1759297800000|2025-10-01 05:50:00|6699.8|6684.8|6700.3|6685.3|6700.3|6685.3|6699.6|6684.6|1
1759298100000|2025-10-01 05:55:00|6700.6|6685.6|6700.3|6685.3|6700.6|6685.6|6700|6685|0
1759298400000|2025-10-01 06:00:00|6700.6|6685.6|6700.6|6685.6|6702.6|6687.6|6700.6|6685.6|3
1759298700000|2025-10-01 06:05:00|6700.8|6685.8|6699.3|6684.3|6701.1|6686.1|6699.3|6684.3|7
1759299000000|2025-10-01 06:10:00|6698.8|6683.8|6700.3|6685.3|6700.3|6685.3|6697.3|6682.3|16
1759299300000|2025-10-01 06:15:00|6700.5|6685.5|6698.3|6683.3|6700.5|6685.5|6697.8|6682.8|5
1759299600000|2025-10-01 06:20:00|6697.8|6682.8|6695.6|6680.6|6698.3|6683.3|6695.6|6680.6|15
1759299900000|2025-10-01 06:25:00|6694.8|6679.8|6693.1|6678.1|6694.8|6679.8|6692.8|6677.8|4
1759300200000|2025-10-01 06:30:00|6692.8|6677.8|6698|6683|6698|6683|6690.8|6675.8|59
1759300500000|2025-10-01 06:35:00|6698.3|6683.3|6702|6687|6702.3|6687.3|6698|6683|48
1759300800000|2025-10-01 06:40:00|6702.5|6687.5|6707.8|6692.8|6708|6693|6701.8|6686.8|55
1759301100000|2025-10-01 06:45:00|6707|6692|6704.5|6689.5|6707|6692|6704.5|6689.5|19
1759301400000|2025-10-01 06:50:00|6705.2|6690.2|6706|6691|6708.3|6693.3|6704.5|6689.5|27
1759301700000|2025-10-01 06:55:00|6706.5|6691.5|6706.3|6691.3|6706.8|6691.8|6701.3|6686.3|27
1759302000000|2025-10-01 07:00:00|6706|6691|6714.8|6699.8|6715.3|6700.3|6706|6691|63
1759302300000|2025-10-01 07:05:00|6713.8|6698.8|6715.7|6700.7|6720.2|6705.2|6712.8|6697.8|79
1759302600000|2025-10-01 07:10:00|6715.3|6700.3|6710.9|6695.9|6715.3|6700.3|6710.7|6695.7|9
1759302900000|2025-10-01 07:15:00|6710.7|6695.7|6703.7|6688.7|6710.9|6695.9|6703.7|6688.7|7
1759303200000|2025-10-01 07:20:00|6703.9|6688.9|6705.7|6690.7|6705.7|6690.7|6701.9|6686.9|14
1759303500000|2025-10-01 07:25:00|6705.9|6690.9|6703.7|6688.7|6706.9|6691.9|6703.7|6688.7|8
1759303800000|2025-10-01 07:30:00|6703.9|6688.9|6696|6681|6704.9|6689.9|6694|6679|39
1759304100000|2025-10-01 07:35:00|6695.2|6680.2|6698.5|6683.5|6698.5|6683.5|6693.7|6678.7|14
1759304400000|2025-10-01 07:40:00|6699.2|6684.2|6694.4|6679.4|6699.5|6684.5|6694.4|6679.4|13
1759304700000|2025-10-01 07:45:00|6693.9|6678.9|6694.9|6679.9|6694.9|6679.9|6693.9|6678.9|10
1759305000000|2025-10-01 07:50:00|6696.4|6681.4|6696.9|6681.9|6697.9|6682.9|6695.9|6680.9|10
1759305300000|2025-10-01 07:55:00|6695.9|6680.9|6696.9|6681.9|6698.4|6683.4|6695.9|6680.9|8
1759305600000|2025-10-01 08:00:00|6696.2|6681.2|6694.9|6679.9|6696.2|6681.2|6693.9|6678.9|19
1759305900000|2025-10-01 08:05:00|6694.6|6679.6|6694.9|6679.9|6695.9|6680.9|6693.7|6678.7|17
1759306200000|2025-10-01 08:10:00|6694.6|6679.6|6693.2|6678.2|6694.6|6679.6|6692.9|6677.9|15
1759306500000|2025-10-01 08:15:00|6692.9|6677.9|6692.1|6677.1|6693.4|6678.4|6691.9|6676.9|7
1759306800000|2025-10-01 08:20:00|6692.6|6677.6|6690.6|6675.6|6692.6|6677.6|6687.6|6672.6|34
1759307100000|2025-10-01 08:25:00|6690.9|6675.9|6692.6|6677.6|6693.6|6678.6|6689.1|6674.1|31
1759307400000|2025-10-01 08:30:00|6692.4|6677.4|6690.4|6675.4|6694.4|6679.4|6690.4|6675.4|15
1759307700000|2025-10-01 08:35:00|6690.6|6675.6|6697.6|6682.6|6698.4|6683.4|6690.6|6675.6|37
1759308000000|2025-10-01 08:40:00|6697.9|6682.9|6690.4|6675.4|6698.2|6683.2|6689.1|6674.1|14
1759308300000|2025-10-01 08:45:00|6689.6|6674.6|6687.6|6672.6|6689.6|6674.6|6686.6|6671.6|32
1759308600000|2025-10-01 08:50:00|6686.6|6671.6|6688.6|6673.6|6688.9|6673.9|6686.6|6671.6|7
1759308900000|2025-10-01 08:55:00|6687.9|6672.9|6687.9|6672.9|6687.9|6672.9|6687.1|6672.1|4
1759309200000|2025-10-01 09:00:00|6687.8|6672.8|6688.1|6673.1|6689.3|6674.3|6685.6|6670.6|17
1759309500000|2025-10-01 09:05:00|6687.9|6672.9|6686.9|6671.9|6687.9|6672.9|6683.9|6668.9|44
1759309800000|2025-10-01 09:10:00|6687.3|6672.3|6688.8|6673.8|6690.9|6675.9|6687.3|6672.3|13
1759310100000|2025-10-01 09:15:00|6688.3|6673.3|6685.6|6670.6|6688.6|6673.6|6685.6|6670.6|6
1759310400000|2025-10-01 09:20:00|6685.3|6670.3|6688.6|6673.6|6688.6|6673.6|6685.3|6670.3|9
1759310700000|2025-10-01 09:25:00|6689.6|6674.6|6690.5|6675.5|6691.3|6676.3|6689.6|6674.6|14
1759311000000|2025-10-01 09:30:00|6690.6|6675.6|6693.3|6678.3|6693.6|6678.6|6690.1|6675.1|17
1759311300000|2025-10-01 09:35:00|6693.6|6678.6|6688.1|6673.1|6693.6|6678.6|6688.1|6673.1|15
1759311600000|2025-10-01 09:40:00|6687.1|6672.1|6686|6671|6687.1|6672.1|6686|6671|5
1759311900000|2025-10-01 09:45:00|6686.3|6671.3|6684.5|6669.5|6686.5|6671.5|6684.1|6669.1|30
1759312200000|2025-10-01 09:50:00|6684.6|6669.6|6685|6670|6686.5|6671.5|6684.6|6669.6|16
1759312500000|2025-10-01 09:55:00|6685.5|6670.5|6683|6668|6686|6671|6682.5|6667.5|12
1759312800000|2025-10-01 10:00:00|6683.3|6668.3|6683.5|6668.5|6684|6669|6682.7|6667.7|5
1759313100000|2025-10-01 10:05:00|6684.8|6669.8|6685.5|6670.5|6686|6671|6683.8|6668.8|6
1759313400000|2025-10-01 10:10:00|6685.2|6670.2|6680.7|6665.7|6685.2|6670.2|6680.7|6665.7|37
1759313700000|2025-10-01 10:15:00|6681|6666|6685|6670|6685|6670|6681|6666|9
1759314000000|2025-10-01 10:20:00|6685.3|6670.3|6686|6671|6687.7|6672.7|6685.3|6670.3|16
1759314300000|2025-10-01 10:25:00|6687|6672|6686.5|6671.5|6687|6672|6686|6671|6
1759314600000|2025-10-01 10:30:00|6686|6671|6686|6671|6686|6671|6685|6670|8
1759314900000|2025-10-01 10:35:00|6687|6672|6687|6672|6687.2|6672.2|6686|6671|8
1759315200000|2025-10-01 10:40:00|6686.9|6671.9|6686.9|6671.9|6688.5|6673.5|6686.2|6671.2|10
1759315500000|2025-10-01 10:45:00|6686.5|6671.5|6691|6676|6691.9|6676.9|6685.2|6670.2|89
1759315800000|2025-10-01 10:50:00|6692.5|6677.5|6691|6676|6693|6678|6690.5|6675.5|13
1759316100000|2025-10-01 10:55:00|6692|6677|6692|6677|6693.4|6678.4|6692|6677|11
1759316400000|2025-10-01 11:00:00|6691|6676|6689.5|6674.5|6691|6676|6689.2|6674.2|5
1759316700000|2025-10-01 11:05:00|6689.2|6674.2|6688|6673|6689.2|6674.2|6687.9|6672.9|6
1759317000000|2025-10-01 11:10:00|6687|6672|6687.7|6672.7|6688|6673|6687|6672|7
1759317300000|2025-10-01 11:15:00|6687.2|6672.2|6686.6|6671.6|6687.7|6672.7|6686.1|6671.1|9
1759317600000|2025-10-01 11:20:00|6687.7|6672.7|6688.6|6673.6|6689.7|6674.7|6687.6|6672.6|12
1759317900000|2025-10-01 11:25:00|6688.9|6673.9|6685.1|6670.1|6688.9|6673.9|6685.1|6670.1|14
1759318200000|2025-10-01 11:30:00|6684.4|6669.4|6682.6|6667.6|6685.1|6670.1|6682.4|6667.4|24
1759318500000|2025-10-01 11:35:00|6682.1|6667.1|6681.6|6666.6|6682.1|6667.1|6674.4|6659.4|145
1759318800000|2025-10-01 11:40:00|6681.9|6666.9|6683.2|6668.2|6683.2|6668.2|6678.6|6663.6|41
1759319100000|2025-10-01 11:45:00|6683.1|6668.1|6680.1|6665.1|6683.2|6668.2|6680.1|6665.1|40
1759319400000|2025-10-01 11:50:00|6679.9|6664.9|6682.1|6667.1|6682.1|6667.1|6678.1|6663.1|20
1759319700000|2025-10-01 11:55:00|6683.1|6668.1|6680.6|6665.6|6683.4|6668.4|6680.6|6665.6|25
1759320000000|2025-10-01 12:00:00|6680.4|6665.4|6673.4|6658.4|6680.4|6665.4|6673.4|6658.4|153
1759320300000|2025-10-01 12:05:00|6673.1|6658.1|6672.1|6657.1|6673.4|6658.4|6671.1|6656.1|130
1759320600000|2025-10-01 12:10:00|6671.4|6656.4|6669.8|6654.8|6671.9|6656.9|6669.4|6654.4|84
1759320900000|2025-10-01 12:15:00|6670.1|6655.1|6669.4|6654.4|6672.3|6657.3|6669.4|6654.4|152
1759321200000|2025-10-01 12:20:00|6668.4|6653.4|6667.4|6652.4|6670.1|6655.1|6667.4|6652.4|206
1759321500000|2025-10-01 12:25:00|6668.4|6653.4|6661.1|6646.1|6668.4|6653.4|6659.1|6644.1|557
1759321800000|2025-10-01 12:30:00|6661.5|6646.5|6659.6|6644.6|6664.6|6649.6|6659.5|6644.5|305
1759322100000|2025-10-01 12:35:00|6659.8|6644.8|6660.3|6645.3|6665.8|6650.8|6659.1|6644.1|156
1759322400000|2025-10-01 12:40:00|6660.5|6645.5|6659.1|6644.1|6660.5|6645.5|6658.1|6643.1|203
1759322700000|2025-10-01 12:45:00|6659.2|6644.2|6659.2|6644.2|6660.8|6645.8|6656.2|6641.2|383
1759323000000|2025-10-01 12:50:00|6659|6644|6659.5|6644.5|6660.2|6645.2|6658.2|6643.2|83
1759323300000|2025-10-01 12:55:00|6661.5|6646.5|6656.2|6641.2|6662.2|6647.2|6656.2|6641.2|180
1759323600000|2025-10-01 13:00:00|6656.5|6641.5|6656.2|6641.2|6657.5|6642.5|6650.5|6635.5|161
1759323900000|2025-10-01 13:05:00|6656.8|6641.8|6654|6639|6657.2|6642.2|6651|6636|56
1759324200000|2025-10-01 13:10:00|6653.7|6638.7|6649.2|6634.2|6653.7|6638.7|6649.2|6634.2|113
1759324500000|2025-10-01 13:15:00|6648.8|6633.8|6646.9|6631.9|6649.2|6634.2|6646.2|6631.2|357
1759324800000|2025-10-01 13:20:00|6647.2|6632.2|6643.7|6628.7|6647.5|6632.5|6643.2|6628.2|122
1759325100000|2025-10-01 13:25:00|6644|6629|6645.2|6630.2|6645.2|6630.2|6642.7|6627.7|163
1759325400000|2025-10-01 13:30:00|6644.2|6629.2|6641.6|6626.6|6645.2|6630.2|6641.2|6626.2|420
1759325700000|2025-10-01 13:35:00|6643.1|6628.1|6639.9|6624.9|6643.2|6628.2|6639.9|6624.9|329
1759326000000|2025-10-01 13:40:00|6640.2|6625.2|6641.2|6626.2|6642.2|6627.2|6637.2|6622.2|356
1759326300000|2025-10-01 13:45:00|6640.6|6625.6|6637.9|6622.9|6640.6|6625.6|6637.9|6622.9|184
1759326600000|2025-10-01 13:50:00|6631.9|6616.9|6624.6|6609.6|6633.3|6618.3|6623.9|6608.9|627
1759326900000|2025-10-01 13:55:00|6624.8|6609.8|6624.6|6609.6|6630.6|6615.6|6624.3|6609.3|361
1759327200000|2025-10-01 14:00:00|6621.6|6606.6|6620.8|6605.8|6624.6|6609.6|6617.5|6602.5|599
1759327500000|2025-10-01 14:05:00|6620.6|6605.6|6618.8|6603.8|6620.6|6605.6|6613.6|6598.6|219
1759327800000|2025-10-01 14:10:00|6619.3|6604.3|6613.5|6598.5|6620.3|6605.3|6611|6596|362
1759328100000|2025-10-01 14:15:00|6613.8|6598.8|6612|6597|6616.3|6601.3|6610.6|6595.6|458
1759328400000|2025-10-01 14:20:00|6612.6|6597.6|6611.3|6596.3|6613.5|6598.5|6610.6|6595.6|251
1759328700000|2025-10-01 14:25:00|6611|6596|6617.2|6602.2|6627|6612|6610.3|6595.3|395
1759329000000|2025-10-01 14:30:00|6617.5|6602.5|6620|6605|6625.5|6610.5|6616.5|6601.5|252
1759329300000|2025-10-01 14:35:00|6619.7|6604.7|6616.3|6601.3|6621.3|6606.3|6616.3|6601.3|246
1759329600000|2025-10-01 14:40:00|6617|6602|6620|6605|6622.5|6607.5|6614.7|6599.7|274
1759329900000|2025-10-01 14:45:00|6620.3|6605.3|6623|6608|6624.3|6609.3|6617.3|6602.3|159
1759330200000|2025-10-01 14:50:00|6622.7|6607.7|6648|6633|6648|6633|6622|6607|554
1759330500000|2025-10-01 14:55:00|6647.5|6632.5|6643.2|6628.2|6654.5|6639.5|6640.3|6625.3|323
1759330800000|2025-10-01 15:00:00|6643.3|6628.3|6636|6621|6643.3|6628.3|6632.2|6617.2|170
1759331100000|2025-10-01 15:05:00|6635.7|6620.7|6640.2|6625.2|6642.8|6627.8|6635.7|6620.7|243
1759331400000|2025-10-01 15:10:00|6640|6625|6664.3|6649.3|6666.3|6651.3|6640|6625|617
1759331700000|2025-10-01 15:15:00|6663.8|6648.8|6669.8|6654.8|6672.2|6657.2|6660.3|6645.3|152
1759332000000|2025-10-01 15:20:00|6669.3|6654.3|6666.3|6651.3|6673.5|6658.5|6664|6649|318
1759332300000|2025-10-01 15:25:00|6666.8|6651.8|6675.7|6660.7|6678.3|6663.3|6666.8|6651.8|199
1759332600000|2025-10-01 15:30:00|6675.5|6660.5|6680.5|6665.5|6684.3|6669.3|6673.2|6658.2|174
1759332900000|2025-10-01 15:35:00|6680.3|6665.3|6676.7|6661.7|6680.3|6665.3|6673.7|6658.7|95
1759333200000|2025-10-01 15:40:00|6676.4|6661.4|6667.7|6652.7|6678|6663|6667.7|6652.7|83
1759333500000|2025-10-01 15:45:00|6668.9|6653.9|6663.7|6648.7|6669.4|6654.4|6658.5|6643.5|121
1759333800000|2025-10-01 15:50:00|6663.4|6648.4|6659.5|6644.5|6665.2|6650.2|6657.4|6642.4|101
1759334100000|2025-10-01 15:55:00|6659.2|6644.2|6665.7|6650.7|6670.7|6655.7|6659|6644|204
1759334400000|2025-10-01 16:00:00|6665|6650|6667.2|6652.2|6668.2|6653.2|6661.7|6646.7|95
1759334700000|2025-10-01 16:05:00|6666.7|6651.7|6669.1|6654.1|6669.2|6654.2|6662.1|6647.1|72
1759335000000|2025-10-01 16:10:00|6668.7|6653.7|6665.4|6650.4|6670.4|6655.4|6664.4|6649.4|97
1759335300000|2025-10-01 16:15:00|6664.7|6649.7|6666.8|6651.8|6667.4|6652.4|6663.9|6648.9|36
1759335600000|2025-10-01 16:20:00|6667.1|6652.1|6668.4|6653.4|6670.6|6655.6|6667.1|6652.1|119
1759335900000|2025-10-01 16:25:00|6668.7|6653.7|6669.9|6654.9|6670.7|6655.7|6667.7|6652.7|92
1759336200000|2025-10-01 16:30:00|6670.2|6655.2|6669.3|6654.3|6670.2|6655.2|6666.7|6651.7|49
1759336500000|2025-10-01 16:35:00|6668.8|6653.8|6664.1|6649.1|6668.8|6653.8|6663.9|6648.9|40
1759336800000|2025-10-01 16:40:00|6664.8|6649.8|6667.7|6652.7|6667.7|6652.7|6663.2|6648.2|105
1759337100000|2025-10-01 16:45:00|6667.4|6652.4|6666.4|6651.4|6669.4|6654.4|6665.4|6650.4|81
1759337400000|2025-10-01 16:50:00|6666.8|6651.8|6660.3|6645.3|6666.8|6651.8|6659.3|6644.3|89
1759337700000|2025-10-01 16:55:00|6661.3|6646.3|6662.3|6647.3|6662.3|6647.3|6656.4|6641.4|111
1759338000000|2025-10-01 17:00:00|6662.4|6647.4|6664.9|6649.9|6665.3|6650.3|6659.8|6644.8|131
1759338300000|2025-10-01 17:05:00|6665.3|6650.3|6673.3|6658.3|6673.3|6658.3|6664.8|6649.8|69
1759338600000|2025-10-01 17:10:00|6673.6|6658.6|6673.1|6658.1|6675.4|6660.4|6671.9|6656.9|48
1759338900000|2025-10-01 17:15:00|6674.4|6659.4|6674.4|6659.4|6677.1|6662.1|6673.6|6658.6|53
1759339200000|2025-10-01 17:20:00|6674.8|6659.8|6671.4|6656.4|6677.4|6662.4|6671.4|6656.4|63
1759339500000|2025-10-01 17:25:00|6671.1|6656.1|6682.4|6667.4|6683.4|6668.4|6670.8|6655.8|105
1759339800000|2025-10-01 17:30:00|6683.4|6668.4|6686.5|6671.5|6686.5|6671.5|6682.6|6667.6|160
1759340100000|2025-10-01 17:35:00|6686.6|6671.6|6690.5|6675.5|6691.8|6676.8|6686.6|6671.6|180
1759340400000|2025-10-01 17:40:00|6690.8|6675.8|6695.8|6680.8|6698.8|6683.8|6690.5|6675.5|214
1759340700000|2025-10-01 17:45:00|6694.9|6679.9|6697.3|6682.3|6698.3|6683.3|6693.1|6678.1|290
1759341000000|2025-10-01 17:50:00|6698.4|6683.4|6706.8|6691.8|6708.9|6693.9|6698.4|6683.4|304
1759341300000|2025-10-01 17:55:00|6705.8|6690.8|6713.6|6698.6|6713.7|6698.7|6705.8|6690.8|286
1759341600000|2025-10-01 18:00:00|6713.2|6698.2|6707.1|6692.1|6713.6|6698.6|6696.8|6681.8|540
1759341900000|2025-10-01 18:05:00|6707.4|6692.4|6699.4|6684.4|6708.1|6693.1|6689.8|6674.8|359
1759342200000|2025-10-01 18:10:00|6699.8|6684.8|6691.1|6676.1|6707.1|6692.1|6690.8|6675.8|1202
1759342500000|2025-10-01 18:15:00|6691.8|6676.8|6695.9|6680.9|6697.3|6682.3|6690.1|6675.1|359
1759342800000|2025-10-01 18:20:00|6695.6|6680.6|6695.6|6680.6|6695.6|6680.6|6695.6|6680.6|0
1759366800000|2025-10-02 01:00:00|6697.6|6682.6|6695.1|6680.1|6704.1|6689.1|6693|6678|45
1759367100000|2025-10-02 01:05:00|6696.6|6681.6|6693.3|6678.3|6697.1|6682.1|6693.3|6678.3|14
1759367400000|2025-10-02 01:10:00|6693.8|6678.8|6695.3|6680.3|6695.3|6680.3|6693.3|6678.3|5
1759367700000|2025-10-02 01:15:00|6695.8|6680.8|6696.8|6681.8|6696.8|6681.8|6695.8|6680.8|0
1759368300000|2025-10-02 01:25:00|6696.1|6681.1|6696|6681|6696.1|6681.1|6696|6681|1
1759368600000|2025-10-02 01:30:00|6696.8|6681.8|6704.5|6689.5|6704.8|6689.8|6696.8|6681.8|2
1759368900000|2025-10-02 01:35:00|6704.3|6689.3|6704|6689|6704.5|6689.5|6704|6689|0
1759369200000|2025-10-02 01:40:00|6704.1|6689.1|6703.6|6688.6|6704.1|6689.1|6703.6|6688.6|0
1759369500000|2025-10-02 01:45:00|6703.7|6688.7|6712.2|6697.2|6714.7|6699.7|6703.7|6688.7|11
1759369800000|2025-10-02 01:50:00|6710.8|6695.8|6712.2|6697.2|6712.2|6697.2|6710.8|6695.8|5
1759370100000|2025-10-02 01:55:00|6712|6697|6711.2|6696.2|6712.2|6697.2|6711.2|6696.2|3
1759370400000|2025-10-02 02:00:00|6711.5|6696.5|6712.3|6697.3|6713.3|6698.3|6711.5|6696.5|2
1759370700000|2025-10-02 02:05:00|6711.7|6696.7|6709.8|6694.8|6712.2|6697.2|6708.7|6693.7|24
1759371000000|2025-10-02 02:10:00|6710.5|6695.5|6712|6697|6712|6697|6710.5|6695.5|0
1759371300000|2025-10-02 02:15:00|6712.9|6697.9|6712.5|6697.5|6713|6698|6712.5|6697.5|1
1759371600000|2025-10-02 02:20:00|6711.8|6696.8|6709.3|6694.3|6711.8|6696.8|6709.3|6694.3|2
1759371900000|2025-10-02 02:25:00|6709.7|6694.7|6709.7|6694.7|6709.7|6694.7|6709.7|6694.7|0
1759372200000|2025-10-02 02:30:00|6711|6696|6711.4|6696.4|6711.7|6696.7|6711|6696|2
1759372500000|2025-10-02 02:35:00|6711.2|6696.2|6709.9|6694.9|6711.2|6696.2|6709|6694|4
1759372800000|2025-10-02 02:40:00|6709.5|6694.5|6709.4|6694.4|6709.5|6694.5|6709.4|6694.4|1
1759373100000|2025-10-02 02:45:00|6709.7|6694.7|6708.9|6693.9|6709.7|6694.7|6708.9|6693.9|0
1759373400000|2025-10-02 02:50:00|6708.7|6693.7|6708.7|6693.7|6708.7|6693.7|6708.7|6693.7|1
1759373700000|2025-10-02 02:55:00|6708.4|6693.4|6707.4|6692.4|6708.4|6693.4|6706.2|6691.2|10
1759374000000|2025-10-02 03:00:00|6707|6692|6701.7|6686.7|6707.4|6692.4|6698.4|6683.4|17
1759374300000|2025-10-02 03:05:00|6701.6|6686.6|6697.7|6682.7|6701.7|6686.7|6697.7|6682.7|1
1759374600000|2025-10-02 03:10:00|6698.2|6683.2|6697.7|6682.7|6698.2|6683.2|6697.7|6682.7|0
1759374900000|2025-10-02 03:15:00|6697.9|6682.9|6698.2|6683.2|6698.2|6683.2|6697.7|6682.7|0
1759375200000|2025-10-02 03:20:00|6697.7|6682.7|6697.2|6682.2|6697.7|6682.7|6697.2|6682.2|0
1759375500000|2025-10-02 03:25:00|6696.9|6681.9|6698.1|6683.1|6699.7|6684.7|6695.9|6680.9|5
1759375800000|2025-10-02 03:30:00|6697.8|6682.8|6696.7|6681.7|6697.8|6682.8|6696.2|6681.2|0
1759376100000|2025-10-02 03:35:00|6696.6|6681.6|6696.2|6681.2|6696.7|6681.7|6696.1|6681.1|3
1759376400000|2025-10-02 03:40:00|6696.3|6681.3|6698.3|6683.3|6698.8|6683.8|6696.3|6681.3|3
1759377000000|2025-10-02 03:50:00|6703.3|6688.3|6703.4|6688.4|6705.4|6690.4|6702.9|6687.9|12
1759377300000|2025-10-02 03:55:00|6703.8|6688.8|6702.8|6687.8|6703.8|6688.8|6702.8|6687.8|1
1759377600000|2025-10-02 04:00:00|6702.4|6687.4|6702.6|6687.6|6702.6|6687.6|6702.4|6687.4|2
1759377900000|2025-10-02 04:05:00|6703.8|6688.8|6703.8|6688.8|6703.8|6688.8|6703.8|6688.8|1
1759378200000|2025-10-02 04:10:00|6703.6|6688.6|6702.6|6687.6|6703.6|6688.6|6702.6|6687.6|1
1759378500000|2025-10-02 04:15:00|6702.5|6687.5|6705.1|6690.1|6705.1|6690.1|6702.5|6687.5|2
1759378800000|2025-10-02 04:20:00|6704.4|6689.4|6708.5|6693.5|6710.9|6695.9|6704.1|6689.1|20
1759379100000|2025-10-02 04:25:00|6708.3|6693.3|6709.8|6694.8|6709.8|6694.8|6706.6|6691.6|1
1759379400000|2025-10-02 04:30:00|6709.3|6694.3|6712.8|6697.8|6714|6699|6708.8|6693.8|36
1759379700000|2025-10-02 04:35:00|6712.3|6697.3|6713.7|6698.7|6713.7|6698.7|6712.3|6697.3|1
1759380000000|2025-10-02 04:40:00|6713.5|6698.5|6713.2|6698.2|6713.5|6698.5|6713.2|6698.2|0
1759380300000|2025-10-02 04:45:00|6712.1|6697.1|6720|6705|6720.5|6705.5|6711.8|6696.8|61
1759380600000|2025-10-02 04:50:00|6718.8|6703.8|6717.2|6702.2|6718.8|6703.8|6717.2|6702.2|8
1759380900000|2025-10-02 04:55:00|6716.2|6701.2|6715.2|6700.2|6716.2|6701.2|6713.7|6698.7|6
1759381200000|2025-10-02 05:00:00|6715|6700|6710.5|6695.5|6715|6700|6709.5|6694.5|32
1759381500000|2025-10-02 05:05:00|6710.4|6695.4|6712|6697|6712.9|6697.9|6710.4|6695.4|3
1759381800000|2025-10-02 05:10:00|6711.9|6696.9|6711.9|6696.9|6711.9|6696.9|6711.4|6696.4|2
1759382100000|2025-10-02 05:15:00|6711.7|6696.7|6709.9|6694.9|6711.7|6696.7|6709.9|6694.9|0
1759382700000|2025-10-02 05:25:00|6710|6695|6711|6696|6711.9|6696.9|6710|6695|1
1759383000000|2025-10-02 05:30:00|6715.2|6700.2|6709.8|6694.8|6715.5|6700.5|6709.8|6694.8|5
1759383300000|2025-10-02 05:35:00|6710.2|6695.2|6708.8|6693.8|6710.2|6695.2|6708.8|6693.8|5
1759383600000|2025-10-02 05:40:00|6708.9|6693.9|6708.5|6693.5|6708.9|6693.9|6708.5|6693.5|2
1759383900000|2025-10-02 05:45:00|6708.9|6693.9|6697.7|6682.7|6708.9|6693.9|6697.7|6682.7|27
1759384200000|2025-10-02 05:50:00|6695.9|6680.9|6696.2|6681.2|6696.4|6681.4|6694.7|6679.7|25
1759384500000|2025-10-02 05:55:00|6695.9|6680.9|6698.2|6683.2|6699.2|6684.2|6695.9|6680.9|3
1759384800000|2025-10-02 06:00:00|6697.9|6682.9|6694.2|6679.2|6699.2|6684.2|6694.2|6679.2|8
1759385100000|2025-10-02 06:05:00|6694.1|6679.1|6692|6677|6694.2|6679.2|6692|6677|23
1759385400000|2025-10-02 06:10:00|6692.2|6677.2|6691.5|6676.5|6692.4|6677.4|6691.2|6676.2|4
1759385700000|2025-10-02 06:15:00|6692.2|6677.2|6692.2|6677.2|6692.2|6677.2|6692|6677|2
1759386000000|2025-10-02 06:20:00|6692.4|6677.4|6689.5|6674.5|6692.9|6677.9|6687|6672|32
1759386300000|2025-10-02 06:25:00|6689.2|6674.2|6691.6|6676.6|6692.1|6677.1|6689.2|6674.2|24
1759386600000|2025-10-02 06:30:00|6691.2|6676.2|6695.9|6680.9|6698.9|6683.9|6691.2|6676.2|31
1759386900000|2025-10-02 06:35:00|6696.7|6681.7|6695.9|6680.9|6696.9|6681.9|6694.9|6679.9|42
1759387200000|2025-10-02 06:40:00|6695.2|6680.2|6695.7|6680.7|6695.7|6680.7|6693.9|6678.9|5
1759387500000|2025-10-02 06:45:00|6696.2|6681.2|6696.2|6681.2|6696.9|6681.9|6695.2|6680.2|7
1759387800000|2025-10-02 06:50:00|6695.6|6680.6|6697.4|6682.4|6697.4|6682.4|6694.4|6679.4|7
1759388100000|2025-10-02 06:55:00|6697.8|6682.8|6700.9|6685.9|6702.4|6687.4|6697.4|6682.4|18
1759388400000|2025-10-02 07:00:00|6700.4|6685.4|6700.6|6685.6|6701.6|6686.6|6698.6|6683.6|8
1759388700000|2025-10-02 07:05:00|6698.9|6683.9|6703.1|6688.1|6706.6|6691.6|6698.6|6683.6|30
1759389000000|2025-10-02 07:10:00|6703.2|6688.2|6703.6|6688.6|6706.1|6691.1|6703.1|6688.1|8
1759389300000|2025-10-02 07:15:00|6705.6|6690.6|6704.8|6689.8|6707.6|6692.6|6704.3|6689.3|27
1759389600000|2025-10-02 07:20:00|6704.6|6689.6|6706.8|6691.8|6708.6|6693.6|6704.6|6689.6|14
1759389900000|2025-10-02 07:25:00|6706.9|6691.9|6710.3|6695.3|6711.6|6696.6|6706.8|6691.8|17
1759390200000|2025-10-02 07:30:00|6709.3|6694.3|6708.4|6693.4|6710.1|6695.1|6708.3|6693.3|4
1759390500000|2025-10-02 07:35:00|6708.8|6693.8|6706.5|6691.5|6710.8|6695.8|6706.5|6691.5|17
1759390800000|2025-10-02 07:40:00|6708.6|6693.6|6707.8|6692.8|6712.3|6697.3|6707.6|6692.6|49
1759391100000|2025-10-02 07:45:00|6708.8|6693.8|6711.5|6696.5|6711.6|6696.6|6708.3|6693.3|26
1759391400000|2025-10-02 07:50:00|6711.8|6696.8|6710.8|6695.8|6714.8|6699.8|6709.6|6694.6|79
1759391700000|2025-10-02 07:55:00|6711.1|6696.1|6708.8|6693.8|6712.6|6697.6|6708|6693|16
1759392000000|2025-10-02 08:00:00|6707.8|6692.8|6702.8|6687.8|6707.8|6692.8|6702.3|6687.3|47
1759392300000|2025-10-02 08:05:00|6703.2|6688.2|6702.8|6687.8|6706.7|6691.7|6702.2|6687.2|58
1759392600000|2025-10-02 08:10:00|6703.2|6688.2|6706.7|6691.7|6707|6692|6702|6687|42
1759392900000|2025-10-02 08:15:00|6708.8|6693.8|6708.2|6693.2|6708.8|6693.8|6706.8|6691.8|10
1759393200000|2025-10-02 08:20:00|6708.5|6693.5|6718.8|6703.8|6719.2|6704.2|6708.5|6693.5|36
1759393500000|2025-10-02 08:25:00|6718.7|6703.7|6717.2|6702.2|6718.7|6703.7|6714.7|6699.7|20
1759393800000|2025-10-02 08:30:00|6717.7|6702.7|6721.3|6706.3|6722.5|6707.5|6717.7|6702.7|37
1759394100000|2025-10-02 08:35:00|6721|6706|6720|6705|6721.8|6706.8|6720|6705|11
1759394400000|2025-10-02 08:40:00|6719.8|6704.8|6714.3|6699.3|6719.8|6704.8|6712.3|6697.3|31
1759394700000|2025-10-02 08:45:00|6714.7|6699.7|6715.9|6700.9|6716.7|6701.7|6713.7|6698.7|26
1759395000000|2025-10-02 08:50:00|6714.8|6699.8|6720.7|6705.7|6720.7|6705.7|6714.8|6699.8|18
1759395300000|2025-10-02 08:55:00|6719.3|6704.3|6719|6704|6719.7|6704.7|6718.9|6703.9|11
1759395600000|2025-10-02 09:00:00|6719.5|6704.5|6715.9|6700.9|6719.9|6704.9|6715.2|6700.2|14
1759395900000|2025-10-02 09:05:00|6715.4|6700.4|6717.9|6702.9|6718|6703|6714.7|6699.7|41
1759396200000|2025-10-02 09:10:00|6718.4|6703.4|6725.9|6710.9|6726.7|6711.7|6717.9|6702.9|34
1759396500000|2025-10-02 09:15:00|6726.2|6711.2|6721.7|6706.7|6726.4|6711.4|6721|6706|22
1759396800000|2025-10-02 09:20:00|6722|6707|6720|6705|6722|6707|6718.2|6703.2|24
1759397100000|2025-10-02 09:25:00|6719.7|6704.7|6724.5|6709.5|6724.5|6709.5|6719.4|6704.4|25
1759397400000|2025-10-02 09:30:00|6724.2|6709.2|6725.5|6710.5|6726|6711|6721.5|6706.5|24
1759397700000|2025-10-02 09:35:00|6725.2|6710.2|6717.9|6702.9|6725.2|6710.2|6717.4|6702.4|36
1759398000000|2025-10-02 09:40:00|6717.2|6702.2|6721|6706|6721.9|6706.9|6715.2|6700.2|39
1759398300000|2025-10-02 09:45:00|6721.4|6706.4|6723.2|6708.2|6725.2|6710.2|6721.4|6706.4|53
1759398600000|2025-10-02 09:50:00|6723.5|6708.5|6723.5|6708.5|6724|6709|6721.7|6706.7|22
1759398900000|2025-10-02 09:55:00|6723.2|6708.2|6718.5|6703.5|6723.9|6708.9|6718.5|6703.5|26
1759399200000|2025-10-02 10:00:00|6717.8|6702.8|6719.6|6704.6|6719.9|6704.9|6714.9|6699.9|29
1759399500000|2025-10-02 10:05:00|6719.9|6704.9|6719.9|6704.9|6721.2|6706.2|6718.1|6703.1|24
1759399800000|2025-10-02 10:10:00|6719.6|6704.6|6714.6|6699.6|6720.6|6705.6|6714.6|6699.6|18
1759400100000|2025-10-02 10:15:00|6714.7|6699.7|6707.4|6692.4|6715.2|6700.2|6707.4|6692.4|35
1759400400000|2025-10-02 10:20:00|6707.7|6692.7|6710.6|6695.6|6711.1|6696.1|6707.7|6692.7|16
1759400700000|2025-10-02 10:25:00|6710.7|6695.7|6709.2|6694.2|6710.7|6695.7|6708.7|6693.7|13
1759401000000|2025-10-02 10:30:00|6708.9|6693.9|6709.2|6694.2|6709.6|6694.6|6708.6|6693.6|16
1759401300000|2025-10-02 10:35:00|6708.9|6693.9|6712.9|6697.9|6712.9|6697.9|6708.9|6693.9|57
1759401600000|2025-10-02 10:40:00|6712.6|6697.6|6711.7|6696.7|6714.7|6699.7|6711.2|6696.2|28
1759401900000|2025-10-02 10:45:00|6712.1|6697.1|6711.9|6696.9|6713.6|6698.6|6711.6|6696.6|24
1759402200000|2025-10-02 10:50:00|6711.6|6696.6|6707.6|6692.6|6712.1|6697.1|6706.6|6691.6|26
1759402500000|2025-10-02 10:55:00|6707.9|6692.9|6708.7|6693.7|6709.9|6694.9|6707.2|6692.2|29
1759402800000|2025-10-02 11:00:00|6708.6|6693.6|6700.1|6685.1|6709.7|6694.7|6700.1|6685.1|20
1759403100000|2025-10-02 11:05:00|6699.8|6684.8|6696.6|6681.6|6700.4|6685.4|6694.4|6679.4|20
1759403400000|2025-10-02 11:10:00|6695.6|6680.6|6696.5|6681.5|6697.6|6682.6|6694.1|6679.1|28
1759403700000|2025-10-02 11:15:00|6697.3|6682.3|6693.5|6678.5|6697.5|6682.5|6690.6|6675.6|49
1759404000000|2025-10-02 11:20:00|6693.1|6678.1|6695.5|6680.5|6695.5|6680.5|6692.8|6677.8|9
1759404300000|2025-10-02 11:25:00|6695|6680|6694.5|6679.5|6695.5|6680.5|6694.5|6679.5|9
1759404600000|2025-10-02 11:30:00|6694|6679|6695|6680|6695.3|6680.3|6693.6|6678.6|18
1759404900000|2025-10-02 11:35:00|6692.8|6677.8|6692.6|6677.6|6694.5|6679.5|6690.5|6675.5|16
1759405200000|2025-10-02 11:40:00|6692.3|6677.3|6687.5|6672.5|6692.3|6677.3|6686.1|6671.1|44
1759405500000|2025-10-02 11:45:00|6687.1|6672.1|6687.5|6672.5|6688.3|6673.3|6686.5|6671.5|15
1759405800000|2025-10-02 11:50:00|6687.1|6672.1|6685.5|6670.5|6689|6674|6684.3|6669.3|19
1759406100000|2025-10-02 11:55:00|6685.2|6670.2|6675|6660|6685.7|6670.7|6674.5|6659.5|92
1759406400000|2025-10-02 12:00:00|6673.2|6658.2|6674.7|6659.7|6676.7|6661.7|6668.7|6653.7|145
1759406700000|2025-10-02 12:05:00|6674.4|6659.4|6671.2|6656.2|6677.7|6662.7|6671.2|6656.2|78
1759407000000|2025-10-02 12:10:00|6670.9|6655.9|6670.2|6655.2|6670.9|6655.9|6663.7|6648.7|66
1759407300000|2025-10-02 12:15:00|6670.5|6655.5|6675.7|6660.7|6675.7|6660.7|6667|6652|54
1759407600000|2025-10-02 12:20:00|6677.6|6662.6|6673.4|6658.4|6688.4|6673.4|6673.4|6658.4|126
1759407900000|2025-10-02 12:25:00|6674.2|6659.2|6677.9|6662.9|6679.9|6664.9|6671.6|6656.6|84
1759408200000|2025-10-02 12:30:00|6677.5|6662.5|6685.7|6670.7|6686.9|6671.9|6676.9|6661.9|65
1759408500000|2025-10-02 12:35:00|6686|6671|6688|6673|6691.4|6676.4|6686|6671|77
1759408800000|2025-10-02 12:40:00|6687.7|6672.7|6684.7|6669.7|6689.5|6674.5|6683|6668|84
1759409100000|2025-10-02 12:45:00|6684|6669|6697.7|6682.7|6698.4|6683.4|6684|6669|105
1759409400000|2025-10-02 12:50:00|6699.2|6684.2|6702.4|6687.4|6703.9|6688.9|6698.7|6683.7|76
1759409700000|2025-10-02 12:55:00|6701.7|6686.7|6703.4|6688.4|6707|6692|6699.7|6684.7|129
1759410000000|2025-10-02 13:00:00|6703.7|6688.7|6705.4|6690.4|6709|6694|6702.4|6687.4|106
1759410300000|2025-10-02 13:05:00|6706.4|6691.4|6707.6|6692.6|6710.5|6695.5|6701.9|6686.9|71
1759410600000|2025-10-02 13:10:00|6707.2|6692.2|6711.5|6696.5|6711.5|6696.5|6706.4|6691.4|74
1759410900000|2025-10-02 13:15:00|6711|6696|6713.9|6698.9|6716|6701|6709|6694|103
1759411200000|2025-10-02 13:20:00|6713.7|6698.7|6710.9|6695.9|6713.7|6698.7|6705.9|6690.9|103
1759411500000|2025-10-02 13:25:00|6711.6|6696.6|6712.4|6697.4|6714.1|6699.1|6710.1|6695.1|84
1759411800000|2025-10-02 13:30:00|6711|6696|6700.1|6685.1|6712.6|6697.6|6699.1|6684.1|216
1759412100000|2025-10-02 13:35:00|6698.6|6683.6|6700.8|6685.8|6702.3|6687.3|6697.4|6682.4|108
1759412400000|2025-10-02 13:40:00|6700.1|6685.1|6705.8|6690.8|6705.8|6690.8|6699.1|6684.1|158
1759412700000|2025-10-02 13:45:00|6705.4|6690.4|6705.4|6690.4|6707.6|6692.6|6703.4|6688.4|122
1759413000000|2025-10-02 13:50:00|6706.1|6691.1|6698.3|6683.3|6707.7|6692.7|6697.8|6682.8|117
1759413300000|2025-10-02 13:55:00|6698.6|6683.6|6700.1|6685.1|6701|6686|6694.6|6679.6|90
1759413600000|2025-10-02 14:00:00|6700.6|6685.6|6695.1|6680.1|6702.3|6687.3|6693.1|6678.1|101
1759413900000|2025-10-02 14:05:00|6694|6679|6691.4|6676.4|6696.1|6681.1|6690.6|6675.6|67
1759414200000|2025-10-02 14:10:00|6692.1|6677.1|6682|6667|6692.6|6677.6|6682|6667|153
1759414500000|2025-10-02 14:15:00|6681.3|6666.3|6685.5|6670.5|6686.1|6671.1|6680.5|6665.5|64
1759414800000|2025-10-02 14:20:00|6684.5|6669.5|6691.1|6676.1|6691.1|6676.1|6682|6667|98
1759415100000|2025-10-02 14:25:00|6691.8|6676.8|6693.3|6678.3|6694|6679|6688.6|6673.6|132
1759415400000|2025-10-02 14:30:00|6693.6|6678.6|6687.1|6672.1|6698.1|6683.1|6685.5|6670.5|372
1759415700000|2025-10-02 14:35:00|6687.5|6672.5|6682.3|6667.3|6688.1|6673.1|6681.3|6666.3|92
1759416000000|2025-10-02 14:40:00|6681.8|6666.8|6676.8|6661.8|6681.8|6666.8|6676.8|6661.8|59
1759416300000|2025-10-02 14:45:00|6676.5|6661.5|6666.2|6651.2|6676.5|6661.5|6663.2|6648.2|246
1759416600000|2025-10-02 14:50:00|6666.9|6651.9|6670.5|6655.5|6674.5|6659.5|6666.9|6651.9|95
1759416900000|2025-10-02 14:55:00|6670.4|6655.4|6665.4|6650.4|6671.5|6656.5|6664.9|6649.9|156
1759417200000|2025-10-02 15:00:00|6665.5|6650.5|6662.5|6647.5|6666.5|6651.5|6662.5|6647.5|153
1759417500000|2025-10-02 15:05:00|6662.9|6647.9|6661.5|6646.5|6663.2|6648.2|6660.2|6645.2|219
1759417800000|2025-10-02 15:10:00|6661.9|6646.9|6657.9|6642.9|6663.4|6648.4|6657.9|6642.9|156
1759418100000|2025-10-02 15:15:00|6657.5|6642.5|6652.4|6637.4|6660.9|6645.9|6652.4|6637.4|201
1759418400000|2025-10-02 15:20:00|6652.9|6637.9|6649.1|6634.1|6655.5|6640.5|6648.6|6633.6|167
1759418700000|2025-10-02 15:25:00|6648.6|6633.6|6646.4|6631.4|6649.4|6634.4|6646.2|6631.2|203
1759419000000|2025-10-02 15:30:00|6646.7|6631.7|6645.2|6630.2|6646.7|6631.7|6644.1|6629.1|162
1759419300000|2025-10-02 15:35:00|6645.9|6630.9|6647.9|6632.9|6648.2|6633.2|6645.6|6630.6|162
1759419600000|2025-10-02 15:40:00|6647.6|6632.6|6647.3|6632.3|6655.6|6640.6|6646.6|6631.6|150
1759419900000|2025-10-02 15:45:00|6646.9|6631.9|6644.3|6629.3|6646.9|6631.9|6644.3|6629.3|191
1759420200000|2025-10-02 15:50:00|6642.9|6627.9|6646.6|6631.6|6647|6632|6642.9|6627.9|118
1759420500000|2025-10-02 15:55:00|6646.3|6631.3|6647.4|6632.4|6651.6|6636.6|6645.6|6630.6|118
1759420800000|2025-10-02 16:00:00|6647.3|6632.3|6650.6|6635.6|6651.6|6636.6|6645.3|6630.3|71
1759421100000|2025-10-02 16:05:00|6650.5|6635.5|6648.3|6633.3|6650.6|6635.6|6648|6633|144
1759421400000|2025-10-02 16:10:00|6648.2|6633.2|6651.7|6636.7|6652.5|6637.5|6647.7|6632.7|123
1759421700000|2025-10-02 16:15:00|6653|6638|6655.7|6640.7|6658.3|6643.3|6653|6638|177
1759422000000|2025-10-02 16:20:00|6655.3|6640.3|6655|6640|6656|6641|6654.4|6639.4|59
1759422300000|2025-10-02 16:25:00|6654.4|6639.4|6657|6642|6657|6642|6654.4|6639.4|65
1759422600000|2025-10-02 16:30:00|6656.7|6641.7|6655.4|6640.4|6657|6642|6655.4|6640.4|78
1759422900000|2025-10-02 16:35:00|6655.2|6640.2|6655.7|6640.7|6658.7|6643.7|6655|6640|119
1759423200000|2025-10-02 16:40:00|6656.4|6641.4|6658.9|6643.9|6661.5|6646.5|6656.4|6641.4|112
1759423500000|2025-10-02 16:45:00|6658.7|6643.7|6659.7|6644.7|6659.7|6644.7|6657.2|6642.2|39
1759423800000|2025-10-02 16:50:00|6660.4|6645.4|6666.7|6651.7|6666.7|6651.7|6660.2|6645.2|106
1759424100000|2025-10-02 16:55:00|6666.4|6651.4|6653.7|6638.7|6666.4|6651.4|6649.1|6634.1|145
1759424400000|2025-10-02 17:00:00|6652.7|6637.7|6654.2|6639.2|6656.4|6641.4|6652.6|6637.6|101
1759424700000|2025-10-02 17:05:00|6654.6|6639.6|6654.1|6639.1|6655.9|6640.9|6654.1|6639.1|106
1759425000000|2025-10-02 17:10:00|6653.8|6638.8|6654.4|6639.4|6656.3|6641.3|6652.8|6637.8|73
1759425300000|2025-10-02 17:15:00|6655.1|6640.1|6651.4|6636.4|6655.9|6640.9|6651.4|6636.4|58
1759425600000|2025-10-02 17:20:00|6651.1|6636.1|6654.6|6639.6|6654.6|6639.6|6650.4|6635.4|77
1759425900000|2025-10-02 17:25:00|6653.9|6638.9|6657.4|6642.4|6657.8|6642.8|6653.6|6638.6|213
1759426200000|2025-10-02 17:30:00|6657.9|6642.9|6660.6|6645.6|6660.6|6645.6|6656.1|6641.1|142
1759426500000|2025-10-02 17:35:00|6660.7|6645.7|6658.1|6643.1|6660.7|6645.7|6657.6|6642.6|86
1759426800000|2025-10-02 17:40:00|6657.7|6642.7|6656.9|6641.9|6658.4|6643.4|6655.1|6640.1|170
1759427100000|2025-10-02 17:45:00|6656.4|6641.4|6654.3|6639.3|6656.9|6641.9|6653.8|6638.8|64
1759427400000|2025-10-02 17:50:00|6654.4|6639.4|6655.6|6640.6|6656.6|6641.6|6654.1|6639.1|119
1759427700000|2025-10-02 17:55:00|6656.1|6641.1|6653.6|6638.6|6656.1|6641.1|6652.6|6637.6|123
1759428000000|2025-10-02 18:00:00|6653.8|6638.8|6651|6636|6654.6|6639.6|6649.8|6634.8|483
1759428300000|2025-10-02 18:05:00|6651.1|6636.1|6649|6634|6653.6|6638.6|6648.5|6633.5|328
1759428600000|2025-10-02 18:10:00|6649.3|6634.3|6648.8|6633.8|6651.1|6636.1|6644.8|6629.8|1285
1759428900000|2025-10-02 18:15:00|6648.1|6633.1|6653.1|6638.1|6653.3|6638.3|6645.5|6630.5|244
1759453200000|2025-10-03 01:00:00|6651.5|6636.5|6645.3|6630.3|6659.8|6644.8|6644.5|6629.5|64
1759453500000|2025-10-03 01:05:00|6644.5|6629.5|6645|6630|6645|6630|6642.5|6627.5|18
1759453800000|2025-10-03 01:10:00|6645.3|6630.3|6644.5|6629.5|6645.3|6630.3|6644.3|6629.3|0
1759454100000|2025-10-03 01:15:00|6644.9|6629.9|6646|6631|6646|6631|6643.7|6628.7|25
1759454400000|2025-10-03 01:20:00|6645.7|6630.7|6643.7|6628.7|6647.2|6632.2|6643.7|6628.7|19
1759455000000|2025-10-03 01:30:00|6643.5|6628.5|6642|6627|6643.7|6628.7|6641.7|6626.7|0
1759455300000|2025-10-03 01:35:00|6641.7|6626.7|6642.7|6627.7|6642.7|6627.7|6641.5|6626.5|5
1759455600000|2025-10-03 01:40:00|6642.8|6627.8|6644.5|6629.5|6644.5|6629.5|6642.8|6627.8|1
1759455900000|2025-10-03 01:45:00|6644.4|6629.4|6644.5|6629.5|6644.7|6629.7|6643.5|6628.5|9
1759456200000|2025-10-03 01:50:00|6644.7|6629.7|6645.4|6630.4|6645.4|6630.4|6644.7|6629.7|6
1759456500000|2025-10-03 01:55:00|6644.4|6629.4|6646.4|6631.4|6646.5|6631.5|6644.4|6629.4|5
1759456800000|2025-10-03 02:00:00|6645.6|6630.6|6645.6|6630.6|6646.4|6631.4|6645.6|6630.6|0
1759457100000|2025-10-03 02:05:00|6646.6|6631.6|6643.2|6628.2|6646.6|6631.6|6643.2|6628.2|15
1759457400000|2025-10-03 02:10:00|6642.6|6627.6|6642.7|6627.7|6642.9|6627.9|6641.6|6626.6|190
1759457700000|2025-10-03 02:15:00|6643.7|6628.7|6643.2|6628.2|6644.6|6629.6|6643.2|6628.2|1
1759458000000|2025-10-03 02:20:00|6643.6|6628.6|6644.2|6629.2|6644.7|6629.7|6643.6|6628.6|2
1759458300000|2025-10-03 02:25:00|6643.5|6628.5|6643.2|6628.2|6644.6|6629.6|6643.2|6628.2|5
1759458600000|2025-10-03 02:30:00|6642.9|6627.9|6633.1|6618.1|6642.9|6627.9|6633.1|6618.1|73
1759458900000|2025-10-03 02:35:00|6632.9|6617.9|6631.6|6616.6|6632.9|6617.9|6631.2|6616.2|8
1759459200000|2025-10-03 02:40:00|6631.4|6616.4|6632.4|6617.4|6633.1|6618.1|6630.7|6615.7|15
1759459500000|2025-10-03 02:45:00|6632.6|6617.6|6634.6|6619.6|6634.7|6619.7|6632.6|6617.6|4
1759459800000|2025-10-03 02:50:00|6633.6|6618.6|6634.6|6619.6|6634.8|6619.8|6633.6|6618.6|8
1759460100000|2025-10-03 02:55:00|6634.4|6619.4|6635.1|6620.1|6636.6|6621.6|6633.8|6618.8|15
1759460400000|2025-10-03 03:00:00|6635.8|6620.8|6636.8|6621.8|6636.8|6621.8|6635.8|6620.8|7
1759460700000|2025-10-03 03:05:00|6636.6|6621.6|6638.6|6623.6|6638.6|6623.6|6636.1|6621.1|11
1759461000000|2025-10-03 03:10:00|6638.3|6623.3|6638.8|6623.8|6639.3|6624.3|6638.3|6623.3|5
1759461300000|2025-10-03 03:15:00|6639.8|6624.8|6639.8|6624.8|6640.8|6625.8|6639.1|6624.1|18
1759461600000|2025-10-03 03:20:00|6639.4|6624.4|6640.3|6625.3|6640.3|6625.3|6639.3|6624.3|0
1759461900000|2025-10-03 03:25:00|6640.4|6625.4|6640.8|6625.8|6640.8|6625.8|6640.3|6625.3|2
1759462200000|2025-10-03 03:30:00|6641.8|6626.8|6642.8|6627.8|6642.8|6627.8|6641.8|6626.8|9
1759462500000|2025-10-03 03:35:00|6643|6628|6642.8|6627.8|6643.3|6628.3|6642.8|6627.8|2
1759462800000|2025-10-03 03:40:00|6642.6|6627.6|6643.3|6628.3|6644.8|6629.8|6642.6|6627.6|11
1759463100000|2025-10-03 03:45:00|6642.5|6627.5|6645.5|6630.5|6645.5|6630.5|6641.8|6626.8|13
1759463400000|2025-10-03 03:50:00|6646.5|6631.5|6646.5|6631.5|6646.8|6631.8|6645.8|6630.8|0
1759463700000|2025-10-03 03:55:00|6646.3|6631.3|6646|6631|6646.8|6631.8|6645.5|6630.5|4
1759464000000|2025-10-03 04:00:00|6645.5|6630.5|6647|6632|6647|6632|6645.5|6630.5|0
1759464300000|2025-10-03 04:05:00|6646.8|6631.8|6647.5|6632.5|6648|6633|6646.8|6631.8|0
1759464600000|2025-10-03 04:10:00|6647.8|6632.8|6646.8|6631.8|6648|6633|6646.8|6631.8|0
1759464900000|2025-10-03 04:15:00|6646.5|6631.5|6646.5|6631.5|6646.5|6631.5|6646.5|6631.5|0
1759465200000|2025-10-03 04:20:00|6646.3|6631.3|6645.3|6630.3|6646.5|6631.5|6645.3|6630.3|2
1759465800000|2025-10-03 04:30:00|6644.7|6629.7|6644.3|6629.3|6644.8|6629.8|6644.3|6629.3|3
1759466100000|2025-10-03 04:35:00|6645|6630|6644.8|6629.8|6645.3|6630.3|6644.8|6629.8|1
1759466400000|2025-10-03 04:40:00|6644.9|6629.9|6644.9|6629.9|6645|6630|6644.9|6629.9|0
1759466700000|2025-10-03 04:45:00|6645|6630|6645|6630|6645|6630|6645|6630|0
1759467000000|2025-10-03 04:50:00|6645.4|6630.4|6644.5|6629.5|6645.4|6630.4|6644.4|6629.4|1
1759467300000|2025-10-03 04:55:00|6644.9|6629.9|6645.4|6630.4|6645.4|6630.4|6643.9|6628.9|3
1759467600000|2025-10-03 05:00:00|6643.9|6628.9|6644|6629|6644|6629|6643.9|6628.9|1
1759467900000|2025-10-03 05:05:00|6644.9|6629.9|6644.9|6629.9|6645.4|6630.4|6644.9|6629.9|1
1759468200000|2025-10-03 05:10:00|6645|6630|6644.5|6629.5|6645.4|6630.4|6644.4|6629.4|0
1759468500000|2025-10-03 05:15:00|6644.9|6629.9|6645.5|6630.5|6647.6|6632.6|6644.9|6629.9|17
1759469100000|2025-10-03 05:25:00|6645.6|6630.6|6645.6|6630.6|6645.6|6630.6|6645.6|6630.6|0
1759469400000|2025-10-03 05:30:00|6645.9|6630.9|6646.9|6631.9|6646.9|6631.9|6645.9|6630.9|0
1759469700000|2025-10-03 05:35:00|6646.6|6631.6|6646.6|6631.6|6646.6|6631.6|6646.6|6631.6|0
1759470000000|2025-10-03 05:40:00|6645.6|6630.6|6644.9|6629.9|6645.9|6630.9|6644.9|6629.9|0
1759470300000|2025-10-03 05:45:00|6644.2|6629.2|6644.2|6629.2|6644.6|6629.6|6643.6|6628.6|1
1759470600000|2025-10-03 05:50:00|6644.6|6629.6|6645.1|6630.1|6645.1|6630.1|6644.6|6629.6|1
1759470900000|2025-10-03 05:55:00|6646.1|6631.1|6647.2|6632.2|6647.2|6632.2|6646.1|6631.1|13
1759471200000|2025-10-03 06:00:00|6646.2|6631.2|6647.1|6632.1|6647.2|6632.2|6646.2|6631.2|1
1759471500000|2025-10-03 06:05:00|6646.4|6631.4|6642.6|6627.6|6647.1|6632.1|6642.6|6627.6|20
1759471800000|2025-10-03 06:10:00|6642.7|6627.7|6642.7|6627.7|6643.2|6628.2|6642.6|6627.6|7
1759472100000|2025-10-03 06:15:00|6640.4|6625.4|6640.1|6625.1|6640.4|6625.4|6639.7|6624.7|7
1759472400000|2025-10-03 06:20:00|6639.8|6624.8|6637.6|6622.6|6639.8|6624.8|6637.6|6622.6|12
1759472700000|2025-10-03 06:25:00|6637.4|6622.4|6635.3|6620.3|6637.6|6622.6|6635.3|6620.3|16
1759473000000|2025-10-03 06:30:00|6635.6|6620.6|6633.3|6618.3|6636.4|6621.4|6633.3|6618.3|15
1759473300000|2025-10-03 06:35:00|6633.5|6618.5|6634.5|6619.5|6634.5|6619.5|6633.1|6618.1|11
1759473600000|2025-10-03 06:40:00|6635.1|6620.1|6636|6621|6636.1|6621.1|6635.1|6620.1|4
1759473900000|2025-10-03 06:45:00|6635.6|6620.6|6633.8|6618.8|6636|6621|6633|6618|8
1759474200000|2025-10-03 06:50:00|6632.8|6617.8|6632.8|6617.8|6633.5|6618.5|6632.8|6617.8|18
1759474500000|2025-10-03 06:55:00|6633.3|6618.3|6632.8|6617.8|6633.5|6618.5|6632.8|6617.8|13
1759474800000|2025-10-03 07:00:00|6631.5|6616.5|6627.5|6612.5|6631.5|6616.5|6627.5|6612.5|86
1759475100000|2025-10-03 07:05:00|6627.8|6612.8|6627.5|6612.5|6628.3|6613.3|6627.5|6612.5|26
1759475400000|2025-10-03 07:10:00|6627.8|6612.8|6628.8|6613.8|6628.8|6613.8|6627.5|6612.5|20
1759475700000|2025-10-03 07:15:00|6628.5|6613.5|6627.1|6612.1|6628.8|6613.8|6626.5|6611.5|41
1759476000000|2025-10-03 07:20:00|6626.6|6611.6|6626.7|6611.7|6627.5|6612.5|6626.1|6611.1|21
1759476300000|2025-10-03 07:25:00|6626.5|6611.5|6628|6613|6628|6613|6626.5|6611.5|4
1759476600000|2025-10-03 07:30:00|6627.7|6612.7|6631|6616|6631|6616|6627.5|6612.5|13
1759476900000|2025-10-03 07:35:00|6630.7|6615.7|6633.5|6618.5|6633.7|6618.7|6630|6615|6
1759477200000|2025-10-03 07:40:00|6633|6618|6639.3|6624.3|6640|6625|6633|6618|35
1759477500000|2025-10-03 07:45:00|6639.7|6624.7|6636|6621|6640.2|6625.2|6634|6619|27
1759477800000|2025-10-03 07:50:00|6636.5|6621.5|6635.7|6620.7|6638.3|6623.3|6635.2|6620.2|123
1759478100000|2025-10-03 07:55:00|6635.3|6620.3|6641.8|6626.8|6642.3|6627.3|6634.8|6619.8|33
1759478400000|2025-10-03 08:00:00|6641.2|6626.2|6647.7|6632.7|6649.2|6634.2|6640|6625|36
1759478700000|2025-10-03 08:05:00|6647.8|6632.8|6646.8|6631.8|6648.7|6633.7|6646|6631|20
1759479000000|2025-10-03 08:10:00|6646.5|6631.5|6644.9|6629.9|6646.5|6631.5|6641.4|6626.4|20
1759479300000|2025-10-03 08:15:00|6644.5|6629.5|6642.9|6627.9|6644.5|6629.5|6642.9|6627.9|7
1759479600000|2025-10-03 08:20:00|6642.4|6627.4|6639.9|6624.9|6642.9|6627.9|6638.9|6623.9|21
1759479900000|2025-10-03 08:25:00|6640.4|6625.4|6638.4|6623.4|6641.4|6626.4|6637.9|6622.9|28
1759480200000|2025-10-03 08:30:00|6638.9|6623.9|6646.9|6631.9|6646.9|6631.9|6638.9|6623.9|20
1759480500000|2025-10-03 08:35:00|6647.6|6632.6|6650.9|6635.9|6650.9|6635.9|6647.6|6632.6|23
1759480800000|2025-10-03 08:40:00|6653.4|6638.4|6654.7|6639.7|6656|6641|6653.4|6638.4|32
1759481100000|2025-10-03 08:45:00|6654.4|6639.4|6655.2|6640.2|6657.4|6642.4|6652.5|6637.5|18
1759481400000|2025-10-03 08:50:00|6654.7|6639.7|6652.9|6637.9|6655.9|6640.9|6652.9|6637.9|17
1759481700000|2025-10-03 08:55:00|6653.7|6638.7|6650.9|6635.9|6653.9|6638.9|6650.9|6635.9|25
1759482000000|2025-10-03 09:00:00|6650.6|6635.6|6653.9|6638.9|6654.9|6639.9|6650.6|6635.6|13
1759482300000|2025-10-03 09:05:00|6654.1|6639.1|6654.4|6639.4|6654.9|6639.9|6653.9|6638.9|5
1759482600000|2025-10-03 09:10:00|6654.6|6639.6|6655.9|6640.9|6655.9|6640.9|6653.9|6638.9|8
1759482900000|2025-10-03 09:15:00|6654.4|6639.4|6657.3|6642.3|6657.9|6642.9|6653.9|6638.9|20
1759483200000|2025-10-03 09:20:00|6656.9|6641.9|6656.6|6641.6|6658.1|6643.1|6655.1|6640.1|80
1759483500000|2025-10-03 09:25:00|6656.1|6641.1|6653.1|6638.1|6656.1|6641.1|6653.1|6638.1|10
1759483800000|2025-10-03 09:30:00|6652.9|6637.9|6652.1|6637.1|6655.2|6640.2|6652.1|6637.1|21
1759484100000|2025-10-03 09:35:00|6652.2|6637.2|6650.2|6635.2|6653.2|6638.2|6650.2|6635.2|8
1759484400000|2025-10-03 09:40:00|6650.1|6635.1|6646.9|6631.9|6650.1|6635.1|6646.6|6631.6|13
1759484700000|2025-10-03 09:45:00|6647.1|6632.1|6646.9|6631.9|6648.6|6633.6|6646.4|6631.4|7
1759485000000|2025-10-03 09:50:00|6646.8|6631.8|6645.6|6630.6|6647.1|6632.1|6645.1|6630.1|4
1759485300000|2025-10-03 09:55:00|6646.1|6631.1|6645.6|6630.6|6646.1|6631.1|6644.9|6629.9|10
1759485600000|2025-10-03 10:00:00|6645.1|6630.1|6643.6|6628.6|6645.6|6630.6|6643.6|6628.6|9
1759485900000|2025-10-03 10:05:00|6643.3|6628.3|6645.6|6630.6|6645.6|6630.6|6643.1|6628.1|9
1759486200000|2025-10-03 10:10:00|6646.1|6631.1|6645.3|6630.3|6646.1|6631.1|6645.3|6630.3|14
1759486500000|2025-10-03 10:15:00|6646.3|6631.3|6652.8|6637.8|6654.1|6639.1|6645.6|6630.6|18
1759486800000|2025-10-03 10:20:00|6652.4|6637.4|6650.6|6635.6|6652.4|6637.4|6650.1|6635.1|6
1759487100000|2025-10-03 10:25:00|6650.3|6635.3|6650.6|6635.6|6650.6|6635.6|6650.1|6635.1|1
1759487400000|2025-10-03 10:30:00|6651|6636|6651.1|6636.1|6651.6|6636.6|6649.3|6634.3|14
1759487700000|2025-10-03 10:35:00|6651|6636|6649.6|6634.6|6651|6636|6649.6|6634.6|10
1759488000000|2025-10-03 10:40:00|6649.3|6634.3|6651.3|6636.3|6651.3|6636.3|6649.3|6634.3|9
1759488300000|2025-10-03 10:45:00|6651.6|6636.6|6651.6|6636.6|6653|6638|6650.8|6635.8|24
1759488600000|2025-10-03 10:50:00|6652|6637|6655.2|6640.2|6655.5|6640.5|6652|6637|35
1759488900000|2025-10-03 10:55:00|6654.8|6639.8|6655.3|6640.3|6655.3|6640.3|6654.3|6639.3|2
1759489200000|2025-10-03 11:00:00|6656.3|6641.3|6653.2|6638.2|6656.3|6641.3|6652.2|6637.2|10
1759489500000|2025-10-03 11:05:00|6653.3|6638.3|6653.5|6638.5|6653.8|6638.8|6653.2|6638.2|2
1759489800000|2025-10-03 11:10:00|6653.3|6638.3|6651.5|6636.5|6653.3|6638.3|6651|6636|8
1759490100000|2025-10-03 11:15:00|6651.8|6636.8|6649.5|6634.5|6652.3|6637.3|6649.3|6634.3|102
1759490400000|2025-10-03 11:20:00|6649.3|6634.3|6652.8|6637.8|6652.8|6637.8|6649.3|6634.3|14
1759490700000|2025-10-03 11:25:00|6653.2|6638.2|6652.5|6637.5|6653.2|6638.2|6649.3|6634.3|16
1759491000000|2025-10-03 11:30:00|6652.2|6637.2|6655.5|6640.5|6656.3|6641.3|6651.7|6636.7|16
1759491300000|2025-10-03 11:35:00|6655.8|6640.8|6655.7|6640.7|6656.3|6641.3|6654|6639|8
1759491600000|2025-10-03 11:40:00|6655.3|6640.3|6650.2|6635.2|6656.7|6641.7|6650.2|6635.2|83
1759491900000|2025-10-03 11:45:00|6650|6635|6646.4|6631.4|6651.4|6636.4|6646.4|6631.4|50
1759492200000|2025-10-03 11:50:00|6645.7|6630.7|6646.4|6631.4|6646.4|6631.4|6644|6629|20
1759492500000|2025-10-03 11:55:00|6646.7|6631.7|6647|6632|6647|6632|6642.2|6627.2|16
1759492800000|2025-10-03 12:00:00|6647.4|6632.4|6642.7|6627.7|6647.4|6632.4|6639.4|6624.4|77
1759493100000|2025-10-03 12:05:00|6644.2|6629.2|6645.9|6630.9|6647.7|6632.7|6642.1|6627.1|41
1759493400000|2025-10-03 12:10:00|6646.7|6631.7|6642.4|6627.4|6646.9|6631.9|6639.4|6624.4|68
1759493700000|2025-10-03 12:15:00|6642.7|6627.7|6640.6|6625.6|6644.4|6629.4|6640.6|6625.6|55
1759494000000|2025-10-03 12:20:00|6640.7|6625.7|6634.9|6619.9|6644.1|6629.1|6633.8|6618.8|58
1759494300000|2025-10-03 12:25:00|6635.8|6620.8|6637.1|6622.1|6637.1|6622.1|6633.6|6618.6|53
1759494600000|2025-10-03 12:30:00|6635.6|6620.6|6635.1|6620.1|6637.1|6622.1|6633.8|6618.8|68
1759494900000|2025-10-03 12:35:00|6634.6|6619.6|6636.4|6621.4|6638.6|6623.6|6633.1|6618.1|107
1759495200000|2025-10-03 12:40:00|6638.1|6623.1|6638.1|6623.1|6638.7|6623.7|6636.4|6621.4|37
1759495500000|2025-10-03 12:45:00|6636.4|6621.4|6636.1|6621.1|6637.3|6622.3|6635.1|6620.1|63
1759495800000|2025-10-03 12:50:00|6635.4|6620.4|6636.4|6621.4|6636.4|6621.4|6633.1|6618.1|41
1759496100000|2025-10-03 12:55:00|6637.3|6622.3|6631.4|6616.4|6639.1|6624.1|6631.1|6616.1|61
1759496400000|2025-10-03 13:00:00|6631.1|6616.1|6624.3|6609.3|6631.1|6616.1|6623.8|6608.8|91
1759496700000|2025-10-03 13:05:00|6623.8|6608.8|6627.5|6612.5|6630.5|6615.5|6623.1|6608.1|138
1759497000000|2025-10-03 13:10:00|6627.6|6612.6|6634.5|6619.5|6634.5|6619.5|6627.6|6612.6|70
1759497300000|2025-10-03 13:15:00|6634.8|6619.8|6639.5|6624.5|6640.5|6625.5|6634.8|6619.8|72
1759497600000|2025-10-03 13:20:00|6639.8|6624.8|6640.8|6625.8|6640.8|6625.8|6638.5|6623.5|42
1759497900000|2025-10-03 13:25:00|6640.5|6625.5|6639.3|6624.3|6642.3|6627.3|6636.3|6621.3|109
1759498200000|2025-10-03 13:30:00|6639|6624|6637.1|6622.1|6642.8|6627.8|6635.8|6620.8|277
1759498500000|2025-10-03 13:35:00|6636.9|6621.9|6643.8|6628.8|6645.3|6630.3|6634.1|6619.1|109
1759498800000|2025-10-03 13:40:00|6644.1|6629.1|6641.9|6626.9|6644.3|6629.3|6640.3|6625.3|144
1759499100000|2025-10-03 13:45:00|6642.1|6627.1|6650.6|6635.6|6651.1|6636.1|6641.1|6626.1|225
1759499400000|2025-10-03 13:50:00|6650.4|6635.4|6656.6|6641.6|6656.6|6641.6|6649.1|6634.1|179
1759499700000|2025-10-03 13:55:00|6655.9|6640.9|6656.6|6641.6|6660.2|6645.2|6655.1|6640.1|168
1759500000000|2025-10-03 14:00:00|6657.6|6642.6|6659.3|6644.3|6662.6|6647.6|6655.1|6640.1|191
1759500300000|2025-10-03 14:05:00|6659.1|6644.1|6658.3|6643.3|6662.6|6647.6|6656.8|6641.8|174
1759500600000|2025-10-03 14:10:00|6658.6|6643.6|6657.9|6642.9|6665.6|6650.6|6657.4|6642.4|299
1759500900000|2025-10-03 14:15:00|6658.1|6643.1|6665.6|6650.6|6665.6|6650.6|6657.4|6642.4|114
1759501200000|2025-10-03 14:20:00|6666.1|6651.1|6669.7|6654.7|6671.7|6656.7|6665.6|6650.6|128
1759501500000|2025-10-03 14:25:00|6668.9|6653.9|6680.9|6665.9|6680.9|6665.9|6668.2|6653.2|325
1759501800000|2025-10-03 14:30:00|6682.7|6667.7|6687.4|6672.4|6697.5|6682.5|6682.7|6667.7|344
1759502100000|2025-10-03 14:35:00|6687.5|6672.5|6686.7|6671.7|6688|6673|6681.9|6666.9|236
1759502400000|2025-10-03 14:40:00|6686|6671|6683|6668|6686.5|6671.5|6681.8|6666.8|156
1759502700000|2025-10-03 14:45:00|6681.5|6666.5|6682.7|6667.7|6683|6668|6678.5|6663.5|280
1759503000000|2025-10-03 14:50:00|6682.4|6667.4|6677.7|6662.7|6684.7|6669.7|6677.7|6662.7|94
1759503300000|2025-10-03 14:55:00|6679.2|6664.2|6683.7|6668.7|6683.7|6668.7|6672.9|6657.9|206
1759503600000|2025-10-03 15:00:00|6683.5|6668.5|6678.2|6663.2|6683.5|6668.5|6672.4|6657.4|142
1759503900000|2025-10-03 15:05:00|6678.7|6663.7|6682.2|6667.2|6682.7|6667.7|6678.2|6663.2|173
1759504200000|2025-10-03 15:10:00|6682.3|6667.3|6691.5|6676.5|6692|6677|6682.3|6667.3|156
1759504500000|2025-10-03 15:15:00|6692.3|6677.3|6687.7|6672.7|6693.5|6678.5|6687.7|6672.7|87
1759504800000|2025-10-03 15:20:00|6687.8|6672.8|6679.9|6664.9|6688|6673|6677.9|6662.9|140
1759505100000|2025-10-03 15:25:00|6680|6665|6682.5|6667.5|6682.5|6667.5|6678.4|6663.4|144
1759505400000|2025-10-03 15:30:00|6682.4|6667.4|6688.5|6673.5|6689|6674|6682|6667|91
1759505700000|2025-10-03 15:35:00|6688.2|6673.2|6686|6671|6688.2|6673.2|6684.5|6669.5|99
1759506000000|2025-10-03 15:40:00|6687|6672|6680.4|6665.4|6687.2|6672.2|6677.1|6662.1|130
1759506300000|2025-10-03 15:45:00|6680.1|6665.1|6681.2|6666.2|6682.1|6667.1|6679.4|6664.4|38
1759506600000|2025-10-03 15:50:00|6681.1|6666.1|6681.7|6666.7|6681.7|6666.7|6680.1|6665.1|61
1759506900000|2025-10-03 15:55:00|6682.2|6667.2|6687.7|6672.7|6688.4|6673.4|6682.2|6667.2|127
1759507200000|2025-10-03 16:00:00|6688.1|6673.1|6695.4|6680.4|6697.4|6682.4|6688.1|6673.1|270
1759507500000|2025-10-03 16:05:00|6695.2|6680.2|6700.9|6685.9|6702.4|6687.4|6694.5|6679.5|194
1759507800000|2025-10-03 16:10:00|6700.4|6685.4|6701.7|6686.7|6701.9|6686.9|6698.2|6683.2|102
1759508100000|2025-10-03 16:15:00|6701.9|6686.9|6702.4|6687.4|6702.4|6687.4|6700|6685|63
1759508400000|2025-10-03 16:20:00|6703.1|6688.1|6703.2|6688.2|6707.2|6692.2|6702.4|6687.4|169
1759508700000|2025-10-03 16:25:00|6703.1|6688.1|6701.1|6686.1|6705.6|6690.6|6700.1|6685.1|146
1759509000000|2025-10-03 16:30:00|6700.7|6685.7|6698.8|6683.8|6703.1|6688.1|6693.3|6678.3|221
1759509300000|2025-10-03 16:35:00|6698.3|6683.3|6697.1|6682.1|6698.8|6683.8|6696.3|6681.3|50
1759509600000|2025-10-03 16:40:00|6696.8|6681.8|6695.1|6680.1|6697.8|6682.8|6694.1|6679.1|86
1759509900000|2025-10-03 16:45:00|6694.8|6679.8|6704.4|6689.4|6706.1|6691.1|6694.1|6679.1|141
1759510200000|2025-10-03 16:50:00|6705.1|6690.1|6707.4|6692.4|6708.4|6693.4|6704.6|6689.6|120
1759510500000|2025-10-03 16:55:00|6708.4|6693.4|6704.1|6689.1|6708.4|6693.4|6703.1|6688.1|114
1759510800000|2025-10-03 17:00:00|6704.6|6689.6|6695.3|6680.3|6704.6|6689.6|6694.8|6679.8|79
1759511100000|2025-10-03 17:05:00|6694.9|6679.9|6696.6|6681.6|6699.1|6684.1|6693.4|6678.4|66
1759511400000|2025-10-03 17:10:00|6697.3|6682.3|6695.4|6680.4|6697.6|6682.6|6694.3|6679.3|63
1759511700000|2025-10-03 17:15:00|6694.8|6679.8|6699.1|6684.1|6699.1|6684.1|6693.1|6678.1|82
1759512000000|2025-10-03 17:20:00|6698|6683|6696.2|6681.2|6698|6683|6695.2|6680.2|76
1759512300000|2025-10-03 17:25:00|6696.3|6681.3|6695.7|6680.7|6697.2|6682.2|6694.8|6679.8|86
1759512600000|2025-10-03 17:30:00|6695.3|6680.3|6696.8|6681.8|6701.1|6686.1|6695.2|6680.2|85
1759512900000|2025-10-03 17:35:00|6696.1|6681.1|6695.8|6680.8|6696.8|6681.8|6693.3|6678.3|158
1759513200000|2025-10-03 17:40:00|6695.7|6680.7|6694.8|6679.8|6695.8|6680.8|6694.8|6679.8|116
1759513500000|2025-10-03 17:45:00|6695|6680|6691.5|6676.5|6696.2|6681.2|6690.8|6675.8|195
1759513800000|2025-10-03 17:50:00|6690.5|6675.5|6687.7|6672.7|6690.5|6675.5|6686.5|6671.5|183
1759514100000|2025-10-03 17:55:00|6687.5|6672.5|6690.9|6675.9|6690.9|6675.9|6687.2|6672.2|165
1759514400000|2025-10-03 18:00:00|6691.3|6676.3|6673.4|6658.4|6691.9|6676.9|6672.4|6657.4|357
1759514700000|2025-10-03 18:05:00|6673.2|6658.2|6665.2|6650.2|6673.4|6658.4|6657.7|6642.7|533
1759515000000|2025-10-03 18:10:00|6665.9|6650.9|6667.6|6652.6|6668.6|6653.6|6664.6|6649.6|1624
1759515300000|2025-10-03 18:15:00|6666.9|6651.9|6667.4|6652.4|6670.8|6655.8|6662.3|6647.3|361
1759712400000|2025-10-06 01:00:00|6677.9|6662.9|6661.1|6646.1|6678.9|6663.9|6654.1|6639.1|63
1759712700000|2025-10-06 01:05:00|6661.2|6646.2|6656.4|6641.4|6661.9|6646.9|6655.9|6640.9|6
1759713000000|2025-10-06 01:10:00|6656.1|6641.1|6655.9|6640.9|6656.9|6641.9|6653.4|6638.4|9
1759713300000|2025-10-06 01:15:00|6655.6|6640.6|6661.1|6646.1|6661.4|6646.4|6655.6|6640.6|7
1759713600000|2025-10-06 01:20:00|6660.4|6645.4|6661.1|6646.1|6661.6|6646.6|6659.6|6644.6|5
1759713900000|2025-10-06 01:25:00|6661.4|6646.4|6664.6|6649.6|6665.6|6650.6|6661.1|6646.1|24
1759714200000|2025-10-06 01:30:00|6664.9|6649.9|6668.8|6653.8|6671|6656|6664.9|6649.9|27
1759714500000|2025-10-06 01:35:00|6668.1|6653.1|6668.9|6653.9|6669.3|6654.3|6667.9|6652.9|1
1759714800000|2025-10-06 01:40:00|6669.3|6654.3|6671.3|6656.3|6671.3|6656.3|6668.3|6653.3|2
1759715100000|2025-10-06 01:45:00|6671|6656|6669.5|6654.5|6671|6656|6668.8|6653.8|2
1759715400000|2025-10-06 01:50:00|6670.2|6655.2|6671|6656|6671|6656|6670|6655|0
1759715700000|2025-10-06 01:55:00|6670.5|6655.5|6669.3|6654.3|6671.3|6656.3|6669.3|6654.3|6
1759716000000|2025-10-06 02:00:00|6667.7|6652.7|6665.5|6650.5|6667.7|6652.7|6664.5|6649.5|5
1759716300000|2025-10-06 02:05:00|6665|6650|6667|6652|6667|6652|6664.5|6649.5|1
1759716600000|2025-10-06 02:10:00|6661.5|6646.5|6664.5|6649.5|6666|6651|6661.5|6646.5|48
1759716900000|2025-10-06 02:15:00|6664.6|6649.6|6667|6652|6667.3|6652.3|6664.6|6649.6|1
1759717200000|2025-10-06 02:20:00|6666.4|6651.4|6665.5|6650.5|6666.4|6651.4|6665|6650|7
1759717500000|2025-10-06 02:25:00|6665|6650|6664.8|6649.8|6665.8|6650.8|6664.5|6649.5|2
1759717800000|2025-10-06 02:30:00|6665|6650|6665|6650|6665|6650|6664.5|6649.5|1
1759718100000|2025-10-06 02:35:00|6664.8|6649.8|6665.5|6650.5|6665.5|6650.5|6664.5|6649.5|2
1759718400000|2025-10-06 02:40:00|6665|6650|6665|6650|6666.1|6651.1|6665|6650|3
1759718700000|2025-10-06 02:45:00|6665.3|6650.3|6665|6650|6666|6651|6665|6650|1
1759719000000|2025-10-06 02:50:00|6664.5|6649.5|6664|6649|6664.5|6649.5|6663.5|6648.5|3
1759719300000|2025-10-06 02:55:00|6664.9|6649.9|6665|6650|6665|6650|6664.9|6649.9|2
1759719600000|2025-10-06 03:00:00|6665.5|6650.5|6666|6651|6666|6651|6665.5|6650.5|0
1759720200000|2025-10-06 03:10:00|6667.7|6652.7|6669|6654|6669|6654|6666.8|6651.8|15
1759720500000|2025-10-06 03:15:00|6668.3|6653.3|6669|6654|6669|6654|6668.3|6653.3|0
1759720800000|2025-10-06 03:20:00|6666.5|6651.5|6669.2|6654.2|6669.5|6654.5|6666.5|6651.5|1
1759721100000|2025-10-06 03:25:00|||||||||11
1759721700000|2025-10-06 03:35:00|6669.9|6654.9|6669.2|6654.2|6669.9|6654.9|6669.2|6654.2|1
1759722000000|2025-10-06 03:40:00|6669.6|6654.6|6669.1|6654.1|6669.9|6654.9|6668.7|6653.7|94
1759722300000|2025-10-06 03:45:00|6667.1|6652.1|6667.6|6652.6|6667.6|6652.6|6667.1|6652.1|1
1759722900000|2025-10-06 03:55:00|6667.2|6652.2|6667.2|6652.2|6667.2|6652.2|6667.2|6652.2|1
1759723200000|2025-10-06 04:00:00|6666.5|6651.5|6664.4|6649.4|6666.5|6651.5|6663.9|6648.9|13
1759723500000|2025-10-06 04:05:00|6663.7|6648.7|6663.6|6648.6|6664.1|6649.1|6663.6|6648.6|0
1759723800000|2025-10-06 04:10:00|6663.2|6648.2|6663.9|6648.9|6663.9|6648.9|6662.9|6647.9|1
1759724100000|2025-10-06 04:15:00|6664.4|6649.4|6664.7|6649.7|6665.1|6650.1|6664.1|6649.1|5
1759724400000|2025-10-06 04:20:00|6664.1|6649.1|6666.6|6651.6|6667.2|6652.2|6664.1|6649.1|3
1759724700000|2025-10-06 04:25:00|6667.1|6652.1|6667.4|6652.4|6667.4|6652.4|6666.7|6651.7|0
1759725000000|2025-10-06 04:30:00|6666.8|6651.8|6667.8|6652.8|6667.9|6652.9|6666.8|6651.8|2
1759725300000|2025-10-06 04:35:00|6669|6654|6667.8|6652.8|6669.5|6654.5|6667.8|6652.8|2
1759725600000|2025-10-06 04:40:00|6668|6653|6668|6653|6668|6653|6668|6653|0
1759726200000|2025-10-06 04:50:00|6667.5|6652.5|6668|6653|6668|6653|6667.5|6652.5|2
1759726500000|2025-10-06 04:55:00|6668.3|6653.3|6668|6653|6668.3|6653.3|6668|6653|0
1759726800000|2025-10-06 05:00:00|6667.3|6652.3|6667.8|6652.8|6668.7|6653.7|6665.8|6650.8|10
1759727100000|2025-10-06 05:05:00|6667.3|6652.3|6667.8|6652.8|6667.8|6652.8|6667.3|6652.3|0
1759728000000|2025-10-06 05:20:00|6668.3|6653.3|6668.7|6653.7|6668.7|6653.7|6668.3|6653.3|1
1759728300000|2025-10-06 05:25:00|6668.6|6653.6|6670.7|6655.7|6670.7|6655.7|6668.3|6653.3|20
1759728600000|2025-10-06 05:30:00|6670.4|6655.4|6669.2|6654.2|6671.8|6656.8|6667.9|6652.9|18
1759728900000|2025-10-06 05:35:00|6669.6|6654.6|6668.6|6653.6|6669.6|6654.6|6667.7|6652.7|1
1759729200000|2025-10-06 05:40:00|6668.2|6653.2|6668.7|6653.7|6668.7|6653.7|6668.2|6653.2|0
1759729500000|2025-10-06 05:45:00|6667.6|6652.6|6670.2|6655.2|6670.6|6655.6|6667.2|6652.2|7
1759729800000|2025-10-06 05:50:00|6670.6|6655.6|6670.7|6655.7|6671.1|6656.1|6669.7|6654.7|5
1759730100000|2025-10-06 05:55:00|6671.1|6656.1|6670.7|6655.7|6671.1|6656.1|6670.7|6655.7|9
1759730400000|2025-10-06 06:00:00|6671.1|6656.1|6669.7|6654.7|6671.1|6656.1|6667.7|6652.7|4
1759730700000|2025-10-06 06:05:00|6668.7|6653.7|6668.2|6653.2|6668.7|6653.7|6668.2|6653.2|3
1759731000000|2025-10-06 06:10:00|6668.4|6653.4|6667.2|6652.2|6668.7|6653.7|6667.2|6652.2|1
1759731300000|2025-10-06 06:15:00|6667.6|6652.6|6668.2|6653.2|6668.2|6653.2|6667.6|6652.6|5
1759731600000|2025-10-06 06:20:00|6668.6|6653.6|6668.3|6653.3|6668.8|6653.8|6668.2|6653.2|1
1759731900000|2025-10-06 06:25:00|6668.1|6653.1|6668.3|6653.3|6668.3|6653.3|6667.6|6652.6|0
1759732200000|2025-10-06 06:30:00|6668.8|6653.8|6668.3|6653.3|6668.8|6653.8|6668.1|6653.1|8
1759732500000|2025-10-06 06:35:00|6668.4|6653.4|6675|6660|6678.6|6663.6|6668.4|6653.4|200
1759732800000|2025-10-06 06:40:00|6674.1|6659.1|6676.1|6661.1|6676.1|6661.1|6674|6659|5
1759733100000|2025-10-06 06:45:00|6676|6661|6677.6|6662.6|6679.3|6664.3|6675.5|6660.5|15
1759733400000|2025-10-06 06:50:00|6677.3|6662.3|6680.3|6665.3|6683|6668|6677.3|6662.3|48
1759733700000|2025-10-06 06:55:00|6680|6665|6684.8|6669.8|6686.1|6671.1|6679|6664|33
1759734000000|2025-10-06 07:00:00|6684.7|6669.7|6687.3|6672.3|6688.2|6673.2|6682.7|6667.7|31
1759734300000|2025-10-06 07:05:00|6686.5|6671.5|6692.1|6677.1|6692.1|6677.1|6686.3|6671.3|9
1759734600000|2025-10-06 07:10:00|6693.2|6678.2|6695.1|6680.1|6698.1|6683.1|6692.7|6677.7|32
1759734900000|2025-10-06 07:15:00|6694.7|6679.7|6690.1|6675.1|6695.1|6680.1|6688.7|6673.7|8
1759735200000|2025-10-06 07:20:00|6690.7|6675.7|6686.3|6671.3|6691.4|6676.4|6685.3|6670.3|14
1759735500000|2025-10-06 07:25:00|6686.1|6671.1|6687.8|6672.8|6688.3|6673.3|6685.1|6670.1|6
1759735800000|2025-10-06 07:30:00|6688.3|6673.3|6690.8|6675.8|6691.1|6676.1|6688.3|6673.3|8
1759736100000|2025-10-06 07:35:00|6691.3|6676.3|6694.8|6679.8|6694.8|6679.8|6690.4|6675.4|2
1759736400000|2025-10-06 07:40:00|6694.1|6679.1|6688.8|6673.8|6694.6|6679.6|6687.8|6672.8|35
1759736700000|2025-10-06 07:45:00|6688.9|6673.9|6687.8|6672.8|6688.9|6673.9|6687.3|6672.3|29
1759737000000|2025-10-06 07:50:00|6688.2|6673.2|6682.4|6667.4|6688.2|6673.2|6681.4|6666.4|28
1759737300000|2025-10-06 07:55:00|6681.9|6666.9|6678.5|6663.5|6683.3|6668.3|6677.8|6662.8|20
1759737600000|2025-10-06 08:00:00|6679.8|6664.8|6682.6|6667.6|6682.6|6667.6|6679.5|6664.5|18
1759737900000|2025-10-06 08:05:00|6682.3|6667.3|6687.3|6672.3|6687.6|6672.6|6682.3|6667.3|22
1759738200000|2025-10-06 08:10:00|6687.1|6672.1|6686.8|6671.8|6687.5|6672.5|6685.1|6670.1|17
1759738500000|2025-10-06 08:15:00|6686.3|6671.3|6685.8|6670.8|6687.8|6672.8|6685.1|6670.1|14
1759738800000|2025-10-06 08:20:00|6685.9|6670.9|6686.3|6671.3|6687.3|6672.3|6685.9|6670.9|7
1759739100000|2025-10-06 08:25:00|6685.9|6670.9|6681.3|6666.3|6685.9|6670.9|6680.1|6665.1|12
1759739400000|2025-10-06 08:30:00|6681.1|6666.1|6682.1|6667.1|6682.1|6667.1|6680.8|6665.8|1
1759739700000|2025-10-06 08:35:00|6682.3|6667.3|6687.3|6672.3|6687.8|6672.8|6682.3|6667.3|14
1759740000000|2025-10-06 08:40:00|6686.9|6671.9|6688.3|6673.3|6688.8|6673.8|6686.1|6671.1|4
1759740300000|2025-10-06 08:45:00|6687.9|6672.9|6685.6|6670.6|6687.9|6672.9|6685.6|6670.6|4
1759740600000|2025-10-06 08:50:00|6686.8|6671.8|6687.1|6672.1|6687.6|6672.6|6685.3|6670.3|8
1759740900000|2025-10-06 08:55:00|6687.8|6672.8|6688.3|6673.3|6688.7|6673.7|6687.8|6672.8|1
1759741200000|2025-10-06 09:00:00|6687.9|6672.9|6687.2|6672.2|6688.3|6673.3|6687.2|6672.2|4
1759741500000|2025-10-06 09:05:00|6686.7|6671.7|6686|6671|6686.7|6671.7|6683.8|6668.8|18
1759741800000|2025-10-06 09:10:00|6685.3|6670.3|6683.5|6668.5|6685.5|6670.5|6682.5|6667.5|8
1759742100000|2025-10-06 09:15:00|6682.6|6667.6|6681.3|6666.3|6684.6|6669.6|6679.3|6664.3|22
1759742400000|2025-10-06 09:20:00|6680.3|6665.3|6682.2|6667.2|6682.2|6667.2|6679.3|6664.3|5
1759742700000|2025-10-06 09:25:00|6682.3|6667.3|6683.3|6668.3|6683.8|6668.8|6681.8|6666.8|12
1759743000000|2025-10-06 09:30:00|6684.2|6669.2|6682.8|6667.8|6684.3|6669.3|6682.8|6667.8|5
1759743300000|2025-10-06 09:35:00|6684|6669|6687.6|6672.6|6688|6673|6684|6669|32
1759743600000|2025-10-06 09:40:00|6687.3|6672.3|6688.8|6673.8|6689.8|6674.8|6686|6671|7
1759743900000|2025-10-06 09:45:00|6688.7|6673.7|6689.3|6674.3|6689.3|6674.3|6687.5|6672.5|7
1759744200000|2025-10-06 09:50:00|6689.5|6674.5|6691.3|6676.3|6691.3|6676.3|6689|6674|9
1759744500000|2025-10-06 09:55:00|6690.3|6675.3|6688.4|6673.4|6690.8|6675.8|6688.4|6673.4|6
1759744800000|2025-10-06 10:00:00|6689.5|6674.5|6691.6|6676.6|6691.6|6676.6|6688.9|6673.9|19
1759745100000|2025-10-06 10:05:00|6692.6|6677.6|6693.7|6678.7|6695.7|6680.7|6692.5|6677.5|12
1759745400000|2025-10-06 10:10:00|6693.3|6678.3|6692.7|6677.7|6694.2|6679.2|6692.7|6677.7|16
1759745700000|2025-10-06 10:15:00|6693|6678|6692|6677|6693.4|6678.4|6691.7|6676.7|21
1759746000000|2025-10-06 10:20:00|6691.7|6676.7|6691.5|6676.5|6691.7|6676.7|6689.7|6674.7|8
1759746300000|2025-10-06 10:25:00|6691.2|6676.2|6691.7|6676.7|6692.2|6677.2|6690.8|6675.8|1
1759746600000|2025-10-06 10:30:00|6692|6677|6692|6677|6692.5|6677.5|6690.7|6675.7|3
1759746900000|2025-10-06 10:35:00|6692.5|6677.5|6693.8|6678.8|6694.2|6679.2|6692.5|6677.5|23
1759747200000|2025-10-06 10:40:00|6693.5|6678.5|6690.7|6675.7|6693.5|6678.5|6690.7|6675.7|8
1759747500000|2025-10-06 10:45:00|6689.2|6674.2|6689.5|6674.5|6689.7|6674.7|6688.8|6673.8|4
1759747800000|2025-10-06 10:50:00|6689.7|6674.7|6692.7|6677.7|6692.7|6677.7|6689.7|6674.7|7
1759748100000|2025-10-06 10:55:00|6694|6679|6693.7|6678.7|6694.7|6679.7|6693.7|6678.7|18
1759748400000|2025-10-06 11:00:00|6692.7|6677.7|6681.7|6666.7|6692.7|6677.7|6681.7|6666.7|29
1759748700000|2025-10-06 11:05:00|6683|6668|6684.2|6669.2|6685.7|6670.7|6682.7|6667.7|23
1759749000000|2025-10-06 11:10:00|6684.6|6669.6|6684.7|6669.7|6684.7|6669.7|6684.1|6669.1|2
1759749300000|2025-10-06 11:15:00|6685.7|6670.7|6681.6|6666.6|6685.7|6670.7|6680.6|6665.6|19
1759749600000|2025-10-06 11:20:00|6681.2|6666.2|6687.7|6672.7|6687.7|6672.7|6681.1|6666.1|13
1759749900000|2025-10-06 11:25:00|6687.4|6672.4|6688.2|6673.2|6688.2|6673.2|6685.9|6670.9|13
1759750200000|2025-10-06 11:30:00|6688.9|6673.9|6685.7|6670.7|6689.2|6674.2|6685.7|6670.7|8
1759750500000|2025-10-06 11:35:00|6685.4|6670.4|6687.2|6672.2|6687.7|6672.7|6685|6670|9
1759750800000|2025-10-06 11:40:00|6688.2|6673.2|6688.7|6673.7|6690.2|6675.2|6688.2|6673.2|4
1759751100000|2025-10-06 11:45:00|6688|6673|6688.2|6673.2|6688.7|6673.7|6685.4|6670.4|29
1759751400000|2025-10-06 11:50:00|6688.4|6673.4|6688.2|6673.2|6688.7|6673.7|6687.2|6672.2|4
1759751700000|2025-10-06 11:55:00|6687.7|6672.7|6688.2|6673.2|6691.9|6676.9|6687.7|6672.7|31
1759752000000|2025-10-06 12:00:00|6688.1|6673.1|6675|6660|6688.4|6673.4|6675|6660|58
1759752300000|2025-10-06 12:05:00|6674.5|6659.5|6678.8|6663.8|6682.3|6667.3|6674.5|6659.5|36
1759752600000|2025-10-06 12:10:00|6678.1|6663.1|6678.6|6663.6|6679.5|6664.5|6676.6|6661.6|34
1759752900000|2025-10-06 12:15:00|6679.5|6664.5|6680.1|6665.1|6681.1|6666.1|6676|6661|31
1759753200000|2025-10-06 12:20:00|6680.6|6665.6|6681.1|6666.1|6684.1|6669.1|6680.1|6665.1|59
1759753500000|2025-10-06 12:25:00|6680.8|6665.8|6690.8|6675.8|6695.8|6680.8|6680.6|6665.6|79
1759753800000|2025-10-06 12:30:00|6691.3|6676.3|6682.1|6667.1|6691.3|6676.3|6680.3|6665.3|78
1759754100000|2025-10-06 12:35:00|6681.8|6666.8|6682.6|6667.6|6683.1|6668.1|6679.8|6664.8|39
1759754400000|2025-10-06 12:40:00|6682.3|6667.3|6679.5|6664.5|6682.3|6667.3|6677.1|6662.1|47
1759754700000|2025-10-06 12:45:00|6680.1|6665.1|6685.1|6670.1|6686|6671|6680.1|6665.1|171
1759755000000|2025-10-06 12:50:00|6685|6670|6683.2|6668.2|6685|6670|6680.1|6665.1|28
1759755300000|2025-10-06 12:55:00|6682.2|6667.2|6683.2|6668.2|6684.2|6669.2|6682.2|6667.2|22
1759755600000|2025-10-06 13:00:00|6682.9|6667.9|6685.2|6670.2|6686.2|6671.2|6682.2|6667.2|42
1759755900000|2025-10-06 13:05:00|6684.2|6669.2|6687.3|6672.3|6688.2|6673.2|6683.2|6668.2|41
1759756200000|2025-10-06 13:10:00|6687.7|6672.7|6686.2|6671.2|6689.2|6674.2|6684.2|6669.2|47
1759756500000|2025-10-06 13:15:00|6685.3|6670.3|6685.2|6670.2|6687.2|6672.2|6685.2|6670.2|25
1759756800000|2025-10-06 13:20:00|6684.3|6669.3|6686.2|6671.2|6688.2|6673.2|6684|6669|42
1759757100000|2025-10-06 13:25:00|6685.3|6670.3|6688.5|6673.5|6689.2|6674.2|6684.8|6669.8|24
1759757400000|2025-10-06 13:30:00|6686.2|6671.2|6681.2|6666.2|6686.2|6671.2|6674|6659|142
1759757700000|2025-10-06 13:35:00|6681.9|6666.9|6685.2|6670.2|6688.5|6673.5|6681.8|6666.8|77
1759758000000|2025-10-06 13:40:00|6685.8|6670.8|6688.8|6673.8|6691.8|6676.8|6684.7|6669.7|75
1759758300000|2025-10-06 13:45:00|6689.3|6674.3|6690.3|6675.3|6690.8|6675.8|6682.8|6667.8|71
1759758600000|2025-10-06 13:50:00|6689.8|6674.8|6694.8|6679.8|6695.2|6680.2|6687|6672|85
1759758900000|2025-10-06 13:55:00|6694.5|6679.5|6694.4|6679.4|6694.5|6679.5|6686.8|6671.8|65
1759759200000|2025-10-06 14:00:00|6691.9|6676.9|6688.5|6673.5|6692|6677|6687.9|6672.9|123
1759759500000|2025-10-06 14:05:00|6688|6673|6684.2|6669.2|6688.5|6673.5|6680.2|6665.2|107
1759759800000|2025-10-06 14:10:00|6683.2|6668.2|6688.2|6673.2|6688.2|6673.2|6681.2|6666.2|88
1759760100000|2025-10-06 14:15:00|6687.5|6672.5|6683.2|6668.2|6687.5|6672.5|6682.2|6667.2|56
1759760400000|2025-10-06 14:20:00|6682.9|6667.9|6676.2|6661.2|6683.2|6668.2|6675.3|6660.3|83
1759760700000|2025-10-06 14:25:00|6675.5|6660.5|6676.2|6661.2|6677.2|6662.2|6673.2|6658.2|66
1759761000000|2025-10-06 14:30:00|6675.9|6660.9|6662.9|6647.9|6676.2|6661.2|6662.9|6647.9|130
1759761300000|2025-10-06 14:35:00|6665.4|6650.4|6660.6|6645.6|6665.9|6650.9|6658.6|6643.6|152
1759761600000|2025-10-06 14:40:00|6659.6|6644.6|6660.1|6645.1|6662.6|6647.6|6659.6|6644.6|83
1759761900000|2025-10-06 14:45:00|6660.6|6645.6|6648|6633|6661.6|6646.6|6647.7|6632.7|329
1759762200000|2025-10-06 14:50:00|6648.3|6633.3|6647.3|6632.3|6650.5|6635.5|6642.3|6627.3|189
1759762500000|2025-10-06 14:55:00|6648.3|6633.3|6645.3|6630.3|6649.7|6634.7|6645.3|6630.3|111
1759762800000|2025-10-06 15:00:00|6645.9|6630.9|6657.6|6642.6|6661.6|6646.6|6645.3|6630.3|160
1759763100000|2025-10-06 15:05:00|6658|6643|6667.9|6652.9|6669.8|6654.8|6657.5|6642.5|150
1759763400000|2025-10-06 15:10:00|6667.2|6652.2|6663.9|6648.9|6668.9|6653.9|6663.9|6648.9|81
1759763700000|2025-10-06 15:15:00|6664.1|6649.1|6663.1|6648.1|6664.1|6649.1|6658.9|6643.9|49
1759764000000|2025-10-06 15:20:00|6662.7|6647.7|6664.9|6649.9|6665.9|6650.9|6660.9|6645.9|47
1759764300000|2025-10-06 15:25:00|6664.6|6649.6|6665.9|6650.9|6667.9|6652.9|6663.9|6648.9|73
1759764600000|2025-10-06 15:30:00|6666.3|6651.3|6669.9|6654.9|6670.9|6655.9|6665.9|6650.9|67
1759764900000|2025-10-06 15:35:00|6669.1|6654.1|6671.6|6656.6|6671.6|6656.6|6668.9|6653.9|115
1759765200000|2025-10-06 15:40:00|6672.2|6657.2|6671.2|6656.2|6673.2|6658.2|6670.2|6655.2|102
1759765500000|2025-10-06 15:45:00|6671.6|6656.6|6671.2|6656.2|6671.7|6656.7|6669.2|6654.2|50
1759765800000|2025-10-06 15:50:00|6672.1|6657.1|6671.7|6656.7|6672.4|6657.4|6669.2|6654.2|57
1759766100000|2025-10-06 15:55:00|6671.4|6656.4|6672.2|6657.2|6673.2|6658.2|6670.9|6655.9|74
1759766400000|2025-10-06 16:00:00|6671.7|6656.7|6669|6654|6672.1|6657.1|6669|6654|130
1759766700000|2025-10-06 16:05:00|6668.3|6653.3|6665.7|6650.7|6669|6654|6664.7|6649.7|34
1759767000000|2025-10-06 16:10:00|6665.2|6650.2|6669.2|6654.2|6669.7|6654.7|6665.2|6650.2|24
1759767300000|2025-10-06 16:15:00|6669.7|6654.7|6668.5|6653.5|6670.7|6655.7|6668.2|6653.2|87
1759767600000|2025-10-06 16:20:00|6668.4|6653.4|6667|6652|6669.5|6654.5|6666.5|6651.5|26
1759767900000|2025-10-06 16:25:00|6666.7|6651.7|6671|6656|6672.7|6657.7|6666.4|6651.4|70
1759768200000|2025-10-06 16:30:00|6670.7|6655.7|6670.6|6655.6|6671|6656|6666.5|6651.5|58
1759768500000|2025-10-06 16:35:00|6670.3|6655.3|6668.2|6653.2|6670.3|6655.3|6668.1|6653.1|19
1759768800000|2025-10-06 16:40:00|6668.1|6653.1|6667.1|6652.1|6670.2|6655.2|6665.6|6650.6|37
1759769100000|2025-10-06 16:45:00|6666.7|6651.7|6663.4|6648.4|6668.1|6653.1|6663.4|6648.4|52
1759769400000|2025-10-06 16:50:00|6663.1|6648.1|6659.8|6644.8|6663.1|6648.1|6659.3|6644.3|78
1759769700000|2025-10-06 16:55:00|6660.3|6645.3|6663.3|6648.3|6663.8|6648.8|6660.3|6645.3|50
1759770000000|2025-10-06 17:00:00|6664.6|6649.6|6663.4|6648.4|6665.1|6650.1|6662.8|6647.8|23
1759770300000|2025-10-06 17:05:00|6663.6|6648.6|6667.4|6652.4|6667.4|6652.4|6663.6|6648.6|52
1759770600000|2025-10-06 17:10:00|6667.1|6652.1|6668.6|6653.6|6669.1|6654.1|6667.1|6652.1|28
1759770900000|2025-10-06 17:15:00|6668.2|6653.2|6669.7|6654.7|6670.7|6655.7|6667.7|6652.7|16
1759771200000|2025-10-06 17:20:00|6670.1|6655.1|6673.7|6658.7|6674.4|6659.4|6670.1|6655.1|80
1759771500000|2025-10-06 17:25:00|6673.1|6658.1|6669.7|6654.7|6673.4|6658.4|6669.6|6654.6|54
1759771800000|2025-10-06 17:30:00|6669.5|6654.5|6671.7|6656.7|6673.5|6658.5|6669.5|6654.5|76
1759772100000|2025-10-06 17:35:00|6672.1|6657.1|6673.1|6658.1|6673.1|6658.1|6671.5|6656.5|66
1759772400000|2025-10-06 17:40:00|6671.1|6656.1|6674.1|6659.1|6674.1|6659.1|6671.1|6656.1|120
1759772700000|2025-10-06 17:45:00|6674.5|6659.5|6676.8|6661.8|6677.5|6662.5|6674.5|6659.5|98
1759773000000|2025-10-06 17:50:00|6676.6|6661.6|6676.3|6661.3|6678.1|6663.1|6675.6|6660.6|123
1759773300000|2025-10-06 17:55:00|6676.6|6661.6|6675.1|6660.1|6678.5|6663.5|6675.1|6660.1|80
1759773600000|2025-10-06 18:00:00|6675.5|6660.5|6667.1|6652.1|6675.5|6660.5|6664.3|6649.3|179
1759773900000|2025-10-06 18:05:00|6664.5|6649.5|6660.4|6645.4|6664.5|6649.5|6654.9|6639.9|412
1759774200000|2025-10-06 18:10:00|6660.9|6645.9|6659.9|6644.9|6663.9|6648.9|6657.6|6642.6|1889
1759774500000|2025-10-06 18:15:00|6660.3|6645.3|6662.4|6647.4|6663.2|6648.2|6659.2|6644.2|143
1759774800000|2025-10-06 18:20:00|6661.7|6646.7|6661.7|6646.7|6661.7|6646.7|6661.7|6646.7|0
1759798800000|2025-10-07 01:00:00|6655.1|6640.1|6661.9|6646.9|6669.2|6654.2|6655.1|6640.1|46
1759799100000|2025-10-07 01:05:00|6662.1|6647.1|6661.4|6646.4|6663.4|6648.4|6659.9|6644.9|1
1759799400000|2025-10-07 01:10:00|6661.6|6646.6|6660.9|6645.9|6661.9|6646.9|6660.9|6645.9|2
1759799700000|2025-10-07 01:15:00|6661.4|6646.4|6661.1|6646.1|6662.1|6647.1|6660.1|6645.1|2
1759800000000|2025-10-07 01:20:00|6661.4|6646.4|6662.6|6647.6|6662.6|6647.6|6661.1|6646.1|0
1759800300000|2025-10-07 01:25:00|6662.4|6647.4|6661.4|6646.4|6662.4|6647.4|6661.4|6646.4|0
1759800600000|2025-10-07 01:30:00|6661.9|6646.9|6663.6|6648.6|6663.6|6648.6|6661.6|6646.6|5
1759800900000|2025-10-07 01:35:00|6662.6|6647.6|6658.6|6643.6|6662.6|6647.6|6657.5|6642.5|10
1759801200000|2025-10-07 01:40:00|6658.8|6643.8|6655.6|6640.6|6658.8|6643.8|6655.6|6640.6|2
1759801500000|2025-10-07 01:45:00|6655.7|6640.7|6655.6|6640.6|6656.1|6641.1|6655.5|6640.5|2
1759801800000|2025-10-07 01:50:00|6656|6641|6656.5|6641.5|6657|6642|6656|6641|3
1759802100000|2025-10-07 01:55:00|6656.6|6641.6|6658.5|6643.5|6658.5|6643.5|6656.5|6641.5|3
1759802400000|2025-10-07 02:00:00|6658.3|6643.3|6657.5|6642.5|6658.3|6643.3|6657.5|6642.5|0
1759802700000|2025-10-07 02:05:00|6656.6|6641.6|6659|6644|6659.5|6644.5|6656.6|6641.6|2
1759803000000|2025-10-07 02:10:00|6660.6|6645.6|6659.5|6644.5|6661|6646|6659.5|6644.5|3
1759803300000|2025-10-07 02:15:00|6660|6645|6660|6645|6660.3|6645.3|6659.5|6644.5|5
1759803600000|2025-10-07 02:20:00|6659.6|6644.6|6657.5|6642.5|6659.6|6644.6|6656.5|6641.5|5
1759803900000|2025-10-07 02:25:00|6658|6643|6657.5|6642.5|6658|6643|6657.5|6642.5|0
1759804200000|2025-10-07 02:30:00|6658|6643|6657.5|6642.5|6658|6643|6657.5|6642.5|1
1759804800000|2025-10-07 02:40:00|6657.7|6642.7|6657|6642|6657.7|6642.7|6657|6642|3
1759805100000|2025-10-07 02:45:00|6656.5|6641.5|6656.7|6641.7|6657|6642|6655.7|6640.7|2
1759805400000|2025-10-07 02:50:00|6656.5|6641.5|6656.7|6641.7|6657.4|6642.4|6656.5|6641.5|1
1759805700000|2025-10-07 02:55:00|6656.5|6641.5|6656.7|6641.7|6656.7|6641.7|6656.5|6641.5|0
1759806000000|2025-10-07 03:00:00|6656.5|6641.5|6656.7|6641.7|6656.7|6641.7|6656.5|6641.5|0
1759806300000|2025-10-07 03:05:00|6656.5|6641.5|6656.5|6641.5|6656.5|6641.5|6656.5|6641.5|0
1759806600000|2025-10-07 03:10:00|6656.4|6641.4|6657|6642|6657.4|6642.4|6655.8|6640.8|3
1759806900000|2025-10-07 03:15:00|6656.7|6641.7|6657|6642|6657.4|6642.4|6656.7|6641.7|1
1759807200000|2025-10-07 03:20:00|6656.9|6641.9|6656.5|6641.5|6656.9|6641.9|6656.5|6641.5|1
1759807500000|2025-10-07 03:25:00|6656.4|6641.4|6656.5|6641.5|6656.5|6641.5|6655.7|6640.7|0
1759807800000|2025-10-07 03:30:00|6656.2|6641.2|6656.2|6641.2|6656.2|6641.2|6655.7|6640.7|0
1759808100000|2025-10-07 03:35:00|6656.1|6641.1|6656.7|6641.7|6656.7|6641.7|6655.7|6640.7|1
1759808400000|2025-10-07 03:40:00|6657.4|6642.4|6656.7|6641.7|6657.4|6642.4|6656.7|6641.7|2
1759808700000|2025-10-07 03:45:00|6657.4|6642.4|6657.6|6642.6|6657.6|6642.6|6657.4|6642.4|1
1759809000000|2025-10-07 03:50:00|6657.2|6642.2|6659.7|6644.7|6659.9|6644.9|6657.2|6642.2|3
1759809300000|2025-10-07 03:55:00|6659.9|6644.9|6660.7|6645.7|6660.7|6645.7|6659.7|6644.7|8
1759809600000|2025-10-07 04:00:00|6661.4|6646.4|6662.9|6647.9|6662.9|6647.9|6661.4|6646.4|4
1759809900000|2025-10-07 04:05:00|6663.2|6648.2|6663.2|6648.2|6663.2|6648.2|6662.4|6647.4|11
1759810200000|2025-10-07 04:10:00|6662.5|6647.5|6657.2|6642.2|6662.5|6647.5|6656.9|6641.9|38
1759810500000|2025-10-07 04:15:00|6658.4|6643.4|6658.2|6643.2|6658.7|6643.7|6657.4|6642.4|3
1759810800000|2025-10-07 04:20:00|6657.4|6642.4|6657.4|6642.4|6657.7|6642.7|6657.4|6642.4|8
1759811100000|2025-10-07 04:25:00|6657.7|6642.7|6656.7|6641.7|6657.7|6642.7|6656.7|6641.7|2
1759811400000|2025-10-07 04:30:00|6657.2|6642.2|6656.4|6641.4|6657.2|6642.2|6656.4|6641.4|0
1759811700000|2025-10-07 04:35:00|6656.5|6641.5|6656.8|6641.8|6657.3|6642.3|6656.5|6641.5|0
1759812000000|2025-10-07 04:40:00|6656.4|6641.4|6656.4|6641.4|6656.4|6641.4|6656.4|6641.4|0
1759812300000|2025-10-07 04:45:00|6655.7|6640.7|6655.8|6640.8|6656.3|6641.3|6655.4|6640.4|13
1759813200000|2025-10-07 05:00:00|6655.4|6640.4|6650.1|6635.1|6655.8|6640.8|6650.1|6635.1|42
1759813500000|2025-10-07 05:05:00|6650.6|6635.6|6650.6|6635.6|6651.6|6636.6|6650.1|6635.1|5
1759814100000|2025-10-07 05:15:00|6650.8|6635.8|6651.1|6636.1|6651.1|6636.1|6650.6|6635.6|1
1759814400000|2025-10-07 05:20:00|6652.2|6637.2|6652.7|6637.7|6652.7|6637.7|6652.2|6637.2|10
1759814700000|2025-10-07 05:25:00|6652.5|6637.5|6652.2|6637.2|6652.5|6637.5|6652.2|6637.2|0
1759815000000|2025-10-07 05:30:00|6652.5|6637.5|6653.7|6638.7|6653.7|6638.7|6652.5|6637.5|1
1759815300000|2025-10-07 05:35:00|6653.2|6638.2|6653.2|6638.2|6653.3|6638.3|6652.7|6637.7|0
1759815600000|2025-10-07 05:40:00|6653.3|6638.3|6655.3|6640.3|6655.7|6640.7|6653.2|6638.2|40
1759815900000|2025-10-07 05:45:00|6654.7|6639.7|6654.7|6639.7|6655.3|6640.3|6654.2|6639.2|20
1759816200000|2025-10-07 05:50:00|6655|6640|6655.7|6640.7|6656|6641|6655|6640|0
1759816500000|2025-10-07 05:55:00|6656|6641|6656.2|6641.2|6656.2|6641.2|6656|6641|0
1759816800000|2025-10-07 06:00:00|6656|6641|6656.2|6641.2|6656.5|6641.5|6655.2|6640.2|4
1759817100000|2025-10-07 06:05:00|6655.4|6640.4|6654.8|6639.8|6655.4|6640.4|6653.2|6638.2|10
1759817400000|2025-10-07 06:10:00|6655.2|6640.2|6655.2|6640.2|6656.5|6641.5|6655.2|6640.2|0
1759817700000|2025-10-07 06:15:00|6655.6|6640.6|6655.1|6640.1|6655.7|6640.7|6654.7|6639.7|0
1759818000000|2025-10-07 06:20:00|6655.3|6640.3|6654.3|6639.3|6655.7|6640.7|6654.1|6639.1|0
1759818300000|2025-10-07 06:25:00|6654.2|6639.2|6653.7|6638.7|6654.7|6639.7|6653.7|6638.7|0
1759818600000|2025-10-07 06:30:00|6654.1|6639.1|6655.2|6640.2|6656.1|6641.1|6654.1|6639.1|16
1759818900000|2025-10-07 06:35:00|6656.1|6641.1|6655.2|6640.2|6656.1|6641.1|6655.2|6640.2|15
1759819200000|2025-10-07 06:40:00|||||||||8
1759819500000|2025-10-07 06:45:00|6653.8|6638.8|6654.5|6639.5|6655|6640|6652.1|6637.1|94
1759819800000|2025-10-07 06:50:00|6655|6640|6652.5|6637.5|6655|6640|6652.5|6637.5|8
1759820100000|2025-10-07 06:55:00|6653.4|6638.4|6652.7|6637.7|6653.9|6638.9|6652.7|6637.7|10
1759820400000|2025-10-07 07:00:00|6653.4|6638.4|6651|6636|6654.4|6639.4|6649.9|6634.9|35
1759820700000|2025-10-07 07:05:00|6651.5|6636.5|6650|6635|6652|6637|6650|6635|15
1759821000000|2025-10-07 07:10:00|||||||||14
1759821300000|2025-10-07 07:15:00|||||||||23
1759821600000|2025-10-07 07:20:00|6648.6|6633.6|6648|6633|6648.6|6633.6|6647|6632|40
1759821900000|2025-10-07 07:25:00|6648.3|6633.3|6649.1|6634.1|6649.5|6634.5|6647.8|6632.8|19
1759822200000|2025-10-07 07:30:00|6649.6|6634.6|6650.1|6635.1|6650.1|6635.1|6649.5|6634.5|3
1759822500000|2025-10-07 07:35:00|6649.6|6634.6|6650.8|6635.8|6650.8|6635.8|6649.5|6634.5|7
1759822800000|2025-10-07 07:40:00|6650.6|6635.6|6649.1|6634.1|6650.6|6635.6|6649.1|6634.1|6
1759823100000|2025-10-07 07:45:00|6649|6634|6648.6|6633.6|6649.1|6634.1|6646.6|6631.6|40
1759823400000|2025-10-07 07:50:00|6648.5|6633.5|6644.6|6629.6|6648.5|6633.5|6642.5|6627.5|41
1759823700000|2025-10-07 07:55:00|6644.5|6629.5|6643.5|6628.5|6645|6630|6643|6628|10
1759824000000|2025-10-07 08:00:00|6643.4|6628.4|6642.5|6627.5|6643.5|6628.5|6640.1|6625.1|26
1759824300000|2025-10-07 08:05:00|6642|6627|6642|6627|6642.5|6627.5|6642|6627|14
1759824600000|2025-10-07 08:10:00|6642.5|6627.5|6640.4|6625.4|6642.5|6627.5|6640.4|6625.4|21
1759824900000|2025-10-07 08:15:00|6641.4|6626.4|6639.7|6624.7|6641.4|6626.4|6639.7|6624.7|68
1759825200000|2025-10-07 08:20:00|6639.4|6624.4|6634.2|6619.2|6639.4|6624.4|6633.7|6618.7|152
1759825500000|2025-10-07 08:25:00|6634.4|6619.4|6635.4|6620.4|6635.7|6620.7|6633.7|6618.7|42
1759825800000|2025-10-07 08:30:00|6635.2|6620.2|6636.9|6621.9|6637.2|6622.2|6635.2|6620.2|41
1759826100000|2025-10-07 08:35:00|6636.5|6621.5|6638.2|6623.2|6638.2|6623.2|6636.4|6621.4|29
1759826400000|2025-10-07 08:40:00|6638|6623|6637.5|6622.5|6639|6624|6637.5|6622.5|11
1759826700000|2025-10-07 08:45:00|6637.4|6622.4|6637.8|6622.8|6638.3|6623.3|6637|6622|6
1759827000000|2025-10-07 08:50:00|6636.5|6621.5|6637.4|6622.4|6638.4|6623.4|6636.4|6621.4|13
1759827300000|2025-10-07 08:55:00|6636.4|6621.4|6634.4|6619.4|6636.4|6621.4|6634.4|6619.4|25
1759827600000|2025-10-07 09:00:00|6635.4|6620.4|6633.4|6618.4|6635.4|6620.4|6632.8|6617.8|102
1759827900000|2025-10-07 09:05:00|6632.4|6617.4|6631.3|6616.3|6632.4|6617.4|6629.4|6614.4|58
1759828200000|2025-10-07 09:10:00|6631.4|6616.4|6631.4|6616.4|6632.4|6617.4|6630.9|6615.9|24
1759828500000|2025-10-07 09:15:00|6631.6|6616.6|6631.9|6616.9|6632.4|6617.4|6631.4|6616.4|11
1759828800000|2025-10-07 09:20:00|6632.3|6617.3|6633.6|6618.6|6634.3|6619.3|6631.9|6616.9|11
1759829100000|2025-10-07 09:25:00|6634.3|6619.3|6635.4|6620.4|6635.4|6620.4|6632.6|6617.6|6
1759829400000|2025-10-07 09:30:00|6635.3|6620.3|6636.3|6621.3|6636.4|6621.4|6634.6|6619.6|8
1759829700000|2025-10-07 09:35:00|6635.9|6620.9|6636.4|6621.4|6637.7|6622.7|6634.4|6619.4|31
1759830000000|2025-10-07 09:40:00|6636.6|6621.6|6639.5|6624.5|6640.1|6625.1|6635.4|6620.4|24
1759830300000|2025-10-07 09:45:00|6639.8|6624.8|6642.7|6627.7|6642.7|6627.7|6639.8|6624.8|20
1759830600000|2025-10-07 09:50:00|6642.4|6627.4|6642.7|6627.7|6644.7|6629.7|6642.4|6627.4|14
1759830900000|2025-10-07 09:55:00|6643.1|6628.1|6642.8|6627.8|6643.8|6628.8|6642.7|6627.7|12
1759831200000|2025-10-07 10:00:00|6641.8|6626.8|6644.1|6629.1|6644.1|6629.1|6641.1|6626.1|15
1759831500000|2025-10-07 10:05:00|6643.8|6628.8|6643.8|6628.8|6644.8|6629.8|6643.8|6628.8|10
1759831800000|2025-10-07 10:10:00|6643.9|6628.9|6646.8|6631.8|6646.8|6631.8|6643.9|6628.9|6
1759832100000|2025-10-07 10:15:00|6646.1|6631.1|6644.9|6629.9|6646.4|6631.4|6643.8|6628.8|10
1759832400000|2025-10-07 10:20:00|6644.8|6629.8|6645.4|6630.4|6646.3|6631.3|6643.9|6628.9|15
1759832700000|2025-10-07 10:25:00|6646.5|6631.5|6646.4|6631.4|6646.8|6631.8|6645.9|6630.9|5
1759833000000|2025-10-07 10:30:00|6646.8|6631.8|6646.9|6631.9|6648.1|6633.1|6646.8|6631.8|12
1759833300000|2025-10-07 10:35:00|6647.8|6632.8|6648.4|6633.4|6648.4|6633.4|6646.8|6631.8|4
1759833600000|2025-10-07 10:40:00|6648.8|6633.8|6648.3|6633.3|6648.8|6633.8|6647.6|6632.6|3
1759833900000|2025-10-07 10:45:00|6648.8|6633.8|6648.1|6633.1|6650.8|6635.8|6647.9|6632.9|124
1759834200000|2025-10-07 10:50:00|6648.2|6633.2|6647.9|6632.9|6648.9|6633.9|6647.1|6632.1|1
1759834500000|2025-10-07 10:55:00|6647.1|6632.1|6646.1|6631.1|6647.1|6632.1|6645.1|6630.1|3
1759834800000|2025-10-07 11:00:00|6645.7|6630.7|6647|6632|6648.1|6633.1|6645.1|6630.1|22
1759835100000|2025-10-07 11:05:00|6646.8|6631.8|6646.1|6631.1|6648.1|6633.1|6646.1|6631.1|24
1759835400000|2025-10-07 11:10:00|6645.2|6630.2|6645.2|6630.2|6645.7|6630.7|6644|6629|43
1759835700000|2025-10-07 11:15:00|6645.6|6630.6|6646.6|6631.6|6647.1|6632.1|6645.6|6630.6|4
1759836000000|2025-10-07 11:20:00|6646|6631|6647.5|6632.5|6647.5|6632.5|6645.5|6630.5|12
1759836300000|2025-10-07 11:25:00|6647.1|6632.1|6647.3|6632.3|6647.8|6632.8|6646.6|6631.6|26
1759836600000|2025-10-07 11:30:00|6647.8|6632.8|6647.8|6632.8|6647.8|6632.8|6647.8|6632.8|0
1759836900000|2025-10-07 11:35:00|6647.4|6632.4|6643.1|6628.1|6647.4|6632.4|6641.6|6626.6|35
1759837200000|2025-10-07 11:40:00|6642.8|6627.8|6646.1|6631.1|6646.1|6631.1|6642.3|6627.3|17
1759837500000|2025-10-07 11:45:00|6645.8|6630.8|6643.8|6628.8|6645.8|6630.8|6643.8|6628.8|28
1759837800000|2025-10-07 11:50:00|6644.8|6629.8|6646.6|6631.6|6647.1|6632.1|6643.8|6628.8|36
1759838100000|2025-10-07 11:55:00|6646.3|6631.3|6638.1|6623.1|6647.3|6632.3|6638.1|6623.1|43
1759838400000|2025-10-07 12:00:00|6637|6622|6636.1|6621.1|6639.1|6624.1|6634.5|6619.5|136
1759838700000|2025-10-07 12:05:00|6635.5|6620.5|6633.2|6618.2|6639.8|6624.8|6633.2|6618.2|56
1759839000000|2025-10-07 12:10:00|6633.3|6618.3|6633.3|6618.3|6634.3|6619.3|6632.8|6617.8|44
1759839300000|2025-10-07 12:15:00|6633.8|6618.8|6633.4|6618.4|6637.4|6622.4|6630.8|6615.8|131
1759839600000|2025-10-07 12:20:00|6633.8|6618.8|6634.5|6619.5|6635.5|6620.5|6632.4|6617.4|28
1759839900000|2025-10-07 12:25:00|6635.5|6620.5|6630.7|6615.7|6635.5|6620.5|6629.2|6614.2|84
1759840200000|2025-10-07 12:30:00|6630.5|6615.5|6636.2|6621.2|6638.7|6623.7|6626.2|6611.2|101
1759840500000|2025-10-07 12:35:00|6635.8|6620.8|6638.3|6623.3|6638.5|6623.5|6635.6|6620.6|50
1759840800000|2025-10-07 12:40:00|6638|6623|6634.2|6619.2|6640.5|6625.5|6634.2|6619.2|97
1759841100000|2025-10-07 12:45:00|6634|6619|6632.8|6617.8|6634|6619|6628.5|6613.5|76
1759841400000|2025-10-07 12:50:00|6633.2|6618.2|6635.8|6620.8|6635.8|6620.8|6632.2|6617.2|64
1759841700000|2025-10-07 12:55:00|6636.2|6621.2|6639|6624|6646.7|6631.7|6636.2|6621.2|69
1759842000000|2025-10-07 13:00:00|6639.3|6624.3|6635|6620|6639.7|6624.7|6631|6616|74
1759842300000|2025-10-07 13:05:00|6634.5|6619.5|6633.6|6618.6|6636.8|6621.8|6633.5|6618.5|109
1759842600000|2025-10-07 13:10:00|6633.8|6618.8|6634.8|6619.8|6635.6|6620.6|6633.3|6618.3|35
1759842900000|2025-10-07 13:15:00|6635.3|6620.3|6635.3|6620.3|6636.8|6621.8|6634.8|6619.8|27
1759843200000|2025-10-07 13:20:00|6634.8|6619.8|6635.8|6620.8|6635.8|6620.8|6633.6|6618.6|103
1759843500000|2025-10-07 13:25:00|6635.6|6620.6|6634.8|6619.8|6635.8|6620.8|6632.8|6617.8|41
1759843800000|2025-10-07 13:30:00|6635.8|6620.8|6632.8|6617.8|6636.5|6621.5|6629.8|6614.8|170
1759844100000|2025-10-07 13:35:00|6632.7|6617.7|6631.4|6616.4|6633.4|6618.4|6629.8|6614.8|74
1759844400000|2025-10-07 13:40:00|6631.8|6616.8|6637.1|6622.1|6638.4|6623.4|6630.4|6615.4|219
1759844700000|2025-10-07 13:45:00|6636.4|6621.4|6640.5|6625.5|6643.9|6628.9|6636.4|6621.4|123
1759845000000|2025-10-07 13:50:00|6640.4|6625.4|6638.5|6623.5|6642|6627|6638.5|6623.5|65
1759845300000|2025-10-07 13:55:00|6638.7|6623.7|6643.2|6628.2|6648.2|6633.2|6638|6623|116
1759845600000|2025-10-07 14:00:00|6638.7|6623.7|6633.4|6618.4|6638.7|6623.7|6633.4|6618.4|118
1759845900000|2025-10-07 14:05:00|6632.4|6617.4|6637.9|6622.9|6638.4|6623.4|6632.4|6617.4|65
1759846200000|2025-10-07 14:10:00|6637.5|6622.5|6633.4|6618.4|6637.5|6622.5|6633.4|6618.4|53
1759846500000|2025-10-07 14:15:00|6632.4|6617.4|6633.1|6618.1|6634.9|6619.9|6631.6|6616.6|42
1759846800000|2025-10-07 14:20:00|6632.7|6617.7|6627.6|6612.6|6634.1|6619.1|6625.8|6610.8|185
1759847100000|2025-10-07 14:25:00|6627.1|6612.1|6620.5|6605.5|6627.1|6612.1|6620.5|6605.5|201
1759847400000|2025-10-07 14:30:00|6620.2|6605.2|6619.9|6604.9|6621.8|6606.8|6616.5|6601.5|295
1759847700000|2025-10-07 14:35:00|6620.2|6605.2|6617.9|6602.9|6621.5|6606.5|6613.2|6598.2|173
1759848000000|2025-10-07 14:40:00|6617.1|6602.1|6611.7|6596.7|6617.9|6602.9|6611.2|6596.2|215
1759848300000|2025-10-07 14:45:00|6611.2|6596.2|6601.6|6586.6|6613.7|6598.7|6601.6|6586.6|350
1759848600000|2025-10-07 14:50:00|6602.2|6587.2|6602.7|6587.7|6604.7|6589.7|6600.6|6585.6|221
1759848900000|2025-10-07 14:55:00|6602.9|6587.9|6601.6|6586.6|6603.4|6588.4|6600.9|6585.9|119
1759849200000|2025-10-07 15:00:00|6601.4|6586.4|6597.4|6582.4|6603.1|6588.1|6597.3|6582.3|372
1759849500000|2025-10-07 15:05:00|6597.8|6582.8|6595.6|6580.6|6598.8|6583.8|6595.2|6580.2|188
1759849800000|2025-10-07 15:10:00|6596.9|6581.9|6599.5|6584.5|6602.3|6587.3|6596.2|6581.2|384
1759850100000|2025-10-07 15:15:00|6599.2|6584.2|6607.7|6592.7|6608.2|6593.2|6597.5|6582.5|370
1759850400000|2025-10-07 15:20:00|6607.8|6592.8|6607.5|6592.5|6612.1|6597.1|6607.2|6592.2|203
1759850700000|2025-10-07 15:25:00|6607|6592|6600.8|6585.8|6607|6592|6600.2|6585.2|151
1759851000000|2025-10-07 15:30:00|6600.3|6585.3|6598.2|6583.2|6603.8|6588.8|6597.2|6582.2|259
1759851300000|2025-10-07 15:35:00|6598.3|6583.3|6596.2|6581.2|6599.8|6584.8|6595.8|6580.8|101
1759851600000|2025-10-07 15:40:00|6597.2|6582.2|6598.2|6583.2|6599.2|6584.2|6595.6|6580.6|73
1759851900000|2025-10-07 15:45:00|6598.3|6583.3|6599.6|6584.6|6601.2|6586.2|6598.2|6583.2|182
1759852200000|2025-10-07 15:50:00|6599.7|6584.7|6604.5|6589.5|6605.5|6590.5|6598.2|6583.2|113
1759852500000|2025-10-07 15:55:00|6604.3|6589.3|6602.5|6587.5|6604.5|6589.5|6600.4|6585.4|186
1759852800000|2025-10-07 16:00:00|6601.6|6586.6|6606.2|6591.2|6606.2|6591.2|6600.9|6585.9|180
1759853100000|2025-10-07 16:05:00|6605.9|6590.9|6605.2|6590.2|6606.2|6591.2|6604.2|6589.2|212
1759853400000|2025-10-07 16:10:00|6605.1|6590.1|6604.2|6589.2|6605.2|6590.2|6603.9|6588.9|61
1759853700000|2025-10-07 16:15:00|6604.4|6589.4|6605.4|6590.4|6605.5|6590.5|6604.2|6589.2|30
1759854000000|2025-10-07 16:20:00|6605.5|6590.5|6606.2|6591.2|6607.5|6592.5|6605.2|6590.2|81
1759854300000|2025-10-07 16:25:00|6606.4|6591.4|6606.2|6591.2|6606.5|6591.5|6606.2|6591.2|36
1759854600000|2025-10-07 16:30:00|6607.9|6592.9|6604.2|6589.2|6607.9|6592.9|6604.2|6589.2|77
1759854900000|2025-10-07 16:35:00|6603.6|6588.6|6599.2|6584.2|6604.2|6589.2|6599.2|6584.2|74
1759855200000|2025-10-07 16:40:00|6599.6|6584.6|6599.1|6584.1|6600.6|6585.6|6599.1|6584.1|73
1759855500000|2025-10-07 16:45:00|6599.2|6584.2|6598.3|6583.3|6599.6|6584.6|6597.3|6582.3|109
1759855800000|2025-10-07 16:50:00|6598.6|6583.6|6601.6|6586.6|6601.6|6586.6|6598.3|6583.3|47
1759856100000|2025-10-07 16:55:00|6601.3|6586.3|6599.3|6584.3|6601.3|6586.3|6597.3|6582.3|134
1759856400000|2025-10-07 17:00:00|6599.4|6584.4|6601.9|6586.9|6603.3|6588.3|6599.4|6584.4|52
1759856700000|2025-10-07 17:05:00|6601.8|6586.8|6600.9|6585.9|6601.8|6586.8|6600.9|6585.9|46
1759857000000|2025-10-07 17:10:00|6601.3|6586.3|6602.3|6587.3|6603.3|6588.3|6600.9|6585.9|63
1759857300000|2025-10-07 17:15:00|6602.6|6587.6|6598.4|6583.4|6602.6|6587.6|6598.4|6583.4|89
1759857600000|2025-10-07 17:20:00|6598|6583|6596.6|6581.6|6598|6583|6595|6580|148
1759857900000|2025-10-07 17:25:00|6597.6|6582.6|6598.3|6583.3|6600.3|6585.3|6597.6|6582.6|84
1759858200000|2025-10-07 17:30:00|6597.6|6582.6|6594.7|6579.7|6597.6|6582.6|6594.6|6579.6|133
1759858500000|2025-10-07 17:35:00|6595.3|6580.3|6593|6578|6596.3|6581.3|6591.4|6576.4|247
1759858800000|2025-10-07 17:40:00|6592.7|6577.7|6594.4|6579.4|6595|6580|6592.4|6577.4|74
1759859100000|2025-10-07 17:45:00|6593.7|6578.7|6594.5|6579.5|6596|6581|6593.7|6578.7|57
1759859400000|2025-10-07 17:50:00|6594.7|6579.7|6592.7|6577.7|6595.7|6580.7|6592|6577|93
1759859700000|2025-10-07 17:55:00|6592.5|6577.5|6589.7|6574.7|6592.5|6577.5|6589.7|6574.7|240
1759860000000|2025-10-07 18:00:00|6590.7|6575.7|6588.9|6573.9|6591.7|6576.7|6587.4|6572.4|284
1759860300000|2025-10-07 18:05:00|6589.4|6574.4|6588.4|6573.4|6592|6577|6586.7|6571.7|338
1759860600000|2025-10-07 18:10:00|6588.9|6573.9|6589|6574|6591.7|6576.7|6588.4|6573.4|724
1759860900000|2025-10-07 18:15:00|6589.4|6574.4|6588.2|6573.2|6589.4|6574.4|6587|6572|286
1759885200000|2025-10-08 01:00:00|6588.5|6573.5|6582.1|6567.1|6588.8|6573.8|6581.3|6566.3|71
1759885500000|2025-10-08 01:05:00|6582.6|6567.6|6576.6|6561.6|6583.6|6568.6|6575.4|6560.4|90
1759885800000|2025-10-08 01:10:00|6576.3|6561.3|6575.4|6560.4|6576.3|6561.3|6570.8|6555.8|165
1759886100000|2025-10-08 01:15:00|6575.8|6560.8|6582.1|6567.1|6582.1|6567.1|6575.4|6560.4|20
1759886400000|2025-10-08 01:20:00|6582|6567|6584.8|6569.8|6586.1|6571.1|6581.6|6566.6|8
1759886700000|2025-10-08 01:25:00|6584.1|6569.1|6583.8|6568.8|6585.1|6570.1|6583.1|6568.1|13
1759887000000|2025-10-08 01:30:00|6584.3|6569.3|6581.6|6566.6|6584.3|6569.3|6581.1|6566.1|4
1759887300000|2025-10-08 01:35:00|6582.1|6567.1|6582.2|6567.2|6582.4|6567.4|6581.1|6566.1|7
1759887600000|2025-10-08 01:40:00|6581.8|6566.8|6575.8|6560.8|6582.7|6567.7|6575.8|6560.8|37
1759887900000|2025-10-08 01:45:00|6576.2|6561.2|6577.8|6562.8|6577.8|6562.8|6576.2|6561.2|6
1759888200000|2025-10-08 01:50:00|6578.8|6563.8|6575.8|6560.8|6580.7|6565.7|6575.8|6560.8|37
1759888500000|2025-10-08 01:55:00|6573.7|6558.7|6574.7|6559.7|6574.7|6559.7|6571.2|6556.2|40
1759888800000|2025-10-08 02:00:00|6574.8|6559.8|6576.2|6561.2|6576.8|6561.8|6574.8|6559.8|7
1759889100000|2025-10-08 02:05:00|6576.8|6561.8|6579.5|6564.5|6579.8|6564.8|6576.3|6561.3|15
1759889400000|2025-10-08 02:10:00|6579.8|6564.8|6580.3|6565.3|6580.8|6565.8|6579.5|6564.5|8
1759889700000|2025-10-08 02:15:00|6579.8|6564.8|6581.5|6566.5|6581.5|6566.5|6579.8|6564.8|3
1759890000000|2025-10-08 02:20:00|6582.8|6567.8|6582.8|6567.8|6582.8|6567.8|6582.2|6567.2|11
1759890300000|2025-10-08 02:25:00|6582.1|6567.1|6580.8|6565.8|6582.1|6567.1|6580.8|6565.8|39
1759890600000|2025-10-08 02:30:00|6581.2|6566.2|6579|6564|6581.8|6566.8|6579|6564|12
1759890900000|2025-10-08 02:35:00|6579.3|6564.3|6580.5|6565.5|6580.5|6565.5|6579.3|6564.3|1
1759891200000|2025-10-08 02:40:00|6581.2|6566.2|6581.5|6566.5|6582.5|6567.5|6581|6566|18
1759891500000|2025-10-08 02:45:00|6581.9|6566.9|6582.4|6567.4|6582.5|6567.5|6581.9|6566.9|6
1759891800000|2025-10-08 02:50:00|6582|6567|6584|6569|6584.5|6569.5|6582|6567|8
1759892100000|2025-10-08 02:55:00|6584.4|6569.4|6586.9|6571.9|6586.9|6571.9|6584|6569|7
1759892400000|2025-10-08 03:00:00|6586.5|6571.5|6583.4|6568.4|6587|6572|6583|6568|13
1759892700000|2025-10-08 03:05:00|6582.5|6567.5|6583.5|6568.5|6583.5|6568.5|6582.5|6567.5|3
1759893000000|2025-10-08 03:10:00|6583.9|6568.9|6584|6569|6584|6569|6583|6568|7
1759893300000|2025-10-08 03:15:00|6584.2|6569.2|6584.5|6569.5|6584.5|6569.5|6584.2|6569.2|1
1759893600000|2025-10-08 03:20:00|6585.2|6570.2|6586.5|6571.5|6586.5|6571.5|6585.2|6570.2|4
1759893900000|2025-10-08 03:25:00|6586.2|6571.2|6585.5|6570.5|6586.5|6571.5|6585.5|6570.5|10
1759894200000|2025-10-08 03:30:00|6584.4|6569.4|6582.9|6567.9|6584.9|6569.9|6582.9|6567.9|10
1759894500000|2025-10-08 03:35:00|6583.3|6568.3|6584.9|6569.9|6584.9|6569.9|6583.3|6568.3|2
1759894800000|2025-10-08 03:40:00|6585.6|6570.6|6586.9|6571.9|6586.9|6571.9|6585.6|6570.6|4
1759895100000|2025-10-08 03:45:00|6585.9|6570.9|6584.4|6569.4|6585.9|6570.9|6584|6569|9
1759895400000|2025-10-08 03:50:00|6584.8|6569.8|6585.8|6570.8|6585.9|6570.9|6584.8|6569.8|7
1759895700000|2025-10-08 03:55:00|6585.9|6570.9|6587.1|6572.1|6587.9|6572.9|6585.9|6570.9|3
1759896000000|2025-10-08 04:00:00|6587.9|6572.9|6587.9|6572.9|6587.9|6572.9|6587.9|6572.9|1
1759896300000|2025-10-08 04:05:00|6587.6|6572.6|6588.1|6573.1|6589.6|6574.6|6587.4|6572.4|14
1759896600000|2025-10-08 04:10:00|6589.4|6574.4|6588.1|6573.1|6589.4|6574.4|6587.7|6572.7|2
1759896900000|2025-10-08 04:15:00|6587.7|6572.7|6589.1|6574.1|6589.1|6574.1|6587.1|6572.1|5
1759897200000|2025-10-08 04:20:00|6588.6|6573.6|6586.9|6571.9|6588.6|6573.6|6586.6|6571.6|8
1759897500000|2025-10-08 04:25:00|6586.6|6571.6|6586.6|6571.6|6587.3|6572.3|6586.6|6571.6|3
1759897800000|2025-10-08 04:30:00|6587.6|6572.6|6583.6|6568.6|6587.6|6572.6|6581.4|6566.4|22
1759898100000|2025-10-08 04:35:00|||||||||1
1759898400000|2025-10-08 04:40:00|||||||||1
1759898700000|2025-10-08 04:45:00|6584.7|6569.7|6588.6|6573.6|6589.8|6574.8|6583.6|6568.6|34
1759899000000|2025-10-08 04:50:00|6589.1|6574.1|6588.1|6573.1|6589.1|6574.1|6588.1|6573.1|5
1759899300000|2025-10-08 04:55:00|6588.2|6573.2|6589.1|6574.1|6590.6|6575.6|6588.2|6573.2|10
1759899600000|2025-10-08 05:00:00|6587.1|6572.1|6588.1|6573.1|6588.5|6573.5|6587.1|6572.1|3
1759899900000|2025-10-08 05:05:00|6587.6|6572.6|6588.6|6573.6|6589.3|6574.3|6587.6|6572.6|5
1759900200000|2025-10-08 05:10:00|6588.3|6573.3|6587.6|6572.6|6588.3|6573.3|6586.9|6571.9|9
1759900500000|2025-10-08 05:15:00|6588.8|6573.8|6588.1|6573.1|6588.8|6573.8|6588.1|6573.1|2
1759900800000|2025-10-08 05:20:00|6587.8|6572.8|6587.8|6572.8|6588.1|6573.1|6587.6|6572.6|7
1759901100000|2025-10-08 05:25:00|6587.9|6572.9|6587.6|6572.6|6588.1|6573.1|6587.6|6572.6|1
1759901400000|2025-10-08 05:30:00|6588.6|6573.6|6589.6|6574.6|6589.6|6574.6|6588.1|6573.1|2
1759901700000|2025-10-08 05:35:00|6588.9|6573.9|6587.1|6572.1|6589.1|6574.1|6587.1|6572.1|11
1759902000000|2025-10-08 05:40:00|6586.6|6571.6|6590.1|6575.1|6590.1|6575.1|6586.6|6571.6|7
1759902300000|2025-10-08 05:45:00|6589.6|6574.6|6587.2|6572.2|6589.6|6574.6|6586.6|6571.6|14
1759902600000|2025-10-08 05:50:00|6587.7|6572.7|6587.7|6572.7|6587.7|6572.7|6587.2|6572.2|1
1759902900000|2025-10-08 05:55:00|6588.2|6573.2|6584.7|6569.7|6588.2|6573.2|6584.7|6569.7|24
1759903200000|2025-10-08 06:00:00|6585|6570|6583.7|6568.7|6585|6570|6581.2|6566.2|17
1759903500000|2025-10-08 06:05:00|6582.8|6567.8|6583.2|6568.2|6584.2|6569.2|6581.7|6566.7|10
1759903800000|2025-10-08 06:10:00|6583.5|6568.5|6584.7|6569.7|6585.7|6570.7|6583.5|6568.5|20
1759904100000|2025-10-08 06:15:00|6584.3|6569.3|6585.7|6570.7|6585.7|6570.7|6584.2|6569.2|6
1759904400000|2025-10-08 06:20:00|6587.2|6572.2|6585.5|6570.5|6587.2|6572.2|6584.7|6569.7|19
1759904700000|2025-10-08 06:25:00|6585.2|6570.2|6585.7|6570.7|6586.5|6571.5|6585.2|6570.2|0
1759905000000|2025-10-08 06:30:00|6587.3|6572.3|6587.2|6572.2|6587.7|6572.7|6586.7|6571.7|6
1759905300000|2025-10-08 06:35:00|6587.7|6572.7|6587.2|6572.2|6588.7|6573.7|6586.7|6571.7|16
1759905600000|2025-10-08 06:40:00|6587.6|6572.6|6587.2|6572.2|6588.2|6573.2|6585.2|6570.2|15
1759905900000|2025-10-08 06:45:00|6586.7|6571.7|6583.2|6568.2|6587.2|6572.2|6583.2|6568.2|8
1759906200000|2025-10-08 06:50:00|6582.9|6567.9|6583.6|6568.6|6584.7|6569.7|6580.2|6565.2|69
1759906500000|2025-10-08 06:55:00|6582.7|6567.7|6592.7|6577.7|6593.2|6578.2|6582.7|6567.7|49
1759906800000|2025-10-08 07:00:00|6593.1|6578.1|6587.7|6572.7|6593.4|6578.4|6585.2|6570.2|54
1759907100000|2025-10-08 07:05:00|6587.6|6572.6|6587.2|6572.2|6587.7|6572.7|6583.2|6568.2|9
1759907400000|2025-10-08 07:10:00|6586.9|6571.9|6586.7|6571.7|6588.1|6573.1|6586.7|6571.7|3
1759907700000|2025-10-08 07:15:00|6587.2|6572.2|6587.2|6572.2|6587.2|6572.2|6586.7|6571.7|11
1759908000000|2025-10-08 07:20:00|6587.7|6572.7|6585.7|6570.7|6588.6|6573.6|6584.7|6569.7|22
1759908300000|2025-10-08 07:25:00|6586.7|6571.7|6587.7|6572.7|6588.7|6573.7|6584.7|6569.7|23
1759908600000|2025-10-08 07:30:00|6587.4|6572.4|6587.7|6572.7|6587.7|6572.7|6587.4|6572.4|16
1759908900000|2025-10-08 07:35:00|6588.7|6573.7|6589.2|6574.2|6589.9|6574.9|6587.4|6572.4|14
1759909200000|2025-10-08 07:40:00|6589.6|6574.6|6589.8|6574.8|6590.3|6575.3|6588.7|6573.7|5
1759909500000|2025-10-08 07:45:00|6589|6574|6595.3|6580.3|6596.3|6581.3|6589|6574|123
1759909800000|2025-10-08 07:50:00|6595.4|6580.4|6597.3|6582.3|6597.3|6582.3|6595.3|6580.3|19
1759910100000|2025-10-08 07:55:00|6597.6|6582.6|6595.9|6580.9|6597.6|6582.6|6595.9|6580.9|11
1759910400000|2025-10-08 08:00:00|6595.3|6580.3|6593.9|6578.9|6596.3|6581.3|6593.3|6578.3|27
1759910700000|2025-10-08 08:05:00|6594.3|6579.3|6593|6578|6595.3|6580.3|6591.3|6576.3|23
1759911000000|2025-10-08 08:10:00|6592.3|6577.3|6587.8|6572.8|6592.3|6577.3|6587.8|6572.8|18
1759911300000|2025-10-08 08:15:00|6588.4|6573.4|6587.8|6572.8|6588.8|6573.8|6587.8|6572.8|28
1759911600000|2025-10-08 08:20:00|6588.3|6573.3|6583.8|6568.8|6588.3|6573.3|6583.8|6568.8|29
1759911900000|2025-10-08 08:25:00|6584.3|6569.3|6583.5|6568.5|6586.6|6571.6|6583|6568|27
1759912200000|2025-10-08 08:30:00|6583|6568|6581.2|6566.2|6583.5|6568.5|6579.8|6564.8|55
1759912500000|2025-10-08 08:35:00|6580.8|6565.8|6581.5|6566.5|6582.2|6567.2|6580.7|6565.7|30
1759912800000|2025-10-08 08:40:00|6581|6566|6576.5|6561.5|6581|6566|6576.2|6561.2|30
1759913100000|2025-10-08 08:45:00|6577.7|6562.7|6576.5|6561.5|6577.8|6562.8|6576.4|6561.4|31
1759913400000|2025-10-08 08:50:00|6577.2|6562.2|6575.5|6560.5|6577.5|6562.5|6574.5|6559.5|90
1759913700000|2025-10-08 08:55:00|6574.7|6559.7|6573|6558|6574.7|6559.7|6572.5|6557.5|44
1759914000000|2025-10-08 09:00:00|6573.4|6558.4|6572.5|6557.5|6573.4|6558.4|6572.5|6557.5|21
1759914300000|2025-10-08 09:05:00|6572.9|6557.9|6574.8|6559.8|6575.8|6560.8|6572.5|6557.5|58
1759914600000|2025-10-08 09:10:00|6575|6560|6580.8|6565.8|6580.8|6565.8|6575|6560|22
1759914900000|2025-10-08 09:15:00|6580.3|6565.3|6579.8|6564.8|6580.7|6565.7|6579.8|6564.8|10
1759915200000|2025-10-08 09:20:00|6580.8|6565.8|6577.7|6562.7|6580.8|6565.8|6577.7|6562.7|18
1759915500000|2025-10-08 09:25:00|6577.8|6562.8|6577.3|6562.3|6577.8|6562.8|6577|6562|4
1759915800000|2025-10-08 09:30:00|6576.8|6561.8|6575|6560|6576.8|6561.8|6573.8|6558.8|26
1759916100000|2025-10-08 09:35:00|6575.3|6560.3|6573.9|6558.9|6576.9|6561.9|6573.9|6558.9|38
1759916400000|2025-10-08 09:40:00|6572.6|6557.6|6571.4|6556.4|6572.6|6557.6|6571.4|6556.4|29
1759916700000|2025-10-08 09:45:00|6571.5|6556.5|6570.6|6555.6|6571.5|6556.5|6570.5|6555.5|37
1759917000000|2025-10-08 09:50:00|6571|6556|6572|6557|6574.1|6559.1|6571|6556|46
1759917300000|2025-10-08 09:55:00|6572.1|6557.1|6571.9|6556.9|6573.9|6558.9|6571.9|6556.9|9
1759917600000|2025-10-08 10:00:00|6571.5|6556.5|6571.5|6556.5|6571.9|6556.9|6571.2|6556.2|19
1759917900000|2025-10-08 10:05:00|6571.9|6556.9|6568|6553|6571.9|6556.9|6567.5|6552.5|161
1759918200000|2025-10-08 10:10:00|6568.4|6553.4|6571|6556|6571|6556|6567.9|6552.9|43
1759918500000|2025-10-08 10:15:00|6570.9|6555.9|6567.5|6552.5|6571|6556|6567.5|6552.5|40
1759918800000|2025-10-08 10:20:00|6567|6552|6566.5|6551.5|6567.5|6552.5|6566.5|6551.5|29
1759919100000|2025-10-08 10:25:00|6566.3|6551.3|6564.9|6549.9|6566.3|6551.3|6563.9|6548.9|56
1759919400000|2025-10-08 10:30:00|6564.2|6549.2|6566.2|6551.2|6566.9|6551.9|6564.2|6549.2|32
1759919700000|2025-10-08 10:35:00|6567|6552|6565.5|6550.5|6567|6552|6565|6550|26
1759920000000|2025-10-08 10:40:00|6565|6550|6566|6551|6568.2|6553.2|6565|6550|55
1759920300000|2025-10-08 10:45:00|6565.7|6550.7|6562.6|6547.6|6565.7|6550.7|6562.2|6547.2|22
1759920600000|2025-10-08 10:50:00|6562.9|6547.9|6564.9|6549.9|6564.9|6549.9|6562.9|6547.9|30
1759920900000|2025-10-08 10:55:00|6565.6|6550.6|6565.1|6550.1|6566.4|6551.4|6564.9|6549.9|21
1759921200000|2025-10-08 11:00:00|6565.2|6550.2|6564.9|6549.9|6565.9|6550.9|6564.8|6549.8|9
1759921500000|2025-10-08 11:05:00|6565.3|6550.3|6562.9|6547.9|6565.4|6550.4|6562.2|6547.2|16
1759921800000|2025-10-08 11:10:00|6563.1|6548.1|6562.6|6547.6|6563.6|6548.6|6562.2|6547.2|21
1759922100000|2025-10-08 11:15:00|6562.2|6547.2|6566.6|6551.6|6566.9|6551.9|6562.2|6547.2|29
1759922400000|2025-10-08 11:20:00|6566.2|6551.2|6572.6|6557.6|6572.6|6557.6|6566.2|6551.2|37
1759922700000|2025-10-08 11:25:00|6571.7|6556.7|6570.2|6555.2|6571.7|6556.7|6569.2|6554.2|27
1759923000000|2025-10-08 11:30:00|6569.9|6554.9|6570.2|6555.2|6571.6|6556.6|6569.2|6554.2|10
1759923300000|2025-10-08 11:35:00|6570.6|6555.6|6569.2|6554.2|6570.6|6555.6|6569.2|6554.2|27
1759923600000|2025-10-08 11:40:00|6569.6|6554.6|6568|6553|6573|6558|6568|6553|25
1759923900000|2025-10-08 11:45:00|6567.8|6552.8|6568|6553|6569.3|6554.3|6567.5|6552.5|41
1759924200000|2025-10-08 11:50:00|6570|6555|6572.1|6557.1|6572.1|6557.1|6569|6554|20
1759924500000|2025-10-08 11:55:00|6572.3|6557.3|6569.4|6554.4|6573.3|6558.3|6569.4|6554.4|51
1759924800000|2025-10-08 12:00:00|6569.1|6554.1|6565.4|6550.4|6569.1|6554.1|6564.6|6549.6|91
1759925100000|2025-10-08 12:05:00|6566.3|6551.3|6566.3|6551.3|6567.8|6552.8|6565.3|6550.3|43
1759925400000|2025-10-08 12:10:00|6564.6|6549.6|6562.3|6547.3|6566.1|6551.1|6562.3|6547.3|56
1759925700000|2025-10-08 12:15:00|6563.1|6548.1|6565.8|6550.8|6566.3|6551.3|6561.6|6546.6|81
1759926000000|2025-10-08 12:20:00|6566.3|6551.3|6569.3|6554.3|6569.3|6554.3|6566.3|6551.3|52
1759926300000|2025-10-08 12:25:00|6571.9|6556.9|6565.8|6550.8|6572.3|6557.3|6565.8|6550.8|74
1759926600000|2025-10-08 12:30:00|6566.1|6551.1|6563.3|6548.3|6567.3|6552.3|6562.8|6547.8|38
1759926900000|2025-10-08 12:35:00|6563.6|6548.6|6565.8|6550.8|6566.3|6551.3|6563.6|6548.6|35
1759927200000|2025-10-08 12:40:00|6565.6|6550.6|6561.3|6546.3|6567.3|6552.3|6560.9|6545.9|170
1759927500000|2025-10-08 12:45:00|6560.9|6545.9|6561.6|6546.6|6563.3|6548.3|6560.9|6545.9|51
1759927800000|2025-10-08 12:50:00|6562.3|6547.3|6562.6|6547.6|6562.9|6547.9|6561.8|6546.8|21
1759928100000|2025-10-08 12:55:00|6562.9|6547.9|6566.7|6551.7|6566.7|6551.7|6562.9|6547.9|101
1759928400000|2025-10-08 13:00:00|6567.6|6552.6|6560.6|6545.6|6567.6|6552.6|6560.6|6545.6|51
1759928700000|2025-10-08 13:05:00|6561|6546|6562.6|6547.6|6563.9|6548.9|6561|6546|29
1759929000000|2025-10-08 13:10:00|6562.2|6547.2|6562.2|6547.2|6562.6|6547.6|6562.2|6547.2|38
1759929300000|2025-10-08 13:15:00|6562.6|6547.6|6564.7|6549.7|6566.6|6551.6|6562.2|6547.2|90
1759929600000|2025-10-08 13:20:00|6565.6|6550.6|6569.5|6554.5|6573.9|6558.9|6564.7|6549.7|180
1759929900000|2025-10-08 13:25:00|6570.2|6555.2|6562.8|6547.8|6572.9|6557.9|6562.8|6547.8|115
1759930200000|2025-10-08 13:30:00|6562.9|6547.9|6565.3|6550.3|6567.4|6552.4|6560.3|6545.3|145
1759930500000|2025-10-08 13:35:00|6565.9|6550.9|6577.2|6562.2|6579|6564|6565.9|6550.9|286
1759930800000|2025-10-08 13:40:00|6577|6562|6579.7|6564.7|6579.7|6564.7|6572.2|6557.2|130
1759931100000|2025-10-08 13:45:00|6580|6565|6594.2|6579.2|6595.7|6580.7|6579.2|6564.2|229
1759931400000|2025-10-08 13:50:00|6594.3|6579.3|6603.6|6588.6|6605.3|6590.3|6594.3|6579.3|155
1759931700000|2025-10-08 13:55:00|6604.3|6589.3|6602.3|6587.3|6611.2|6596.2|6599.8|6584.8|247
1759932000000|2025-10-08 14:00:00|6601.3|6586.3|6594.2|6579.2|6601.8|6586.8|6593.1|6578.1|267
1759932300000|2025-10-08 14:05:00|6594.6|6579.6|6591.9|6576.9|6597.4|6582.4|6588.6|6573.6|144
1759932600000|2025-10-08 14:10:00|6591.2|6576.2|6590.9|6575.9|6599.9|6584.9|6586.8|6571.8|103
1759932900000|2025-10-08 14:15:00|6591.6|6576.6|6593.2|6578.2|6594.2|6579.2|6585.9|6570.9|118
1759933200000|2025-10-08 14:20:00|6592.1|6577.1|6593.9|6578.9|6593.9|6578.9|6589.7|6574.7|59
1759933500000|2025-10-08 14:25:00|6594.2|6579.2|6599.6|6584.6|6599.6|6584.6|6588.9|6573.9|149
1759933800000|2025-10-08 14:30:00|6599.2|6584.2|6602.2|6587.2|6602.2|6587.2|6596.2|6581.2|146
1759934100000|2025-10-08 14:35:00|6605.9|6590.9|6611.5|6596.5|6611.5|6596.5|6602.4|6587.4|203
1759934400000|2025-10-08 14:40:00|6611.4|6596.4|6606.5|6591.5|6611.4|6596.4|6605|6590|119
1759934700000|2025-10-08 14:45:00|6607.7|6592.7|6609.8|6594.8|6611.4|6596.4|6606.3|6591.3|195
1759935000000|2025-10-08 14:50:00|6611.8|6596.8|6617.5|6602.5|6618.9|6603.9|6610.8|6595.8|164
1759935300000|2025-10-08 14:55:00|6617.8|6602.8|6607.8|6592.8|6618.4|6603.4|6606.8|6591.8|206
1759935600000|2025-10-08 15:00:00|6606.9|6591.9|6611.8|6596.8|6614.8|6599.8|6606.8|6591.8|132
1759935900000|2025-10-08 15:05:00|6612.1|6597.1|6611.8|6596.8|6612.8|6597.8|6609.8|6594.8|93
1759936200000|2025-10-08 15:10:00|6612.7|6597.7|6613.5|6598.5|6616|6601|6611.8|6596.8|125
1759936500000|2025-10-08 15:15:00|6613.8|6598.8|6619.8|6604.8|6620.8|6605.8|6611.5|6596.5|78
1759936800000|2025-10-08 15:20:00|6620.8|6605.8|6614.7|6599.7|6621.2|6606.2|6614.7|6599.7|122
1759937100000|2025-10-08 15:25:00|6614.8|6599.8|6611.6|6596.6|6614.8|6599.8|6609.4|6594.4|96
1759937400000|2025-10-08 15:30:00|6613|6598|6611.7|6596.7|6616.7|6601.7|6611.6|6596.6|134
1759937700000|2025-10-08 15:35:00|6612.1|6597.1|6607.6|6592.6|6613.6|6598.6|6606.4|6591.4|133
1759938000000|2025-10-08 15:40:00|6609.6|6594.6|6606.6|6591.6|6610.2|6595.2|6606.6|6591.6|184
1759938300000|2025-10-08 15:45:00|6607.1|6592.1|6604.4|6589.4|6607.6|6592.6|6602.3|6587.3|120
1759938600000|2025-10-08 15:50:00|6604.6|6589.6|6603.4|6588.4|6604.6|6589.6|6600.5|6585.5|60
1759938900000|2025-10-08 15:55:00|6603.7|6588.7|6599.8|6584.8|6604.6|6589.6|6598.2|6583.2|140
1759939200000|2025-10-08 16:00:00|6600.2|6585.2|6602.7|6587.7|6604.1|6589.1|6599.2|6584.2|84
1759939500000|2025-10-08 16:05:00|6603.1|6588.1|6602.6|6587.6|6603.1|6588.1|6600.6|6585.6|34
1759939800000|2025-10-08 16:10:00|6603.2|6588.2|6608.2|6593.2|6609.4|6594.4|6600.6|6585.6|100
1759940100000|2025-10-08 16:15:00|6608.6|6593.6|6605.7|6590.7|6609.9|6594.9|6603.7|6588.7|81
1759940400000|2025-10-08 16:20:00|6605.6|6590.6|6604.9|6589.9|6605.9|6590.9|6603.2|6588.2|36
1759940700000|2025-10-08 16:25:00|6604.7|6589.7|6604.9|6589.9|6604.9|6589.9|6603.9|6588.9|28
1759941000000|2025-10-08 16:30:00|6604.2|6589.2|6600.7|6585.7|6604.2|6589.2|6600.6|6585.6|50
1759941300000|2025-10-08 16:35:00|6600.9|6585.9|6601.9|6586.9|6602.4|6587.4|6600.9|6585.9|15
1759941600000|2025-10-08 16:40:00|6602.3|6587.3|6604.4|6589.4|6604.4|6589.4|6601.9|6586.9|23
1759941900000|2025-10-08 16:45:00|6604.3|6589.3|6607.5|6592.5|6607.5|6592.5|6602.8|6587.8|42
1759942200000|2025-10-08 16:50:00|6607.8|6592.8|6609.5|6594.5|6609.5|6594.5|6607.8|6592.8|36
1759942500000|2025-10-08 16:55:00|6608|6593|6610.5|6595.5|6611.5|6596.5|6607.9|6592.9|62
1759942800000|2025-10-08 17:00:00|6611|6596|6609.5|6594.5|6611.5|6596.5|6608.4|6593.4|46
1759943100000|2025-10-08 17:05:00|6610.4|6595.4|6611.1|6596.1|6611.1|6596.1|6609.9|6594.9|31
1759943400000|2025-10-08 17:10:00|6611.6|6596.6|6612.6|6597.6|6612.6|6597.6|6610.9|6595.9|33
1759943700000|2025-10-08 17:15:00|6613.1|6598.1|6613.1|6598.1|6616.3|6601.3|6611.9|6596.9|70
1759944000000|2025-10-08 17:20:00|6612.9|6597.9|6612.9|6597.9|6613.9|6598.9|6612.3|6597.3|77
1759944300000|2025-10-08 17:25:00|6613.6|6598.6|6616.6|6601.6|6617.3|6602.3|6612.4|6597.4|136
1759944600000|2025-10-08 17:30:00|6617.9|6602.9|6617.4|6602.4|6619.1|6604.1|6616.2|6601.2|154
1759944900000|2025-10-08 17:35:00|6617.6|6602.6|6619.6|6604.6|6619.6|6604.6|6616.9|6601.9|93
1759945200000|2025-10-08 17:40:00|6619.1|6604.1|6619.1|6604.1|6619.6|6604.6|6617.9|6602.9|153
1759945500000|2025-10-08 17:45:00|6618.9|6603.9|6627.1|6612.1|6627.6|6612.6|6618.9|6603.9|231
1759945800000|2025-10-08 17:50:00|6627.9|6612.9|6627.1|6612.1|6628.6|6613.6|6625|6610|180
1759946100000|2025-10-08 17:55:00|6627.6|6612.6|6628.3|6613.3|6629.1|6614.1|6625.3|6610.3|131
1759946400000|2025-10-08 18:00:00|6628.8|6613.8|6630.6|6615.6|6630.6|6615.6|6627.8|6612.8|263
1759946700000|2025-10-08 18:05:00|6630.1|6615.1|6628.2|6613.2|6630.2|6615.2|6617.7|6602.7|549
1759947000000|2025-10-08 18:10:00|6627.9|6612.9|6633.1|6618.1|6634.9|6619.9|6622.1|6607.1|1243
1759947300000|2025-10-08 18:15:00|6633.2|6618.2|6634.1|6619.1|6635.6|6620.6|6629|6614|498
1759971600000|2025-10-09 01:00:00|6632.1|6617.1|6640.8|6625.8|6641.3|6626.3|6628.7|6613.7|181
1759971900000|2025-10-09 01:05:00|6638.8|6623.8|6648|6633|6649.6|6634.6|6638.8|6623.8|89
1759972200000|2025-10-09 01:10:00|6654|6639|6652.3|6637.3|6655.6|6640.6|6650.1|6635.1|102
1759972500000|2025-10-09 01:15:00|6652|6637|6654.6|6639.6|6656|6641|6652|6637|38
1759973700000|2025-10-09 01:35:00|6646.1|6631.1|6645.6|6630.6|6647|6632|6645.6|6630.6|200
1759974000000|2025-10-09 01:40:00|6647.3|6632.3|6632.6|6617.6|6647.3|6632.3|6632.6|6617.6|41
1759974300000|2025-10-09 01:45:00|6634|6619|6633.6|6618.6|6636|6621|6632.5|6617.5|35
1759974600000|2025-10-09 01:50:00|6634|6619|6633.1|6618.1|6637.6|6622.6|6633.1|6618.1|10
1759974900000|2025-10-09 01:55:00|6633.6|6618.6|6632|6617|6634.8|6619.8|6630.5|6615.5|21
1759975200000|2025-10-09 02:00:00|6631.5|6616.5|6629.5|6614.5|6632|6617|6626.5|6611.5|14
1759975500000|2025-10-09 02:05:00|6629.9|6614.9|6629.1|6614.1|6632|6617|6628.9|6613.9|8
1759975800000|2025-10-09 02:10:00|6630|6615|6628.4|6613.4|6630.2|6615.2|6627.9|6612.9|10
1759976100000|2025-10-09 02:15:00|6628.5|6613.5|6628.9|6613.9|6630|6615|6628.5|6613.5|3
1759976400000|2025-10-09 02:20:00|6625.8|6610.8|6629.7|6614.7|6629.7|6614.7|6625.8|6610.8|45
1759976700000|2025-10-09 02:25:00|6629.3|6614.3|6630.7|6615.7|6630.7|6615.7|6629.2|6614.2|4
1759977000000|2025-10-09 02:30:00|6630.5|6615.5|6621.9|6606.9|6632.2|6617.2|6620.3|6605.3|28
1759977300000|2025-10-09 02:35:00|6622.8|6607.8|6626.2|6611.2|6626.9|6611.9|6621.9|6606.9|8
1759977600000|2025-10-09 02:40:00|6626|6611|6627|6612|6627|6612|6625.7|6610.7|6
1759977900000|2025-10-09 02:45:00|6627.3|6612.3|6629.5|6614.5|6631.2|6616.2|6627.3|6612.3|7
1759978200000|2025-10-09 02:50:00|6629.2|6614.2|6625.2|6610.2|6631|6616|6625.2|6610.2|13
1759978500000|2025-10-09 02:55:00|6625|6610|6621.2|6606.2|6625|6610|6620.6|6605.6|3
1759978800000|2025-10-09 03:00:00|6621.7|6606.7|6624.2|6609.2|6625.9|6610.9|6621.7|6606.7|5
1759979100000|2025-10-09 03:05:00|6624.7|6609.7|6628.2|6613.2|6628.2|6613.2|6623.7|6608.7|16
1759979400000|2025-10-09 03:10:00|6627.8|6612.8|6628.8|6613.8|6629.3|6614.3|6627.8|6612.8|0
1759979700000|2025-10-09 03:15:00|6628.7|6613.7|6627.8|6612.8|6628.7|6613.7|6626.3|6611.3|1
1759980000000|2025-10-09 03:20:00|6628.3|6613.3|6626.2|6611.2|6628.3|6613.3|6625.3|6610.3|0
1759980300000|2025-10-09 03:25:00|6626.1|6611.1|6625.7|6610.7|6626.1|6611.1|6624.9|6609.9|0
1759980600000|2025-10-09 03:30:00|6625.2|6610.2|6625.7|6610.7|6625.7|6610.7|6625.2|6610.2|0
1759980900000|2025-10-09 03:35:00|6626.1|6611.1|6626.9|6611.9|6627.2|6612.2|6626.1|6611.1|3
1759981200000|2025-10-09 03:40:00|6627.2|6612.2|6627.7|6612.7|6627.7|6612.7|6627.2|6612.2|0
1759981500000|2025-10-09 03:45:00|6628.2|6613.2|6627.7|6612.7|6628.2|6613.2|6627.7|6612.7|1
1759981800000|2025-10-09 03:50:00|6627.9|6612.9|6627.9|6612.9|6627.9|6612.9|6627.7|6612.7|1
1759982100000|2025-10-09 03:55:00|6628.9|6613.9|6628.9|6613.9|6629.6|6614.6|6628.7|6613.7|5
1759982400000|2025-10-09 04:00:00|6629.4|6614.4|6630.9|6615.9|6630.9|6615.9|6629.4|6614.4|2
1759983000000|2025-10-09 04:10:00|6631.7|6616.7|6630.3|6615.3|6631.8|6616.8|6630.3|6615.3|2
1759983300000|2025-10-09 04:15:00|6630.4|6615.4|6630.3|6615.3|6630.8|6615.8|6630.3|6615.3|0
1759983600000|2025-10-09 04:20:00|6630.4|6615.4|6630.3|6615.3|6630.8|6615.8|6630.3|6615.3|0
1759983900000|2025-10-09 04:25:00|6630.8|6615.8|6630.3|6615.3|6630.8|6615.8|6629.8|6614.8|0
1759984200000|2025-10-09 04:30:00|6630.8|6615.8|6629.8|6614.8|6631.3|6616.3|6629.6|6614.6|7
1759984500000|2025-10-09 04:35:00|6629.6|6614.6|6629.3|6614.3|6629.8|6614.8|6628.9|6613.9|0
1759984800000|2025-10-09 04:40:00|6628.9|6613.9|6631.3|6616.3|6631.3|6616.3|6628.3|6613.3|6
1759985100000|2025-10-09 04:45:00|6632.3|6617.3|6632.3|6617.3|6632.3|6617.3|6631.6|6616.6|3
1759985400000|2025-10-09 04:50:00|6632.9|6617.9|6632.3|6617.3|6633.3|6618.3|6632.3|6617.3|2
1759985700000|2025-10-09 04:55:00|6632.9|6617.9|6632.7|6617.7|6632.9|6617.9|6632.3|6617.3|0
1759986000000|2025-10-09 05:00:00|6632.3|6617.3|6634.8|6619.8|6634.9|6619.9|6632.3|6617.3|1
1759986300000|2025-10-09 05:05:00|6634.9|6619.9|6635.3|6620.3|6635.7|6620.7|6634.8|6619.8|0
1759986600000|2025-10-09 05:10:00|6635|6620|6635.3|6620.3|6635.3|6620.3|6634.3|6619.3|0
1759986900000|2025-10-09 05:15:00|6634.9|6619.9|6636.9|6621.9|6636.9|6621.9|6634.7|6619.7|1
1759987200000|2025-10-09 05:20:00|6637.1|6622.1|6643.3|6628.3|6643.7|6628.7|6637.1|6622.1|9
1759987500000|2025-10-09 05:25:00|6643.2|6628.2|6642.3|6627.3|6643.2|6628.2|6642.3|6627.3|0
1759987800000|2025-10-09 05:30:00|6641.5|6626.5|6645.5|6630.5|6647.3|6632.3|6640.5|6625.5|8
1759988100000|2025-10-09 05:35:00|6645.3|6630.3|6643.5|6628.5|6645.3|6630.3|6642.3|6627.3|2
1759988400000|2025-10-09 05:40:00|6643.3|6628.3|6641.3|6626.3|6643.3|6628.3|6638.8|6623.8|1
1759988700000|2025-10-09 05:45:00|6640.3|6625.3|6637.3|6622.3|6640.3|6625.3|6636.6|6621.6|3
1759989000000|2025-10-09 05:50:00|6637.5|6622.5|6639.3|6624.3|6639.3|6624.3|6637|6622|2
1759989300000|2025-10-09 05:55:00|6639.5|6624.5|6643.5|6628.5|6644.3|6629.3|6639.3|6624.3|4
1759989600000|2025-10-09 06:00:00|6642.8|6627.8|6639.7|6624.7|6643.5|6628.5|6639.3|6624.3|2
1759989900000|2025-10-09 06:05:00|6640.1|6625.1|6641|6626|6641.3|6626.3|6639.3|6624.3|5
1759990200000|2025-10-09 06:10:00|6640.5|6625.5|6637.6|6622.6|6640.9|6625.9|6637.4|6622.4|8
1759990500000|2025-10-09 06:15:00|6638.4|6623.4|6638.6|6623.6|6639.9|6624.9|6638.4|6623.4|3
1759990800000|2025-10-09 06:20:00|6638.5|6623.5|6643.4|6628.4|6643.5|6628.5|6638.5|6623.5|8
1759991100000|2025-10-09 06:25:00|6643|6628|6644.6|6629.6|6645.5|6630.5|6642.5|6627.5|5
1759991400000|2025-10-09 06:30:00|6645.5|6630.5|6647.1|6632.1|6647.3|6632.3|6645|6630|20
1759991700000|2025-10-09 06:35:00|6647.6|6632.6|6646.5|6631.5|6649.5|6634.5|6646.4|6631.4|22
1759992000000|2025-10-09 06:40:00|6646.7|6631.7|6645.7|6630.7|6649.9|6634.9|6645.7|6630.7|22
1759992300000|2025-10-09 06:45:00|6646|6631|6646.7|6631.7|6648|6633|6645.7|6630.7|8
1759992600000|2025-10-09 06:50:00|6646.5|6631.5|6647.7|6632.7|6647.7|6632.7|6645.7|6630.7|14
1759992900000|2025-10-09 06:55:00|6646.9|6631.9|6647.2|6632.2|6647.7|6632.7|6646.3|6631.3|15
1759993200000|2025-10-09 07:00:00|6648.2|6633.2|6651.9|6636.9|6654.4|6639.4|6645.7|6630.7|113
1759993500000|2025-10-09 07:05:00|6650.9|6635.9|6653.3|6638.3|6653.3|6638.3|6648.9|6633.9|20
1759993800000|2025-10-09 07:10:00|6651.8|6636.8|6647.5|6632.5|6652.7|6637.7|6647|6632|32
1759994100000|2025-10-09 07:15:00|6647.3|6632.3|6650.2|6635.2|6650.7|6635.7|6646.5|6631.5|6
1759994400000|2025-10-09 07:20:00|6650.7|6635.7|6649.6|6634.6|6650.7|6635.7|6649.2|6634.2|6
1759994700000|2025-10-09 07:25:00|6649.7|6634.7|6647.7|6632.7|6650.2|6635.2|6647.1|6632.1|12
1759995000000|2025-10-09 07:30:00|6648.1|6633.1|6645.7|6630.7|6648.7|6633.7|6644.7|6629.7|57
1759995300000|2025-10-09 07:35:00|6646.1|6631.1|6646.1|6631.1|6646.7|6631.7|6645.1|6630.1|14
1759995600000|2025-10-09 07:40:00|6645|6630|6647.2|6632.2|6648.7|6633.7|6644.7|6629.7|31
1759995900000|2025-10-09 07:45:00|6647.1|6632.1|6637.9|6622.9|6647.1|6632.1|6637.9|6622.9|23
1759996200000|2025-10-09 07:50:00|6638.9|6623.9|6639.9|6624.9|6640.9|6625.9|6638.3|6623.3|20
1759996500000|2025-10-09 07:55:00|6641|6626|6645.9|6630.9|6646.1|6631.1|6641|6626|20
1759996800000|2025-10-09 08:00:00|6646.2|6631.2|6648.6|6633.6|6649.2|6634.2|6645.9|6630.9|51
1759997100000|2025-10-09 08:05:00|6648.2|6633.2|6647|6632|6648.2|6633.2|6644.9|6629.9|23
1759997400000|2025-10-09 08:10:00|6647.1|6632.1|6647|6632|6648.5|6633.5|6646.1|6631.1|19
1759997700000|2025-10-09 08:15:00|6646.2|6631.2|6646.5|6631.5|6648|6633|6644.5|6629.5|33
1759998000000|2025-10-09 08:20:00|6646.6|6631.6|6641.8|6626.8|6646.6|6631.6|6641.5|6626.5|21
1759998300000|2025-10-09 08:25:00|6642|6627|6642|6627|6644|6629|6642|6627|10
1759998600000|2025-10-09 08:30:00|6642.1|6627.1|6633.2|6618.2|6642.1|6627.1|6633.2|6618.2|66
1759998900000|2025-10-09 08:35:00|6632.8|6617.8|6631.5|6616.5|6633.1|6618.1|6629|6614|33
1759999200000|2025-10-09 08:40:00|6632|6617|6628|6613|6632.1|6617.1|6628|6613|32
1759999500000|2025-10-09 08:45:00|6627.6|6612.6|6632.5|6617.5|6632.6|6617.6|6627.6|6612.6|24
1759999800000|2025-10-09 08:50:00|6632.1|6617.1|6633|6618|6633|6618|6632|6617|6
1760000100000|2025-10-09 08:55:00|6633.1|6618.1|6633.9|6618.9|6635.1|6620.1|6633.1|6618.1|9
1760000400000|2025-10-09 09:00:00|6633.5|6618.5|6633.5|6618.5|6633.7|6618.7|6632|6617|10
1760000700000|2025-10-09 09:05:00|6633.6|6618.6|6636.1|6621.1|6637.5|6622.5|6633|6618|63
1760001000000|2025-10-09 09:10:00|6636.5|6621.5|6637.5|6622.5|6637.6|6622.6|6636.1|6621.1|4
1760001300000|2025-10-09 09:15:00|6637.6|6622.6|6638.9|6623.9|6639.1|6624.1|6637.5|6622.5|5
1760001600000|2025-10-09 09:20:00|6638.5|6623.5|6638.5|6623.5|6639.1|6624.1|6638|6623|4
1760001900000|2025-10-09 09:25:00|6638.2|6623.2|6637.5|6622.5|6638.2|6623.2|6637.5|6622.5|7
1760002200000|2025-10-09 09:30:00|6637.9|6622.9|6640.9|6625.9|6640.9|6625.9|6637.7|6622.7|8
1760002500000|2025-10-09 09:35:00|6641|6626|6640|6625|6641|6626|6640|6625|5
1760002800000|2025-10-09 09:40:00|6639.7|6624.7|6637.7|6622.7|6639.7|6624.7|6637.7|6622.7|15
1760003100000|2025-10-09 09:45:00|6638.4|6623.4|6644.3|6629.3|6644.3|6629.3|6636.7|6621.7|46
1760003400000|2025-10-09 09:50:00|6644.4|6629.4|6652.7|6637.7|6655.7|6640.7|6644.3|6629.3|75
1760003700000|2025-10-09 09:55:00|6652.3|6637.3|6650.5|6635.5|6652.8|6637.8|6650.3|6635.3|14
1760004000000|2025-10-09 10:00:00|6650.3|6635.3|6646.2|6631.2|6651.8|6636.8|6646.2|6631.2|44
1760004300000|2025-10-09 10:05:00|6646.5|6631.5|6645.2|6630.2|6646.7|6631.7|6642.5|6627.5|21
1760004600000|2025-10-09 10:10:00|6645.8|6630.8|6645.7|6630.7|6646.2|6631.2|6644.7|6629.7|1
1760004900000|2025-10-09 10:15:00|6645.3|6630.3|6645.2|6630.2|6645.3|6630.3|6643.7|6628.7|7
1760005200000|2025-10-09 10:20:00|6645.6|6630.6|6650.6|6635.6|6650.7|6635.7|6645.6|6630.6|64
1760005500000|2025-10-09 10:25:00|6649.8|6634.8|6647.7|6632.7|6650.7|6635.7|6647.7|6632.7|6
1760005800000|2025-10-09 10:30:00|6646.6|6631.6|6645.8|6630.8|6646.8|6631.8|6645.7|6630.7|5
1760006100000|2025-10-09 10:35:00|6646.2|6631.2|6645.9|6630.9|6646.2|6631.2|6644.8|6629.8|10
1760006400000|2025-10-09 10:40:00|6645.7|6630.7|6646.4|6631.4|6647.4|6632.4|6645.4|6630.4|4
1760006700000|2025-10-09 10:45:00|6646.9|6631.9|6642.6|6627.6|6646.9|6631.9|6641.4|6626.4|7
1760007000000|2025-10-09 10:50:00|6641.9|6626.9|6642.4|6627.4|6643.4|6628.4|6641.4|6626.4|48
1760007300000|2025-10-09 10:55:00|6642.5|6627.5|6641.9|6626.9|6642.9|6627.9|6640|6625|13
1760007600000|2025-10-09 11:00:00|6642|6627|6644.9|6629.9|6645.5|6630.5|6642|6627|18
1760007900000|2025-10-09 11:05:00|6644.4|6629.4|6643.9|6628.9|6644.9|6629.9|6642.9|6627.9|14
1760008200000|2025-10-09 11:10:00|6644.4|6629.4|6644.4|6629.4|6644.4|6629.4|6643.4|6628.4|3
1760008500000|2025-10-09 11:15:00|6644.7|6629.7|6645.5|6630.5|6645.9|6630.9|6644.7|6629.7|5
1760008800000|2025-10-09 11:20:00|6645.9|6630.9|6645.9|6630.9|6645.9|6630.9|6645.4|6630.4|4
1760009100000|2025-10-09 11:25:00|6645.4|6630.4|6648.4|6633.4|6648.4|6633.4|6645.4|6630.4|7
1760009400000|2025-10-09 11:30:00|6647.7|6632.7|6648.4|6633.4|6649|6634|6647.4|6632.4|32
1760009700000|2025-10-09 11:35:00|6646.4|6631.4|6649.4|6634.4|6650.4|6635.4|6646.4|6631.4|91
1760010000000|2025-10-09 11:40:00|6649.9|6634.9|6651.4|6636.4|6652.4|6637.4|6649|6634|26
1760010300000|2025-10-09 11:45:00|6652.4|6637.4|6653.4|6638.4|6653.4|6638.4|6652.4|6637.4|8
1760010600000|2025-10-09 11:50:00|6647.9|6632.9|6643.4|6628.4|6648.4|6633.4|6642.3|6627.3|41
1760010900000|2025-10-09 11:55:00|6643.1|6628.1|6640.4|6625.4|6646.4|6631.4|6640.4|6625.4|52
1760011200000|2025-10-09 12:00:00|6640.6|6625.6|6638.6|6623.6|6642.9|6627.9|6632.4|6617.4|148
1760011500000|2025-10-09 12:05:00|6639.6|6624.6|6635.8|6620.8|6639.7|6624.7|6635.7|6620.7|88
1760011800000|2025-10-09 12:10:00|6636.7|6621.7|6639.7|6624.7|6639.7|6624.7|6635.3|6620.3|50
1760012100000|2025-10-09 12:15:00|6639|6624|6639.7|6624.7|6644.7|6629.7|6637.6|6622.6|77
1760012400000|2025-10-09 12:20:00|6640.2|6625.2|6640.6|6625.6|6644.7|6629.7|6639.7|6624.7|43
1760012700000|2025-10-09 12:25:00|6640.4|6625.4|6637.2|6622.2|6642.2|6627.2|6636.7|6621.7|41
1760013000000|2025-10-09 12:30:00|6638.7|6623.7|6642.2|6627.2|6642.7|6627.7|6636.2|6621.2|61
1760013300000|2025-10-09 12:35:00|6642.1|6627.1|6643.2|6628.2|6644.7|6629.7|6640.7|6625.7|34
1760013600000|2025-10-09 12:40:00|6643.9|6628.9|6649.2|6634.2|6651.7|6636.7|6643.9|6628.9|98
1760013900000|2025-10-09 12:45:00|6648.4|6633.4|6652.2|6637.2|6654.7|6639.7|6648.4|6633.4|61
1760014200000|2025-10-09 12:50:00|6651.7|6636.7|6647.7|6632.7|6652.2|6637.2|6647.6|6632.6|37
1760014500000|2025-10-09 12:55:00|6647.2|6632.2|6648.2|6633.2|6654.7|6639.7|6643.2|6628.2|105
1760014800000|2025-10-09 13:00:00|6648.6|6633.6|6655.1|6640.1|6658.7|6643.7|6648.6|6633.6|102
1760015100000|2025-10-09 13:05:00|6655.5|6640.5|6664|6649|6664.4|6649.4|6655.5|6640.5|493
1760015400000|2025-10-09 13:10:00|6664.4|6649.4|6661.9|6646.9|6666.7|6651.7|6661.9|6646.9|272
1760015700000|2025-10-09 13:15:00|6662.8|6647.8|6659.3|6644.3|6663.4|6648.4|6657.3|6642.3|57
1760016000000|2025-10-09 13:20:00|6659.8|6644.8|6658.8|6643.8|6661.5|6646.5|6656.4|6641.4|67
1760016300000|2025-10-09 13:25:00|6658.4|6643.4|6652.9|6637.9|6659.8|6644.8|6652.3|6637.3|71
1760016600000|2025-10-09 13:30:00|6653.3|6638.3|6644.9|6629.9|6653.8|6638.8|6642.4|6627.4|289
1760016900000|2025-10-09 13:35:00|6645.6|6630.6|6644.8|6629.8|6650.8|6635.8|6644.6|6629.6|107
1760017200000|2025-10-09 13:40:00|6645.1|6630.1|6633.3|6618.3|6646.6|6631.6|6628.1|6613.1|225
1760017500000|2025-10-09 13:45:00|6633.4|6618.4|6632.8|6617.8|6635.8|6620.8|6629.3|6614.3|131
1760017800000|2025-10-09 13:50:00|6632.6|6617.6|6631.2|6616.2|6634.9|6619.9|6626.1|6611.1|334
1760018100000|2025-10-09 13:55:00|6630.8|6615.8|6634.3|6619.3|6635.7|6620.7|6630.8|6615.8|160
1760018400000|2025-10-09 14:00:00|6634.7|6619.7|6644.7|6629.7|6645.3|6630.3|6632.8|6617.8|692
1760018700000|2025-10-09 14:05:00|6644.3|6629.3|6651.6|6636.6|6655.9|6640.9|6644.3|6629.3|654
1760019000000|2025-10-09 14:10:00|6650.8|6635.8|6646.3|6631.3|6650.8|6635.8|6646.3|6631.3|129
1760019300000|2025-10-09 14:15:00|6646.2|6631.2|6648.6|6633.6|6649.9|6634.9|6646.2|6631.2|63
1760019600000|2025-10-09 14:20:00|6648.3|6633.3|6646.6|6631.6|6648.6|6633.6|6645.6|6630.6|101
1760019900000|2025-10-09 14:25:00|6646.3|6631.3|6640.6|6625.6|6646.6|6631.6|6640.5|6625.5|64
1760020200000|2025-10-09 14:30:00|6640.5|6625.5|6638.1|6623.1|6640.6|6625.6|6634.6|6619.6|188
1760020500000|2025-10-09 14:35:00|6638.3|6623.3|6635.1|6620.1|6641.5|6626.5|6634.6|6619.6|73
1760020800000|2025-10-09 14:40:00|6635.3|6620.3|6626.6|6611.6|6637.1|6622.1|6626.6|6611.6|154
1760021100000|2025-10-09 14:45:00|6628.1|6613.1|6629.1|6614.1|6629.6|6614.6|6626.6|6611.6|90
1760021400000|2025-10-09 14:50:00|6629.6|6614.6|6622.9|6607.9|6629.6|6614.6|6620.4|6605.4|174
1760021700000|2025-10-09 14:55:00|6623.4|6608.4|6610.5|6595.5|6623.7|6608.7|6610.5|6595.5|243
1760022000000|2025-10-09 15:00:00|6610.7|6595.7|6614.4|6599.4|6618.1|6603.1|6610.7|6595.7|257
1760022300000|2025-10-09 15:05:00|6612.5|6597.5|6612.5|6597.5|6614.4|6599.4|6609|6594|150
1760022600000|2025-10-09 15:10:00|6612.7|6597.7|6612.4|6597.4|6613.4|6598.4|6610.4|6595.4|39
1760022900000|2025-10-09 15:15:00|6611.9|6596.9|6608.4|6593.4|6612.4|6597.4|6608.4|6593.4|73
1760023200000|2025-10-09 15:20:00|6608.8|6593.8|6608.4|6593.4|6609.4|6594.4|6607.4|6592.4|54
1760023500000|2025-10-09 15:25:00|6609.4|6594.4|6611.4|6596.4|6614.4|6599.4|6609.4|6594.4|111
1760023800000|2025-10-09 15:30:00|6611|6596|6611.8|6596.8|6614.7|6599.7|6611|6596|91
1760024100000|2025-10-09 15:35:00|6611.7|6596.7|6614.7|6599.7|6614.8|6599.8|6609.7|6594.7|103
1760024400000|2025-10-09 15:40:00|6614.8|6599.8|6615.7|6600.7|6617.7|6602.7|6614.7|6599.7|69
1760024700000|2025-10-09 15:45:00|6614.8|6599.8|6624.2|6609.2|6625.1|6610.1|6614.7|6599.7|234
1760025000000|2025-10-09 15:50:00|6624.7|6609.7|6624.1|6609.1|6626.2|6611.2|6622.2|6607.2|138
1760025300000|2025-10-09 15:55:00|6623.2|6608.2|6625.3|6610.3|6627.2|6612.2|6623.2|6608.2|119
1760025600000|2025-10-09 16:00:00|6624.9|6609.9|6624.8|6609.8|6626.3|6611.3|6621.6|6606.6|51
1760025900000|2025-10-09 16:05:00|6623.4|6608.4|6623.6|6608.6|6626.3|6611.3|6623.3|6608.3|114
1760026200000|2025-10-09 16:10:00|6622.1|6607.1|6618.4|6603.4|6623.6|6608.6|6617|6602|97
1760026500000|2025-10-09 16:15:00|6617|6602|6620|6605|6621.6|6606.6|6617|6602|61
1760026800000|2025-10-09 16:20:00|6620.1|6605.1|6615.4|6600.4|6621|6606|6614.4|6599.4|96
1760027100000|2025-10-09 16:25:00|6615.5|6600.5|6615|6600|6617|6602|6613.7|6598.7|67
1760027400000|2025-10-09 16:30:00|6614.3|6599.3|6614.5|6599.5|6616|6601|6614|6599|38
1760027700000|2025-10-09 16:35:00|6614.6|6599.6|6613|6598|6615|6600|6613|6598|47
1760028000000|2025-10-09 16:40:00|6612.6|6597.6|6614.7|6599.7|6615.2|6600.2|6612.6|6597.6|56
1760028300000|2025-10-09 16:45:00|6615|6600|6614.7|6599.7|6615|6600|6613.7|6598.7|67
1760028600000|2025-10-09 16:50:00|6614.5|6599.5|6613|6598|6616|6601|6612.7|6597.7|105
1760028900000|2025-10-09 16:55:00|6610|6595|6610|6595|6611|6596|6609|6594|154
1760029200000|2025-10-09 17:00:00|6604.4|6589.4|6603.4|6588.4|6606|6591|6603.4|6588.4|69
1760029500000|2025-10-09 17:05:00|6603.8|6588.8|6604.8|6589.8|6605.8|6590.8|6603.4|6588.4|131
1760029800000|2025-10-09 17:10:00|6605|6590|6606.4|6591.4|6607.9|6592.9|6604.8|6589.8|125
1760030100000|2025-10-09 17:15:00|6607|6592|6606|6591|6607|6592|6605|6590|53
1760030400000|2025-10-09 17:20:00|6606.9|6591.9|6607.9|6592.9|6608|6593|6606|6591|40
1760030700000|2025-10-09 17:25:00|6608|6593|6606.4|6591.4|6608.5|6593.5|6606.1|6591.1|49
1760031000000|2025-10-09 17:30:00|6606.1|6591.1|6610.4|6595.4|6612.1|6597.1|6606.1|6591.1|87
1760031300000|2025-10-09 17:35:00|6610.1|6595.1|6607.1|6592.1|6611.4|6596.4|6607.1|6592.1|49
1760031600000|2025-10-09 17:40:00|6607.4|6592.4|6605.4|6590.4|6608.1|6593.1|6605.1|6590.1|38
1760031900000|2025-10-09 17:45:00|6605.1|6590.1|6605.8|6590.8|6605.9|6590.9|6604.1|6589.1|27
1760032200000|2025-10-09 17:50:00|6606.2|6591.2|6603.2|6588.2|6606.9|6591.9|6602.5|6587.5|93
1760032500000|2025-10-09 17:55:00|6602.5|6587.5|6603.9|6588.9|6603.9|6588.9|6599.9|6584.9|383
1760032800000|2025-10-09 18:00:00|6601.4|6586.4|6600.9|6585.9|6603.4|6588.4|6599.9|6584.9|573
1760033100000|2025-10-09 18:05:00|6600.5|6585.5|6593.6|6578.6|6600.5|6585.5|6591.9|6576.9|687
1760033400000|2025-10-09 18:10:00|6594|6579|6590.6|6575.6|6595.4|6580.4|6589|6574|1969
1760033700000|2025-10-09 18:15:00|6589.9|6574.9|6588.8|6573.8|6590.1|6575.1|6585.3|6570.3|796
1760034000000|2025-10-09 18:20:00|6589.2|6574.2|6589.2|6574.2|6589.2|6574.2|6589.2|6574.2|0
1760058000000|2025-10-10 01:00:00|6590.6|6575.6|6597.6|6582.6|6611.1|6596.1|6590.6|6575.6|74
1760058300000|2025-10-10 01:05:00|6595.5|6580.5|6594.3|6579.3|6596|6581|6591.9|6576.9|24
1760058600000|2025-10-10 01:10:00|6595.4|6580.4|6593.9|6578.9|6595.4|6580.4|6591.5|6576.5|17
1760058900000|2025-10-10 01:15:00|6593|6578|6596|6581|6600.4|6585.4|6593|6578|8
1760059200000|2025-10-10 01:20:00|6595.9|6580.9|6596|6581|6597|6582|6594.9|6579.9|25
1760059500000|2025-10-10 01:25:00|6595.9|6580.9|6595.5|6580.5|6597.2|6582.2|6594.5|6579.5|34
1760059800000|2025-10-10 01:30:00|6595.7|6580.7|6596.4|6581.4|6596.4|6581.4|6594.5|6579.5|17
1760060100000|2025-10-10 01:35:00|6596|6581|6590|6575|6596|6581|6590|6575|29
1760060400000|2025-10-10 01:40:00|6589.7|6574.7|6581.5|6566.5|6590|6575|6581.5|6566.5|40
1760060700000|2025-10-10 01:45:00|6581.7|6566.7|6585.9|6570.9|6586|6571|6581.7|6566.7|17
1760061000000|2025-10-10 01:50:00|6585.5|6570.5|6585|6570|6586.9|6571.9|6585|6570|6
1760061300000|2025-10-10 01:55:00|6585.2|6570.2|6582.7|6567.7|6585.4|6570.4|6582.3|6567.3|3
1760061600000|2025-10-10 02:00:00|6583|6568|6580.3|6565.3|6584.2|6569.2|6580.3|6565.3|9
1760061900000|2025-10-10 02:05:00|6580.7|6565.7|6583.3|6568.3|6584.3|6569.3|6580.3|6565.3|52
1760062200000|2025-10-10 02:10:00|6582.8|6567.8|6586.2|6571.2|6586.2|6571.2|6582.8|6567.8|19
1760062500000|2025-10-10 02:15:00|6585.3|6570.3|6587.2|6572.2|6587.6|6572.6|6585.3|6570.3|22
1760062800000|2025-10-10 02:20:00|6587.1|6572.1|6588.2|6573.2|6589.2|6574.2|6587.1|6572.1|2
1760063100000|2025-10-10 02:25:00|6589.3|6574.3|6590.2|6575.2|6591|6576|6589.2|6574.2|9
1760063400000|2025-10-10 02:30:00|6589.8|6574.8|6588.7|6573.7|6590.3|6575.3|6588.7|6573.7|0
1760063700000|2025-10-10 02:35:00|6588.3|6573.3|6586.8|6571.8|6588.3|6573.3|6586.8|6571.8|0
1760064000000|2025-10-10 02:40:00|6586.5|6571.5|6583.2|6568.2|6587.7|6572.7|6582.9|6567.9|4
1760064300000|2025-10-10 02:45:00|6582.7|6567.7|6583.7|6568.7|6585.6|6570.6|6582.6|6567.6|1
1760064600000|2025-10-10 02:50:00|6583.6|6568.6|6583.6|6568.6|6583.9|6568.9|6582.6|6567.6|5
1760064900000|2025-10-10 02:55:00|6583.7|6568.7|6585.6|6570.6|6585.7|6570.7|6583.6|6568.6|4
1760065200000|2025-10-10 03:00:00|6585.2|6570.2|6582.7|6567.7|6585.7|6570.7|6582.7|6567.7|7
1760065500000|2025-10-10 03:05:00|6582.6|6567.6|6582.9|6567.9|6583.7|6568.7|6582.6|6567.6|1
1760065800000|2025-10-10 03:10:00|6583.9|6568.9|6584.6|6569.6|6584.9|6569.9|6583.2|6568.2|2
1760066100000|2025-10-10 03:15:00|6584.2|6569.2|6586.4|6571.4|6586.4|6571.4|6583.4|6568.4|47
1760066400000|2025-10-10 03:20:00|6586.7|6571.7|6585|6570|6587.2|6572.2|6584.2|6569.2|3
1760066700000|2025-10-10 03:25:00|6585.2|6570.2|6585.4|6570.4|6585.4|6570.4|6582.9|6567.9|21
1760067000000|2025-10-10 03:30:00|6585.5|6570.5|6585.9|6570.9|6586|6571|6585.5|6570.5|0
1760067300000|2025-10-10 03:35:00|6586.4|6571.4|6586.5|6571.5|6586.5|6571.5|6586.4|6571.4|1
1760067600000|2025-10-10 03:40:00|6586.4|6571.4|6586.5|6571.5|6586.9|6571.9|6585.4|6570.4|49
1760067900000|2025-10-10 03:45:00|6587.5|6572.5|6587.5|6572.5|6587.5|6572.5|6587.5|6572.5|1
1760068200000|2025-10-10 03:50:00|6587.9|6572.9|6587|6572|6587.9|6572.9|6586.9|6571.9|1
1760068500000|2025-10-10 03:55:00|6587.2|6572.2|6587.8|6572.8|6587.8|6572.8|6587.2|6572.2|1
1760068800000|2025-10-10 04:00:00|6587.6|6572.6|6588.2|6573.2|6588.2|6573.2|6587.6|6572.6|0
1760069700000|2025-10-10 04:15:00|6587.8|6572.8|6587.8|6572.8|6587.8|6572.8|6587.8|6572.8|0
1760070000000|2025-10-10 04:20:00|6588.2|6573.2|6582.6|6567.6|6588.2|6573.2|6582.6|6567.6|11
1760070300000|2025-10-10 04:25:00|6582.8|6567.8|6583.1|6568.1|6583.2|6568.2|6582.8|6567.8|0
1760070600000|2025-10-10 04:30:00|6582.6|6567.6|6582.1|6567.1|6582.6|6567.6|6582.1|6567.1|0
1760070900000|2025-10-10 04:35:00|6581.9|6566.9|6580.6|6565.6|6581.9|6566.9|6580.6|6565.6|8
1760071200000|2025-10-10 04:40:00|6580.5|6565.5|6580.7|6565.7|6580.7|6565.7|6580.1|6565.1|11
1760071500000|2025-10-10 04:45:00|6581.1|6566.1|6581.6|6566.6|6581.6|6566.6|6581.1|6566.1|3
1760071800000|2025-10-10 04:50:00|6581.2|6566.2|6582.6|6567.6|6582.6|6567.6|6581.1|6566.1|5
1760072100000|2025-10-10 04:55:00|6582.2|6567.2|6582.6|6567.6|6582.6|6567.6|6582.1|6567.1|1
1760072400000|2025-10-10 05:00:00|6582.9|6567.9|6583.1|6568.1|6583.2|6568.2|6582.7|6567.7|2
1760072700000|2025-10-10 05:05:00|6582.7|6567.7|6585.7|6570.7|6585.7|6570.7|6582.7|6567.7|6
1760073000000|2025-10-10 05:10:00|6586.2|6571.2|6591.9|6576.9|6592.2|6577.2|6586.2|6571.2|11
1760073300000|2025-10-10 05:15:00|6592.2|6577.2|6592.8|6577.8|6593.6|6578.6|6592.2|6577.2|0
1760073600000|2025-10-10 05:20:00|6594.8|6579.8|6596.4|6581.4|6597.9|6582.9|6594.8|6579.8|8
1760073900000|2025-10-10 05:25:00|6596.3|6581.3|6591.5|6576.5|6596.4|6581.4|6591.5|6576.5|2
1760074200000|2025-10-10 05:30:00|6590.5|6575.5|6590.3|6575.3|6591.9|6576.9|6588.5|6573.5|0
1760074500000|2025-10-10 05:35:00|6589.1|6574.1|6586.5|6571.5|6589.1|6574.1|6585.5|6570.5|49
1760074800000|2025-10-10 05:40:00|6586.2|6571.2|6586.1|6571.1|6587|6572|6583.5|6568.5|22
1760075100000|2025-10-10 05:45:00|6585.6|6570.6|6585.4|6570.4|6588.1|6573.1|6581.9|6566.9|19
1760075400000|2025-10-10 05:50:00|6585|6570|6583|6568|6585|6570|6582.1|6567.1|18
1760075700000|2025-10-10 05:55:00|6583.2|6568.2|6586.2|6571.2|6586.2|6571.2|6583|6568|1
1760076000000|2025-10-10 06:00:00|6586.5|6571.5|6581.5|6566.5|6586.7|6571.7|6581.5|6566.5|5
1760076300000|2025-10-10 06:05:00|6581.7|6566.7|6579|6564|6581.7|6566.7|6579|6564|23
1760076600000|2025-10-10 06:10:00|6579.4|6564.4|6577.5|6562.5|6579.4|6564.4|6577.4|6562.4|3
1760076900000|2025-10-10 06:15:00|6578.5|6563.5|6579|6564|6579.5|6564.5|6578.5|6563.5|13
1760077200000|2025-10-10 06:20:00|6579.2|6564.2|6579.5|6564.5|6583.5|6568.5|6578.5|6563.5|23
1760077500000|2025-10-10 06:25:00|6579.2|6564.2|6579.2|6564.2|6579.7|6564.7|6576.7|6561.7|10
1760077800000|2025-10-10 06:30:00|6579.5|6564.5|6579.3|6564.3|6580.8|6565.8|6578.8|6563.8|17
1760078100000|2025-10-10 06:35:00|6579.2|6564.2|6577.2|6562.2|6579.2|6564.2|6577.1|6562.1|6
1760078400000|2025-10-10 06:40:00|6577.6|6562.6|6578.1|6563.1|6578.4|6563.4|6576.2|6561.2|19
1760078700000|2025-10-10 06:45:00|6577.6|6562.6|6575.1|6560.1|6578.2|6563.2|6574.2|6559.2|17
1760079000000|2025-10-10 06:50:00|6575.2|6560.2|6577.3|6562.3|6579.9|6564.9|6574.2|6559.2|35
1760079300000|2025-10-10 06:55:00|6577.7|6562.7|6579.1|6564.1|6580.2|6565.2|6577.3|6562.3|12
1760079600000|2025-10-10 07:00:00|6578.3|6563.3|6572.4|6557.4|6578.3|6563.3|6570.6|6555.6|50
1760079900000|2025-10-10 07:05:00|6572.6|6557.6|6573.4|6558.4|6573.9|6558.9|6572.1|6557.1|7
1760080200000|2025-10-10 07:10:00|6573.6|6558.6|6574.6|6559.6|6574.6|6559.6|6573.6|6558.6|20
1760080500000|2025-10-10 07:15:00|6574.2|6559.2|6576.2|6561.2|6576.9|6561.9|6573.9|6558.9|20
1760080800000|2025-10-10 07:20:00|6576.4|6561.4|6576.7|6561.7|6577.7|6562.7|6576.2|6561.2|4
1760081100000|2025-10-10 07:25:00|6577.5|6562.5|6578.9|6563.9|6580.4|6565.4|6577.5|6562.5|10
1760081400000|2025-10-10 07:30:00|6579.4|6564.4|6583.6|6568.6|6585.4|6570.4|6579.4|6564.4|30
1760081700000|2025-10-10 07:35:00|6583.7|6568.7|6584.1|6569.1|6584.1|6569.1|6583.6|6568.6|5
1760082000000|2025-10-10 07:40:00|6583.6|6568.6|6581.7|6566.7|6583.7|6568.7|6581.7|6566.7|7
1760082300000|2025-10-10 07:45:00|6582.1|6567.1|6583.2|6568.2|6584.1|6569.1|6582.1|6567.1|11
1760082600000|2025-10-10 07:50:00|6583|6568|6581.1|6566.1|6583|6568|6580.6|6565.6|12
1760082900000|2025-10-10 07:55:00|6581|6566|6580|6565|6581|6566|6580|6565|9
1760083200000|2025-10-10 08:00:00|6577.6|6562.6|6578.6|6563.6|6579.6|6564.6|6577.6|6562.6|15
1760083500000|2025-10-10 08:05:00|6578.3|6563.3|6577.6|6562.6|6578.6|6563.6|6576.6|6561.6|5
1760083800000|2025-10-10 08:10:00|6578.9|6563.9|6580.6|6565.6|6580.6|6565.6|6578.9|6563.9|9
1760084100000|2025-10-10 08:15:00|6581.6|6566.6|6581.5|6566.5|6581.6|6566.6|6579.4|6564.4|32
1760084400000|2025-10-10 08:20:00|6581.1|6566.1|6584.3|6569.3|6584.3|6569.3|6581.1|6566.1|8
1760084700000|2025-10-10 08:25:00|6584.6|6569.6|6584.6|6569.6|6585.8|6570.8|6583.8|6568.8|12
1760085000000|2025-10-10 08:30:00|6585.4|6570.4|6582.5|6567.5|6585.6|6570.6|6582.5|6567.5|5
1760085300000|2025-10-10 08:35:00|6582.7|6567.7|6581.7|6566.7|6582.7|6567.7|6581.7|6566.7|2
1760085600000|2025-10-10 08:40:00|6582.7|6567.7|6581|6566|6582.7|6567.7|6581|6566|9
1760085900000|2025-10-10 08:45:00|6580.7|6565.7|6579|6564|6580.7|6565.7|6578|6563|6
1760086200000|2025-10-10 08:50:00|6578.7|6563.7|6578.7|6563.7|6579.5|6564.5|6578.7|6563.7|6
1760086500000|2025-10-10 08:55:00|6579|6564|6578.7|6563.7|6580.5|6565.5|6578.7|6563.7|6
1760086800000|2025-10-10 09:00:00|6578|6563|6580.5|6565.5|6582.7|6567.7|6578|6563|37
1760087100000|2025-10-10 09:05:00|6580.7|6565.7|6582.8|6567.8|6582.8|6567.8|6580.7|6565.7|13
1760087400000|2025-10-10 09:10:00|6583.2|6568.2|6582.7|6567.7|6585.8|6570.8|6582.7|6567.7|25
1760087700000|2025-10-10 09:15:00|6582.3|6567.3|6581.8|6566.8|6583.7|6568.7|6581.7|6566.7|25
1760088000000|2025-10-10 09:20:00|6582.2|6567.2|6582.2|6567.2|6583.7|6568.7|6581.7|6566.7|10
1760088300000|2025-10-10 09:25:00|6581.7|6566.7|6580.8|6565.8|6581.7|6566.7|6580.8|6565.8|8
1760088600000|2025-10-10 09:30:00|6581.2|6566.2|6579.6|6564.6|6581.2|6566.2|6578.7|6563.7|9
1760088900000|2025-10-10 09:35:00|6579.2|6564.2|6579.3|6564.3|6579.7|6564.7|6578.7|6563.7|3
1760089200000|2025-10-10 09:40:00|6579|6564|6573.7|6558.7|6579|6564|6573.7|6558.7|20
1760089500000|2025-10-10 09:45:00|6573.3|6558.3|6572.6|6557.6|6573.7|6558.7|6571.6|6556.6|17
1760089800000|2025-10-10 09:50:00|6574.6|6559.6|6573.7|6558.7|6574.6|6559.6|6573.4|6558.4|17
1760090100000|2025-10-10 09:55:00|6573.2|6558.2|6573.9|6558.9|6574.4|6559.4|6573.2|6558.2|16
1760090400000|2025-10-10 10:00:00|6573.7|6558.7|6572.7|6557.7|6573.7|6558.7|6572.7|6557.7|11
1760090700000|2025-10-10 10:05:00|6572.6|6557.6|6570.4|6555.4|6572.7|6557.7|6570.4|6555.4|24
1760091000000|2025-10-10 10:10:00|6571.7|6556.7|6566.6|6551.6|6571.7|6556.7|6566.6|6551.6|51
1760091300000|2025-10-10 10:15:00|6567.6|6552.6|6566.7|6551.7|6567.6|6552.6|6565.7|6550.7|34
1760091600000|2025-10-10 10:20:00|6567|6552|6567.9|6552.9|6568.6|6553.6|6567|6552|21
1760091900000|2025-10-10 10:25:00|6568.2|6553.2|6566.6|6551.6|6568.2|6553.2|6566.6|6551.6|25
1760092200000|2025-10-10 10:30:00|6566.7|6551.7|6565.8|6550.8|6566.7|6551.7|6565.7|6550.7|15
1760092500000|2025-10-10 10:35:00|6563.6|6548.6|6555.5|6540.5|6563.6|6548.6|6552.9|6537.9|159
1760092800000|2025-10-10 10:40:00|6556|6541|6549.9|6534.9|6557|6542|6548.5|6533.5|192
1760093100000|2025-10-10 10:45:00|6549.5|6534.5|6549.4|6534.4|6550.9|6535.9|6547.9|6532.9|52
1760093400000|2025-10-10 10:50:00|6548.4|6533.4|6518|6503|6548.4|6533.4|6518|6503|528
1760093700000|2025-10-10 10:55:00|6518.7|6503.7|6499.3|6484.3|6520.6|6505.6|6499.3|6484.3|479
1760094000000|2025-10-10 11:00:00|6499.7|6484.7|6493.4|6478.4|6499.8|6484.8|6470.5|6455.5|744
1760094300000|2025-10-10 11:05:00|6493.8|6478.8|6500.5|6485.5|6501.1|6486.1|6490.1|6475.1|129
1760094600000|2025-10-10 11:10:00|6499.7|6484.7|6504.6|6489.6|6506.7|6491.7|6498|6483|161
1760094900000|2025-10-10 11:15:00|6504.5|6489.5|6492.3|6477.3|6504.6|6489.6|6488.7|6473.7|168
1760095200000|2025-10-10 11:20:00|6493.1|6478.1|6492.2|6477.2|6497.3|6482.3|6490.3|6475.3|98
1760095500000|2025-10-10 11:25:00|6492.3|6477.3|6498.8|6483.8|6502.6|6487.6|6490|6475|73
1760095800000|2025-10-10 11:30:00|6498|6483|6497.7|6482.7|6500.1|6485.1|6494.8|6479.8|102
1760096100000|2025-10-10 11:35:00|6497.6|6482.6|6505.6|6490.6|6505.6|6490.6|6497.6|6482.6|108
1760096400000|2025-10-10 11:40:00|6504.6|6489.6|6509.5|6494.5|6511.7|6496.7|6503.5|6488.5|107
1760096700000|2025-10-10 11:45:00|6508.7|6493.7|6516.5|6501.5|6517.6|6502.6|6508.1|6493.1|280
1760097000000|2025-10-10 11:50:00|6516.6|6501.6|6506.6|6491.6|6518.5|6503.5|6503.9|6488.9|230
1760097300000|2025-10-10 11:55:00|6505.6|6490.6|6500.6|6485.6|6509|6494|6500.6|6485.6|75
1760097600000|2025-10-10 12:00:00|6499.4|6484.4|6493.9|6478.9|6503.8|6488.8|6493.9|6478.9|113
1760097900000|2025-10-10 12:05:00|6494|6479|6502.2|6487.2|6506.2|6491.2|6493.9|6478.9|238
1760098200000|2025-10-10 12:10:00|6503.7|6488.7|6506.9|6491.9|6509|6494|6502.2|6487.2|136
1760098500000|2025-10-10 12:15:00|6506.5|6491.5|6507.7|6492.7|6508.2|6493.2|6499.3|6484.3|150
1760098800000|2025-10-10 12:20:00|6508.1|6493.1|6510.5|6495.5|6512.9|6497.9|6508|6493|58
1760099100000|2025-10-10 12:25:00|6511.3|6496.3|6515.9|6500.9|6525.3|6510.3|6510|6495|190
1760099400000|2025-10-10 12:30:00|6516.4|6501.4|6511.9|6496.9|6516.8|6501.8|6507.9|6492.9|176
1760099700000|2025-10-10 12:35:00|6512.9|6497.9|6502.9|6487.9|6512.9|6497.9|6502.8|6487.8|107
1760100000000|2025-10-10 12:40:00|6504.9|6489.9|6510.7|6495.7|6511.2|6496.2|6500.4|6485.4|158
1760100300000|2025-10-10 12:45:00|6511.2|6496.2|6512.2|6497.2|6515.3|6500.3|6511.2|6496.2|47
1760100600000|2025-10-10 12:50:00|6512.6|6497.6|6513.2|6498.2|6514.2|6499.2|6511.2|6496.2|62
1760100900000|2025-10-10 12:55:00|6513.5|6498.5|6514.2|6499.2|6516.2|6501.2|6509.2|6494.2|112
1760101200000|2025-10-10 13:00:00|6513.2|6498.2|6507.6|6492.6|6518.7|6503.7|6503.9|6488.9|92
1760101500000|2025-10-10 13:05:00|6507.2|6492.2|6504.3|6489.3|6507.2|6492.2|6502.4|6487.4|104
1760101800000|2025-10-10 13:10:00|6504|6489|6503.7|6488.7|6505.3|6490.3|6499.1|6484.1|110
1760102100000|2025-10-10 13:15:00|6502.8|6487.8|6508|6493|6510.2|6495.2|6502.8|6487.8|112
1760102400000|2025-10-10 13:20:00|6508.3|6493.3|6503|6488|6508.3|6493.3|6502.7|6487.7|62
1760102700000|2025-10-10 13:25:00|6503.3|6488.3|6517.7|6502.7|6517.7|6502.7|6503.3|6488.3|122
1760103000000|2025-10-10 13:30:00|6517.2|6502.2|6525.2|6510.2|6526.6|6511.6|6513|6498|186
1760103300000|2025-10-10 13:35:00|6525.1|6510.1|6530.1|6515.1|6530.1|6515.1|6518.1|6503.1|184
1760103600000|2025-10-10 13:40:00|6530.5|6515.5|6525.3|6510.3|6531.1|6516.1|6520.8|6505.8|236
1760103900000|2025-10-10 13:45:00|6525|6510|6552.8|6537.8|6556.9|6541.9|6525|6510|347
1760104200000|2025-10-10 13:50:00|6553.6|6538.6|6577.8|6562.8|6578.4|6563.4|6553.1|6538.1|536
1760104500000|2025-10-10 13:55:00|6578.2|6563.2|6585.3|6570.3|6586.9|6571.9|6574.7|6559.7|476
1760104800000|2025-10-10 14:00:00|6584.9|6569.9|6579.5|6564.5|6587.2|6572.2|6571.2|6556.2|339
1760105100000|2025-10-10 14:05:00|6581|6566|6571.4|6556.4|6588.5|6573.5|6570.7|6555.7|205
1760105400000|2025-10-10 14:10:00|6571.3|6556.3|6569.3|6554.3|6573.4|6558.4|6565.3|6550.3|142
1760105700000|2025-10-10 14:15:00|6568.5|6553.5|6581.9|6566.9|6581.9|6566.9|6568.3|6553.3|169
1760106000000|2025-10-10 14:20:00|6582.3|6567.3|6567.3|6552.3|6582.3|6567.3|6563.1|6548.1|244
1760106300000|2025-10-10 14:25:00|6566.8|6551.8|6558.6|6543.6|6568.3|6553.3|6557.1|6542.1|122
1760106600000|2025-10-10 14:30:00|6556.3|6541.3|6576.3|6561.3|6578.3|6563.3|6555.6|6540.6|210
1760106900000|2025-10-10 14:35:00|6575.4|6560.4|6594.8|6579.8|6594.8|6579.8|6575.3|6560.3|416
1760107200000|2025-10-10 14:40:00|6595.2|6580.2|6590.5|6575.5|6595.8|6580.8|6589.5|6574.5|194
1760107500000|2025-10-10 14:45:00|6590.2|6575.2|6608.1|6593.1|6614.3|6599.3|6589.5|6574.5|1113
1760107800000|2025-10-10 14:50:00|6608|6593|6609.9|6594.9|6611.6|6596.6|6601.8|6586.8|264
1760108100000|2025-10-10 14:55:00|6610|6595|6589.6|6574.6|6614.5|6599.5|6588.1|6573.1|523
1760108400000|2025-10-10 15:00:00|6590.5|6575.5|6573.1|6558.1|6590.6|6575.6|6572.9|6557.9|488
1760108700000|2025-10-10 15:05:00|6572.2|6557.2|6555.1|6540.1|6574.4|6559.4|6552.3|6537.3|794
1760109000000|2025-10-10 15:10:00|6556.1|6541.1|6561.1|6546.1|6568.7|6553.7|6551.1|6536.1|194
1760109300000|2025-10-10 15:15:00|6561.6|6546.6|6546.9|6531.9|6562.6|6547.6|6545.4|6530.4|161
1760109600000|2025-10-10 15:20:00|6546.1|6531.1|6520.2|6505.2|6546.5|6531.5|6519.7|6504.7|526
1760109900000|2025-10-10 15:25:00|6521.2|6506.2|6510.5|6495.5|6530.6|6515.6|6510.5|6495.5|256
1760110200000|2025-10-10 15:30:00|6510.1|6495.1|6513.1|6498.1|6514.3|6499.3|6500.6|6485.6|338
1760110500000|2025-10-10 15:35:00|6516.3|6501.3|6535.9|6520.9|6540.5|6525.5|6513.1|6498.1|363
1760110800000|2025-10-10 15:40:00|6536.3|6521.3|6537.7|6522.7|6538.1|6523.1|6531|6516|121
1760111100000|2025-10-10 15:45:00|6536.3|6521.3|6538.1|6523.1|6545.3|6530.3|6534|6519|172
1760111400000|2025-10-10 15:50:00|6537.8|6522.8|6537.8|6522.8|6538.4|6523.4|6532.8|6517.8|90
1760111700000|2025-10-10 15:55:00|6538.3|6523.3|6526.2|6511.2|6538.4|6523.4|6522.8|6507.8|157
1760112000000|2025-10-10 16:00:00|6525.4|6510.4|6530.7|6515.7|6530.7|6515.7|6520.3|6505.3|70
1760112300000|2025-10-10 16:05:00|6530.5|6515.5|6533.4|6518.4|6535.8|6520.8|6529.8|6514.8|93
1760112600000|2025-10-10 16:10:00|6533.1|6518.1|6533.4|6518.4|6535.4|6520.4|6531.4|6516.4|219
1760112900000|2025-10-10 16:15:00|6533.9|6518.9|6529.3|6514.3|6536.9|6521.9|6524.7|6509.7|143
1760113200000|2025-10-10 16:20:00|6528.2|6513.2|6525.8|6510.8|6528.2|6513.2|6523.9|6508.9|63
1760113500000|2025-10-10 16:25:00|6526.2|6511.2|6524.8|6509.8|6528.8|6513.8|6524.8|6509.8|24
1760113800000|2025-10-10 16:30:00|6524.9|6509.9|6528.3|6513.3|6530.9|6515.9|6524.9|6509.9|31
1760114100000|2025-10-10 16:35:00|6528.4|6513.4|6539.6|6524.6|6540.1|6525.1|6525.3|6510.3|54
1760114400000|2025-10-10 16:40:00|6540|6525|6537|6522|6541|6526|6535.1|6520.1|80
1760114700000|2025-10-10 16:45:00|6536.6|6521.6|6532.5|6517.5|6537.8|6522.8|6529|6514|78
1760115000000|2025-10-10 16:50:00|6531|6516|6531.7|6516.7|6534|6519|6528.5|6513.5|86
1760115300000|2025-10-10 16:55:00|6532.2|6517.2|6531.7|6516.7|6532.4|6517.4|6529.7|6514.7|41
1760115600000|2025-10-10 17:00:00|6531.6|6516.6|6530.6|6515.6|6531.6|6516.6|6527.6|6512.6|51
1760115900000|2025-10-10 17:05:00|6530.7|6515.7|6533.7|6518.7|6533.7|6518.7|6529.7|6514.7|45
1760116200000|2025-10-10 17:10:00|6533.9|6518.9|6529.4|6514.4|6535.4|6520.4|6529.4|6514.4|100
1760116500000|2025-10-10 17:15:00|6529.7|6514.7|6532.7|6517.7|6533.7|6518.7|6529.7|6514.7|55
1760116800000|2025-10-10 17:20:00|6532.4|6517.4|6532.5|6517.5|6537.9|6522.9|6531.2|6516.2|111
1760117100000|2025-10-10 17:25:00|6532.9|6517.9|6535.1|6520.1|6535.8|6520.8|6532.5|6517.5|53
1760117400000|2025-10-10 17:30:00|6535.5|6520.5|6539.3|6524.3|6540.9|6525.9|6532.6|6517.6|109
1760117700000|2025-10-10 17:35:00|6538.9|6523.9|6537.4|6522.4|6539.3|6524.3|6533.8|6518.8|124
1760118000000|2025-10-10 17:40:00|6537.8|6522.8|6537|6522|6538.4|6523.4|6534.8|6519.8|203
1760118300000|2025-10-10 17:45:00|6536.7|6521.7|6537.7|6522.7|6539.2|6524.2|6536.5|6521.5|89
1760118600000|2025-10-10 17:50:00|6538|6523|6540.7|6525.7|6542.2|6527.2|6536.7|6521.7|50
1760118900000|2025-10-10 17:55:00|6541.8|6526.8|6531.8|6516.8|6542.2|6527.2|6531.8|6516.8|139
1760119200000|2025-10-10 18:00:00|6531|6516|6529.7|6514.7|6532.8|6517.8|6525.3|6510.3|210
1760119500000|2025-10-10 18:05:00|6530.2|6515.2|6521.9|6506.9|6530.5|6515.5|6516.8|6501.8|333
1760119800000|2025-10-10 18:10:00|6521.5|6506.5|6523.1|6508.1|6523.4|6508.4|6513.9|6498.9|1002
1760120100000|2025-10-10 18:15:00|6522.7|6507.7|6512.6|6497.6|6523.1|6508.1|6510.2|6495.2|715
1760317200000|2025-10-13 01:00:00|6534.7|6519.7|6532.3|6517.3|6537.6|6522.6|6522.8|6507.8|359
1760317500000|2025-10-13 01:05:00|6531.8|6516.8|6541.2|6526.2|6546.2|6531.2|6528.3|6513.3|91
1760317800000|2025-10-13 01:10:00|6541.7|6526.7|6538.8|6523.8|6542.3|6527.3|6537.3|6522.3|22
1760318100000|2025-10-13 01:15:00|6539.1|6524.1|6533.1|6518.1|6544.3|6529.3|6533.1|6518.1|25
1760318400000|2025-10-13 01:20:00|6534.1|6519.1|6541.2|6526.2|6542.3|6527.3|6534.1|6519.1|13
1760318700000|2025-10-13 01:25:00|6540.3|6525.3|6529.3|6514.3|6540.3|6525.3|6527.3|6512.3|39
1760319000000|2025-10-13 01:30:00|6529.6|6514.6|6535.7|6520.7|6535.7|6520.7|6529.1|6514.1|35
1760319300000|2025-10-13 01:35:00|6536.8|6521.8|6535.5|6520.5|6538.2|6523.2|6533.7|6518.7|17
1760319600000|2025-10-13 01:40:00|6535.8|6520.8|6544.8|6529.8|6544.8|6529.8|6535.3|6520.3|34
1760319900000|2025-10-13 01:45:00|6545.8|6530.8|6543.6|6528.6|6549.1|6534.1|6543|6528|84
1760320200000|2025-10-13 01:50:00|6544.1|6529.1|6540.6|6525.6|6544.1|6529.1|6538.5|6523.5|11
1760320500000|2025-10-13 01:55:00|6540.5|6525.5|6537.6|6522.6|6540.5|6525.5|6535.6|6520.6|19
1760320800000|2025-10-13 02:00:00|6537.5|6522.5|6536.5|6521.5|6538.6|6523.6|6536|6521|8
1760321100000|2025-10-13 02:05:00|6537.6|6522.6|6537|6522|6539.5|6524.5|6536|6521|20
1760321400000|2025-10-13 02:10:00|6536.6|6521.6|6537|6522|6537|6522|6535.4|6520.4|5
1760321700000|2025-10-13 02:15:00|6536.5|6521.5|6535.5|6520.5|6536.6|6521.6|6535.5|6520.5|0
1760322000000|2025-10-13 02:20:00|6534.9|6519.9|6532.5|6517.5|6534.9|6519.9|6532.5|6517.5|3
1760322300000|2025-10-13 02:25:00|6531.9|6516.9|6528.6|6513.6|6531.9|6516.9|6528.5|6513.5|3
1760322600000|2025-10-13 02:30:00|6528.5|6513.5|6528.6|6513.6|6529.1|6514.1|6528.5|6513.5|12
1760322900000|2025-10-13 02:35:00|6528.8|6513.8|6529.9|6514.9|6531|6516|6527|6512|29
1760323200000|2025-10-13 02:40:00|6530|6515|6528.9|6513.9|6530|6515|6527.5|6512.5|1
1760323500000|2025-10-13 02:45:00|6528.5|6513.5|6527.4|6512.4|6530.9|6515.9|6527|6512|4
1760323800000|2025-10-13 02:50:00|6527|6512|6517.2|6502.2|6527|6512|6517.2|6502.2|22
1760324100000|2025-10-13 02:55:00|6517.3|6502.3|6512.5|6497.5|6517.3|6502.3|6511.2|6496.2|9
1760324400000|2025-10-13 03:00:00|6512.2|6497.2|6515.2|6500.2|6516|6501|6512.2|6497.2|9
1760324700000|2025-10-13 03:05:00|6515|6500|6517.3|6502.3|6517.7|6502.7|6514.8|6499.8|10
1760325000000|2025-10-13 03:10:00|6518.5|6503.5|6524.8|6509.8|6526.3|6511.3|6517|6502|24
1760325300000|2025-10-13 03:15:00|6524.4|6509.4|6525.5|6510.5|6526|6511|6524.3|6509.3|2
1760325600000|2025-10-13 03:20:00|6524.7|6509.7|6520.7|6505.7|6524.7|6509.7|6520.7|6505.7|2
1760325900000|2025-10-13 03:25:00|6520.1|6505.1|6520.2|6505.2|6521.1|6506.1|6519.6|6504.6|1
1760326200000|2025-10-13 03:30:00|6520.1|6505.1|6517.8|6502.8|6520.1|6505.1|6517.8|6502.8|1
1760326500000|2025-10-13 03:35:00|6517.3|6502.3|6514.1|6499.1|6517.4|6502.4|6513.4|6498.4|40
1760326800000|2025-10-13 03:40:00|6514.6|6499.6|6516.1|6501.1|6516.1|6501.1|6513.6|6498.6|10
1760327100000|2025-10-13 03:45:00|6516.6|6501.6|6517.3|6502.3|6517.7|6502.7|6516.1|6501.1|0
1760327400000|2025-10-13 03:50:00|6516.7|6501.7|6519.1|6504.1|6519.1|6504.1|6515.8|6500.8|9
1760327700000|2025-10-13 03:55:00|6519|6504|6517.5|6502.5|6519|6504|6517.1|6502.1|4
1760328000000|2025-10-13 04:00:00|6518.1|6503.1|6519.2|6504.2|6519.2|6504.2|6518.1|6503.1|1
1760328300000|2025-10-13 04:05:00|6519.3|6504.3|6520.6|6505.6|6520.7|6505.7|6519.3|6504.3|0
1760328600000|2025-10-13 04:10:00|6520.5|6505.5|6527.7|6512.7|6527.8|6512.8|6520.1|6505.1|5
1760328900000|2025-10-13 04:15:00|6528.8|6513.8|6531|6516|6531|6516|6528.8|6513.8|6
1760329200000|2025-10-13 04:20:00|6531.1|6516.1|6531.3|6516.3|6531.3|6516.3|6531.1|6516.1|0
1760329500000|2025-10-13 04:25:00|6531.5|6516.5|6532.4|6517.4|6532.4|6517.4|6531.4|6516.4|0
1760329800000|2025-10-13 04:30:00|6532.5|6517.5|6531.5|6516.5|6533.5|6518.5|6531.5|6516.5|1
1760330100000|2025-10-13 04:35:00|6532.5|6517.5|6533.5|6518.5|6533.5|6518.5|6532.5|6517.5|3
1760330400000|2025-10-13 04:40:00|6533.9|6518.9|6533.5|6518.5|6533.9|6518.9|6532.5|6517.5|2
1760330700000|2025-10-13 04:45:00|6534.1|6519.1|6534.1|6519.1|6534.1|6519.1|6534.1|6519.1|0
1760331000000|2025-10-13 04:50:00|6533.9|6518.9|6534.1|6519.1|6534.1|6519.1|6533.5|6518.5|2
1760331300000|2025-10-13 04:55:00|6534.5|6519.5|6534.5|6519.5|6534.5|6519.5|6534.5|6519.5|0
1760331600000|2025-10-13 05:00:00|6534.1|6519.1|6530.5|6515.5|6534.6|6519.6|6530.5|6515.5|6
1760331900000|2025-10-13 05:05:00|6530|6515|6534.1|6519.1|6534.1|6519.1|6529.4|6514.4|4
1760332200000|2025-10-13 05:10:00|6533.9|6518.9|6534|6519|6534|6519|6533.5|6518.5|3
1760332500000|2025-10-13 05:15:00|6533|6518|6534.6|6519.6|6535.5|6520.5|6533|6518|23
1760332800000|2025-10-13 05:20:00|6534.8|6519.8|6532.6|6517.6|6535.1|6520.1|6528.9|6513.9|63
1760333100000|2025-10-13 05:25:00|6533.4|6518.4|6534|6519|6534.1|6519.1|6533.1|6518.1|4
1760333400000|2025-10-13 05:30:00|6535.3|6520.3|6534.2|6519.2|6538.3|6523.3|6533.7|6518.7|10
1760333700000|2025-10-13 05:35:00|6534|6519|6534.5|6519.5|6535.7|6520.7|6533.7|6518.7|1
1760334000000|2025-10-13 05:40:00|6534.4|6519.4|6532.7|6517.7|6534.5|6519.5|6531.7|6516.7|17
1760334300000|2025-10-13 05:45:00|6532.8|6517.8|6530.5|6515.5|6532.8|6517.8|6530.2|6515.2|3
1760334600000|2025-10-13 05:50:00|6531|6516|6534.3|6519.3|6534.3|6519.3|6530.5|6515.5|9
1760334900000|2025-10-13 05:55:00|6534.4|6519.4|6537.3|6522.3|6538.3|6523.3|6534.4|6519.4|2
1760335200000|2025-10-13 06:00:00|6537.1|6522.1|6537.9|6522.9|6539.2|6524.2|6536.2|6521.2|24
1760335500000|2025-10-13 06:05:00|6538.1|6523.1|6536.8|6521.8|6538.1|6523.1|6535.8|6520.8|5
1760335800000|2025-10-13 06:10:00|6536.3|6521.3|6536.1|6521.1|6537.7|6522.7|6535.1|6520.1|20
1760336100000|2025-10-13 06:15:00|6536.4|6521.4|6543.7|6528.7|6543.8|6528.8|6536.4|6521.4|22
1760336400000|2025-10-13 06:20:00|6543.8|6528.8|6537.9|6522.9|6543.8|6528.8|6536.4|6521.4|17
1760336700000|2025-10-13 06:25:00|6537.4|6522.4|6537|6522|6537.9|6522.9|6531.9|6516.9|14
1760337000000|2025-10-13 06:30:00|6537.7|6522.7|6540.6|6525.6|6541.1|6526.1|6537.7|6522.7|6
1760337300000|2025-10-13 06:35:00|6540.1|6525.1|6541.2|6526.2|6545.1|6530.1|6540.1|6525.1|21
1760337600000|2025-10-13 06:40:00|6540.7|6525.7|6541.7|6526.7|6542.3|6527.3|6539.2|6524.2|2
1760337900000|2025-10-13 06:45:00|6542.1|6527.1|6536.8|6521.8|6542.3|6527.3|6536.3|6521.3|79
1760338200000|2025-10-13 06:50:00|6537.2|6522.2|6541.3|6526.3|6541.5|6526.5|6534.3|6519.3|16
1760338500000|2025-10-13 06:55:00|6540.2|6525.2|6541.6|6526.6|6542.3|6527.3|6537.8|6522.8|5
1760338800000|2025-10-13 07:00:00|6541.5|6526.5|6538.4|6523.4|6542|6527|6538.4|6523.4|2
1760339100000|2025-10-13 07:05:00|6535.4|6520.4|6545.9|6530.9|6545.9|6530.9|6535.4|6520.4|97
1760339400000|2025-10-13 07:10:00|6547|6532|6554|6539|6556|6541|6547|6532|47
1760339700000|2025-10-13 07:15:00|6554.4|6539.4|6552.9|6537.9|6556|6541|6552.4|6537.4|20
1760340000000|2025-10-13 07:20:00|6554|6539|6559.5|6544.5|6559.6|6544.6|6554|6539|47
1760340300000|2025-10-13 07:25:00|6559.6|6544.6|6556.1|6541.1|6560.5|6545.5|6554.9|6539.9|53
1760340600000|2025-10-13 07:30:00|6555.7|6540.7|6563.6|6548.6|6563.6|6548.6|6555.2|6540.2|36
1760340900000|2025-10-13 07:35:00|6564|6549|6564.5|6549.5|6565.1|6550.1|6562.6|6547.6|34
1760341200000|2025-10-13 07:40:00|6565|6550|6562.5|6547.5|6565|6550|6562.4|6547.4|14
1760341500000|2025-10-13 07:45:00|6562.9|6547.9|6561.4|6546.4|6564.5|6549.5|6561.4|6546.4|7
1760341800000|2025-10-13 07:50:00|6560.6|6545.6|6556.9|6541.9|6560.6|6545.6|6554.8|6539.8|13
1760342100000|2025-10-13 07:55:00|6557.4|6542.4|6564.1|6549.1|6564.6|6549.6|6557.3|6542.3|45
1760342400000|2025-10-13 08:00:00|6564|6549|6568|6553|6569|6554|6563.6|6548.6|18
1760342700000|2025-10-13 08:05:00|6567.6|6552.6|6571.6|6556.6|6571.6|6556.6|6566|6551|21
1760343000000|2025-10-13 08:10:00|6570.1|6555.1|6572|6557|6572.7|6557.7|6570|6555|68
1760343300000|2025-10-13 08:15:00|6571.7|6556.7|6572|6557|6574.7|6559.7|6571|6556|17
1760343600000|2025-10-13 08:20:00|6571|6556|6572.2|6557.2|6572.2|6557.2|6569.3|6554.3|19
1760343900000|2025-10-13 08:25:00|6572|6557|6569.8|6554.8|6572|6557|6568.2|6553.2|52
1760344200000|2025-10-13 08:30:00|6570.2|6555.2|6571.4|6556.4|6573.4|6558.4|6568.4|6553.4|90
1760344500000|2025-10-13 08:35:00|6571.9|6556.9|6570.5|6555.5|6572.3|6557.3|6568.9|6553.9|28
1760344800000|2025-10-13 08:40:00|6570.2|6555.2|6558.7|6543.7|6570.2|6555.2|6558|6543|114
1760345100000|2025-10-13 08:45:00|6558.4|6543.4|6560.7|6545.7|6562|6547|6557|6542|32
1760345400000|2025-10-13 08:50:00|6561.1|6546.1|6565.9|6550.9|6565.9|6550.9|6557.1|6542.1|63
1760345700000|2025-10-13 08:55:00|6565.8|6550.8|6568.9|6553.9|6569.4|6554.4|6564.8|6549.8|22
1760346000000|2025-10-13 09:00:00|6569.4|6554.4|6566.8|6551.8|6569.8|6554.8|6566.8|6551.8|32
1760346300000|2025-10-13 09:05:00|6566.4|6551.4|6568.8|6553.8|6568.8|6553.8|6564.6|6549.6|39
1760346600000|2025-10-13 09:10:00|6569.9|6554.9|6571.9|6556.9|6571.9|6556.9|6568.8|6553.8|82
1760346900000|2025-10-13 09:15:00|6571.8|6556.8|6575.4|6560.4|6575.4|6560.4|6571.8|6556.8|45
1760347200000|2025-10-13 09:20:00|6573.9|6558.9|6573.7|6558.7|6574.8|6559.8|6569.6|6554.6|40
1760347500000|2025-10-13 09:25:00|6573.8|6558.8|6572.8|6557.8|6575.5|6560.5|6572.8|6557.8|28
1760347800000|2025-10-13 09:30:00|6573.3|6558.3|6564|6549|6573.3|6558.3|6562.5|6547.5|37
1760348100000|2025-10-13 09:35:00|6563.8|6548.8|6567.7|6552.7|6569.1|6554.1|6561.5|6546.5|45
1760348400000|2025-10-13 09:40:00|6568.1|6553.1|6555.1|6540.1|6568.5|6553.5|6553.8|6538.8|56
1760348700000|2025-10-13 09:45:00|6554.1|6539.1|6554.1|6539.1|6556.1|6541.1|6551|6536|43
1760349000000|2025-10-13 09:50:00|6553.6|6538.6|6553.6|6538.6|6556.1|6541.1|6550.6|6535.6|38
1760349300000|2025-10-13 09:55:00|6553.4|6538.4|6549.5|6534.5|6555.5|6540.5|6547.5|6532.5|22
1760349600000|2025-10-13 10:00:00|6549.1|6534.1|6547.6|6532.6|6551|6536|6544.4|6529.4|31
1760349900000|2025-10-13 10:05:00|6548|6533|6549.4|6534.4|6554.6|6539.6|6548|6533|42
1760350200000|2025-10-13 10:10:00|6551|6536|6546.4|6531.4|6552.1|6537.1|6545|6530|46
1760350500000|2025-10-13 10:15:00|6546|6531|6544|6529|6547|6532|6542.4|6527.4|29
1760350800000|2025-10-13 10:20:00|6544.1|6529.1|6544.3|6529.3|6544.6|6529.6|6543.1|6528.1|13
1760351100000|2025-10-13 10:25:00|6544.1|6529.1|6545.3|6530.3|6546.1|6531.1|6542.9|6527.9|28
1760351400000|2025-10-13 10:30:00|6545.1|6530.1|6547.1|6532.1|6547.1|6532.1|6542.1|6527.1|49
1760351700000|2025-10-13 10:35:00|6546.8|6531.8|6547.3|6532.3|6549.1|6534.1|6546|6531|44
1760352000000|2025-10-13 10:40:00|6547.1|6532.1|6553.8|6538.8|6554.3|6539.3|6545.6|6530.6|20
1760352300000|2025-10-13 10:45:00|6553.6|6538.6|6553.9|6538.9|6554.5|6539.5|6550.9|6535.9|27
1760352600000|2025-10-13 10:50:00|6553.5|6538.5|6558.9|6543.9|6559.5|6544.5|6553.5|6538.5|27
1760352900000|2025-10-13 10:55:00|6559|6544|6559.4|6544.4|6559.4|6544.4|6556.4|6541.4|21
1760353200000|2025-10-13 11:00:00|6561.3|6546.3|6563.4|6548.4|6567.5|6552.5|6560.9|6545.9|71
1760353500000|2025-10-13 11:05:00|6563.3|6548.3|6562.5|6547.5|6565.7|6550.7|6558.7|6543.7|164
1760353800000|2025-10-13 11:10:00|6562.9|6547.9|6560.2|6545.2|6562.9|6547.9|6558|6543|26
1760354100000|2025-10-13 11:15:00|6560|6545|6559.9|6544.9|6561.4|6546.4|6559.5|6544.5|8
1760354400000|2025-10-13 11:20:00|6559.5|6544.5|6556.7|6541.7|6560.2|6545.2|6556.5|6541.5|2
1760354700000|2025-10-13 11:25:00|6555.9|6540.9|6554.9|6539.9|6557|6542|6554.3|6539.3|6
1760355000000|2025-10-13 11:30:00|6554.6|6539.6|6554.6|6539.6|6557.1|6542.1|6551.3|6536.3|16
1760355300000|2025-10-13 11:35:00|6554.9|6539.9|6557.9|6542.9|6557.9|6542.9|6554.9|6539.9|21
1760355600000|2025-10-13 11:40:00|6557.6|6542.6|6560.9|6545.9|6560.9|6545.9|6557.4|6542.4|6
1760355900000|2025-10-13 11:45:00|6561.1|6546.1|6553.6|6538.6|6561.9|6546.9|6553.6|6538.6|46
1760356200000|2025-10-13 11:50:00|6553.1|6538.1|6549.6|6534.6|6553.2|6538.2|6547.1|6532.1|48
1760356500000|2025-10-13 11:55:00|6549.4|6534.4|6544.3|6529.3|6549.4|6534.4|6544.3|6529.3|27
1760356800000|2025-10-13 12:00:00|6542.1|6527.1|6539|6524|6544.6|6529.6|6536.8|6521.8|74
1760357100000|2025-10-13 12:05:00|6538.3|6523.3|6539.6|6524.6|6544|6529|6538.1|6523.1|29
1760357400000|2025-10-13 12:10:00|6538.6|6523.6|6540.6|6525.6|6541.6|6526.6|6537|6522|43
1760357700000|2025-10-13 12:15:00|6540.5|6525.5|6541|6526|6547|6532|6539.2|6524.2|44
1760358000000|2025-10-13 12:20:00|6541.3|6526.3|6541.5|6526.5|6544.6|6529.6|6538.6|6523.6|26
1760358300000|2025-10-13 12:25:00|6541.1|6526.1|6537.4|6522.4|6544.1|6529.1|6537.4|6522.4|26
1760358600000|2025-10-13 12:30:00|6537.5|6522.5|6551.8|6536.8|6555.2|6540.2|6537.1|6522.1|85
1760358900000|2025-10-13 12:35:00|6552.2|6537.2|6539.9|6524.9|6552.6|6537.6|6538.5|6523.5|63
1760359200000|2025-10-13 12:40:00|6540|6525|6542.1|6527.1|6543.5|6528.5|6539|6524|42
1760359500000|2025-10-13 12:45:00|6540.7|6525.7|6547.4|6532.4|6548.4|6533.4|6540.7|6525.7|18
1760359800000|2025-10-13 12:50:00|6547.5|6532.5|6538.7|6523.7|6548|6533|6538.1|6523.1|68
1760360100000|2025-10-13 12:55:00|6539.2|6524.2|6539.4|6524.4|6539.8|6524.8|6537.4|6522.4|14
1760360400000|2025-10-13 13:00:00|6539|6524|6540.4|6525.4|6540.5|6525.5|6533.1|6518.1|106
1760360700000|2025-10-13 13:05:00|6540.5|6525.5|6527.4|6512.4|6540.5|6525.5|6527.4|6512.4|124
1760361000000|2025-10-13 13:10:00|6525.8|6510.8|6523.1|6508.1|6526.4|6511.4|6521.3|6506.3|54
1760361300000|2025-10-13 13:15:00|6523.3|6508.3|6526.1|6511.1|6528.3|6513.3|6523.3|6508.3|39
1760361600000|2025-10-13 13:20:00|6526.9|6511.9|6527.8|6512.8|6528.3|6513.3|6523.8|6508.8|22
1760361900000|2025-10-13 13:25:00|6527.1|6512.1|6524.2|6509.2|6528.8|6513.8|6524.2|6509.2|25
1760362200000|2025-10-13 13:30:00|6524.4|6509.4|6516.8|6501.8|6529.3|6514.3|6515.3|6500.3|164
1760362500000|2025-10-13 13:35:00|6516.3|6501.3|6522.2|6507.2|6523.7|6508.7|6515.7|6500.7|89
1760362800000|2025-10-13 13:40:00|6522.5|6507.5|6516|6501|6522.5|6507.5|6515.7|6500.7|85
1760363100000|2025-10-13 13:45:00|6515.9|6500.9|6509.2|6494.2|6515.9|6500.9|6498.8|6483.8|347
1760363400000|2025-10-13 13:50:00|6509.5|6494.5|6508.8|6493.8|6511.3|6496.3|6504.8|6489.8|175
1760363700000|2025-10-13 13:55:00|6508.7|6493.7|6510.9|6495.9|6511.6|6496.6|6502.7|6487.7|246
1760364000000|2025-10-13 14:00:00|6506.9|6491.9|6504.8|6489.8|6509.9|6494.9|6503.9|6488.9|127
1760364300000|2025-10-13 14:05:00|6505.7|6490.7|6506.8|6491.8|6510.8|6495.8|6505.2|6490.2|73
1760364600000|2025-10-13 14:10:00|6506.9|6491.9|6508.9|6493.9|6508.9|6493.9|6497.7|6482.7|128
1760364900000|2025-10-13 14:15:00|6509.9|6494.9|6514.8|6499.8|6519.4|6504.4|6509.3|6494.3|248
1760365200000|2025-10-13 14:20:00|6515.1|6500.1|6519.7|6504.7|6521.8|6506.8|6515.1|6500.1|205
1760365500000|2025-10-13 14:25:00|6519.3|6504.3|6522.4|6507.4|6525.2|6510.2|6515.7|6500.7|287
1760365800000|2025-10-13 14:30:00|6521.6|6506.6|6527.7|6512.7|6531.8|6516.8|6521.6|6506.6|628
1760366100000|2025-10-13 14:35:00|6527.2|6512.2|6521.9|6506.9|6530.8|6515.8|6521.9|6506.9|248
1760366400000|2025-10-13 14:40:00|6525.4|6510.4|6523.8|6508.8|6525.4|6510.4|6517.3|6502.3|253
1760366700000|2025-10-13 14:45:00|6523.9|6508.9|6519.2|6504.2|6526.3|6511.3|6519.2|6504.2|136
1760367000000|2025-10-13 14:50:00|6517.6|6502.6|6523.2|6508.2|6524.1|6509.1|6515.6|6500.6|197
1760367300000|2025-10-13 14:55:00|6523.3|6508.3|6519.1|6504.1|6523.3|6508.3|6517.1|6502.1|84
1760367600000|2025-10-13 15:00:00|6517.1|6502.1|6521.1|6506.1|6523.2|6508.2|6516.6|6501.6|110
1760367900000|2025-10-13 15:05:00|6521.2|6506.2|6524.2|6509.2|6525.2|6510.2|6521.1|6506.1|114
1760368200000|2025-10-13 15:10:00|6524.6|6509.6|6528.5|6513.5|6538.3|6523.3|6524.6|6509.6|352
1760368500000|2025-10-13 15:15:00|6528.1|6513.1|6529.6|6514.6|6531.5|6516.5|6527.1|6512.1|83
1760368800000|2025-10-13 15:20:00|6529|6514|6519.1|6504.1|6529.7|6514.7|6517.6|6502.6|79
1760369100000|2025-10-13 15:25:00|6519.5|6504.5|6522.6|6507.6|6524.6|6509.6|6519.5|6504.5|41
1760369400000|2025-10-13 15:30:00|6522.1|6507.1|6521.6|6506.6|6525.6|6510.6|6521.1|6506.1|57
1760369700000|2025-10-13 15:35:00|6521.5|6506.5|6516.9|6501.9|6522.6|6507.6|6516.7|6501.7|117
1760370000000|2025-10-13 15:40:00|6517.2|6502.2|6519.4|6504.4|6519.5|6504.5|6516.2|6501.2|37
1760370300000|2025-10-13 15:45:00|6519|6504|6521.4|6506.4|6521.6|6506.6|6519|6504|35
1760370600000|2025-10-13 15:50:00|6521.5|6506.5|6521.7|6506.7|6525.1|6510.1|6520.2|6505.2|158
1760370900000|2025-10-13 15:55:00|6521|6506|6521.5|6506.5|6521.7|6506.7|6519.6|6504.6|128
1760371200000|2025-10-13 16:00:00|6519.6|6504.6|6518.7|6503.7|6519.6|6504.6|6516.5|6501.5|28
1760371500000|2025-10-13 16:05:00|6519.2|6504.2|6516.6|6501.6|6519.7|6504.7|6516.6|6501.6|21
1760371800000|2025-10-13 16:10:00|6516.3|6501.3|6516.4|6501.4|6516.6|6501.6|6513.8|6498.8|101
1760372100000|2025-10-13 16:15:00|6515.4|6500.4|6514.4|6499.4|6515.4|6500.4|6513.4|6498.4|55
1760372400000|2025-10-13 16:20:00|6514.1|6499.1|6517.1|6502.1|6518.8|6503.8|6513.1|6498.1|98
1760372700000|2025-10-13 16:25:00|6516.8|6501.8|6517.2|6502.2|6518.2|6503.2|6516.1|6501.1|29
1760373000000|2025-10-13 16:30:00|6517.3|6502.3|6514.2|6499.2|6517.3|6502.3|6514.2|6499.2|41
1760373300000|2025-10-13 16:35:00|6513.8|6498.8|6517.2|6502.2|6518.8|6503.8|6513.3|6498.3|35
1760373600000|2025-10-13 16:40:00|6516.3|6501.3|6517.3|6502.3|6518.2|6503.2|6515.3|6500.3|58
1760373900000|2025-10-13 16:45:00|6517.4|6502.4|6519.4|6504.4|6519.4|6504.4|6516.4|6501.4|30
1760374200000|2025-10-13 16:50:00|6519|6504|6522|6507|6522.5|6507.5|6518.9|6503.9|43
1760374500000|2025-10-13 16:55:00|6521.9|6506.9|6522.7|6507.7|6523|6508|6519.5|6504.5|93
1760374800000|2025-10-13 17:00:00|6522.4|6507.4|6518.2|6503.2|6522.4|6507.4|6517.8|6502.8|52
1760375100000|2025-10-13 17:05:00|6517.8|6502.8|6513.6|6498.6|6517.8|6502.8|6513.6|6498.6|22
1760375400000|2025-10-13 17:10:00|6513.7|6498.7|6508.8|6493.8|6513.7|6498.7|6508.8|6493.8|42
1760375700000|2025-10-13 17:15:00|6508.7|6493.7|6514.8|6499.8|6516.9|6501.9|6508.3|6493.3|109
1760376000000|2025-10-13 17:20:00|6515.1|6500.1|6515.6|6500.6|6516.3|6501.3|6514.1|6499.1|28
1760376300000|2025-10-13 17:25:00|6515.1|6500.1|6514.6|6499.6|6515.9|6500.9|6513.9|6498.9|57
1760376600000|2025-10-13 17:30:00|6514.2|6499.2|6515.2|6500.2|6516.6|6501.6|6513.8|6498.8|64
1760376900000|2025-10-13 17:35:00|6514.8|6499.8|6514.8|6499.8|6515.2|6500.2|6512.2|6497.2|106
1760377200000|2025-10-13 17:40:00|6514.3|6499.3|6512.8|6497.8|6514.8|6499.8|6512.2|6497.2|75
1760377500000|2025-10-13 17:45:00|6512.7|6497.7|6506.8|6491.8|6512.8|6497.8|6505.8|6490.8|88
1760377800000|2025-10-13 17:50:00|6506.3|6491.3|6508.8|6493.8|6509.8|6494.8|6506.3|6491.3|102
1760378100000|2025-10-13 17:55:00|6508.2|6493.2|6504.1|6489.1|6508.2|6493.2|6502.1|6487.1|190
1760378400000|2025-10-13 18:00:00|6504.5|6489.5|6510|6495|6511.6|6496.6|6504.1|6489.1|177
1760378700000|2025-10-13 18:05:00|6510.1|6495.1|6504.6|6489.6|6510.1|6495.1|6504.2|6489.2|140
1760379000000|2025-10-13 18:10:00|6503.6|6488.6|6490.5|6475.5|6503.6|6488.6|6490.5|6475.5|1209
1760379300000|2025-10-13 18:15:00|6490.1|6475.1|6485.9|6470.9|6490.1|6475.1|6484.1|6469.1|611
1760403600000|2025-10-14 01:00:00|6490.5|6475.5|6486.8|6471.8|6497.9|6482.9|6485.3|6470.3|78
1760403900000|2025-10-14 01:05:00|6487.3|6472.3|6490.5|6475.5|6495.7|6480.7|6486.8|6471.8|44
1760404200000|2025-10-14 01:10:00|6491|6476|6488.9|6473.9|6492|6477|6488.9|6473.9|16
1760404500000|2025-10-14 01:15:00|6489.9|6474.9|6489|6474|6491|6476|6488|6473|17
1760404800000|2025-10-14 01:20:00|6489.7|6474.7|6493.7|6478.7|6494.8|6479.8|6489.5|6474.5|7
1760405100000|2025-10-14 01:25:00|6495.5|6480.5|6496.7|6481.7|6497.4|6482.4|6494.2|6479.2|15
1760405400000|2025-10-14 01:30:00|6496.3|6481.3|6497.8|6482.8|6499.7|6484.7|6496.2|6481.2|15
1760405700000|2025-10-14 01:35:00|6498.7|6483.7|6499.1|6484.1|6500.2|6485.2|6498.2|6483.2|3
1760406000000|2025-10-14 01:40:00|6499.3|6484.3|6498.2|6483.2|6500.8|6485.8|6498.2|6483.2|50
1760406300000|2025-10-14 01:45:00|6497.8|6482.8|6493.4|6478.4|6497.8|6482.8|6492.4|6477.4|13
1760406600000|2025-10-14 01:50:00|6494.1|6479.1|6492.8|6477.8|6495.7|6480.7|6491.4|6476.4|8
1760406900000|2025-10-14 01:55:00|6493.3|6478.3|6494.3|6479.3|6495.7|6480.7|6493.2|6478.2|6
1760407200000|2025-10-14 02:00:00|6495.2|6480.2|6498.6|6483.6|6498.6|6483.6|6495.2|6480.2|22
1760407500000|2025-10-14 02:05:00|6498.9|6483.9|6499.4|6484.4|6502.7|6487.7|6498.9|6483.9|28
1760407800000|2025-10-14 02:10:00|6499.2|6484.2|6499.2|6484.2|6501.6|6486.6|6498.1|6483.1|8
1760408100000|2025-10-14 02:15:00|6499.6|6484.6|6498.5|6483.5|6500.1|6485.1|6498.5|6483.5|4
1760408400000|2025-10-14 02:20:00|6498.6|6483.6|6499.1|6484.1|6500.5|6485.5|6498.5|6483.5|23
1760408700000|2025-10-14 02:25:00|6499|6484|6496.6|6481.6|6499|6484|6496.6|6481.6|2
1760409000000|2025-10-14 02:30:00|6496.8|6481.8|6496.6|6481.6|6498.1|6483.1|6496.2|6481.2|3
1760409300000|2025-10-14 02:35:00|6497|6482|6498.7|6483.7|6498.7|6483.7|6496.6|6481.6|6
1760409600000|2025-10-14 02:40:00|6499.1|6484.1|6502.7|6487.7|6503.1|6488.1|6499.1|6484.1|2
1760409900000|2025-10-14 02:45:00|6502.6|6487.6|6498.1|6483.1|6502.6|6487.6|6497.1|6482.1|2
1760410200000|2025-10-14 02:50:00|6498|6483|6497.1|6482.1|6498|6483|6496.7|6481.7|1
1760410500000|2025-10-14 02:55:00|6496.6|6481.6|6490.5|6475.5|6496.6|6481.6|6490.5|6475.5|14
1760410800000|2025-10-14 03:00:00|6490.2|6475.2|6491.1|6476.1|6491.4|6476.4|6489.1|6474.1|6
1760411100000|2025-10-14 03:05:00|6491|6476|6483.4|6468.4|6491|6476|6483.4|6468.4|27
1760411400000|2025-10-14 03:10:00|6483.7|6468.7|6478.1|6463.1|6484.4|6469.4|6475.6|6460.6|57
1760411700000|2025-10-14 03:15:00|6477.8|6462.8|6475.1|6460.1|6477.8|6462.8|6474.9|6459.9|13
1760412000000|2025-10-14 03:20:00|6475.3|6460.3|6479.5|6464.5|6479.5|6464.5|6475.3|6460.3|11
1760412300000|2025-10-14 03:25:00|6480.6|6465.6|6481.1|6466.1|6481.5|6466.5|6480|6465|1
1760412600000|2025-10-14 03:30:00|6481.4|6466.4|6480.3|6465.3|6481.4|6466.4|6480.3|6465.3|6
1760412900000|2025-10-14 03:35:00|6480.7|6465.7|6483|6468|6483.4|6468.4|6480.2|6465.2|3
1760413200000|2025-10-14 03:40:00|6483.2|6468.2|6483|6468|6483.5|6468.5|6483|6468|1
1760413800000|2025-10-14 03:50:00|6483.4|6468.4|6483|6468|6483.4|6468.4|6483|6468|0
1760414100000|2025-10-14 03:55:00|6484.4|6469.4|6483.7|6468.7|6484.4|6469.4|6482.7|6467.7|18
1760414400000|2025-10-14 04:00:00|6483.5|6468.5|6483.2|6468.2|6484.7|6469.7|6482.3|6467.3|2
1760414700000|2025-10-14 04:05:00|6483.3|6468.3|6480.8|6465.8|6483.7|6468.7|6480.8|6465.8|5
1760415000000|2025-10-14 04:10:00|6480.7|6465.7|6478.6|6463.6|6480.7|6465.7|6478.6|6463.6|1
1760415300000|2025-10-14 04:15:00|6478.9|6463.9|6470.2|6455.2|6478.9|6463.9|6470.1|6455.1|109
1760415600000|2025-10-14 04:20:00|6470.3|6455.3|6473.1|6458.1|6473.1|6458.1|6470.1|6455.1|25
1760415900000|2025-10-14 04:25:00|6473.8|6458.8|6475.6|6460.6|6475.6|6460.6|6473.8|6458.8|17
1760416200000|2025-10-14 04:30:00|6475.1|6460.1|6475.6|6460.6|6475.7|6460.7|6473.6|6458.6|7
1760416500000|2025-10-14 04:35:00|6475.1|6460.1|6475.5|6460.5|6476.5|6461.5|6475.1|6460.1|2
1760416800000|2025-10-14 04:40:00|6475.1|6460.1|6475.2|6460.2|6475.7|6460.7|6474.6|6459.6|2
1760417100000|2025-10-14 04:45:00|6475.1|6460.1|6476.2|6461.2|6476.7|6461.7|6475.1|6460.1|1
1760417400000|2025-10-14 04:50:00|6475.8|6460.8|6475.6|6460.6|6475.8|6460.8|6474.1|6459.1|5
1760417700000|2025-10-14 04:55:00|6475.5|6460.5|6476.1|6461.1|6476.1|6461.1|6475.5|6460.5|4
1760418000000|2025-10-14 05:00:00|6476|6461|6476.1|6461.1|6476.1|6461.1|6475.5|6460.5|5
1760418300000|2025-10-14 05:05:00|6475.6|6460.6|6477.1|6462.1|6477.7|6462.7|6475.6|6460.6|7
1760418600000|2025-10-14 05:10:00|6476.6|6461.6|6476.7|6461.7|6477.2|6462.2|6476.5|6461.5|3
1760418900000|2025-10-14 05:15:00|6477.1|6462.1|6476.5|6461.5|6477.5|6462.5|6476.5|6461.5|4
1760419200000|2025-10-14 05:20:00|6476.1|6461.1|6476.1|6461.1|6476.6|6461.6|6475.5|6460.5|5
1760419500000|2025-10-14 05:25:00|6476|6461|6473.5|6458.5|6476.1|6461.1|6473.5|6458.5|1
1760419800000|2025-10-14 05:30:00|6473|6458|6470|6455|6473|6458|6470|6455|80
1760420100000|2025-10-14 05:35:00|6470.4|6455.4|6470.4|6455.4|6472|6457|6469.6|6454.6|92
1760420400000|2025-10-14 05:40:00|6470|6455|6471.5|6456.5|6471.5|6456.5|6468.4|6453.4|36
1760420700000|2025-10-14 05:45:00|6471.9|6456.9|6474.9|6459.9|6476.1|6461.1|6470.9|6455.9|9
1760421000000|2025-10-14 05:50:00|6475.3|6460.3|6478.9|6463.9|6479.8|6464.8|6475.3|6460.3|13
1760421300000|2025-10-14 05:55:00|6479.3|6464.3|6474.5|6459.5|6479.3|6464.3|6474.5|6459.5|12
1760421600000|2025-10-14 06:00:00|6474.4|6459.4|6473.7|6458.7|6476.4|6461.4|6473.4|6458.4|12
1760421900000|2025-10-14 06:05:00|6474.4|6459.4|6475.7|6460.7|6476.2|6461.2|6473|6458|27
1760422200000|2025-10-14 06:10:00|6476.2|6461.2|6478.5|6463.5|6478.7|6463.7|6475.7|6460.7|11
1760422500000|2025-10-14 06:15:00|6477.8|6462.8|6473.4|6458.4|6477.8|6462.8|6471.7|6456.7|13
1760422800000|2025-10-14 06:20:00|6473.8|6458.8|6471.7|6456.7|6473.8|6458.8|6469.2|6454.2|30
1760423100000|2025-10-14 06:25:00|6470.9|6455.9|6474.8|6459.8|6475.3|6460.3|6470.3|6455.3|43
1760423400000|2025-10-14 06:30:00|6475.3|6460.3|6473.4|6458.4|6476|6461|6473.3|6458.3|24
1760423700000|2025-10-14 06:35:00|6474.4|6459.4|6470.5|6455.5|6474.8|6459.8|6469.5|6454.5|34
1760424000000|2025-10-14 06:40:00|6470.7|6455.7|6472.7|6457.7|6474.7|6459.7|6470.6|6455.6|4
1760424300000|2025-10-14 06:45:00|6472.6|6457.6|6472.6|6457.6|6472.6|6457.6|6470.6|6455.6|5
1760424600000|2025-10-14 06:50:00|6473.1|6458.1|6473.6|6458.6|6474.7|6459.7|6472.6|6457.6|10
1760424900000|2025-10-14 06:55:00|6473.7|6458.7|6474.2|6459.2|6475.3|6460.3|6471.9|6456.9|42
1760425200000|2025-10-14 07:00:00|6473.7|6458.7|6473.1|6458.1|6475.1|6460.1|6473.1|6458.1|51
1760425500000|2025-10-14 07:05:00|6472.7|6457.7|6473.1|6458.1|6473.4|6458.4|6472.3|6457.3|35
1760425800000|2025-10-14 07:10:00|6472.1|6457.1|6473.8|6458.8|6474.6|6459.6|6472.1|6457.1|17
1760426100000|2025-10-14 07:15:00|6474.6|6459.6|6477.6|6462.6|6478.7|6463.7|6474.6|6459.6|18
1760426400000|2025-10-14 07:20:00|6477.2|6462.2|6481.3|6466.3|6483.4|6468.4|6477.2|6462.2|36
1760426700000|2025-10-14 07:25:00|6481.4|6466.4|6482.7|6467.7|6482.7|6467.7|6480.8|6465.8|22
1760427000000|2025-10-14 07:30:00|6481.6|6466.6|6474.6|6459.6|6481.6|6466.6|6474.6|6459.6|12
1760427300000|2025-10-14 07:35:00|6475|6460|6473.6|6458.6|6476.4|6461.4|6473.1|6458.1|20
1760427600000|2025-10-14 07:40:00|6473.7|6458.7|6473.2|6458.2|6474.1|6459.1|6472.7|6457.7|21
1760427900000|2025-10-14 07:45:00|6473.3|6458.3|6473.2|6458.2|6474.7|6459.7|6473.2|6458.2|12
1760428200000|2025-10-14 07:50:00|6473.3|6458.3|6473.2|6458.2|6474.5|6459.5|6473.1|6458.1|48
1760428500000|2025-10-14 07:55:00|6473.6|6458.6|6474.7|6459.7|6474.7|6459.7|6473.2|6458.2|58
1760428800000|2025-10-14 08:00:00|6474.4|6459.4|6473.8|6458.8|6476.3|6461.3|6473.7|6458.7|21
1760429100000|2025-10-14 08:05:00|6473.3|6458.3|6473.8|6458.8|6475.1|6460.1|6472.3|6457.3|29
1760429400000|2025-10-14 08:10:00|6474.1|6459.1|6475.6|6460.6|6476.6|6461.6|6473.6|6458.6|10
1760429700000|2025-10-14 08:15:00|6473.6|6458.6|6474.5|6459.5|6475.1|6460.1|6473.5|6458.5|40
1760430000000|2025-10-14 08:20:00|6475.8|6460.8|6475.1|6460.1|6476.6|6461.6|6475.1|6460.1|9
1760430300000|2025-10-14 08:25:00|6474.6|6459.6|6474.8|6459.8|6475.9|6460.9|6474.5|6459.5|22
1760430600000|2025-10-14 08:30:00|6475.3|6460.3|6476|6461|6477.1|6462.1|6474.9|6459.9|27
1760430900000|2025-10-14 08:35:00|6476.1|6461.1|6474.8|6459.8|6476.5|6461.5|6473.8|6458.8|22
1760431200000|2025-10-14 08:40:00|6473.8|6458.8|6474.9|6459.9|6475.9|6460.9|6473.8|6458.8|21
1760431500000|2025-10-14 08:45:00|6473.9|6458.9|6471.7|6456.7|6473.9|6458.9|6471.7|6456.7|43
1760431800000|2025-10-14 08:50:00|6472.3|6457.3|6474.4|6459.4|6475.5|6460.5|6471.9|6456.9|41
1760432100000|2025-10-14 08:55:00|6474|6459|6480.7|6465.7|6480.7|6465.7|6473|6458|22
1760432400000|2025-10-14 09:00:00|6480|6465|6484.8|6469.8|6486|6471|6477.4|6462.4|116
1760432700000|2025-10-14 09:05:00|6483.8|6468.8|6484.8|6469.8|6484.8|6469.8|6480.7|6465.7|25
1760433000000|2025-10-14 09:10:00|6484|6469|6482.7|6467.7|6486.4|6471.4|6481.9|6466.9|30
1760433300000|2025-10-14 09:15:00|6482|6467|6480.6|6465.6|6483.7|6468.7|6479.6|6464.6|12
1760433600000|2025-10-14 09:20:00|6480.2|6465.2|6479.8|6464.8|6482.4|6467.4|6479.8|6464.8|19
1760433900000|2025-10-14 09:25:00|6480.9|6465.9|6476.6|6461.6|6481.9|6466.9|6476.6|6461.6|59
1760434200000|2025-10-14 09:30:00|6476.5|6461.5|6473.5|6458.5|6476.5|6461.5|6473.5|6458.5|47
1760434500000|2025-10-14 09:35:00|6473.2|6458.2|6471.1|6456.1|6474.5|6459.5|6470|6455|116
1760434800000|2025-10-14 09:40:00|6470.7|6455.7|6470|6455|6470.7|6455.7|6469.8|6454.8|13
1760435100000|2025-10-14 09:45:00|6469.5|6454.5|6471.1|6456.1|6471.7|6456.7|6468.5|6453.5|74
1760435400000|2025-10-14 09:50:00|6470.7|6455.7|6469.4|6454.4|6470.7|6455.7|6469.4|6454.4|17
1760435700000|2025-10-14 09:55:00|6468.9|6453.9|6459.2|6444.2|6469.5|6454.5|6456|6441|135
1760436000000|2025-10-14 10:00:00|6459.1|6444.1|6455|6440|6459.2|6444.2|6454.2|6439.2|139
1760436300000|2025-10-14 10:05:00|6455.7|6440.7|6451|6436|6457.4|6442.4|6451|6436|96
1760436600000|2025-10-14 10:10:00|6450.2|6435.2|6450.3|6435.3|6451.6|6436.6|6449|6434|144
1760436900000|2025-10-14 10:15:00|6449.9|6434.9|6441.1|6426.1|6449.9|6434.9|6439|6424|197
1760437200000|2025-10-14 10:20:00|6441|6426|6444.1|6429.1|6444.1|6429.1|6439.1|6424.1|77
1760437500000|2025-10-14 10:25:00|6444.5|6429.5|6441.5|6426.5|6448.8|6433.8|6441.5|6426.5|106
1760437800000|2025-10-14 10:30:00|6442|6427|6425.4|6410.4|6442|6427|6424.4|6409.4|391
1760438100000|2025-10-14 10:35:00|6425.3|6410.3|6422.9|6407.9|6427|6412|6422.3|6407.3|100
1760438400000|2025-10-14 10:40:00|6422.8|6407.8|6419.7|6404.7|6424.4|6409.4|6417.9|6402.9|339
1760438700000|2025-10-14 10:45:00|6419.3|6404.3|6425.2|6410.2|6428.3|6413.3|6419.2|6404.2|168
1760439000000|2025-10-14 10:50:00|6425|6410|6419.8|6404.8|6425|6410|6418.2|6403.2|92
1760439300000|2025-10-14 10:55:00|6419|6404|6413.3|6398.3|6419.8|6404.8|6410.8|6395.8|105
1760439600000|2025-10-14 11:00:00|6413.4|6398.4|6419.7|6404.7|6419.7|6404.7|6410.4|6395.4|117
1760439900000|2025-10-14 11:05:00|6420.4|6405.4|6435.7|6420.7|6445.2|6430.2|6420.4|6405.4|215
1760440200000|2025-10-14 11:10:00|6436|6421|6449.7|6434.7|6450.9|6435.9|6436|6421|63
1760440500000|2025-10-14 11:15:00|6450.7|6435.7|6441.8|6426.8|6451.7|6436.7|6441.8|6426.8|52
1760440800000|2025-10-14 11:20:00|6442.2|6427.2|6436.7|6421.7|6442.4|6427.4|6433.9|6418.9|38
1760441100000|2025-10-14 11:25:00|6438.9|6423.9|6439.6|6424.6|6440.9|6425.9|6437.4|6422.4|14
1760441400000|2025-10-14 11:30:00|6439.2|6424.2|6441.1|6426.1|6441.1|6426.1|6437.4|6422.4|24
1760441700000|2025-10-14 11:35:00|6441.4|6426.4|6446.8|6431.8|6448.9|6433.9|6440.4|6425.4|76
1760442000000|2025-10-14 11:40:00|6446|6431|6441.8|6426.8|6448.9|6433.9|6437.3|6422.3|95
1760442300000|2025-10-14 11:45:00|6442.7|6427.7|6444.5|6429.5|6444.6|6429.6|6436.3|6421.3|127
1760442600000|2025-10-14 11:50:00|6443.8|6428.8|6454.2|6439.2|6456.6|6441.6|6443.3|6428.3|115
1760442900000|2025-10-14 11:55:00|6454.3|6439.3|6446|6431|6455.2|6440.2|6446|6431|86
1760443200000|2025-10-14 12:00:00|6445.7|6430.7|6448.7|6433.7|6451.5|6436.5|6442.5|6427.5|103
1760443500000|2025-10-14 12:05:00|6448.5|6433.5|6447.3|6432.3|6454.5|6439.5|6447.3|6432.3|139
1760443800000|2025-10-14 12:10:00|6446.8|6431.8|6442.7|6427.7|6450.8|6435.8|6441.4|6426.4|49
1760444100000|2025-10-14 12:15:00|6442.5|6427.5|6451.9|6436.9|6454.9|6439.9|6442.5|6427.5|83
1760444400000|2025-10-14 12:20:00|6452.7|6437.7|6457.7|6442.7|6457.7|6442.7|6452.7|6437.7|89
1760444700000|2025-10-14 12:25:00|6457.2|6442.2|6460.7|6445.7|6460.7|6445.7|6454.5|6439.5|58
1760445000000|2025-10-14 12:30:00|6460.3|6445.3|6454.3|6439.3|6461|6446|6450.2|6435.2|60
1760445300000|2025-10-14 12:35:00|6454|6439|6456.2|6441.2|6456.2|6441.2|6452.8|6437.8|70
1760445600000|2025-10-14 12:40:00|6455.4|6440.4|6459.3|6444.3|6459.8|6444.8|6455.3|6440.3|76
1760445900000|2025-10-14 12:45:00|6459.4|6444.4|6455.5|6440.5|6460.2|6445.2|6454.5|6439.5|127
1760446200000|2025-10-14 12:50:00|6455.2|6440.2|6457.5|6442.5|6459.7|6444.7|6455.2|6440.2|117
1760446500000|2025-10-14 12:55:00|6458.2|6443.2|6458.5|6443.5|6459.7|6444.7|6457.5|6442.5|47
1760446800000|2025-10-14 13:00:00|6459.5|6444.5|6464.5|6449.5|6465.9|6450.9|6456.5|6441.5|120
1760447100000|2025-10-14 13:05:00|6465.5|6450.5|6465.8|6450.8|6466.9|6451.9|6464.2|6449.2|123
1760447400000|2025-10-14 13:10:00|6464.9|6449.9|6464.8|6449.8|6465.8|6450.8|6461.2|6446.2|156
1760447700000|2025-10-14 13:15:00|6465.9|6450.9|6470.6|6455.6|6473.8|6458.8|6465.8|6450.8|123
1760448000000|2025-10-14 13:20:00|6469.7|6454.7|6466.3|6451.3|6470.6|6455.6|6466.3|6451.3|107
1760448300000|2025-10-14 13:25:00|6466.6|6451.6|6466.4|6451.4|6467.3|6452.3|6462.9|6447.9|37
1760448600000|2025-10-14 13:30:00|6465.8|6450.8|6465.8|6450.8|6471.8|6456.8|6460.2|6445.2|358
1760448900000|2025-10-14 13:35:00|6465.7|6450.7|6467.7|6452.7|6467.7|6452.7|6460.4|6445.4|97
1760449200000|2025-10-14 13:40:00|6468.1|6453.1|6464.7|6449.7|6468.2|6453.2|6459.1|6444.1|227
1760449500000|2025-10-14 13:45:00|6465.5|6450.5|6474.6|6459.6|6478.6|6463.6|6465.5|6450.5|211
1760449800000|2025-10-14 13:50:00|6474.7|6459.7|6477.6|6462.6|6479.6|6464.6|6473.2|6458.2|140
1760450100000|2025-10-14 13:55:00|6477.2|6462.2|6473|6458|6480.3|6465.3|6472.6|6457.6|156
1760450400000|2025-10-14 14:00:00|6473.5|6458.5|6471.5|6456.5|6473.6|6458.6|6464.6|6449.6|165
1760450700000|2025-10-14 14:05:00|6471.1|6456.1|6473.6|6458.6|6475.6|6460.6|6470.6|6455.6|73
1760451000000|2025-10-14 14:10:00|6473.1|6458.1|6478.7|6463.7|6478.7|6463.7|6473.1|6458.1|87
1760451300000|2025-10-14 14:15:00|6478|6463|6472.4|6457.4|6478.5|6463.5|6471.7|6456.7|349
1760451600000|2025-10-14 14:20:00|6472.5|6457.5|6472.7|6457.7|6478.5|6463.5|6471.6|6456.6|185
1760451900000|2025-10-14 14:25:00|6472.8|6457.8|6470.6|6455.6|6475.1|6460.1|6467.5|6452.5|221
1760452200000|2025-10-14 14:30:00|6470.5|6455.5|6462.9|6447.9|6471.2|6456.2|6462.9|6447.9|169
1760452500000|2025-10-14 14:35:00|6463.3|6448.3|6470.5|6455.5|6472|6457|6462.4|6447.4|138
1760452800000|2025-10-14 14:40:00|6470.4|6455.4|6467.1|6452.1|6470.8|6455.8|6467.1|6452.1|185
1760453100000|2025-10-14 14:45:00|6468.1|6453.1|6471.1|6456.1|6471.3|6456.3|6467.1|6452.1|81
1760453400000|2025-10-14 14:50:00|6470.8|6455.8|6471.1|6456.1|6473.1|6458.1|6468.8|6453.8|54
1760453700000|2025-10-14 14:55:00|6470|6455|6471|6456|6473|6458|6466.5|6451.5|134
1760454000000|2025-10-14 15:00:00|6470.4|6455.4|6475.3|6460.3|6476.4|6461.4|6468.9|6453.9|151
1760454300000|2025-10-14 15:05:00|6475.4|6460.4|6473.6|6458.6|6476.6|6461.6|6472.3|6457.3|137
1760454600000|2025-10-14 15:10:00|6474.3|6459.3|6472.5|6457.5|6477.3|6462.3|6471.5|6456.5|254
1760454900000|2025-10-14 15:15:00|6472.9|6457.9|6461.6|6446.6|6474.4|6459.4|6461.6|6446.6|119
1760455200000|2025-10-14 15:20:00|6462.4|6447.4|6463.8|6448.8|6465.6|6450.6|6455.5|6440.5|137
1760455500000|2025-10-14 15:25:00|6463.9|6448.9|6458.6|6443.6|6464.6|6449.6|6458.6|6443.6|82
1760455800000|2025-10-14 15:30:00|6458.7|6443.7|6456.4|6441.4|6458.7|6443.7|6452.3|6437.3|140
1760456100000|2025-10-14 15:35:00|6456.8|6441.8|6461.3|6446.3|6465.5|6450.5|6456.8|6441.8|142
1760456400000|2025-10-14 15:40:00|6461.7|6446.7|6460.2|6445.2|6462.3|6447.3|6459.7|6444.7|80
1760456700000|2025-10-14 15:45:00|6460.3|6445.3|6456.7|6441.7|6460.7|6445.7|6455.7|6440.7|122
1760457000000|2025-10-14 15:50:00|6457.2|6442.2|6459.2|6444.2|6461.7|6446.7|6456|6441|137
1760457300000|2025-10-14 15:55:00|6459.3|6444.3|6455.4|6440.4|6460.7|6445.7|6454.2|6439.2|138
1760457600000|2025-10-14 16:00:00|6455.5|6440.5|6456.6|6441.6|6456.7|6441.7|6453.3|6438.3|208
1760457900000|2025-10-14 16:05:00|6455.7|6440.7|6456.4|6441.4|6460.4|6445.4|6455.7|6440.7|142
1760458200000|2025-10-14 16:10:00|6456.2|6441.2|6457.4|6442.4|6459.3|6444.3|6455.8|6440.8|133
1760458500000|2025-10-14 16:15:00|6457.1|6442.1|6455.4|6440.4|6459.6|6444.6|6454.8|6439.8|121
1760458800000|2025-10-14 16:20:00|6456.1|6441.1|6457.7|6442.7|6463.1|6448.1|6456.1|6441.1|141
1760459100000|2025-10-14 16:25:00|6458.1|6443.1|6461.8|6446.8|6462.3|6447.3|6455.7|6440.7|164
1760459400000|2025-10-14 16:30:00|6461.9|6446.9|6473.3|6458.3|6473.8|6458.8|6461.7|6446.7|100
1760459700000|2025-10-14 16:35:00|6473.8|6458.8|6471.9|6456.9|6474.7|6459.7|6471.3|6456.3|103
1760460000000|2025-10-14 16:40:00|6472.2|6457.2|6473.6|6458.6|6474.6|6459.6|6471.6|6456.6|89
1760460300000|2025-10-14 16:45:00|6474.2|6459.2|6478.2|6463.2|6480.1|6465.1|6474.1|6459.1|132
1760460600000|2025-10-14 16:50:00|6477.4|6462.4|6480.2|6465.2|6480.2|6465.2|6476.7|6461.7|93
1760460900000|2025-10-14 16:55:00|6479.8|6464.8|6478.1|6463.1|6480.2|6465.2|6477.6|6462.6|129
1760461200000|2025-10-14 17:00:00|6478|6463|6475.8|6460.8|6478|6463|6475.3|6460.3|123
1760461500000|2025-10-14 17:05:00|6475.7|6460.7|6467.4|6452.4|6476.2|6461.2|6466.1|6451.1|238
1760461800000|2025-10-14 17:10:00|6467.7|6452.7|6471.3|6456.3|6471.3|6456.3|6467.7|6452.7|84
1760462100000|2025-10-14 17:15:00|6470.9|6455.9|6474.7|6459.7|6474.8|6459.8|6468.8|6453.8|68
1760462400000|2025-10-14 17:20:00|6475.4|6460.4|6476.4|6461.4|6478.7|6463.7|6474.2|6459.2|57
1760462700000|2025-10-14 17:25:00|6476.7|6461.7|6478.2|6463.2|6479.7|6464.7|6476.7|6461.7|147
1760463000000|2025-10-14 17:30:00|6478.4|6463.4|6480.4|6465.4|6480.4|6465.4|6477.7|6462.7|43
1760463300000|2025-10-14 17:35:00|6480.7|6465.7|6491|6476|6491.6|6476.6|6480.4|6465.4|197
1760463600000|2025-10-14 17:40:00|6490.4|6475.4|6490.6|6475.6|6491.6|6476.6|6489.2|6474.2|95
1760463900000|2025-10-14 17:45:00|6488.2|6473.2|6491.7|6476.7|6491.9|6476.9|6488.2|6473.2|90
1760464200000|2025-10-14 17:50:00|6491.9|6476.9|6489.1|6474.1|6492.9|6477.9|6489.1|6474.1|128
1760464500000|2025-10-14 17:55:00|6489.3|6474.3|6490.6|6475.6|6491.1|6476.1|6489.3|6474.3|117
1760464800000|2025-10-14 18:00:00|6490.7|6475.7|6492.1|6477.1|6493.1|6478.1|6490.7|6475.7|227
1760465100000|2025-10-14 18:05:00|6492.5|6477.5|6482.9|6467.9|6492.7|6477.7|6482.9|6467.9|293
1760465400000|2025-10-14 18:10:00|6481.5|6466.5|6478.7|6463.7|6481.5|6466.5|6473.1|6458.1|797
1760465700000|2025-10-14 18:15:00|6478.1|6463.1|6472.4|6457.4|6478.1|6463.1|6471.5|6456.5|416
1760466000000|2025-10-14 18:20:00|6472|6457|6472|6457|6472|6457|6472|6457|0
1760490000000|2025-10-15 01:00:00|6473.8|6458.8|6469.8|6454.8|6478.3|6463.3|6464.2|6449.2|86
1760490300000|2025-10-15 01:05:00|6470|6455|6471|6456|6473.1|6458.1|6470|6455|7
1760490600000|2025-10-15 01:10:00|6471.3|6456.3|6477.1|6462.1|6479.3|6464.3|6471.3|6456.3|34
1760490900000|2025-10-15 01:15:00|6476.8|6461.8|6482.8|6467.8|6483.8|6468.8|6476.8|6461.8|15
1760491200000|2025-10-15 01:20:00|6482.4|6467.4|6479.6|6464.6|6482.4|6467.4|6479.5|6464.5|5
1760491500000|2025-10-15 01:25:00|6480|6465|6477.4|6462.4|6480.4|6465.4|6477.4|6462.4|2
1760491800000|2025-10-15 01:30:00|6477.5|6462.5|6475|6460|6479.4|6464.4|6474|6459|16
1760492100000|2025-10-15 01:35:00|6475.4|6460.4|6468.8|6453.8|6475.4|6460.4|6468.8|6453.8|9
1760492400000|2025-10-15 01:40:00|6469.2|6454.2|6469.3|6454.3|6469.3|6454.3|6468.2|6453.2|0
1760492700000|2025-10-15 01:45:00|6470.8|6455.8|6472.3|6457.3|6474.3|6459.3|6470.8|6455.8|6
1760493000000|2025-10-15 01:50:00|6471.8|6456.8|6471.4|6456.4|6472.8|6457.8|6471.3|6456.3|0
1760493300000|2025-10-15 01:55:00|6471.3|6456.3|6475.3|6460.3|6475.8|6460.8|6471.3|6456.3|3
1760493600000|2025-10-15 02:00:00|6475.5|6460.5|6474.8|6459.8|6477.3|6462.3|6474.8|6459.8|1
1760493900000|2025-10-15 02:05:00|6474.6|6459.6|6475.9|6460.9|6476.3|6461.3|6472.4|6457.4|0
1760494200000|2025-10-15 02:10:00|6475.8|6460.8|6476.8|6461.8|6476.8|6461.8|6474.8|6459.8|3
1760494500000|2025-10-15 02:15:00|6477.4|6462.4|6477.9|6462.9|6478.4|6463.4|6477.3|6462.3|6
1760494800000|2025-10-15 02:20:00|6477.8|6462.8|6478.4|6463.4|6478.4|6463.4|6477.4|6462.4|0
1760495100000|2025-10-15 02:25:00|6478.3|6463.3|6476.8|6461.8|6478.4|6463.4|6476.8|6461.8|0
1760495400000|2025-10-15 02:30:00|6476.6|6461.6|6472.8|6457.8|6476.6|6461.6|6472.8|6457.8|3
1760495700000|2025-10-15 02:35:00|6473.3|6458.3|6474.4|6459.4|6475.8|6460.8|6473.3|6458.3|5
1760496000000|2025-10-15 02:40:00|6474.8|6459.8|6471.2|6456.2|6477.8|6462.8|6471.2|6456.2|7
1760496300000|2025-10-15 02:45:00|6471.6|6456.6|6475.2|6460.2|6475.2|6460.2|6471.6|6456.6|3
1760496600000|2025-10-15 02:50:00|6475|6460|6474.2|6459.2|6475|6460|6474.2|6459.2|0
1760496900000|2025-10-15 02:55:00|6473.8|6458.8|6472.2|6457.2|6474.2|6459.2|6472.1|6457.1|3
1760497200000|2025-10-15 03:00:00|6473.1|6458.1|6472.7|6457.7|6473.1|6458.1|6472.7|6457.7|0
1760497500000|2025-10-15 03:05:00|6473.1|6458.1|6473.7|6458.7|6474.2|6459.2|6472.3|6457.3|0
1760497800000|2025-10-15 03:10:00|6474.1|6459.1|6475.2|6460.2|6475.9|6460.9|6474.1|6459.1|3
1760498100000|2025-10-15 03:15:00|6475.1|6460.1|6472.2|6457.2|6475.1|6460.1|6472.2|6457.2|0
1760498400000|2025-10-15 03:20:00|6471.9|6456.9|6472.4|6457.4|6472.9|6457.9|6470.9|6455.9|9
1760498700000|2025-10-15 03:25:00|6472.7|6457.7|6475.5|6460.5|6476.5|6461.5|6472.7|6457.7|7
1760499000000|2025-10-15 03:30:00|6476.6|6461.6|6479.7|6464.7|6479.7|6464.7|6476.6|6461.6|4
1760499300000|2025-10-15 03:35:00|6479.5|6464.5|6479.5|6464.5|6479.7|6464.7|6479.5|6464.5|0
1760499600000|2025-10-15 03:40:00|6478.5|6463.5|6477|6462|6478.5|6463.5|6476.5|6461.5|4
1760499900000|2025-10-15 03:45:00|6476.9|6461.9|6477.4|6462.4|6477.5|6462.5|6475.9|6460.9|1
1760500500000|2025-10-15 03:55:00|6475.9|6460.9|6476|6461|6476|6461|6475.9|6460.9|3
1760500800000|2025-10-15 04:00:00|6475.9|6460.9|6475.9|6460.9|6475.9|6460.9|6475.4|6460.4|1
1760501100000|2025-10-15 04:05:00|6475.5|6460.5|6475.9|6460.9|6475.9|6460.9|6475.5|6460.5|0
1760501400000|2025-10-15 04:10:00|6476|6461|6477.4|6462.4|6477.4|6462.4|6475.9|6460.9|1
1760501700000|2025-10-15 04:15:00|6476.9|6461.9|6478.5|6463.5|6478.5|6463.5|6476.9|6461.9|2
1760502300000|2025-10-15 04:25:00|6479.9|6464.9|6479.5|6464.5|6480.5|6465.5|6479.5|6464.5|2
1760502600000|2025-10-15 04:30:00|6479.9|6464.9|6479.5|6464.5|6479.9|6464.9|6479.5|6464.5|0
1760502900000|2025-10-15 04:35:00|6479.3|6464.3|6480.5|6465.5|6480.9|6465.9|6479.3|6464.3|4
1760503200000|2025-10-15 04:40:00|6480.4|6465.4|6480|6465|6480.4|6465.4|6479.5|6464.5|0
1760503500000|2025-10-15 04:45:00|6481.3|6466.3|6480.9|6465.9|6481.5|6466.5|6480.9|6465.9|0
1760503800000|2025-10-15 04:50:00|6481.2|6466.2|6482.8|6467.8|6483|6468|6480.4|6465.4|13
1760504100000|2025-10-15 04:55:00|6483.5|6468.5|6484.5|6469.5|6484.5|6469.5|6483.5|6468.5|0
1760504400000|2025-10-15 05:00:00|6484.7|6469.7|6483.5|6468.5|6484.7|6469.7|6483.2|6468.2|1
1760504700000|2025-10-15 05:05:00|6483.6|6468.6|6483.7|6468.7|6484.2|6469.2|6483.6|6468.6|2
1760505000000|2025-10-15 05:10:00|6483.8|6468.8|6485.6|6470.6|6485.6|6470.6|6483.6|6468.6|0
1760505300000|2025-10-15 05:15:00|6484.6|6469.6|6485.7|6470.7|6486.6|6471.6|6484.6|6469.6|1
1760505600000|2025-10-15 05:20:00|6485.6|6470.6|6486.6|6471.6|6486.6|6471.6|6485.6|6470.6|2
1760505900000|2025-10-15 05:25:00|6486.2|6471.2|6486.1|6471.1|6486.7|6471.7|6485.6|6470.6|0
1760506200000|2025-10-15 05:30:00|6486.2|6471.2|6490.2|6475.2|6491.6|6476.6|6486.2|6471.2|21
1760506500000|2025-10-15 05:35:00|6490.3|6475.3|6491.2|6476.2|6491.7|6476.7|6490.3|6475.3|1
1760506800000|2025-10-15 05:40:00|6491.6|6476.6|6491.1|6476.1|6491.6|6476.6|6489.1|6474.1|22
1760507100000|2025-10-15 05:45:00|6491|6476|6490.2|6475.2|6491|6476|6489.1|6474.1|1
1760507400000|2025-10-15 05:50:00|6490.1|6475.1|6492.6|6477.6|6492.6|6477.6|6490.1|6475.1|0
1760507700000|2025-10-15 05:55:00|6492.7|6477.7|6502|6487|6502.5|6487.5|6492.7|6477.7|40
1760508000000|2025-10-15 06:00:00|6501.6|6486.6|6501.5|6486.5|6503.6|6488.6|6500|6485|27
1760508300000|2025-10-15 06:05:00|6501.4|6486.4|6501|6486|6501.9|6486.9|6500.4|6485.4|7
1760508600000|2025-10-15 06:10:00|6501.4|6486.4|6500.5|6485.5|6501.5|6486.5|6500.4|6485.4|2
1760508900000|2025-10-15 06:15:00|6500.4|6485.4|6499.5|6484.5|6500.5|6485.5|6499.5|6484.5|2
1760509200000|2025-10-15 06:20:00|6498.5|6483.5|6497|6482|6498.5|6483.5|6496.8|6481.8|111
1760509500000|2025-10-15 06:25:00|6495.5|6480.5|6492.9|6477.9|6495.5|6480.5|6491.5|6476.5|22
1760509800000|2025-10-15 06:30:00|6492.5|6477.5|6498.4|6483.4|6498.4|6483.4|6492.5|6477.5|25
1760510100000|2025-10-15 06:35:00|6498.5|6483.5|6507.9|6492.9|6507.9|6492.9|6498.5|6483.5|42
1760510400000|2025-10-15 06:40:00|6508.2|6493.2|6507.6|6492.6|6510.6|6495.6|6506.2|6491.2|45
1760510700000|2025-10-15 06:45:00|6508|6493|6507.7|6492.7|6508.2|6493.2|6506.7|6491.7|5
1760511000000|2025-10-15 06:50:00|6507.6|6492.6|6507.7|6492.7|6507.7|6492.7|6505.2|6490.2|27
1760511300000|2025-10-15 06:55:00|6508.1|6493.1|6512|6497|6512.4|6497.4|6506.7|6491.7|14
1760511600000|2025-10-15 07:00:00|6512.4|6497.4|6515.6|6500.6|6516.3|6501.3|6511.6|6496.6|84
1760511900000|2025-10-15 07:05:00|6515.3|6500.3|6513.9|6498.9|6516.3|6501.3|6513.9|6498.9|16
1760512200000|2025-10-15 07:10:00|6513.8|6498.8|6510.6|6495.6|6513.8|6498.8|6510|6495|16
1760512500000|2025-10-15 07:15:00|6510.5|6495.5|6511.6|6496.6|6513.3|6498.3|6509.6|6494.6|19
1760512800000|2025-10-15 07:20:00|6511.3|6496.3|6509.8|6494.8|6511.8|6496.8|6509.6|6494.6|11
1760513100000|2025-10-15 07:25:00|6509.5|6494.5|6508|6493|6509.9|6494.9|6507.5|6492.5|13
1760513400000|2025-10-15 07:30:00|6507.5|6492.5|6498.5|6483.5|6507.5|6492.5|6498.5|6483.5|39
1760513700000|2025-10-15 07:35:00|6497.3|6482.3|6503.7|6488.7|6503.7|6488.7|6496.2|6481.2|18
1760514000000|2025-10-15 07:40:00|6503.5|6488.5|6503.7|6488.7|6505.5|6490.5|6502|6487|11
1760514300000|2025-10-15 07:45:00|6502.5|6487.5|6506.2|6491.2|6506.6|6491.6|6502.3|6487.3|25
1760514600000|2025-10-15 07:50:00|6506.6|6491.6|6504.7|6489.7|6508.3|6493.3|6504.6|6489.6|12
1760514900000|2025-10-15 07:55:00|6504.6|6489.6|6505.2|6490.2|6505.3|6490.3|6503.7|6488.7|9
1760515200000|2025-10-15 08:00:00|6505.9|6490.9|6508.3|6493.3|6509.8|6494.8|6505.8|6490.8|18
1760515500000|2025-10-15 08:05:00|6508.8|6493.8|6505.8|6490.8|6508.8|6493.8|6505.8|6490.8|14
1760515800000|2025-10-15 08:10:00|6505.7|6490.7|6505.7|6490.7|6507.8|6492.8|6504.3|6489.3|28
1760516100000|2025-10-15 08:15:00|6505.8|6490.8|6503.8|6488.8|6505.9|6490.9|6502.8|6487.8|24
1760516400000|2025-10-15 08:20:00|6505|6490|6505.4|6490.4|6506.9|6491.9|6504.8|6489.8|13
1760516700000|2025-10-15 08:25:00|6505|6490|6500.8|6485.8|6505|6490|6499.8|6484.8|8
1760517000000|2025-10-15 08:30:00|6500.9|6485.9|6499.8|6484.8|6500.9|6485.9|6492.9|6477.9|47
1760517300000|2025-10-15 08:35:00|6499.9|6484.9|6500.9|6485.9|6502.9|6487.9|6499.9|6484.9|39
1760517600000|2025-10-15 08:40:00|6500.8|6485.8|6494.3|6479.3|6500.9|6485.9|6494.3|6479.3|15
1760517900000|2025-10-15 08:45:00|6493.4|6478.4|6493.9|6478.9|6495.9|6480.9|6492.4|6477.4|21
1760518200000|2025-10-15 08:50:00|6494.3|6479.3|6494.3|6479.3|6496.9|6481.9|6493.9|6478.9|16
1760518500000|2025-10-15 08:55:00|6493.9|6478.9|6493.3|6478.3|6494|6479|6491|6476|25
1760518800000|2025-10-15 09:00:00|6493|6478|6485.3|6470.3|6493|6478|6484.1|6469.1|103
1760519100000|2025-10-15 09:05:00|6485|6470|6486.7|6471.7|6486.8|6471.8|6483.2|6468.2|20
1760519400000|2025-10-15 09:10:00|6487|6472|6481.6|6466.6|6487|6472|6481.6|6466.6|23
1760519700000|2025-10-15 09:15:00|6482.7|6467.7|6481.1|6466.1|6483.7|6468.7|6481.1|6466.1|63
1760520000000|2025-10-15 09:20:00|6481|6466|6481.9|6466.9|6482.5|6467.5|6480.8|6465.8|52
1760520300000|2025-10-15 09:25:00|6482.4|6467.4|6483.7|6468.7|6483.7|6468.7|6482|6467|8
1760520600000|2025-10-15 09:30:00|6485.1|6470.1|6488.7|6473.7|6489.1|6474.1|6484.5|6469.5|23
1760520900000|2025-10-15 09:35:00|6488.6|6473.6|6487.5|6472.5|6488.7|6473.7|6487.5|6472.5|8
1760521200000|2025-10-15 09:40:00|6487.6|6472.6|6485.1|6470.1|6487.6|6472.6|6484.6|6469.6|27
1760521500000|2025-10-15 09:45:00|6484.8|6469.8|6484.5|6469.5|6484.8|6469.8|6484.5|6469.5|0
1760521800000|2025-10-15 09:50:00|6484.6|6469.6|6486.8|6471.8|6486.9|6471.9|6483.8|6468.8|4
1760522100000|2025-10-15 09:55:00|6486.4|6471.4|6488.6|6473.6|6489.3|6474.3|6486.4|6471.4|0
1760522400000|2025-10-15 10:00:00|6488.5|6473.5|6486.8|6471.8|6491|6476|6486.8|6471.8|41
1760522700000|2025-10-15 10:05:00|6486.9|6471.9|6485.8|6470.8|6487|6472|6485.8|6470.8|6
1760523000000|2025-10-15 10:10:00|6486.4|6471.4|6487.8|6472.8|6489.8|6474.8|6486.4|6471.4|16
1760523300000|2025-10-15 10:15:00|6487.4|6472.4|6483.9|6468.9|6487.4|6472.4|6483.9|6468.9|4
1760523600000|2025-10-15 10:20:00|6484.7|6469.7|6484.8|6469.8|6485.9|6470.9|6484.4|6469.4|4
1760523900000|2025-10-15 10:25:00|6484.4|6469.4|6482.8|6467.8|6484.4|6469.4|6482.3|6467.3|5
1760524200000|2025-10-15 10:30:00|6482|6467|6470.2|6455.2|6482|6467|6470.2|6455.2|82
1760524500000|2025-10-15 10:35:00|6469.7|6454.7|6467.7|6452.7|6470.2|6455.2|6466.1|6451.1|58
1760524800000|2025-10-15 10:40:00|6468.8|6453.8|6466.2|6451.2|6468.8|6453.8|6465.8|6450.8|18
1760525100000|2025-10-15 10:45:00|6466.3|6451.3|6466.3|6451.3|6466.8|6451.8|6465.3|6450.3|9
1760525400000|2025-10-15 10:50:00|6468.3|6453.3|6467.7|6452.7|6468.3|6453.3|6466.8|6451.8|11
1760525700000|2025-10-15 10:55:00|6466.9|6451.9|6467.6|6452.6|6467.7|6452.7|6466.6|6451.6|9
1760526000000|2025-10-15 11:00:00|6466.7|6451.7|6465.1|6450.1|6466.7|6451.7|6464.7|6449.7|6
1760526300000|2025-10-15 11:05:00|6464.7|6449.7|6459.2|6444.2|6465.1|6450.1|6459.2|6444.2|17
1760526600000|2025-10-15 11:10:00|6458.7|6443.7|6455.7|6440.7|6459.1|6444.1|6454.2|6439.2|27
1760526900000|2025-10-15 11:15:00|6455.8|6440.8|6455.8|6440.8|6456.3|6441.3|6454.3|6439.3|9
1760527200000|2025-10-15 11:20:00|6457.8|6442.8|6456.9|6441.9|6460.1|6445.1|6456.9|6441.9|22
1760527500000|2025-10-15 11:25:00|6456.8|6441.8|6456.6|6441.6|6458.9|6443.9|6455.9|6440.9|22
1760527800000|2025-10-15 11:30:00|6456.9|6441.9|6456.4|6441.4|6456.9|6441.9|6455.9|6440.9|8
1760528100000|2025-10-15 11:35:00|6456.6|6441.6|6464.6|6449.6|6465.1|6450.1|6456.6|6441.6|61
1760528400000|2025-10-15 11:40:00|6467.1|6452.1|6468|6453|6474|6459|6467.1|6452.1|26
1760528700000|2025-10-15 11:45:00|6467|6452|6474.2|6459.2|6481.2|6466.2|6466.8|6451.8|151
1760529000000|2025-10-15 11:50:00|6474.6|6459.6|6473.2|6458.2|6474.6|6459.6|6469.6|6454.6|51
1760529300000|2025-10-15 11:55:00|6474.6|6459.6|6472.8|6457.8|6476.5|6461.5|6471.6|6456.6|34
1760529600000|2025-10-15 12:00:00|6474.5|6459.5|6470.7|6455.7|6476.6|6461.6|6465.6|6450.6|76
1760529900000|2025-10-15 12:05:00|6471|6456|6469.9|6454.9|6472.2|6457.2|6469.9|6454.9|8
1760530200000|2025-10-15 12:10:00|6470.2|6455.2|6460.1|6445.1|6470.7|6455.7|6459.1|6444.1|142
1760530500000|2025-10-15 12:15:00|6460.5|6445.5|6461.7|6446.7|6462.2|6447.2|6457.7|6442.7|40
1760530800000|2025-10-15 12:20:00|6461.2|6446.2|6457.5|6442.5|6461.2|6446.2|6457.5|6442.5|49
1760531100000|2025-10-15 12:25:00|6458.6|6443.6|6456.8|6441.8|6460.5|6445.5|6454.8|6439.8|103
1760531400000|2025-10-15 12:30:00|6457.5|6442.5|6463|6448|6463|6448|6457.5|6442.5|182
1760531700000|2025-10-15 12:35:00|6462.2|6447.2|6465.5|6450.5|6466.6|6451.6|6459|6444|92
1760532000000|2025-10-15 12:40:00|6465.1|6450.1|6466.1|6451.1|6466.8|6451.8|6464.9|6449.9|65
1760532300000|2025-10-15 12:45:00|6466.2|6451.2|6464.2|6449.2|6466.8|6451.8|6463.2|6448.2|26
1760532600000|2025-10-15 12:50:00|6465.1|6450.1|6467.1|6452.1|6467.7|6452.7|6464.2|6449.2|66
1760532900000|2025-10-15 12:55:00|6467.2|6452.2|6470.2|6455.2|6471.1|6456.1|6466.2|6451.2|13
1760533200000|2025-10-15 13:00:00|6471.1|6456.1|6469.1|6454.1|6473.2|6458.2|6467.2|6452.2|41
1760533500000|2025-10-15 13:05:00|6469|6454|6466.2|6451.2|6469|6454|6463.1|6448.1|29
1760533800000|2025-10-15 13:10:00|6467.4|6452.4|6468.1|6453.1|6469.4|6454.4|6467|6452|35
1760534100000|2025-10-15 13:15:00|6469|6454|6471|6456|6471.5|6456.5|6468.6|6453.6|19
1760534400000|2025-10-15 13:20:00|6470|6455|6465|6450|6470.1|6455.1|6464|6449|39
1760534700000|2025-10-15 13:25:00|6465.4|6450.4|6465|6450|6467.5|6452.5|6465|6450|42
1760535000000|2025-10-15 13:30:00|6464.8|6449.8|6463.9|6448.9|6469|6454|6460.5|6445.5|173
1760535300000|2025-10-15 13:35:00|6464|6449|6463.9|6448.9|6469.6|6454.6|6463.4|6448.4|136
1760535600000|2025-10-15 13:40:00|6464|6449|6466.8|6451.8|6470.9|6455.9|6463.9|6448.9|78
1760535900000|2025-10-15 13:45:00|6467.3|6452.3|6468.3|6453.3|6468.3|6453.3|6464.8|6449.8|77
1760536200000|2025-10-15 13:50:00|6468.5|6453.5|6469.3|6454.3|6471.7|6456.7|6468.2|6453.2|67
1760536500000|2025-10-15 13:55:00|6469.2|6454.2|6471.7|6456.7|6471.7|6456.7|6466.2|6451.2|64
1760536800000|2025-10-15 14:00:00|6470.8|6455.8|6470.7|6455.7|6472.8|6457.8|6468.7|6453.7|67
1760537100000|2025-10-15 14:05:00|6470.3|6455.3|6477.4|6462.4|6480.6|6465.6|6470.2|6455.2|71
1760537400000|2025-10-15 14:10:00|6480.1|6465.1|6482.8|6467.8|6482.8|6467.8|6477.3|6462.3|143
1760537700000|2025-10-15 14:15:00|6482.4|6467.4|6476.3|6461.3|6482.8|6467.8|6475.8|6460.8|58
1760538000000|2025-10-15 14:20:00|6476.4|6461.4|6476.2|6461.2|6477.8|6462.8|6476.2|6461.2|23
1760538300000|2025-10-15 14:25:00|6475.7|6460.7|6472.8|6457.8|6477.2|6462.2|6472.7|6457.7|97
1760538600000|2025-10-15 14:30:00|6472.7|6457.7|6466.8|6451.8|6472.7|6457.7|6465.2|6450.2|267
1760538900000|2025-10-15 14:35:00|6466.7|6451.7|6475.2|6460.2|6475.8|6460.8|6466.7|6451.7|80
1760539200000|2025-10-15 14:40:00|6474.5|6459.5|6486.3|6471.3|6486.9|6471.9|6474.5|6459.5|108
1760539500000|2025-10-15 14:45:00|6486.4|6471.4|6485.3|6470.3|6490.4|6475.4|6485.3|6470.3|98
1760539800000|2025-10-15 14:50:00|6485.4|6470.4|6493.1|6478.1|6494.1|6479.1|6481.7|6466.7|233
1760540100000|2025-10-15 14:55:00|6493.6|6478.6|6498.7|6483.7|6501.7|6486.7|6490.6|6475.6|265
1760540400000|2025-10-15 15:00:00|6498.6|6483.6|6501.7|6486.7|6502.6|6487.6|6494.4|6479.4|141
1760540700000|2025-10-15 15:05:00|6501.6|6486.6|6494.6|6479.6|6501.6|6486.6|6494.6|6479.6|293
1760541000000|2025-10-15 15:10:00|6494.9|6479.9|6501.8|6486.8|6502.1|6487.1|6490.2|6475.2|210
1760541300000|2025-10-15 15:15:00|6502.8|6487.8|6509.8|6494.8|6510.8|6495.8|6502.8|6487.8|205
1760541600000|2025-10-15 15:20:00|6510.8|6495.8|6512.7|6497.7|6514.8|6499.8|6509.8|6494.8|188
1760541900000|2025-10-15 15:25:00|6512.3|6497.3|6513.7|6498.7|6515.8|6500.8|6511.8|6496.8|208
1760542200000|2025-10-15 15:30:00|6514.2|6499.2|6512.9|6497.9|6516.8|6501.8|6511.8|6496.8|399
1760542500000|2025-10-15 15:35:00|6513.4|6498.4|6517.8|6502.8|6517.8|6502.8|6512.9|6497.9|103
1760542800000|2025-10-15 15:40:00|6516.2|6501.2|6515.2|6500.2|6517.8|6502.8|6512.7|6497.7|200
1760543100000|2025-10-15 15:45:00|6514.8|6499.8|6527.2|6512.2|6529.6|6514.6|6513.7|6498.7|456
1760543400000|2025-10-15 15:50:00|6527.1|6512.1|6527.2|6512.2|6528.1|6513.1|6526.2|6511.2|167
1760543700000|2025-10-15 15:55:00|6526.2|6511.2|6529.1|6514.1|6533.2|6518.2|6526.2|6511.2|248
1760544000000|2025-10-15 16:00:00|6530.7|6515.7|6528.7|6513.7|6531.7|6516.7|6527|6512|239
1760544300000|2025-10-15 16:05:00|6529.1|6514.1|6530.2|6515.2|6532.7|6517.7|6527.1|6512.1|88
1760544600000|2025-10-15 16:10:00|6530.1|6515.1|6529.1|6514.1|6530.2|6515.2|6526.6|6511.6|75
1760544900000|2025-10-15 16:15:00|6528.7|6513.7|6530.7|6515.7|6533.7|6518.7|6528.7|6513.7|55
1760545200000|2025-10-15 16:20:00|6531.6|6516.6|6528|6513|6531.7|6516.7|6528|6513|52
1760545500000|2025-10-15 16:25:00|6528.1|6513.1|6529.2|6514.2|6531.2|6516.2|6527.1|6512.1|88
1760545800000|2025-10-15 16:30:00|6529.3|6514.3|6529.6|6514.6|6532|6517|6528|6513|126
1760546100000|2025-10-15 16:35:00|6530.1|6515.1|6535.7|6520.7|6535.7|6520.7|6530|6515|95
1760546400000|2025-10-15 16:40:00|6536.9|6521.9|6536.4|6521.4|6536.9|6521.9|6532.3|6517.3|263
1760546700000|2025-10-15 16:45:00|6536.6|6521.6|6534.9|6519.9|6536.6|6521.6|6531.6|6516.6|291
1760547000000|2025-10-15 16:50:00|6535.1|6520.1|6536.3|6521.3|6537|6522|6535.1|6520.1|63
1760547300000|2025-10-15 16:55:00|6536.2|6521.2|6541.7|6526.7|6541.7|6526.7|6536.2|6521.2|185
1760547600000|2025-10-15 17:00:00|6541.6|6526.6|6527.2|6512.2|6541.7|6526.7|6526.2|6511.2|207
1760547900000|2025-10-15 17:05:00|6526.8|6511.8|6526.6|6511.6|6528.2|6513.2|6524.6|6509.6|298
1760548200000|2025-10-15 17:10:00|6525.8|6510.8|6502.8|6487.8|6526|6511|6502.8|6487.8|310
1760548500000|2025-10-15 17:15:00|6503.4|6488.4|6514.6|6499.6|6516.1|6501.1|6503.4|6488.4|238
1760548800000|2025-10-15 17:20:00|6514.5|6499.5|6516.1|6501.1|6517.2|6502.2|6513.6|6498.6|66
1760549100000|2025-10-15 17:25:00|6518.1|6503.1|6518.2|6503.2|6521.1|6506.1|6515.7|6500.7|69
1760549400000|2025-10-15 17:30:00|6519.2|6504.2|6523.5|6508.5|6524.1|6509.1|6519.2|6504.2|80
1760549700000|2025-10-15 17:35:00|6523.1|6508.1|6523.1|6508.1|6526.6|6511.6|6521.1|6506.1|98
1760550000000|2025-10-15 17:40:00|6523.3|6508.3|6509.8|6494.8|6524.1|6509.1|6509.6|6494.6|216
1760550300000|2025-10-15 17:45:00|6508.2|6493.2|6503.7|6488.7|6511.6|6496.6|6501.6|6486.6|139
1760550600000|2025-10-15 17:50:00|6504.1|6489.1|6505.1|6490.1|6508.3|6493.3|6504.1|6489.1|116
1760550900000|2025-10-15 17:55:00|6505|6490|6507.1|6492.1|6510.8|6495.8|6504.9|6489.9|185
1760551200000|2025-10-15 18:00:00|6508.3|6493.3|6501.7|6486.7|6508.3|6493.3|6500.2|6485.2|368
1760551500000|2025-10-15 18:05:00|6501.2|6486.2|6499.8|6484.8|6504.1|6489.1|6499.5|6484.5|236
1760551800000|2025-10-15 18:10:00|6500.2|6485.2|6504.8|6489.8|6507.5|6492.5|6499.2|6484.2|1380
1760552100000|2025-10-15 18:15:00|6505|6490|6512.3|6497.3|6513.9|6498.9|6504.2|6489.2|615
1760576400000|2025-10-16 01:00:00|6513.7|6498.7|6505.5|6490.5|6520.1|6505.1|6505.1|6490.1|70
1760576700000|2025-10-16 01:05:00|6506.3|6491.3|6505.6|6490.6|6509.6|6494.6|6503.5|6488.5|51
1760577000000|2025-10-16 01:10:00|6505.1|6490.1|6498.8|6483.8|6506.5|6491.5|6498.8|6483.8|21
1760577300000|2025-10-16 01:15:00|6499.8|6484.8|6500.2|6485.2|6501.8|6486.8|6497.9|6482.9|41
1760577600000|2025-10-16 01:20:00|6502.3|6487.3|6496.9|6481.9|6502.3|6487.3|6496.4|6481.4|29
1760577900000|2025-10-16 01:25:00|6497|6482|6498.6|6483.6|6498.6|6483.6|6495.2|6480.2|6
1760578200000|2025-10-16 01:30:00|6498.8|6483.8|6506.1|6491.1|6506.1|6491.1|6498.8|6483.8|2
1760578500000|2025-10-16 01:35:00|6506.2|6491.2|6509.1|6494.1|6510|6495|6506.2|6491.2|1
1760578800000|2025-10-16 01:40:00|6509|6494|6508.7|6493.7|6511|6496|6508.6|6493.6|0
1760579100000|2025-10-16 01:45:00|6509.1|6494.1|6508.7|6493.7|6512|6497|6507.1|6492.1|0
1760579400000|2025-10-16 01:50:00|6508.1|6493.1|6509.1|6494.1|6509.1|6494.1|6508.1|6493.1|0
1760579700000|2025-10-16 01:55:00|6510.1|6495.1|6507.7|6492.7|6511.1|6496.1|6507.6|6492.6|0
1760580000000|2025-10-16 02:00:00|6507.6|6492.6|6510.6|6495.6|6510.6|6495.6|6507.6|6492.6|0
1760580300000|2025-10-16 02:05:00|6510.1|6495.1|6511.6|6496.6|6512.2|6497.2|6510|6495|9
1760580600000|2025-10-16 02:10:00|6512.8|6497.8|6514.1|6499.1|6515.9|6500.9|6512.8|6497.8|9
1760580900000|2025-10-16 02:15:00|6513.6|6498.6|6513.7|6498.7|6514.6|6499.6|6513.6|6498.6|0
1760581200000|2025-10-16 02:20:00|6513.8|6498.8|6514.3|6499.3|6515.2|6500.2|6513.8|6498.8|0
1760581500000|2025-10-16 02:25:00|6515.3|6500.3|6513.9|6498.9|6515.3|6500.3|6513.4|6498.4|3
1760581800000|2025-10-16 02:30:00|6514.6|6499.6|6510.8|6495.8|6514.6|6499.6|6510.8|6495.8|3
1760582100000|2025-10-16 02:35:00|6509.9|6494.9|6512.9|6497.9|6513.3|6498.3|6509.8|6494.8|0
1760582400000|2025-10-16 02:40:00|6513.1|6498.1|6513.9|6498.9|6514.6|6499.6|6512.1|6497.1|3
1760582700000|2025-10-16 02:45:00|6513.8|6498.8|6513.3|6498.3|6514|6499|6512.9|6497.9|1
1760583000000|2025-10-16 02:50:00|6513|6498|6512.5|6497.5|6514.3|6499.3|6512.3|6497.3|2
1760583300000|2025-10-16 02:55:00|6512.8|6497.8|6513.8|6498.8|6514|6499|6512.8|6497.8|1
1760583600000|2025-10-16 03:00:00|6513.3|6498.3|6514|6499|6514.3|6499.3|6512.5|6497.5|1
1760583900000|2025-10-16 03:05:00|6513.9|6498.9|6513|6498|6514.4|6499.4|6513|6498|9
1760584200000|2025-10-16 03:10:00|6512.9|6497.9|6512.6|6497.6|6513.1|6498.1|6511.7|6496.7|1
1760584500000|2025-10-16 03:15:00|6512.1|6497.1|6512.1|6497.1|6512.6|6497.6|6510.6|6495.6|0
1760584800000|2025-10-16 03:20:00|6512.6|6497.6|6511.1|6496.1|6513.1|6498.1|6510.2|6495.2|0
1760585100000|2025-10-16 03:25:00|6510.6|6495.6|6512.3|6497.3|6513.6|6498.6|6509.3|6494.3|4
1760585400000|2025-10-16 03:30:00|6512.4|6497.4|6513.1|6498.1|6513.3|6498.3|6512.4|6497.4|0
1760585700000|2025-10-16 03:35:00|6512.8|6497.8|6510.8|6495.8|6513.8|6498.8|6510.8|6495.8|7
1760586000000|2025-10-16 03:40:00|6511.1|6496.1|6511.1|6496.1|6511.3|6496.3|6511.1|6496.1|0
1760586300000|2025-10-16 03:45:00|6511.2|6496.2|6509.8|6494.8|6511.3|6496.3|6509.8|6494.8|1
1760586600000|2025-10-16 03:50:00|6509.9|6494.9|6510.3|6495.3|6510.3|6495.3|6509.9|6494.9|0
1760586900000|2025-10-16 03:55:00|6510.7|6495.7|6512.3|6497.3|6512.4|6497.4|6510.7|6495.7|2
1760587200000|2025-10-16 04:00:00|6512.2|6497.2|6513.4|6498.4|6513.4|6498.4|6511.2|6496.2|4
1760587500000|2025-10-16 04:05:00|6513.2|6498.2|6513.3|6498.3|6513.4|6498.4|6513.2|6498.2|1
1760587800000|2025-10-16 04:10:00|6513.4|6498.4|6514.4|6499.4|6514.4|6499.4|6513.4|6498.4|1
1760588100000|2025-10-16 04:15:00|6514|6499|6513.3|6498.3|6514|6499|6513.3|6498.3|1
1760588400000|2025-10-16 04:20:00|6513.2|6498.2|6513.3|6498.3|6513.4|6498.4|6513.2|6498.2|1
1760588700000|2025-10-16 04:25:00|6513.2|6498.2|6513.3|6498.3|6513.3|6498.3|6511.8|6496.8|4
1760589300000|2025-10-16 04:35:00|6513.2|6498.2|6513.3|6498.3|6513.3|6498.3|6512.8|6497.8|0
1760589600000|2025-10-16 04:40:00|6513.2|6498.2|6512.8|6497.8|6513.2|6498.2|6512.8|6497.8|1
1760589900000|2025-10-16 04:45:00|6512.9|6497.9|6512.8|6497.8|6513.4|6498.4|6512.8|6497.8|1
1760590200000|2025-10-16 04:50:00|6512.1|6497.1|6509.6|6494.6|6512.1|6497.1|6509.6|6494.6|20
1760590500000|2025-10-16 04:55:00|6510.1|6495.1|6510.1|6495.1|6510.1|6495.1|6510.1|6495.1|0
1760590800000|2025-10-16 05:00:00|6509.7|6494.7|6512.1|6497.1|6512.1|6497.1|6509.6|6494.6|2
1760591100000|2025-10-16 05:05:00|6511.7|6496.7|6511.7|6496.7|6511.7|6496.7|6510.7|6495.7|1
1760591400000|2025-10-16 05:10:00|6512.2|6497.2|6511.1|6496.1|6512.2|6497.2|6511.1|6496.1|0
1760591700000|2025-10-16 05:15:00|6511.2|6496.2|6511.5|6496.5|6512|6497|6510.6|6495.6|3
1760592000000|2025-10-16 05:20:00|6511|6496|6512.1|6497.1|6512.1|6497.1|6511|6496|1
1760592300000|2025-10-16 05:25:00|6512|6497|6511.1|6496.1|6512|6497|6509.6|6494.6|4
1760592600000|2025-10-16 05:30:00|6510.6|6495.6|6511.2|6496.2|6511.6|6496.6|6510.1|6495.1|3
1760592900000|2025-10-16 05:35:00|6512.1|6497.1|6512.8|6497.8|6513.2|6498.2|6509.8|6494.8|3
1760593200000|2025-10-16 05:40:00|6513.2|6498.2|6517.2|6502.2|6517.2|6502.2|6513.2|6498.2|9
1760593500000|2025-10-16 05:45:00|6517|6502|6516.6|6501.6|6517|6502|6515.7|6500.7|0
1760593800000|2025-10-16 05:50:00|6516.7|6501.7|6517.1|6502.1|6518.2|6503.2|6516.1|6501.1|1
1760594100000|2025-10-16 05:55:00|6517.7|6502.7|6517.6|6502.6|6518.2|6503.2|6517.6|6502.6|0
1760594400000|2025-10-16 06:00:00|6517.5|6502.5|6521.9|6506.9|6521.9|6506.9|6517.3|6502.3|1
1760594700000|2025-10-16 06:05:00|6521.3|6506.3|6521.1|6506.1|6523.6|6508.6|6520.1|6505.1|17
1760595000000|2025-10-16 06:10:00|6521.3|6506.3|6522.3|6507.3|6523.3|6508.3|6521.3|6506.3|4
1760595300000|2025-10-16 06:15:00|6522.4|6507.4|6520.3|6505.3|6523.3|6508.3|6520.3|6505.3|4
1760595600000|2025-10-16 06:20:00|6518.3|6503.3|6515.2|6500.2|6518.3|6503.3|6515.2|6500.2|35
1760595900000|2025-10-16 06:25:00|6517.2|6502.2|6518.2|6503.2|6518.7|6503.7|6516.2|6501.2|7
1760596200000|2025-10-16 06:30:00|6518.3|6503.3|6520.2|6505.2|6520.9|6505.9|6518.3|6503.3|10
1760596500000|2025-10-16 06:35:00|6521.2|6506.2|6523.3|6508.3|6523.4|6508.4|6521.2|6506.2|29
1760596800000|2025-10-16 06:40:00|6522.8|6507.8|6517.1|6502.1|6523.4|6508.4|6515.7|6500.7|20
1760597100000|2025-10-16 06:45:00|6516.6|6501.6|6512.6|6497.6|6517.7|6502.7|6512.6|6497.6|6
1760597400000|2025-10-16 06:50:00|6512.7|6497.7|6512.7|6497.7|6513.3|6498.3|6512.7|6497.7|7
1760597700000|2025-10-16 06:55:00|6512.1|6497.1|6513.7|6498.7|6514.7|6499.7|6512.1|6497.1|8
1760598000000|2025-10-16 07:00:00|6513.4|6498.4|6504.1|6489.1|6513.4|6498.4|6504.1|6489.1|28
1760598300000|2025-10-16 07:05:00|6503.1|6488.1|6497.6|6482.6|6503.1|6488.1|6497.1|6482.1|36
1760598600000|2025-10-16 07:10:00|6497.2|6482.2|6499.7|6484.7|6499.8|6484.8|6497.2|6482.2|2
1760598900000|2025-10-16 07:15:00|6501.1|6486.1|6501.2|6486.2|6501.7|6486.7|6501.1|6486.1|6
1760599200000|2025-10-16 07:20:00|6500.7|6485.7|6500.8|6485.8|6500.8|6485.8|6500.7|6485.7|0
1760599500000|2025-10-16 07:25:00|6502.2|6487.2|6504.1|6489.1|6505.3|6490.3|6502.2|6487.2|4
1760599800000|2025-10-16 07:30:00|6504.7|6489.7|6498.1|6483.1|6506.1|6491.1|6498.1|6483.1|11
1760600100000|2025-10-16 07:35:00|6497.7|6482.7|6497.1|6482.1|6497.7|6482.7|6493.1|6478.1|61
1760600400000|2025-10-16 07:40:00|6496.1|6481.1|6497|6482|6498|6483|6495.9|6480.9|20
1760600700000|2025-10-16 07:45:00|6496.6|6481.6|6500.9|6485.9|6505.5|6490.5|6496.5|6481.5|37
1760601000000|2025-10-16 07:50:00|6500.5|6485.5|6505.1|6490.1|6505.1|6490.1|6500.5|6485.5|17
1760601300000|2025-10-16 07:55:00|6506.8|6491.8|6508.1|6493.1|6511.1|6496.1|6505.7|6490.7|11
1760601600000|2025-10-16 08:00:00|6507.7|6492.7|6502.7|6487.7|6508.5|6493.5|6501.7|6486.7|23
1760601900000|2025-10-16 08:05:00|6501.7|6486.7|6494.2|6479.2|6503.7|6488.7|6493|6478|65
1760602200000|2025-10-16 08:10:00|6494|6479|6494.3|6479.3|6495.7|6480.7|6491.7|6476.7|42
1760602500000|2025-10-16 08:15:00|6494.7|6479.7|6495.3|6480.3|6496.3|6481.3|6492.9|6477.9|15
1760602800000|2025-10-16 08:20:00|6495.4|6480.4|6493.5|6478.5|6495.4|6480.4|6493.5|6478.5|2
1760603100000|2025-10-16 08:25:00|6491.3|6476.3|6489.3|6474.3|6492.8|6477.8|6489.3|6474.3|29
1760603400000|2025-10-16 08:30:00|6490.3|6475.3|6491.7|6476.7|6493.8|6478.8|6489.9|6474.9|8
1760603700000|2025-10-16 08:35:00|6492.2|6477.2|6493.7|6478.7|6493.7|6478.7|6490.7|6475.7|5
1760604000000|2025-10-16 08:40:00|6493.3|6478.3|6492.7|6477.7|6493.7|6478.7|6492.7|6477.7|2
1760604300000|2025-10-16 08:45:00|6493.1|6478.1|6491.1|6476.1|6494.3|6479.3|6490.2|6475.2|31
1760604600000|2025-10-16 08:50:00|6490.7|6475.7|6488.1|6473.1|6490.7|6475.7|6487.7|6472.7|17
1760604900000|2025-10-16 08:55:00|6487.3|6472.3|6487.1|6472.1|6488.5|6473.5|6487.1|6472.1|19
1760605200000|2025-10-16 09:00:00|6487|6472|6486.6|6471.6|6487.6|6472.6|6486.6|6471.6|30
1760605500000|2025-10-16 09:05:00|6486.2|6471.2|6488.6|6473.6|6488.6|6473.6|6486.2|6471.2|19
1760605800000|2025-10-16 09:10:00|6489.1|6474.1|6489.6|6474.6|6489.6|6474.6|6488.7|6473.7|13
1760606100000|2025-10-16 09:15:00|6489.2|6474.2|6489.1|6474.1|6489.2|6474.2|6488.5|6473.5|14
1760606400000|2025-10-16 09:20:00|6488.7|6473.7|6487.3|6472.3|6489.1|6474.1|6487.3|6472.3|7
1760606700000|2025-10-16 09:25:00|6487.7|6472.7|6487.7|6472.7|6487.9|6472.9|6486.8|6471.8|9
1760607000000|2025-10-16 09:30:00|6487.3|6472.3|6487.7|6472.7|6487.7|6472.7|6486.8|6471.8|3
1760607300000|2025-10-16 09:35:00|6486.8|6471.8|6487.8|6472.8|6488.2|6473.2|6485.8|6470.8|34
1760607600000|2025-10-16 09:40:00|6487.7|6472.7|6488.7|6473.7|6490.2|6475.2|6487.2|6472.2|25
1760607900000|2025-10-16 09:45:00|6488.3|6473.3|6477.6|6462.6|6488.3|6473.3|6477.6|6462.6|58
1760608200000|2025-10-16 09:50:00|6478.1|6463.1|6475.5|6460.5|6478.1|6463.1|6474|6459|70
1760608500000|2025-10-16 09:55:00|6474.6|6459.6|6475.7|6460.7|6476.5|6461.5|6474.6|6459.6|14
1760608800000|2025-10-16 10:00:00|6476.6|6461.6|6474.5|6459.5|6477.6|6462.6|6474.5|6459.5|23
1760609100000|2025-10-16 10:05:00|6474.6|6459.6|6474.5|6459.5|6475.6|6460.6|6474|6459|25
1760609400000|2025-10-16 10:10:00|6474.6|6459.6|6475.9|6460.9|6476.3|6461.3|6473.6|6458.6|58
1760609700000|2025-10-16 10:15:00|6475.8|6460.8|6477.8|6462.8|6477.8|6462.8|6475.8|6460.8|22
1760610000000|2025-10-16 10:20:00|6478.8|6463.8|6478.9|6463.9|6479.5|6464.5|6477.9|6462.9|8
1760610300000|2025-10-16 10:25:00|6479.3|6464.3|6481|6466|6484.4|6469.4|6478.9|6463.9|27
1760610600000|2025-10-16 10:30:00|6481.9|6466.9|6479.9|6464.9|6481.9|6466.9|6478.9|6463.9|14
1760610900000|2025-10-16 10:35:00|6479.5|6464.5|6479.1|6464.1|6479.5|6464.5|6479|6464|5
1760611200000|2025-10-16 10:40:00|6480.1|6465.1|6481|6466|6481|6466|6480.1|6465.1|6
1760611500000|2025-10-16 10:45:00|6480.5|6465.5|6477|6462|6480.5|6465.5|6475.1|6460.1|58
1760611800000|2025-10-16 10:50:00|6477.1|6462.1|6477|6462|6477.1|6462.1|6476.1|6461.1|6
1760612100000|2025-10-16 10:55:00|6477.1|6462.1|6478.7|6463.7|6478.7|6463.7|6477.1|6462.1|10
1760612400000|2025-10-16 11:00:00|6479.1|6464.1|6479.3|6464.3|6480.1|6465.1|6479.1|6464.1|21
1760612700000|2025-10-16 11:05:00|6479.1|6464.1|6478.1|6463.1|6479.3|6464.3|6478.1|6463.1|9
1760613000000|2025-10-16 11:10:00|6477.8|6462.8|6478.8|6463.8|6478.8|6463.8|6477.4|6462.4|7
1760613300000|2025-10-16 11:15:00|6479.1|6464.1|6475.1|6460.1|6480|6465|6474|6459|20
1760613600000|2025-10-16 11:20:00|6475.3|6460.3|6475.3|6460.3|6475.7|6460.7|6474.4|6459.4|17
1760613900000|2025-10-16 11:25:00|6476.2|6461.2|6479.4|6464.4|6479.4|6464.4|6475.7|6460.7|23
1760614200000|2025-10-16 11:30:00|6479.8|6464.8|6479.8|6464.8|6481.3|6466.3|6479.8|6464.8|32
1760614500000|2025-10-16 11:35:00|6477.8|6462.8|6477.4|6462.4|6478.4|6463.4|6475.3|6460.3|31
1760614800000|2025-10-16 11:40:00|6477.5|6462.5|6478.7|6463.7|6481.3|6466.3|6477.5|6462.5|27
1760615100000|2025-10-16 11:45:00|6478.8|6463.8|6477.3|6462.3|6482.2|6467.2|6477.3|6462.3|26
1760615400000|2025-10-16 11:50:00|6476.8|6461.8|6476.3|6461.3|6477.3|6462.3|6475.8|6460.8|13
1760615700000|2025-10-16 11:55:00|6476.4|6461.4|6478.4|6463.4|6479.4|6464.4|6476.4|6461.4|44
1760616000000|2025-10-16 12:00:00|6476.1|6461.1|6466.3|6451.3|6476.1|6461.1|6465.2|6450.2|373
1760616300000|2025-10-16 12:05:00|6465.4|6450.4|6465.4|6450.4|6469.4|6454.4|6464.8|6449.8|200
1760616600000|2025-10-16 12:10:00|6465.9|6450.9|6465.5|6450.5|6471.5|6456.5|6464.6|6449.6|76
1760616900000|2025-10-16 12:15:00|6464.6|6449.6|6467|6452|6467.6|6452.6|6464.5|6449.5|203
1760617200000|2025-10-16 12:20:00|6466.4|6451.4|6467.4|6452.4|6471.9|6456.9|6466.4|6451.4|56
1760617500000|2025-10-16 12:25:00|6467|6452|6470.4|6455.4|6470.4|6455.4|6467|6452|33
1760617800000|2025-10-16 12:30:00|6470|6455|6476|6461|6476.9|6461.9|6469.4|6454.4|134
1760618100000|2025-10-16 12:35:00|6475.2|6460.2|6486.1|6471.1|6486.1|6471.1|6473.5|6458.5|128
1760618400000|2025-10-16 12:40:00|6486.2|6471.2|6487.1|6472.1|6488.8|6473.8|6483.8|6468.8|124
1760618700000|2025-10-16 12:45:00|6486.3|6471.3|6484.5|6469.5|6488.4|6473.4|6483.8|6468.8|99
1760619000000|2025-10-16 12:50:00|6483.8|6468.8|6486.3|6471.3|6490.4|6475.4|6483.3|6468.3|69
1760619300000|2025-10-16 12:55:00|6486.4|6471.4|6488.8|6473.8|6490.8|6475.8|6485.1|6470.1|73
1760619600000|2025-10-16 13:00:00|6488.6|6473.6|6499.6|6484.6|6501.1|6486.1|6488.4|6473.4|298
1760619900000|2025-10-16 13:05:00|6499.5|6484.5|6497.6|6482.6|6499.5|6484.5|6494|6479|73
1760620200000|2025-10-16 13:10:00|6498.6|6483.6|6497.6|6482.6|6501.6|6486.6|6495.9|6480.9|173
1760620500000|2025-10-16 13:15:00|6498.5|6483.5|6499.5|6484.5|6501.5|6486.5|6498.5|6483.5|25
1760620800000|2025-10-16 13:20:00|6499|6484|6496.8|6481.8|6499.5|6484.5|6490.9|6475.9|96
1760621100000|2025-10-16 13:25:00|6497.2|6482.2|6498.9|6483.9|6499.8|6484.8|6495.2|6480.2|126
1760621400000|2025-10-16 13:30:00|6498.7|6483.7|6504.4|6489.4|6505.9|6490.9|6497.2|6482.2|549
1760621700000|2025-10-16 13:35:00|6504.3|6489.3|6503.3|6488.3|6507.4|6492.4|6502.8|6487.8|106
1760622000000|2025-10-16 13:40:00|6503.4|6488.4|6505.8|6490.8|6509.9|6494.9|6501.4|6486.4|109
1760622300000|2025-10-16 13:45:00|6506.6|6491.6|6507.3|6492.3|6510.7|6495.7|6505.2|6490.2|177
1760622600000|2025-10-16 13:50:00|6507.7|6492.7|6515.1|6500.1|6516.6|6501.6|6507.7|6492.7|185
1760622900000|2025-10-16 13:55:00|6514.8|6499.8|6508.8|6493.8|6516.1|6501.1|6508.6|6493.6|112
1760623200000|2025-10-16 14:00:00|6509.1|6494.1|6509.6|6494.6|6510.6|6495.6|6506.3|6491.3|68
1760623500000|2025-10-16 14:05:00|6509.8|6494.8|6509.7|6494.7|6509.8|6494.8|6507.7|6492.7|41
1760623800000|2025-10-16 14:10:00|6508.8|6493.8|6502|6487|6510.8|6495.8|6500.5|6485.5|172
1760624100000|2025-10-16 14:15:00|6502.4|6487.4|6510.2|6495.2|6510.2|6495.2|6502.4|6487.4|45
1760624400000|2025-10-16 14:20:00|6510.5|6495.5|6514.5|6499.5|6515.7|6500.7|6510.2|6495.2|75
1760624700000|2025-10-16 14:25:00|6513.7|6498.7|6509.2|6494.2|6516.1|6501.1|6508.1|6493.1|69
1760625000000|2025-10-16 14:30:00|6506.6|6491.6|6512.3|6497.3|6512.3|6497.3|6503.6|6488.6|93
1760625300000|2025-10-16 14:35:00|6512.4|6497.4|6515.7|6500.7|6519.6|6504.6|6511.4|6496.4|100
1760625600000|2025-10-16 14:40:00|6515.6|6500.6|6517.7|6502.7|6521.2|6506.2|6515.6|6500.6|64
1760625900000|2025-10-16 14:45:00|6517.6|6502.6|6516.9|6501.9|6520.7|6505.7|6514.1|6499.1|86
1760626200000|2025-10-16 14:50:00|6517.3|6502.3|6514.5|6499.5|6517.3|6502.3|6512.7|6497.7|115
1760626500000|2025-10-16 14:55:00|6515.8|6500.8|6519.5|6504.5|6519.5|6504.5|6515.5|6500.5|48
1760626800000|2025-10-16 15:00:00|6519.7|6504.7|6519|6504|6522|6507|6515.3|6500.3|89
1760627100000|2025-10-16 15:05:00|6519.4|6504.4|6520.5|6505.5|6520.5|6505.5|6517.5|6502.5|48
1760627400000|2025-10-16 15:10:00|6520.4|6505.4|6517.4|6502.4|6520.5|6505.5|6517.4|6502.4|34
1760627700000|2025-10-16 15:15:00|6517.2|6502.2|6516|6501|6518|6503|6515.5|6500.5|70
1760628000000|2025-10-16 15:20:00|6516.4|6501.4|6510.3|6495.3|6516.4|6501.4|6509.3|6494.3|57
1760628300000|2025-10-16 15:25:00|6509.3|6494.3|6506.9|6491.9|6509.3|6494.3|6503.1|6488.1|47
1760628600000|2025-10-16 15:30:00|6506.5|6491.5|6508.5|6493.5|6508.5|6493.5|6504.4|6489.4|45
1760628900000|2025-10-16 15:35:00|6508.9|6493.9|6505.4|6490.4|6510|6495|6505.4|6490.4|108
1760629200000|2025-10-16 15:40:00|6503.9|6488.9|6495.7|6480.7|6503.9|6488.9|6495.7|6480.7|66
1760629500000|2025-10-16 15:45:00|6495.3|6480.3|6499.4|6484.4|6499.9|6484.9|6494.3|6479.3|81
1760629800000|2025-10-16 15:50:00|6499.6|6484.6|6506|6491|6506.5|6491.5|6496.6|6481.6|63
1760630100000|2025-10-16 15:55:00|6507|6492|6506.5|6491.5|6508.4|6493.4|6502.5|6487.5|68
1760630400000|2025-10-16 16:00:00|6506.7|6491.7|6508.6|6493.6|6508.6|6493.6|6505.5|6490.5|36
1760630700000|2025-10-16 16:05:00|6509|6494|6508.4|6493.4|6512.4|6497.4|6508.4|6493.4|115
1760631000000|2025-10-16 16:10:00|6508.5|6493.5|6511.5|6496.5|6511.5|6496.5|6506.9|6491.9|39
1760631300000|2025-10-16 16:15:00|6510.9|6495.9|6509.3|6494.3|6511.3|6496.3|6505.9|6490.9|242
1760631600000|2025-10-16 16:20:00|6509.2|6494.2|6510.3|6495.3|6511.1|6496.1|6504.7|6489.7|162
1760631900000|2025-10-16 16:25:00|6510.2|6495.2|6510.2|6495.2|6511.2|6496.2|6507.2|6492.2|102
1760632200000|2025-10-16 16:30:00|6509.4|6494.4|6501.8|6486.8|6509.8|6494.8|6500.9|6485.9|206
1760632500000|2025-10-16 16:35:00|6501.9|6486.9|6501.3|6486.3|6504.9|6489.9|6500.9|6485.9|50
1760632800000|2025-10-16 16:40:00|6500.9|6485.9|6500.5|6485.5|6502.4|6487.4|6499.5|6484.5|96
1760633100000|2025-10-16 16:45:00|6500.9|6485.9|6506.4|6491.4|6506.4|6491.4|6500.4|6485.4|29
1760633400000|2025-10-16 16:50:00|6506.5|6491.5|6505.9|6490.9|6511.9|6496.9|6505.5|6490.5|95
1760633700000|2025-10-16 16:55:00|6506.4|6491.4|6511|6496|6512|6497|6506.4|6491.4|89
1760634000000|2025-10-16 17:00:00|6516.9|6501.9|6515.8|6500.8|6520|6505|6515.4|6500.4|401
1760634300000|2025-10-16 17:05:00|6514.3|6499.3|6514.4|6499.4|6516.9|6501.9|6514.3|6499.3|46
1760634600000|2025-10-16 17:10:00|6514.3|6499.3|6514.1|6499.1|6514.7|6499.7|6510.2|6495.2|33
1760634900000|2025-10-16 17:15:00|6514.2|6499.2|6514.1|6499.1|6514.7|6499.7|6512.7|6497.7|13
1760635200000|2025-10-16 17:20:00|6514|6499|6509.6|6494.6|6514.1|6499.1|6507.3|6492.3|45
1760635500000|2025-10-16 17:25:00|6509.5|6494.5|6512.2|6497.2|6512.2|6497.2|6508.3|6493.3|17
1760635800000|2025-10-16 17:30:00|6511.3|6496.3|6508.5|6493.5|6512.7|6497.7|6508.3|6493.3|45
1760636100000|2025-10-16 17:35:00|6508.6|6493.6|6506.2|6491.2|6511|6496|6506.2|6491.2|116
1760636400000|2025-10-16 17:40:00|6506.3|6491.3|6507|6492|6507.5|6492.5|6503.7|6488.7|70
1760636700000|2025-10-16 17:45:00|6506.9|6491.9|6509.5|6494.5|6509.6|6494.6|6506.4|6491.4|105
1760637000000|2025-10-16 17:50:00|6509.6|6494.6|6510.2|6495.2|6512.5|6497.5|6509.5|6494.5|103
1760637300000|2025-10-16 17:55:00|6511.4|6496.4|6516.8|6501.8|6517.3|6502.3|6511.2|6496.2|57
1760637600000|2025-10-16 18:00:00|6518.1|6503.1|6506.3|6491.3|6518.3|6503.3|6504.7|6489.7|203
1760637900000|2025-10-16 18:05:00|6506.7|6491.7|6502.4|6487.4|6506.7|6491.7|6497.1|6482.1|235
1760638200000|2025-10-16 18:10:00|6502.5|6487.5|6503.4|6488.4|6506.4|6491.4|6499.6|6484.6|553
1760638500000|2025-10-16 18:15:00|6503|6488|6507|6492|6507.5|6492.5|6500.5|6485.5|481
1760662800000|2025-10-17 01:00:00|6509.7|6494.7|6504.8|6489.8|6512.6|6497.6|6504.3|6489.3|72
1760663100000|2025-10-17 01:05:00|6504.7|6489.7|6506.2|6491.2|6507.3|6492.3|6503.8|6488.8|8
1760663400000|2025-10-17 01:10:00|6506.1|6491.1|6506.1|6491.1|6507.7|6492.7|6505.4|6490.4|33
1760663700000|2025-10-17 01:15:00|6505.9|6490.9|6504.5|6489.5|6506.1|6491.1|6503.5|6488.5|5
1760664000000|2025-10-17 01:20:00|6504.8|6489.8|6504.5|6489.5|6505|6490|6503.8|6488.8|3
1760664300000|2025-10-17 01:25:00|6504.8|6489.8|6507.3|6492.3|6507.8|6492.8|6504.8|6489.8|6
1760664600000|2025-10-17 01:30:00|6507.2|6492.2|6509|6494|6510|6495|6507|6492|14
1760664900000|2025-10-17 01:35:00|6508.4|6493.4|6510.2|6495.2|6510.2|6495.2|6507.9|6492.9|2
1760665200000|2025-10-17 01:40:00|6509.7|6494.7|6508.2|6493.2|6509.7|6494.7|6508.1|6493.1|3
1760665500000|2025-10-17 01:45:00|6507.7|6492.7|6512.8|6497.8|6512.9|6497.9|6506.4|6491.4|5
1760665800000|2025-10-17 01:50:00|6511.6|6496.6|6508.3|6493.3|6512.3|6497.3|6508.3|6493.3|41
1760666100000|2025-10-17 01:55:00|6507.8|6492.8|6509.5|6494.5|6510.9|6495.9|6506.9|6491.9|3
1760666400000|2025-10-17 02:00:00|6509.9|6494.9|6510.4|6495.4|6512.9|6497.9|6509.8|6494.8|4
1760666700000|2025-10-17 02:05:00|6510.5|6495.5|6507.4|6492.4|6510.5|6495.5|6506.9|6491.9|43
1760667000000|2025-10-17 02:10:00|6507.8|6492.8|6508.7|6493.7|6510.7|6495.7|6507.4|6492.4|32
1760667300000|2025-10-17 02:15:00|6507.7|6492.7|6508.3|6493.3|6508.7|6493.7|6507.7|6492.7|3
1760667600000|2025-10-17 02:20:00|6508.7|6493.7|6507.8|6492.8|6508.7|6493.7|6507.7|6492.7|3
1760667900000|2025-10-17 02:25:00|6507.9|6492.9|6508.3|6493.3|6508.7|6493.7|6507.8|6492.8|3
1760668200000|2025-10-17 02:30:00|6508.7|6493.7|6507.2|6492.2|6508.7|6493.7|6506.8|6491.8|5
1760668500000|2025-10-17 02:35:00|6508|6493|6510.3|6495.3|6510.7|6495.7|6507.8|6492.8|7
1760668800000|2025-10-17 02:40:00|6510.7|6495.7|6509.3|6494.3|6511.2|6496.2|6509.3|6494.3|4
1760669100000|2025-10-17 02:45:00|6510.3|6495.3|6509.7|6494.7|6510.3|6495.3|6508.2|6493.2|3
1760669400000|2025-10-17 02:50:00|6509.3|6494.3|6509.3|6494.3|6510.2|6495.2|6508.8|6493.8|5
1760669700000|2025-10-17 02:55:00|6509.8|6494.8|6508.8|6493.8|6509.8|6494.8|6508.7|6493.7|5
1760670000000|2025-10-17 03:00:00|6508.7|6493.7|6508.3|6493.3|6509.3|6494.3|6508.2|6493.2|4
1760670300000|2025-10-17 03:05:00|6509.2|6494.2|6510.3|6495.3|6510.7|6495.7|6508.2|6493.2|20
1760670600000|2025-10-17 03:10:00|6510.2|6495.2|6508.7|6493.7|6510.2|6495.2|6507.3|6492.3|5
1760670900000|2025-10-17 03:15:00|6509.7|6494.7|6511.7|6496.7|6512.3|6497.3|6509.2|6494.2|6
1760671200000|2025-10-17 03:20:00|6511.6|6496.6|6511.1|6496.1|6512.1|6497.1|6510.7|6495.7|3
1760671500000|2025-10-17 03:25:00|6510.7|6495.7|6511.1|6496.1|6511.1|6496.1|6510.2|6495.2|3
1760671800000|2025-10-17 03:30:00|6510.1|6495.1|6510.7|6495.7|6510.7|6495.7|6510.1|6495.1|3
1760672100000|2025-10-17 03:35:00|6510.3|6495.3|6510.2|6495.2|6510.7|6495.7|6509.7|6494.7|5
1760672400000|2025-10-17 03:40:00|6510.1|6495.1|6510.1|6495.1|6510.7|6495.7|6510.1|6495.1|3
1760672700000|2025-10-17 03:45:00|6510.2|6495.2|6510.2|6495.2|6510.2|6495.2|6510.1|6495.1|3
1760673000000|2025-10-17 03:50:00|6510.1|6495.1|6510.3|6495.3|6510.3|6495.3|6509.3|6494.3|7
1760673300000|2025-10-17 03:55:00|6510.7|6495.7|6511.2|6496.2|6511.3|6496.3|6510.1|6495.1|2
1760673600000|2025-10-17 04:00:00|6511.3|6496.3|6512.3|6497.3|6512.3|6497.3|6511.3|6496.3|3
1760673900000|2025-10-17 04:05:00|6512.2|6497.2|6515.4|6500.4|6515.4|6500.4|6510.7|6495.7|12
1760674200000|2025-10-17 04:10:00|6515.5|6500.5|6516|6501|6516|6501|6515.5|6500.5|1
1760674500000|2025-10-17 04:15:00|||||||||2
1760674800000|2025-10-17 04:20:00|6516.4|6501.4|6515|6500|6516.4|6501.4|6515|6500|4
1760675100000|2025-10-17 04:25:00|6514|6499|6514.5|6499.5|6514.5|6499.5|6513.5|6498.5|7
1760675400000|2025-10-17 04:30:00|6514.6|6499.6|6514.4|6499.4|6515|6500|6514.4|6499.4|7
1760675700000|2025-10-17 04:35:00|6514.3|6499.3|6512.8|6497.8|6514.3|6499.3|6512.8|6497.8|6
1760676000000|2025-10-17 04:40:00|6512.4|6497.4|6512.4|6497.4|6512.4|6497.4|6511.8|6496.8|3
1760676300000|2025-10-17 04:45:00|||||||||2
1760676600000|2025-10-17 04:50:00|6512.8|6497.8|6513.3|6498.3|6513.4|6498.4|6512.8|6497.8|3
1760676900000|2025-10-17 04:55:00|6513.2|6498.2|6513.2|6498.2|6513.3|6498.3|6513.2|6498.2|3
1760677200000|2025-10-17 05:00:00|6513.3|6498.3|6513.3|6498.3|6513.3|6498.3|6513.2|6498.2|2
1760677500000|2025-10-17 05:05:00|6513.2|6498.2|6513.3|6498.3|6513.3|6498.3|6512.4|6497.4|9
1760677800000|2025-10-17 05:10:00|6512.9|6497.9|6512.6|6497.6|6513.3|6498.3|6512.4|6497.4|2
1760678100000|2025-10-17 05:15:00|6513|6498|6512.4|6497.4|6513|6498|6512.4|6497.4|2
1760678400000|2025-10-17 05:20:00|6512.6|6497.6|6512.8|6497.8|6513.4|6498.4|6512.6|6497.6|2
1760678700000|2025-10-17 05:25:00|6513.3|6498.3|6513.4|6498.4|6513.4|6498.4|6512.9|6497.9|3
1760679000000|2025-10-17 05:30:00|6513.9|6498.9|6513.4|6498.4|6514.8|6499.8|6512.8|6497.8|11
1760679300000|2025-10-17 05:35:00|6514.4|6499.4|6512.9|6497.9|6514.4|6499.4|6512.4|6497.4|20
1760679600000|2025-10-17 05:40:00|6513.4|6498.4|6511.4|6496.4|6513.4|6498.4|6510.9|6495.9|5
1760679900000|2025-10-17 05:45:00|6510.9|6495.9|6511.3|6496.3|6511.9|6496.9|6510.3|6495.3|19
1760680200000|2025-10-17 05:50:00|6510.9|6495.9|6511.4|6496.4|6511.9|6496.9|6510.4|6495.4|6
1760680500000|2025-10-17 05:55:00|6511.3|6496.3|6510.4|6495.4|6511.4|6496.4|6509.8|6494.8|4
1760680800000|2025-10-17 06:00:00|6510.9|6495.9|6512|6497|6512|6497|6510.4|6495.4|4
1760681100000|2025-10-17 06:05:00|6513.4|6498.4|6512.2|6497.2|6513.4|6498.4|6512.2|6497.2|3
1760681400000|2025-10-17 06:10:00|6511.4|6496.4|6512.2|6497.2|6513.3|6498.3|6511.4|6496.4|6
1760681700000|2025-10-17 06:15:00|6512.8|6497.8|6512.4|6497.4|6513.4|6498.4|6511.8|6496.8|5
1760682000000|2025-10-17 06:20:00|6512.2|6497.2|6509.8|6494.8|6512.3|6497.3|6509.4|6494.4|2
1760682300000|2025-10-17 06:25:00|6509.5|6494.5|6506.5|6491.5|6509.5|6494.5|6506.5|6491.5|9
1760682600000|2025-10-17 06:30:00|6506.8|6491.8|6505.3|6490.3|6506.8|6491.8|6504|6489|11
1760682900000|2025-10-17 06:35:00|6505.2|6490.2|6509.1|6494.1|6509.5|6494.5|6504.8|6489.8|14
1760683200000|2025-10-17 06:40:00|6509.5|6494.5|6509.5|6494.5|6509.5|6494.5|6508.5|6493.5|4
1760683500000|2025-10-17 06:45:00|6509.4|6494.4|6508.1|6493.1|6509.5|6494.5|6506.6|6491.6|6
1760683800000|2025-10-17 06:50:00|6507.7|6492.7|6508.5|6493.5|6509.5|6494.5|6506.1|6491.1|11
1760684100000|2025-10-17 06:55:00|6508.1|6493.1|6505.5|6490.5|6508.1|6493.1|6504.1|6489.1|6
1760684400000|2025-10-17 07:00:00|6505|6490|6497.4|6482.4|6505|6490|6496.5|6481.5|31
1760684700000|2025-10-17 07:05:00|6497.5|6482.5|6494.4|6479.4|6498|6483|6494.4|6479.4|2
1760685000000|2025-10-17 07:10:00|6493.9|6478.9|6492.5|6477.5|6494.8|6479.8|6492.5|6477.5|42
1760685300000|2025-10-17 07:15:00|6492.4|6477.4|6488.4|6473.4|6493.5|6478.5|6487.3|6472.3|20
1760685600000|2025-10-17 07:20:00|6488|6473|6482.3|6467.3|6488|6473|6481.8|6466.8|82
1760685900000|2025-10-17 07:25:00|6483.4|6468.4|6487.2|6472.2|6488.7|6473.7|6483.4|6468.4|22
1760686200000|2025-10-17 07:30:00|6486.8|6471.8|6481.3|6466.3|6487.3|6472.3|6479.7|6464.7|47
1760686500000|2025-10-17 07:35:00|6482.3|6467.3|6481.5|6466.5|6482.6|6467.6|6479.1|6464.1|30
1760686800000|2025-10-17 07:40:00|6481.2|6466.2|6484.1|6469.1|6485.7|6470.7|6481.2|6466.2|12
1760687100000|2025-10-17 07:45:00|6484.2|6469.2|6487.2|6472.2|6488.7|6473.7|6484.2|6469.2|14
1760687400000|2025-10-17 07:50:00|6486.8|6471.8|6488.3|6473.3|6489.8|6474.8|6486.3|6471.3|17
1760687700000|2025-10-17 07:55:00|6487.5|6472.5|6489.6|6474.6|6490.1|6475.1|6486.7|6471.7|9
1760688000000|2025-10-17 08:00:00|6489.8|6474.8|6491.1|6476.1|6494.8|6479.8|6489.8|6474.8|35
1760688300000|2025-10-17 08:05:00|6490.1|6475.1|6485.1|6470.1|6490.1|6475.1|6485.1|6470.1|12
1760688600000|2025-10-17 08:10:00|6484.6|6469.6|6481.6|6466.6|6485.1|6470.1|6481.6|6466.6|7
1760688900000|2025-10-17 08:15:00|6481.7|6466.7|6481.6|6466.6|6483.1|6468.1|6481.6|6466.6|6
1760689200000|2025-10-17 08:20:00|6480.2|6465.2|6482.1|6467.1|6482.2|6467.2|6480.2|6465.2|17
1760689500000|2025-10-17 08:25:00|6483.1|6468.1|6483.7|6468.7|6488.4|6473.4|6482.7|6467.7|37
1760689800000|2025-10-17 08:30:00|6483.3|6468.3|6484.3|6469.3|6484.7|6469.7|6482.7|6467.7|4
1760690100000|2025-10-17 08:35:00|6484.7|6469.7|6489.3|6474.3|6492.9|6477.9|6484.7|6469.7|39
1760690400000|2025-10-17 08:40:00|6489.4|6474.4|6492.6|6477.6|6495.5|6480.5|6489.3|6474.3|20
1760690700000|2025-10-17 08:45:00|6492.4|6477.4|6495.6|6480.6|6495.6|6480.6|6491.9|6476.9|12
1760691000000|2025-10-17 08:50:00|6494.8|6479.8|6491.9|6476.9|6494.8|6479.8|6491.6|6476.6|9
1760691300000|2025-10-17 08:55:00|6492.4|6477.4|6491.5|6476.5|6492.9|6477.9|6490.4|6475.4|8
1760691600000|2025-10-17 09:00:00|6491.6|6476.6|6494.5|6479.5|6495|6480|6491.6|6476.6|5
1760691900000|2025-10-17 09:05:00|6495|6480|6495.6|6480.6|6496.6|6481.6|6495|6480|9
1760692200000|2025-10-17 09:10:00|6496.5|6481.5|6499.5|6484.5|6500|6485|6496.5|6481.5|7
1760692500000|2025-10-17 09:15:00|6499|6484|6496|6481|6499|6484|6496|6481|2
1760692800000|2025-10-17 09:20:00|6496.7|6481.7|6498.7|6483.7|6499.6|6484.6|6496.6|6481.6|13
1760693100000|2025-10-17 09:25:00|6499.5|6484.5|6499.6|6484.6|6499.6|6484.6|6495.6|6480.6|16
1760693400000|2025-10-17 09:30:00|6500|6485|6500.6|6485.6|6501.2|6486.2|6500|6485|6
1760693700000|2025-10-17 09:35:00|6500.5|6485.5|6504.1|6489.1|6504.1|6489.1|6499.7|6484.7|14
1760694000000|2025-10-17 09:40:00|6504|6489|6500|6485|6504.1|6489.1|6500|6485|5
1760694300000|2025-10-17 09:45:00|6499.6|6484.6|6504.1|6489.1|6504.1|6489.1|6499.6|6484.6|31
1760694600000|2025-10-17 09:50:00|6503.6|6488.6|6503|6488|6504.1|6489.1|6503|6488|1
1760694900000|2025-10-17 09:55:00|6502.5|6487.5|6505.5|6490.5|6506.6|6491.6|6502.5|6487.5|10
1760695200000|2025-10-17 10:00:00|6505.4|6490.4|6506.5|6491.5|6508|6493|6504.5|6489.5|13
1760695500000|2025-10-17 10:05:00|6506.9|6491.9|6507.6|6492.6|6508.5|6493.5|6506|6491|16
1760695800000|2025-10-17 10:10:00|6508|6493|6508|6493|6508.5|6493.5|6506.6|6491.6|6
1760696100000|2025-10-17 10:15:00|6507.6|6492.6|6504.4|6489.4|6507.6|6492.6|6503.6|6488.6|6
1760696400000|2025-10-17 10:20:00|6504|6489|6501.5|6486.5|6504|6489|6501.5|6486.5|3
1760696700000|2025-10-17 10:25:00|6500.5|6485.5|6501.4|6486.4|6502|6487|6500.5|6485.5|17
1760697000000|2025-10-17 10:30:00|6501|6486|6507|6492|6507|6492|6501|6486|21
1760697300000|2025-10-17 10:35:00|6507.5|6492.5|6506|6491|6508|6493|6505|6490|29
1760697600000|2025-10-17 10:40:00|6505.5|6490.5|6503.5|6488.5|6507.5|6492.5|6501|6486|48
1760697900000|2025-10-17 10:45:00|6503.4|6488.4|6502.9|6487.9|6505|6490|6502.9|6487.9|5
1760698200000|2025-10-17 10:50:00|6502.8|6487.8|6504|6489|6504|6489|6501.4|6486.4|6
1760698500000|2025-10-17 10:55:00|6504.5|6489.5|6512.3|6497.3|6512.6|6497.6|6504.5|6489.5|23
1760698800000|2025-10-17 11:00:00|6512|6497|6515.7|6500.7|6516.2|6501.2|6510.8|6495.8|11
1760699100000|2025-10-17 11:05:00|6516.3|6501.3|6527.9|6512.9|6527.9|6512.9|6516.3|6501.3|120
1760699400000|2025-10-17 11:10:00|6527.8|6512.8|6534.8|6519.8|6534.8|6519.8|6526.8|6511.8|148
1760699700000|2025-10-17 11:15:00|6535.3|6520.3|6531.9|6516.9|6537|6522|6531.3|6516.3|51
1760700000000|2025-10-17 11:20:00|6532.3|6517.3|6529.9|6514.9|6533.3|6518.3|6527.8|6512.8|19
1760700300000|2025-10-17 11:25:00|6530.3|6515.3|6533.7|6518.7|6535.3|6520.3|6529.7|6514.7|22
1760700600000|2025-10-17 11:30:00|6533.3|6518.3|6526.1|6511.1|6533.8|6518.8|6524.3|6509.3|36
1760700900000|2025-10-17 11:35:00|6525.3|6510.3|6528.9|6513.9|6529.8|6514.8|6523.9|6508.9|20
1760701200000|2025-10-17 11:40:00|6528.8|6513.8|6533.7|6518.7|6533.8|6518.8|6528.8|6513.8|21
1760701500000|2025-10-17 11:45:00|6533.8|6518.8|6538.5|6523.5|6538.5|6523.5|6533.8|6518.8|53
1760701800000|2025-10-17 11:50:00|6538.1|6523.1|6542.6|6527.6|6542.6|6527.6|6537|6522|36
1760702100000|2025-10-17 11:55:00|6543|6528|6552.2|6537.2|6553.6|6538.6|6542.6|6527.6|199
1760702400000|2025-10-17 12:00:00|6553|6538|6556.4|6541.4|6556.4|6541.4|6549.2|6534.2|103
1760702700000|2025-10-17 12:05:00|6556.9|6541.9|6559.8|6544.8|6562.9|6547.9|6556.9|6541.9|159
1760703000000|2025-10-17 12:10:00|6559.4|6544.4|6558|6543|6560.3|6545.3|6555|6540|107
1760703300000|2025-10-17 12:15:00|6558.4|6543.4|6561.4|6546.4|6562.5|6547.5|6558.3|6543.3|97
1760703600000|2025-10-17 12:20:00|6561|6546|6558.6|6543.6|6564.1|6549.1|6558.5|6543.5|107
1760703900000|2025-10-17 12:25:00|6559|6544|6562.7|6547.7|6562.8|6547.8|6557.1|6542.1|131
1760704200000|2025-10-17 12:30:00|6562.3|6547.3|6561.8|6546.8|6566.7|6551.7|6559.7|6544.7|75
1760704500000|2025-10-17 12:35:00|6561.9|6546.9|6560.2|6545.2|6563.7|6548.7|6559.8|6544.8|50
1760704800000|2025-10-17 12:40:00|6559.8|6544.8|6564.9|6549.9|6565.3|6550.3|6559.7|6544.7|50
1760705100000|2025-10-17 12:45:00|6563.8|6548.8|6562.9|6547.9|6564.9|6549.9|6561.9|6546.9|52
1760705400000|2025-10-17 12:50:00|6560.9|6545.9|6560.9|6545.9|6562.1|6547.1|6558.9|6543.9|73
1760705700000|2025-10-17 12:55:00|6560.6|6545.6|6555.9|6540.9|6560.6|6545.6|6551.8|6536.8|65
1760706000000|2025-10-17 13:00:00|6556.3|6541.3|6559.4|6544.4|6561.1|6546.1|6556.3|6541.3|79
1760706300000|2025-10-17 13:05:00|6559.1|6544.1|6564|6549|6564.1|6549.1|6558.9|6543.9|68
1760706600000|2025-10-17 13:10:00|6564.1|6549.1|6559.8|6544.8|6566|6551|6559.8|6544.8|87
1760706900000|2025-10-17 13:15:00|6560|6545|6561.7|6546.7|6563.7|6548.7|6559|6544|49
1760707200000|2025-10-17 13:20:00|6561.3|6546.3|6565|6550|6565|6550|6556.6|6541.6|77
1760707500000|2025-10-17 13:25:00|6565.6|6550.6|6565.1|6550.1|6566|6551|6563.1|6548.1|80
1760707800000|2025-10-17 13:30:00|6565.9|6550.9|6566.4|6551.4|6566.4|6551.4|6560.9|6545.9|218
1760708100000|2025-10-17 13:35:00|6566|6551|6568.9|6553.9|6569.9|6554.9|6565|6550|403
1760708400000|2025-10-17 13:40:00|6568|6553|6566.1|6551.1|6570|6555|6560.6|6545.6|239
1760708700000|2025-10-17 13:45:00|6566.5|6551.5|6565.9|6550.9|6567.1|6552.1|6563.4|6548.4|111
1760709000000|2025-10-17 13:50:00|6566.4|6551.4|6570.9|6555.9|6575.9|6560.9|6566.4|6551.4|223
1760709300000|2025-10-17 13:55:00|6571.7|6556.7|6564.8|6549.8|6571.8|6556.8|6564.5|6549.5|141
1760709600000|2025-10-17 14:00:00|6564.7|6549.7|6565.9|6550.9|6566.8|6551.8|6561.8|6546.8|96
1760709900000|2025-10-17 14:05:00|6565.8|6550.8|6564.9|6549.9|6566.8|6551.8|6564.4|6549.4|70
1760710200000|2025-10-17 14:10:00|6564.8|6549.8|6566.8|6551.8|6566.8|6551.8|6563.8|6548.8|54
1760710500000|2025-10-17 14:15:00|6565.4|6550.4|6564.8|6549.8|6568.8|6553.8|6562.8|6547.8|138
1760710800000|2025-10-17 14:20:00|6564.9|6549.9|6559.7|6544.7|6564.9|6549.9|6556.7|6541.7|112
1760711100000|2025-10-17 14:25:00|6560.1|6545.1|6551.7|6536.7|6560.1|6545.1|6550.3|6535.3|169
1760711400000|2025-10-17 14:30:00|6551.3|6536.3|6551|6536|6551.7|6536.7|6546.1|6531.1|289
1760711700000|2025-10-17 14:35:00|6552|6537|6545.8|6530.8|6552|6537|6545.3|6530.3|142
1760712000000|2025-10-17 14:40:00|6546.8|6531.8|6553|6538|6555|6540|6545.3|6530.3|100
1760712300000|2025-10-17 14:45:00|6552.9|6537.9|6555.5|6540.5|6557.4|6542.4|6552.6|6537.6|118
1760712600000|2025-10-17 14:50:00|6555.9|6540.9|6554.3|6539.3|6557|6542|6551.8|6536.8|75
1760712900000|2025-10-17 14:55:00|6554.2|6539.2|6550.8|6535.8|6554.2|6539.2|6548.2|6533.2|103
1760713200000|2025-10-17 15:00:00|6550.4|6535.4|6550.7|6535.7|6551.3|6536.3|6546.6|6531.6|97
1760713500000|2025-10-17 15:05:00|6549.7|6534.7|6544.1|6529.1|6550.8|6535.8|6544.1|6529.1|92
1760713800000|2025-10-17 15:10:00|6544.5|6529.5|6546.1|6531.1|6547.7|6532.7|6543.7|6528.7|136
1760714100000|2025-10-17 15:15:00|6546.4|6531.4|6537.3|6522.3|6546.4|6531.4|6537.1|6522.1|134
1760714400000|2025-10-17 15:20:00|6537.7|6522.7|6534.6|6519.6|6540.2|6525.2|6534.6|6519.6|101
1760714700000|2025-10-17 15:25:00|6534.7|6519.7|6539.2|6524.2|6540.2|6525.2|6534.2|6519.2|58
1760715000000|2025-10-17 15:30:00|6539|6524|6538.2|6523.2|6541.7|6526.7|6537.7|6522.7|65
1760715300000|2025-10-17 15:35:00|6538.3|6523.3|6543.2|6528.2|6543.2|6528.2|6535.7|6520.7|70
1760715600000|2025-10-17 15:40:00|6542.2|6527.2|6545.2|6530.2|6545.2|6530.2|6542.1|6527.1|28
1760715900000|2025-10-17 15:45:00|6546.2|6531.2|6549.5|6534.5|6550.5|6535.5|6544.1|6529.1|68
1760716200000|2025-10-17 15:50:00|6550.4|6535.4|6549.4|6534.4|6550.4|6535.4|6546.3|6531.3|43
1760716500000|2025-10-17 15:55:00|6550.2|6535.2|6552.6|6537.6|6554|6539|6550.2|6535.2|72
1760716800000|2025-10-17 16:00:00|6553.4|6538.4|6556.9|6541.9|6557.6|6542.6|6553.4|6538.4|107
1760717100000|2025-10-17 16:05:00|6557.2|6542.2|6559.2|6544.2|6559.7|6544.7|6556.9|6541.9|79
1760717400000|2025-10-17 16:10:00|6558.7|6543.7|6561.8|6546.8|6561.8|6546.8|6558.7|6543.7|27
1760717700000|2025-10-17 16:15:00|6561.9|6546.9|6560.5|6545.5|6563.9|6548.9|6559.6|6544.6|58
1760718000000|2025-10-17 16:20:00|6560|6545|6560.9|6545.9|6562.5|6547.5|6560|6545|49
1760718300000|2025-10-17 16:25:00|6561|6546|6561.9|6546.9|6561.9|6546.9|6559.9|6544.9|27
1760718600000|2025-10-17 16:30:00|6562|6547|6558.7|6543.7|6564.9|6549.9|6558.7|6543.7|74
1760718900000|2025-10-17 16:35:00|6558.9|6543.9|6560.3|6545.3|6560.3|6545.3|6558.9|6543.9|27
1760719200000|2025-10-17 16:40:00|6559.3|6544.3|6557.6|6542.6|6559.7|6544.7|6556.7|6541.7|45
1760719500000|2025-10-17 16:45:00|6557.7|6542.7|6557.4|6542.4|6558.1|6543.1|6556.6|6541.6|57
1760719800000|2025-10-17 16:50:00|6557.1|6542.1|6556.3|6541.3|6558.5|6543.5|6555.5|6540.5|51
1760720100000|2025-10-17 16:55:00|6556|6541|6558.7|6543.7|6560.8|6545.8|6555.5|6540.5|161
1760720400000|2025-10-17 17:00:00|6559.2|6544.2|6556.6|6541.6|6559.2|6544.2|6554.7|6539.7|56
1760720700000|2025-10-17 17:05:00|6556.2|6541.2|6554.1|6539.1|6558.6|6543.6|6554.1|6539.1|46
1760721000000|2025-10-17 17:10:00|6554.7|6539.7|6557.3|6542.3|6557.7|6542.7|6554.7|6539.7|82
1760721300000|2025-10-17 17:15:00|6556.9|6541.9|6556.7|6541.7|6558.1|6543.1|6556.6|6541.6|63
1760721600000|2025-10-17 17:20:00|6556.3|6541.3|6555.7|6540.7|6557.7|6542.7|6554.7|6539.7|36
1760721900000|2025-10-17 17:25:00|6556.1|6541.1|6556.1|6541.1|6558.1|6543.1|6555.7|6540.7|68
1760722200000|2025-10-17 17:30:00|6555.7|6540.7|6557.3|6542.3|6557.3|6542.3|6555.1|6540.1|87
1760722500000|2025-10-17 17:35:00|6556.9|6541.9|6555.3|6540.3|6557.3|6542.3|6554.7|6539.7|50
1760722800000|2025-10-17 17:40:00|6555.5|6540.5|6555.9|6540.9|6557.7|6542.7|6555.5|6540.5|46
1760723100000|2025-10-17 17:45:00|6555.5|6540.5|6556.9|6541.9|6556.9|6541.9|6553.9|6538.9|68
1760723400000|2025-10-17 17:50:00|6556.8|6541.8|6556.9|6541.9|6557.3|6542.3|6556.8|6541.8|97
1760723700000|2025-10-17 17:55:00|6556.5|6541.5|6556.2|6541.2|6556.5|6541.5|6555.2|6540.2|206
1760724000000|2025-10-17 18:00:00|6556.5|6541.5|6562.2|6547.2|6562.2|6547.2|6556.5|6541.5|150
1760724300000|2025-10-17 18:05:00|6562.8|6547.8|6555|6540|6564.8|6549.8|6555|6540|279
1760724600000|2025-10-17 18:10:00|6555.4|6540.4|6556.2|6541.2|6556.2|6541.2|6548.2|6533.2|1310
1760724900000|2025-10-17 18:15:00|6557|6542|6552.8|6537.8|6557.2|6542.2|6551.6|6536.6|437
1760725200000|2025-10-17 18:20:00|6553.2|6538.2|6553.2|6538.2|6553.2|6538.2|6553.2|6538.2|0
1760922000000|2025-10-20 01:00:00|6554.4|6539.4|6557.8|6542.8|6557.8|6542.8|6545.4|6530.4|154
1760922300000|2025-10-20 01:05:00|6558.2|6543.2|6565.3|6550.3|6565.3|6550.3|6556.9|6541.9|49
1760922600000|2025-10-20 01:10:00|6564.4|6549.4|6560.9|6545.9|6565.2|6550.2|6560.2|6545.2|47
1760922900000|2025-10-20 01:15:00|6561.4|6546.4|6566.8|6551.8|6568.2|6553.2|6560.9|6545.9|38
1760923200000|2025-10-20 01:20:00|6566.9|6551.9|6569.5|6554.5|6571|6556|6566.8|6551.8|41
1760923500000|2025-10-20 01:25:00|6570|6555|6570|6555|6570.5|6555.5|6568.8|6553.8|2
1760923800000|2025-10-20 01:30:00|6570.4|6555.4|6567|6552|6570.4|6555.4|6567|6552|63
1760924100000|2025-10-20 01:35:00|6566.9|6551.9|6567|6552|6567.5|6552.5|6566|6551|4
1760924400000|2025-10-20 01:40:00|6566.9|6551.9|6567|6552|6567|6552|6565.5|6550.5|1
1760924700000|2025-10-20 01:45:00|6566.9|6551.9|6570.7|6555.7|6573.2|6558.2|6566.5|6551.5|10
1760925000000|2025-10-20 01:50:00|6570.6|6555.6|6568.4|6553.4|6575.4|6560.4|6567.9|6552.9|30
1760925300000|2025-10-20 01:55:00|6568.5|6553.5|6567.4|6552.4|6568.5|6553.5|6565.4|6550.4|44
1760925600000|2025-10-20 02:00:00|6567.6|6552.6|6568.4|6553.4|6568.4|6553.4|6566.4|6551.4|14
1760925900000|2025-10-20 02:05:00|6567.9|6552.9|6570.4|6555.4|6570.4|6555.4|6567.9|6552.9|33
1760926200000|2025-10-20 02:10:00|6568.4|6553.4|6570|6555|6570.4|6555.4|6568.4|6553.4|53
1760926500000|2025-10-20 02:15:00|6569.5|6554.5|6569.4|6554.4|6570.5|6555.5|6569.4|6554.4|6
1760927100000|2025-10-20 02:25:00|6568.9|6553.9|6568.9|6553.9|6568.9|6553.9|6568.9|6553.9|0
1760927400000|2025-10-20 02:30:00|6570.1|6555.1|6572.6|6557.6|6573|6558|6570.1|6555.1|13
1760927700000|2025-10-20 02:35:00|6573.4|6558.4|6576|6561|6576.6|6561.6|6573.4|6558.4|15
1760928000000|2025-10-20 02:40:00|6575.6|6560.6|6576.5|6561.5|6576.6|6561.6|6575.6|6560.6|1
1760928300000|2025-10-20 02:45:00|6576.6|6561.6|6577.5|6562.5|6577.6|6562.6|6576.6|6561.6|6
1760928600000|2025-10-20 02:50:00|6576.7|6561.7|6576.5|6561.5|6576.7|6561.7|6576.1|6561.1|2
1760928900000|2025-10-20 02:55:00|6576.1|6561.1|6577.5|6562.5|6577.6|6562.6|6576.1|6561.1|29
1760929200000|2025-10-20 03:00:00|6577.6|6562.6|6587.1|6572.1|6587.1|6572.1|6577.4|6562.4|77
1760929500000|2025-10-20 03:05:00|6587|6572|6592.6|6577.6|6592.6|6577.6|6586.6|6571.6|20
1760929800000|2025-10-20 03:10:00|6593.2|6578.2|6591.1|6576.1|6594|6579|6590.6|6575.6|13
1760930100000|2025-10-20 03:15:00|6591.3|6576.3|6592.1|6577.1|6592.1|6577.1|6591.1|6576.1|6
1760930400000|2025-10-20 03:20:00|6592.2|6577.2|6592.8|6577.8|6594.5|6579.5|6592.2|6577.2|3
1760930700000|2025-10-20 03:25:00|6594.2|6579.2|6589.6|6574.6|6594.6|6579.6|6589.6|6574.6|13
1760931000000|2025-10-20 03:30:00|6590.1|6575.1|6590.7|6575.7|6590.7|6575.7|6590.1|6575.1|2
1760931300000|2025-10-20 03:35:00|6591.5|6576.5|6592.1|6577.1|6592.5|6577.5|6591.5|6576.5|0
1760931600000|2025-10-20 03:40:00|6592.6|6577.6|6592.5|6577.5|6592.6|6577.6|6592.5|6577.5|0
1760931900000|2025-10-20 03:45:00|6592.7|6577.7|6600.9|6585.9|6601.9|6586.9|6592.7|6577.7|19
1760932200000|2025-10-20 03:50:00|6599.7|6584.7|6596.9|6581.9|6599.7|6584.7|6596.5|6581.5|32
1760932500000|2025-10-20 03:55:00|6597.3|6582.3|6597.9|6582.9|6598|6583|6597.3|6582.3|4
1760932800000|2025-10-20 04:00:00|6597.5|6582.5|6595.8|6580.8|6598.9|6583.9|6595.8|6580.8|16
1760933100000|2025-10-20 04:05:00|6596.2|6581.2|6593.8|6578.8|6596.9|6581.9|6593.8|6578.8|8
1760933400000|2025-10-20 04:10:00|6594.9|6579.9|6594.8|6579.8|6594.9|6579.9|6594.8|6579.8|4
1760933700000|2025-10-20 04:15:00|6595.9|6580.9|6596.4|6581.4|6596.4|6581.4|6595.9|6580.9|2
1760934000000|2025-10-20 04:20:00|6596|6581|6596|6581|6596|6581|6596|6581|0
1760934300000|2025-10-20 04:25:00|6596.8|6581.8|6596.8|6581.8|6596.8|6581.8|6595.8|6580.8|5
1760934600000|2025-10-20 04:30:00|6595.5|6580.5|6595.7|6580.7|6596.3|6581.3|6595.5|6580.5|1
1760934900000|2025-10-20 04:35:00|6595.9|6580.9|6595.9|6580.9|6595.9|6580.9|6595.8|6580.8|1
1760935200000|2025-10-20 04:40:00|6596.3|6581.3|6595.8|6580.8|6596.8|6581.8|6595.8|6580.8|1
1760935500000|2025-10-20 04:45:00|6596.3|6581.3|6596.3|6581.3|6596.3|6581.3|6596.3|6581.3|52
1760935800000|2025-10-20 04:50:00|6595.8|6580.8|6596.8|6581.8|6596.8|6581.8|6594.8|6579.8|11
1760936400000|2025-10-20 05:00:00|6595.8|6580.8|6595.9|6580.9|6596.8|6581.8|6595.8|6580.8|1
1760937000000|2025-10-20 05:10:00|6596.8|6581.8|6596.8|6581.8|6596.8|6581.8|6596.8|6581.8|6
1760937300000|2025-10-20 05:15:00|6596|6581|6595.8|6580.8|6596|6581|6595.8|6580.8|2
1760937600000|2025-10-20 05:20:00|6595.3|6580.3|6595.9|6580.9|6596.3|6581.3|6595.3|6580.3|2
1760937900000|2025-10-20 05:25:00|6596.8|6581.8|6597.9|6582.9|6597.9|6582.9|6596|6581|2
1760938200000|2025-10-20 05:30:00|6598.1|6583.1|6596.8|6581.8|6598.9|6583.9|6596.8|6581.8|10
1760938500000|2025-10-20 05:35:00|6596.9|6581.9|6596.9|6581.9|6597.7|6582.7|6596.9|6581.9|1
1760938800000|2025-10-20 05:40:00|6596.8|6581.8|6596.9|6581.9|6596.9|6581.9|6595.8|6580.8|2
1760939100000|2025-10-20 05:45:00|6597|6582|6597|6582|6597.4|6582.4|6596.9|6581.9|0
1760939400000|2025-10-20 05:50:00|6597.8|6582.8|6596.4|6581.4|6598|6583|6596.4|6581.4|1
1760939700000|2025-10-20 05:55:00|6596.5|6581.5|6596.9|6581.9|6596.9|6581.9|6596.5|6581.5|0
1760940000000|2025-10-20 06:00:00|6596.8|6581.8|6596.6|6581.6|6598.8|6583.8|6596|6581|56
1760940300000|2025-10-20 06:05:00|6597.4|6582.4|6599.6|6584.6|6600|6585|6597.4|6582.4|17
1760940600000|2025-10-20 06:10:00|6600|6585|6603.6|6588.6|6604.1|6589.1|6599.1|6584.1|31
1760940900000|2025-10-20 06:15:00|6603.7|6588.7|6604.2|6589.2|6605.2|6590.2|6603.6|6588.6|20
1760941200000|2025-10-20 06:20:00|6602.7|6587.7|6597.1|6582.1|6604.6|6589.6|6595.4|6580.4|70
1760941500000|2025-10-20 06:25:00|6597.5|6582.5|6598.2|6583.2|6600.1|6585.1|6597.5|6582.5|28
1760941800000|2025-10-20 06:30:00|6596.6|6581.6|6596.6|6581.6|6597.1|6582.1|6594.1|6579.1|17
1760942100000|2025-10-20 06:35:00|6596.2|6581.2|6597.2|6582.2|6597.4|6582.4|6596|6581|95
1760942400000|2025-10-20 06:40:00|6597.6|6582.6|6599.1|6584.1|6600.1|6585.1|6597.6|6582.6|20
1760942700000|2025-10-20 06:45:00|6599.9|6584.9|6596.8|6581.8|6599.9|6584.9|6596.2|6581.2|12
1760943000000|2025-10-20 06:50:00|6597.2|6582.2|6600.4|6585.4|6600.4|6585.4|6597|6582|15
1760943300000|2025-10-20 06:55:00|6600|6585|6598.9|6583.9|6600.9|6585.9|6597.9|6582.9|48
1760943600000|2025-10-20 07:00:00|6598.4|6583.4|6599|6584|6600|6585|6598|6583|21
1760943900000|2025-10-20 07:05:00|6599.4|6584.4|6599|6584|6599.5|6584.5|6598.9|6583.9|23
1760944200000|2025-10-20 07:10:00|6598|6583|6591.9|6576.9|6598|6583|6591|6576|22
1760944500000|2025-10-20 07:15:00|6592.5|6577.5|6593|6578|6593|6578|6592|6577|16
1760944800000|2025-10-20 07:20:00|6592.9|6577.9|6593|6578|6594|6579|6592.9|6577.9|11
1760945100000|2025-10-20 07:25:00|6592.9|6577.9|6596.1|6581.1|6596.1|6581.1|6592.9|6577.9|15
1760945400000|2025-10-20 07:30:00|6597.2|6582.2|6599.1|6584.1|6599.1|6584.1|6596.6|6581.6|12
1760945700000|2025-10-20 07:35:00|6600.1|6585.1|6603.1|6588.1|6603.2|6588.2|6600.1|6585.1|117
1760946000000|2025-10-20 07:40:00|6603.2|6588.2|6601.2|6586.2|6603.2|6588.2|6600.2|6585.2|23
1760946300000|2025-10-20 07:45:00|6601.1|6586.1|6601.1|6586.1|6601.2|6586.2|6600.2|6585.2|19
1760946600000|2025-10-20 07:50:00|6601.5|6586.5|6599.2|6584.2|6602.2|6587.2|6599.2|6584.2|22
1760946900000|2025-10-20 07:55:00|6599.1|6584.1|6593.3|6578.3|6599.1|6584.1|6592.1|6577.1|24
1760947200000|2025-10-20 08:00:00|6593.6|6578.6|6597.3|6582.3|6597.3|6582.3|6593.6|6578.6|5
1760947500000|2025-10-20 08:05:00|6598.2|6583.2|6596.3|6581.3|6600.2|6585.2|6595.8|6580.8|45
1760947800000|2025-10-20 08:10:00|6596.2|6581.2|6598.2|6583.2|6603.8|6588.8|6593.9|6578.9|68
1760948100000|2025-10-20 08:15:00|6598.4|6583.4|6599.7|6584.7|6600.1|6585.1|6596.2|6581.2|53
1760948400000|2025-10-20 08:20:00|6600.2|6585.2|6597.2|6582.2|6600.7|6585.7|6597.2|6582.2|31
1760948700000|2025-10-20 08:25:00|6598.2|6583.2|6594.3|6579.3|6598.7|6583.7|6593.7|6578.7|65
1760949000000|2025-10-20 08:30:00|6594.2|6579.2|6591.2|6576.2|6594.2|6579.2|6591.1|6576.1|8
1760949300000|2025-10-20 08:35:00|6591.6|6576.6|6590.6|6575.6|6591.6|6576.6|6588.2|6573.2|14
1760949600000|2025-10-20 08:40:00|6590.7|6575.7|6592.2|6577.2|6592.2|6577.2|6590.7|6575.7|11
1760949900000|2025-10-20 08:45:00|6591.8|6576.8|6590.3|6575.3|6592.2|6577.2|6590.1|6575.1|17
1760950200000|2025-10-20 08:50:00|6590.8|6575.8|6579.1|6564.1|6591.2|6576.2|6579|6564|77
1760950500000|2025-10-20 08:55:00|6579.5|6564.5|6581|6566|6581|6566|6578.6|6563.6|12
1760950800000|2025-10-20 09:00:00|6582.1|6567.1|6582|6567|6583|6568|6580.9|6565.9|21
1760951100000|2025-10-20 09:05:00|6581.5|6566.5|6579.5|6564.5|6581.5|6566.5|6579.5|6564.5|31
1760951400000|2025-10-20 09:10:00|6579|6564|6579.5|6564.5|6580|6565|6579|6564|43
1760951700000|2025-10-20 09:15:00|6579|6564|6577.6|6562.6|6579|6564|6577.1|6562.1|28
1760952000000|2025-10-20 09:20:00|6577.2|6562.2|6579.1|6564.1|6580|6565|6576.2|6561.2|14
1760952300000|2025-10-20 09:25:00|6578.7|6563.7|6581.1|6566.1|6581.1|6566.1|6578.7|6563.7|22
1760952600000|2025-10-20 09:30:00|6581.2|6566.2|6579.2|6564.2|6581.6|6566.6|6579.2|6564.2|5
1760952900000|2025-10-20 09:35:00|6580|6565|6579.1|6564.1|6580|6565|6578.2|6563.2|5
1760953200000|2025-10-20 09:40:00|6579.6|6564.6|6579|6564|6580|6565|6578.6|6563.6|7
1760953500000|2025-10-20 09:45:00|6579.1|6564.1|6579.1|6564.1|6579.1|6564.1|6578.1|6563.1|5
1760953800000|2025-10-20 09:50:00|6578.5|6563.5|6577.7|6562.7|6578.6|6563.6|6577.6|6562.6|15
1760954100000|2025-10-20 09:55:00|6577.3|6562.3|6578.1|6563.1|6578.1|6563.1|6577.2|6562.2|4
1760954400000|2025-10-20 10:00:00|6577.6|6562.6|6577.3|6562.3|6578.2|6563.2|6576.2|6561.2|61
1760954700000|2025-10-20 10:05:00|6577.2|6562.2|6577.3|6562.3|6577.3|6562.3|6576.8|6561.8|10
1760955000000|2025-10-20 10:10:00|6577.7|6562.7|6577.6|6562.6|6578.2|6563.2|6576.4|6561.4|90
1760955300000|2025-10-20 10:15:00|6577.5|6562.5|6564.1|6549.1|6578.1|6563.1|6564.1|6549.1|73
1760955600000|2025-10-20 10:20:00|6567.5|6552.5|6569.9|6554.9|6569.9|6554.9|6565.4|6550.4|7
1760955900000|2025-10-20 10:25:00|6570.3|6555.3|6570.5|6555.5|6571.9|6556.9|6569.9|6554.9|5
1760956200000|2025-10-20 10:30:00|6570|6555|6573|6558|6573.6|6558.6|6570|6555|3
1760956500000|2025-10-20 10:35:00|6572.9|6557.9|6572.1|6557.1|6572.9|6557.9|6571.1|6556.1|4
1760956800000|2025-10-20 10:40:00|6574|6559|6574|6559|6574.6|6559.6|6574|6559|7
1760957100000|2025-10-20 10:45:00|6573.5|6558.5|6571.5|6556.5|6574|6559|6571|6556|3
1760957400000|2025-10-20 10:50:00|6571|6556|6575|6560|6575|6560|6571|6556|10
1760957700000|2025-10-20 10:55:00|6575.1|6560.1|6577.1|6562.1|6577.1|6562.1|6574.5|6559.5|8
1760958000000|2025-10-20 11:00:00|6577|6562|6577.5|6562.5|6578|6563|6577|6562|4
1760958300000|2025-10-20 11:05:00|6576.5|6561.5|6573.8|6558.8|6576.5|6561.5|6573.4|6558.4|32
1760958600000|2025-10-20 11:10:00|6573.4|6558.4|6575|6560|6575|6560|6573.4|6558.4|8
1760958900000|2025-10-20 11:15:00|6575.5|6560.5|6574|6559|6577|6562|6574|6559|7
1760959200000|2025-10-20 11:20:00|6576|6561|6574|6559|6576|6561|6574|6559|8
1760959500000|2025-10-20 11:25:00|6574.1|6559.1|6571.6|6556.6|6576.1|6561.1|6571.2|6556.2|107
1760959800000|2025-10-20 11:30:00|6571.7|6556.7|6568.7|6553.7|6571.7|6556.7|6568.7|6553.7|35
1760960100000|2025-10-20 11:35:00|6565.7|6550.7|6562|6547|6565.7|6550.7|6560.8|6545.8|112
1760960400000|2025-10-20 11:40:00|6562.4|6547.4|6560.8|6545.8|6562.9|6547.9|6559.3|6544.3|51
1760960700000|2025-10-20 11:45:00|6559.8|6544.8|6558.1|6543.1|6561.2|6546.2|6557.3|6542.3|75
1760961000000|2025-10-20 11:50:00|6558.7|6543.7|6557.8|6542.8|6559.2|6544.2|6554.8|6539.8|53
1760961300000|2025-10-20 11:55:00|6557.4|6542.4|6554.8|6539.8|6557.9|6542.9|6554.8|6539.8|41
1760961600000|2025-10-20 12:00:00|6555.1|6540.1|6560.6|6545.6|6562.1|6547.1|6553.9|6538.9|94
1760961900000|2025-10-20 12:05:00|6560|6545|6553.1|6538.1|6560|6545|6553.1|6538.1|103
1760962200000|2025-10-20 12:10:00|6554.6|6539.6|6546.4|6531.4|6556.2|6541.2|6546.3|6531.3|93
1760962500000|2025-10-20 12:15:00|6546.3|6531.3|6547.2|6532.2|6548.8|6533.8|6543.9|6528.9|64
1760962800000|2025-10-20 12:20:00|6547.3|6532.3|6546.2|6531.2|6548.4|6533.4|6546.2|6531.2|32
1760963100000|2025-10-20 12:25:00|6546.3|6531.3|6544.3|6529.3|6546.7|6531.7|6542.3|6527.3|60
1760963400000|2025-10-20 12:30:00|6544.4|6529.4|6549.6|6534.6|6552.6|6537.6|6542.7|6527.7|83
1760963700000|2025-10-20 12:35:00|6550.1|6535.1|6552.6|6537.6|6555.6|6540.6|6549.6|6534.6|39
1760964000000|2025-10-20 12:40:00|6553.1|6538.1|6549.7|6534.7|6553.8|6538.8|6549.7|6534.7|22
1760964300000|2025-10-20 12:45:00|6548.2|6533.2|6549.8|6534.8|6551.2|6536.2|6547.2|6532.2|84
1760964600000|2025-10-20 12:50:00|6550.3|6535.3|6555.7|6540.7|6557.8|6542.8|6549.7|6534.7|57
1760964900000|2025-10-20 12:55:00|6554.2|6539.2|6554.7|6539.7|6556.7|6541.7|6550.6|6535.6|44
1760965200000|2025-10-20 13:00:00|6555.2|6540.2|6556.8|6541.8|6558.2|6543.2|6551.3|6536.3|60
1760965500000|2025-10-20 13:05:00|6557.2|6542.2|6561.8|6546.8|6563.8|6548.8|6556.3|6541.3|129
1760965800000|2025-10-20 13:10:00|6561.3|6546.3|6552.4|6537.4|6561.3|6546.3|6549.9|6534.9|67
1760966100000|2025-10-20 13:15:00|6551.6|6536.6|6549|6534|6551.6|6536.6|6547.4|6532.4|39
1760966400000|2025-10-20 13:20:00|6548.5|6533.5|6549.2|6534.2|6551.6|6536.6|6546|6531|62
1760966700000|2025-10-20 13:25:00|6548.8|6533.8|6558.1|6543.1|6558.1|6543.1|6547.3|6532.3|62
1760967000000|2025-10-20 13:30:00|6557.7|6542.7|6553.5|6538.5|6567.9|6552.9|6552.9|6537.9|218
1760967300000|2025-10-20 13:35:00|6554.7|6539.7|6562.7|6547.7|6562.7|6547.7|6553.9|6538.9|128
1760967600000|2025-10-20 13:40:00|6562.2|6547.2|6550.2|6535.2|6562.6|6547.6|6550.2|6535.2|164
1760967900000|2025-10-20 13:45:00|6549.8|6534.8|6544.6|6529.6|6550|6535|6543.6|6528.6|106
1760968200000|2025-10-20 13:50:00|6545.6|6530.6|6544.7|6529.7|6546|6531|6541|6526|115
1760968500000|2025-10-20 13:55:00|6544.8|6529.8|6543.3|6528.3|6544.8|6529.8|6540.2|6525.2|64
1760968800000|2025-10-20 14:00:00|6543.7|6528.7|6553.1|6538.1|6554|6539|6543.7|6528.7|65
1760969100000|2025-10-20 14:05:00|6553|6538|6564.1|6549.1|6564.1|6549.1|6553|6538|76
1760969400000|2025-10-20 14:10:00|6564.9|6549.9|6567.5|6552.5|6568.1|6553.1|6563.1|6548.1|57
1760969700000|2025-10-20 14:15:00|6567|6552|6567.1|6552.1|6568.1|6553.1|6565.9|6550.9|32
1760970000000|2025-10-20 14:20:00|6567.7|6552.7|6565.9|6550.9|6572.1|6557.1|6565.3|6550.3|108
1760970300000|2025-10-20 14:25:00|6566.4|6551.4|6564.7|6549.7|6568.7|6553.7|6563.7|6548.7|78
1760970600000|2025-10-20 14:30:00|6565.5|6550.5|6559.7|6544.7|6565.5|6550.5|6555.5|6540.5|180
1760970900000|2025-10-20 14:35:00|6559.5|6544.5|6559.5|6544.5|6559.6|6544.6|6557.5|6542.5|136
1760971200000|2025-10-20 14:40:00|6560.1|6545.1|6562.8|6547.8|6563.7|6548.7|6560.1|6545.1|72
1760971500000|2025-10-20 14:45:00|6561.8|6546.8|6563.7|6548.7|6564.4|6549.4|6561.7|6546.7|72
1760971800000|2025-10-20 14:50:00|6563.3|6548.3|6561.7|6546.7|6563.3|6548.3|6560.4|6545.4|39
1760972100000|2025-10-20 14:55:00|6560.8|6545.8|6564.5|6549.5|6565|6550|6559.3|6544.3|79
1760972400000|2025-10-20 15:00:00|6564.6|6549.6|6560.9|6545.9|6569.6|6554.6|6560.9|6545.9|114
1760972700000|2025-10-20 15:05:00|6561.5|6546.5|6569.3|6554.3|6569.3|6554.3|6561.4|6546.4|128
1760973000000|2025-10-20 15:10:00|6569.4|6554.4|6569.4|6554.4|6571.2|6556.2|6568.3|6553.3|63
1760973300000|2025-10-20 15:15:00|6569.5|6554.5|6573.8|6558.8|6577.9|6562.9|6569.5|6554.5|244
1760973600000|2025-10-20 15:20:00|6573.9|6558.9|6569.4|6554.4|6573.9|6558.9|6567.9|6552.9|114
1760973900000|2025-10-20 15:25:00|6570.9|6555.9|6567.5|6552.5|6572.2|6557.2|6567|6552|109
1760974200000|2025-10-20 15:30:00|6567.9|6552.9|6571.1|6556.1|6572.2|6557.2|6567.9|6552.9|33
1760974500000|2025-10-20 15:35:00|6570.1|6555.1|6569.2|6554.2|6571.6|6556.6|6569|6554|43
1760974800000|2025-10-20 15:40:00|6569.1|6554.1|6570.2|6555.2|6572.2|6557.2|6569.1|6554.1|33
1760975100000|2025-10-20 15:45:00|6569.7|6554.7|6572.2|6557.2|6573.3|6558.3|6568.7|6553.7|69
1760975400000|2025-10-20 15:50:00|6572.7|6557.7|6570.1|6555.1|6572.7|6557.7|6568.1|6553.1|85
1760975700000|2025-10-20 15:55:00|6570.9|6555.9|6570.1|6555.1|6572.1|6557.1|6570.1|6555.1|24
1760976000000|2025-10-20 16:00:00|6569.6|6554.6|6569.2|6554.2|6571.1|6556.1|6567.2|6552.2|30
1760976300000|2025-10-20 16:05:00|6569.7|6554.7|6568|6553|6569.7|6554.7|6566|6551|66
1760976600000|2025-10-20 16:10:00|6567.9|6552.9|6565.6|6550.6|6568|6553|6564.5|6549.5|34
1760976900000|2025-10-20 16:15:00|6566.1|6551.1|6565.7|6550.7|6566.1|6551.1|6561.7|6546.7|131
1760977200000|2025-10-20 16:20:00|6566.3|6551.3|6564.7|6549.7|6566.3|6551.3|6564.2|6549.2|25
1760977500000|2025-10-20 16:25:00|6565.3|6550.3|6563.6|6548.6|6566.9|6551.9|6562.9|6547.9|111
1760977800000|2025-10-20 16:30:00|6564|6549|6561.2|6546.2|6565|6550|6560.7|6545.7|62
1760978100000|2025-10-20 16:35:00|6561.7|6546.7|6559|6544|6561.7|6546.7|6558.5|6543.5|88
1760978400000|2025-10-20 16:40:00|6558.9|6543.9|6559.9|6544.9|6560|6545|6558.5|6543.5|80
1760978700000|2025-10-20 16:45:00|6560|6545|6562.1|6547.1|6562.1|6547.1|6559.5|6544.5|58
1760979000000|2025-10-20 16:50:00|6561.7|6546.7|6560.1|6545.1|6561.7|6546.7|6560.1|6545.1|15
1760979300000|2025-10-20 16:55:00|6561.2|6546.2|6562.1|6547.1|6562.6|6547.6|6561.1|6546.1|50
1760979600000|2025-10-20 17:00:00|6561.7|6546.7|6567.2|6552.2|6567.2|6552.2|6561.2|6546.2|39
1760979900000|2025-10-20 17:05:00|6567.1|6552.1|6564.9|6549.9|6567.1|6552.1|6564.1|6549.1|51
1760980200000|2025-10-20 17:10:00|6564.5|6549.5|6564.9|6549.9|6565.9|6550.9|6563.5|6548.5|54
1760980500000|2025-10-20 17:15:00|6565|6550|6566.1|6551.1|6566.1|6551.1|6563.5|6548.5|65
1760980800000|2025-10-20 17:20:00|6566.7|6551.7|6571.7|6556.7|6572.2|6557.2|6566.2|6551.2|72
1760981100000|2025-10-20 17:25:00|6570.6|6555.6|6572.3|6557.3|6572.7|6557.7|6569.3|6554.3|40
1760981400000|2025-10-20 17:30:00|6571.9|6556.9|6570.4|6555.4|6571.9|6556.9|6569.1|6554.1|32
1760981700000|2025-10-20 17:35:00|6569.9|6554.9|6571.3|6556.3|6571.3|6556.3|6568.4|6553.4|48
1760982000000|2025-10-20 17:40:00|6571.7|6556.7|6573.8|6558.8|6575.5|6560.5|6571.2|6556.2|41
1760982300000|2025-10-20 17:45:00|6574.5|6559.5|6574.3|6559.3|6575.3|6560.3|6573.2|6558.2|49
1760982600000|2025-10-20 17:50:00|6574.4|6559.4|6575|6560|6575.9|6560.9|6574.3|6559.3|39
1760982900000|2025-10-20 17:55:00|6575.4|6560.4|6573.3|6558.3|6575.4|6560.4|6571.9|6556.9|109
1760983200000|2025-10-20 18:00:00|6571.3|6556.3|6557.1|6542.1|6571.3|6556.3|6556.4|6541.4|482
1760983500000|2025-10-20 18:05:00|6557.9|6542.9|6553.3|6538.3|6557.9|6542.9|6552.5|6537.5|271
1760983800000|2025-10-20 18:10:00|6553.4|6538.4|6553.2|6538.2|6554.8|6539.8|6550.5|6535.5|869
1760984100000|2025-10-20 18:15:00|6552.8|6537.8|6554.1|6539.1|6555.6|6540.6|6552.8|6537.8|172
1761008400000|2025-10-21 01:00:00|6552.5|6537.5|6557.1|6542.1|6563.1|6548.1|6552.5|6537.5|25
1761008700000|2025-10-21 01:05:00|6555.9|6540.9|6558.3|6543.3|6567|6552|6555.9|6540.9|114
1761009000000|2025-10-21 01:10:00|6557.9|6542.9|6556.4|6541.4|6557.9|6542.9|6553.3|6538.3|128
1761009300000|2025-10-21 01:15:00|6556|6541|6560|6545|6560.1|6545.1|6553.9|6538.9|40
1761009600000|2025-10-21 01:20:00|6559.9|6544.9|6556.9|6541.9|6561.5|6546.5|6556.4|6541.4|18
1761009900000|2025-10-21 01:25:00|6555.4|6540.4|6554|6539|6555.8|6540.8|6553.5|6538.5|0
1761010200000|2025-10-21 01:30:00|6552.4|6537.4|6550.9|6535.9|6553|6538|6550.4|6535.4|27
1761010500000|2025-10-21 01:35:00|6550.8|6535.8|6549.8|6534.8|6550.8|6535.8|6544.3|6529.3|122
1761010800000|2025-10-21 01:40:00|6549|6534|6544.5|6529.5|6550.4|6535.4|6544.5|6529.5|21
1761011100000|2025-10-21 01:45:00|6544.7|6529.7|6546.5|6531.5|6547.1|6532.1|6544.7|6529.7|6
1761011400000|2025-10-21 01:50:00|6546.7|6531.7|6551.6|6536.6|6554.1|6539.1|6546.4|6531.4|53
1761011700000|2025-10-21 01:55:00|6551.5|6536.5|6552.1|6537.1|6552.1|6537.1|6549.1|6534.1|4
1761012000000|2025-10-21 02:00:00|6553|6538|6554.5|6539.5|6554.5|6539.5|6551.9|6536.9|3
1761012300000|2025-10-21 02:05:00|6553.9|6538.9|6550.9|6535.9|6555.1|6540.1|6550|6535|20
1761012600000|2025-10-21 02:10:00|6551|6536|6564.1|6549.1|6566|6551|6550.9|6535.9|54
1761012900000|2025-10-21 02:15:00|6564.5|6549.5|6560|6545|6564.5|6549.5|6560|6545|10
1761013200000|2025-10-21 02:20:00|6560.5|6545.5|6560.2|6545.2|6560.5|6545.5|6558.8|6543.8|6
1761013500000|2025-10-21 02:25:00|6561.1|6546.1|6562.7|6547.7|6562.7|6547.7|6561.1|6546.1|1
1761013800000|2025-10-21 02:30:00|6563.2|6548.2|6560.3|6545.3|6563.2|6548.2|6559.8|6544.8|4
1761014100000|2025-10-21 02:35:00|6560.7|6545.7|6562.7|6547.7|6562.7|6547.7|6559.4|6544.4|2
1761014400000|2025-10-21 02:40:00|6562.3|6547.3|6561.8|6546.8|6562.3|6547.3|6561.1|6546.1|1
1761014700000|2025-10-21 02:45:00|6562.8|6547.8|6562.2|6547.2|6562.8|6547.8|6561.3|6546.3|0
1761015000000|2025-10-21 02:50:00|6562.1|6547.1|6563.8|6548.8|6563.8|6548.8|6561.7|6546.7|0
1761015300000|2025-10-21 02:55:00|6563.6|6548.6|6567.2|6552.2|6567.2|6552.2|6562.3|6547.3|1
1761015600000|2025-10-21 03:00:00|6567.4|6552.4|6569.2|6554.2|6569.3|6554.3|6567.2|6552.2|0
1761015900000|2025-10-21 03:05:00|6569.3|6554.3|6566.2|6551.2|6569.6|6554.6|6565.7|6550.7|4
1761016200000|2025-10-21 03:10:00|6566.3|6551.3|6567.2|6552.2|6568.2|6553.2|6566.3|6551.3|0
1761016500000|2025-10-21 03:15:00|6567.1|6552.1|6569.2|6554.2|6569.6|6554.6|6566.3|6551.3|1
1761016800000|2025-10-21 03:20:00|6569.3|6554.3|6572.3|6557.3|6572.7|6557.7|6569.2|6554.2|12
1761017100000|2025-10-21 03:25:00|6572.7|6557.7|6570.3|6555.3|6573.2|6558.2|6570.3|6555.3|19
1761017400000|2025-10-21 03:30:00|6570.7|6555.7|6570.3|6555.3|6570.7|6555.7|6570.3|6555.3|0
1761017700000|2025-10-21 03:35:00|6570.2|6555.2|6569.2|6554.2|6570.2|6555.2|6569.1|6554.1|7
1761018000000|2025-10-21 03:40:00|6569.1|6554.1|6568.2|6553.2|6569.1|6554.1|6568.1|6553.1|0
1761018300000|2025-10-21 03:45:00|6568.1|6553.1|6567.7|6552.7|6568.1|6553.1|6567.7|6552.7|0
1761018600000|2025-10-21 03:50:00|6568.1|6553.1|6568.2|6553.2|6568.2|6553.2|6567.7|6552.7|0
1761018900000|2025-10-21 03:55:00|6568.1|6553.1|6568.2|6553.2|6568.2|6553.2|6568.1|6553.1|0
1761019200000|2025-10-21 04:00:00|6568.1|6553.1|6568.2|6553.2|6568.2|6553.2|6566.1|6551.1|2
1761019500000|2025-10-21 04:05:00|6568.1|6553.1|6565.1|6550.1|6568.1|6553.1|6565.1|6550.1|0
1761019800000|2025-10-21 04:10:00|6565.5|6550.5|6564.6|6549.6|6565.5|6550.5|6564.6|6549.6|1
1761020100000|2025-10-21 04:15:00|6564.5|6549.5|6562.6|6547.6|6564.6|6549.6|6562.6|6547.6|2
1761020400000|2025-10-21 04:20:00|6563|6548|6563.2|6548.2|6563.2|6548.2|6563|6548|3
1761020700000|2025-10-21 04:25:00|6564|6549|6564|6549|6564|6549|6564|6549|0
1761021000000|2025-10-21 04:30:00|6563.9|6548.9|6563|6548|6563.9|6548.9|6563|6548|0
1761021300000|2025-10-21 04:35:00|6563.1|6548.1|6564.2|6549.2|6564.5|6549.5|6563.1|6548.1|0
1761021600000|2025-10-21 04:40:00|6564.3|6549.3|6564.3|6549.3|6564.3|6549.3|6563.8|6548.8|1
1761021900000|2025-10-21 04:45:00|6565.8|6550.8|6564.9|6549.9|6565.8|6550.8|6564.8|6549.8|4
1761022200000|2025-10-21 04:50:00|6565.3|6550.3|6566.9|6551.9|6566.9|6551.9|6564.8|6549.8|4
1761022500000|2025-10-21 04:55:00|6567.8|6552.8|6569.3|6554.3|6569.3|6554.3|6567.3|6552.3|4
1761022800000|2025-10-21 05:00:00|6569.4|6554.4|6571.9|6556.9|6573.9|6558.9|6569.4|6554.4|17
1761023100000|2025-10-21 05:05:00|6571.8|6556.8|6572.9|6557.9|6572.9|6557.9|6571.8|6556.8|3
1761023400000|2025-10-21 05:10:00|6572.5|6557.5|6572.9|6557.9|6572.9|6557.9|6571.4|6556.4|3
1761023700000|2025-10-21 05:15:00|6573.1|6558.1|6577.4|6562.4|6577.5|6562.5|6573.1|6558.1|5
1761024000000|2025-10-21 05:20:00|6577.5|6562.5|6578|6563|6578|6563|6577.5|6562.5|2
1761024300000|2025-10-21 05:25:00|6577.9|6562.9|6577.4|6562.4|6577.9|6562.9|6576|6561|23
1761024600000|2025-10-21 05:30:00|6575.8|6560.8|6576.6|6561.6|6577|6562|6574.4|6559.4|2
1761024900000|2025-10-21 05:35:00|6575.5|6560.5|6573.5|6558.5|6576.5|6561.5|6573.5|6558.5|4
1761025200000|2025-10-21 05:40:00|6573.9|6558.9|6574.5|6559.5|6574.7|6559.7|6573.9|6558.9|0
1761025500000|2025-10-21 05:45:00|6574.7|6559.7|6575|6560|6575.5|6560.5|6574.7|6559.7|0
1761025800000|2025-10-21 05:50:00|6574.6|6559.6|6568.9|6553.9|6574.6|6559.6|6568.9|6553.9|4
1761026100000|2025-10-21 05:55:00|6569|6554|6570.9|6555.9|6571.4|6556.4|6569|6554|2
1761026400000|2025-10-21 06:00:00|6571.4|6556.4|6566.4|6551.4|6571.9|6556.9|6566.3|6551.3|3
1761026700000|2025-10-21 06:05:00|6566.3|6551.3|6564.3|6549.3|6566.3|6551.3|6564.3|6549.3|4
1761027000000|2025-10-21 06:10:00|6564.4|6549.4|6559.5|6544.5|6564.4|6549.4|6558.2|6543.2|17
1761027300000|2025-10-21 06:15:00|6559.1|6544.1|6555|6540|6559.1|6544.1|6555|6540|15
1761027600000|2025-10-21 06:20:00|6555.4|6540.4|6560.1|6545.1|6560.1|6545.1|6555.4|6540.4|18
1761027900000|2025-10-21 06:25:00|6561.1|6546.1|6562.6|6547.6|6564.6|6549.6|6560.3|6545.3|11
1761028200000|2025-10-21 06:30:00|6563.8|6548.8|6561.6|6546.6|6564.1|6549.1|6560.6|6545.6|13
1761028500000|2025-10-21 06:35:00|6560.6|6545.6|6560.6|6545.6|6561.6|6546.6|6559.2|6544.2|6
1761028800000|2025-10-21 06:40:00|6562.6|6547.6|6565.1|6550.1|6569.2|6554.2|6561.8|6546.8|22
1761029100000|2025-10-21 06:45:00|6565.2|6550.2|6567|6552|6570.5|6555.5|6565.1|6550.1|28
1761029400000|2025-10-21 06:50:00|6566.6|6551.6|6562.5|6547.5|6566.6|6551.6|6562.5|6547.5|15
1761029700000|2025-10-21 06:55:00|6562.6|6547.6|6562|6547|6563.6|6548.6|6561.5|6546.5|7
1761030000000|2025-10-21 07:00:00|6561.9|6546.9|6556.7|6541.7|6561.9|6546.9|6556.7|6541.7|8
1761030300000|2025-10-21 07:05:00|6557.2|6542.2|6558.7|6543.7|6561.7|6546.7|6557.2|6542.2|7
1761030600000|2025-10-21 07:10:00|6559.2|6544.2|6557.7|6542.7|6559.7|6544.7|6556.3|6541.3|7
1761030900000|2025-10-21 07:15:00|6558.7|6543.7|6559.3|6544.3|6560.2|6545.2|6558.7|6543.7|6
1761031200000|2025-10-21 07:20:00|6559.7|6544.7|6558.3|6543.3|6559.7|6544.7|6557.8|6542.8|2
1761031500000|2025-10-21 07:25:00|6558.8|6543.8|6560.3|6545.3|6561.3|6546.3|6558.8|6543.8|3
1761031800000|2025-10-21 07:30:00|6560.7|6545.7|6562.2|6547.2|6562.3|6547.3|6559.8|6544.8|4
1761032100000|2025-10-21 07:35:00|6562.3|6547.3|6563.8|6548.8|6564.8|6549.8|6560.7|6545.7|16
1761032400000|2025-10-21 07:40:00|6564.3|6549.3|6563.4|6548.4|6564.3|6549.3|6563.2|6548.2|2
1761032700000|2025-10-21 07:45:00|6563.8|6548.8|6566.9|6551.9|6567.3|6552.3|6563.3|6548.3|14
1761033000000|2025-10-21 07:50:00|6566|6551|6567.4|6552.4|6568.5|6553.5|6566|6551|3
1761033300000|2025-10-21 07:55:00|6567.9|6552.9|6566.4|6551.4|6567.9|6552.9|6566.4|6551.4|1
1761033600000|2025-10-21 08:00:00|6565.6|6550.6|6562.7|6547.7|6565.6|6550.6|6561.7|6546.7|23
1761033900000|2025-10-21 08:05:00|6563.3|6548.3|6563.8|6548.8|6565.8|6550.8|6562.8|6547.8|29
1761034200000|2025-10-21 08:10:00|6563.1|6548.1|6563.2|6548.2|6565.3|6550.3|6562.7|6547.7|12
1761034500000|2025-10-21 08:15:00|6562.7|6547.7|6563.8|6548.8|6564.9|6549.9|6561.7|6546.7|8
1761034800000|2025-10-21 08:20:00|6564.6|6549.6|6563.8|6548.8|6565.7|6550.7|6563.8|6548.8|9
1761035100000|2025-10-21 08:25:00|6563.9|6548.9|6563.7|6548.7|6563.9|6548.9|6563.3|6548.3|3
1761035400000|2025-10-21 08:30:00|6564.9|6549.9|6564.7|6549.7|6565.8|6550.8|6564.3|6549.3|6
1761035700000|2025-10-21 08:35:00|6564.8|6549.8|6566.3|6551.3|6569.3|6554.3|6564.7|6549.7|7
1761036000000|2025-10-21 08:40:00|6566.2|6551.2|6567.8|6552.8|6567.8|6552.8|6565.8|6550.8|5
1761036300000|2025-10-21 08:45:00|6567.3|6552.3|6566.8|6551.8|6567.3|6552.3|6566.7|6551.7|9
1761036600000|2025-10-21 08:50:00|6567.8|6552.8|6569.7|6554.7|6570.3|6555.3|6567.7|6552.7|9
1761036900000|2025-10-21 08:55:00|6569.3|6554.3|6568.3|6553.3|6569.3|6554.3|6567.9|6552.9|4
1761037200000|2025-10-21 09:00:00|6568.1|6553.1|6565.7|6550.7|6568.1|6553.1|6564.9|6549.9|3
1761037500000|2025-10-21 09:05:00|6565.3|6550.3|6565.3|6550.3|6565.3|6550.3|6565.2|6550.2|4
1761037800000|2025-10-21 09:10:00|6564.8|6549.8|6566.3|6551.3|6566.8|6551.8|6564.3|6549.3|7
1761038100000|2025-10-21 09:15:00|6565.5|6550.5|6565.4|6550.4|6566.8|6551.8|6565.3|6550.3|10
1761038400000|2025-10-21 09:20:00|6565.8|6550.8|6564.3|6549.3|6565.9|6550.9|6563.9|6548.9|2
1761038700000|2025-10-21 09:25:00|6563.9|6548.9|6564.9|6549.9|6567.4|6552.4|6563.9|6548.9|39
1761039000000|2025-10-21 09:30:00|6564.5|6549.5|6562.3|6547.3|6566.4|6551.4|6561.8|6546.8|13
1761039300000|2025-10-21 09:35:00|6562.4|6547.4|6562.9|6547.9|6562.9|6547.9|6561.8|6546.8|2
1761039600000|2025-10-21 09:40:00|6563.2|6548.2|6563.8|6548.8|6564.3|6549.3|6562.9|6547.9|8
1761039900000|2025-10-21 09:45:00|6564|6549|6563.8|6548.8|6564.4|6549.4|6563.8|6548.8|6
1761040500000|2025-10-21 09:55:00|6563.3|6548.3|6562.3|6547.3|6563.3|6548.3|6561.8|6546.8|2
1761040800000|2025-10-21 10:00:00|6561.9|6546.9|6562.3|6547.3|6562.8|6547.8|6561.8|6546.8|3
1761041100000|2025-10-21 10:05:00|6561.9|6546.9|6561.8|6546.8|6562.3|6547.3|6561.3|6546.3|5
1761041400000|2025-10-21 10:10:00|6561.9|6546.9|6561.3|6546.3|6562.3|6547.3|6561.3|6546.3|2
1761041700000|2025-10-21 10:15:00|6561.7|6546.7|6558.9|6543.9|6561.8|6546.8|6558.9|6543.9|37
1761042000000|2025-10-21 10:20:00|6559.3|6544.3|6560.8|6545.8|6560.9|6545.9|6559.3|6544.3|9
1761042300000|2025-10-21 10:25:00|6561.6|6546.6|6559.8|6544.8|6561.8|6546.8|6559.8|6544.8|3
1761042600000|2025-10-21 10:30:00|6559.3|6544.3|6560.8|6545.8|6560.8|6545.8|6559.3|6544.3|6
1761042900000|2025-10-21 10:35:00|6559.8|6544.8|6559.8|6544.8|6559.9|6544.9|6559.3|6544.3|9
1761043200000|2025-10-21 10:40:00|6561.9|6546.9|6562.8|6547.8|6562.8|6547.8|6560.8|6545.8|19
1761043500000|2025-10-21 10:45:00|6562.4|6547.4|6561.8|6546.8|6563.8|6548.8|6561.8|6546.8|12
1761043800000|2025-10-21 10:50:00|6561.9|6546.9|6563.9|6548.9|6563.9|6548.9|6561.8|6546.8|14
1761044100000|2025-10-21 10:55:00|6564.8|6549.8|6560.9|6545.9|6565.4|6550.4|6560.9|6545.9|21
1761044400000|2025-10-21 11:00:00|6560.8|6545.8|6544.9|6529.9|6560.8|6545.8|6544.9|6529.9|180
1761044700000|2025-10-21 11:05:00|6546.8|6531.8|6547.2|6532.2|6547.2|6532.2|6545.3|6530.3|16
1761045000000|2025-10-21 11:10:00|6548.8|6533.8|6547.8|6532.8|6548.9|6533.9|6547.2|6532.2|40
1761045300000|2025-10-21 11:15:00|6547.9|6532.9|6547.3|6532.3|6548.8|6533.8|6546.8|6531.8|14
1761045600000|2025-10-21 11:20:00|6547.4|6532.4|6546.9|6531.9|6547.9|6532.9|6546.9|6531.9|5
1761045900000|2025-10-21 11:25:00|6547|6532|6548.9|6533.9|6548.9|6533.9|6546.9|6531.9|3
1761046200000|2025-10-21 11:30:00|6548.8|6533.8|6549|6534|6549.9|6534.9|6547.9|6532.9|25
1761046500000|2025-10-21 11:35:00|6550.5|6535.5|6550.9|6535.9|6553.4|6538.4|6550|6535|32
1761046800000|2025-10-21 11:40:00|6550.5|6535.5|6549|6534|6550.5|6535.5|6549|6534|13
1761047100000|2025-10-21 11:45:00|||||||||12
1761047400000|2025-10-21 11:50:00|6549.4|6534.4|6550.5|6535.5|6552|6537|6549|6534|27
1761047700000|2025-10-21 11:55:00|6549.9|6534.9|6549.4|6534.4|6549.9|6534.9|6546.9|6531.9|34
1761048000000|2025-10-21 12:00:00|6547.9|6532.9|6527.4|6512.4|6547.9|6532.9|6526.6|6511.6|383
1761048300000|2025-10-21 12:05:00|6528.6|6513.6|6523.4|6508.4|6529.4|6514.4|6522.9|6507.9|87
1761048600000|2025-10-21 12:10:00|6524.3|6509.3|6527.9|6512.9|6528.4|6513.4|6524.3|6509.3|33
1761048900000|2025-10-21 12:15:00|6528.4|6513.4|6527.3|6512.3|6528.4|6513.4|6524.4|6509.4|108
1761049200000|2025-10-21 12:20:00|6527.4|6512.4|6531.6|6516.6|6531.6|6516.6|6525.3|6510.3|126
1761049500000|2025-10-21 12:25:00|6531.5|6516.5|6532.1|6517.1|6532.8|6517.8|6529.5|6514.5|122
1761049800000|2025-10-21 12:30:00|6534.9|6519.9|6533|6518|6538.4|6523.4|6533|6518|161
1761050100000|2025-10-21 12:35:00|6532.9|6517.9|6543.5|6528.5|6545.5|6530.5|6531.4|6516.4|315
1761050400000|2025-10-21 12:40:00|6543.6|6528.6|6545.5|6530.5|6550.5|6535.5|6543.6|6528.6|35
1761050700000|2025-10-21 12:45:00|6545.6|6530.6|6559.1|6544.1|6560.1|6545.1|6545.6|6530.6|129
1761051000000|2025-10-21 12:50:00|6558.7|6543.7|6557|6542|6560.1|6545.1|6555.5|6540.5|41
1761051300000|2025-10-21 12:55:00|6556.9|6541.9|6557.6|6542.6|6562.1|6547.1|6556.1|6541.1|54
1761051600000|2025-10-21 13:00:00|6558.1|6543.1|6564.6|6549.6|6566.6|6551.6|6555.1|6540.1|304
1761051900000|2025-10-21 13:05:00|6565|6550|6572.3|6557.3|6575.5|6560.5|6564.6|6549.6|173
1761052200000|2025-10-21 13:10:00|6571.4|6556.4|6573.9|6558.9|6576.5|6561.5|6571.3|6556.3|30
1761052500000|2025-10-21 13:15:00|6573.5|6558.5|6574.5|6559.5|6576.2|6561.2|6571.5|6556.5|74
1761052800000|2025-10-21 13:20:00|6572.9|6557.9|6578.7|6563.7|6580.6|6565.6|6572.5|6557.5|123
1761053100000|2025-10-21 13:25:00|6578.8|6563.8|6587.2|6572.2|6590.3|6575.3|6578.8|6563.8|247
1761053400000|2025-10-21 13:30:00|6588.2|6573.2|6584.3|6569.3|6588.2|6573.2|6580|6565|158
1761053700000|2025-10-21 13:35:00|6584.7|6569.7|6582|6567|6590.9|6575.9|6581.5|6566.5|197
1761054000000|2025-10-21 13:40:00|6582.5|6567.5|6586.3|6571.3|6589.5|6574.5|6579.2|6564.2|337
1761054300000|2025-10-21 13:45:00|6586.2|6571.2|6573.1|6558.1|6586.2|6571.2|6572.7|6557.7|316
1761054600000|2025-10-21 13:50:00|6571.7|6556.7|6577.3|6562.3|6578.2|6563.2|6570.9|6555.9|125
1761054900000|2025-10-21 13:55:00|6577.7|6562.7|6576.7|6561.7|6578.2|6563.2|6576.2|6561.2|42
1761055200000|2025-10-21 14:00:00|6577.1|6562.1|6575.1|6560.1|6578.2|6563.2|6572.6|6557.6|104
1761055500000|2025-10-21 14:05:00|6575.6|6560.6|6577.1|6562.1|6579.6|6564.6|6575.2|6560.2|63
1761055800000|2025-10-21 14:10:00|6576.7|6561.7|6584.9|6569.9|6585.9|6570.9|6576.2|6561.2|187
1761056100000|2025-10-21 14:15:00|6586.4|6571.4|6589.5|6574.5|6589.5|6574.5|6584.4|6569.4|88
1761056400000|2025-10-21 14:20:00|6590.7|6575.7|6591|6576|6591.4|6576.4|6589.4|6574.4|81
1761056700000|2025-10-21 14:25:00|6590.6|6575.6|6584.9|6569.9|6591.6|6576.6|6583.9|6568.9|294
1761057000000|2025-10-21 14:30:00|6585.2|6570.2|6583.5|6568.5|6586.5|6571.5|6581.4|6566.4|184
1761057300000|2025-10-21 14:35:00|6583.9|6568.9|6586.1|6571.1|6589.5|6574.5|6583|6568|75
1761057600000|2025-10-21 14:40:00|6586.5|6571.5|6580.5|6565.5|6589|6574|6580.5|6565.5|91
1761057900000|2025-10-21 14:45:00|6581.5|6566.5|6581.6|6566.6|6582|6567|6577|6562|39
1761058200000|2025-10-21 14:50:00|6582.4|6567.4|6589.5|6574.5|6589.5|6574.5|6581|6566|90
1761058500000|2025-10-21 14:55:00|6588.1|6573.1|6595.7|6580.7|6596.7|6581.7|6587|6572|211
1761058800000|2025-10-21 15:00:00|6595.8|6580.8|6597.3|6582.3|6597.3|6582.3|6593.7|6578.7|111
1761059100000|2025-10-21 15:05:00|6599.3|6584.3|6603.8|6588.8|6605.3|6590.3|6599.3|6584.3|243
1761059400000|2025-10-21 15:10:00|6604.2|6589.2|6599.7|6584.7|6604.8|6589.8|6597.6|6582.6|162
1761059700000|2025-10-21 15:15:00|6599.1|6584.1|6597.2|6582.2|6599.1|6584.1|6595.2|6580.2|63
1761060000000|2025-10-21 15:20:00|6597.6|6582.6|6597.3|6582.3|6599.2|6584.2|6595.8|6580.8|53
1761060300000|2025-10-21 15:25:00|6596.8|6581.8|6596.6|6581.6|6596.8|6581.8|6595.1|6580.1|22
1761060600000|2025-10-21 15:30:00|6596.7|6581.7|6596.3|6581.3|6596.7|6581.7|6594.8|6579.8|45
1761060900000|2025-10-21 15:35:00|6596.5|6581.5|6597.8|6582.8|6598.8|6583.8|6596.5|6581.5|186
1761061200000|2025-10-21 15:40:00|6597.7|6582.7|6596.7|6581.7|6599.6|6584.6|6596.2|6581.2|43
1761061500000|2025-10-21 15:45:00|6591.6|6576.6|6588.5|6573.5|6591.7|6576.7|6587.1|6572.1|135
1761061800000|2025-10-21 15:50:00|6588.6|6573.6|6585.6|6570.6|6589.6|6574.6|6585.6|6570.6|16
1761062100000|2025-10-21 15:55:00|6584.6|6569.6|6583.5|6568.5|6584.6|6569.6|6582.6|6567.6|43
1761062400000|2025-10-21 16:00:00|6583.4|6568.4|6582.6|6567.6|6585.4|6570.4|6581.6|6566.6|52
1761062700000|2025-10-21 16:05:00|6584|6569|6589.2|6574.2|6589.2|6574.2|6580.5|6565.5|255
1761063000000|2025-10-21 16:10:00|6588.7|6573.7|6589.6|6574.6|6593.3|6578.3|6588.7|6573.7|102
1761063300000|2025-10-21 16:15:00|6589.7|6574.7|6588.8|6573.8|6590.3|6575.3|6586.3|6571.3|178
1761063600000|2025-10-21 16:20:00|6588.4|6573.4|6583.8|6568.8|6588.4|6573.4|6583.8|6568.8|25
1761063900000|2025-10-21 16:25:00|6584.2|6569.2|6587.8|6572.8|6588.2|6573.2|6583.3|6568.3|26
1761064200000|2025-10-21 16:30:00|6587.6|6572.6|6581.5|6566.5|6587.6|6572.6|6581.5|6566.5|170
1761064500000|2025-10-21 16:35:00|6581.6|6566.6|6582.6|6567.6|6582.6|6567.6|6581.6|6566.6|7
1761064800000|2025-10-21 16:40:00|6582.1|6567.1|6581.5|6566.5|6582.1|6567.1|6579.5|6564.5|35
1761065100000|2025-10-21 16:45:00|6581.4|6566.4|6580.4|6565.4|6581.5|6566.5|6579.9|6564.9|25
1761065400000|2025-10-21 16:50:00|6580.8|6565.8|6565.2|6550.2|6581|6566|6562.7|6547.7|167
1761065700000|2025-10-21 16:55:00|6564.8|6549.8|6561.3|6546.3|6564.8|6549.8|6559.3|6544.3|151
1761066000000|2025-10-21 17:00:00|6563.4|6548.4|6562.9|6547.9|6563.9|6548.9|6559.4|6544.4|126
1761066300000|2025-10-21 17:05:00|6562.1|6547.1|6568.1|6553.1|6569.1|6554.1|6561.4|6546.4|129
1761066600000|2025-10-21 17:10:00|6568.5|6553.5|6568.6|6553.6|6568.6|6553.6|6567.6|6552.6|71
1761066900000|2025-10-21 17:15:00|6568.5|6553.5|6566.7|6551.7|6569.5|6554.5|6563.5|6548.5|106
1761067200000|2025-10-21 17:20:00|6566.8|6551.8|6571.3|6556.3|6572.4|6557.4|6566.8|6551.8|191
1761067500000|2025-10-21 17:25:00|6571.2|6556.2|6574|6559|6574.4|6559.4|6569.8|6554.8|89
1761067800000|2025-10-21 17:30:00|6575|6560|6572.7|6557.7|6576.9|6561.9|6572.3|6557.3|91
1761068100000|2025-10-21 17:35:00|6573.3|6558.3|6574.7|6559.7|6574.8|6559.8|6572.2|6557.2|61
1761068400000|2025-10-21 17:40:00|6574.8|6559.8|6576.9|6561.9|6577|6562|6574.7|6559.7|79
1761068700000|2025-10-21 17:45:00|6576.8|6561.8|6575.9|6560.9|6576.9|6561.9|6574.9|6559.9|71
1761069000000|2025-10-21 17:50:00|6576.7|6561.7|6573.2|6558.2|6579.3|6564.3|6572.7|6557.7|65
1761069300000|2025-10-21 17:55:00|6573.6|6558.6|6571.8|6556.8|6573.8|6558.8|6570.8|6555.8|56
1761069600000|2025-10-21 18:00:00|6571.7|6556.7|6576.8|6561.8|6576.8|6561.8|6570.7|6555.7|74
1761069900000|2025-10-21 18:05:00|6576.3|6561.3|6577.8|6562.8|6578.3|6563.3|6576.2|6561.2|78
1761070200000|2025-10-21 18:10:00|6576.7|6561.7|6574.5|6559.5|6577.7|6562.7|6573|6558|673
1761070500000|2025-10-21 18:15:00|6574.6|6559.6|6573.7|6558.7|6575.2|6560.2|6571.3|6556.3|757
1761094800000|2025-10-22 01:00:00|6579.5|6564.5|6577.5|6562.5|6580.1|6565.1|6570.9|6555.9|44
1761095100000|2025-10-22 01:05:00|6577.7|6562.7|6579.9|6564.9|6580.6|6565.6|6577.7|6562.7|1
1761095400000|2025-10-22 01:10:00|6579.5|6564.5|6575.5|6560.5|6579.5|6564.5|6575.5|6560.5|1
1761095700000|2025-10-22 01:15:00|6572.9|6557.9|6571.4|6556.4|6572.9|6557.9|6570.5|6555.5|9
1761096000000|2025-10-22 01:20:00|6570.5|6555.5|6573.5|6558.5|6573.5|6558.5|6567.3|6552.3|6
1761096300000|2025-10-22 01:25:00|6573.7|6558.7|6574.4|6559.4|6574.4|6559.4|6573.7|6558.7|1
1761096600000|2025-10-22 01:30:00|6573.6|6558.6|6573.5|6558.5|6574.4|6559.4|6573.5|6558.5|1
1761096900000|2025-10-22 01:35:00|6571|6556|6567|6552|6571|6556|6567|6552|1
1761097200000|2025-10-22 01:40:00|6567.4|6552.4|6568.6|6553.6|6568.6|6553.6|6567.4|6552.4|2
1761097500000|2025-10-22 01:45:00|6571|6556|6572.4|6557.4|6573.5|6558.5|6570.6|6555.6|5
1761097800000|2025-10-22 01:50:00|6572.5|6557.5|6569.9|6554.9|6572.5|6557.5|6569.4|6554.4|3
1761098100000|2025-10-22 01:55:00|6570.7|6555.7|6569.9|6554.9|6571.2|6556.2|6569.9|6554.9|3
1761098400000|2025-10-22 02:00:00|6569.3|6554.3|6569.4|6554.4|6570.4|6555.4|6568.4|6553.4|5
1761098700000|2025-10-22 02:05:00|6570.8|6555.8|6576.4|6561.4|6576.4|6561.4|6570.8|6555.8|5
1761099000000|2025-10-22 02:10:00|6577.3|6562.3|6579.5|6564.5|6579.9|6564.9|6576.4|6561.4|5
1761099300000|2025-10-22 02:15:00|6580.4|6565.4|6580.4|6565.4|6580.4|6565.4|6580|6565|0
1761099900000|2025-10-22 02:25:00|6580.5|6565.5|6580|6565|6580.5|6565.5|6580|6565|0
1761100200000|2025-10-22 02:30:00|6581|6566|6577|6562|6581|6566|6576.4|6561.4|5
1761100500000|2025-10-22 02:35:00|6577.4|6562.4|6580.5|6565.5|6581|6566|6577.4|6562.4|8
1761100800000|2025-10-22 02:40:00|6581.5|6566.5|6580.5|6565.5|6581.6|6566.6|6580.5|6565.5|4
1761101100000|2025-10-22 02:45:00|6581.5|6566.5|6582.5|6567.5|6582.5|6567.5|6581.5|6566.5|1
1761101400000|2025-10-22 02:50:00|6582|6567|6582|6567|6582.5|6567.5|6580.5|6565.5|1
1761101700000|2025-10-22 02:55:00|6581.9|6566.9|6582|6567|6582|6567|6580.5|6565.5|150
1761102000000|2025-10-22 03:00:00|6582.5|6567.5|6579|6564|6582.5|6567.5|6579|6564|5
1761102300000|2025-10-22 03:05:00|6579.1|6564.1|6578.5|6563.5|6579.1|6564.1|6578.1|6563.1|1
1761102600000|2025-10-22 03:10:00|6577.5|6562.5|6580.4|6565.4|6581|6566|6577.5|6562.5|8
1761102900000|2025-10-22 03:15:00|6580.2|6565.2|6578.4|6563.4|6580.2|6565.2|6577|6562|1
1761103200000|2025-10-22 03:20:00|6578|6563|6579.5|6564.5|6579.5|6564.5|6578|6563|0
1761103500000|2025-10-22 03:25:00|6579.4|6564.4|6578.5|6563.5|6579.6|6564.6|6578.5|6563.5|2
1761103800000|2025-10-22 03:30:00|6578|6563|6577.5|6562.5|6578.5|6563.5|6577.5|6562.5|0
1761104100000|2025-10-22 03:35:00|6576.9|6561.9|6577|6562|6577.4|6562.4|6576.5|6561.5|0
1761104400000|2025-10-22 03:40:00|6577.1|6562.1|6576.5|6561.5|6578|6563|6576.5|6561.5|3
1761104700000|2025-10-22 03:45:00|6576.6|6561.6|6577.5|6562.5|6577.6|6562.6|6576.6|6561.6|0
1761105300000|2025-10-22 03:55:00|6577.6|6562.6|6577.5|6562.5|6577.6|6562.6|6577.5|6562.5|0
1761105600000|2025-10-22 04:00:00|6577.6|6562.6|6580.5|6565.5|6581.4|6566.4|6577.6|6562.6|0
1761106200000|2025-10-22 04:10:00|6582.5|6567.5|6582.4|6567.4|6582.5|6567.5|6582.4|6567.4|2
1761106500000|2025-10-22 04:15:00|6582.9|6567.9|6582.9|6567.9|6582.9|6567.9|6582.9|6567.9|1
1761106800000|2025-10-22 04:20:00|6583|6568|6583|6568|6583|6568|6581.9|6566.9|10
1761107400000|2025-10-22 04:30:00|6582|6567|6582.4|6567.4|6582.4|6567.4|6581.9|6566.9|5
1761108000000|2025-10-22 04:40:00|6582.5|6567.5|6582.5|6567.5|6582.5|6567.5|6582.5|6567.5|0
1761108300000|2025-10-22 04:45:00|6581|6566|6580.6|6565.6|6581.5|6566.5|6580.6|6565.6|0
1761108600000|2025-10-22 04:50:00|6580.5|6565.5|6579.1|6564.1|6580.5|6565.5|6579.1|6564.1|8
1761108900000|2025-10-22 04:55:00|6579.5|6564.5|6580.5|6565.5|6580.5|6565.5|6579.5|6564.5|0
1761109200000|2025-10-22 05:00:00|6580.1|6565.1|6581.5|6566.5|6581.6|6566.6|6580.1|6565.1|0
1761109500000|2025-10-22 05:05:00|6581.6|6566.6|6581.1|6566.1|6581.6|6566.6|6581.1|6566.1|0
1761109800000|2025-10-22 05:10:00|6581|6566|6581|6566|6581.1|6566.1|6580.6|6565.6|1
1761110100000|2025-10-22 05:15:00|6581.5|6566.5|6581.5|6566.5|6581.5|6566.5|6581.5|6566.5|0
1761110400000|2025-10-22 05:20:00|6582.1|6567.1|6582.5|6567.5|6582.5|6567.5|6582.1|6567.1|0
1761110700000|2025-10-22 05:25:00|6582|6567|6582|6567|6582|6567|6580|6565|2
1761111000000|2025-10-22 05:30:00|6581.6|6566.6|6583.1|6568.1|6583.1|6568.1|6580.7|6565.7|8
1761111300000|2025-10-22 05:35:00|6582.3|6567.3|6582.1|6567.1|6582.6|6567.6|6581.6|6566.6|9
1761111600000|2025-10-22 05:40:00|6582.2|6567.2|6581.6|6566.6|6582.6|6567.6|6580.7|6565.7|1
1761111900000|2025-10-22 05:45:00|6582|6567|6582|6567|6582.1|6567.1|6581.6|6566.6|0
1761112200000|2025-10-22 05:50:00|6582.1|6567.1|6583|6568|6583.5|6568.5|6582.1|6567.1|2
1761112500000|2025-10-22 05:55:00|6583.1|6568.1|6582|6567|6583.5|6568.5|6582|6567|2
1761112800000|2025-10-22 06:00:00|6583|6568|6581.5|6566.5|6583|6568|6580.6|6565.6|3
1761113100000|2025-10-22 06:05:00|6582|6567|6580.6|6565.6|6582.6|6567.6|6580.6|6565.6|2
1761113400000|2025-10-22 06:10:00|6580.1|6565.1|6579.1|6564.1|6580.1|6565.1|6579|6564|5
1761113700000|2025-10-22 06:15:00|6579|6564|6577.4|6562.4|6579.5|6564.5|6577.4|6562.4|13
1761114000000|2025-10-22 06:20:00|6577.8|6562.8|6577|6562|6578.4|6563.4|6577|6562|9
1761114300000|2025-10-22 06:25:00|6576.9|6561.9|6573.8|6558.8|6577.3|6562.3|6573.8|6558.8|12
1761114600000|2025-10-22 06:30:00|6572.9|6557.9|6570.8|6555.8|6573.4|6558.4|6570.3|6555.3|11
1761114900000|2025-10-22 06:35:00|6573.8|6558.8|6576.4|6561.4|6576.4|6561.4|6572.8|6557.8|32
1761115200000|2025-10-22 06:40:00|6577.3|6562.3|6577.4|6562.4|6578.4|6563.4|6576.9|6561.9|1
1761115500000|2025-10-22 06:45:00|6577.8|6562.8|6582.6|6567.6|6582.6|6567.6|6575.4|6560.4|60
1761115800000|2025-10-22 06:50:00|6582.5|6567.5|6581.5|6566.5|6583.4|6568.4|6580.5|6565.5|86
1761116100000|2025-10-22 06:55:00|6580.6|6565.6|6578|6563|6580.6|6565.6|6577.6|6562.6|8
1761116400000|2025-10-22 07:00:00|6578.1|6563.1|6574.6|6559.6|6578.1|6563.1|6574.6|6559.6|8
1761116700000|2025-10-22 07:05:00|6574.7|6559.7|6572.5|6557.5|6575.6|6560.6|6571.6|6556.6|10
1761117000000|2025-10-22 07:10:00|6572.1|6557.1|6568.1|6553.1|6572.1|6557.1|6565|6550|11
1761117300000|2025-10-22 07:15:00|6568.5|6553.5|6570.6|6555.6|6570.6|6555.6|6566.5|6551.5|9
1761117600000|2025-10-22 07:20:00|6570.5|6555.5|6568.2|6553.2|6570.5|6555.5|6568.2|6553.2|3
1761117900000|2025-10-22 07:25:00|6568.1|6553.1|6567.2|6552.2|6568.1|6553.1|6567.2|6552.2|2
1761118200000|2025-10-22 07:30:00|6569.7|6554.7|6569.7|6554.7|6571.8|6556.8|6569.7|6554.7|22
1761118500000|2025-10-22 07:35:00|6570.2|6555.2|6570.1|6555.1|6571.1|6556.1|6569.2|6554.2|4
1761118800000|2025-10-22 07:40:00|6569.7|6554.7|6570.1|6555.1|6570.1|6555.1|6568.1|6553.1|4
1761119100000|2025-10-22 07:45:00|6569.7|6554.7|6569.1|6554.1|6571.2|6556.2|6568.7|6553.7|7
1761119400000|2025-10-22 07:50:00|6569.7|6554.7|6568.1|6553.1|6569.7|6554.7|6566.6|6551.6|3
1761119700000|2025-10-22 07:55:00|6567.6|6552.6|6568.7|6553.7|6569.1|6554.1|6566.2|6551.2|7
1761120000000|2025-10-22 08:00:00|6569.2|6554.2|6575.7|6560.7|6578.2|6563.2|6569.2|6554.2|27
1761120300000|2025-10-22 08:05:00|6577.3|6562.3|6580.6|6565.6|6580.7|6565.7|6577.2|6562.2|48
1761120600000|2025-10-22 08:10:00|6580.2|6565.2|6578.2|6563.2|6580.7|6565.7|6577.7|6562.7|34
1761120900000|2025-10-22 08:15:00|6578.6|6563.6|6579.2|6564.2|6579.7|6564.7|6576.7|6561.7|20
1761121200000|2025-10-22 08:20:00|6577.2|6562.2|6580.2|6565.2|6580.2|6565.2|6577|6562|15
1761121500000|2025-10-22 08:25:00|6580.7|6565.7|6582.2|6567.2|6582.2|6567.2|6579.7|6564.7|26
1761121800000|2025-10-22 08:30:00|6581.4|6566.4|6577.7|6562.7|6581.4|6566.4|6576.7|6561.7|29
1761122100000|2025-10-22 08:35:00|6580.2|6565.2|6578.8|6563.8|6580.2|6565.2|6576.8|6561.8|12
1761122400000|2025-10-22 08:40:00|6578.7|6563.7|6578.2|6563.2|6578.7|6563.7|6577.3|6562.3|5
1761122700000|2025-10-22 08:45:00|6577.4|6562.4|6577.2|6562.2|6577.4|6562.4|6576.3|6561.3|11
1761123000000|2025-10-22 08:50:00|6575.7|6560.7|6575.3|6560.3|6576.7|6561.7|6575.3|6560.3|10
1761123300000|2025-10-22 08:55:00|6575.7|6560.7|6576.2|6561.2|6576.7|6561.7|6575.7|6560.7|3
1761123600000|2025-10-22 09:00:00|6577|6562|6577.2|6562.2|6577.2|6562.2|6577|6562|3
1761123900000|2025-10-22 09:05:00|6576.2|6561.2|6575.2|6560.2|6576.2|6561.2|6575.2|6560.2|5
1761124200000|2025-10-22 09:10:00|6573.7|6558.7|6573.2|6558.2|6574.2|6559.2|6573.2|6558.2|5
1761124500000|2025-10-22 09:15:00|6573.7|6558.7|6574.8|6559.8|6575.2|6560.2|6573.3|6558.3|12
1761124800000|2025-10-22 09:20:00|6576.3|6561.3|6576.3|6561.3|6576.3|6561.3|6576.2|6561.2|2
1761125100000|2025-10-22 09:25:00|6576.2|6561.2|6574.8|6559.8|6576.2|6561.2|6574.3|6559.3|4
1761125400000|2025-10-22 09:30:00|6574.3|6559.3|6575.8|6560.8|6575.8|6560.8|6574.3|6559.3|2
1761125700000|2025-10-22 09:35:00|6576|6561|6577.4|6562.4|6577.4|6562.4|6576|6561|2
1761126000000|2025-10-22 09:40:00|6577.3|6562.3|6577.4|6562.4|6577.4|6562.4|6577.3|6562.3|2
1761126300000|2025-10-22 09:45:00|6577.5|6562.5|6578.3|6563.3|6579.4|6564.4|6577.5|6562.5|6
1761126600000|2025-10-22 09:50:00|6577.5|6562.5|6577.4|6562.4|6577.5|6562.5|6577.4|6562.4|3
1761126900000|2025-10-22 09:55:00|6577|6562|6575.8|6560.8|6577|6562|6575.8|6560.8|4
1761127200000|2025-10-22 10:00:00|6575.3|6560.3|6573.8|6558.8|6575.3|6560.3|6571.8|6556.8|19
1761127500000|2025-10-22 10:05:00|6574.4|6559.4|6574.9|6559.9|6575.4|6560.4|6574.2|6559.2|5
1761127800000|2025-10-22 10:10:00|6574.3|6559.3|6574.8|6559.8|6574.8|6559.8|6573.9|6558.9|2
1761128100000|2025-10-22 10:15:00|6575.9|6560.9|6576.4|6561.4|6576.8|6561.8|6574.9|6559.9|4
1761128400000|2025-10-22 10:20:00|6575.6|6560.6|6576.3|6561.3|6576.3|6561.3|6575.4|6560.4|1
1761128700000|2025-10-22 10:25:00|6576.4|6561.4|6576.8|6561.8|6577.4|6562.4|6575.8|6560.8|4
1761129000000|2025-10-22 10:30:00|6576.4|6561.4|6576.3|6561.3|6576.4|6561.4|6576.3|6561.3|2
1761129300000|2025-10-22 10:35:00|6576.6|6561.6|6576.9|6561.9|6578.3|6563.3|6576.6|6561.6|5
1761129600000|2025-10-22 10:40:00|6577|6562|6577.9|6562.9|6577.9|6562.9|6577|6562|2
1761129900000|2025-10-22 10:45:00|6577.8|6562.8|6578|6563|6578|6563|6577.8|6562.8|1
1761130200000|2025-10-22 10:50:00|6578.4|6563.4|6579.2|6564.2|6579.2|6564.2|6578.4|6563.4|2
1761130500000|2025-10-22 10:55:00|6578.8|6563.8|6579.4|6564.4|6579.4|6564.4|6578.8|6563.8|5
1761130800000|2025-10-22 11:00:00|6579.8|6564.8|6577.4|6562.4|6581.4|6566.4|6577.4|6562.4|28
1761131100000|2025-10-22 11:05:00|6577.1|6562.1|6575.4|6560.4|6577.1|6562.1|6575.4|6560.4|9
1761131400000|2025-10-22 11:10:00|6576.3|6561.3|6573.8|6558.8|6576.3|6561.3|6573|6558|19
1761131700000|2025-10-22 11:15:00|6573|6558|6574.9|6559.9|6574.9|6559.9|6573|6558|6
1761132000000|2025-10-22 11:20:00|6574.8|6559.8|6573.9|6558.9|6574.9|6559.9|6573.9|6558.9|1
1761132300000|2025-10-22 11:25:00|6572.9|6557.9|6569.9|6554.9|6572.9|6557.9|6569.9|6554.9|8
1761132600000|2025-10-22 11:30:00|6571.8|6556.8|6570.9|6555.9|6571.9|6556.9|6570.9|6555.9|2
1761132900000|2025-10-22 11:35:00|6570.8|6555.8|6570.8|6555.8|6571.3|6556.3|6570.8|6555.8|4
1761133200000|2025-10-22 11:40:00|6569.9|6554.9|6565.9|6550.9|6569.9|6554.9|6565.9|6550.9|5
1761133500000|2025-10-22 11:45:00|6565.3|6550.3|6564.3|6549.3|6565.3|6550.3|6561.8|6546.8|16
1761133800000|2025-10-22 11:50:00|6564.4|6549.4|6563.3|6548.3|6565.4|6550.4|6562.3|6547.3|17
1761134100000|2025-10-22 11:55:00|6563.7|6548.7|6564.9|6549.9|6565.9|6550.9|6563.7|6548.7|3
1761134400000|2025-10-22 12:00:00|6564.8|6549.8|6559.7|6544.7|6568.4|6553.4|6557.5|6542.5|134
1761134700000|2025-10-22 12:05:00|6560.1|6545.1|6557.1|6542.1|6560.1|6545.1|6557.1|6542.1|31
1761135000000|2025-10-22 12:10:00|6559.3|6544.3|6556.7|6541.7|6559.3|6544.3|6554.4|6539.4|91
1761135300000|2025-10-22 12:15:00|6556.6|6541.6|6551.2|6536.2|6556.6|6541.6|6548.6|6533.6|151
1761135600000|2025-10-22 12:20:00|6552.2|6537.2|6551.2|6536.2|6554.2|6539.2|6550.5|6535.5|73
1761135900000|2025-10-22 12:25:00|6551.1|6536.1|6557.1|6542.1|6557.7|6542.7|6551.1|6536.1|65
1761136200000|2025-10-22 12:30:00|6556.7|6541.7|6558.7|6543.7|6559.2|6544.2|6552.6|6537.6|70
1761136500000|2025-10-22 12:35:00|6558.1|6543.1|6557.6|6542.6|6561.4|6546.4|6557.6|6542.6|314
1761136800000|2025-10-22 12:40:00|6555.2|6540.2|6548.1|6533.1|6557.2|6542.2|6548.1|6533.1|66
1761137100000|2025-10-22 12:45:00|6548.2|6533.2|6544.1|6529.1|6548.2|6533.2|6544.1|6529.1|95
1761137400000|2025-10-22 12:50:00|6543.9|6528.9|6531.5|6516.5|6543.9|6528.9|6529.6|6514.6|345
1761137700000|2025-10-22 12:55:00|6532|6517|6528.7|6513.7|6534.8|6519.8|6527.6|6512.6|148
1761138000000|2025-10-22 13:00:00|6529.1|6514.1|6543.1|6528.1|6545.2|6530.2|6529.1|6514.1|219
1761138300000|2025-10-22 13:05:00|6542.7|6527.7|6542|6527|6542.7|6527.7|6538.6|6523.6|40
1761138600000|2025-10-22 13:10:00|6541.6|6526.6|6543|6528|6544|6529|6541.6|6526.6|66
1761138900000|2025-10-22 13:15:00|6543.4|6528.4|6544.1|6529.1|6548|6533|6540.1|6525.1|58
1761139200000|2025-10-22 13:20:00|6544|6529|6544.8|6529.8|6548.2|6533.2|6542.6|6527.6|43
1761139500000|2025-10-22 13:25:00|6544.9|6529.9|6546.8|6531.8|6548.8|6533.8|6544.9|6529.9|50
1761139800000|2025-10-22 13:30:00|6544.7|6529.7|6548.9|6533.9|6551.8|6536.8|6544|6529|264
1761140100000|2025-10-22 13:35:00|6547.6|6532.6|6552.2|6537.2|6554.6|6539.6|6547.4|6532.4|139
1761140400000|2025-10-22 13:40:00|6551.7|6536.7|6549.2|6534.2|6552.8|6537.8|6547.1|6532.1|76
1761140700000|2025-10-22 13:45:00|6550.1|6535.1|6552.1|6537.1|6555.3|6540.3|6549.7|6534.7|266
1761141000000|2025-10-22 13:50:00|6551.7|6536.7|6552.1|6537.1|6552.6|6537.6|6549.1|6534.1|64
1761141300000|2025-10-22 13:55:00|6551.6|6536.6|6551.1|6536.1|6552|6537|6550.2|6535.2|49
1761141600000|2025-10-22 14:00:00|6551|6536|6551.1|6536.1|6553.6|6538.6|6551|6536|29
1761141900000|2025-10-22 14:05:00|6552|6537|6548.4|6533.4|6556|6541|6548|6533|188
1761142200000|2025-10-22 14:10:00|6548|6533|6556.6|6541.6|6556.6|6541.6|6546.9|6531.9|90
1761142500000|2025-10-22 14:15:00|6556.2|6541.2|6559.6|6544.6|6560.6|6545.6|6556.2|6541.2|51
1761142800000|2025-10-22 14:20:00|6559.2|6544.2|6556|6541|6560|6545|6552|6537|162
1761143100000|2025-10-22 14:25:00|6556.1|6541.1|6547|6532|6556.5|6541.5|6547|6532|51
1761143400000|2025-10-22 14:30:00|6545.4|6530.4|6543.8|6528.8|6547.9|6532.9|6541.8|6526.8|147
1761143700000|2025-10-22 14:35:00|6545.4|6530.4|6541.1|6526.1|6547.9|6532.9|6541.1|6526.1|171
1761144000000|2025-10-22 14:40:00|6541.5|6526.5|6545|6530|6547|6532|6541.5|6526.5|115
1761144300000|2025-10-22 14:45:00|6544.9|6529.9|6548|6533|6548.9|6533.9|6544.9|6529.9|65
1761144600000|2025-10-22 14:50:00|6548.4|6533.4|6546.2|6531.2|6549.5|6534.5|6545.7|6530.7|42
1761144900000|2025-10-22 14:55:00|6546.6|6531.6|6550.8|6535.8|6550.9|6535.9|6546.2|6531.2|108
1761145200000|2025-10-22 15:00:00|6550.7|6535.7|6552.3|6537.3|6552.9|6537.9|6549.9|6534.9|69
1761145500000|2025-10-22 15:05:00|6549.9|6534.9|6542.2|6527.2|6550.8|6535.8|6542.2|6527.2|319
1761145800000|2025-10-22 15:10:00|6541.7|6526.7|6540|6525|6542.7|6527.7|6538.2|6523.2|304
1761146100000|2025-10-22 15:15:00|6539.6|6524.6|6537.4|6522.4|6540.4|6525.4|6536.6|6521.6|189
1761146400000|2025-10-22 15:20:00|6536.6|6521.6|6533.4|6518.4|6539.6|6524.6|6531.9|6516.9|50
1761146700000|2025-10-22 15:25:00|6532.6|6517.6|6532.5|6517.5|6533.4|6518.4|6530.4|6515.4|87
1761147000000|2025-10-22 15:30:00|6532.9|6517.9|6536.8|6521.8|6537.4|6522.4|6532.9|6517.9|104
1761147300000|2025-10-22 15:35:00|6536.4|6521.4|6534.8|6519.8|6536.4|6521.4|6534.4|6519.4|58
1761147600000|2025-10-22 15:40:00|6535.4|6520.4|6536.4|6521.4|6539.4|6524.4|6534.8|6519.8|74
1761147900000|2025-10-22 15:45:00|6537.4|6522.4|6536.8|6521.8|6538.4|6523.4|6535.8|6520.8|42
1761148200000|2025-10-22 15:50:00|6537.3|6522.3|6534.4|6519.4|6537.3|6522.3|6534.4|6519.4|90
1761148500000|2025-10-22 15:55:00|6535.2|6520.2|6533.3|6518.3|6536.3|6521.3|6532.8|6517.8|101
1761148800000|2025-10-22 16:00:00|6533.4|6518.4|6534.3|6519.3|6535.3|6520.3|6532.8|6517.8|34
1761149100000|2025-10-22 16:05:00|6534.2|6519.2|6530.2|6515.2|6534.2|6519.2|6529.6|6514.6|66
1761149400000|2025-10-22 16:10:00|6531.1|6516.1|6532.2|6517.2|6532.2|6517.2|6529.6|6514.6|64
1761149700000|2025-10-22 16:15:00|6532.3|6517.3|6533.6|6518.6|6534.8|6519.8|6532.3|6517.3|38
1761150000000|2025-10-22 16:20:00|6533.2|6518.2|6533.2|6518.2|6535.2|6520.2|6533.2|6518.2|107
1761150300000|2025-10-22 16:25:00|6533.8|6518.8|6534.2|6519.2|6536.3|6521.3|6533.8|6518.8|134
1761150600000|2025-10-22 16:30:00|6533.2|6518.2|6522.1|6507.1|6533.2|6518.2|6519.1|6504.1|691
1761150900000|2025-10-22 16:35:00|6522.2|6507.2|6520.4|6505.4|6523.1|6508.1|6520.4|6505.4|256
1761151200000|2025-10-22 16:40:00|6521|6506|6515.3|6500.3|6521|6506|6514.4|6499.4|344
1761151500000|2025-10-22 16:45:00|6515.8|6500.8|6517.5|6502.5|6519.4|6504.4|6515.4|6500.4|259
1761151800000|2025-10-22 16:50:00|6516.9|6501.9|6524|6509|6524|6509|6515.9|6500.9|216
1761152100000|2025-10-22 16:55:00|6526.2|6511.2|6526.2|6511.2|6528.6|6513.6|6523.6|6508.6|83
1761152400000|2025-10-22 17:00:00|6527.3|6512.3|6524.6|6509.6|6527.3|6512.3|6521.1|6506.1|75
1761152700000|2025-10-22 17:05:00|6525.4|6510.4|6528.1|6513.1|6528.1|6513.1|6524.6|6509.6|35
1761153000000|2025-10-22 17:10:00|6528|6513|6525|6510|6530.1|6515.1|6525|6510|79
1761153300000|2025-10-22 17:15:00|6524.9|6509.9|6522|6507|6525.8|6510.8|6522|6507|32
1761153600000|2025-10-22 17:20:00|6521|6506|6516|6501|6521|6506|6515.4|6500.4|50
1761153900000|2025-10-22 17:25:00|6516.4|6501.4|6516.5|6501.5|6516.5|6501.5|6513.9|6498.9|85
1761154200000|2025-10-22 17:30:00|6518|6503|6515.4|6500.4|6518|6503|6514.4|6499.4|62
1761154500000|2025-10-22 17:35:00|6515.8|6500.8|6514|6499|6516.1|6501.1|6513.9|6498.9|191
1761154800000|2025-10-22 17:40:00|6513.9|6498.9|6510.9|6495.9|6513.9|6498.9|6509.9|6494.9|231
1761155100000|2025-10-22 17:45:00|6511.7|6496.7|6517.1|6502.1|6517.5|6502.5|6511.7|6496.7|217
1761155400000|2025-10-22 17:50:00|6517|6502|6518.5|6503.5|6519.6|6504.6|6516.1|6501.1|69
1761155700000|2025-10-22 17:55:00|6518.6|6503.6|6525|6510|6528|6513|6517|6502|110
1761156000000|2025-10-22 18:00:00|6525.1|6510.1|6523.8|6508.8|6526|6511|6515.6|6500.6|932
1761156300000|2025-10-22 18:05:00|6523.4|6508.4|6522.9|6507.9|6523.8|6508.8|6519.6|6504.6|171
1761156600000|2025-10-22 18:10:00|6523.7|6508.7|6518|6503|6525.8|6510.8|6516.9|6501.9|801
1761156900000|2025-10-22 18:15:00|6517.8|6502.8|6509.8|6494.8|6517.8|6502.8|6509.8|6494.8|251
1761181200000|2025-10-23 01:00:00|6516.6|6501.6|6528.4|6513.4|6528.4|6513.4|6514.3|6499.3|114
1761181500000|2025-10-23 01:05:00|6528.8|6513.8|6531.7|6516.7|6535.4|6520.4|6528.5|6513.5|50
1761181800000|2025-10-23 01:10:00|6531.3|6516.3|6525.6|6510.6|6533.3|6518.3|6525.2|6510.2|34
1761182100000|2025-10-23 01:15:00|6525.5|6510.5|6528.7|6513.7|6528.7|6513.7|6523.6|6508.6|59
1761182400000|2025-10-23 01:20:00|6528.2|6513.2|6527.7|6512.7|6529.2|6514.2|6527.2|6512.2|5
1761182700000|2025-10-23 01:25:00|6527.2|6512.2|6528.2|6513.2|6528.2|6513.2|6526.2|6511.2|6
1761183000000|2025-10-23 01:30:00|6529.2|6514.2|6531.1|6516.1|6531.6|6516.6|6528.2|6513.2|6
1761183300000|2025-10-23 01:35:00|6530.7|6515.7|6529.7|6514.7|6530.7|6515.7|6528.6|6513.6|12
1761183600000|2025-10-23 01:40:00|6529.6|6514.6|6529.7|6514.7|6530.7|6515.7|6528.7|6513.7|5
1761183900000|2025-10-23 01:45:00|6529.2|6514.2|6528.7|6513.7|6530.1|6515.1|6528.7|6513.7|4
1761184200000|2025-10-23 01:50:00|6528.8|6513.8|6529.1|6514.1|6530.7|6515.7|6527.2|6512.2|36
1761184500000|2025-10-23 01:55:00|6528.2|6513.2|6527.2|6512.2|6528.2|6513.2|6526.1|6511.1|70
1761184800000|2025-10-23 02:00:00|6527.3|6512.3|6526.2|6511.2|6529.1|6514.1|6526.2|6511.2|6
1761185100000|2025-10-23 02:05:00|6526.6|6511.6|6527|6512|6528.1|6513.1|6525.6|6510.6|8
1761185400000|2025-10-23 02:10:00|6526.9|6511.9|6530|6515|6530.5|6515.5|6525.6|6510.6|29
1761185700000|2025-10-23 02:15:00|6529.8|6514.8|6527|6512|6529.8|6514.8|6527|6512|5
1761186000000|2025-10-23 02:20:00|6525.6|6510.6|6527.5|6512.5|6527.6|6512.6|6525.6|6510.6|22
1761186300000|2025-10-23 02:25:00|6528.1|6513.1|6529.1|6514.1|6529.1|6514.1|6527.5|6512.5|5
1761186600000|2025-10-23 02:30:00|6530.1|6515.1|6535.1|6520.1|6536.1|6521.1|6530.1|6515.1|15
1761186900000|2025-10-23 02:35:00|6535.2|6520.2|6535|6520|6535.6|6520.6|6534|6519|4
1761187200000|2025-10-23 02:40:00|6534.1|6519.1|6534.1|6519.1|6535.1|6520.1|6534|6519|7
1761187500000|2025-10-23 02:45:00|6534.5|6519.5|6533.9|6518.9|6534.6|6519.6|6533.5|6518.5|10
1761187800000|2025-10-23 02:50:00|6533.5|6518.5|6532.5|6517.5|6533.5|6518.5|6532.1|6517.1|1
1761188100000|2025-10-23 02:55:00|6532.6|6517.6|6532.1|6517.1|6532.6|6517.6|6532|6517|9
1761188400000|2025-10-23 03:00:00|6532.5|6517.5|6533.6|6518.6|6534|6519|6532.5|6517.5|0
1761188700000|2025-10-23 03:05:00|6534.1|6519.1|6535.5|6520.5|6535.5|6520.5|6533.6|6518.6|0
1761189000000|2025-10-23 03:10:00|6535|6520|6536|6521|6536|6521|6534.6|6519.6|1
1761189300000|2025-10-23 03:15:00|6535.1|6520.1|6536|6521|6536|6521|6534.5|6519.5|0
1761189600000|2025-10-23 03:20:00|6536.5|6521.5|6536|6521|6536.5|6521.5|6535.5|6520.5|0
1761189900000|2025-10-23 03:25:00|6535.5|6520.5|6534|6519|6535.5|6520.5|6534|6519|2
1761190200000|2025-10-23 03:30:00|6533.5|6518.5|6533.5|6518.5|6533.5|6518.5|6533.5|6518.5|0
1761190500000|2025-10-23 03:35:00|6533.6|6518.6|6534.1|6519.1|6534.1|6519.1|6533.6|6518.6|0
1761190800000|2025-10-23 03:40:00|6532.6|6517.6|6531.1|6516.1|6532.6|6517.6|6530.1|6515.1|9
1761191100000|2025-10-23 03:45:00|6530.6|6515.6|6530.2|6515.2|6531.1|6516.1|6530.1|6515.1|3
1761191400000|2025-10-23 03:50:00|6530.7|6515.7|6531.2|6516.2|6531.2|6516.2|6530.7|6515.7|1
1761191700000|2025-10-23 03:55:00|6530.6|6515.6|6531.2|6516.2|6531.2|6516.2|6530.6|6515.6|4
1761192000000|2025-10-23 04:00:00|6530.3|6515.3|6529.2|6514.2|6530.3|6515.3|6529.2|6514.2|4
1761192300000|2025-10-23 04:05:00|6529.3|6514.3|6529.6|6514.6|6529.7|6514.7|6529.3|6514.3|1
1761192900000|2025-10-23 04:15:00|6529.7|6514.7|6529.7|6514.7|6529.7|6514.7|6529.6|6514.6|0
1761193200000|2025-10-23 04:20:00|6530.7|6515.7|6531.6|6516.6|6531.7|6516.7|6530.7|6515.7|5
1761193500000|2025-10-23 04:25:00|6531.7|6516.7|6531.2|6516.2|6531.7|6516.7|6531.2|6516.2|1
1761193800000|2025-10-23 04:30:00|6531.1|6516.1|6527.1|6512.1|6531.1|6516.1|6527.1|6512.1|4
1761194100000|2025-10-23 04:35:00|6527.2|6512.2|6526.7|6511.7|6528.1|6513.1|6526.7|6511.7|1
1761194400000|2025-10-23 04:40:00|6526.6|6511.6|6526.2|6511.2|6526.7|6511.7|6525.7|6510.7|14
1761194700000|2025-10-23 04:45:00|6526.3|6511.3|6526.7|6511.7|6526.7|6511.7|6526.3|6511.3|2
1761195000000|2025-10-23 04:50:00|6527.5|6512.5|6528.2|6513.2|6528.2|6513.2|6526.8|6511.8|5
1761195300000|2025-10-23 04:55:00|6528.3|6513.3|6528.6|6513.6|6528.7|6513.7|6528.3|6513.3|0
1761195600000|2025-10-23 05:00:00|6530.2|6515.2|6529.8|6514.8|6530.6|6515.6|6529.7|6514.7|1
1761195900000|2025-10-23 05:05:00|6529.6|6514.6|6530.1|6515.1|6530.1|6515.1|6529.6|6514.6|0
1761196200000|2025-10-23 05:10:00|6530.2|6515.2|6530.7|6515.7|6530.7|6515.7|6530.2|6515.2|0
1761196500000|2025-10-23 05:15:00|6530.3|6515.3|6529.1|6514.1|6530.3|6515.3|6528.6|6513.6|4
1761196800000|2025-10-23 05:20:00|6529.2|6514.2|6529.7|6514.7|6529.7|6514.7|6528.6|6513.6|5
1761197100000|2025-10-23 05:25:00|6529.8|6514.8|6530.7|6515.7|6530.7|6515.7|6529.8|6514.8|1
1761197400000|2025-10-23 05:30:00|6530.6|6515.6|6530.7|6515.7|6533.6|6518.6|6530.6|6515.6|20
1761197700000|2025-10-23 05:35:00|6529.6|6514.6|6531.7|6516.7|6531.7|6516.7|6529.2|6514.2|2
1761198000000|2025-10-23 05:40:00|6533.2|6518.2|6533.6|6518.6|6534.2|6519.2|6532.2|6517.2|10
1761198300000|2025-10-23 05:45:00|6533.2|6518.2|6533.2|6518.2|6534.2|6519.2|6533.1|6518.1|0
1761198600000|2025-10-23 05:50:00|6533.3|6518.3|6536.2|6521.2|6536.2|6521.2|6533.3|6518.3|3
1761198900000|2025-10-23 05:55:00|6536.7|6521.7|6536.3|6521.3|6537.7|6522.7|6536.2|6521.2|2
1761199200000|2025-10-23 06:00:00|6535.8|6520.8|6537.8|6522.8|6537.8|6522.8|6535.8|6520.8|12
1761199500000|2025-10-23 06:05:00|6537.7|6522.7|6543.4|6528.4|6543.4|6528.4|6536.8|6521.8|50
1761199800000|2025-10-23 06:10:00|6543.3|6528.3|6542.4|6527.4|6543.9|6528.9|6542|6527|42
1761200100000|2025-10-23 06:15:00|6542.8|6527.8|6543.9|6528.9|6544.8|6529.8|6542.4|6527.4|35
1761200400000|2025-10-23 06:20:00|6543.4|6528.4|6542.3|6527.3|6543.4|6528.4|6539.8|6524.8|21
1761200700000|2025-10-23 06:25:00|6542.4|6527.4|6544.3|6529.3|6544.4|6529.4|6542.3|6527.3|32
1761201000000|2025-10-23 06:30:00|6544.8|6529.8|6544.7|6529.7|6544.9|6529.9|6542.3|6527.3|34
1761201300000|2025-10-23 06:35:00|6544.3|6529.3|6545.8|6530.8|6546.3|6531.3|6543.8|6528.8|71
1761201600000|2025-10-23 06:40:00|6545.4|6530.4|6546.5|6531.5|6546.5|6531.5|6543.3|6528.3|19
1761201900000|2025-10-23 06:45:00|6545.7|6530.7|6542.9|6527.9|6546.5|6531.5|6542.9|6527.9|15
1761202200000|2025-10-23 06:50:00|6542.5|6527.5|6544.5|6529.5|6549|6534|6542.5|6527.5|31
1761202500000|2025-10-23 06:55:00|6543.6|6528.6|6545.5|6530.5|6545.5|6530.5|6542|6527|17
1761202800000|2025-10-23 07:00:00|6545.6|6530.6|6545.9|6530.9|6546|6531|6544.5|6529.5|31
1761203100000|2025-10-23 07:05:00|6545.5|6530.5|6546|6531|6546|6531|6545.5|6530.5|8
1761203400000|2025-10-23 07:10:00|6546.4|6531.4|6547.5|6532.5|6547.5|6532.5|6545.2|6530.2|11
1761203700000|2025-10-23 07:15:00|6547.4|6532.4|6550|6535|6550|6535|6546|6531|18
1761204000000|2025-10-23 07:20:00|6549.9|6534.9|6549.9|6534.9|6550|6535|6549.9|6534.9|8
1761204300000|2025-10-23 07:25:00|6549.8|6534.8|6550|6535|6550|6535|6547.9|6532.9|32
1761204600000|2025-10-23 07:30:00|6549.6|6534.6|6550|6535|6550|6535|6549.1|6534.1|16
1761204900000|2025-10-23 07:35:00|6550.4|6535.4|6552|6537|6552.4|6537.4|6550.4|6535.4|47
1761205200000|2025-10-23 07:40:00|6551.6|6536.6|6551|6536|6552|6537|6551|6536|21
1761205500000|2025-10-23 07:45:00|6551.5|6536.5|6549.5|6534.5|6551.5|6536.5|6549.5|6534.5|23
1761205800000|2025-10-23 07:50:00|6550.3|6535.3|6551|6536|6551|6536|6549|6534|10
1761206100000|2025-10-23 07:55:00|6551.1|6536.1|6551.5|6536.5|6551.5|6536.5|6551.1|6536.1|3
1761206400000|2025-10-23 08:00:00|6551|6536|6554.8|6539.8|6554.8|6539.8|6551|6536|58
1761206700000|2025-10-23 08:05:00|6554.4|6539.4|6558.5|6543.5|6559.4|6544.4|6552.4|6537.4|48
1761207000000|2025-10-23 08:10:00|6559|6544|6556.5|6541.5|6559|6544|6556.4|6541.4|26
1761207300000|2025-10-23 08:15:00|6556.9|6541.9|6564|6549|6564|6549|6556.5|6541.5|73
1761207600000|2025-10-23 08:20:00|6562.5|6547.5|6562.2|6547.2|6563.6|6548.6|6562.2|6547.2|33
1761207900000|2025-10-23 08:25:00|6561.4|6546.4|6559.2|6544.2|6562.2|6547.2|6558.2|6543.2|9
1761208200000|2025-10-23 08:30:00|6558.7|6543.7|6557.7|6542.7|6559.1|6544.1|6557.2|6542.2|21
1761208500000|2025-10-23 08:35:00|6556.1|6541.1|6557.7|6542.7|6557.7|6542.7|6553.1|6538.1|19
1761208800000|2025-10-23 08:40:00|6557.6|6542.6|6558.7|6543.7|6558.7|6543.7|6557.2|6542.2|3
1761209100000|2025-10-23 08:45:00|6560.2|6545.2|6560.2|6545.2|6561.7|6546.7|6559.8|6544.8|11
1761209400000|2025-10-23 08:50:00|6560.7|6545.7|6562.2|6547.2|6562.2|6547.2|6560.2|6545.2|13
1761209700000|2025-10-23 08:55:00|6561.2|6546.2|6553.6|6538.6|6561.2|6546.2|6553.1|6538.1|41
1761210000000|2025-10-23 09:00:00|6553.7|6538.7|6555.3|6540.3|6555.7|6540.7|6553.7|6538.7|25
1761210300000|2025-10-23 09:05:00|6554.4|6539.4|6551.1|6536.1|6554.4|6539.4|6547.1|6532.1|36
1761210600000|2025-10-23 09:10:00|6550.1|6535.1|6546|6531|6550.2|6535.2|6545.6|6530.6|29
1761210900000|2025-10-23 09:15:00|6545.6|6530.6|6546.6|6531.6|6547.6|6532.6|6545.6|6530.6|10
1761211200000|2025-10-23 09:20:00|6546.5|6531.5|6544.6|6529.6|6546.5|6531.5|6543|6528|5
1761211500000|2025-10-23 09:25:00|6544.2|6529.2|6543.2|6528.2|6544.2|6529.2|6542|6527|3
1761211800000|2025-10-23 09:30:00|6543.1|6528.1|6540.2|6525.2|6543.1|6528.1|6540.1|6525.1|7
1761212100000|2025-10-23 09:35:00|6540.7|6525.7|6542.6|6527.6|6542.6|6527.6|6540.7|6525.7|2
1761212400000|2025-10-23 09:40:00|6542.1|6527.1|6541.1|6526.1|6542.2|6527.2|6541|6526|5
1761212700000|2025-10-23 09:45:00|6540.2|6525.2|6537|6522|6540.2|6525.2|6536.8|6521.8|12
1761213000000|2025-10-23 09:50:00|6537.1|6522.1|6538.9|6523.9|6540.9|6525.9|6537|6522|11
1761213300000|2025-10-23 09:55:00|6538.7|6523.7|6537|6522|6538.7|6523.7|6535.8|6520.8|17
1761213600000|2025-10-23 10:00:00|6535.9|6520.9|6536|6521|6537|6522|6534.9|6519.9|12
1761213900000|2025-10-23 10:05:00|6535.9|6520.9|6536|6521|6536.5|6521.5|6535.9|6520.9|3
1761214200000|2025-10-23 10:10:00|6535.9|6520.9|6540|6525|6541.6|6526.6|6535.9|6520.9|49
1761214500000|2025-10-23 10:15:00|6539.9|6524.9|6540.1|6525.1|6541.1|6526.1|6538.6|6523.6|10
1761214800000|2025-10-23 10:20:00|6539.6|6524.6|6538|6523|6539.6|6524.6|6538|6523|5
1761215100000|2025-10-23 10:25:00|6537.1|6522.1|6537.1|6522.1|6538|6523|6537.1|6522.1|3
1761215400000|2025-10-23 10:30:00|6537.4|6522.4|6540.6|6525.6|6541.1|6526.1|6536.2|6521.2|17
1761215700000|2025-10-23 10:35:00|6540.1|6525.1|6540.1|6525.1|6541.2|6526.2|6540.1|6525.1|8
1761216000000|2025-10-23 10:40:00|6539.6|6524.6|6540.2|6525.2|6541.1|6526.1|6539.6|6524.6|5
1761216300000|2025-10-23 10:45:00|6539.7|6524.7|6539.2|6524.2|6539.7|6524.7|6538.2|6523.2|5
1761216600000|2025-10-23 10:50:00|6540|6525|6539.2|6524.2|6540.2|6525.2|6539.2|6524.2|2
1761216900000|2025-10-23 10:55:00|6538.3|6523.3|6540.2|6525.2|6542.2|6527.2|6538.1|6523.1|23
1761217200000|2025-10-23 11:00:00|6540.7|6525.7|6539.1|6524.1|6543.2|6528.2|6538.7|6523.7|15
1761217500000|2025-10-23 11:05:00|6538.7|6523.7|6539.7|6524.7|6539.7|6524.7|6537.6|6522.6|7
1761217800000|2025-10-23 11:10:00|6539.3|6524.3|6539.2|6524.2|6539.7|6524.7|6538.1|6523.1|16
1761218100000|2025-10-23 11:15:00|6538.1|6523.1|6538.2|6523.2|6539.1|6524.1|6538.1|6523.1|2
1761218400000|2025-10-23 11:20:00|6538.1|6523.1|6538.3|6523.3|6539.1|6524.1|6538.1|6523.1|5
1761218700000|2025-10-23 11:25:00|6539.6|6524.6|6537.2|6522.2|6539.6|6524.6|6537.1|6522.1|4
1761219000000|2025-10-23 11:30:00|6538|6523|6539.2|6524.2|6539.2|6524.2|6538|6523|3
1761219300000|2025-10-23 11:35:00|6538|6523|6538.1|6523.1|6538.7|6523.7|6537.2|6522.2|2
1761219600000|2025-10-23 11:40:00|6538.2|6523.2|6537.2|6522.2|6538.2|6523.2|6537.2|6522.2|2
1761219900000|2025-10-23 11:45:00|6537.3|6522.3|6536.2|6521.2|6537.3|6522.3|6534.8|6519.8|14
1761220200000|2025-10-23 11:50:00|6536.6|6521.6|6537.8|6522.8|6537.8|6522.8|6536.2|6521.2|8
1761220500000|2025-10-23 11:55:00|6539.2|6524.2|6538.3|6523.3|6539.2|6524.2|6538.2|6523.2|8
1761220800000|2025-10-23 12:00:00|6537.5|6522.5|6537.2|6522.2|6537.8|6522.8|6534.2|6519.2|44
1761221100000|2025-10-23 12:05:00|6537.3|6522.3|6538.2|6523.2|6539.2|6524.2|6537.2|6522.2|20
1761221400000|2025-10-23 12:10:00|6537.8|6522.8|6533.3|6518.3|6539.2|6524.2|6533.2|6518.2|34
1761221700000|2025-10-23 12:15:00|6533.4|6518.4|6537.2|6522.2|6537.3|6522.3|6532.2|6517.2|31
1761222000000|2025-10-23 12:20:00|6536.7|6521.7|6515|6500|6536.7|6521.7|6515|6500|129
1761222300000|2025-10-23 12:25:00|6516.2|6501.2|6516.6|6501.6|6519|6504|6515.9|6500.9|35
1761222600000|2025-10-23 12:30:00|6517|6502|6522.1|6507.1|6522.1|6507.1|6517|6502|167
1761222900000|2025-10-23 12:35:00|6522.2|6507.2|6528.9|6513.9|6529.4|6514.4|6522.2|6507.2|74
1761223200000|2025-10-23 12:40:00|6527.3|6512.3|6530.6|6515.6|6533.1|6518.1|6526.9|6511.9|114
1761223500000|2025-10-23 12:45:00|6531.4|6516.4|6532.6|6517.6|6533.1|6518.1|6529.6|6514.6|42
1761223800000|2025-10-23 12:50:00|6533.6|6518.6|6532.7|6517.7|6533.6|6518.6|6532.6|6517.6|16
1761224100000|2025-10-23 12:55:00|6532.6|6517.6|6529.4|6514.4|6532.6|6517.6|6525.5|6510.5|87
1761224400000|2025-10-23 13:00:00|6530.5|6515.5|6534.9|6519.9|6535|6520|6530|6515|56
1761224700000|2025-10-23 13:05:00|6535.3|6520.3|6535.5|6520.5|6538.9|6523.9|6535.3|6520.3|31
1761225000000|2025-10-23 13:10:00|6536.4|6521.4|6537.5|6522.5|6538.4|6523.4|6535.5|6520.5|18
1761225300000|2025-10-23 13:15:00|6537.9|6522.9|6540.5|6525.5|6541|6526|6537.9|6522.9|35
1761225600000|2025-10-23 13:20:00|6541.1|6526.1|6533.1|6518.1|6541.1|6526.1|6528.7|6513.7|40
1761225900000|2025-10-23 13:25:00|6533.5|6518.5|6536.1|6521.1|6536.1|6521.1|6532.5|6517.5|55
1761226200000|2025-10-23 13:30:00|6536.5|6521.5|6536.2|6521.2|6537.2|6522.2|6529.5|6514.5|122
1761226500000|2025-10-23 13:35:00|6536.1|6521.1|6540.8|6525.8|6541.8|6526.8|6535.6|6520.6|83
1761226800000|2025-10-23 13:40:00|6541.6|6526.6|6533.7|6518.7|6541.8|6526.8|6531.8|6516.8|116
1761227100000|2025-10-23 13:45:00|6533.3|6518.3|6535.9|6520.9|6539.2|6524.2|6531.2|6516.2|94
1761227400000|2025-10-23 13:50:00|6536.7|6521.7|6540.3|6525.3|6541.8|6526.8|6536.7|6521.7|162
1761227700000|2025-10-23 13:55:00|6540.8|6525.8|6539.4|6524.4|6540.9|6525.9|6535.3|6520.3|76
1761228000000|2025-10-23 14:00:00|6539.5|6524.5|6539.9|6524.9|6541.8|6526.8|6538.9|6523.9|76
1761228300000|2025-10-23 14:05:00|6540.4|6525.4|6539.9|6524.9|6542.4|6527.4|6538.9|6523.9|91
1761228600000|2025-10-23 14:10:00|6539.8|6524.8|6539.9|6524.9|6540.4|6525.4|6536.8|6521.8|50
1761228900000|2025-10-23 14:15:00|6538.9|6523.9|6534.9|6519.9|6538.9|6523.9|6534.8|6519.8|87
1761229200000|2025-10-23 14:20:00|6535.4|6520.4|6541.5|6526.5|6541.5|6526.5|6535.4|6520.4|56
1761229500000|2025-10-23 14:25:00|6541.9|6526.9|6532.7|6517.7|6541.9|6526.9|6531.6|6516.6|262
1761229800000|2025-10-23 14:30:00|6533|6518|6535.7|6520.7|6538.7|6523.7|6527.7|6512.7|133
1761230100000|2025-10-23 14:35:00|6536.1|6521.1|6540.9|6525.9|6544.9|6529.9|6536.1|6521.1|115
1761230400000|2025-10-23 14:40:00|6540.1|6525.1|6543.9|6528.9|6544|6529|6539.9|6524.9|77
1761230700000|2025-10-23 14:45:00|6544|6529|6541.9|6526.9|6544.9|6529.9|6540|6525|85
1761231000000|2025-10-23 14:50:00|6542.3|6527.3|6536|6521|6542.5|6527.5|6536|6521|54
1761231300000|2025-10-23 14:55:00|6537.4|6522.4|6535.5|6520.5|6537.4|6522.4|6534.9|6519.9|57
1761231600000|2025-10-23 15:00:00|6535.4|6520.4|6528.8|6513.8|6535.4|6520.4|6527.3|6512.3|145
1761231900000|2025-10-23 15:05:00|6527.7|6512.7|6532.8|6517.8|6533.3|6518.3|6527.3|6512.3|120
1761232200000|2025-10-23 15:10:00|6532.9|6517.9|6534.8|6519.8|6535.3|6520.3|6531.4|6516.4|45
1761232500000|2025-10-23 15:15:00|6534.3|6519.3|6533.7|6518.7|6534.8|6519.8|6533.7|6518.7|19
1761232800000|2025-10-23 15:20:00|6533.6|6518.6|6531.7|6516.7|6533.6|6518.6|6530.8|6515.8|49
1761233100000|2025-10-23 15:25:00|6531.8|6516.8|6535.7|6520.7|6535.9|6520.9|6531.7|6516.7|39
1761233400000|2025-10-23 15:30:00|6535.9|6520.9|6539.9|6524.9|6541.8|6526.8|6535.9|6520.9|52
1761233700000|2025-10-23 15:35:00|6540.8|6525.8|6544|6529|6544|6529|6539.9|6524.9|157
1761234000000|2025-10-23 15:40:00|6544.9|6529.9|6543.8|6528.8|6546.9|6531.9|6542.9|6527.9|65
1761234300000|2025-10-23 15:45:00|6543.3|6528.3|6543.7|6528.7|6545.3|6530.3|6543.3|6528.3|50
1761234600000|2025-10-23 15:50:00|6543.8|6528.8|6546.4|6531.4|6547.8|6532.8|6543.8|6528.8|64
1761234900000|2025-10-23 15:55:00|6546.9|6531.9|6545.9|6530.9|6548.9|6533.9|6545|6530|49
1761235200000|2025-10-23 16:00:00|6546|6531|6545.5|6530.5|6547|6532|6545|6530|105
1761235500000|2025-10-23 16:05:00|6546|6531|6547.5|6532.5|6547.5|6532.5|6546|6531|25
1761235800000|2025-10-23 16:10:00|6546.8|6531.8|6548|6533|6548.4|6533.4|6545.9|6530.9|45
1761236100000|2025-10-23 16:15:00|6548.5|6533.5|6548.5|6533.5|6549|6534|6547.9|6532.9|36
1761236400000|2025-10-23 16:20:00|6547.9|6532.9|6547|6532|6550.5|6535.5|6545.9|6530.9|139
1761236700000|2025-10-23 16:25:00|6546.6|6531.6|6551|6536|6551|6536|6546.6|6531.6|107
1761237000000|2025-10-23 16:30:00|6550.2|6535.2|6550.5|6535.5|6551.5|6536.5|6550|6535|47
1761237300000|2025-10-23 16:35:00|6550.3|6535.3|6550.6|6535.6|6551|6536|6547.5|6532.5|137
1761237600000|2025-10-23 16:40:00|6550.1|6535.1|6550.6|6535.6|6551.6|6536.6|6550.1|6535.1|32
1761237900000|2025-10-23 16:45:00|6550.1|6535.1|6555.1|6540.1|6555.1|6540.1|6550.1|6535.1|186
1761238200000|2025-10-23 16:50:00|6555.6|6540.6|6559.7|6544.7|6560.2|6545.2|6554.2|6539.2|146
1761238500000|2025-10-23 16:55:00|6559.3|6544.3|6559.2|6544.2|6559.3|6544.3|6557.7|6542.7|92
1761238800000|2025-10-23 17:00:00|6559.7|6544.7|6556.2|6541.2|6559.7|6544.7|6555.2|6540.2|46
1761239100000|2025-10-23 17:05:00|6555.8|6540.8|6551.2|6536.2|6555.8|6540.8|6547.7|6532.7|46
1761239400000|2025-10-23 17:10:00|6550.8|6535.8|6554|6539|6554.4|6539.4|6550.8|6535.8|112
1761239700000|2025-10-23 17:15:00|6553.6|6538.6|6554.5|6539.5|6554.5|6539.5|6552.6|6537.6|61
1761240000000|2025-10-23 17:20:00|6557|6542|6551.4|6536.4|6557.5|6542.5|6551.4|6536.4|135
1761240300000|2025-10-23 17:25:00|6553.4|6538.4|6547.3|6532.3|6553.4|6538.4|6547.3|6532.3|81
1761240600000|2025-10-23 17:30:00|6546.4|6531.4|6549.5|6534.5|6552.8|6537.8|6546.4|6531.4|72
1761240900000|2025-10-23 17:35:00|6550|6535|6552.4|6537.4|6553.4|6538.4|6549|6534|41
1761241200000|2025-10-23 17:40:00|6552.5|6537.5|6549.9|6534.9|6553|6538|6548.9|6533.9|92
1761241500000|2025-10-23 17:45:00|6549.5|6534.5|6547.5|6532.5|6549.5|6534.5|6545.4|6530.4|113
1761241800000|2025-10-23 17:50:00|6546.3|6531.3|6547.6|6532.6|6548.6|6533.6|6546.3|6531.3|94
1761242100000|2025-10-23 17:55:00|6547.5|6532.5|6546.6|6531.6|6547.6|6532.6|6545.6|6530.6|31
1761242400000|2025-10-23 18:00:00|6546.1|6531.1|6548.8|6533.8|6551|6536|6544.2|6529.2|150
1761242700000|2025-10-23 18:05:00|6549.8|6534.8|6543.8|6528.8|6551.5|6536.5|6543.8|6528.8|240
1761243000000|2025-10-23 18:10:00|6545.8|6530.8|6543.3|6528.3|6547.5|6532.5|6543.3|6528.3|531
1761243300000|2025-10-23 18:15:00|6542.9|6527.9|6540.8|6525.8|6543.8|6528.8|6536.5|6521.5|263
1761267600000|2025-10-24 01:00:00|6546.9|6531.9|6538.5|6523.5|6549.1|6534.1|6537|6522|51
1761267900000|2025-10-24 01:05:00|6538.6|6523.6|6539.7|6524.7|6542.2|6527.2|6537.1|6522.1|21
1761268200000|2025-10-24 01:10:00|6540.6|6525.6|6541.8|6526.8|6542.7|6527.7|6538.7|6523.7|6
1761268500000|2025-10-24 01:15:00|6541.9|6526.9|6542.2|6527.2|6543.8|6528.8|6541.7|6526.7|3
1761268800000|2025-10-24 01:20:00|6541.8|6526.8|6540.7|6525.7|6543.8|6528.8|6540.2|6525.2|13
1761269100000|2025-10-24 01:25:00|6540.2|6525.2|6539.7|6524.7|6540.7|6525.7|6538.7|6523.7|10
1761269400000|2025-10-24 01:30:00|6536.7|6521.7|6537.7|6522.7|6538.7|6523.7|6534.7|6519.7|7
1761269700000|2025-10-24 01:35:00|6537.8|6522.8|6539.7|6524.7|6540.5|6525.5|6536.2|6521.2|1
1761270000000|2025-10-24 01:40:00|6538.8|6523.8|6540.3|6525.3|6540.3|6525.3|6538.6|6523.6|1
1761270300000|2025-10-24 01:45:00|6540.7|6525.7|6537.2|6522.2|6540.8|6525.8|6537.2|6522.2|2
1761270600000|2025-10-24 01:50:00|6536.8|6521.8|6537.1|6522.1|6537.2|6522.2|6536.7|6521.7|0
1761270900000|2025-10-24 01:55:00|6536.7|6521.7|6537.3|6522.3|6539.6|6524.6|6536.7|6521.7|2
1761271200000|2025-10-24 02:00:00|6537.7|6522.7|6539.3|6524.3|6539.9|6524.9|6537.7|6522.7|2
1761271500000|2025-10-24 02:05:00|6539.2|6524.2|6538.6|6523.6|6539.7|6524.7|6538.6|6523.6|0
1761271800000|2025-10-24 02:10:00|6539.4|6524.4|6541.1|6526.1|6541.2|6526.2|6539.4|6524.4|4
1761272100000|2025-10-24 02:15:00|6540.7|6525.7|6541.2|6526.2|6541.7|6526.7|6540.7|6525.7|0
1761272400000|2025-10-24 02:20:00|6540.4|6525.4|6539.8|6524.8|6540.8|6525.8|6539.7|6524.7|1
1761272700000|2025-10-24 02:25:00|6539.2|6524.2|6538.8|6523.8|6539.7|6524.7|6538.8|6523.8|0
1761273000000|2025-10-24 02:30:00|6538.7|6523.7|6539.8|6524.8|6540.8|6525.8|6537.7|6522.7|1
1761273300000|2025-10-24 02:35:00|6540|6525|6539.8|6524.8|6540.8|6525.8|6539.8|6524.8|0
1761273600000|2025-10-24 02:40:00|6539.4|6524.4|6534.8|6519.8|6539.4|6524.4|6534.7|6519.7|2
1761273900000|2025-10-24 02:45:00|6535.2|6520.2|6534.8|6519.8|6535.3|6520.3|6534.8|6519.8|0
1761274200000|2025-10-24 02:50:00|6535.2|6520.2|6535.2|6520.2|6535.2|6520.2|6535.2|6520.2|0
1761274500000|2025-10-24 02:55:00|6534.8|6519.8|6533.7|6518.7|6534.9|6519.9|6533.7|6518.7|3
1761274800000|2025-10-24 03:00:00|6534.2|6519.2|6533.6|6518.6|6534.7|6519.7|6533.2|6518.2|0
1761275100000|2025-10-24 03:05:00|6533.7|6518.7|6534.8|6519.8|6535.2|6520.2|6533.7|6518.7|1
1761275400000|2025-10-24 03:10:00|6535.6|6520.6|6536.8|6521.8|6537.7|6522.7|6534.8|6519.8|6
1761275700000|2025-10-24 03:15:00|6537.2|6522.2|6539.8|6524.8|6539.8|6524.8|6536.7|6521.7|4
1761276000000|2025-10-24 03:20:00|6539.7|6524.7|6540.8|6525.8|6540.8|6525.8|6538.7|6523.7|0
1761276300000|2025-10-24 03:25:00|6540.9|6525.9|6540.8|6525.8|6542.2|6527.2|6540.8|6525.8|2
1761276600000|2025-10-24 03:30:00|6540.9|6525.9|6541.3|6526.3|6541.3|6526.3|6540.9|6525.9|0
1761276900000|2025-10-24 03:35:00|6541.2|6526.2|6540.3|6525.3|6541.2|6526.2|6540.3|6525.3|0
1761277800000|2025-10-24 03:50:00|6541.3|6526.3|6540.9|6525.9|6541.4|6526.4|6540.9|6525.9|3
1761278100000|2025-10-24 03:55:00|6540.4|6525.4|6540.4|6525.4|6540.4|6525.4|6540.3|6525.3|0
1761278400000|2025-10-24 04:00:00|6540.3|6525.3|6539.9|6524.9|6540.3|6525.3|6539.9|6524.9|0
1761279300000|2025-10-24 04:15:00|6540|6525|6539.9|6524.9|6540|6525|6539.9|6524.9|0
1761279600000|2025-10-24 04:20:00|6539.4|6524.4|6538.9|6523.9|6539.4|6524.4|6538.9|6523.9|0
1761279900000|2025-10-24 04:25:00|6538.8|6523.8|6538.9|6523.9|6538.9|6523.9|6538.4|6523.4|1
1761280200000|2025-10-24 04:30:00|6538.7|6523.7|6537.4|6522.4|6538.7|6523.7|6536.8|6521.8|3
1761280500000|2025-10-24 04:35:00|6537.8|6522.8|6538.8|6523.8|6538.9|6523.9|6537.8|6522.8|1
1761280800000|2025-10-24 04:40:00|6538.4|6523.4|6538.4|6523.4|6538.4|6523.4|6538.4|6523.4|0
1761281100000|2025-10-24 04:45:00|6537.9|6522.9|6537.9|6522.9|6537.9|6522.9|6536.4|6521.4|7
1761281400000|2025-10-24 04:50:00|6537.5|6522.5|6539.4|6524.4|6539.5|6524.5|6537.4|6522.4|2
1761282000000|2025-10-24 05:00:00|6539.8|6524.8|6540.4|6525.4|6540.9|6525.9|6539.8|6524.8|2
1761282300000|2025-10-24 05:05:00|6540.9|6525.9|6540.9|6525.9|6540.9|6525.9|6539.9|6524.9|7
1761282600000|2025-10-24 05:10:00|6539.9|6524.9|6540|6525|6540.5|6525.5|6539.9|6524.9|0
1761282900000|2025-10-24 05:15:00|6540.1|6525.1|6541.9|6526.9|6541.9|6526.9|6540|6525|2
1761283200000|2025-10-24 05:20:00|6543.4|6528.4|6544.4|6529.4|6544.4|6529.4|6543.4|6528.4|5
1761283500000|2025-10-24 05:25:00|6544|6529|6546.9|6531.9|6547.4|6532.4|6544|6529|19
1761283800000|2025-10-24 05:30:00|6547|6532|6544.4|6529.4|6547.3|6532.3|6544.4|6529.4|7
1761284100000|2025-10-24 05:35:00|6544.5|6529.5|6544.9|6529.9|6545.9|6530.9|6544.4|6529.4|0
1761284400000|2025-10-24 05:40:00|6544.8|6529.8|6544.4|6529.4|6544.9|6529.9|6544.4|6529.4|2
1761284700000|2025-10-24 05:45:00|6545.5|6530.5|6544.9|6529.9|6545.9|6530.9|6544.9|6529.9|1
1761285000000|2025-10-24 05:50:00|6544.8|6529.8|6544.5|6529.5|6547.4|6532.4|6544.4|6529.4|10
1761285300000|2025-10-24 05:55:00|6544.4|6529.4|6541|6526|6544.4|6529.4|6541|6526|8
1761285600000|2025-10-24 06:00:00|6540.9|6525.9|6540.4|6525.4|6542.4|6527.4|6539.9|6524.9|7
1761285900000|2025-10-24 06:05:00|6539.9|6524.9|6533.4|6518.4|6539.9|6524.9|6532.4|6517.4|25
1761286200000|2025-10-24 06:10:00|6534.9|6519.9|6537|6522|6537|6522|6534.9|6519.9|4
1761286500000|2025-10-24 06:15:00|6536|6521|6536.5|6521.5|6537|6522|6536|6521|10
1761286800000|2025-10-24 06:20:00|6537|6522|6533|6518|6538|6523|6533|6518|7
1761287100000|2025-10-24 06:25:00|6533.5|6518.5|6533.4|6518.4|6533.5|6518.5|6532.4|6517.4|17
1761287400000|2025-10-24 06:30:00|6533|6518|6533.4|6518.4|6533.4|6518.4|6531|6516|14
1761287700000|2025-10-24 06:35:00|6533.1|6518.1|6529.9|6514.9|6534|6519|6529.9|6514.9|21
1761288000000|2025-10-24 06:40:00|6530|6515|6530.5|6515.5|6531.5|6516.5|6529.5|6514.5|12
1761288300000|2025-10-24 06:45:00|6530.6|6515.6|6532|6517|6532.1|6517.1|6529.4|6514.4|7
1761288600000|2025-10-24 06:50:00|6531.9|6516.9|6531.9|6516.9|6532.6|6517.6|6531.5|6516.5|8
1761288900000|2025-10-24 06:55:00|6531.5|6516.5|6532.5|6517.5|6533|6518|6531.5|6516.5|5
1761289200000|2025-10-24 07:00:00|6533|6518|6531.6|6516.6|6533|6518|6531.5|6516.5|1
1761289500000|2025-10-24 07:05:00|6532.6|6517.6|6530.1|6515.1|6532.6|6517.6|6530|6515|3
1761289800000|2025-10-24 07:10:00|6531|6516|6530.6|6515.6|6531|6516|6529.5|6514.5|4
1761290100000|2025-10-24 07:15:00|6530.2|6515.2|6531.4|6516.4|6531.4|6516.4|6530|6515|4
1761290400000|2025-10-24 07:20:00|6530.4|6515.4|6529.5|6514.5|6530.5|6515.5|6529.5|6514.5|0
1761290700000|2025-10-24 07:25:00|6527.5|6512.5|6527.9|6512.9|6528|6513|6525.5|6510.5|53
1761291000000|2025-10-24 07:30:00|6528|6513|6528.9|6513.9|6530.2|6515.2|6528|6513|16
1761291300000|2025-10-24 07:35:00|6529|6514|6529.8|6514.8|6530.3|6515.3|6529|6514|16
1761291600000|2025-10-24 07:40:00|6531.5|6516.5|6530.9|6515.9|6531.9|6516.9|6530.9|6515.9|4
1761291900000|2025-10-24 07:45:00|6530.8|6515.8|6528.5|6513.5|6530.8|6515.8|6528.5|6513.5|5
1761292500000|2025-10-24 07:55:00|6529.4|6514.4|6526.5|6511.5|6529.5|6514.5|6526.5|6511.5|10
1761292800000|2025-10-24 08:00:00|6526.9|6511.9|6529.6|6514.6|6529.6|6514.6|6526.5|6511.5|12
1761293100000|2025-10-24 08:05:00|6529.5|6514.5|6526.5|6511.5|6529.5|6514.5|6526.5|6511.5|8
1761293400000|2025-10-24 08:10:00|6525.5|6510.5|6521.5|6506.5|6525.5|6510.5|6521|6506|68
1761293700000|2025-10-24 08:15:00|6522|6507|6525.5|6510.5|6526.5|6511.5|6522|6507|11
1761294000000|2025-10-24 08:20:00|6526|6511|6528|6513|6528.5|6513.5|6526|6511|4
1761294300000|2025-10-24 08:25:00|6528.5|6513.5|6530.6|6515.6|6530.6|6515.6|6528.5|6513.5|3
1761294600000|2025-10-24 08:30:00|6531|6516|6536.6|6521.6|6538.6|6523.6|6531|6516|12
1761294900000|2025-10-24 08:35:00|6536.1|6521.1|6535.1|6520.1|6537.1|6522.1|6535.1|6520.1|2
1761295200000|2025-10-24 08:40:00|6535.2|6520.2|6534.6|6519.6|6536.1|6521.1|6534.1|6519.1|1
1761295500000|2025-10-24 08:45:00|6534.7|6519.7|6533.5|6518.5|6534.7|6519.7|6532.1|6517.1|2
1761295800000|2025-10-24 08:50:00|6533.1|6518.1|6532.1|6517.1|6533.2|6518.2|6532.1|6517.1|1
1761296100000|2025-10-24 08:55:00|6531.2|6516.2|6531.1|6516.1|6531.2|6516.2|6530.1|6515.1|1
1761296400000|2025-10-24 09:00:00|6531.5|6516.5|6531.1|6516.1|6532.7|6517.7|6529.6|6514.6|9
1761296700000|2025-10-24 09:05:00|6531|6516|6530.7|6515.7|6531.5|6516.5|6530.6|6515.6|2
1761297000000|2025-10-24 09:10:00|6530.6|6515.6|6526.5|6511.5|6530.6|6515.6|6525.5|6510.5|14
1761297300000|2025-10-24 09:15:00|6526.6|6511.6|6526.6|6511.6|6527.5|6512.5|6526.6|6511.6|2
1761297600000|2025-10-24 09:20:00|6526.5|6511.5|6527.1|6512.1|6527.1|6512.1|6525.6|6510.6|8
1761297900000|2025-10-24 09:25:00|6526.6|6511.6|6525.6|6510.6|6526.6|6511.6|6525.1|6510.1|1
1761298200000|2025-10-24 09:30:00|6525.2|6510.2|6524.5|6509.5|6525.2|6510.2|6524.1|6509.1|1
1761298500000|2025-10-24 09:35:00|6524.1|6509.1|6526.1|6511.1|6526.1|6511.1|6524.1|6509.1|3
1761299100000|2025-10-24 09:45:00|6525.6|6510.6|6527.6|6512.6|6527.6|6512.6|6525.6|6510.6|6
1761299400000|2025-10-24 09:50:00|6529.1|6514.1|6528.6|6513.6|6531.1|6516.1|6528.6|6513.6|7
1761299700000|2025-10-24 09:55:00|6528.1|6513.1|6528|6513|6528.1|6513.1|6526|6511|4
1761300000000|2025-10-24 10:00:00|6527.9|6512.9|6526.6|6511.6|6527.9|6512.9|6526.5|6511.5|2
1761300300000|2025-10-24 10:05:00|6526.5|6511.5|6528.5|6513.5|6528.5|6513.5|6526.5|6511.5|3
1761300600000|2025-10-24 10:10:00|6528.1|6513.1|6529.6|6514.6|6530.1|6515.1|6528.1|6513.1|5
1761300900000|2025-10-24 10:15:00|6528.5|6513.5|6528.5|6513.5|6529.6|6514.6|6528.1|6513.1|6
1761301200000|2025-10-24 10:20:00|6528.1|6513.1|6528.1|6513.1|6528.6|6513.6|6528.1|6513.1|0
1761301500000|2025-10-24 10:25:00|6528.6|6513.6|6528.6|6513.6|6529.5|6514.5|6528.6|6513.6|2
1761301800000|2025-10-24 10:30:00|6528.1|6513.1|6528.6|6513.6|6528.6|6513.6|6528.1|6513.1|3
1761302100000|2025-10-24 10:35:00|||||||||1
1761302400000|2025-10-24 10:40:00|6529.1|6514.1|6527.6|6512.6|6529.1|6514.1|6527.6|6512.6|7
1761302700000|2025-10-24 10:45:00|6527.5|6512.5|6526.6|6511.6|6527.5|6512.5|6526.6|6511.6|13
1761303000000|2025-10-24 10:50:00|6527.4|6512.4|6526.6|6511.6|6527.7|6512.7|6526.1|6511.1|5
1761303300000|2025-10-24 10:55:00|6526.7|6511.7|6526.2|6511.2|6526.7|6511.7|6526.2|6511.2|3
1761303600000|2025-10-24 11:00:00|6526.1|6511.1|6527.7|6512.7|6529.2|6514.2|6524.1|6509.1|64
1761303900000|2025-10-24 11:05:00|6528.7|6513.7|6531.2|6516.2|6537.8|6522.8|6528.7|6513.7|20
1761304200000|2025-10-24 11:10:00|6531.1|6516.1|6528.8|6513.8|6531.2|6516.2|6528.8|6513.8|3
1761304500000|2025-10-24 11:15:00|6528.6|6513.6|6529.2|6514.2|6530.6|6515.6|6528.6|6513.6|7
1761304800000|2025-10-24 11:20:00|6529.1|6514.1|6529.2|6514.2|6529.6|6514.6|6528.2|6513.2|4
1761305100000|2025-10-24 11:25:00|6528.2|6513.2|6526.8|6511.8|6528.7|6513.7|6526.2|6511.2|7
1761305400000|2025-10-24 11:30:00|6526.6|6511.6|6525.7|6510.7|6526.6|6511.6|6525.7|6510.7|4
1761305700000|2025-10-24 11:35:00|6525.3|6510.3|6528.7|6513.7|6528.8|6513.8|6525.3|6510.3|17
1761306000000|2025-10-24 11:40:00|6529.5|6514.5|6529.7|6514.7|6530.7|6515.7|6529.5|6514.5|7
1761306300000|2025-10-24 11:45:00|6530.1|6515.1|6527.6|6512.6|6530.7|6515.7|6525.7|6510.7|30
1761306600000|2025-10-24 11:50:00|6527.2|6512.2|6526.7|6511.7|6528.7|6513.7|6525.7|6510.7|10
1761306900000|2025-10-24 11:55:00|6526.2|6511.2|6531.3|6516.3|6533.8|6518.8|6525.7|6510.7|63
1761307200000|2025-10-24 12:00:00|6531.7|6516.7|6529.3|6514.3|6532.8|6517.8|6525.3|6510.3|69
1761307500000|2025-10-24 12:05:00|6529.2|6514.2|6525.9|6510.9|6530.3|6515.3|6525.8|6510.8|34
1761307800000|2025-10-24 12:10:00|6525.4|6510.4|6527.9|6512.9|6528.8|6513.8|6524.9|6509.9|28
1761308100000|2025-10-24 12:15:00|6527.3|6512.3|6532|6517|6532.4|6517.4|6525.9|6510.9|33
1761308400000|2025-10-24 12:20:00|6530.4|6515.4|6524.4|6509.4|6532.4|6517.4|6522.5|6507.5|148
1761308700000|2025-10-24 12:25:00|6524.8|6509.8|6531.6|6516.6|6531.6|6516.6|6524.8|6509.8|65
1761309000000|2025-10-24 12:30:00|6532.5|6517.5|6541.6|6526.6|6542.5|6527.5|6532.1|6517.1|220
1761309300000|2025-10-24 12:35:00|6541.2|6526.2|6543.2|6528.2|6545.1|6530.1|6539.1|6524.1|110
1761309600000|2025-10-24 12:40:00|6544.1|6529.1|6542.2|6527.2|6545.2|6530.2|6541.1|6526.1|76
1761309900000|2025-10-24 12:45:00|6543.6|6528.6|6540|6525|6546|6531|6540|6525|48
1761310200000|2025-10-24 12:50:00|6539.6|6524.6|6539|6524|6544.6|6529.6|6539|6524|82
1761310500000|2025-10-24 12:55:00|6539.1|6524.1|6538.1|6523.1|6539.1|6524.1|6537.6|6522.6|332
1761310800000|2025-10-24 13:00:00|6538.5|6523.5|6542.2|6527.2|6542.7|6527.7|6538.2|6523.2|31
1761311100000|2025-10-24 13:05:00|6542.7|6527.7|6540.1|6525.1|6543.1|6528.1|6540.1|6525.1|24
1761311400000|2025-10-24 13:10:00|6537.4|6522.4|6538.9|6523.9|6539.8|6524.8|6535.1|6520.1|72
1761311700000|2025-10-24 13:15:00|6539|6524|6533.9|6518.9|6539.5|6524.5|6533.4|6518.4|27
1761312000000|2025-10-24 13:20:00|6534|6519|6534.9|6519.9|6535.9|6520.9|6533.9|6518.9|28
1761312300000|2025-10-24 13:25:00|6534.1|6519.1|6534|6519|6534.5|6519.5|6533.5|6518.5|17
1761312600000|2025-10-24 13:30:00|6534.1|6519.1|6543.1|6528.1|6544.5|6529.5|6533.9|6518.9|249
1761312900000|2025-10-24 13:35:00|6543.2|6528.2|6544.1|6529.1|6548.1|6533.1|6543.1|6528.1|190
1761313200000|2025-10-24 13:40:00|6545.1|6530.1|6547.3|6532.3|6548.1|6533.1|6545.1|6530.1|71
1761313500000|2025-10-24 13:45:00|6547.7|6532.7|6550.9|6535.9|6550.9|6535.9|6546.3|6531.3|154
1761313800000|2025-10-24 13:50:00|6550.7|6535.7|6552.3|6537.3|6553.3|6538.3|6550.3|6535.3|142
1761314100000|2025-10-24 13:55:00|6552.7|6537.7|6556.9|6541.9|6556.9|6541.9|6552.3|6537.3|230
1761314400000|2025-10-24 14:00:00|6558.3|6543.3|6553.1|6538.1|6558.3|6543.3|6550.3|6535.3|239
1761314700000|2025-10-24 14:05:00|6553.7|6538.7|6557.5|6542.5|6558.1|6543.1|6552.8|6537.8|264
1761315000000|2025-10-24 14:10:00|6557.6|6542.6|6558.4|6543.4|6559.9|6544.9|6557.3|6542.3|140
1761315300000|2025-10-24 14:15:00|6559.4|6544.4|6552.7|6537.7|6561.5|6546.5|6551.8|6536.8|176
1761315600000|2025-10-24 14:20:00|6553.3|6538.3|6553.4|6538.4|6554.9|6539.9|6552.8|6537.8|72
1761315900000|2025-10-24 14:25:00|6553.9|6538.9|6555|6540|6560|6545|6553.4|6538.4|168
1761316200000|2025-10-24 14:30:00|6556.5|6541.5|6558.4|6543.4|6560.4|6545.4|6555.4|6540.4|173
1761316500000|2025-10-24 14:35:00|6558|6543|6558.8|6543.8|6560.5|6545.5|6552.3|6537.3|468
1761316800000|2025-10-24 14:40:00|6559.9|6544.9|6560.8|6545.8|6562.9|6547.9|6557.8|6542.8|513
1761317100000|2025-10-24 14:45:00|6560.9|6545.9|6556.7|6541.7|6562.3|6547.3|6556.7|6541.7|106
1761317400000|2025-10-24 14:50:00|6556.5|6541.5|6553.7|6538.7|6558.9|6543.9|6553.7|6538.7|130
1761317700000|2025-10-24 14:55:00|6553.8|6538.8|6550.2|6535.2|6557.8|6542.8|6550.2|6535.2|124
1761318000000|2025-10-24 15:00:00|6549|6534|6546.8|6531.8|6551.8|6536.8|6546.7|6531.7|70
1761318300000|2025-10-24 15:05:00|6546.7|6531.7|6549.8|6534.8|6553.9|6538.9|6543.2|6528.2|205
1761318600000|2025-10-24 15:10:00|6549.4|6534.4|6554.5|6539.5|6554.5|6539.5|6546.9|6531.9|142
1761318900000|2025-10-24 15:15:00|6555|6540|6554.5|6539.5|6557.1|6542.1|6552.1|6537.1|226
1761319200000|2025-10-24 15:20:00|6554.1|6539.1|6554.1|6539.1|6556.1|6541.1|6551.4|6536.4|121
1761319500000|2025-10-24 15:25:00|6553.5|6538.5|6554.5|6539.5|6555.1|6540.1|6553.1|6538.1|145
1761319800000|2025-10-24 15:30:00|6554.6|6539.6|6561|6546|6562.5|6547.5|6554.6|6539.6|622
1761320100000|2025-10-24 15:35:00|6561.9|6546.9|6564.6|6549.6|6566.9|6551.9|6561.7|6546.7|458
1761320400000|2025-10-24 15:40:00|6564.7|6549.7|6561.9|6546.9|6566.8|6551.8|6561.9|6546.9|148
1761320700000|2025-10-24 15:45:00|6562.1|6547.1|6560.5|6545.5|6562.5|6547.5|6556.4|6541.4|170
1761321000000|2025-10-24 15:50:00|6561|6546|6555.9|6540.9|6561|6546|6553.9|6538.9|180
1761321300000|2025-10-24 15:55:00|6555.3|6540.3|6555.9|6540.9|6556.9|6541.9|6552.4|6537.4|77
1761321600000|2025-10-24 16:00:00|6556.4|6541.4|6560.7|6545.7|6561.1|6546.1|6556.4|6541.4|73
1761321900000|2025-10-24 16:05:00|6560.6|6545.6|6560.1|6545.1|6565.2|6550.2|6560.1|6545.1|74
1761322200000|2025-10-24 16:10:00|6560.3|6545.3|6559|6544|6561.1|6546.1|6556.4|6541.4|86
1761322500000|2025-10-24 16:15:00|6559.5|6544.5|6559.1|6544.1|6560.7|6545.7|6557.5|6542.5|76
1761322800000|2025-10-24 16:20:00|6559.2|6544.2|6560.1|6545.1|6561.6|6546.6|6559.2|6544.2|40
1761323100000|2025-10-24 16:25:00|6559.7|6544.7|6559.7|6544.7|6560.1|6545.1|6558.6|6543.6|30
1761323400000|2025-10-24 16:30:00|6560.2|6545.2|6555.6|6540.6|6560.2|6545.2|6555.6|6540.6|100
1761323700000|2025-10-24 16:35:00|6556.1|6541.1|6554.6|6539.6|6556.1|6541.1|6553.6|6538.6|63
1761324000000|2025-10-24 16:40:00|6554.2|6539.2|6554.1|6539.1|6554.7|6539.7|6553.2|6538.2|45
1761324300000|2025-10-24 16:45:00|6553.6|6538.6|6552.2|6537.2|6553.6|6538.6|6552.2|6537.2|42
1761324600000|2025-10-24 16:50:00|6553.2|6538.2|6550.6|6535.6|6553.2|6538.2|6548.5|6533.5|143
1761324900000|2025-10-24 16:55:00|6550.5|6535.5|6552.1|6537.1|6553.1|6538.1|6549.5|6534.5|71
1761325200000|2025-10-24 17:00:00|6546|6531|6553.1|6538.1|6553.2|6538.2|6545.6|6530.6|116
1761325500000|2025-10-24 17:05:00|6552.7|6537.7|6550.7|6535.7|6552.7|6537.7|6548.7|6533.7|32
1761325800000|2025-10-24 17:10:00|6549.7|6534.7|6550.2|6535.2|6550.2|6535.2|6548.8|6533.8|45
1761326100000|2025-10-24 17:15:00|6549.7|6534.7|6551.3|6536.3|6551.7|6536.7|6548.3|6533.3|52
1761326400000|2025-10-24 17:20:00|6551.8|6536.8|6548.8|6533.8|6551.8|6536.8|6548.8|6533.8|41
1761326700000|2025-10-24 17:25:00|6548.7|6533.7|6546.7|6531.7|6548.8|6533.8|6546.7|6531.7|39
1761327000000|2025-10-24 17:30:00|6546.8|6531.8|6547.3|6532.3|6547.8|6532.8|6544.7|6529.7|110
1761327300000|2025-10-24 17:35:00|6546.9|6531.9|6547.9|6532.9|6548.9|6533.9|6546.9|6531.9|54
1761327600000|2025-10-24 17:40:00|6548.9|6533.9|6547.4|6532.4|6549.4|6534.4|6547.4|6532.4|59
1761327900000|2025-10-24 17:45:00|6546.9|6531.9|6548.4|6533.4|6549.4|6534.4|6546.9|6531.9|167
1761328200000|2025-10-24 17:50:00|6548.9|6533.9|6549|6534|6549|6534|6546.8|6531.8|206
1761328500000|2025-10-24 17:55:00|6549.4|6534.4|6547.9|6532.9|6549.5|6534.5|6547|6532|114
1761328800000|2025-10-24 18:00:00|6548.1|6533.1|6545.9|6530.9|6549.5|6534.5|6545.9|6530.9|253
1761329100000|2025-10-24 18:05:00|6546|6531|6549.3|6534.3|6549.5|6534.5|6546|6531|313
1761329400000|2025-10-24 18:10:00|6550.3|6535.3|6551|6536|6556.3|6541.3|6546.8|6531.8|556
1761329700000|2025-10-24 18:15:00|6550.9|6535.9|6551.9|6536.9|6552.5|6537.5|6547.5|6532.5|182
1761526800000|2025-10-27 01:00:00|6595.5|6580.5|6592.8|6577.8|6598.9|6583.9|6577.9|6562.9|161
1761527100000|2025-10-27 01:05:00|6593|6578|6598.4|6583.4|6602.4|6587.4|6592.8|6577.8|28
1761527400000|2025-10-27 01:10:00|6597.9|6582.9|6606.2|6591.2|6606.7|6591.7|6597.4|6582.4|115
1761527700000|2025-10-27 01:15:00|6606.6|6591.6|6619.9|6604.9|6623.1|6608.1|6606.6|6591.6|202
1761528000000|2025-10-27 01:20:00|6618.9|6603.9|6627.6|6612.6|6627.6|6612.6|6616.9|6601.9|143
1761528300000|2025-10-27 01:25:00|6627.7|6612.7|6624.1|6609.1|6628.7|6613.7|6623.7|6608.7|70
1761528600000|2025-10-27 01:30:00|6624.5|6609.5|6620.9|6605.9|6624.5|6609.5|6620.4|6605.4|25
1761528900000|2025-10-27 01:35:00|6620.5|6605.5|6613.1|6598.1|6620.5|6605.5|6612.5|6597.5|23
1761529200000|2025-10-27 01:40:00|6613.5|6598.5|6614.7|6599.7|6616.4|6601.4|6612.6|6597.6|36
1761529500000|2025-10-27 01:45:00|6615.1|6600.1|6616|6601|6616.6|6601.6|6614.7|6599.7|5
1761529800000|2025-10-27 01:50:00|6616.5|6601.5|6617.1|6602.1|6619.1|6604.1|6616.5|6601.5|10
1761530100000|2025-10-27 01:55:00|6617.5|6602.5|6615.7|6600.7|6617.6|6602.6|6615.1|6600.1|17
1761530400000|2025-10-27 02:00:00|6616.1|6601.1|6615.5|6600.5|6616.2|6601.2|6614.7|6599.7|3
1761530700000|2025-10-27 02:05:00|6615.1|6600.1|6615.1|6600.1|6615.1|6600.1|6615.1|6600.1|4
1761531000000|2025-10-27 02:10:00|6616|6601|6617.1|6602.1|6617.1|6602.1|6616|6601|5
1761531300000|2025-10-27 02:15:00|6617.3|6602.3|6620.7|6605.7|6620.7|6605.7|6617.3|6602.3|7
1761531600000|2025-10-27 02:20:00|6620.8|6605.8|6623.2|6608.2|6623.2|6608.2|6620.7|6605.7|6
1761531900000|2025-10-27 02:25:00|6622.7|6607.7|6620.6|6605.6|6623.2|6608.2|6620.1|6605.1|34
1761532200000|2025-10-27 02:30:00|6621.1|6606.1|6619.7|6604.7|6621.1|6606.1|6618.7|6603.7|9
1761532500000|2025-10-27 02:35:00|6620.1|6605.1|6619.7|6604.7|6620.1|6605.1|6619.6|6604.6|3
1761532800000|2025-10-27 02:40:00|6620.1|6605.1|6619.1|6604.1|6620.1|6605.1|6618.6|6603.6|10
1761533100000|2025-10-27 02:45:00|6618.7|6603.7|6621.7|6606.7|6622.1|6607.1|6616.8|6601.8|15
1761533400000|2025-10-27 02:50:00|6623.2|6608.2|6622.7|6607.7|6624.2|6609.2|6622.7|6607.7|22
1761533700000|2025-10-27 02:55:00|6623.2|6608.2|6623.7|6608.7|6623.7|6608.7|6622.7|6607.7|3
1761534000000|2025-10-27 03:00:00|6623.6|6608.6|6623.2|6608.2|6623.6|6608.6|6623.2|6608.2|8
1761534300000|2025-10-27 03:05:00|6622.7|6607.7|6622.2|6607.2|6622.7|6607.7|6622.2|6607.2|2
1761534600000|2025-10-27 03:10:00|6623.2|6608.2|6623.7|6608.7|6623.7|6608.7|6622.7|6607.7|3
1761534900000|2025-10-27 03:15:00|6624.2|6609.2|6624.2|6609.2|6624.2|6609.2|6624.2|6609.2|3
1761535200000|2025-10-27 03:20:00|6624.3|6609.3|6627.7|6612.7|6627.7|6612.7|6624.3|6609.3|8
1761535500000|2025-10-27 03:25:00|6628.8|6613.8|6628.8|6613.8|6629.3|6614.3|6626.3|6611.3|124
1761535800000|2025-10-27 03:30:00|||||||||17
1761536100000|2025-10-27 03:35:00|6628.3|6613.3|6628.8|6613.8|6628.8|6613.8|6628.3|6613.3|5
1761536400000|2025-10-27 03:40:00|||||||||5
1761536700000|2025-10-27 03:45:00|6627.4|6612.4|6626.4|6611.4|6627.9|6612.9|6626.4|6611.4|28
1761537000000|2025-10-27 03:50:00|6625.9|6610.9|6626.4|6611.4|6626.4|6611.4|6625.9|6610.9|15
1761537300000|2025-10-27 03:55:00|6626.9|6611.9|6626.9|6611.9|6626.9|6611.9|6626.4|6611.4|24
1761537600000|2025-10-27 04:00:00|6628.4|6613.4|6627.9|6612.9|6628.4|6613.4|6627.9|6612.9|51
1761537900000|2025-10-27 04:05:00|||||||||6
1761538200000|2025-10-27 04:10:00|6628.4|6613.4|6628.4|6613.4|6628.4|6613.4|6628.4|6613.4|1
1761538500000|2025-10-27 04:15:00|||||||||4
1761538800000|2025-10-27 04:20:00|6627.9|6612.9|6628.4|6613.4|6628.4|6613.4|6627.9|6612.9|35
1761539100000|2025-10-27 04:25:00|||||||||1
1761539400000|2025-10-27 04:30:00|6627.9|6612.9|6628.4|6613.4|6628.4|6613.4|6627.9|6612.9|5
1761539700000|2025-10-27 04:35:00|||||||||1
1761540000000|2025-10-27 04:40:00|||||||||3
1761540300000|2025-10-27 04:45:00|||||||||2
1761540600000|2025-10-27 04:50:00|||||||||1
1761540900000|2025-10-27 04:55:00|6627.9|6612.9|6627.9|6612.9|6627.9|6612.9|6627.9|6612.9|14
1761541200000|2025-10-27 05:00:00|6628|6613|6627.9|6612.9|6628.4|6613.4|6627.9|6612.9|11
1761541500000|2025-10-27 05:05:00|||||||||1
1761541800000|2025-10-27 05:10:00|6628|6613|6627.9|6612.9|6628|6613|6627.9|6612.9|1
1761542100000|2025-10-27 05:15:00|6628|6613|6627.9|6612.9|6628|6613|6627.9|6612.9|0
1761542400000|2025-10-27 05:20:00|6628|6613|6628|6613|6628|6613|6628|6613|0
1761542700000|2025-10-27 05:25:00|6628.4|6613.4|6628.4|6613.4|6628.4|6613.4|6628.4|6613.4|0
1761543000000|2025-10-27 05:30:00|6628.9|6613.9|6627.4|6612.4|6628.9|6613.9|6627.4|6612.4|69
1761543300000|2025-10-27 05:35:00|6627.9|6612.9|6626.9|6611.9|6627.9|6612.9|6626.9|6611.9|13
1761543600000|2025-10-27 05:40:00|6626.3|6611.3|6625.8|6610.8|6626.3|6611.3|6625.8|6610.8|14
1761543900000|2025-10-27 05:45:00|6626.3|6611.3|6628.3|6613.3|6628.3|6613.3|6625.3|6610.3|14
1761544200000|2025-10-27 05:50:00|6628.8|6613.8|6628.8|6613.8|6628.9|6613.9|6628.3|6613.3|11
1761544500000|2025-10-27 05:55:00|6629.7|6614.7|6626.8|6611.8|6629.7|6614.7|6626.3|6611.3|27
1761544800000|2025-10-27 06:00:00|6627.2|6612.2|6629.7|6614.7|6630.2|6615.2|6627.2|6612.2|20
1761545100000|2025-10-27 06:05:00|6630.1|6615.1|6633.9|6618.9|6633.9|6618.9|6630|6615|45
1761545400000|2025-10-27 06:10:00|6635.6|6620.6|6638.3|6623.3|6638.7|6623.7|6635.6|6620.6|43
1761545700000|2025-10-27 06:15:00|6638.8|6623.8|6638.9|6623.9|6639.4|6624.4|6637.8|6622.8|71
1761546000000|2025-10-27 06:20:00|6638.4|6623.4|6638.9|6623.9|6638.9|6623.9|6638.4|6623.4|20
1761546300000|2025-10-27 06:25:00|6638.4|6623.4|6637.5|6622.5|6641|6626|6637.5|6622.5|119
1761546600000|2025-10-27 06:30:00|6638|6623|6637.3|6622.3|6638|6623|6637.3|6622.3|24
1761546900000|2025-10-27 06:35:00|6637.2|6622.2|6632.3|6617.3|6637.3|6622.3|6632.3|6617.3|23
1761547200000|2025-10-27 06:40:00|6632.7|6617.7|6630|6615|6632.8|6617.8|6630|6615|9
1761547500000|2025-10-27 06:45:00|6630.4|6615.4|6626.8|6611.8|6632.4|6617.4|6626.3|6611.3|140
1761547800000|2025-10-27 06:50:00|6626.3|6611.3|6625.9|6610.9|6627.3|6612.3|6625.9|6610.9|7
1761548100000|2025-10-27 06:55:00|6626.4|6611.4|6626.3|6611.3|6627.3|6612.3|6625.9|6610.9|11
1761548400000|2025-10-27 07:00:00|6625.4|6610.4|6625.9|6610.9|6625.9|6610.9|6622.4|6607.4|31
1761548700000|2025-10-27 07:05:00|6625.5|6610.5|6624.9|6609.9|6625.5|6610.5|6622.9|6607.9|35
1761549000000|2025-10-27 07:10:00|6625.1|6610.1|6623.9|6608.9|6625.1|6610.1|6623.9|6608.9|10
1761549300000|2025-10-27 07:15:00|6624.3|6609.3|6622.8|6607.8|6624.3|6609.3|6622.4|6607.4|4
1761549600000|2025-10-27 07:20:00|6623.3|6608.3|6623.3|6608.3|6623.3|6608.3|6623.3|6608.3|7
1761549900000|2025-10-27 07:25:00|6624.3|6609.3|6621.9|6606.9|6624.3|6609.3|6621.9|6606.9|6
1761550200000|2025-10-27 07:30:00|6622.3|6607.3|6624.3|6609.3|6624.4|6609.4|6622.3|6607.3|19
1761550500000|2025-10-27 07:35:00|6623.9|6608.9|6625.3|6610.3|6625.8|6610.8|6623.9|6608.9|13
1761550800000|2025-10-27 07:40:00|||||||||1
1761551400000|2025-10-27 07:50:00|6624.4|6609.4|6625.9|6610.9|6625.9|6610.9|6624.4|6609.4|6
1761551700000|2025-10-27 07:55:00|6624.9|6609.9|6623.9|6608.9|6624.9|6609.9|6623.4|6608.4|4
1761552000000|2025-10-27 08:00:00|6625.2|6610.2|6638.2|6623.2|6638.2|6623.2|6625.2|6610.2|133
1761552300000|2025-10-27 08:05:00|6637.4|6622.4|6639.7|6624.7|6641.3|6626.3|6637.4|6622.4|55
1761552600000|2025-10-27 08:10:00|6639.8|6624.8|6638.3|6623.3|6640.3|6625.3|6636.8|6621.8|18
1761552900000|2025-10-27 08:15:00|6639.3|6624.3|6643.7|6628.7|6644.3|6629.3|6638.8|6623.8|70
1761553200000|2025-10-27 08:20:00|6644.9|6629.9|6647.1|6632.1|6650.8|6635.8|6644.9|6629.9|130
1761553500000|2025-10-27 08:25:00|6645.1|6630.1|6645.8|6630.8|6645.8|6630.8|6642.8|6627.8|17
1761553800000|2025-10-27 08:30:00|6646.2|6631.2|6648.3|6633.3|6648.3|6633.3|6646.2|6631.2|36
1761554100000|2025-10-27 08:35:00|6648.7|6633.7|6650.2|6635.2|6650.2|6635.2|6648.7|6633.7|15
1761554400000|2025-10-27 08:40:00|6649.1|6634.1|6650.3|6635.3|6650.3|6635.3|6648.8|6633.8|18
1761554700000|2025-10-27 08:45:00|6650.8|6635.8|6651.2|6636.2|6651.2|6636.2|6650.8|6635.8|83
1761555000000|2025-10-27 08:50:00|6651.7|6636.7|6651.9|6636.9|6651.9|6636.9|6650.8|6635.8|57
1761555300000|2025-10-27 08:55:00|6655.4|6640.4|6660.4|6645.4|6660.4|6645.4|6655.4|6640.4|66
1761555600000|2025-10-27 09:00:00|6660.9|6645.9|6660.4|6645.4|6661.4|6646.4|6659.9|6644.9|12
1761555900000|2025-10-27 09:05:00|6659.9|6644.9|6660.4|6645.4|6660.4|6645.4|6658.4|6643.4|22
1761556200000|2025-10-27 09:10:00|6659.5|6644.5|6660.4|6645.4|6661.9|6646.9|6659.4|6644.4|48
1761556500000|2025-10-27 09:15:00|6660.5|6645.5|6661.4|6646.4|6661.4|6646.4|6660.4|6645.4|28
1761556800000|2025-10-27 09:20:00|6662|6647|6661|6646|6662.5|6647.5|6661|6646|36
1761557100000|2025-10-27 09:25:00|6660.3|6645.3|6656.5|6641.5|6660.3|6645.3|6655.5|6640.5|44
1761557400000|2025-10-27 09:30:00|6656.9|6641.9|6656.4|6641.4|6657.9|6642.9|6654.4|6639.4|41
1761557700000|2025-10-27 09:35:00|6657.2|6642.2|6657.4|6642.4|6658.9|6643.9|6657.2|6642.2|29
1761558000000|2025-10-27 09:40:00|6657|6642|6656.9|6641.9|6657|6642|6654.1|6639.1|76
1761558300000|2025-10-27 09:45:00|6656.5|6641.5|6656.2|6641.2|6656.7|6641.7|6654.9|6639.9|129
1761558600000|2025-10-27 09:50:00|6656.3|6641.3|6659.3|6644.3|6659.3|6644.3|6656.3|6641.3|39
1761558900000|2025-10-27 09:55:00|6659.4|6644.4|6658.3|6643.3|6659.4|6644.4|6657.9|6642.9|22
1761559200000|2025-10-27 10:00:00|6657.9|6642.9|6656.9|6641.9|6657.9|6642.9|6656.2|6641.2|34
1761559500000|2025-10-27 10:05:00|6657.2|6642.2|6657.3|6642.3|6658.3|6643.3|6656.8|6641.8|15
1761559800000|2025-10-27 10:10:00|6656.8|6641.8|6658.2|6643.2|6658.3|6643.3|6656.3|6641.3|69
1761560100000|2025-10-27 10:15:00|6658.1|6643.1|6655.4|6640.4|6658.2|6643.2|6653.9|6638.9|149
1761560400000|2025-10-27 10:20:00|6655.3|6640.3|6648.3|6633.3|6655.9|6640.9|6646.8|6631.8|42
1761560700000|2025-10-27 10:25:00|6648.9|6633.9|6644.8|6629.8|6649.8|6634.8|6644.2|6629.2|41
1761561000000|2025-10-27 10:30:00|6645.2|6630.2|6648.4|6633.4|6648.4|6633.4|6645.2|6630.2|15
1761561300000|2025-10-27 10:35:00|6648.8|6633.8|6652.3|6637.3|6652.3|6637.3|6648.8|6633.8|18
1761561600000|2025-10-27 10:40:00|6651.4|6636.4|6646.7|6631.7|6652.3|6637.3|6645.5|6630.5|39
1761561900000|2025-10-27 10:45:00|6648.2|6633.2|6651.3|6636.3|6651.8|6636.8|6647.3|6632.3|56
1761562200000|2025-10-27 10:50:00|6651.4|6636.4|6654.3|6639.3|6655.8|6640.8|6651.4|6636.4|30
1761562500000|2025-10-27 10:55:00|6654.2|6639.2|6644.6|6629.6|6655.2|6640.2|6644.6|6629.6|71
1761562800000|2025-10-27 11:00:00|6643.6|6628.6|6646.4|6631.4|6647.1|6632.1|6642.1|6627.1|29
1761563100000|2025-10-27 11:05:00|6646.8|6631.8|6645.8|6630.8|6648.7|6633.7|6644.9|6629.9|51
1761563400000|2025-10-27 11:10:00|6645.4|6630.4|6643.8|6628.8|6645.4|6630.4|6643.2|6628.2|83
1761563700000|2025-10-27 11:15:00|6644.3|6629.3|6648.3|6633.3|6650.3|6635.3|6644.3|6629.3|21
1761564000000|2025-10-27 11:20:00|6647.8|6632.8|6647.2|6632.2|6651.4|6636.4|6645.5|6630.5|33
1761564300000|2025-10-27 11:25:00|6647.1|6632.1|6646.7|6631.7|6648.2|6633.2|6646|6631|29
1761564600000|2025-10-27 11:30:00|6646.3|6631.3|6647.3|6632.3|6648.4|6633.4|6646.3|6631.3|61
1761564900000|2025-10-27 11:35:00|6646.9|6631.9|6643.5|6628.5|6646.9|6631.9|6640.3|6625.3|73
1761565200000|2025-10-27 11:40:00|6643|6628|6630|6615|6643|6628|6629.5|6614.5|133
1761565500000|2025-10-27 11:45:00|6629|6614|6624.1|6609.1|6629|6614|6623|6608|59
1761565800000|2025-10-27 11:50:00|6625.1|6610.1|6625.1|6610.1|6626.1|6611.1|6623.1|6608.1|47
1761566100000|2025-10-27 11:55:00|6626.1|6611.1|6623.1|6608.1|6626.6|6611.6|6621|6606|102
1761566400000|2025-10-27 12:00:00|6630.1|6615.1|6646.1|6631.1|6646.1|6631.1|6630.1|6615.1|291
1761566700000|2025-10-27 12:05:00|6644.9|6629.9|6632|6617|6646.1|6631.1|6631|6616|261
1761567000000|2025-10-27 12:10:00|6632.6|6617.6|6626.5|6611.5|6636|6621|6625.4|6610.4|89
1761567300000|2025-10-27 12:15:00|6626.6|6611.6|6626.5|6611.5|6627.5|6612.5|6624|6609|62
1761567600000|2025-10-27 12:20:00|6626.9|6611.9|6624.5|6609.5|6627.5|6612.5|6622.9|6607.9|48
1761567900000|2025-10-27 12:25:00|6625.9|6610.9|6638.7|6623.7|6638.7|6623.7|6625.5|6610.5|72
1761568200000|2025-10-27 12:30:00|6638.5|6623.5|6630.1|6615.1|6638.5|6623.5|6628.6|6613.6|89
1761568500000|2025-10-27 12:35:00|6630.8|6615.8|6629.2|6614.2|6631.6|6616.6|6627.1|6612.1|116
1761568800000|2025-10-27 12:40:00|6628.2|6613.2|6620.2|6605.2|6631.7|6616.7|6619.2|6604.2|130
1761569100000|2025-10-27 12:45:00|6620.1|6605.1|6619.2|6604.2|6624.2|6609.2|6618.7|6603.7|76
1761569400000|2025-10-27 12:50:00|6618.7|6603.7|6611.6|6596.6|6619.7|6604.7|6609.5|6594.5|65
1761569700000|2025-10-27 12:55:00|6611.1|6596.1|6612.8|6597.8|6612.8|6597.8|6608.7|6593.7|120
1761570000000|2025-10-27 13:00:00|6613.3|6598.3|6613.9|6598.9|6618.7|6603.7|6611.4|6596.4|243
1761570300000|2025-10-27 13:05:00|6612.9|6597.9|6610.9|6595.9|6613|6598|6609.9|6594.9|291
1761570600000|2025-10-27 13:10:00|6611.3|6596.3|6601.3|6586.3|6614|6599|6601.3|6586.3|108
1761570900000|2025-10-27 13:15:00|6601.5|6586.5|6595.8|6580.8|6604.4|6589.4|6595.7|6580.7|123
1761571200000|2025-10-27 13:20:00|6596.2|6581.2|6591.6|6576.6|6597.2|6582.2|6586.6|6571.6|240
1761571500000|2025-10-27 13:25:00|6592|6577|6593.8|6578.8|6594|6579|6586.8|6571.8|125
1761571800000|2025-10-27 13:30:00|6593.9|6578.9|6597.2|6582.2|6600.2|6585.2|6592|6577|349
1761572100000|2025-10-27 13:35:00|6597.1|6582.1|6590|6575|6597.1|6582.1|6585.8|6570.8|384
1761572400000|2025-10-27 13:40:00|6590.5|6575.5|6586.9|6571.9|6591.4|6576.4|6585.2|6570.2|160
1761572700000|2025-10-27 13:45:00|6587.4|6572.4|6590.4|6575.4|6591|6576|6585|6570|219
1761573000000|2025-10-27 13:50:00|6590.5|6575.5|6588.5|6573.5|6591|6576|6587.5|6572.5|87
1761573300000|2025-10-27 13:55:00|6588.4|6573.4|6591.2|6576.2|6591.7|6576.7|6581.8|6566.8|150
1761573600000|2025-10-27 14:00:00|6591.3|6576.3|6588.6|6573.6|6592.8|6577.8|6584.3|6569.3|187
1761573900000|2025-10-27 14:05:00|6588.4|6573.4|6594.7|6579.7|6595.7|6580.7|6584.3|6569.3|164
1761574200000|2025-10-27 14:10:00|6593.7|6578.7|6601.8|6586.8|6603.6|6588.6|6588.1|6573.1|247
1761574500000|2025-10-27 14:15:00|6601.4|6586.4|6596.3|6581.3|6601.8|6586.8|6596.3|6581.3|70
1761574800000|2025-10-27 14:20:00|6595.3|6580.3|6596.4|6581.4|6598.4|6583.4|6593.8|6578.8|102
1761575100000|2025-10-27 14:25:00|6596.8|6581.8|6611.2|6596.2|6611.2|6596.2|6596.8|6581.8|129
1761575400000|2025-10-27 14:30:00|6613.3|6598.3|6602.7|6587.7|6618.8|6603.8|6599.5|6584.5|250
1761575700000|2025-10-27 14:35:00|6601.8|6586.8|6603.2|6588.2|6605.2|6590.2|6601.6|6586.6|76
1761576000000|2025-10-27 14:40:00|6604.7|6589.7|6601.4|6586.4|6605.2|6590.2|6597|6582|138
1761576300000|2025-10-27 14:45:00|6601.3|6586.3|6597.6|6582.6|6601.3|6586.3|6594.4|6579.4|73
1761576600000|2025-10-27 14:50:00|6597.7|6582.7|6594.6|6579.6|6598.6|6583.6|6594|6579|73
1761576900000|2025-10-27 14:55:00|6595|6580|6593.8|6578.8|6598.6|6583.6|6591.6|6576.6|79
1761577200000|2025-10-27 15:00:00|6594.2|6579.2|6596.1|6581.1|6596.9|6581.9|6592.6|6577.6|172
1761577500000|2025-10-27 15:05:00|6596|6581|6605.4|6590.4|6605.4|6590.4|6596|6581|132
1761577800000|2025-10-27 15:10:00|6604.8|6589.8|6583.2|6568.2|6604.8|6589.8|6582.6|6567.6|153
1761578100000|2025-10-27 15:15:00|6583.1|6568.1|6582|6567|6584.3|6569.3|6580.1|6565.1|140
1761578400000|2025-10-27 15:20:00|6581.5|6566.5|6582.1|6567.1|6583|6568|6580.1|6565.1|80
1761578700000|2025-10-27 15:25:00|6582.5|6567.5|6582|6567|6583|6568|6581.5|6566.5|62
1761579000000|2025-10-27 15:30:00|6582.1|6567.1|6577.7|6562.7|6584.6|6569.6|6576.7|6561.7|173
1761579300000|2025-10-27 15:35:00|6577.2|6562.2|6579.5|6564.5|6581|6566|6577.2|6562.2|92
1761579600000|2025-10-27 15:40:00|6578.5|6563.5|6576.1|6561.1|6579|6564|6575.6|6560.6|87
1761579900000|2025-10-27 15:45:00|6575.6|6560.6|6576.6|6561.6|6578.7|6563.7|6575.1|6560.1|69
1761580200000|2025-10-27 15:50:00|6576.1|6561.1|6574.6|6559.6|6576.6|6561.6|6574.6|6559.6|51
1761580500000|2025-10-27 15:55:00|6574.1|6559.1|6569.8|6554.8|6575.1|6560.1|6569.8|6554.8|148
1761580800000|2025-10-27 16:00:00|6570.3|6555.3|6577.5|6562.5|6580.6|6565.6|6570.3|6555.3|59
1761581100000|2025-10-27 16:05:00|6576.6|6561.6|6578.6|6563.6|6580.6|6565.6|6576.5|6561.5|68
1761581400000|2025-10-27 16:10:00|6580.3|6565.3|6578.6|6563.6|6582.1|6567.1|6577.6|6562.6|47
1761581700000|2025-10-27 16:15:00|6578.7|6563.7|6584.7|6569.7|6587.7|6572.7|6578.7|6563.7|71
1761582000000|2025-10-27 16:20:00|6586.2|6571.2|6587.6|6572.6|6587.7|6572.7|6586.2|6571.2|21
1761582300000|2025-10-27 16:25:00|6588.2|6573.2|6590.2|6575.2|6591.2|6576.2|6587.2|6572.2|34
1761582600000|2025-10-27 16:30:00|6590.7|6575.7|6601.7|6586.7|6601.7|6586.7|6590.7|6575.7|75
1761582900000|2025-10-27 16:35:00|6600.9|6585.9|6596.8|6581.8|6606.3|6591.3|6596.8|6581.8|78
1761583200000|2025-10-27 16:40:00|6597.2|6582.2|6597.7|6582.7|6598.7|6583.7|6597.2|6582.2|23
1761583500000|2025-10-27 16:45:00|6596.7|6581.7|6595.7|6580.7|6599.7|6584.7|6595.2|6580.2|27
1761583800000|2025-10-27 16:50:00|6595.8|6580.8|6595.7|6580.7|6597.7|6582.7|6594.8|6579.8|35
1761584100000|2025-10-27 16:55:00|6595.3|6580.3|6595.7|6580.7|6595.8|6580.8|6592.7|6577.7|44
1761584400000|2025-10-27 17:00:00|6595.8|6580.8|6590.4|6575.4|6595.8|6580.8|6590.4|6575.4|156
1761584700000|2025-10-27 17:05:00|6590.3|6575.3|6592.5|6577.5|6592.9|6577.9|6589.9|6574.9|35
1761585000000|2025-10-27 17:10:00|6592.9|6577.9|6589.5|6574.5|6592.9|6577.9|6587.5|6572.5|71
1761585300000|2025-10-27 17:15:00|6590|6575|6592.5|6577.5|6593.4|6578.4|6590|6575|52
1761585600000|2025-10-27 17:20:00|6592.6|6577.6|6593|6578|6598.7|6583.7|6592|6577|69
1761585900000|2025-10-27 17:25:00|6592.5|6577.5|6592|6577|6594.6|6579.6|6591.7|6576.7|30
1761586200000|2025-10-27 17:30:00|6591.5|6576.5|6590.1|6575.1|6592|6577|6588|6573|53
1761586500000|2025-10-27 17:35:00|6589.6|6574.6|6593.8|6578.8|6597.2|6582.2|6589.6|6574.6|82
1761586800000|2025-10-27 17:40:00|6593.9|6578.9|6596.7|6581.7|6599.8|6584.8|6593.9|6578.9|37
1761587100000|2025-10-27 17:45:00|6596.8|6581.8|6592.7|6577.7|6596.8|6581.8|6592.2|6577.2|100
1761587400000|2025-10-27 17:50:00|6592.2|6577.2|6587.6|6572.6|6592.7|6577.7|6587.6|6572.6|107
1761587700000|2025-10-27 17:55:00|6588.7|6573.7|6586.1|6571.1|6589.1|6574.1|6582|6567|108
1761588000000|2025-10-27 18:00:00|6586.6|6571.6|6587.4|6572.4|6590|6575|6583.4|6568.4|248
1761588300000|2025-10-27 18:05:00|6587.5|6572.5|6594.4|6579.4|6596.5|6581.5|6587|6572|148
1761588600000|2025-10-27 18:10:00|6594.5|6579.5|6593.5|6578.5|6597.6|6582.6|6589.2|6574.2|1087
1761588900000|2025-10-27 18:15:00|6593.4|6578.4|6598.4|6583.4|6601.4|6586.4|6592.5|6577.5|437
1761613200000|2025-10-28 01:00:00|6596.5|6581.5|6599|6584|6607.3|6592.3|6596.5|6581.5|87
1761613500000|2025-10-28 01:05:00|6598.9|6583.9|6603|6588|6603|6588|6597.9|6582.9|37
1761613800000|2025-10-28 01:10:00|6602.6|6587.6|6603.1|6588.1|6603.1|6588.1|6602|6587|3
1761614100000|2025-10-28 01:15:00|6603.6|6588.6|6603|6588|6605.5|6590.5|6603|6588|2
1761614400000|2025-10-28 01:20:00|6602.5|6587.5|6603|6588|6603|6588|6602|6587|2
1761614700000|2025-10-28 01:25:00|6603.8|6588.8|6605.6|6590.6|6605.6|6590.6|6603.1|6588.1|5
1761615000000|2025-10-28 01:30:00|6602.9|6587.9|6602.1|6587.1|6603.5|6588.5|6602|6587|3
1761615300000|2025-10-28 01:35:00|6603|6588|6603.5|6588.5|6604|6589|6602.5|6587.5|3
1761615600000|2025-10-28 01:40:00|6603.1|6588.1|6602.1|6587.1|6603.1|6588.1|6601.6|6586.6|14
1761615900000|2025-10-28 01:45:00|6603|6588|6602.6|6587.6|6603.1|6588.1|6602|6587|3
1761616200000|2025-10-28 01:50:00|6602.5|6587.5|6602.1|6587.1|6603.1|6588.1|6601.6|6586.6|1
1761616500000|2025-10-28 01:55:00|6602.6|6587.6|6602.5|6587.5|6602.6|6587.6|6602.5|6587.5|0
1761616800000|2025-10-28 02:00:00|6602.6|6587.6|6601.5|6586.5|6603.9|6588.9|6601.5|6586.5|8
1761617100000|2025-10-28 02:05:00|6601.6|6586.6|6603.1|6588.1|6604.6|6589.6|6601.5|6586.5|4
1761617400000|2025-10-28 02:10:00|6603.2|6588.2|6604.1|6589.1|6604.1|6589.1|6603.2|6588.2|2
1761617700000|2025-10-28 02:15:00|6604|6589|6605.1|6590.1|6605.1|6590.1|6603.6|6588.6|2
1761618000000|2025-10-28 02:20:00|6605.2|6590.2|6606.1|6591.1|6606.1|6591.1|6605.2|6590.2|0
1761618300000|2025-10-28 02:25:00|6605.7|6590.7|6605.6|6590.6|6605.7|6590.7|6605.6|6590.6|0
1761618600000|2025-10-28 02:30:00|6604.7|6589.7|6605.1|6590.1|6605.1|6590.1|6604|6589|5
1761618900000|2025-10-28 02:35:00|6605.9|6590.9|6604.1|6589.1|6606.1|6591.1|6604|6589|4
1761619200000|2025-10-28 02:40:00|6604.5|6589.5|6603.5|6588.5|6604.5|6589.5|6603.1|6588.1|3
1761619500000|2025-10-28 02:45:00|6603.6|6588.6|6602.6|6587.6|6604|6589|6602.6|6587.6|2
1761619800000|2025-10-28 02:50:00|6603.1|6588.1|6600.7|6585.7|6603.1|6588.1|6600.7|6585.7|1
1761620100000|2025-10-28 02:55:00|6601.1|6586.1|6601.2|6586.2|6601.2|6586.2|6599.7|6584.7|1
1761620400000|2025-10-28 03:00:00|6602.3|6587.3|6602.8|6587.8|6604.3|6589.3|6602.3|6587.3|1
1761620700000|2025-10-28 03:05:00|6603.2|6588.2|6605.2|6590.2|6605.2|6590.2|6603.2|6588.2|3
1761621000000|2025-10-28 03:10:00|6604.8|6589.8|6603.2|6588.2|6604.8|6589.8|6603.2|6588.2|2
1761621300000|2025-10-28 03:15:00|6603.3|6588.3|6603.3|6588.3|6605.2|6590.2|6603.3|6588.3|1
1761621600000|2025-10-28 03:20:00|6603.2|6588.2|6603.3|6588.3|6603.7|6588.7|6602.9|6587.9|0
1761621900000|2025-10-28 03:25:00|6604.3|6589.3|6605.3|6590.3|6606.3|6591.3|6604.3|6589.3|0
1761622500000|2025-10-28 03:35:00|6605.2|6590.2|6606.3|6591.3|6606.3|6591.3|6604.8|6589.8|5
1761622800000|2025-10-28 03:40:00|6606.8|6591.8|6607.8|6592.8|6607.8|6592.8|6606.4|6591.4|2
1761623100000|2025-10-28 03:45:00|6607.4|6592.4|6607.3|6592.3|6608.3|6593.3|6607.3|6592.3|0
1761623700000|2025-10-28 03:55:00|6608.2|6593.2|6608.2|6593.2|6608.2|6593.2|6607.2|6592.2|3
1761624000000|2025-10-28 04:00:00|6608.7|6593.7|6606.2|6591.2|6609.2|6594.2|6605.2|6590.2|7
1761624300000|2025-10-28 04:05:00|6607.1|6592.1|6609.4|6594.4|6609.4|6594.4|6607.1|6592.1|13
1761624600000|2025-10-28 04:10:00|6608.5|6593.5|6608.8|6593.8|6608.8|6593.8|6608.3|6593.3|2
1761624900000|2025-10-28 04:15:00|6608.7|6593.7|6607.7|6592.7|6608.7|6593.7|6607.2|6592.2|6
1761625200000|2025-10-28 04:20:00|6607.2|6592.2|6606.9|6591.9|6607.3|6592.3|6606.8|6591.8|0
1761625500000|2025-10-28 04:25:00|6607.3|6592.3|6606.3|6591.3|6607.3|6592.3|6606.3|6591.3|0
1761625800000|2025-10-28 04:30:00|6605.3|6590.3|6606.3|6591.3|6607.2|6592.2|6605.2|6590.2|2
1761626100000|2025-10-28 04:35:00|6606.2|6591.2|6605.3|6590.3|6606.2|6591.2|6605.3|6590.3|1
1761626400000|2025-10-28 04:40:00|6604.8|6589.8|6605.3|6590.3|6605.3|6590.3|6604.8|6589.8|0
1761626700000|2025-10-28 04:45:00|6604.8|6589.8|6604.7|6589.7|6605.8|6590.8|6604.7|6589.7|5
1761627000000|2025-10-28 04:50:00|6604.8|6589.8|6604.8|6589.8|6604.8|6589.8|6604.8|6589.8|0
1761627300000|2025-10-28 04:55:00|6603.9|6588.9|6604.3|6589.3|6604.3|6589.3|6603.8|6588.8|7
1761627600000|2025-10-28 05:00:00|6604.8|6589.8|6606.3|6591.3|6606.7|6591.7|6604.3|6589.3|20
1761627900000|2025-10-28 05:05:00|6605.5|6590.5|6605.3|6590.3|6605.5|6590.5|6604.3|6589.3|4
1761628200000|2025-10-28 05:10:00|6605.4|6590.4|6605.3|6590.3|6605.9|6590.9|6605.3|6590.3|1
1761628500000|2025-10-28 05:15:00|6605.4|6590.4|6605.3|6590.3|6605.4|6590.4|6605.3|6590.3|0
1761628800000|2025-10-28 05:20:00|6605.1|6590.1|6603.9|6588.9|6605.1|6590.1|6603.4|6588.4|0
1761629100000|2025-10-28 05:25:00|6603.7|6588.7|6603.8|6588.8|6603.8|6588.8|6603.4|6588.4|1
1761629400000|2025-10-28 05:30:00|6603.3|6588.3|6603.3|6588.3|6603.9|6588.9|6602.4|6587.4|3
1761629700000|2025-10-28 05:35:00|6602.8|6587.8|6600.4|6585.4|6602.8|6587.8|6600.3|6585.3|5
1761630000000|2025-10-28 05:40:00|6599.5|6584.5|6597.7|6582.7|6599.5|6584.5|6597.2|6582.2|16
1761630300000|2025-10-28 05:45:00|6597.9|6582.9|6601.2|6586.2|6601.2|6586.2|6597.9|6582.9|3
1761630600000|2025-10-28 05:50:00|6601.3|6586.3|6604.9|6589.9|6604.9|6589.9|6601.3|6586.3|6
1761630900000|2025-10-28 05:55:00|6605.4|6590.4|6606.4|6591.4|6606.4|6591.4|6605.4|6590.4|2
1761631200000|2025-10-28 06:00:00|6605.4|6590.4|6607.3|6592.3|6608.4|6593.4|6605.4|6590.4|4
1761631500000|2025-10-28 06:05:00|6606.3|6591.3|6607.4|6592.4|6607.9|6592.9|6606.3|6591.3|3
1761631800000|2025-10-28 06:10:00|6608.3|6593.3|6608.4|6593.4|6608.4|6593.4|6607.3|6592.3|5
1761632100000|2025-10-28 06:15:00|6608.9|6593.9|6607.9|6592.9|6608.9|6593.9|6607.3|6592.3|4
1761632400000|2025-10-28 06:20:00|6608|6593|6608.9|6593.9|6609.5|6594.5|6607.4|6592.4|13
1761632700000|2025-10-28 06:25:00|6609.5|6594.5|6608.9|6593.9|6609.5|6594.5|6608.9|6593.9|20
1761633000000|2025-10-28 06:30:00|6606.8|6591.8|6605.9|6590.9|6606.8|6591.8|6605.4|6590.4|15
1761633300000|2025-10-28 06:35:00|6604.8|6589.8|6605.3|6590.3|6606.3|6591.3|6604.8|6589.8|5
1761633600000|2025-10-28 06:40:00|6604.4|6589.4|6603.3|6588.3|6605.4|6590.4|6603.3|6588.3|25
1761633900000|2025-10-28 06:45:00|6602.3|6587.3|6601.4|6586.4|6602.3|6587.3|6600.3|6585.3|20
1761634200000|2025-10-28 06:50:00|6602.4|6587.4|6604|6589|6604.4|6589.4|6601.3|6586.3|30
1761634500000|2025-10-28 06:55:00|6604.4|6589.4|6604.4|6589.4|6606|6591|6603|6588|26
1761634800000|2025-10-28 07:00:00|6605.4|6590.4|6608|6593|6608|6593|6605.4|6590.4|27
1761635100000|2025-10-28 07:05:00|6607.9|6592.9|6608|6593|6608|6593|6607|6592|11
1761635400000|2025-10-28 07:10:00|6608.4|6593.4|6606.9|6591.9|6608.4|6593.4|6606|6591|9
1761635700000|2025-10-28 07:15:00|6606.5|6591.5|6607.5|6592.5|6608|6593|6606.5|6591.5|17
1761636000000|2025-10-28 07:20:00|6607.9|6592.9|6612.4|6597.4|6612.4|6597.4|6607.5|6592.5|10
1761636300000|2025-10-28 07:25:00|6612.9|6597.9|6616.4|6601.4|6616.9|6601.9|6612.9|6597.9|17
1761636600000|2025-10-28 07:30:00|6616.9|6601.9|6619.4|6604.4|6619.9|6604.9|6616.4|6601.4|26
1761636900000|2025-10-28 07:35:00|6619.9|6604.9|6619.4|6604.4|6619.9|6604.9|6618|6603|12
1761637200000|2025-10-28 07:40:00|6619|6604|6618|6603|6619|6604|6618|6603|4
1761637500000|2025-10-28 07:45:00|6618.9|6603.9|6615|6600|6619|6604|6614.5|6599.5|8
1761637800000|2025-10-28 07:50:00|6614.5|6599.5|6616.5|6601.5|6616.5|6601.5|6614.5|6599.5|10
1761638100000|2025-10-28 07:55:00|6617|6602|6619.5|6604.5|6619.5|6604.5|6616|6601|70
1761638400000|2025-10-28 08:00:00|6619.6|6604.6|6620|6605|6620.5|6605.5|6618.5|6603.5|23
1761638700000|2025-10-28 08:05:00|6620.5|6605.5|6621|6606|6621|6606|6620.5|6605.5|3
1761639000000|2025-10-28 08:10:00|6620.1|6605.1|6619.5|6604.5|6621|6606|6619.5|6604.5|8
1761639300000|2025-10-28 08:15:00|6619.6|6604.6|6623.4|6608.4|6623.4|6608.4|6619.6|6604.6|8
1761639600000|2025-10-28 08:20:00|6623.8|6608.8|6623|6608|6624.4|6609.4|6623|6608|19
1761639900000|2025-10-28 08:25:00|6622.5|6607.5|6622.4|6607.4|6623.5|6608.5|6621.4|6606.4|27
1761640200000|2025-10-28 08:30:00|6622.5|6607.5|6621.5|6606.5|6624|6609|6621.4|6606.4|63
1761640500000|2025-10-28 08:35:00|6620.4|6605.4|6618.5|6603.5|6620.4|6605.4|6617.5|6602.5|6
1761640800000|2025-10-28 08:40:00|6617.6|6602.6|6618.5|6603.5|6618.9|6603.9|6617.5|6602.5|5
1761641100000|2025-10-28 08:45:00|6617.6|6602.6|6622.5|6607.5|6622.5|6607.5|6617.4|6602.4|30
1761641400000|2025-10-28 08:50:00|6623.1|6608.1|6623|6608|6624.4|6609.4|6623|6608|34
1761641700000|2025-10-28 08:55:00|6623.9|6608.9|6618.9|6603.9|6623.9|6608.9|6618.9|6603.9|35
1761642000000|2025-10-28 09:00:00|6618.4|6603.4|6611.4|6596.4|6618.4|6603.4|6609.4|6594.4|29
1761642300000|2025-10-28 09:05:00|6611.9|6596.9|6608.4|6593.4|6611.9|6596.9|6606.4|6591.4|21
1761642600000|2025-10-28 09:10:00|6608.9|6593.9|6609.4|6594.4|6609.9|6594.9|6608.9|6593.9|5
1761642900000|2025-10-28 09:15:00|6609|6594|6611.4|6596.4|6613.1|6598.1|6608.4|6593.4|23
1761643200000|2025-10-28 09:20:00|6611|6596|6611.4|6596.4|6611.4|6596.4|6610.4|6595.4|14
1761643500000|2025-10-28 09:25:00|6612.3|6597.3|6610.9|6595.9|6612.3|6597.3|6610.9|6595.9|9
1761643800000|2025-10-28 09:30:00|6611.4|6596.4|6610.9|6595.9|6611.9|6596.9|6609.4|6594.4|8
1761644100000|2025-10-28 09:35:00|6612.7|6597.7|6613|6598|6613.3|6598.3|6611.8|6596.8|14
1761644400000|2025-10-28 09:40:00|6612.9|6597.9|6614.4|6599.4|6614.8|6599.8|6612.9|6597.9|6
1761644700000|2025-10-28 09:45:00|6617|6602|6621.5|6606.5|6622.5|6607.5|6617|6602|58
1761645000000|2025-10-28 09:50:00|6622.4|6607.4|6621.5|6606.5|6622.5|6607.5|6620.5|6605.5|7
1761645300000|2025-10-28 09:55:00|6622.4|6607.4|6621.1|6606.1|6622.4|6607.4|6619.5|6604.5|13
1761645600000|2025-10-28 10:00:00|6622|6607|6620.5|6605.5|6622|6607|6619.6|6604.6|4
1761645900000|2025-10-28 10:05:00|6620.6|6605.6|6621.5|6606.5|6621.5|6606.5|6620.5|6605.5|17
1761646200000|2025-10-28 10:10:00|6621|6606|6620.5|6605.5|6621|6606|6620.5|6605.5|3
1761646500000|2025-10-28 10:15:00|6621.1|6606.1|6620.5|6605.5|6622.1|6607.1|6620.5|6605.5|42
1761646800000|2025-10-28 10:20:00|6621.4|6606.4|6621.5|6606.5|6621.6|6606.6|6620.6|6605.6|11
1761647100000|2025-10-28 10:25:00|6620.5|6605.5|6619.6|6604.6|6620.6|6605.6|6619.6|6604.6|26
1761647400000|2025-10-28 10:30:00|6620.1|6605.1|6622.9|6607.9|6623.9|6608.9|6620.1|6605.1|54
1761647700000|2025-10-28 10:35:00|6622.4|6607.4|6622|6607|6622.5|6607.5|6621.9|6606.9|5
1761648000000|2025-10-28 10:40:00|6621.5|6606.5|6623.9|6608.9|6623.9|6608.9|6621.5|6606.5|2
1761648300000|2025-10-28 10:45:00|6623.5|6608.5|6624.9|6609.9|6624.9|6609.9|6623|6608|4
1761648600000|2025-10-28 10:50:00|||||||||1
1761648900000|2025-10-28 10:55:00|6624.5|6609.5|6624.9|6609.9|6624.9|6609.9|6624|6609|9
1761649200000|2025-10-28 11:00:00|6624|6609|6624|6609|6624.9|6609.9|6623.9|6608.9|123
1761649500000|2025-10-28 11:05:00|6623.9|6608.9|6621.9|6606.9|6624.4|6609.4|6621.9|6606.9|39
1761649800000|2025-10-28 11:10:00|6622|6607|6619.9|6604.9|6622|6607|6618.9|6603.9|14
1761650100000|2025-10-28 11:15:00|6618.9|6603.9|6618.5|6603.5|6619.9|6604.9|6618.5|6603.5|18
1761650400000|2025-10-28 11:20:00|6618.9|6603.9|6617.9|6602.9|6618.9|6603.9|6617.4|6602.4|5
1761650700000|2025-10-28 11:25:00|6618|6603|6617|6602|6618.5|6603.5|6617|6602|5
1761651000000|2025-10-28 11:30:00|6618.2|6603.2|6619|6604|6619|6604|6618.2|6603.2|7
1761651300000|2025-10-28 11:35:00|6620|6605|6616.7|6601.7|6621|6606|6616.3|6601.3|66
1761651600000|2025-10-28 11:40:00|6616.3|6601.3|6617.9|6602.9|6617.9|6602.9|6615.8|6600.8|19
1761651900000|2025-10-28 11:45:00|6618|6603|6618|6603|6619|6604|6617.5|6602.5|50
1761652200000|2025-10-28 11:50:00|6619|6604|6619|6604|6620|6605|6619|6604|11
1761652500000|2025-10-28 11:55:00|6618.5|6603.5|6620|6605|6621|6606|6618|6603|43
1761652800000|2025-10-28 12:00:00|6620.5|6605.5|6627.1|6612.1|6627.5|6612.5|6619.7|6604.7|177
1761653100000|2025-10-28 12:05:00|6627.6|6612.6|6630.6|6615.6|6631|6616|6627.6|6612.6|418
1761653400000|2025-10-28 12:10:00|6630|6615|6629.5|6614.5|6630.6|6615.6|6627.6|6612.6|116
1761653700000|2025-10-28 12:15:00|6629.6|6614.6|6630.2|6615.2|6633|6618|6629.6|6614.6|210
1761654000000|2025-10-28 12:20:00|6630.6|6615.6|6627|6612|6631.1|6616.1|6627|6612|77
1761654300000|2025-10-28 12:25:00|6625.9|6610.9|6617.1|6602.1|6626.5|6611.5|6616.9|6601.9|56
1761654600000|2025-10-28 12:30:00|6618.3|6603.3|6620.5|6605.5|6622|6607|6617.5|6602.5|57
1761654900000|2025-10-28 12:35:00|6621|6606|6616.4|6601.4|6621|6606|6611.4|6596.4|97
1761655200000|2025-10-28 12:40:00|6615.9|6600.9|6615|6600|6616|6601|6612.9|6597.9|48
1761655500000|2025-10-28 12:45:00|6615.4|6600.4|6616.1|6601.1|6616.5|6601.5|6612|6597|84
1761655800000|2025-10-28 12:50:00|6614.5|6599.5|6616|6601|6616|6601|6613|6598|18
1761656100000|2025-10-28 12:55:00|6615|6600|6614|6599|6615.6|6600.6|6612.5|6597.5|39
1761656400000|2025-10-28 13:00:00|6614.2|6599.2|6611.2|6596.2|6616|6601|6602|6587|145
1761656700000|2025-10-28 13:05:00|6611.1|6596.1|6599.4|6584.4|6611.2|6596.2|6597.4|6582.4|97
1761657000000|2025-10-28 13:10:00|6599.9|6584.9|6600.5|6585.5|6604|6589|6599.5|6584.5|90
1761657300000|2025-10-28 13:15:00|6600.9|6585.9|6599|6584|6602|6587|6598.5|6583.5|33
1761657600000|2025-10-28 13:20:00|6598|6583|6597.5|6582.5|6599.5|6584.5|6595.5|6580.5|72
1761657900000|2025-10-28 13:25:00|6597.1|6582.1|6599.1|6584.1|6602.7|6587.7|6597.1|6582.1|88
1761658200000|2025-10-28 13:30:00|6599.2|6584.2|6598|6583|6600.1|6585.1|6595|6580|236
1761658500000|2025-10-28 13:35:00|6597.9|6582.9|6600.8|6585.8|6603.8|6588.8|6597.9|6582.9|109
1761658800000|2025-10-28 13:40:00|6599.5|6584.5|6601.2|6586.2|6601.8|6586.8|6596.4|6581.4|124
1761659100000|2025-10-28 13:45:00|6599.7|6584.7|6590.7|6575.7|6602.2|6587.2|6586.3|6571.3|522
1761659400000|2025-10-28 13:50:00|6591.2|6576.2|6586.4|6571.4|6591.2|6576.2|6585.4|6570.4|161
1761659700000|2025-10-28 13:55:00|6586|6571|6585.5|6570.5|6587.8|6572.8|6583|6568|213
1761660000000|2025-10-28 14:00:00|6586|6571|6582.2|6567.2|6586.8|6571.8|6579.7|6564.7|256
1761660300000|2025-10-28 14:05:00|6581.7|6566.7|6587.4|6572.4|6587.4|6572.4|6580.3|6565.3|222
1761660600000|2025-10-28 14:10:00|6588.3|6573.3|6589.9|6574.9|6591.4|6576.4|6587.9|6572.9|77
1761660900000|2025-10-28 14:15:00|6589.8|6574.8|6587.2|6572.2|6591.2|6576.2|6587.2|6572.2|201
1761661200000|2025-10-28 14:20:00|6587.7|6572.7|6595.5|6580.5|6596.2|6581.2|6587.2|6572.2|159
1761661500000|2025-10-28 14:25:00|6595|6580|6588|6573|6595|6580|6588|6573|104
1761661800000|2025-10-28 14:30:00|6588.7|6573.7|6602.4|6587.4|6602.5|6587.5|6588.7|6573.7|184
1761662100000|2025-10-28 14:35:00|6603|6588|6603.2|6588.2|6605.3|6590.3|6601.9|6586.9|84
1761662400000|2025-10-28 14:40:00|6602.8|6587.8|6596.4|6581.4|6602.8|6587.8|6593.3|6578.3|102
1761662700000|2025-10-28 14:45:00|6596.5|6581.5|6599.3|6584.3|6602.5|6587.5|6596.5|6581.5|93
1761663000000|2025-10-28 14:50:00|6599.2|6584.2|6594.7|6579.7|6600.2|6585.2|6594.7|6579.7|73
1761663300000|2025-10-28 14:55:00|6594.8|6579.8|6596.3|6581.3|6596.8|6581.8|6594.3|6579.3|83
1761663600000|2025-10-28 15:00:00|6597.6|6582.6|6598.3|6583.3|6601.3|6586.3|6596.3|6581.3|129
1761663900000|2025-10-28 15:05:00|6598.2|6583.2|6595.6|6580.6|6600.3|6585.3|6595.6|6580.6|127
1761664200000|2025-10-28 15:10:00|6596|6581|6595|6580|6597.1|6582.1|6593.2|6578.2|82
1761664500000|2025-10-28 15:15:00|6594.6|6579.6|6592.2|6577.2|6599.8|6584.8|6591.6|6576.6|104
1761664800000|2025-10-28 15:20:00|6591.6|6576.6|6590.9|6575.9|6592.2|6577.2|6590|6575|122
1761665100000|2025-10-28 15:25:00|6589.9|6574.9|6589.6|6574.6|6591.1|6576.1|6586.8|6571.8|120
1761665400000|2025-10-28 15:30:00|6590|6575|6590.1|6575.1|6591.7|6576.7|6589|6574|92
1761665700000|2025-10-28 15:35:00|6590.6|6575.6|6594.5|6579.5|6595.1|6580.1|6589.6|6574.6|120
1761666000000|2025-10-28 15:40:00|6594.4|6579.4|6592.9|6577.9|6594.6|6579.6|6592.9|6577.9|83
1761666300000|2025-10-28 15:45:00|6592.5|6577.5|6593.2|6578.2|6594.6|6579.6|6592.5|6577.5|93
1761666600000|2025-10-28 15:50:00|6594.6|6579.6|6595.4|6580.4|6595.9|6580.9|6593.9|6578.9|99
1761666900000|2025-10-28 15:55:00|6595.9|6580.9|6601.9|6586.9|6601.9|6586.9|6594.9|6579.9|146
1761667200000|2025-10-28 16:00:00|6601.5|6586.5|6601.6|6586.6|6604.2|6589.2|6599.7|6584.7|139
1761667500000|2025-10-28 16:05:00|6601|6586|6609.9|6594.9|6610.4|6595.4|6601|6586|105
1761667800000|2025-10-28 16:10:00|6610|6595|6619.8|6604.8|6619.8|6604.8|6610|6595|201
1761668100000|2025-10-28 16:15:00|6620.8|6605.8|6622|6607|6624|6609|6618.5|6603.5|269
1761668400000|2025-10-28 16:20:00|6621.9|6606.9|6611.3|6596.3|6621.9|6606.9|6608.8|6593.8|116
1761668700000|2025-10-28 16:25:00|6610.3|6595.3|6617.6|6602.6|6617.6|6602.6|6609.2|6594.2|62
1761669000000|2025-10-28 16:30:00|6618.1|6603.1|6617.8|6602.8|6622.8|6607.8|6617.1|6602.1|99
1761669300000|2025-10-28 16:35:00|6618.3|6603.3|6612.7|6597.7|6618.8|6603.8|6612.1|6597.1|61
1761669600000|2025-10-28 16:40:00|6613.2|6598.2|6616.1|6601.1|6616.1|6601.1|6613.1|6598.1|29
1761669900000|2025-10-28 16:45:00|6616|6601|6612.6|6597.6|6616.1|6601.1|6609|6594|61
1761670200000|2025-10-28 16:50:00|6611.5|6596.5|6613.1|6598.1|6613.6|6598.6|6610.1|6595.1|115
1761670500000|2025-10-28 16:55:00|6613.6|6598.6|6618.1|6603.1|6618.1|6603.1|6613.1|6598.1|69
1761670800000|2025-10-28 17:00:00|6617.7|6602.7|6628.2|6613.2|6629.3|6614.3|6617.6|6602.6|269
1761671100000|2025-10-28 17:05:00|6629.2|6614.2|6637.2|6622.2|6637.2|6622.2|6629.2|6614.2|607
1761671400000|2025-10-28 17:10:00|6637.6|6622.6|6635.2|6620.2|6637.6|6622.6|6635.2|6620.2|138
1761671700000|2025-10-28 17:15:00|6637.2|6622.2|6634.2|6619.2|6637.2|6622.2|6633.2|6618.2|117
1761672000000|2025-10-28 17:20:00|6634|6619|6633|6618|6634|6619|6630.4|6615.4|180
1761672300000|2025-10-28 17:25:00|6632.9|6617.9|6630.3|6615.3|6632.9|6617.9|6624.9|6609.9|138
1761672600000|2025-10-28 17:30:00|6629.8|6614.8|6631.3|6616.3|6632.3|6617.3|6628.9|6613.9|80
1761672900000|2025-10-28 17:35:00|6630.9|6615.9|6631.7|6616.7|6634.5|6619.5|6630.9|6615.9|117
1761673200000|2025-10-28 17:40:00|6630.3|6615.3|6630.8|6615.8|6630.9|6615.9|6629.7|6614.7|88
1761673500000|2025-10-28 17:45:00|6631.8|6616.8|6633.9|6618.9|6634.9|6619.9|6631.8|6616.8|108
1761673800000|2025-10-28 17:50:00|6634.3|6619.3|6642.3|6627.3|6642.4|6627.4|6634.3|6619.3|212
1761674100000|2025-10-28 17:55:00|6642.9|6627.9|6641.3|6626.3|6647.1|6632.1|6640.6|6625.6|446
1761674400000|2025-10-28 18:00:00|6641.8|6626.8|6642.9|6627.9|6644.6|6629.6|6640|6625|347
1761674700000|2025-10-28 18:05:00|6643|6628|6646.5|6631.5|6646.5|6631.5|6642.4|6627.4|285
1761675000000|2025-10-28 18:10:00|6646.6|6631.6|6644.8|6629.8|6648.1|6633.1|6642.1|6627.1|946
1761675300000|2025-10-28 18:15:00|6644.7|6629.7|6644.5|6629.5|6647.8|6632.8|6642.3|6627.3|558
1761699600000|2025-10-29 01:00:00|6644.6|6629.6|6645.1|6630.1|6648.5|6633.5|6641.5|6626.5|104
1761699900000|2025-10-29 01:05:00|6645|6630|6647.1|6632.1|6647.6|6632.6|6641.6|6626.6|38
1761700200000|2025-10-29 01:10:00|6646.1|6631.1|6644.6|6629.6|6646.6|6631.6|6642.6|6627.6|22
1761700500000|2025-10-29 01:15:00|6645.5|6630.5|6646.6|6631.6|6646.6|6631.6|6645.5|6630.5|13
1761700800000|2025-10-29 01:20:00|6646.1|6631.1|6646.6|6631.6|6647.1|6632.1|6645.6|6630.6|5
1761701100000|2025-10-29 01:25:00|6647.1|6632.1|6645.1|6630.1|6648.1|6633.1|6645.1|6630.1|22
1761701400000|2025-10-29 01:30:00|6645.6|6630.6|6646.1|6631.1|6646.1|6631.1|6645.6|6630.6|3
1761701700000|2025-10-29 01:35:00|6646.6|6631.6|6645.6|6630.6|6647.1|6632.1|6645.6|6630.6|6
1761702000000|2025-10-29 01:40:00|6645.8|6630.8|6647.2|6632.2|6647.7|6632.7|6645.8|6630.8|26
1761702300000|2025-10-29 01:45:00|6648.1|6633.1|6648.7|6633.7|6648.7|6633.7|6645.7|6630.7|28
1761702600000|2025-10-29 01:50:00|6647.7|6632.7|6646.7|6631.7|6647.7|6632.7|6646.1|6631.1|22
1761702900000|2025-10-29 01:55:00|6647.2|6632.2|6640.7|6625.7|6647.7|6632.7|6638.7|6623.7|59
1761703200000|2025-10-29 02:00:00|6641.2|6626.2|6641.7|6626.7|6641.8|6626.8|6641.2|6626.2|2
1761703500000|2025-10-29 02:05:00|6642.2|6627.2|6642.2|6627.2|6643.3|6628.3|6641.7|6626.7|6
1761703800000|2025-10-29 02:10:00|6642.3|6627.3|6642.6|6627.6|6643.7|6628.7|6642.3|6627.3|6
1761704100000|2025-10-29 02:15:00|6642.7|6627.7|6642.7|6627.7|6642.7|6627.7|6642.7|6627.7|0
1761704400000|2025-10-29 02:20:00|6643.5|6628.5|6643.3|6628.3|6643.7|6628.7|6642.8|6627.8|4
1761704700000|2025-10-29 02:25:00|6643.2|6628.2|6643.3|6628.3|6643.3|6628.3|6643.2|6628.2|1
1761705000000|2025-10-29 02:30:00|6643|6628|6641.7|6626.7|6643|6628|6641.2|6626.2|3
1761705300000|2025-10-29 02:35:00|6641.3|6626.3|6642.8|6627.8|6642.8|6627.8|6641.3|6626.3|0
1761705600000|2025-10-29 02:40:00|6643.3|6628.3|6643.3|6628.3|6643.3|6628.3|6643.2|6628.2|0
1761705900000|2025-10-29 02:45:00|6643.2|6628.2|6643.3|6628.3|6643.8|6628.8|6643.2|6628.2|0
1761706200000|2025-10-29 02:50:00|6643.2|6628.2|6643.7|6628.7|6644.8|6629.8|6642.8|6627.8|4
1761706500000|2025-10-29 02:55:00|6643.8|6628.8|6643.3|6628.3|6643.8|6628.8|6643.2|6628.2|0
1761706800000|2025-10-29 03:00:00|6641.7|6626.7|6640.7|6625.7|6641.8|6626.8|6640.7|6625.7|2
1761707100000|2025-10-29 03:05:00|6638.6|6623.6|6636.6|6621.6|6639.1|6624.1|6636.6|6621.6|24
1761707400000|2025-10-29 03:10:00|6637.1|6622.1|6641.1|6626.1|6641.1|6626.1|6635.2|6620.2|25
1761707700000|2025-10-29 03:15:00|6641.6|6626.6|6640.1|6625.1|6641.6|6626.6|6639.6|6624.6|9
1761708000000|2025-10-29 03:20:00|6639.6|6624.6|6640.1|6625.1|6640.1|6625.1|6639.1|6624.1|0
1761708300000|2025-10-29 03:25:00|6640.2|6625.2|6639.7|6624.7|6640.2|6625.2|6639.7|6624.7|0
1761708600000|2025-10-29 03:30:00|6640.2|6625.2|6641.8|6626.8|6641.8|6626.8|6640.2|6625.2|1
1761708900000|2025-10-29 03:35:00|6642.2|6627.2|6642.2|6627.2|6642.7|6627.7|6641.7|6626.7|14
1761709200000|2025-10-29 03:40:00|6641.7|6626.7|6641.7|6626.7|6642.2|6627.2|6641.7|6626.7|0
1761709500000|2025-10-29 03:45:00|6641.8|6626.8|6643.2|6628.2|6643.2|6628.2|6641.8|6626.8|0
1761709800000|2025-10-29 03:50:00|6642.7|6627.7|6643.7|6628.7|6643.7|6628.7|6642.7|6627.7|6
1761710100000|2025-10-29 03:55:00|6644.1|6629.1|6644.1|6629.1|6644.1|6629.1|6644.1|6629.1|0
1761710400000|2025-10-29 04:00:00|6643.6|6628.6|6643.6|6628.6|6643.6|6628.6|6643.6|6628.6|0
1761710700000|2025-10-29 04:05:00|6644.1|6629.1|6642.8|6627.8|6644.1|6629.1|6642.2|6627.2|2
1761711000000|2025-10-29 04:10:00|6643.2|6628.2|6643.2|6628.2|6643.2|6628.2|6642.8|6627.8|0
1761711300000|2025-10-29 04:15:00|6643.7|6628.7|6644.2|6629.2|6644.2|6629.2|6643.7|6628.7|1
1761712200000|2025-10-29 04:30:00|6643.6|6628.6|6643.2|6628.2|6643.6|6628.6|6643.2|6628.2|2
1761712500000|2025-10-29 04:35:00|6643.7|6628.7|6643.7|6628.7|6643.7|6628.7|6643.7|6628.7|3
1761712800000|2025-10-29 04:40:00|||||||||2
1761713700000|2025-10-29 04:55:00|6643.2|6628.2|6643.3|6628.3|6643.3|6628.3|6643.2|6628.2|1
1761714000000|2025-10-29 05:00:00|6643.2|6628.2|6642.2|6627.2|6643.2|6628.2|6642.2|6627.2|4
1761714300000|2025-10-29 05:05:00|6643.2|6628.2|6642.7|6627.7|6643.2|6628.2|6642.7|6627.7|6
1761714600000|2025-10-29 05:10:00|6642.6|6627.6|6641.7|6626.7|6642.6|6627.6|6641.7|6626.7|0
1761714900000|2025-10-29 05:15:00|6641.8|6626.8|6643.3|6628.3|6644.2|6629.2|6641.8|6626.8|12
1761715200000|2025-10-29 05:20:00|6643.7|6628.7|6643.7|6628.7|6643.7|6628.7|6643.7|6628.7|0
1761715500000|2025-10-29 05:25:00|6643.2|6628.2|6642.7|6627.7|6643.2|6628.2|6642.7|6627.7|5
1761715800000|2025-10-29 05:30:00|6643.2|6628.2|6645.7|6630.7|6646.7|6631.7|6642.7|6627.7|3
1761716100000|2025-10-29 05:35:00|6645.2|6630.2|6646.2|6631.2|6646.2|6631.2|6645.2|6630.2|1
1761716400000|2025-10-29 05:40:00|||||||||1
1761716700000|2025-10-29 05:45:00|6646.3|6631.3|6642.6|6627.6|6646.3|6631.3|6640.8|6625.8|10
1761717000000|2025-10-29 05:50:00|6643.6|6628.6|6637.5|6622.5|6643.6|6628.6|6634.6|6619.6|31
1761717300000|2025-10-29 05:55:00|6638|6623|6638.5|6623.5|6639.5|6624.5|6637.6|6622.6|6
1761717600000|2025-10-29 06:00:00|6638|6623|6640.6|6625.6|6641.6|6626.6|6638|6623|2
1761717900000|2025-10-29 06:05:00|6641.7|6626.7|6644.6|6629.6|6645.1|6630.1|6641.7|6626.7|14
1761718200000|2025-10-29 06:10:00|6644.7|6629.7|6647.1|6632.1|6647.1|6632.1|6644.7|6629.7|21
1761718500000|2025-10-29 06:15:00|6647|6632|6646.6|6631.6|6647|6632|6644.1|6629.1|14
1761718800000|2025-10-29 06:20:00|6646.1|6631.1|6648.2|6633.2|6648.2|6633.2|6646.1|6631.1|9
1761719100000|2025-10-29 06:25:00|6649.1|6634.1|6648.6|6633.6|6649.6|6634.6|6647.6|6632.6|14
1761719400000|2025-10-29 06:30:00|6648.1|6633.1|6649.6|6634.6|6649.6|6634.6|6648.1|6633.1|18
1761719700000|2025-10-29 06:35:00|6651.1|6636.1|6651.1|6636.1|6651.1|6636.1|6650.6|6635.6|8
1761720000000|2025-10-29 06:40:00|6651.6|6636.6|6650.6|6635.6|6651.6|6636.6|6649.1|6634.1|12
1761720300000|2025-10-29 06:45:00|6649.6|6634.6|6650.6|6635.6|6650.6|6635.6|6649.6|6634.6|5
1761720600000|2025-10-29 06:50:00|6649.7|6634.7|6650.6|6635.6|6650.6|6635.6|6649.6|6634.6|4
1761720900000|2025-10-29 06:55:00|6649.7|6634.7|6651.6|6636.6|6651.6|6636.6|6649.6|6634.6|25
1761721200000|2025-10-29 07:00:00|6651.5|6636.5|6650.7|6635.7|6651.6|6636.6|6650.2|6635.2|15
1761721500000|2025-10-29 07:05:00|6651.1|6636.1|6653.2|6638.2|6653.2|6638.2|6650.7|6635.7|19
1761721800000|2025-10-29 07:10:00|6652.3|6637.3|6653.3|6638.3|6653.7|6638.7|6652.3|6637.3|26
1761722100000|2025-10-29 07:15:00|6653.2|6638.2|6651.2|6636.2|6653.3|6638.3|6651.2|6636.2|12
1761722400000|2025-10-29 07:20:00|6650.8|6635.8|6651.7|6636.7|6651.7|6636.7|6650.7|6635.7|2
1761722700000|2025-10-29 07:25:00|6652.2|6637.2|6652.3|6637.3|6652.3|6637.3|6651.7|6636.7|6
1761723000000|2025-10-29 07:30:00|6651.8|6636.8|6655.2|6640.2|6655.8|6640.8|6651.8|6636.8|45
1761723300000|2025-10-29 07:35:00|6655.3|6640.3|6655.7|6640.7|6655.8|6640.8|6655.3|6640.3|2
1761723600000|2025-10-29 07:40:00|6654.8|6639.8|6654.8|6639.8|6654.8|6639.8|6654.7|6639.7|4
1761723900000|2025-10-29 07:45:00|6655.3|6640.3|6655.2|6640.2|6655.3|6640.3|6654.7|6639.7|5
1761724200000|2025-10-29 07:50:00|6655.7|6640.7|6654.2|6639.2|6655.7|6640.7|6654.2|6639.2|11
1761724800000|2025-10-29 08:00:00|6652.6|6637.6|6654.8|6639.8|6654.8|6639.8|6652.3|6637.3|8
1761725100000|2025-10-29 08:05:00|6653.8|6638.8|6654.2|6639.2|6654.2|6639.2|6653.8|6638.8|2
1761725400000|2025-10-29 08:10:00|6653.8|6638.8|6651.2|6636.2|6654.3|6639.3|6651.2|6636.2|25
1761725700000|2025-10-29 08:15:00|6651.7|6636.7|6648.2|6633.2|6652.1|6637.1|6648.2|6633.2|15
1761726000000|2025-10-29 08:20:00|6646.7|6631.7|6637.2|6622.2|6646.7|6631.7|6637.2|6622.2|23
1761726300000|2025-10-29 08:25:00|6636.7|6621.7|6635.3|6620.3|6636.7|6621.7|6631.9|6616.9|34
1761726600000|2025-10-29 08:30:00|6635.2|6620.2|6635.4|6620.4|6638.3|6623.3|6634.3|6619.3|15
1761726900000|2025-10-29 08:35:00|6635.9|6620.9|6633.3|6618.3|6636.9|6621.9|6633.3|6618.3|12
1761727200000|2025-10-29 08:40:00|6632.9|6617.9|6637.4|6622.4|6637.4|6622.4|6632.4|6617.4|32
1761727500000|2025-10-29 08:45:00|6635.4|6620.4|6637.4|6622.4|6637.4|6622.4|6635.4|6620.4|3
1761727800000|2025-10-29 08:50:00|6637|6622|6635.3|6620.3|6637|6622|6632.4|6617.4|20
1761728100000|2025-10-29 08:55:00|6634.9|6619.9|6637.5|6622.5|6639.5|6624.5|6634.3|6619.3|38
1761728400000|2025-10-29 09:00:00|6636.2|6621.2|6639.5|6624.5|6639.5|6624.5|6635.5|6620.5|24
1761728700000|2025-10-29 09:05:00|6640|6625|6641.5|6626.5|6642.5|6627.5|6639.5|6624.5|4
1761729000000|2025-10-29 09:10:00|6642.5|6627.5|6647.6|6632.6|6647.7|6632.7|6642.5|6627.5|35
1761729300000|2025-10-29 09:15:00|6647.7|6632.7|6651.6|6636.6|6652|6637|6647.7|6632.7|16
1761729600000|2025-10-29 09:20:00|6651.5|6636.5|6652.5|6637.5|6652.5|6637.5|6651.5|6636.5|10
1761729900000|2025-10-29 09:25:00|6654.5|6639.5|6655.6|6640.6|6656.1|6641.1|6654.5|6639.5|23
1761730200000|2025-10-29 09:30:00|6655.1|6640.1|6658.5|6643.5|6658.5|6643.5|6655.1|6640.1|19
1761730500000|2025-10-29 09:35:00|6658|6643|6660.7|6645.7|6661.7|6646.7|6657.6|6642.6|31
1761730800000|2025-10-29 09:40:00|6661.1|6646.1|6661.1|6646.1|6661.1|6646.1|6660.1|6645.1|6
1761731100000|2025-10-29 09:45:00|6661.5|6646.5|6663.6|6648.6|6663.6|6648.6|6660.6|6645.6|80
1761731400000|2025-10-29 09:50:00|6664.1|6649.1|6661.5|6646.5|6664.1|6649.1|6661.1|6646.1|24
1761731700000|2025-10-29 09:55:00|6661|6646|6661.5|6646.5|6661.5|6646.5|6661|6646|0
1761732000000|2025-10-29 10:00:00|6663.4|6648.4|6663|6648|6663.5|6648.5|6662.5|6647.5|22
1761732300000|2025-10-29 10:05:00|6663.4|6648.4|6663.4|6648.4|6663.9|6648.9|6662.9|6647.9|15
1761732600000|2025-10-29 10:10:00|6662.9|6647.9|6665|6650|6665|6650|6661.9|6646.9|25
1761732900000|2025-10-29 10:15:00|6665.4|6650.4|6670|6655|6670|6655|6663.5|6648.5|106
1761733200000|2025-10-29 10:20:00|6670.3|6655.3|6670.4|6655.4|6673.6|6658.6|6668.5|6653.5|56
1761733500000|2025-10-29 10:25:00|6670.5|6655.5|6663.4|6648.4|6671.4|6656.4|6663|6648|34
1761733800000|2025-10-29 10:30:00|6663|6648|6664|6649|6664.4|6649.4|6662.6|6647.6|13
1761734100000|2025-10-29 10:35:00|6664.5|6649.5|6666.5|6651.5|6667|6652|6664.5|6649.5|20
1761734400000|2025-10-29 10:40:00|6667|6652|6667|6652|6667.5|6652.5|6665|6650|16
1761734700000|2025-10-29 10:45:00|6667.4|6652.4|6665.4|6650.4|6667.5|6652.5|6665.4|6650.4|5
1761735000000|2025-10-29 10:50:00|6665|6650|6665.5|6650.5|6665.5|6650.5|6664|6649|37
1761735300000|2025-10-29 10:55:00|6667.6|6652.6|6668.6|6653.6|6668.6|6653.6|6667.5|6652.5|16
1761735600000|2025-10-29 11:00:00|6669.1|6654.1|6668.5|6653.5|6671.6|6656.6|6668.5|6653.5|56
1761735900000|2025-10-29 11:05:00|6667.2|6652.2|6668.6|6653.6|6668.6|6653.6|6666.5|6651.5|8
1761736200000|2025-10-29 11:10:00|6669.1|6654.1|6668.6|6653.6|6670.9|6655.9|6667.6|6652.6|73
1761736500000|2025-10-29 11:15:00|6669.6|6654.6|6672|6657|6672|6657|6669.6|6654.6|32
1761736800000|2025-10-29 11:20:00|6671.6|6656.6|6670.2|6655.2|6672|6657|6668.1|6653.1|16
1761737100000|2025-10-29 11:25:00|6671.9|6656.9|6682.8|6667.8|6682.8|6667.8|6671.7|6656.7|104
1761737400000|2025-10-29 11:30:00|6681.8|6666.8|6687.4|6672.4|6687.8|6672.8|6681.8|6666.8|195
1761737700000|2025-10-29 11:35:00|6687.8|6672.8|6684.8|6669.8|6687.8|6672.8|6682.8|6667.8|100
1761738000000|2025-10-29 11:40:00|6684.4|6669.4|6687.7|6672.7|6688.2|6673.2|6684.4|6669.4|98
1761738300000|2025-10-29 11:45:00|6687.8|6672.8|6687.8|6672.8|6688.2|6673.2|6684.8|6669.8|120
1761738600000|2025-10-29 11:50:00|6687.4|6672.4|6698|6683|6698|6683|6687.4|6672.4|470
1761738900000|2025-10-29 11:55:00|6698.5|6683.5|6702.8|6687.8|6702.8|6687.8|6698.1|6683.1|154
1761739200000|2025-10-29 12:00:00|6703.2|6688.2|6719.1|6704.1|6719.1|6704.1|6702.8|6687.8|546
1761739500000|2025-10-29 12:05:00|6718.7|6703.7|6722.1|6707.1|6727.1|6712.1|6716.4|6701.4|379
1761739800000|2025-10-29 12:10:00|6721.9|6706.9|6730.7|6715.7|6734.1|6719.1|6721.9|6706.9|424
1761740100000|2025-10-29 12:15:00|6731.1|6716.1|6731.1|6716.1|6734.1|6719.1|6730.1|6715.1|345
1761740400000|2025-10-29 12:20:00|6732.1|6717.1|6717|6702|6733.7|6718.7|6717|6702|247
1761740700000|2025-10-29 12:25:00|6718|6703|6712.8|6697.8|6718|6703|6707.3|6692.3|619
1761741000000|2025-10-29 12:30:00|6713.2|6698.2|6711.6|6696.6|6715.3|6700.3|6708.2|6693.2|187
1761741300000|2025-10-29 12:35:00|6712.5|6697.5|6713.8|6698.8|6718.8|6703.8|6711.8|6696.8|181
1761741600000|2025-10-29 12:40:00|6714.3|6699.3|6720.8|6705.8|6722|6707|6707.7|6692.7|213
1761741900000|2025-10-29 12:45:00|6720.4|6705.4|6718.7|6703.7|6721.3|6706.3|6714.7|6699.7|229
1761742200000|2025-10-29 12:50:00|6718.6|6703.6|6710.3|6695.3|6718.6|6703.6|6708.8|6693.8|278
1761742500000|2025-10-29 12:55:00|6710.7|6695.7|6717.5|6702.5|6718.5|6703.5|6705.8|6690.8|199
1761742800000|2025-10-29 13:00:00|6716|6701|6714.4|6699.4|6718.4|6703.4|6713|6698|259
1761743100000|2025-10-29 13:05:00|6714.5|6699.5|6711.6|6696.6|6717|6702|6711.6|6696.6|116
1761743400000|2025-10-29 13:10:00|6712.1|6697.1|6715|6700|6717|6702|6712.1|6697.1|68
1761743700000|2025-10-29 13:15:00|6715.4|6700.4|6716.6|6701.6|6717|6702|6713.1|6698.1|91
1761744000000|2025-10-29 13:20:00|6717.1|6702.1|6718.3|6703.3|6720.1|6705.1|6714.6|6699.6|129
1761744300000|2025-10-29 13:25:00|6719.6|6704.6|6720.1|6705.1|6722.7|6707.7|6719.6|6704.6|88
1761744600000|2025-10-29 13:30:00|6720.2|6705.2|6723.7|6708.7|6727.6|6712.6|6720.2|6705.2|424
1761744900000|2025-10-29 13:35:00|6724.6|6709.6|6726.3|6711.3|6726.3|6711.3|6723.7|6708.7|192
1761745200000|2025-10-29 13:40:00|6726.7|6711.7|6727.3|6712.3|6728.3|6713.3|6723.8|6708.8|410
1761745500000|2025-10-29 13:45:00|6727.8|6712.8|6721.2|6706.2|6727.8|6712.8|6718.7|6703.7|197
1761745800000|2025-10-29 13:50:00|6721.7|6706.7|6728.7|6713.7|6728.7|6713.7|6720.7|6705.7|199
1761746100000|2025-10-29 13:55:00|6728.2|6713.2|6730.2|6715.2|6731.2|6716.2|6728|6713|265
1761746400000|2025-10-29 14:00:00|6729.7|6714.7|6723|6708|6729.7|6714.7|6723|6708|230
1761746700000|2025-10-29 14:05:00|6723.1|6708.1|6723.5|6708.5|6724.5|6709.5|6722.3|6707.3|96
1761747000000|2025-10-29 14:10:00|6724|6709|6726.5|6711.5|6727.6|6712.6|6723.5|6708.5|122
1761747300000|2025-10-29 14:15:00|6725.9|6710.9|6725.5|6710.5|6727|6712|6724|6709|77
1761747600000|2025-10-29 14:20:00|6724.4|6709.4|6729.5|6714.5|6730|6715|6723.9|6708.9|202
1761747900000|2025-10-29 14:25:00|6729|6714|6732.9|6717.9|6732.9|6717.9|6728|6713|413
1761748200000|2025-10-29 14:30:00|6734|6719|6728.7|6713.7|6743.7|6728.7|6728.6|6713.6|474
1761748500000|2025-10-29 14:35:00|6729.2|6714.2|6733|6718|6735.2|6720.2|6728.7|6713.7|238
1761748800000|2025-10-29 14:40:00|6732.6|6717.6|6734.8|6719.8|6738.5|6723.5|6731.5|6716.5|282
1761749100000|2025-10-29 14:45:00|6734.7|6719.7|6734.3|6719.3|6737.2|6722.2|6732.1|6717.1|132
1761749400000|2025-10-29 14:50:00|6734.8|6719.8|6737.2|6722.2|6737.3|6722.3|6733.8|6718.8|102
1761749700000|2025-10-29 14:55:00|6736.8|6721.8|6740.3|6725.3|6741.3|6726.3|6734.2|6719.2|145
1761750000000|2025-10-29 15:00:00|6740.7|6725.7|6733.1|6718.1|6742.8|6727.8|6732.6|6717.6|314
1761750300000|2025-10-29 15:05:00|6733.6|6718.6|6725.6|6710.6|6733.7|6718.7|6725.6|6710.6|196
1761750600000|2025-10-29 15:10:00|6724.8|6709.8|6711.3|6696.3|6726.2|6711.2|6708.8|6693.8|366
1761750900000|2025-10-29 15:15:00|6711.2|6696.2|6723.8|6708.8|6724.4|6709.4|6710.8|6695.8|140
1761751200000|2025-10-29 15:20:00|6722.9|6707.9|6723.7|6708.7|6724.2|6709.2|6720.3|6705.3|114
1761751500000|2025-10-29 15:25:00|6723.6|6708.6|6721.7|6706.7|6726.4|6711.4|6721.7|6706.7|102
1761751800000|2025-10-29 15:30:00|6721.8|6706.8|6723.7|6708.7|6725.2|6710.2|6721.8|6706.8|119
1761752100000|2025-10-29 15:35:00|6722.7|6707.7|6727.6|6712.6|6728.1|6713.1|6721.7|6706.7|168
1761752400000|2025-10-29 15:40:00|6728.1|6713.1|6723.9|6708.9|6729.2|6714.2|6718.3|6703.3|281
1761752700000|2025-10-29 15:45:00|6722.4|6707.4|6723.9|6708.9|6723.9|6708.9|6720.9|6705.9|151
1761753000000|2025-10-29 15:50:00|6723.8|6708.8|6723.9|6708.9|6724.9|6709.9|6722.9|6707.9|98
1761753300000|2025-10-29 15:55:00|6723.8|6708.8|6723.9|6708.9|6724.4|6709.4|6722.4|6707.4|161
1761753600000|2025-10-29 16:00:00|6723.8|6708.8|6723.9|6708.9|6725.4|6710.4|6723.4|6708.4|111
1761753900000|2025-10-29 16:05:00|6725.4|6710.4|6722.6|6707.6|6725.4|6710.4|6722.4|6707.4|276
1761754200000|2025-10-29 16:10:00|6722.5|6707.5|6724.6|6709.6|6725|6710|6721.9|6706.9|136
1761754500000|2025-10-29 16:15:00|6725|6710|6724.3|6709.3|6725|6710|6723.3|6708.3|104
1761754800000|2025-10-29 16:20:00|6724.8|6709.8|6726.4|6711.4|6727|6712|6723.2|6708.2|127
1761755100000|2025-10-29 16:25:00|6725.3|6710.3|6719.1|6704.1|6725.3|6710.3|6719.1|6704.1|127
1761755400000|2025-10-29 16:30:00|6718.1|6703.1|6708.6|6693.6|6718.1|6703.1|6704.4|6689.4|353
1761755700000|2025-10-29 16:35:00|6709.1|6694.1|6708.9|6693.9|6712.5|6697.5|6705.1|6690.1|125
1761756000000|2025-10-29 16:40:00|6710.9|6695.9|6707.4|6692.4|6714|6699|6707.4|6692.4|131
1761756300000|2025-10-29 16:45:00|6707|6692|6704|6689|6709|6694|6703|6688|133
1761756600000|2025-10-29 16:50:00|6707.6|6692.6|6708.5|6693.5|6710.1|6695.1|6707.2|6692.2|71
1761756900000|2025-10-29 16:55:00|6708.1|6693.1|6707.6|6692.6|6709|6694|6705|6690|91
1761757200000|2025-10-29 17:00:00|6707|6692|6708.6|6693.6|6709|6694|6707|6692|39
1761757500000|2025-10-29 17:05:00|6708.2|6693.2|6713|6698|6715.1|6700.1|6708.2|6693.2|106
1761757800000|2025-10-29 17:10:00|6712.6|6697.6|6715.2|6700.2|6715.7|6700.7|6711.1|6696.1|106
1761758100000|2025-10-29 17:15:00|6714.7|6699.7|6717.2|6702.2|6718.7|6703.7|6714.2|6699.2|102
1761758400000|2025-10-29 17:20:00|6717.6|6702.6|6718.4|6703.4|6719.3|6704.3|6717.6|6702.6|57
1761758700000|2025-10-29 17:25:00|6718.9|6703.9|6719.5|6704.5|6720|6705|6717.4|6702.4|180
1761759000000|2025-10-29 17:30:00|6720|6705|6721|6706|6721.4|6706.4|6716.5|6701.5|198
1761759300000|2025-10-29 17:35:00|6721.4|6706.4|6724.5|6709.5|6724.5|6709.5|6718|6703|143
1761759600000|2025-10-29 17:40:00|6724.9|6709.9|6726|6711|6726.5|6711.5|6723.9|6708.9|217
1761759900000|2025-10-29 17:45:00|6725.8|6710.8|6729.9|6714.9|6729.9|6714.9|6725|6710|216
1761760200000|2025-10-29 17:50:00|6730.9|6715.9|6736|6721|6736|6721|6730.9|6715.9|252
1761760500000|2025-10-29 17:55:00|6737|6722|6726.3|6711.3|6737|6722|6724.9|6709.9|343
1761760800000|2025-10-29 18:00:00|6723.9|6708.9|6723.1|6708.1|6728|6713|6722.8|6707.8|297
1761761100000|2025-10-29 18:05:00|6722.6|6707.6|6727.7|6712.7|6729.2|6714.2|6720.6|6705.6|322
1761761400000|2025-10-29 18:10:00|6727.6|6712.6|6738.5|6723.5|6738.9|6723.9|6726.6|6711.6|1405
1761761700000|2025-10-29 18:15:00|6738.1|6723.1|6729.8|6714.8|6738.1|6723.1|6729.8|6714.8|819
1761786000000|2025-10-30 01:00:00|6730.1|6715.1|6726.1|6711.1|6730.1|6715.1|6720.5|6705.5|92
1761786300000|2025-10-30 01:05:00|6727.1|6712.1|6727.7|6712.7|6736.8|6721.8|6725.2|6710.2|199
1761786600000|2025-10-30 01:10:00|6727.8|6712.8|6724.3|6709.3|6727.8|6712.8|6720.8|6705.8|34
1761786900000|2025-10-30 01:15:00|6724.5|6709.5|6722.3|6707.3|6727.5|6712.5|6722.3|6707.3|46
1761787200000|2025-10-30 01:20:00|6722.8|6707.8|6722.3|6707.3|6725.3|6710.3|6722.3|6707.3|144
1761787500000|2025-10-30 01:25:00|6722.8|6707.8|6718.4|6703.4|6723.8|6708.8|6712.8|6697.8|36
1761787800000|2025-10-30 01:30:00|6718.3|6703.3|6726.5|6711.5|6727.4|6712.4|6715.3|6700.3|47
1761788100000|2025-10-30 01:35:00|6727|6712|6726|6711|6728.5|6713.5|6724.5|6709.5|57
1761788400000|2025-10-30 01:40:00|6726.5|6711.5|6727.5|6712.5|6728.5|6713.5|6726|6711|17
1761788700000|2025-10-30 01:45:00|6728.5|6713.5|6726|6711|6728.5|6713.5|6725|6710|8
1761789000000|2025-10-30 01:50:00|6725.8|6710.8|6725.6|6710.6|6726.5|6711.5|6725|6710|4
1761789300000|2025-10-30 01:55:00|6725.5|6710.5|6725.9|6710.9|6726.1|6711.1|6724.5|6709.5|5
1761789600000|2025-10-30 02:00:00|6725.5|6710.5|6723|6708|6725.5|6710.5|6723|6708|7
1761789900000|2025-10-30 02:05:00|6722.5|6707.5|6725.6|6710.6|6725.6|6710.6|6721.6|6706.6|4
1761790200000|2025-10-30 02:10:00|6726.1|6711.1|6726.5|6711.5|6726.9|6711.9|6724.9|6709.9|4
1761790500000|2025-10-30 02:15:00|6726.1|6711.1|6725.5|6710.5|6726.9|6711.9|6725.5|6710.5|3
1761790800000|2025-10-30 02:20:00|6725.6|6710.6|6726.5|6711.5|6727.9|6712.9|6725.6|6710.6|9
1761791100000|2025-10-30 02:25:00|6725.9|6710.9|6727.9|6712.9|6728.1|6713.1|6725|6710|16
1761791400000|2025-10-30 02:30:00|6728|6713|6727.9|6712.9|6728.4|6713.4|6727.4|6712.4|5
1761791700000|2025-10-30 02:35:00|6727.4|6712.4|6726.9|6711.9|6727.4|6712.4|6726.5|6711.5|2
1761792000000|2025-10-30 02:40:00|6726.5|6711.5|6721.4|6706.4|6726.9|6711.9|6721.4|6706.4|30
1761792300000|2025-10-30 02:45:00|6720.9|6705.9|6721.5|6706.5|6723.5|6708.5|6720.9|6705.9|3
1761792600000|2025-10-30 02:50:00|6721.9|6706.9|6723|6708|6723|6708|6721.5|6706.5|2
1761792900000|2025-10-30 02:55:00|6722.5|6707.5|6725|6710|6726|6711|6722.5|6707.5|18
1761793200000|2025-10-30 03:00:00|6724.5|6709.5|6725.5|6710.5|6726|6711|6724.5|6709.5|11
1761793500000|2025-10-30 03:05:00|6725|6710|6722.5|6707.5|6725|6710|6722|6707|9
1761793800000|2025-10-30 03:10:00|6723|6708|6724|6709|6724|6709|6723|6708|1
1761794100000|2025-10-30 03:15:00|6723.5|6708.5|6722.4|6707.4|6724|6709|6722.4|6707.4|5
1761794400000|2025-10-30 03:20:00|6722.5|6707.5|6718.5|6703.5|6722.5|6707.5|6718.5|6703.5|2
1761794700000|2025-10-30 03:25:00|6719.4|6704.4|6718|6703|6719.5|6704.5|6717.9|6702.9|7
1761795000000|2025-10-30 03:30:00|6719.5|6704.5|6719.6|6704.6|6721|6706|6719.5|6704.5|5
1761795300000|2025-10-30 03:35:00|6720|6705|6721.5|6706.5|6723.5|6708.5|6720|6705|3
1761795600000|2025-10-30 03:40:00|6721.4|6706.4|6721.5|6706.5|6722.1|6707.1|6720.5|6705.5|2
1761795900000|2025-10-30 03:45:00|6721.9|6706.9|6718.4|6703.4|6721.9|6706.9|6717.9|6702.9|7
1761796200000|2025-10-30 03:50:00|6718.6|6703.6|6715.9|6700.9|6719.9|6704.9|6715.9|6700.9|26
1761796500000|2025-10-30 03:55:00|6716|6701|6713.2|6698.2|6717.4|6702.4|6713.2|6698.2|33
1761796800000|2025-10-30 04:00:00|6712.3|6697.3|6705.1|6690.1|6712.3|6697.3|6705.1|6690.1|24
1761797100000|2025-10-30 04:05:00|6704.7|6689.7|6700.6|6685.6|6709.8|6694.8|6700.6|6685.6|23
1761797400000|2025-10-30 04:10:00|6699.7|6684.7|6688.2|6673.2|6699.7|6684.7|6687.6|6672.6|118
1761797700000|2025-10-30 04:15:00|6688.7|6673.7|6700.8|6685.8|6702.8|6687.8|6688.1|6673.1|14
1761798000000|2025-10-30 04:20:00|6700.9|6685.9|6693.2|6678.2|6702.9|6687.9|6693.2|6678.2|5
1761798300000|2025-10-30 04:25:00|6692.8|6677.8|6689.2|6674.2|6695.9|6680.9|6689.2|6674.2|11
1761798600000|2025-10-30 04:30:00|6689.6|6674.6|6693.2|6678.2|6694.8|6679.8|6688.8|6673.8|16
1761798900000|2025-10-30 04:35:00|6694|6679|6716.3|6701.3|6716.8|6701.8|6694|6679|34
1761799200000|2025-10-30 04:40:00|6716.8|6701.8|6704.1|6689.1|6716.8|6701.8|6701.6|6686.6|60
1761799500000|2025-10-30 04:45:00|6704|6689|6689.3|6674.3|6704.1|6689.1|6689.2|6674.2|193
1761799800000|2025-10-30 04:50:00|6689.8|6674.8|6693.6|6678.6|6699.2|6684.2|6687|6672|78
1761800100000|2025-10-30 04:55:00|6693.2|6678.2|6687.4|6672.4|6694.6|6679.6|6687.3|6672.3|175
1761800400000|2025-10-30 05:00:00|6687.9|6672.9|6674.9|6659.9|6689.8|6674.8|6673.8|6658.8|80
1761800700000|2025-10-30 05:05:00|6673.4|6658.4|6682|6667|6685.8|6670.8|6672.4|6657.4|75
1761801000000|2025-10-30 05:10:00|6682.8|6667.8|6674.3|6659.3|6683|6668|6672.4|6657.4|39
1761801300000|2025-10-30 05:15:00|6673.8|6658.8|6661.8|6646.8|6674.7|6659.7|6659.4|6644.4|114
1761801600000|2025-10-30 05:20:00|6662.3|6647.3|6662.9|6647.9|6665.8|6650.8|6661|6646|89
1761801900000|2025-10-30 05:25:00|6662.3|6647.3|6662.3|6647.3|6663.7|6648.7|6660.8|6645.8|39
1761802200000|2025-10-30 05:30:00|6662|6647|6656.8|6641.8|6664.8|6649.8|6652.6|6637.6|59
1761802500000|2025-10-30 05:35:00|6656.7|6641.7|6655.9|6640.9|6661.7|6646.7|6652.5|6637.5|79
1761802800000|2025-10-30 05:40:00|6654.5|6639.5|6662.7|6647.7|6664.7|6649.7|6654.5|6639.5|39
1761803100000|2025-10-30 05:45:00|6662.6|6647.6|6656.6|6641.6|6663.7|6648.7|6654.6|6639.6|43
1761803400000|2025-10-30 05:50:00|6656.5|6641.5|6650.9|6635.9|6656.5|6641.5|6650.9|6635.9|10
1761803700000|2025-10-30 05:55:00|6651.8|6636.8|6644.6|6629.6|6652|6637|6644.5|6629.5|45
1761804000000|2025-10-30 06:00:00|6645|6630|6626.4|6611.4|6645|6630|6623.4|6608.4|234
1761804300000|2025-10-30 06:05:00|6625.6|6610.6|6626|6611|6627.7|6612.7|6622.4|6607.4|63
1761804600000|2025-10-30 06:10:00|6626.4|6611.4|6623.8|6608.8|6629.5|6614.5|6622.9|6607.9|58
1761804900000|2025-10-30 06:15:00|6623.9|6608.9|6629.7|6614.7|6630.9|6615.9|6623.5|6608.5|59
1761805200000|2025-10-30 06:20:00|6630.7|6615.7|6629.7|6614.7|6633.8|6618.8|6628.8|6613.8|27
1761805500000|2025-10-30 06:25:00|6630.2|6615.2|6630.6|6615.6|6631.2|6616.2|6627|6612|62
1761805800000|2025-10-30 06:30:00|6631.2|6616.2|6628.6|6613.6|6632.6|6617.6|6628.6|6613.6|52
1761806100000|2025-10-30 06:35:00|6628.1|6613.1|6631.7|6616.7|6632.7|6617.7|6628.1|6613.1|33
1761806400000|2025-10-30 06:40:00|6632.7|6617.7|6634.5|6619.5|6635.7|6620.7|6630.7|6615.7|44
1761806700000|2025-10-30 06:45:00|6633.7|6618.7|6629.7|6614.7|6633.7|6618.7|6629.7|6614.7|37
1761807000000|2025-10-30 06:50:00|6629.3|6614.3|6628.6|6613.6|6632.7|6617.7|6628.6|6613.6|32
1761807300000|2025-10-30 06:55:00|6628.7|6613.7|6627.7|6612.7|6629.6|6614.6|6627.2|6612.2|35
1761807600000|2025-10-30 07:00:00|6627.3|6612.3|6617|6602|6627.3|6612.3|6616.5|6601.5|70
1761807900000|2025-10-30 07:05:00|6618|6603|6618.6|6603.6|6620.1|6605.1|6617|6602|34
1761808200000|2025-10-30 07:10:00|6619|6604|6621|6606|6622|6607|6619|6604|29
1761808500000|2025-10-30 07:15:00|6620.6|6605.6|6621.2|6606.2|6623.6|6608.6|6620.6|6605.6|27
1761808800000|2025-10-30 07:20:00|6619.6|6604.6|6617.1|6602.1|6619.6|6604.6|6616.6|6601.6|29
1761809100000|2025-10-30 07:25:00|6617|6602|6611.3|6596.3|6617.1|6602.1|6609|6594|154
1761809400000|2025-10-30 07:30:00|6612.3|6597.3|6601.6|6586.6|6614.8|6599.8|6601.5|6586.5|171
1761809700000|2025-10-30 07:35:00|6601.7|6586.7|6604.6|6589.6|6604.8|6589.8|6601.6|6586.6|66
1761810000000|2025-10-30 07:40:00|6604.7|6589.7|6604.3|6589.3|6608.7|6593.7|6602.7|6587.7|28
1761810300000|2025-10-30 07:45:00|6604.7|6589.7|6607.7|6592.7|6607.7|6592.7|6597.7|6582.7|125
1761810600000|2025-10-30 07:50:00|6608.2|6593.2|6613|6598|6617|6602|6608.2|6593.2|76
1761810900000|2025-10-30 07:55:00|6612.5|6597.5|6615.9|6600.9|6619|6604|6611.9|6596.9|46
1761811200000|2025-10-30 08:00:00|6615.5|6600.5|6616.1|6601.1|6619|6604|6614|6599|37
1761811500000|2025-10-30 08:05:00|6616.6|6601.6|6619.1|6604.1|6621.6|6606.6|6614.1|6599.1|67
1761811800000|2025-10-30 08:10:00|6619.5|6604.5|6618|6603|6621.1|6606.1|6616.5|6601.5|79
1761812100000|2025-10-30 08:15:00|6618.1|6603.1|6621|6606|6622.7|6607.7|6618|6603|117
1761812400000|2025-10-30 08:20:00|6621.1|6606.1|6628.2|6613.2|6628.7|6613.7|6621|6606|82
1761812700000|2025-10-30 08:25:00|6628.6|6613.6|6629.3|6614.3|6630.8|6615.8|6625.8|6610.8|61
1761813000000|2025-10-30 08:30:00|6629.4|6614.4|6633.2|6618.2|6635.2|6620.2|6629.4|6614.4|156
1761813300000|2025-10-30 08:35:00|6632.3|6617.3|6632.4|6617.4|6634|6619|6629.3|6614.3|128
1761813600000|2025-10-30 08:40:00|6631.9|6616.9|6634.3|6619.3|6634.3|6619.3|6631.3|6616.3|28
1761813900000|2025-10-30 08:45:00|6634.2|6619.2|6636.2|6621.2|6636.8|6621.8|6632.8|6617.8|70
1761814200000|2025-10-30 08:50:00|6636.3|6621.3|6636.1|6621.1|6637.7|6622.7|6635|6620|71
1761814500000|2025-10-30 08:55:00|6636|6621|6638.6|6623.6|6638.6|6623.6|6635.6|6620.6|69
1761814800000|2025-10-30 09:00:00|6637.1|6622.1|6640|6625|6640|6625|6632.6|6617.6|88
1761815100000|2025-10-30 09:05:00|6639.9|6624.9|6640.9|6625.9|6642.9|6627.9|6639.9|6624.9|52
1761815400000|2025-10-30 09:10:00|6641|6626|6644|6629|6644.4|6629.4|6640.4|6625.4|85
1761815700000|2025-10-30 09:15:00|6643.9|6628.9|6636.5|6621.5|6644.4|6629.4|6636|6621|81
1761816000000|2025-10-30 09:20:00|6637.5|6622.5|6636.5|6621.5|6640.3|6625.3|6633.8|6618.8|34
1761816300000|2025-10-30 09:25:00|6636|6621|6638.5|6623.5|6638.5|6623.5|6635|6620|41
1761816600000|2025-10-30 09:30:00|6637.6|6622.6|6633|6618|6637.6|6622.6|6632.8|6617.8|65
1761816900000|2025-10-30 09:35:00|6633.8|6618.8|6628.4|6613.4|6633.8|6618.8|6627.3|6612.3|58
1761817200000|2025-10-30 09:40:00|6628.5|6613.5|6628|6613|6628.9|6613.9|6627.5|6612.5|22
1761817500000|2025-10-30 09:45:00|6627.5|6612.5|6620.9|6605.9|6627.5|6612.5|6620.9|6605.9|38
1761817800000|2025-10-30 09:50:00|6620.8|6605.8|6622|6607|6622.8|6607.8|6617.4|6602.4|59
1761818100000|2025-10-30 09:55:00|6622.7|6607.7|6627.1|6612.1|6629|6614|6622.5|6607.5|123
1761818400000|2025-10-30 10:00:00|6626.3|6611.3|6625.3|6610.3|6627.2|6612.2|6624.1|6609.1|40
1761818700000|2025-10-30 10:05:00|6625.2|6610.2|6622.3|6607.3|6625.2|6610.2|6622.3|6607.3|14
1761819000000|2025-10-30 10:10:00|6621.4|6606.4|6625.3|6610.3|6625.3|6610.3|6620.3|6605.3|15
1761819300000|2025-10-30 10:15:00|6625.2|6610.2|6623.3|6608.3|6625.2|6610.2|6621.3|6606.3|20
1761819600000|2025-10-30 10:20:00|6622.8|6607.8|6621.3|6606.3|6623.8|6608.8|6621.3|6606.3|24
1761819900000|2025-10-30 10:25:00|6622.2|6607.2|6621.8|6606.8|6622.8|6607.8|6621.8|6606.8|17
1761820200000|2025-10-30 10:30:00|6622.2|6607.2|6619.3|6604.3|6622.3|6607.3|6619.3|6604.3|13
1761820500000|2025-10-30 10:35:00|6619.8|6604.8|6621.3|6606.3|6621.3|6606.3|6619.3|6604.3|10
1761820800000|2025-10-30 10:40:00|6620.3|6605.3|6621.9|6606.9|6623.3|6608.3|6620.3|6605.3|9
1761821100000|2025-10-30 10:45:00|6621.8|6606.8|6621.8|6606.8|6622.2|6607.2|6621.3|6606.3|6
1761821400000|2025-10-30 10:50:00|6622.8|6607.8|6623.3|6608.3|6624.4|6609.4|6622.8|6607.8|8
1761821700000|2025-10-30 10:55:00|6623.4|6608.4|6622.8|6607.8|6624.4|6609.4|6622.8|6607.8|5
1761822000000|2025-10-30 11:00:00|6623.4|6608.4|6623.8|6608.8|6624.8|6609.8|6621.8|6606.8|12
1761822300000|2025-10-30 11:05:00|6624.8|6609.8|6624.8|6609.8|6625.8|6610.8|6624.8|6609.8|22
1761822600000|2025-10-30 11:10:00|6625.2|6610.2|6624.3|6609.3|6625.4|6610.4|6621.3|6606.3|23
1761822900000|2025-10-30 11:15:00|6624.2|6609.2|6621.3|6606.3|6624.2|6609.2|6621.3|6606.3|7
1761823200000|2025-10-30 11:20:00|6621.4|6606.4|6632.5|6617.5|6633.6|6618.6|6621.4|6606.4|71
1761823500000|2025-10-30 11:25:00|6632|6617|6632.5|6617.5|6635.5|6620.5|6626.4|6611.4|47
1761823800000|2025-10-30 11:30:00|6633.1|6618.1|6642.6|6627.6|6644.2|6629.2|6632|6617|128
1761824100000|2025-10-30 11:35:00|6642.5|6627.5|6647.9|6632.9|6647.9|6632.9|6638.2|6623.2|177
1761824400000|2025-10-30 11:40:00|6652|6637|6659.6|6644.6|6666.1|6651.1|6652|6637|211
1761824700000|2025-10-30 11:45:00|6659.5|6644.5|6670.1|6655.1|6671|6656|6659.1|6644.1|116
1761825000000|2025-10-30 11:50:00|6670|6655|6671|6656|6677.1|6662.1|6667.1|6652.1|225
1761825300000|2025-10-30 11:55:00|6670.6|6655.6|6651.6|6636.6|6670.6|6655.6|6651.5|6636.5|133
1761825600000|2025-10-30 12:00:00|6652.6|6637.6|6649.9|6634.9|6656.1|6641.1|6636.4|6621.4|287
1761825900000|2025-10-30 12:05:00|6650.4|6635.4|6655.4|6640.4|6656.9|6641.9|6648.5|6633.5|119
1761826200000|2025-10-30 12:10:00|6655.5|6640.5|6660.8|6645.8|6660.8|6645.8|6654.3|6639.3|170
1761826500000|2025-10-30 12:15:00|6661.8|6646.8|6654.8|6639.8|6662.3|6647.3|6652.4|6637.4|141
1761826800000|2025-10-30 12:20:00|6655.9|6640.9|6657|6642|6657.8|6642.8|6653.1|6638.1|82
1761827100000|2025-10-30 12:25:00|6656|6641|6660|6645|6663|6648|6654|6639|118
1761827400000|2025-10-30 12:30:00|6659.9|6644.9|6656|6641|6659.9|6644.9|6655.5|6640.5|72
1761827700000|2025-10-30 12:35:00|6655.5|6640.5|6666.1|6651.1|6666.1|6651.1|6655.5|6640.5|71
1761828000000|2025-10-30 12:40:00|6662.1|6647.1|6659.1|6644.1|6663.7|6648.7|6658.1|6643.1|46
1761828300000|2025-10-30 12:45:00|6658.5|6643.5|6654|6639|6658.5|6643.5|6649.5|6634.5|112
1761828600000|2025-10-30 12:50:00|6654.5|6639.5|6674.1|6659.1|6674.2|6659.2|6654|6639|177
1761828900000|2025-10-30 12:55:00|6675.1|6660.1|6676.7|6661.7|6679.7|6664.7|6669.6|6654.6|94
1761829200000|2025-10-30 13:00:00|6675.8|6660.8|6677.8|6662.8|6680.3|6665.3|6669.5|6654.5|206
1761829500000|2025-10-30 13:05:00|6678.2|6663.2|6678.3|6663.3|6679.3|6664.3|6674.1|6659.1|392
1761829800000|2025-10-30 13:10:00|6677.8|6662.8|6683.3|6668.3|6683.7|6668.7|6673.2|6658.2|216
1761830100000|2025-10-30 13:15:00|6683.7|6668.7|6698.5|6683.5|6698.5|6683.5|6683.7|6668.7|299
1761830400000|2025-10-30 13:20:00|6699|6684|6698.7|6683.7|6701.1|6686.1|6694.5|6679.5|191
1761830700000|2025-10-30 13:25:00|6699.1|6684.1|6697.5|6682.5|6701|6686|6694.5|6679.5|118
1761831000000|2025-10-30 13:30:00|6698|6683|6684.2|6669.2|6711.6|6696.6|6678.8|6663.8|648
1761831300000|2025-10-30 13:35:00|6683.8|6668.8|6670.9|6655.9|6685.8|6670.8|6668.4|6653.4|457
1761831600000|2025-10-30 13:40:00|6671|6656|6671.9|6656.9|6675.4|6660.4|6667.3|6652.3|237
1761831900000|2025-10-30 13:45:00|6672.4|6657.4|6679.5|6664.5|6680.6|6665.6|6670.4|6655.4|153
1761832200000|2025-10-30 13:50:00|6679.1|6664.1|6680.5|6665.5|6683.5|6668.5|6673.4|6658.4|192
1761832500000|2025-10-30 13:55:00|6680.1|6665.1|6675.9|6660.9|6680.9|6665.9|6673.9|6658.9|92
1761832800000|2025-10-30 14:00:00|6676|6661|6675.8|6660.8|6680.8|6665.8|6673.8|6658.8|110
1761833100000|2025-10-30 14:05:00|6676.3|6661.3|6677.4|6662.4|6683.5|6668.5|6675.5|6660.5|161
1761833400000|2025-10-30 14:10:00|6677.5|6662.5|6683.1|6668.1|6684.5|6669.5|6677|6662|172
1761833700000|2025-10-30 14:15:00|6683.5|6668.5|6676.7|6661.7|6684.1|6669.1|6676.1|6661.1|301
1761834000000|2025-10-30 14:20:00|6676.2|6661.2|6672|6657|6678.2|6663.2|6668.5|6653.5|176
1761834300000|2025-10-30 14:25:00|6672.4|6657.4|6666.6|6651.6|6674.2|6659.2|6666.6|6651.6|251
1761834600000|2025-10-30 14:30:00|6666.7|6651.7|6649.9|6634.9|6667.6|6652.6|6648.6|6633.6|383
1761834900000|2025-10-30 14:35:00|6650.4|6635.4|6645.8|6630.8|6651.4|6636.4|6642.4|6627.4|221
1761835200000|2025-10-30 14:40:00|6646.3|6631.3|6648.3|6633.3|6649.3|6634.3|6643.2|6628.2|291
1761835500000|2025-10-30 14:45:00|6649.2|6634.2|6655.3|6640.3|6656.8|6641.8|6648.3|6633.3|208
1761835800000|2025-10-30 14:50:00|6655.2|6640.2|6650.2|6635.2|6655.2|6640.2|6648.1|6633.1|105
1761836100000|2025-10-30 14:55:00|6649.3|6634.3|6652.5|6637.5|6655.4|6640.4|6649.3|6634.3|107
1761836400000|2025-10-30 15:00:00|6653.9|6638.9|6660.5|6645.5|6662.4|6647.4|6653.4|6638.4|122
1761836700000|2025-10-30 15:05:00|6661|6646|6664.5|6649.5|6665.5|6650.5|6659.6|6644.6|166
1761837000000|2025-10-30 15:10:00|6665.5|6650.5|6652.9|6637.9|6665.5|6650.5|6652.9|6637.9|168
1761837300000|2025-10-30 15:15:00|6652.5|6637.5|6651.3|6636.3|6652.8|6637.8|6647.8|6632.8|166
1761837600000|2025-10-30 15:20:00|6651.2|6636.2|6641.1|6626.1|6651.3|6636.3|6636.1|6621.1|299
1761837900000|2025-10-30 15:25:00|6641|6626|6643.9|6628.9|6645.4|6630.4|6640.1|6625.1|135
1761838200000|2025-10-30 15:30:00|6643.8|6628.8|6642.9|6627.9|6644.9|6629.9|6642.2|6627.2|90
1761838500000|2025-10-30 15:35:00|6643.3|6628.3|6664.8|6649.8|6666.8|6651.8|6642.7|6627.7|268
1761838800000|2025-10-30 15:40:00|6664.4|6649.4|6663.3|6648.3|6664.4|6649.4|6661.2|6646.2|106
1761839100000|2025-10-30 15:45:00|6663.7|6648.7|6667.9|6652.9|6669.4|6654.4|6662.7|6647.7|94
1761839400000|2025-10-30 15:50:00|6667.4|6652.4|6664.4|6649.4|6668.6|6653.6|6663.9|6648.9|77
1761839700000|2025-10-30 15:55:00|6664.9|6649.9|6662.9|6647.9|6668|6653|6662.8|6647.8|71
1761840000000|2025-10-30 16:00:00|6663|6648|6662.4|6647.4|6663|6648|6654.4|6639.4|75
1761840300000|2025-10-30 16:05:00|6663.3|6648.3|6663.4|6648.4|6664.4|6649.4|6660.4|6645.4|46
1761840600000|2025-10-30 16:10:00|6662.4|6647.4|6661.4|6646.4|6662.4|6647.4|6658.8|6643.8|72
1761840900000|2025-10-30 16:15:00|6661.3|6646.3|6664.5|6649.5|6664.5|6649.5|6660.3|6645.3|95
1761841200000|2025-10-30 16:20:00|6665|6650|6663.4|6648.4|6665|6650|6661.5|6646.5|72
1761841500000|2025-10-30 16:25:00|6665|6650|6658.3|6643.3|6665|6650|6654.5|6639.5|51
1761841800000|2025-10-30 16:30:00|6658.4|6643.4|6664.5|6649.5|6664.5|6649.5|6658.4|6643.4|38
1761842100000|2025-10-30 16:35:00|6664.9|6649.9|6665.5|6650.5|6665.5|6650.5|6659.4|6644.4|59
1761842400000|2025-10-30 16:40:00|6664.6|6649.6|6668.3|6653.3|6670.7|6655.7|6664.5|6649.5|178
1761842700000|2025-10-30 16:45:00|6669.2|6654.2|6667.6|6652.6|6669.8|6654.8|6666.2|6651.2|93
1761843000000|2025-10-30 16:50:00|6668|6653|6665.5|6650.5|6668.6|6653.6|6665|6650|66
1761843300000|2025-10-30 16:55:00|6665.6|6650.6|6667.6|6652.6|6668.6|6653.6|6665.6|6650.6|75
1761843600000|2025-10-30 17:00:00|6668.6|6653.6|6665.5|6650.5|6669.7|6654.7|6663.6|6648.6|151
1761843900000|2025-10-30 17:05:00|6665|6650|6667.6|6652.6|6668.6|6653.6|6665|6650|108
1761844200000|2025-10-30 17:10:00|6666.6|6651.6|6667.1|6652.1|6667.6|6652.6|6666.1|6651.1|38
1761844500000|2025-10-30 17:15:00|6667.6|6652.6|6668.6|6653.6|6668.6|6653.6|6666.1|6651.1|68
1761844800000|2025-10-30 17:20:00|6668.2|6653.2|6668.2|6653.2|6668.2|6653.2|6667.6|6652.6|58
1761845100000|2025-10-30 17:25:00|6668.3|6653.3|6668.3|6653.3|6669.3|6654.3|6666.1|6651.1|89
1761845400000|2025-10-30 17:30:00|6667.8|6652.8|6668.8|6653.8|6669.8|6654.8|6666.8|6651.8|70
1761845700000|2025-10-30 17:35:00|6669.8|6654.8|6667.7|6652.7|6669.8|6654.8|6666.2|6651.2|173
1761846000000|2025-10-30 17:40:00|6667.3|6652.3|6668.4|6653.4|6668.4|6653.4|6664.8|6649.8|39
1761846300000|2025-10-30 17:45:00|6668.3|6653.3|6666.3|6651.3|6668.3|6653.3|6666.3|6651.3|44
1761846600000|2025-10-30 17:50:00|6665.9|6650.9|6662.8|6647.8|6665.9|6650.9|6660.2|6645.2|94
1761846900000|2025-10-30 17:55:00|6662.3|6647.3|6662.2|6647.2|6664.2|6649.2|6660.3|6645.3|108
1761847200000|2025-10-30 18:00:00|6662.3|6647.3|6664.4|6649.4|6665.5|6650.5|6662.3|6647.3|131
1761847500000|2025-10-30 18:05:00|6664.9|6649.9|6665.2|6650.2|6668.6|6653.6|6663.1|6648.1|268
1761847800000|2025-10-30 18:10:00|6665.7|6650.7|6655.7|6640.7|6667.2|6652.2|6655.1|6640.1|948
1761848100000|2025-10-30 18:15:00|6656.1|6641.1|6650.2|6635.2|6658.5|6643.5|6646.2|6631.2|400
1761872400000|2025-10-31 01:00:00|6656.2|6641.2|6643.3|6628.3|6657.2|6642.2|6643.3|6628.3|126
1761872700000|2025-10-31 01:05:00|6643.7|6628.7|6651.1|6636.1|6652.4|6637.4|6638.6|6623.6|159
1761873000000|2025-10-31 01:10:00|6649.6|6634.6|6650.1|6635.1|6651|6636|6647.5|6632.5|18
1761873300000|2025-10-31 01:15:00|6651.4|6636.4|6641|6626|6652.1|6637.1|6641|6626|10
1761873600000|2025-10-31 01:20:00|6641.1|6626.1|6643.1|6628.1|6643.1|6628.1|6641.1|6626.1|7
1761873900000|2025-10-31 01:25:00|6644.4|6629.4|6648.1|6633.1|6648.5|6633.5|6644.4|6629.4|34
1761874200000|2025-10-31 01:30:00|6648|6633|6648.5|6633.5|6648.5|6633.5|6644.1|6629.1|13
1761874500000|2025-10-31 01:35:00|6648.6|6633.6|6652.1|6637.1|6652.1|6637.1|6648.6|6633.6|12
1761874800000|2025-10-31 01:40:00|6651.1|6636.1|6649.6|6634.6|6651.5|6636.5|6648.5|6633.5|5
1761875100000|2025-10-31 01:45:00|6649.2|6634.2|6650.2|6635.2|6654.1|6639.1|6648.1|6633.1|57
1761875400000|2025-10-31 01:50:00|6651.1|6636.1|6653.1|6638.1|6653.6|6638.6|6650.2|6635.2|8
1761875700000|2025-10-31 01:55:00|6653|6638|6655.6|6640.6|6657.2|6642.2|6652.1|6637.1|17
1761876000000|2025-10-31 02:00:00|6657.1|6642.1|6658.6|6643.6|6659.2|6644.2|6657.1|6642.1|8
1761876300000|2025-10-31 02:05:00|6658.1|6643.1|6661.1|6646.1|6663.7|6648.7|6658.1|6643.1|16
1761876600000|2025-10-31 02:10:00|6660.1|6645.1|6658.6|6643.6|6660.1|6645.1|6657.2|6642.2|8
1761876900000|2025-10-31 02:15:00|6659.1|6644.1|6658.1|6643.1|6659.6|6644.6|6656.8|6641.8|14
1761877200000|2025-10-31 02:20:00|6657.2|6642.2|6656.6|6641.6|6657.6|6642.6|6656.6|6641.6|8
1761877500000|2025-10-31 02:25:00|6657|6642|6654.6|6639.6|6657|6642|6654.6|6639.6|5
1761877800000|2025-10-31 02:30:00|6654.5|6639.5|6651.1|6636.1|6654.5|6639.5|6651.1|6636.1|14
1761878100000|2025-10-31 02:35:00|6651|6636|6651.6|6636.6|6651.6|6636.6|6650.1|6635.1|4
1761878400000|2025-10-31 02:40:00|6651.1|6636.1|6651.6|6636.6|6654.1|6639.1|6651.1|6636.1|11
1761878700000|2025-10-31 02:45:00|6651.2|6636.2|6651.1|6636.1|6652.1|6637.1|6651.1|6636.1|3
1761879000000|2025-10-31 02:50:00|6651.2|6636.2|6650.6|6635.6|6654.1|6639.1|6650.6|6635.6|5
1761879300000|2025-10-31 02:55:00|6650.2|6635.2|6651.1|6636.1|6653.1|6638.1|6650.2|6635.2|77
1761879600000|2025-10-31 03:00:00|6651.6|6636.6|6650.1|6635.1|6651.6|6636.6|6650.1|6635.1|0
1761879900000|2025-10-31 03:05:00|6650|6635|6649.2|6634.2|6650|6635|6649.2|6634.2|0
1761880200000|2025-10-31 03:10:00|6649.6|6634.6|6649.2|6634.2|6652.5|6637.5|6649.2|6634.2|8
1761880500000|2025-10-31 03:15:00|6649.6|6634.6|6649.2|6634.2|6649.6|6634.6|6648.7|6633.7|2
1761880800000|2025-10-31 03:20:00|6649.1|6634.1|6642.7|6627.7|6649.1|6634.1|6642.2|6627.2|13
1761881100000|2025-10-31 03:25:00|6642.2|6627.2|6641.6|6626.6|6642.7|6627.7|6640.6|6625.6|4
1761881400000|2025-10-31 03:30:00|6641.2|6626.2|6639.7|6624.7|6641.6|6626.6|6639.7|6624.7|5
1761881700000|2025-10-31 03:35:00|6640.7|6625.7|6639.7|6624.7|6640.7|6625.7|6639.7|6624.7|7
1761882000000|2025-10-31 03:40:00|6640.2|6625.2|6636.7|6621.7|6640.2|6625.2|6635.6|6620.6|22
1761882300000|2025-10-31 03:45:00|6634.8|6619.8|6639.2|6624.2|6639.2|6624.2|6634.8|6619.8|55
1761882600000|2025-10-31 03:50:00|6638.8|6623.8|6640.2|6625.2|6640.7|6625.7|6638.8|6623.8|2
1761882900000|2025-10-31 03:55:00|6640.1|6625.1|6640.6|6625.6|6640.6|6625.6|6639.7|6624.7|1
1761883200000|2025-10-31 04:00:00|6640.2|6625.2|6639.7|6624.7|6641.6|6626.6|6639.7|6624.7|5
1761883500000|2025-10-31 04:05:00|6640.2|6625.2|6640.7|6625.7|6640.7|6625.7|6640.2|6625.2|0
1761883800000|2025-10-31 04:10:00|6641.1|6626.1|6637.7|6622.7|6641.6|6626.6|6636.8|6621.8|8
1761884100000|2025-10-31 04:15:00|6637.8|6622.8|6639.7|6624.7|6639.7|6624.7|6637.8|6622.8|0
1761884400000|2025-10-31 04:20:00|6638.2|6623.2|6638.2|6623.2|6638.6|6623.6|6638.2|6623.2|6
1761884700000|2025-10-31 04:25:00|6638.3|6623.3|6638.3|6623.3|6638.3|6623.3|6638.2|6623.2|0
1761885000000|2025-10-31 04:30:00|6638.2|6623.2|6638.7|6623.7|6639.7|6624.7|6638.2|6623.2|3
1761885300000|2025-10-31 04:35:00|6638.3|6623.3|6638.3|6623.3|6638.3|6623.3|6638.2|6623.2|0
1761885600000|2025-10-31 04:40:00|6639.2|6624.2|6639.2|6624.2|6639.2|6624.2|6639.2|6624.2|0
1761885900000|2025-10-31 04:45:00|6638.3|6623.3|6638.3|6623.3|6638.4|6623.4|6638.3|6623.3|0
1761886200000|2025-10-31 04:50:00|6639.3|6624.3|6639.3|6624.3|6639.3|6624.3|6639.3|6624.3|1
1761886500000|2025-10-31 04:55:00|6640.2|6625.2|6638.8|6623.8|6640.3|6625.3|6638.3|6623.3|9
1761886800000|2025-10-31 05:00:00|6638.7|6623.7|6637.3|6622.3|6638.7|6623.7|6637.3|6622.3|0
1761887100000|2025-10-31 05:05:00|6636.8|6621.8|6636.3|6621.3|6636.8|6621.8|6636.3|6621.3|2
1761887400000|2025-10-31 05:10:00|6635.9|6620.9|6635.9|6620.9|6635.9|6620.9|6635.9|6620.9|0
1761887700000|2025-10-31 05:15:00|6634.3|6619.3|6631.4|6616.4|6634.9|6619.9|6631.4|6616.4|10
1761888000000|2025-10-31 05:20:00|6631.8|6616.8|6632.3|6617.3|6632.3|6617.3|6631.3|6616.3|8
1761888300000|2025-10-31 05:25:00|6631.8|6616.8|6631.3|6616.3|6632.3|6617.3|6631.3|6616.3|0
1761888600000|2025-10-31 05:30:00|6630.9|6615.9|6635.9|6620.9|6638.5|6623.5|6630.9|6615.9|56
1761888900000|2025-10-31 05:35:00|6635.4|6620.4|6633.8|6618.8|6635.4|6620.4|6633.4|6618.4|1
1761889200000|2025-10-31 05:40:00|6633.4|6618.4|6633.8|6618.8|6633.9|6618.9|6633.4|6618.4|1
1761889500000|2025-10-31 05:45:00|6633.9|6618.9|6632.4|6617.4|6634.4|6619.4|6632.4|6617.4|1
1761889800000|2025-10-31 05:50:00|6631.8|6616.8|6631.3|6616.3|6631.8|6616.8|6630.9|6615.9|8
1761890100000|2025-10-31 05:55:00|6630.9|6615.9|6631.4|6616.4|6631.4|6616.4|6630.9|6615.9|2
1761890400000|2025-10-31 06:00:00|6630.9|6615.9|6633.9|6618.9|6633.9|6618.9|6630.9|6615.9|25
1761890700000|2025-10-31 06:05:00|6634.9|6619.9|6633.9|6618.9|6635.9|6620.9|6632.4|6617.4|11
1761891000000|2025-10-31 06:10:00|6634|6619|6634.4|6619.4|6635.3|6620.3|6633.9|6618.9|1
1761891300000|2025-10-31 06:15:00|6633.9|6618.9|6634.4|6619.4|6635.9|6620.9|6633.9|6618.9|6
1761891600000|2025-10-31 06:20:00|6634.9|6619.9|6633.9|6618.9|6634.9|6619.9|6633|6618|5
1761891900000|2025-10-31 06:25:00|6634.8|6619.8|6635.4|6620.4|6636.4|6621.4|6634.8|6619.8|8
1761892200000|2025-10-31 06:30:00|6636.3|6621.3|6632.9|6617.9|6636.4|6621.4|6632.9|6617.9|7
1761892500000|2025-10-31 06:35:00|6633|6618|6632.4|6617.4|6633.4|6618.4|6630.9|6615.9|5
1761892800000|2025-10-31 06:40:00|6632.5|6617.5|6627.4|6612.4|6632.9|6617.9|6627.4|6612.4|38
1761893100000|2025-10-31 06:45:00|6627.9|6612.9|6629|6614|6630|6615|6627.4|6612.4|31
1761893400000|2025-10-31 06:50:00|6629.5|6614.5|6627.5|6612.5|6630|6615|6627.4|6612.4|4
1761893700000|2025-10-31 06:55:00|6628|6613|6625|6610|6628|6613|6623.5|6608.5|18
1761894000000|2025-10-31 07:00:00|6624.9|6609.9|6621.5|6606.5|6625|6610|6617.4|6602.4|97
1761894300000|2025-10-31 07:05:00|6621|6606|6619.5|6604.5|6621.5|6606.5|6619.5|6604.5|17
1761894600000|2025-10-31 07:10:00|6619|6604|6619.2|6604.2|6619.6|6604.6|6618.1|6603.1|49
1761894900000|2025-10-31 07:15:00|6619.7|6604.7|6619.6|6604.6|6621.2|6606.2|6619.6|6604.6|10
1761895200000|2025-10-31 07:20:00|6619.7|6604.7|6620.6|6605.6|6621.1|6606.1|6619.7|6604.7|2
1761895500000|2025-10-31 07:25:00|6621.1|6606.1|6623.4|6608.4|6625.7|6610.7|6621.1|6606.1|48
1761895800000|2025-10-31 07:30:00|6626.9|6611.9|6623.9|6608.9|6629.2|6614.2|6623.4|6608.4|26
1761896100000|2025-10-31 07:35:00|6623.4|6608.4|6624.6|6609.6|6625.5|6610.5|6623.4|6608.4|7
1761896400000|2025-10-31 07:40:00|6624.4|6609.4|6626.4|6611.4|6626.4|6611.4|6624.4|6609.4|4
1761896700000|2025-10-31 07:45:00|6625.5|6610.5|6629.4|6614.4|6629.9|6614.9|6625.5|6610.5|19
1761897000000|2025-10-31 07:50:00|6629.9|6614.9|6626.3|6611.3|6629.9|6614.9|6626.3|6611.3|7
1761897300000|2025-10-31 07:55:00|6625.8|6610.8|6626.5|6611.5|6627|6612|6625.8|6610.8|8
1761897600000|2025-10-31 08:00:00|6627|6612|6621.9|6606.9|6627|6612|6619.5|6604.5|8
1761897900000|2025-10-31 08:05:00|6622.3|6607.3|6624|6609|6625.9|6610.9|6622.3|6607.3|5
1761898200000|2025-10-31 08:10:00|6624.8|6609.8|6622.9|6607.9|6624.9|6609.9|6622.9|6607.9|3
1761898500000|2025-10-31 08:15:00|6623.4|6608.4|6623.4|6608.4|6625.9|6610.9|6622.9|6607.9|10
1761898800000|2025-10-31 08:20:00|6623.5|6608.5|6623.3|6608.3|6624.3|6609.3|6622.9|6607.9|3
1761899100000|2025-10-31 08:25:00|6623.4|6608.4|6622.9|6607.9|6623.9|6608.9|6622.9|6607.9|5
1761899400000|2025-10-31 08:30:00|6623.3|6608.3|6620|6605|6623.3|6608.3|6620|6605|6
1761899700000|2025-10-31 08:35:00|6619.5|6604.5|6622.9|6607.9|6624.4|6609.4|6619.5|6604.5|4
1761900000000|2025-10-31 08:40:00|6623|6608|6623.4|6608.4|6624.9|6609.9|6622.9|6607.9|26
1761900300000|2025-10-31 08:45:00|6623|6608|6622.9|6607.9|6623.9|6608.9|6622.9|6607.9|9
1761900600000|2025-10-31 08:50:00|6622.4|6607.4|6622.4|6607.4|6622.9|6607.9|6621.5|6606.5|8
1761900900000|2025-10-31 08:55:00|6623.4|6608.4|6631.6|6616.6|6631.6|6616.6|6622.4|6607.4|23
1761901200000|2025-10-31 09:00:00|6631.1|6616.1|6628.5|6613.5|6632.9|6617.9|6628.5|6613.5|24
1761901500000|2025-10-31 09:05:00|6628.4|6613.4|6626|6611|6628.4|6613.4|6625.5|6610.5|5
1761901800000|2025-10-31 09:10:00|6625.9|6610.9|6625.5|6610.5|6627|6612|6624.9|6609.9|12
1761902100000|2025-10-31 09:15:00|6625.4|6610.4|6625.4|6610.4|6625.4|6610.4|6625|6610|6
1761902400000|2025-10-31 09:20:00|6625|6610|6628|6613|6628.9|6613.9|6624.6|6609.6|13
1761902700000|2025-10-31 09:25:00|6628.5|6613.5|6627.5|6612.5|6628.5|6613.5|6627|6612|12
1761903000000|2025-10-31 09:30:00|6627|6612|6627|6612|6627|6612|6627|6612|2
1761903300000|2025-10-31 09:35:00|6626.8|6611.8|6627|6612|6627.5|6612.5|6625.5|6610.5|38
1761903600000|2025-10-31 09:40:00|6627.5|6612.5|6628.5|6613.5|6628.5|6613.5|6626.5|6611.5|8
1761903900000|2025-10-31 09:45:00|6629|6614|6628|6613|6629|6614|6626.5|6611.5|22
1761904200000|2025-10-31 09:50:00|||||||||3
1761904500000|2025-10-31 09:55:00|6629.3|6614.3|6628.5|6613.5|6630|6615|6628.5|6613.5|19
1761904800000|2025-10-31 10:00:00|6629|6614|6629.5|6614.5|6629.6|6614.6|6628.5|6613.5|7
1761905100000|2025-10-31 10:05:00|6629|6614|6628.5|6613.5|6629.4|6614.4|6628.4|6613.4|4
1761905400000|2025-10-31 10:10:00|6628.4|6613.4|6626.4|6611.4|6628.4|6613.4|6626|6611|21
1761905700000|2025-10-31 10:15:00|6623.9|6608.9|6615.4|6600.4|6623.9|6608.9|6613.6|6598.6|110
1761906000000|2025-10-31 10:20:00|6616|6601|6615.9|6600.9|6617|6602|6614.4|6599.4|63
1761906300000|2025-10-31 10:25:00|6616.4|6601.4|6619.4|6604.4|6619.5|6604.5|6616.4|6601.4|27
1761906600000|2025-10-31 10:30:00|6619.5|6604.5|6619.4|6604.4|6621.4|6606.4|6619.4|6604.4|12
1761906900000|2025-10-31 10:35:00|6619.5|6604.5|6621.4|6606.4|6621.5|6606.5|6619.5|6604.5|16
1761907200000|2025-10-31 10:40:00|6621.7|6606.7|6620.6|6605.6|6624|6609|6620.6|6605.6|42
1761907500000|2025-10-31 10:45:00|6621.6|6606.6|6622.6|6607.6|6623.1|6608.1|6621.1|6606.1|7
1761907800000|2025-10-31 10:50:00|6622.7|6607.7|6620.6|6605.6|6623.1|6608.1|6620.1|6605.1|11
1761908100000|2025-10-31 10:55:00|6621.6|6606.6|6621.1|6606.1|6621.6|6606.6|6620.6|6605.6|4
1761908400000|2025-10-31 11:00:00|6621.2|6606.2|6620.7|6605.7|6623.6|6608.6|6620.6|6605.6|6
1761908700000|2025-10-31 11:05:00|6622|6607|6622.7|6607.7|6622.7|6607.7|6620.6|6605.6|11
1761909000000|2025-10-31 11:10:00|6622.6|6607.6|6622.7|6607.7|6622.7|6607.7|6622.6|6607.6|4
1761909300000|2025-10-31 11:15:00|6623.2|6608.2|6619.7|6604.7|6623.2|6608.2|6617.2|6602.2|39
1761909600000|2025-10-31 11:20:00|6621.8|6606.8|6622.2|6607.2|6622.7|6607.7|6621.6|6606.6|22
1761909900000|2025-10-31 11:25:00|6622.6|6607.6|6624.2|6609.2|6624.7|6609.7|6622.6|6607.6|9
1761910200000|2025-10-31 11:30:00|6624.7|6609.7|6625.6|6610.6|6625.7|6610.7|6624.1|6609.1|19
1761910500000|2025-10-31 11:35:00|6625.5|6610.5|6625.1|6610.1|6625.5|6610.5|6625.1|6610.1|10
1761910800000|2025-10-31 11:40:00|6623.7|6608.7|6634.6|6619.6|6635.7|6620.7|6620.2|6605.2|63
1761911100000|2025-10-31 11:45:00|6634.5|6619.5|6632.8|6617.8|6637.9|6622.9|6630.7|6615.7|124
1761911400000|2025-10-31 11:50:00|6632.9|6617.9|6633.9|6618.9|6633.9|6618.9|6630.7|6615.7|51
1761911700000|2025-10-31 11:55:00|6633.8|6618.8|6635.3|6620.3|6635.8|6620.8|6633.8|6618.8|17
1761912000000|2025-10-31 12:00:00|6635.8|6620.8|6636.8|6621.8|6638.8|6623.8|6626.6|6611.6|92
1761912300000|2025-10-31 12:05:00|6636.7|6621.7|6640.8|6625.8|6644.3|6629.3|6636.7|6621.7|77
1761912600000|2025-10-31 12:10:00|6641.7|6626.7|6641.8|6626.8|6648.8|6633.8|6641.3|6626.3|71
1761912900000|2025-10-31 12:15:00|6641.5|6626.5|6636.8|6621.8|6641.5|6626.5|6633.7|6618.7|79
1761913200000|2025-10-31 12:20:00|6637.2|6622.2|6639.2|6624.2|6641.3|6626.3|6636.8|6621.8|93
1761913500000|2025-10-31 12:25:00|6639.6|6624.6|6639.7|6624.7|6643.7|6628.7|6637.6|6622.6|54
1761913800000|2025-10-31 12:30:00|6640.7|6625.7|6640.7|6625.7|6646.2|6631.2|6635.6|6620.6|53
1761914100000|2025-10-31 12:35:00|6640.2|6625.2|6640.7|6625.7|6641.3|6626.3|6634.7|6619.7|58
1761914400000|2025-10-31 12:40:00|6640.2|6625.2|6643.8|6628.8|6643.8|6628.8|6638.7|6623.7|67
1761914700000|2025-10-31 12:45:00|6643.7|6628.7|6643|6628|6643.7|6628.7|6636.8|6621.8|86
1761915000000|2025-10-31 12:50:00|6642.9|6627.9|6641.9|6626.9|6644|6629|6640.4|6625.4|74
1761915300000|2025-10-31 12:55:00|6642.5|6627.5|6641.5|6626.5|6644|6629|6638.9|6623.9|42
1761915600000|2025-10-31 13:00:00|6641.1|6626.1|6643.9|6628.9|6648|6633|6641|6626|54
1761915900000|2025-10-31 13:05:00|6643.4|6628.4|6637.8|6622.8|6643.4|6628.4|6633.8|6618.8|74
1761916200000|2025-10-31 13:10:00|6636.9|6621.9|6635.3|6620.3|6636.9|6621.9|6631.7|6616.7|99
1761916500000|2025-10-31 13:15:00|6635.2|6620.2|6633.9|6618.9|6635.4|6620.4|6632.2|6617.2|91
1761916800000|2025-10-31 13:20:00|6634.4|6619.4|6638.1|6623.1|6639.6|6624.6|6634.4|6619.4|35
1761917100000|2025-10-31 13:25:00|6638|6623|6638|6623|6638.6|6623.6|6635.5|6620.5|39
1761917400000|2025-10-31 13:30:00|6636.9|6621.9|6641.1|6626.1|6646.2|6631.2|6634.1|6619.1|258
1761917700000|2025-10-31 13:35:00|6640.7|6625.7|6646.3|6631.3|6646.3|6631.3|6640.6|6625.6|90
1761918000000|2025-10-31 13:40:00|6645.8|6630.8|6639.6|6624.6|6645.8|6630.8|6639.2|6624.2|219
1761918300000|2025-10-31 13:45:00|6640.1|6625.1|6651.3|6636.3|6652.5|6637.5|6640.1|6625.1|287
1761918600000|2025-10-31 13:50:00|6650.4|6635.4|6648.3|6633.3|6653.5|6638.5|6646.8|6631.8|160
1761918900000|2025-10-31 13:55:00|6647.8|6632.8|6649.3|6634.3|6650.8|6635.8|6646.3|6631.3|73
1761919200000|2025-10-31 14:00:00|6649.8|6634.8|6638.8|6623.8|6654.4|6639.4|6638.8|6623.8|310
1761919500000|2025-10-31 14:05:00|6640.4|6625.4|6650.4|6635.4|6651.4|6636.4|6639.4|6624.4|95
1761919800000|2025-10-31 14:10:00|6649.9|6634.9|6642.2|6627.2|6650.9|6635.9|6640.8|6625.8|181
1761920100000|2025-10-31 14:15:00|6641.8|6626.8|6650.9|6635.9|6650.9|6635.9|6639.7|6624.7|283
1761920400000|2025-10-31 14:20:00|6650.5|6635.5|6650.1|6635.1|6650.5|6635.5|6643.9|6628.9|142
1761920700000|2025-10-31 14:25:00|6650.5|6635.5|6652.6|6637.6|6652.6|6637.6|6648.6|6633.6|227
1761921000000|2025-10-31 14:30:00|6652.2|6637.2|6651.6|6636.6|6658.8|6643.8|6650.6|6635.6|384
1761921300000|2025-10-31 14:35:00|6651.2|6636.2|6655.8|6640.8|6657.3|6642.3|6651.2|6636.2|126
1761921600000|2025-10-31 14:40:00|6655.4|6640.4|6657|6642|6660.9|6645.9|6654.3|6639.3|270
1761921900000|2025-10-31 14:45:00|6657.5|6642.5|6656.9|6641.9|6660.9|6645.9|6654.3|6639.3|260
1761922200000|2025-10-31 14:50:00|6656.8|6641.8|6661.7|6646.7|6662.2|6647.2|6656|6641|377
1761922500000|2025-10-31 14:55:00|6662.2|6647.2|6663.9|6648.9|6666.3|6651.3|6661.7|6646.7|233
1761922800000|2025-10-31 15:00:00|6663.5|6648.5|6660|6645|6666.8|6651.8|6657.7|6642.7|251
1761923100000|2025-10-31 15:05:00|6658.9|6643.9|6653.2|6638.2|6659|6644|6653.2|6638.2|128
1761923400000|2025-10-31 15:10:00|6653.1|6638.1|6661.3|6646.3|6663.4|6648.4|6652.7|6637.7|137
1761923700000|2025-10-31 15:15:00|6660.9|6645.9|6659.2|6644.2|6660.9|6645.9|6658.8|6643.8|93
1761924000000|2025-10-31 15:20:00|6659.3|6644.3|6663.4|6648.4|6663.4|6648.4|6659.2|6644.2|227
1761924300000|2025-10-31 15:25:00|6663.5|6648.5|6664.4|6649.4|6666.4|6651.4|6662.9|6647.9|220
1761924600000|2025-10-31 15:30:00|6664.9|6649.9|6665.4|6650.4|6666.9|6651.9|6664.4|6649.4|141
1761924900000|2025-10-31 15:35:00|6665.9|6650.9|6664.6|6649.6|6667.1|6652.1|6664.5|6649.5|172
1761925200000|2025-10-31 15:40:00|6665|6650|6673.6|6658.6|6674.1|6659.1|6665|6650|391
1761925500000|2025-10-31 15:45:00|6674.1|6659.1|6658.3|6643.3|6674.1|6659.1|6657.3|6642.3|428
1761925800000|2025-10-31 15:50:00|6657.4|6642.4|6659.4|6644.4|6660.3|6645.3|6656.3|6641.3|154
1761926100000|2025-10-31 15:55:00|6659.5|6644.5|6660.4|6645.4|6660.4|6645.4|6656.4|6641.4|75
1761926400000|2025-10-31 16:00:00|6660.5|6645.5|6663|6648|6663.5|6648.5|6659.5|6644.5|160
1761926700000|2025-10-31 16:05:00|6663.5|6648.5|6668.6|6653.6|6672.9|6657.9|6663|6648|432
1761927000000|2025-10-31 16:10:00|6669.2|6654.2|6671.3|6656.3|6673.5|6658.5|6666.2|6651.2|920
1761927300000|2025-10-31 16:15:00|6673.3|6658.3|6670.5|6655.5|6674.3|6659.3|6668.5|6653.5|329
1761927600000|2025-10-31 16:20:00|6670.4|6655.4|6666.5|6651.5|6671|6656|6665.5|6650.5|165
1761927900000|2025-10-31 16:25:00|6667.4|6652.4|6670|6655|6671.1|6656.1|6667.4|6652.4|307
1761928200000|2025-10-31 16:30:00|6669.9|6654.9|6674.8|6659.8|6675.7|6660.7|6668|6653|306
1761928500000|2025-10-31 16:35:00|6673.8|6658.8|6676.4|6661.4|6676.5|6661.5|6670.8|6655.8|610
1761928800000|2025-10-31 16:40:00|6676.3|6661.3|6675.2|6660.2|6677.9|6662.9|6670.6|6655.6|335
1761929100000|2025-10-31 16:45:00|6675.6|6660.6|6676.7|6661.7|6676.7|6661.7|6674.1|6659.1|111
1761929400000|2025-10-31 16:50:00|6676.8|6661.8|6676.5|6661.5|6678.4|6663.4|6674|6659|252
1761929700000|2025-10-31 16:55:00|6677|6662|6674.4|6659.4|6677.5|6662.5|6673.9|6658.9|160
1761930000000|2025-10-31 17:00:00|6674.5|6659.5|6669|6654|6675.4|6660.4|6668.6|6653.6|166
1761930300000|2025-10-31 17:05:00|6669.1|6654.1|6669.8|6654.8|6670.4|6655.4|6667.4|6652.4|157
1761930600000|2025-10-31 17:10:00|6669.3|6654.3|6665.9|6650.9|6670|6655|6664.3|6649.3|175
1761930900000|2025-10-31 17:15:00|6662.5|6647.5|6654.1|6639.1|6662.5|6647.5|6653|6638|205
1761931200000|2025-10-31 17:20:00|6654.6|6639.6|6657.1|6642.1|6659.1|6644.1|6650.6|6635.6|126
1761931500000|2025-10-31 17:25:00|6656.7|6641.7|6650.3|6635.3|6657.2|6642.2|6647.9|6632.9|176
1761931800000|2025-10-31 17:30:00|6650.8|6635.8|6653|6638|6654.5|6639.5|6650.8|6635.8|95
1761932100000|2025-10-31 17:35:00|6653.1|6638.1|6655|6640|6655.6|6640.6|6653.1|6638.1|96
1761932400000|2025-10-31 17:40:00|6655.2|6640.2|6657.2|6642.2|6658.2|6643.2|6652.6|6637.6|206
1761932700000|2025-10-31 17:45:00|6656.7|6641.7|6659.5|6644.5|6660.9|6645.9|6656.3|6641.3|310
1761933000000|2025-10-31 17:50:00|6661.2|6646.2|6657.7|6642.7|6661.2|6646.2|6655.7|6640.7|462
1761933300000|2025-10-31 17:55:00|6657|6642|6660.1|6645.1|6660.9|6645.9|6656.1|6641.1|513
1761933600000|2025-10-31 18:00:00|6660.5|6645.5|6659.9|6644.9|6661.5|6646.5|6657.6|6642.6|421
1761933900000|2025-10-31 18:05:00|6660.4|6645.4|6666.3|6651.3|6666.8|6651.8|6660.4|6645.4|778
1761934200000|2025-10-31 18:10:00|6666.8|6651.8|6664.4|6649.4|6667.7|6652.7|6663.9|6648.9|1767
1761934500000|2025-10-31 18:15:00|6664.3|6649.3|6666.1|6651.1|6670.5|6655.5|6664.2|6649.2|644
1762135200000|2025-11-03 02:00:00|6702|6687|6698.9|6683.9|6705.3|6690.3|6693.1|6678.1|384
1762135500000|2025-11-03 02:05:00|6698.8|6683.8|6702.8|6687.8|6702.8|6687.8|6697.4|6682.4|47
1762135800000|2025-11-03 02:10:00|6702.7|6687.7|6706.8|6691.8|6706.8|6691.8|6701.9|6686.9|624
1762136100000|2025-11-03 02:15:00|6706.9|6691.9|6706.8|6691.8|6706.9|6691.9|6705.4|6690.4|127
1762136400000|2025-11-03 02:20:00|6706.9|6691.9|6710.9|6695.9|6710.9|6695.9|6705|6690|173
1762136700000|2025-11-03 02:25:00|6711.3|6696.3|6708.9|6693.9|6714.9|6699.9|6708.9|6693.9|109
1762137000000|2025-11-03 02:30:00|6707.3|6692.3|6704.4|6689.4|6710.9|6695.9|6704.3|6689.3|39
1762137300000|2025-11-03 02:35:00|6704.8|6689.8|6703.2|6688.2|6705|6690|6699.3|6684.3|79
1762137600000|2025-11-03 02:40:00|6703.6|6688.6|6711.1|6696.1|6712.3|6697.3|6701.6|6686.6|112
1762137900000|2025-11-03 02:45:00|6711.6|6696.6|6709.2|6694.2|6715.2|6700.2|6709.2|6694.2|34
1762138200000|2025-11-03 02:50:00|6709.7|6694.7|6705.9|6690.9|6711.1|6696.1|6705.9|6690.9|45
1762138500000|2025-11-03 02:55:00|6706|6691|6711.9|6696.9|6713.1|6698.1|6706|6691|17
1762138800000|2025-11-03 03:00:00|6709.9|6694.9|6713|6698|6715|6700|6709.4|6694.4|25
1762139100000|2025-11-03 03:05:00|6711.6|6696.6|6713.5|6698.5|6714|6699|6707.8|6692.8|41
1762139400000|2025-11-03 03:10:00|6714|6699|6711.9|6696.9|6715.9|6700.9|6711.9|6696.9|19
1762139700000|2025-11-03 03:15:00|6712|6697|6715|6700|6715.4|6700.4|6712|6697|38
1762140000000|2025-11-03 03:20:00|6715.1|6700.1|6714|6699|6716|6701|6713.9|6698.9|9
1762140300000|2025-11-03 03:25:00|6714.4|6699.4|6711.8|6696.8|6715.4|6700.4|6709.4|6694.4|32
1762140600000|2025-11-03 03:30:00|6710.8|6695.8|6710.2|6695.2|6711.8|6696.8|6710.2|6695.2|14
1762140900000|2025-11-03 03:35:00|6710.7|6695.7|6711.8|6696.8|6711.8|6696.8|6710.7|6695.7|4
1762141200000|2025-11-03 03:40:00|6712.3|6697.3|6711.8|6696.8|6712.7|6697.7|6711.3|6696.3|9
1762141500000|2025-11-03 03:45:00|6712.3|6697.3|6712.9|6697.9|6714.9|6699.9|6711.8|6696.8|13
1762141800000|2025-11-03 03:50:00|6713.3|6698.3|6712.8|6697.8|6713.3|6698.3|6712.3|6697.3|5
1762142100000|2025-11-03 03:55:00|6712.3|6697.3|6712.3|6697.3|6712.3|6697.3|6712.3|6697.3|0
1762142400000|2025-11-03 04:00:00|6712.8|6697.8|6708.7|6693.7|6712.8|6697.8|6708.2|6693.2|5
1762142700000|2025-11-03 04:05:00|6706.2|6691.2|6696.6|6681.6|6706.2|6691.2|6695.6|6680.6|56
1762143000000|2025-11-03 04:10:00|6697.1|6682.1|6693.6|6678.6|6697.1|6682.1|6693.2|6678.2|4
1762143300000|2025-11-03 04:15:00|6696.2|6681.2|6697.1|6682.1|6697.1|6682.1|6696.1|6681.1|2
1762143600000|2025-11-03 04:20:00|6697.6|6682.6|6702.6|6687.6|6702.6|6687.6|6697.6|6682.6|1
1762143900000|2025-11-03 04:25:00|6703.1|6688.1|6703.1|6688.1|6703.1|6688.1|6702.6|6687.6|1
1762144200000|2025-11-03 04:30:00|6702.6|6687.6|6705.1|6690.1|6705.1|6690.1|6702.5|6687.5|10
1762144500000|2025-11-03 04:35:00|6706.1|6691.1|6708.1|6693.1|6708.1|6693.1|6706.1|6691.1|7
1762144800000|2025-11-03 04:40:00|6708.2|6693.2|6707.1|6692.1|6709.1|6694.1|6706.6|6691.6|28
1762145100000|2025-11-03 04:45:00|6707.6|6692.6|6697.5|6682.5|6708.1|6693.1|6697.5|6682.5|8
1762145400000|2025-11-03 04:50:00|6697.6|6682.6|6699|6684|6699|6684|6697.6|6682.6|1
1762145700000|2025-11-03 04:55:00|6698.6|6683.6|6696|6681|6698.6|6683.6|6696|6681|11
1762146000000|2025-11-03 05:00:00|6696.1|6681.1|6698.1|6683.1|6699.5|6684.5|6696.1|6681.1|2
1762146300000|2025-11-03 05:05:00|6696|6681|6696|6681|6696|6681|6696|6681|3
1762146600000|2025-11-03 05:10:00|6697.6|6682.6|6699.5|6684.5|6699.5|6684.5|6697.1|6682.1|3
1762146900000|2025-11-03 05:15:00|6700|6685|6694|6679|6700|6685|6694|6679|7
1762147200000|2025-11-03 05:20:00|6695|6680|6695|6680|6695.5|6680.5|6694|6679|3
1762147500000|2025-11-03 05:25:00|6695.1|6680.1|6697.5|6682.5|6698|6683|6695|6680|5
1762147800000|2025-11-03 05:30:00|6698|6683|6703.1|6688.1|6703.1|6688.1|6698|6683|42
1762148100000|2025-11-03 05:35:00|6703.2|6688.2|6703.7|6688.7|6706.1|6691.1|6703.2|6688.2|5
1762148400000|2025-11-03 05:40:00|6703.6|6688.6|6703.2|6688.2|6704.2|6689.2|6700.1|6685.1|9
1762148700000|2025-11-03 05:45:00|6702.7|6687.7|6697.5|6682.5|6702.7|6687.7|6697.5|6682.5|7
1762149000000|2025-11-03 05:50:00|6697.6|6682.6|6700.7|6685.7|6701.1|6686.1|6697.5|6682.5|1
1762149300000|2025-11-03 05:55:00|6700.2|6685.2|6701.6|6686.6|6701.6|6686.6|6700.1|6685.1|0
1762149600000|2025-11-03 06:00:00|6701.5|6686.5|6703.6|6688.6|6704.6|6689.6|6701.5|6686.5|9
1762149900000|2025-11-03 06:05:00|6703.5|6688.5|6704.1|6689.1|6704.2|6689.2|6701.7|6686.7|0
1762150200000|2025-11-03 06:10:00|6704|6689|6702.1|6687.1|6704|6689|6702.1|6687.1|0
1762150500000|2025-11-03 06:15:00|6701.6|6686.6|6702.6|6687.6|6703.1|6688.1|6701.6|6686.6|0
1762150800000|2025-11-03 06:20:00|6702.1|6687.1|6701|6686|6702.1|6687.1|6699.6|6684.6|1
1762151100000|2025-11-03 06:25:00|6694.5|6679.5|6688.6|6673.6|6695.1|6680.1|6685.6|6670.6|115
1762151400000|2025-11-03 06:30:00|6689.5|6674.5|6685.9|6670.9|6689.5|6674.5|6682.4|6667.4|35
1762151700000|2025-11-03 06:35:00|6686|6671|6680.8|6665.8|6687.1|6672.1|6679.9|6664.9|37
1762152000000|2025-11-03 06:40:00|6681.2|6666.2|6682.9|6667.9|6685|6670|6679.8|6664.8|42
1762152300000|2025-11-03 06:45:00|6682.4|6667.4|6685.8|6670.8|6685.8|6670.8|6681.4|6666.4|7
1762152600000|2025-11-03 06:50:00|6686.4|6671.4|6685.5|6670.5|6686.4|6671.4|6682.4|6667.4|7
1762152900000|2025-11-03 06:55:00|6683.7|6668.7|6682|6667|6684.4|6669.4|6682|6667|4
1762153200000|2025-11-03 07:00:00|6682.5|6667.5|6682.9|6667.9|6685.3|6670.3|6681.5|6666.5|8
1762153500000|2025-11-03 07:05:00|6683.4|6668.4|6684.9|6669.9|6685.4|6670.4|6683.4|6668.4|3
1762153800000|2025-11-03 07:10:00|6688.4|6673.4|6686.9|6671.9|6688.4|6673.4|6686.9|6671.9|10
1762154100000|2025-11-03 07:15:00|6686.8|6671.8|6687.5|6672.5|6687.5|6672.5|6684.9|6669.9|5
1762154400000|2025-11-03 07:20:00|6687.9|6672.9|6689.6|6674.6|6690|6675|6687.5|6672.5|15
1762154700000|2025-11-03 07:25:00|6689.1|6674.1|6690.1|6675.1|6690.1|6675.1|6689.1|6674.1|4
1762155000000|2025-11-03 07:30:00|6690.5|6675.5|6690.5|6675.5|6690.5|6675.5|6689.6|6674.6|7
1762155300000|2025-11-03 07:35:00|6690.1|6675.1|6686|6671|6690.5|6675.5|6685.6|6670.6|13
1762155600000|2025-11-03 07:40:00|6685.1|6670.1|6679.9|6664.9|6685.1|6670.1|6677.9|6662.9|36
1762155900000|2025-11-03 07:45:00|6680.4|6665.4|6680.9|6665.9|6681.3|6666.3|6679.4|6664.4|72
1762156200000|2025-11-03 07:50:00|6681.8|6666.8|6680.9|6665.9|6682.3|6667.3|6680.9|6665.9|6
1762156500000|2025-11-03 07:55:00|6679.9|6664.9|6684.8|6669.8|6684.8|6669.8|6679.9|6664.9|10
1762156800000|2025-11-03 08:00:00|6683.8|6668.8|6683.8|6668.8|6683.8|6668.8|6682.7|6667.7|60
1762157100000|2025-11-03 08:05:00|6684.3|6669.3|6687.8|6672.8|6688.3|6673.3|6683.8|6668.8|43
1762157400000|2025-11-03 08:10:00|6687.4|6672.4|6689.9|6674.9|6689.9|6674.9|6687.4|6672.4|4
1762157700000|2025-11-03 08:15:00|6690.5|6675.5|6689.5|6674.5|6690.9|6675.9|6688.5|6673.5|27
1762158000000|2025-11-03 08:20:00|6686.9|6671.9|6691.5|6676.5|6691.5|6676.5|6685.4|6670.4|4
1762158300000|2025-11-03 08:25:00|6692|6677|6693.2|6678.2|6693.2|6678.2|6691.6|6676.6|29
1762158600000|2025-11-03 08:30:00|6694.1|6679.1|6696.1|6681.1|6701.2|6686.2|6694.1|6679.1|74
1762158900000|2025-11-03 08:35:00|6697|6682|6694.5|6679.5|6697|6682|6691.1|6676.1|14
1762159200000|2025-11-03 08:40:00|6694.9|6679.9|6692.5|6677.5|6694.9|6679.9|6686.8|6671.8|22
1762159500000|2025-11-03 08:45:00|6692.6|6677.6|6699.9|6684.9|6699.9|6684.9|6692.4|6677.4|18
1762159800000|2025-11-03 08:50:00|6700|6685|6705.5|6690.5|6707|6692|6700|6685|33
1762160100000|2025-11-03 08:55:00|6705.6|6690.6|6703.6|6688.6|6705.6|6690.6|6703.1|6688.1|11
1762160400000|2025-11-03 09:00:00|6703.5|6688.5|6703.2|6688.2|6703.5|6688.5|6702.1|6687.1|6
1762160700000|2025-11-03 09:05:00|6704.1|6689.1|6703.5|6688.5|6705.1|6690.1|6702.5|6687.5|27
1762161000000|2025-11-03 09:10:00|6703|6688|6703.5|6688.5|6703.5|6688.5|6703|6688|1
1762161300000|2025-11-03 09:15:00|6703|6688|6704.6|6689.6|6704.6|6689.6|6703|6688|3
1762161600000|2025-11-03 09:20:00|6705.1|6690.1|6706.4|6691.4|6708.6|6693.6|6705|6690|9
1762161900000|2025-11-03 09:25:00|6703.4|6688.4|6688.3|6673.3|6704.5|6689.5|6688.3|6673.3|44
1762162200000|2025-11-03 09:30:00|6687.8|6672.8|6692.3|6677.3|6692.9|6677.9|6686.9|6671.9|26
1762162500000|2025-11-03 09:35:00|6693.9|6678.9|6692.4|6677.4|6695|6680|6691.8|6676.8|21
1762162800000|2025-11-03 09:40:00|6692.3|6677.3|6694.4|6679.4|6694.4|6679.4|6692.3|6677.3|19
1762163100000|2025-11-03 09:45:00|6693.5|6678.5|6698.9|6683.9|6698.9|6683.9|6692.9|6677.9|31
1762163400000|2025-11-03 09:50:00|6699.4|6684.4|6697.8|6682.8|6700.3|6685.3|6697.8|6682.8|84
1762163700000|2025-11-03 09:55:00|6698.3|6683.3|6698.3|6683.3|6699.3|6684.3|6696.8|6681.8|17
1762164000000|2025-11-03 10:00:00|6697.8|6682.8|6699.4|6684.4|6699.4|6684.4|6696.8|6681.8|7
1762164300000|2025-11-03 10:05:00|6700.3|6685.3|6700.4|6685.4|6701.8|6686.8|6699.8|6684.8|7
1762164600000|2025-11-03 10:10:00|6700.3|6685.3|6700.4|6685.4|6700.4|6685.4|6700.3|6685.3|2
1762164900000|2025-11-03 10:15:00|6700.8|6685.8|6700.9|6685.9|6701.4|6686.4|6700.8|6685.8|9
1762165200000|2025-11-03 10:20:00|6701.4|6686.4|6700.9|6685.9|6701.4|6686.4|6700.9|6685.9|9
1762165500000|2025-11-03 10:25:00|6701|6686|6705.8|6690.8|6705.8|6690.8|6701|6686|22
1762165800000|2025-11-03 10:30:00|6705|6690|6706|6691|6707.5|6692.5|6702|6687|29
1762166100000|2025-11-03 10:35:00|6706.1|6691.1|6707|6692|6708|6693|6706.1|6691.1|6
1762166400000|2025-11-03 10:40:00|6707.1|6692.1|6710.5|6695.5|6710.5|6695.5|6707.1|6692.1|37
1762166700000|2025-11-03 10:45:00|6710.9|6695.9|6712.5|6697.5|6712.5|6697.5|6710.9|6695.9|37
1762167000000|2025-11-03 10:50:00|6710.5|6695.5|6710|6695|6711|6696|6709|6694|21
1762167300000|2025-11-03 10:55:00|6708.5|6693.5|6709.5|6694.5|6710.5|6695.5|6708|6693|9
1762167600000|2025-11-03 11:00:00|6709|6694|6706|6691|6709|6694|6706|6691|14
1762167900000|2025-11-03 11:05:00|6706.5|6691.5|6707.5|6692.5|6707.6|6692.6|6706.5|6691.5|20
1762168200000|2025-11-03 11:10:00|6706.4|6691.4|6703.9|6688.9|6706.9|6691.9|6703.9|6688.9|39
1762168500000|2025-11-03 11:15:00|6704|6689|6703|6688|6704.9|6689.9|6703|6688|7
1762168800000|2025-11-03 11:20:00|6702.8|6687.8|6701|6686|6702.8|6687.8|6701|6686|6
1762169100000|2025-11-03 11:25:00|6700.5|6685.5|6697.9|6682.9|6702.6|6687.6|6697.4|6682.4|53
1762169400000|2025-11-03 11:30:00|6697.4|6682.4|6690.9|6675.9|6697.4|6682.4|6686.4|6671.4|53
1762169700000|2025-11-03 11:35:00|6691.4|6676.4|6692.4|6677.4|6697.5|6682.5|6690|6675|37
1762170000000|2025-11-03 11:40:00|6691.9|6676.9|6689.9|6674.9|6694.9|6679.9|6689.4|6674.4|40
1762170300000|2025-11-03 11:45:00|6689.5|6674.5|6686.4|6671.4|6689.5|6674.5|6678.4|6663.4|161
1762170600000|2025-11-03 11:50:00|6686.6|6671.6|6680.6|6665.6|6694|6679|6680.6|6665.6|43
1762170900000|2025-11-03 11:55:00|6680.7|6665.7|6678.6|6663.6|6682.8|6667.8|6678.6|6663.6|42
1762171200000|2025-11-03 12:00:00|6679|6664|6680.9|6665.9|6681.5|6666.5|6678.6|6663.6|25
1762171500000|2025-11-03 12:05:00|6679|6664|6679|6664|6681.5|6666.5|6677.5|6662.5|106
1762171800000|2025-11-03 12:10:00|6680|6665|6677|6662|6680.5|6665.5|6677|6662|44
1762172100000|2025-11-03 12:15:00|6677.5|6662.5|6681.6|6666.6|6682.6|6667.6|6676.6|6661.6|24
1762172400000|2025-11-03 12:20:00|6683.1|6668.1|6672.5|6657.5|6683.6|6668.6|6670|6655|53
1762172700000|2025-11-03 12:25:00|6673|6658|6671|6656|6673.5|6658.5|6669.9|6654.9|20
1762173000000|2025-11-03 12:30:00|6670.5|6655.5|6673.4|6658.4|6673.4|6658.4|6667.4|6652.4|68
1762173300000|2025-11-03 12:35:00|6675.5|6660.5|6674.4|6659.4|6676.5|6661.5|6673.5|6658.5|54
1762173600000|2025-11-03 12:40:00|6674.5|6659.5|6669.9|6654.9|6675.5|6660.5|6668.9|6653.9|50
1762173900000|2025-11-03 12:45:00|6667.8|6652.8|6664.2|6649.2|6667.8|6652.8|6663.2|6648.2|52
1762174200000|2025-11-03 12:50:00|6664.3|6649.3|6653.3|6638.3|6664.3|6649.3|6653.3|6638.3|154
1762174500000|2025-11-03 12:55:00|6651.5|6636.5|6652.8|6637.8|6656.3|6641.3|6646.3|6631.3|133
1762174800000|2025-11-03 13:00:00|6654.3|6639.3|6654.4|6639.4|6660.2|6645.2|6652.9|6637.9|140
1762175100000|2025-11-03 13:05:00|6654.8|6639.8|6646.7|6631.7|6658.4|6643.4|6642.7|6627.7|164
1762175400000|2025-11-03 13:10:00|6648.8|6633.8|6654.8|6639.8|6658.9|6643.9|6647.2|6632.2|178
1762175700000|2025-11-03 13:15:00|6655.3|6640.3|6656.2|6641.2|6658.3|6643.3|6643.1|6628.1|182
1762176000000|2025-11-03 13:20:00|6657.2|6642.2|6657.3|6642.3|6665.1|6650.1|6657.2|6642.2|105
1762176300000|2025-11-03 13:25:00|6658.8|6643.8|6654.6|6639.6|6659.8|6644.8|6653.2|6638.2|125
1762176600000|2025-11-03 13:30:00|6654.2|6639.2|6656.6|6641.6|6660.2|6645.2|6652.2|6637.2|153
1762176900000|2025-11-03 13:35:00|6658.2|6643.2|6653.1|6638.1|6659.6|6644.6|6652.6|6637.6|93
1762177200000|2025-11-03 13:40:00|6652.6|6637.6|6642.6|6627.6|6653.6|6638.6|6640|6625|117
1762177500000|2025-11-03 13:45:00|6644.4|6629.4|6639|6624|6644.4|6629.4|6637.5|6622.5|211
1762177800000|2025-11-03 13:50:00|6638.5|6623.5|6642.9|6627.9|6643|6628|6637.5|6622.5|67
1762178100000|2025-11-03 13:55:00|6641.9|6626.9|6643.5|6628.5|6644.4|6629.4|6640.5|6625.5|51
1762178400000|2025-11-03 14:00:00|6644.5|6629.5|6633.7|6618.7|6646|6631|6633.7|6618.7|189
1762178700000|2025-11-03 14:05:00|6633.8|6618.8|6639.4|6624.4|6640.9|6625.9|6631.8|6616.8|202
1762179000000|2025-11-03 14:10:00|6639.9|6624.9|6645|6630|6645.1|6630.1|6639.4|6624.4|119
1762179300000|2025-11-03 14:15:00|6644.1|6629.1|6651.3|6636.3|6652.3|6637.3|6642.5|6627.5|159
1762179600000|2025-11-03 14:20:00|6651.8|6636.8|6651.4|6636.4|6652.9|6637.9|6649.9|6634.9|121
1762179900000|2025-11-03 14:25:00|6651.5|6636.5|6647.4|6632.4|6653.4|6638.4|6646.9|6631.9|74
1762180200000|2025-11-03 14:30:00|6648.9|6633.9|6642.6|6627.6|6649.9|6634.9|6641.1|6626.1|163
1762180500000|2025-11-03 14:35:00|6643|6628|6644.6|6629.6|6648.5|6633.5|6641.7|6626.7|126
1762180800000|2025-11-03 14:40:00|6644.5|6629.5|6655|6640|6655.5|6640.5|6644|6629|90
1762181100000|2025-11-03 14:45:00|6656.6|6641.6|6656.5|6641.5|6660.3|6645.3|6654.9|6639.9|292
1762181400000|2025-11-03 14:50:00|6656.6|6641.6|6664.1|6649.1|6665.6|6650.6|6655|6640|219
1762181700000|2025-11-03 14:55:00|6662.8|6647.8|6662|6647|6666.1|6651.1|6659|6644|199
1762182000000|2025-11-03 15:00:00|6664.4|6649.4|6666.6|6651.6|6674.7|6659.7|6664.4|6649.4|200
1762182300000|2025-11-03 15:05:00|6666.2|6651.2|6672.5|6657.5|6672.5|6657.5|6663|6648|170
1762182600000|2025-11-03 15:10:00|6668.8|6653.8|6658.9|6643.9|6668.9|6653.9|6658.8|6643.8|207
1762182900000|2025-11-03 15:15:00|6659.3|6644.3|6669.1|6654.1|6669.1|6654.1|6656.3|6641.3|145
1762183200000|2025-11-03 15:20:00|6670.4|6655.4|6665.1|6650.1|6671.1|6656.1|6663.2|6648.2|71
1762183500000|2025-11-03 15:25:00|6664.6|6649.6|6660.7|6645.7|6664.6|6649.6|6659.6|6644.6|152
1762183800000|2025-11-03 15:30:00|6662.2|6647.2|6652.3|6637.3|6662.2|6647.2|6651|6636|198
1762184100000|2025-11-03 15:35:00|6651.3|6636.3|6662|6647|6662|6647|6650.7|6635.7|142
1762184400000|2025-11-03 15:40:00|6662.9|6647.9|6669.1|6654.1|6669.1|6654.1|6662.9|6647.9|110
1762184700000|2025-11-03 15:45:00|6669.6|6654.6|6657.8|6642.8|6672.1|6657.1|6657.8|6642.8|108
1762185000000|2025-11-03 15:50:00|6656.8|6641.8|6657|6642|6662.9|6647.9|6656.8|6641.8|105
1762185300000|2025-11-03 15:55:00|6656.9|6641.9|6662|6647|6662|6647|6655.5|6640.5|198
1762185600000|2025-11-03 16:00:00|6662.1|6647.1|6658|6643|6663.5|6648.5|6656.9|6641.9|87
1762185900000|2025-11-03 16:05:00|6657.5|6642.5|6658.3|6643.3|6659.5|6644.5|6655.9|6640.9|74
1762186200000|2025-11-03 16:10:00|6658.4|6643.4|6663.4|6648.4|6663.4|6648.4|6658.4|6643.4|114
1762186500000|2025-11-03 16:15:00|6664.3|6649.3|6668.9|6653.9|6669.9|6654.9|6664.3|6649.3|142
1762186800000|2025-11-03 16:20:00|6669.3|6654.3|6662.4|6647.4|6670.3|6655.3|6661.9|6646.9|118
1762187100000|2025-11-03 16:25:00|6663.4|6648.4|6656.4|6641.4|6664.9|6649.9|6653.4|6638.4|132
1762187400000|2025-11-03 16:30:00|6657.4|6642.4|6663.4|6648.4|6663.9|6648.9|6655.4|6640.4|138
1762187700000|2025-11-03 16:35:00|6663.9|6648.9|6664|6649|6664|6649|6657|6642|76
1762188000000|2025-11-03 16:40:00|6664.5|6649.5|6664.4|6649.4|6668.9|6653.9|6663.9|6648.9|118
1762188300000|2025-11-03 16:45:00|6664|6649|6662.4|6647.4|6666|6651|6661.3|6646.3|170
1762188600000|2025-11-03 16:50:00|6662.6|6647.6|6670.5|6655.5|6672.1|6657.1|6662.6|6647.6|138
1762188900000|2025-11-03 16:55:00|6671.4|6656.4|6672.6|6657.6|6672.6|6657.6|6669.6|6654.6|164
1762189200000|2025-11-03 17:00:00|6672.2|6657.2|6671.6|6656.6|6672.7|6657.7|6670.1|6655.1|124
1762189500000|2025-11-03 17:05:00|6671.5|6656.5|6677.3|6662.3|6678.8|6663.8|6670.6|6655.6|130
1762189800000|2025-11-03 17:10:00|6677.7|6662.7|6679.8|6664.8|6679.8|6664.8|6676.3|6661.3|267
1762190100000|2025-11-03 17:15:00|6680.9|6665.9|6685.9|6670.9|6687.9|6672.9|6680.3|6665.3|126
1762190400000|2025-11-03 17:20:00|6686.4|6671.4|6681|6666|6687.9|6672.9|6678.4|6663.4|279
1762190700000|2025-11-03 17:25:00|6681.6|6666.6|6672|6657|6682.1|6667.1|6669.5|6654.5|142
1762191000000|2025-11-03 17:30:00|6672.4|6657.4|6665.6|6650.6|6672.6|6657.6|6662|6647|192
1762191300000|2025-11-03 17:35:00|6665.5|6650.5|6667.5|6652.5|6668.5|6653.5|6663.4|6648.4|80
1762191600000|2025-11-03 17:40:00|6668.4|6653.4|6668.1|6653.1|6673.6|6658.6|6667.1|6652.1|132
1762191900000|2025-11-03 17:45:00|6668.5|6653.5|6673.2|6658.2|6674.6|6659.6|6667.6|6652.6|98
1762192200000|2025-11-03 17:50:00|6673.6|6658.6|6670.6|6655.6|6673.6|6658.6|6669.1|6654.1|317
1762192500000|2025-11-03 17:55:00|6671.1|6656.1|6676.1|6661.1|6676.5|6661.5|6668.5|6653.5|75
1762192800000|2025-11-03 18:00:00|6676|6661|6682.1|6667.1|6683.6|6668.6|6675.6|6660.6|178
1762193100000|2025-11-03 18:05:00|6681.5|6666.5|6670.1|6655.1|6682.6|6667.6|6670.1|6655.1|185
1762193400000|2025-11-03 18:10:00|6669.7|6654.7|6672.1|6657.1|6673.7|6658.7|6669.2|6654.2|128
1762193700000|2025-11-03 18:15:00|6672.2|6657.2|6662.6|6647.6|6673.2|6658.2|6662.5|6647.5|94
1762194000000|2025-11-03 18:20:00|6663.6|6648.6|6664.6|6649.6|6666|6651|6663|6648|94
1762194300000|2025-11-03 18:25:00|6664.5|6649.5|6665.5|6650.5|6665.5|6650.5|6662|6647|71
1762194600000|2025-11-03 18:30:00|6667.6|6652.6|6674.5|6659.5|6675|6660|6666.6|6651.6|89
1762194900000|2025-11-03 18:35:00|6675.5|6660.5|6682.8|6667.8|6682.8|6667.8|6674.5|6659.5|207
1762195200000|2025-11-03 18:40:00|6682.9|6667.9|6684.7|6669.7|6686.7|6671.7|6681.2|6666.2|204
1762195500000|2025-11-03 18:45:00|6684.2|6669.2|6678.3|6663.3|6684.2|6669.2|6677.3|6662.3|217
1762195800000|2025-11-03 18:50:00|6677.3|6662.3|6686.9|6671.9|6688.3|6673.3|6676.3|6661.3|363
1762196100000|2025-11-03 18:55:00|6687.4|6672.4|6687.8|6672.8|6687.9|6672.9|6685.4|6670.4|228
1762196400000|2025-11-03 19:00:00|6687.9|6672.9|6693.3|6678.3|6694.3|6679.3|6687.9|6672.9|334
1762196700000|2025-11-03 19:05:00|6692.3|6677.3|6685|6670|6693.7|6678.7|6685|6670|225
1762197000000|2025-11-03 19:10:00|6683.5|6668.5|6681.8|6666.8|6691.5|6676.5|6679.3|6664.3|1323
1762197300000|2025-11-03 19:15:00|6680.8|6665.8|6683.8|6668.8|6686.2|6671.2|6678.3|6663.3|411
1762221600000|2025-11-04 02:00:00|6683.3|6668.3|6673.7|6658.7|6692.3|6677.3|6673.7|6658.7|56
1762221900000|2025-11-04 02:05:00|6674.2|6659.2|6678.3|6663.3|6680.2|6665.2|6674.2|6659.2|18
1762222200000|2025-11-04 02:10:00|6678.7|6663.7|6676.2|6661.2|6679.7|6664.7|6675.7|6660.7|5
1762222500000|2025-11-04 02:15:00|6676.7|6661.7|6677.2|6662.2|6677.2|6662.2|6676.2|6661.2|2
1762222800000|2025-11-04 02:20:00|6679.2|6664.2|6679.1|6664.1|6680.1|6665.1|6678.2|6663.2|10
1762223100000|2025-11-04 02:25:00|6679.2|6664.2|6680.2|6665.2|6680.2|6665.2|6678.2|6663.2|8
1762223400000|2025-11-04 02:30:00|6680.6|6665.6|6678.6|6663.6|6680.6|6665.6|6678.1|6663.1|7
1762223700000|2025-11-04 02:35:00|6679.1|6664.1|6679.1|6664.1|6680.1|6665.1|6679.1|6664.1|3
1762224000000|2025-11-04 02:40:00|6679.2|6664.2|6679.2|6664.2|6679.2|6664.2|6679.1|6664.1|0
1762224300000|2025-11-04 02:45:00|6680|6665|6680.2|6665.2|6680.2|6665.2|6679.2|6664.2|1
1762224600000|2025-11-04 02:50:00|6680.1|6665.1|6678.6|6663.6|6680.1|6665.1|6678.6|6663.6|3
1762224900000|2025-11-04 02:55:00|6680.1|6665.1|6679.7|6664.7|6680.1|6665.1|6679.1|6664.1|11
1762225200000|2025-11-04 03:00:00|6679.8|6664.8|6681.7|6666.7|6682.2|6667.2|6679.8|6664.8|24
1762225500000|2025-11-04 03:05:00|6682.2|6667.2|6682.7|6667.7|6683.7|6668.7|6681.3|6666.3|5
1762225800000|2025-11-04 03:10:00|6683.2|6668.2|6683.7|6668.7|6683.7|6668.7|6682.8|6667.8|4
1762226400000|2025-11-04 03:20:00|6685.7|6670.7|6687.7|6672.7|6687.7|6672.7|6685.7|6670.7|9
1762226700000|2025-11-04 03:25:00|6687.2|6672.2|6690.7|6675.7|6690.7|6675.7|6685.8|6670.8|6
1762227000000|2025-11-04 03:30:00|6690.8|6675.8|6688.3|6673.3|6691.3|6676.3|6688.3|6673.3|18
1762227300000|2025-11-04 03:35:00|6688.8|6673.8|6685.3|6670.3|6688.8|6673.8|6685.3|6670.3|6
1762227600000|2025-11-04 03:40:00|6685.4|6670.4|6686.8|6671.8|6686.8|6671.8|6684.8|6669.8|15
1762227900000|2025-11-04 03:45:00|6686.3|6671.3|6685.8|6670.8|6686.3|6671.3|6685.8|6670.8|1
1762228200000|2025-11-04 03:50:00|6684.8|6669.8|6679.2|6664.2|6684.8|6669.8|6677.7|6662.7|5
1762228500000|2025-11-04 03:55:00|6681.2|6666.2|6680.7|6665.7|6681.2|6666.2|6680.7|6665.7|1
1762228800000|2025-11-04 04:00:00|6679.8|6664.8|6680.8|6665.8|6680.8|6665.8|6679.2|6664.2|2
1762229100000|2025-11-04 04:05:00|6679.8|6664.8|6679.8|6664.8|6680.3|6665.3|6678.8|6663.8|0
1762229400000|2025-11-04 04:10:00|6679.7|6664.7|6679.3|6664.3|6679.7|6664.7|6679.3|6664.3|0
1762229700000|2025-11-04 04:15:00|6679.8|6664.8|6680.7|6665.7|6680.7|6665.7|6679.7|6664.7|0
1762230000000|2025-11-04 04:20:00|6680.3|6665.3|6680.3|6665.3|6680.3|6665.3|6679.8|6664.8|0
1762230300000|2025-11-04 04:25:00|6680.2|6665.2|6679.8|6664.8|6680.3|6665.3|6679.3|6664.3|0
1762230600000|2025-11-04 04:30:00|6680.7|6665.7|6680.3|6665.3|6680.7|6665.7|6679.8|6664.8|0
1762230900000|2025-11-04 04:35:00|6679.7|6664.7|6680.3|6665.3|6680.3|6665.3|6679.3|6664.3|1
1762231200000|2025-11-04 04:40:00|6679.7|6664.7|6679.7|6664.7|6679.7|6664.7|6679.7|6664.7|0
1762231500000|2025-11-04 04:45:00|6679.3|6664.3|6677.8|6662.8|6680.3|6665.3|6677.8|6662.8|3
1762231800000|2025-11-04 04:50:00|6677.3|6662.3|6678.3|6663.3|6678.7|6663.7|6677.3|6662.3|4
1762232100000|2025-11-04 04:55:00|6678.7|6663.7|6680.8|6665.8|6681.3|6666.3|6677.7|6662.7|34
1762232400000|2025-11-04 05:00:00|6681.3|6666.3|6679.3|6664.3|6681.3|6666.3|6679.3|6664.3|6
1762232700000|2025-11-04 05:05:00|6679.7|6664.7|6680.2|6665.2|6680.7|6665.7|6679.7|6664.7|4
1762233000000|2025-11-04 05:10:00|6679.8|6664.8|6680.3|6665.3|6680.3|6665.3|6679.7|6664.7|5
1762233300000|2025-11-04 05:15:00|6679.8|6664.8|6679.7|6664.7|6680.2|6665.2|6679.7|6664.7|4
1762233600000|2025-11-04 05:20:00|6679|6664|6679.2|6664.2|6679.3|6664.3|6676.7|6661.7|11
1762233900000|2025-11-04 05:25:00|6678.7|6663.7|6678.7|6663.7|6679.7|6664.7|6678.7|6663.7|4
1762234200000|2025-11-04 05:30:00|6678.2|6663.2|6672.7|6657.7|6678.2|6663.2|6672.7|6657.7|7
1762234500000|2025-11-04 05:35:00|6672.2|6657.2|6670.8|6655.8|6672.8|6657.8|6669.8|6654.8|8
1762234800000|2025-11-04 05:40:00|6670.4|6655.4|6667.3|6652.3|6670.4|6655.4|6665.9|6650.9|18
1762235100000|2025-11-04 05:45:00|6666.9|6651.9|6665.5|6650.5|6668.9|6653.9|6665.5|6650.5|32
1762235400000|2025-11-04 05:50:00|6665.4|6650.4|6663|6648|6665.5|6650.5|6662.5|6647.5|19
1762235700000|2025-11-04 05:55:00|6663.5|6648.5|6663.9|6648.9|6664|6649|6662|6647|9
1762236000000|2025-11-04 06:00:00|6664|6649|6656.8|6641.8|6668.3|6653.3|6656.3|6641.3|82
1762236300000|2025-11-04 06:05:00|6657.3|6642.3|6656.7|6641.7|6659.3|6644.3|6655.8|6640.8|0
1762236600000|2025-11-04 06:10:00|6655.8|6640.8|6654.7|6639.7|6656.3|6641.3|6653.8|6638.8|11
1762236900000|2025-11-04 06:15:00|6654.3|6639.3|6657.8|6642.8|6658.3|6643.3|6653.7|6638.7|7
1762237200000|2025-11-04 06:20:00|6656|6641|6656.3|6641.3|6657.8|6642.8|6655.8|6640.8|7
1762237500000|2025-11-04 06:25:00|6656.4|6641.4|6655.8|6640.8|6656.4|6641.4|6655.3|6640.3|1
1762237800000|2025-11-04 06:30:00|6655.3|6640.3|6655.8|6640.8|6656.8|6641.8|6653.8|6638.8|4
1762238100000|2025-11-04 06:35:00|6655.4|6640.4|6654.9|6639.9|6655.8|6640.8|6654.3|6639.3|2
1762238400000|2025-11-04 06:40:00|6654.4|6639.4|6661.5|6646.5|6661.5|6646.5|6653.9|6638.9|13
1762238700000|2025-11-04 06:45:00|6662.4|6647.4|6662.9|6647.9|6663.4|6648.4|6662.4|6647.4|0
1762239000000|2025-11-04 06:50:00|6663.5|6648.5|6663.5|6648.5|6664.4|6649.4|6663.5|6648.5|0
1762239300000|2025-11-04 06:55:00|6663.4|6648.4|6663.8|6648.8|6664.4|6649.4|6663|6648|0
1762239600000|2025-11-04 07:00:00|6663.4|6648.4|6661.5|6646.5|6663.4|6648.4|6661.5|6646.5|2
1762239900000|2025-11-04 07:05:00|6661.4|6646.4|6663.8|6648.8|6664.4|6649.4|6661.4|6646.4|30
1762240200000|2025-11-04 07:10:00|6663.7|6648.7|6669.5|6654.5|6670|6655|6662.8|6647.8|41
1762240500000|2025-11-04 07:15:00|6669|6654|6670.4|6655.4|6670.4|6655.4|6667.4|6652.4|19
1762240800000|2025-11-04 07:20:00|6670.9|6655.9|6669.9|6654.9|6670.9|6655.9|6669.9|6654.9|18
1762241100000|2025-11-04 07:25:00|6670.4|6655.4|6664.8|6649.8|6670.4|6655.4|6664.8|6649.8|36
1762241400000|2025-11-04 07:30:00|6664.3|6649.3|6665.8|6650.8|6666.4|6651.4|6663.3|6648.3|14
1762241700000|2025-11-04 07:35:00|6665.4|6650.4|6666.8|6651.8|6666.9|6651.9|6664.8|6649.8|5
1762242000000|2025-11-04 07:40:00|6665.9|6650.9|6666.8|6651.8|6666.8|6651.8|6665.9|6650.9|3
1762242300000|2025-11-04 07:45:00|6666.4|6651.4|6667.8|6652.8|6667.8|6652.8|6665.4|6650.4|13
1762242600000|2025-11-04 07:50:00|6669.4|6654.4|6669.8|6654.8|6669.8|6654.8|6668.8|6653.8|38
1762242900000|2025-11-04 07:55:00|6668.8|6653.8|6667.8|6652.8|6668.8|6653.8|6667.8|6652.8|0
1762243200000|2025-11-04 08:00:00|6667.9|6652.9|6664.4|6649.4|6668.3|6653.3|6664.4|6649.4|13
1762243500000|2025-11-04 08:05:00|6664.1|6649.1|6655.9|6640.9|6664.1|6649.1|6655.9|6640.9|25
1762243800000|2025-11-04 08:10:00|6654.9|6639.9|6654.4|6639.4|6655.9|6640.9|6654.4|6639.4|5
1762244100000|2025-11-04 08:15:00|6655.3|6640.3|6653.9|6638.9|6655.9|6640.9|6653.9|6638.9|38
1762244400000|2025-11-04 08:20:00|6654.9|6639.9|6662.9|6647.9|6662.9|6647.9|6654.9|6639.9|17
1762244700000|2025-11-04 08:25:00|6662.5|6647.5|6662.5|6647.5|6662.9|6647.9|6660.9|6645.9|4
1762245000000|2025-11-04 08:30:00|6664.5|6649.5|6666|6651|6667.6|6652.6|6664.1|6649.1|23
1762245300000|2025-11-04 08:35:00|6665.5|6650.5|6665|6650|6667|6652|6665|6650|10
1762245600000|2025-11-04 08:40:00|6664|6649|6663|6648|6664|6649|6662|6647|5
1762245900000|2025-11-04 08:45:00|6662.5|6647.5|6662|6647|6663.5|6648.5|6662|6647|2
1762246200000|2025-11-04 08:50:00|6661.1|6646.1|6660.5|6645.5|6661.1|6646.1|6658|6643|44
1762246500000|2025-11-04 08:55:00|6659.5|6644.5|6661|6646|6661|6646|6659.1|6644.1|2
1762246800000|2025-11-04 09:00:00|6660.9|6645.9|6659.5|6644.5|6661|6646|6659|6644|5
1762247100000|2025-11-04 09:05:00|6659.6|6644.6|6658|6643|6660|6645|6658|6643|2
1762247400000|2025-11-04 09:10:00|6659|6644|6660|6645|6660|6645|6658|6643|14
1762247700000|2025-11-04 09:15:00|6659|6644|6658|6643|6659|6644|6658|6643|1
1762248000000|2025-11-04 09:20:00|6657.1|6642.1|6657|6642|6658|6643|6655.5|6640.5|11
1762248300000|2025-11-04 09:25:00|6655.9|6640.9|6653|6638|6655.9|6640.9|6653|6638|21
1762248600000|2025-11-04 09:30:00|6654.1|6639.1|6657|6642|6657.1|6642.1|6652.6|6637.6|31
1762248900000|2025-11-04 09:35:00|6656.1|6641.1|6656|6641|6657|6642|6656|6641|5
1762249200000|2025-11-04 09:40:00|6656.5|6641.5|6655.5|6640.5|6656.5|6641.5|6655.5|6640.5|4
1762249500000|2025-11-04 09:45:00|6656.5|6641.5|6659.5|6644.5|6659.5|6644.5|6656|6641|26
1762249800000|2025-11-04 09:50:00|6660|6645|6659|6644|6660.5|6645.5|6657.5|6642.5|5
1762250100000|2025-11-04 09:55:00|6658.5|6643.5|6659.1|6644.1|6660.1|6645.1|6658|6643|12
1762250400000|2025-11-04 10:00:00|6659|6644|6656.5|6641.5|6659|6644|6656|6641|14
1762250700000|2025-11-04 10:05:00|6657.1|6642.1|6658|6643|6660.6|6645.6|6657.1|6642.1|9
1762251000000|2025-11-04 10:10:00|6658.1|6643.1|6658|6643|6658.5|6643.5|6658|6643|1
1762251300000|2025-11-04 10:15:00|6657.6|6642.6|6659.1|6644.1|6659.5|6644.5|6657.6|6642.6|7
1762251600000|2025-11-04 10:20:00|6660.6|6645.6|6658.9|6643.9|6661.4|6646.4|6658.5|6643.5|76
1762251900000|2025-11-04 10:25:00|6659.1|6644.1|6660.5|6645.5|6660.9|6645.9|6659.1|6644.1|3
1762252200000|2025-11-04 10:30:00|6660|6645|6662.5|6647.5|6662.9|6647.9|6660|6645|6
1762252500000|2025-11-04 10:35:00|6664.5|6649.5|6666.5|6651.5|6666.5|6651.5|6663.4|6648.4|26
1762252800000|2025-11-04 10:40:00|6665.9|6650.9|6665.4|6650.4|6666.5|6651.5|6665.4|6650.4|7
1762253100000|2025-11-04 10:45:00|6664.9|6649.9|6661.8|6646.8|6664.9|6649.9|6661.4|6646.4|20
1762253400000|2025-11-04 10:50:00|6661.4|6646.4|6660.7|6645.7|6661.8|6646.8|6660.2|6645.2|24
1762253700000|2025-11-04 10:55:00|6660.3|6645.3|6658.2|6643.2|6660.3|6645.3|6658.2|6643.2|4
1762254000000|2025-11-04 11:00:00|6658.7|6643.7|6655.8|6640.8|6658.7|6643.7|6655.3|6640.3|58
1762254300000|2025-11-04 11:05:00|6655.3|6640.3|6653.7|6638.7|6655.8|6640.8|6650.2|6635.2|61
1762254600000|2025-11-04 11:10:00|6653.2|6638.2|6653.3|6638.3|6653.7|6638.7|6651.8|6636.8|39
1762254900000|2025-11-04 11:15:00|6653.7|6638.7|6654.7|6639.7|6655.3|6640.3|6652.8|6637.8|9
1762255200000|2025-11-04 11:20:00|6654.2|6639.2|6651.8|6636.8|6654.2|6639.2|6651.8|6636.8|54
1762255500000|2025-11-04 11:25:00|6652.2|6637.2|6653.2|6638.2|6653.3|6638.3|6652.2|6637.2|3
1762255800000|2025-11-04 11:30:00|6653.3|6638.3|6646|6631|6653.3|6638.3|6645.8|6630.8|99
1762256100000|2025-11-04 11:35:00|6645.8|6630.8|6650.9|6635.9|6653.4|6638.4|6645.8|6630.8|61
1762256400000|2025-11-04 11:40:00|6651.9|6636.9|6652.9|6637.9|6653.9|6638.9|6651.9|6636.9|11
1762256700000|2025-11-04 11:45:00|6652.4|6637.4|6649.9|6634.9|6652.4|6637.4|6648.9|6633.9|14
1762257000000|2025-11-04 11:50:00|6648.9|6633.9|6649.4|6634.4|6649.9|6634.9|6648.5|6633.5|6
1762257300000|2025-11-04 11:55:00|6648.9|6633.9|6649.4|6634.4|6649.4|6634.4|6648.9|6633.9|1
1762257600000|2025-11-04 12:00:00|6649.8|6634.8|6642.8|6627.8|6651.3|6636.3|6640.3|6625.3|69
1762257900000|2025-11-04 12:05:00|6641.9|6626.9|6640.3|6625.3|6641.9|6626.9|6640.3|6625.3|15
1762258200000|2025-11-04 12:10:00|6641.6|6626.6|6643.2|6628.2|6643.3|6628.3|6640.3|6625.3|36
1762258500000|2025-11-04 12:15:00|6642.8|6627.8|6642.9|6627.9|6644.4|6629.4|6642.8|6627.8|38
1762258800000|2025-11-04 12:20:00|6643.8|6628.8|6643.8|6628.8|6644.3|6629.3|6642.9|6627.9|3
1762259100000|2025-11-04 12:25:00|6642.9|6627.9|6643.3|6628.3|6644.3|6629.3|6642.9|6627.9|8
1762259400000|2025-11-04 12:30:00|6642.8|6627.8|6640.7|6625.7|6643.8|6628.8|6640.7|6625.7|61
1762259700000|2025-11-04 12:35:00|6640.3|6625.3|6640.7|6625.7|6642.3|6627.3|6637.2|6622.2|136
1762260000000|2025-11-04 12:40:00|6640.2|6625.2|6637.2|6622.2|6640.2|6625.2|6637.2|6622.2|26
1762260300000|2025-11-04 12:45:00|6637.7|6622.7|6632.7|6617.7|6638.2|6623.2|6632.5|6617.5|82
1762260600000|2025-11-04 12:50:00|6635|6620|6636.8|6621.8|6639.4|6624.4|6634.5|6619.5|101
1762260900000|2025-11-04 12:55:00|6637.3|6622.3|6637.3|6622.3|6638.8|6623.8|6637.3|6622.3|16
1762261200000|2025-11-04 13:00:00|6640.4|6625.4|6641.4|6626.4|6646.9|6631.9|6637.9|6622.9|153
1762261500000|2025-11-04 13:05:00|6641.9|6626.9|6637.8|6622.8|6641.9|6626.9|6636.9|6621.9|122
1762261800000|2025-11-04 13:10:00|6638.3|6623.3|6637.2|6622.2|6638.8|6623.8|6636.7|6621.7|92
1762262100000|2025-11-04 13:15:00|6636.7|6621.7|6641.6|6626.6|6641.7|6626.7|6635.2|6620.2|97
1762262400000|2025-11-04 13:20:00|6641.1|6626.1|6644.3|6629.3|6644.3|6629.3|6641.1|6626.1|93
1762262700000|2025-11-04 13:25:00|6643.2|6628.2|6647.8|6632.8|6648.3|6633.3|6642.2|6627.2|93
1762263000000|2025-11-04 13:30:00|6647.3|6632.3|6639.5|6624.5|6647.3|6632.3|6638.3|6623.3|125
1762263300000|2025-11-04 13:35:00|6637.4|6622.4|6645.2|6630.2|6646.7|6631.7|6637.4|6622.4|180
1762263600000|2025-11-04 13:40:00|6645.6|6630.6|6651.8|6636.8|6651.8|6636.8|6645.2|6630.2|117
1762263900000|2025-11-04 13:45:00|6650.9|6635.9|6652.9|6637.9|6652.9|6637.9|6649.9|6634.9|21
1762264200000|2025-11-04 13:50:00|6653.3|6638.3|6647.3|6632.3|6653.9|6638.9|6646.9|6631.9|209
1762264500000|2025-11-04 13:55:00|6644.9|6629.9|6647.4|6632.4|6649.3|6634.3|6643.9|6628.9|60
1762264800000|2025-11-04 14:00:00|6646.9|6631.9|6653.3|6638.3|6653.9|6638.9|6645.9|6630.9|56
1762265100000|2025-11-04 14:05:00|6652.9|6637.9|6655.9|6640.9|6658.9|6643.9|6651.9|6636.9|107
1762265400000|2025-11-04 14:10:00|6656.4|6641.4|6658.6|6643.6|6661|6646|6654.9|6639.9|95
1762265700000|2025-11-04 14:15:00|6658.1|6643.1|6662.5|6647.5|6662.5|6647.5|6658.1|6643.1|77
1762266000000|2025-11-04 14:20:00|6661.5|6646.5|6658.4|6643.4|6662|6647|6657.8|6642.8|66
1762266300000|2025-11-04 14:25:00|6657.9|6642.9|6658.4|6643.4|6658.4|6643.4|6655.4|6640.4|21
1762266600000|2025-11-04 14:30:00|6656.2|6641.2|6651.4|6636.4|6657.8|6642.8|6651.4|6636.4|126
1762266900000|2025-11-04 14:35:00|6650.9|6635.9|6651.9|6636.9|6653.9|6638.9|6649.9|6634.9|111
1762267200000|2025-11-04 14:40:00|6652.4|6637.4|6653.8|6638.8|6655.3|6640.3|6651.3|6636.3|129
1762267500000|2025-11-04 14:45:00|6653.7|6638.7|6654.5|6639.5|6655.3|6640.3|6652.3|6637.3|119
1762267800000|2025-11-04 14:50:00|6654|6639|6658|6643|6659.5|6644.5|6654|6639|107
1762268100000|2025-11-04 14:55:00|6658.4|6643.4|6655.5|6640.5|6659.5|6644.5|6654|6639|87
1762268400000|2025-11-04 15:00:00|6656.9|6641.9|6650.8|6635.8|6658.4|6643.4|6648.3|6633.3|118
1762268700000|2025-11-04 15:05:00|6650.4|6635.4|6656.3|6641.3|6656.3|6641.3|6649.8|6634.8|76
1762269000000|2025-11-04 15:10:00|6656.4|6641.4|6661.9|6646.9|6662.4|6647.4|6655.3|6640.3|98
1762269300000|2025-11-04 15:15:00|6661.4|6646.4|6662.4|6647.4|6662.5|6647.5|6661.4|6646.4|47
1762269600000|2025-11-04 15:20:00|6662.5|6647.5|6660.8|6645.8|6666.9|6651.9|6660.7|6645.7|128
1762269900000|2025-11-04 15:25:00|6660.7|6645.7|6659.6|6644.6|6664.9|6649.9|6657.5|6642.5|275
1762270200000|2025-11-04 15:30:00|6661.6|6646.6|6664.6|6649.6|6666.5|6651.5|6661.1|6646.1|174
1762270500000|2025-11-04 15:35:00|6663.6|6648.6|6662.6|6647.6|6664.6|6649.6|6660.6|6645.6|148
1762270800000|2025-11-04 15:40:00|6664.1|6649.1|6659.6|6644.6|6664.1|6649.1|6658.9|6643.9|150
1762271100000|2025-11-04 15:45:00|6659.7|6644.7|6656.6|6641.6|6660.6|6645.6|6656.1|6641.1|154
1762271400000|2025-11-04 15:50:00|6655.6|6640.6|6655|6640|6656.1|6641.1|6651.5|6636.5|196
1762271700000|2025-11-04 15:55:00|6655.5|6640.5|6655|6640|6655.5|6640.5|6653|6638|64
1762272000000|2025-11-04 16:00:00|6655.1|6640.1|6652|6637|6657.1|6642.1|6648.9|6633.9|299
1762272300000|2025-11-04 16:05:00|6652.5|6637.5|6653.9|6638.9|6655.5|6640.5|6652.5|6637.5|84
1762272600000|2025-11-04 16:10:00|6654.4|6639.4|6659.1|6644.1|6659.7|6644.7|6654.4|6639.4|185
1762272900000|2025-11-04 16:15:00|6659.2|6644.2|6662.7|6647.7|6662.7|6647.7|6659.2|6644.2|77
1762273200000|2025-11-04 16:20:00|6662.8|6647.8|6657.1|6642.1|6663.5|6648.5|6656.6|6641.6|452
1762273500000|2025-11-04 16:25:00|6656.6|6641.6|6656.6|6641.6|6658.6|6643.6|6654.5|6639.5|186
1762273800000|2025-11-04 16:30:00|6654.8|6639.8|6655.2|6640.2|6655.2|6640.2|6652.1|6637.1|101
1762274100000|2025-11-04 16:35:00|6656.1|6641.1|6654.7|6639.7|6656.2|6641.2|6649.6|6634.6|202
1762274400000|2025-11-04 16:40:00|6655.7|6640.7|6658.1|6643.1|6658.1|6643.1|6655.7|6640.7|73
1762274700000|2025-11-04 16:45:00|6659.7|6644.7|6656.7|6641.7|6661.7|6646.7|6656.2|6641.2|143
1762275000000|2025-11-04 16:50:00|6654.7|6639.7|6656.8|6641.8|6658.8|6643.8|6654.7|6639.7|70
1762275300000|2025-11-04 16:55:00|6656.7|6641.7|6655.7|6640.7|6656.7|6641.7|6653.1|6638.1|126
1762275600000|2025-11-04 17:00:00|6655.8|6640.8|6646.8|6631.8|6655.8|6640.8|6646.3|6631.3|50
1762275900000|2025-11-04 17:05:00|6647.1|6632.1|6645.5|6630.5|6647.2|6632.2|6644|6629|323
1762276200000|2025-11-04 17:10:00|6645.1|6630.1|6648.6|6633.6|6650.2|6635.2|6644.6|6629.6|122
1762276500000|2025-11-04 17:15:00|6648.2|6633.2|6644.7|6629.7|6649.1|6634.1|6644.6|6629.6|121
1762276800000|2025-11-04 17:20:00|6645.7|6630.7|6651.3|6636.3|6651.3|6636.3|6644.7|6629.7|111
1762277100000|2025-11-04 17:25:00|6650.8|6635.8|6646.8|6631.8|6650.8|6635.8|6646.8|6631.8|105
1762277400000|2025-11-04 17:30:00|6647.3|6632.3|6649.9|6634.9|6649.9|6634.9|6645.8|6630.8|42
1762277700000|2025-11-04 17:35:00|6650.9|6635.9|6646.8|6631.8|6650.9|6635.9|6646.8|6631.8|103
1762278000000|2025-11-04 17:40:00|6647.3|6632.3|6647.9|6632.9|6649.4|6634.4|6646.3|6631.3|360
1762278300000|2025-11-04 17:45:00|6647.4|6632.4|6646|6631|6648.9|6633.9|6645.9|6630.9|67
1762278600000|2025-11-04 17:50:00|6646.5|6631.5|6642.9|6627.9|6649.4|6634.4|6642.8|6627.8|218
1762278900000|2025-11-04 17:55:00|6643.3|6628.3|6642.7|6627.7|6644.8|6629.8|6639.2|6624.2|246
1762279200000|2025-11-04 18:00:00|6642.2|6627.2|6643.4|6628.4|6644.8|6629.8|6641.8|6626.8|161
1762279500000|2025-11-04 18:05:00|6643.3|6628.3|6634.7|6619.7|6643.3|6628.3|6634.7|6619.7|239
1762279800000|2025-11-04 18:10:00|6634.8|6619.8|6635.8|6620.8|6636.3|6621.3|6634.8|6619.8|150
1762280100000|2025-11-04 18:15:00|6636.3|6621.3|6636.8|6621.8|6637.3|6622.3|6634.8|6619.8|125
1762280400000|2025-11-04 18:20:00|6636.3|6621.3|6635.2|6620.2|6636.3|6621.3|6632.7|6617.7|232
1762280700000|2025-11-04 18:25:00|6636.2|6621.2|6637.3|6622.3|6637.7|6622.7|6634.6|6619.6|118
1762281000000|2025-11-04 18:30:00|6637.7|6622.7|6640.7|6625.7|6642.2|6627.2|6637.2|6622.2|173
1762281300000|2025-11-04 18:35:00|6640.2|6625.2|6642.2|6627.2|6642.2|6627.2|6639.6|6624.6|78
1762281600000|2025-11-04 18:40:00|6642.3|6627.3|6642.6|6627.6|6644.2|6629.2|6640.2|6625.2|172
1762281900000|2025-11-04 18:45:00|6640.6|6625.6|6640.6|6625.6|6641.1|6626.1|6637.5|6622.5|182
1762282200000|2025-11-04 18:50:00|6640.7|6625.7|6641.1|6626.1|6642.1|6627.1|6637.6|6622.6|168
1762282500000|2025-11-04 18:55:00|6641.6|6626.6|6643.1|6628.1|6643.1|6628.1|6640.1|6625.1|153
1762282800000|2025-11-04 19:00:00|6644.1|6629.1|6641.9|6626.9|6644.7|6629.7|6639.9|6624.9|202
1762283100000|2025-11-04 19:05:00|6641|6626|6637.8|6622.8|6644.5|6629.5|6637.8|6622.8|359
1762283400000|2025-11-04 19:10:00|6638.2|6623.2|6635.3|6620.3|6641.9|6626.9|6634.8|6619.8|954
1762283700000|2025-11-04 19:15:00|6635.8|6620.8|6635.2|6620.2|6637.7|6622.7|6633.7|6618.7|498
1762308000000|2025-11-05 02:00:00|6635.9|6620.9|6611.7|6596.7|6648.3|6633.3|6605.5|6590.5|212
1762308300000|2025-11-05 02:05:00|6611.2|6596.2|6615.6|6600.6|6619.2|6604.2|6610.6|6595.6|32
1762308600000|2025-11-05 02:10:00|6616.1|6601.1|6615.6|6600.6|6618.7|6603.7|6614.1|6599.1|12
1762308900000|2025-11-05 02:15:00|6614.6|6599.6|6614.1|6599.1|6614.6|6599.6|6608.1|6593.1|14
1762309200000|2025-11-05 02:20:00|6613.7|6598.7|6611.7|6596.7|6614.3|6599.3|6610.7|6595.7|14
1762309500000|2025-11-05 02:25:00|6611.2|6596.2|6608.7|6593.7|6614.3|6599.3|6607.6|6592.6|33
1762309800000|2025-11-05 02:30:00|6608.2|6593.2|6606.6|6591.6|6608.7|6593.7|6604.7|6589.7|21
1762310100000|2025-11-05 02:35:00|6607.1|6592.1|6612.1|6597.1|6612.2|6597.2|6606.6|6591.6|10
1762310400000|2025-11-05 02:40:00|6611.2|6596.2|6613.6|6598.6|6614.1|6599.1|6609.6|6594.6|8
1762310700000|2025-11-05 02:45:00|6613.1|6598.1|6609.8|6594.8|6614.8|6599.8|6609.8|6594.8|16
1762311000000|2025-11-05 02:50:00|6610.2|6595.2|6610.7|6595.7|6611.2|6596.2|6609.7|6594.7|1
1762311300000|2025-11-05 02:55:00|6611.2|6596.2|6611.2|6596.2|6612.2|6597.2|6610.7|6595.7|3
1762311600000|2025-11-05 03:00:00|6611.3|6596.3|6617.7|6602.7|6617.7|6602.7|6611.3|6596.3|4
1762311900000|2025-11-05 03:05:00|6617.8|6602.8|6615.8|6600.8|6618.2|6603.2|6614.7|6599.7|17
1762312200000|2025-11-05 03:10:00|6616.7|6601.7|6610.7|6595.7|6616.7|6601.7|6610.7|6595.7|4
1762312500000|2025-11-05 03:15:00|6612.2|6597.2|6610.3|6595.3|6612.2|6597.2|6609.7|6594.7|10
1762312800000|2025-11-05 03:20:00|6610.2|6595.2|6610.2|6595.2|6610.8|6595.8|6610.2|6595.2|1
1762313100000|2025-11-05 03:25:00|6611.8|6596.8|6612.8|6597.8|6614.3|6599.3|6611.8|6596.8|13
1762313400000|2025-11-05 03:30:00|6612.7|6597.7|6611.3|6596.3|6612.7|6597.7|6610.8|6595.8|2
1762313700000|2025-11-05 03:35:00|6611.8|6596.8|6611.3|6596.3|6611.8|6596.8|6610.3|6595.3|2
1762314000000|2025-11-05 03:40:00|6611.8|6596.8|6613.9|6598.9|6613.9|6598.9|6611.8|6596.8|3
1762314300000|2025-11-05 03:45:00|6614.4|6599.4|6615.5|6600.5|6616|6601|6614.3|6599.3|14
1762314600000|2025-11-05 03:50:00|6616|6601|6618|6603|6619|6604|6615.5|6600.5|6
1762314900000|2025-11-05 03:55:00|6617.9|6602.9|6619.5|6604.5|6620|6605|6617.5|6602.5|11
1762315200000|2025-11-05 04:00:00|6619.6|6604.6|6617.9|6602.9|6620|6605|6617|6602|13
1762315500000|2025-11-05 04:05:00|6617|6602|6608.9|6593.9|6617|6602|6608.9|6593.9|20
1762315800000|2025-11-05 04:10:00|6609.4|6594.4|6608.4|6593.4|6609.4|6594.4|6608.4|6593.4|6
1762316100000|2025-11-05 04:15:00|6608.9|6593.9|6605.9|6590.9|6609.4|6594.4|6605.9|6590.9|5
1762316400000|2025-11-05 04:20:00|6604.5|6589.5|6607.9|6592.9|6608.4|6593.4|6603.9|6588.9|8
1762316700000|2025-11-05 04:25:00|6606.9|6591.9|6606.9|6591.9|6606.9|6591.9|6605.9|6590.9|0
1762317000000|2025-11-05 04:30:00|6609.8|6594.8|6609.3|6594.3|6609.8|6594.8|6608.3|6593.3|5
1762317300000|2025-11-05 04:35:00|6610.4|6595.4|6608.3|6593.3|6611.3|6596.3|6608.3|6593.3|0
1762317600000|2025-11-05 04:40:00|6608.4|6593.4|6613.3|6598.3|6615.4|6600.4|6608.3|6593.3|11
1762317900000|2025-11-05 04:45:00|6612.9|6597.9|6607.9|6592.9|6612.9|6597.9|6607.9|6592.9|8
1762318200000|2025-11-05 04:50:00|6606.9|6591.9|6606.9|6591.9|6606.9|6591.9|6606.9|6591.9|1
1762318500000|2025-11-05 04:55:00|6606.4|6591.4|6607.4|6592.4|6607.4|6592.4|6606.4|6591.4|1
1762318800000|2025-11-05 05:00:00|6607.5|6592.5|6606.4|6591.4|6608.5|6593.5|6606.4|6591.4|2
1762319100000|2025-11-05 05:05:00|6606.9|6591.9|6606.9|6591.9|6608.5|6593.5|6606.9|6591.9|2
1762319400000|2025-11-05 05:10:00|6607|6592|6606.9|6591.9|6607.5|6592.5|6606.9|6591.9|2
1762319700000|2025-11-05 05:15:00|6606.4|6591.4|6607|6592|6607|6592|6606|6591|2
1762320000000|2025-11-05 05:20:00|6606.9|6591.9|6606.5|6591.5|6607|6592|6606.5|6591.5|1
1762320300000|2025-11-05 05:25:00|6606|6591|6603.9|6588.9|6606|6591|6603.4|6588.4|7
1762320600000|2025-11-05 05:30:00|6603.5|6588.5|6605.8|6590.8|6605.9|6590.9|6603.5|6588.5|7
1762320900000|2025-11-05 05:35:00|6605.9|6590.9|6604.9|6589.9|6609.4|6594.4|6603.3|6588.3|13
1762321200000|2025-11-05 05:40:00|6605.8|6590.8|6609.9|6594.9|6609.9|6594.9|6604.8|6589.8|15
1762321500000|2025-11-05 05:45:00|6609.4|6594.4|6611|6596|6611.6|6596.6|6608.9|6593.9|23
1762321800000|2025-11-05 05:50:00|6610.9|6595.9|6610.9|6595.9|6611.4|6596.4|6608.9|6593.9|4
1762322100000|2025-11-05 05:55:00|6610.4|6595.4|6610.4|6595.4|6610.4|6595.4|6610.4|6595.4|1
1762322400000|2025-11-05 06:00:00|6609.4|6594.4|6610.4|6595.4|6610.4|6595.4|6608.9|6593.9|2
1762322700000|2025-11-05 06:05:00|6610.9|6595.9|6610.4|6595.4|6610.9|6595.9|6608.9|6593.9|2
1762323000000|2025-11-05 06:10:00|6610.9|6595.9|6609.9|6594.9|6611.4|6596.4|6609.9|6594.9|6
1762323300000|2025-11-05 06:15:00|6609|6594|6609.4|6594.4|6609.4|6594.4|6608.4|6593.4|2
1762323600000|2025-11-05 06:20:00|6608.9|6593.9|6609.9|6594.9|6611.5|6596.5|6608.9|6593.9|45
1762323900000|2025-11-05 06:25:00|6610|6595|6611.5|6596.5|6611.5|6596.5|6609.9|6594.9|1
1762324200000|2025-11-05 06:30:00|6611.4|6596.4|6610.5|6595.5|6611.4|6596.4|6609.5|6594.5|3
1762324500000|2025-11-05 06:35:00|6610.4|6595.4|6611.5|6596.5|6611.5|6596.5|6610|6595|8
1762324800000|2025-11-05 06:40:00|6610.5|6595.5|6611.5|6596.5|6611.5|6596.5|6610.5|6595.5|3
1762325100000|2025-11-05 06:45:00|6611.6|6596.6|6620.1|6605.1|6620.1|6605.1|6611.5|6596.5|109
1762325400000|2025-11-05 06:50:00|6622.4|6607.4|6623.1|6608.1|6625.1|6610.1|6621.6|6606.6|31
1762325700000|2025-11-05 06:55:00|6623|6608|6623.2|6608.2|6624.7|6609.7|6622.1|6607.1|12
1762326000000|2025-11-05 07:00:00|6624.7|6609.7|6623.7|6608.7|6624.7|6609.7|6623.7|6608.7|9
1762326300000|2025-11-05 07:05:00|6624.3|6609.3|6624.2|6609.2|6625.2|6610.2|6623.7|6608.7|10
1762326600000|2025-11-05 07:10:00|6623.7|6608.7|6624.7|6609.7|6625.2|6610.2|6623.7|6608.7|13
1762326900000|2025-11-05 07:15:00|6625.2|6610.2|6626.7|6611.7|6628.2|6613.2|6624.2|6609.2|13
1762327200000|2025-11-05 07:20:00|6627.6|6612.6|6628.2|6613.2|6628.2|6613.2|6626.7|6611.7|11
1762327500000|2025-11-05 07:25:00|6628.7|6613.7|6624.7|6609.7|6629.1|6614.1|6624.6|6609.6|9
1762327800000|2025-11-05 07:30:00|6625.2|6610.2|6625.7|6610.7|6625.7|6610.7|6624.7|6609.7|3
1762328100000|2025-11-05 07:35:00|6626.3|6611.3|6627.7|6612.7|6628.2|6613.2|6626.2|6611.2|29
1762328400000|2025-11-05 07:40:00|6627.2|6612.2|6628.7|6613.7|6628.7|6613.7|6627.2|6612.2|5
1762328700000|2025-11-05 07:45:00|6628.2|6613.2|6628.7|6613.7|6629.2|6614.2|6628.2|6613.2|7
1762329000000|2025-11-05 07:50:00|6629.2|6614.2|6631.7|6616.7|6631.7|6616.7|6629.2|6614.2|27
1762329300000|2025-11-05 07:55:00|6632.2|6617.2|6631.2|6616.2|6632.2|6617.2|6631.2|6616.2|5
1762329600000|2025-11-05 08:00:00|6629.7|6614.7|6631.2|6616.2|6631.2|6616.2|6629.7|6614.7|12
1762329900000|2025-11-05 08:05:00|6630.7|6615.7|6634.8|6619.8|6636.8|6621.8|6630.7|6615.7|61
1762330200000|2025-11-05 08:10:00|6635.3|6620.3|6632.7|6617.7|6635.8|6620.8|6632.2|6617.2|75
1762330500000|2025-11-05 08:15:00|6634.2|6619.2|6632.7|6617.7|6634.2|6619.2|6632.7|6617.7|5
1762330800000|2025-11-05 08:20:00|6632.2|6617.2|6631.7|6616.7|6632.2|6617.2|6629.1|6614.1|18
1762331100000|2025-11-05 08:25:00|6631.8|6616.8|6632.8|6617.8|6632.8|6617.8|6631.8|6616.8|16
1762331400000|2025-11-05 08:30:00|6633.2|6618.2|6630.8|6615.8|6633.7|6618.7|6630.3|6615.3|10
1762331700000|2025-11-05 08:35:00|6631.7|6616.7|6632.7|6617.7|6632.8|6617.8|6630.8|6615.8|6
1762332000000|2025-11-05 08:40:00|6633.2|6618.2|6631.7|6616.7|6633.3|6618.3|6631.7|6616.7|11
1762332300000|2025-11-05 08:45:00|6631.8|6616.8|6629.1|6614.1|6633.2|6618.2|6627.7|6612.7|24
1762332600000|2025-11-05 08:50:00|6629.6|6614.6|6628.2|6613.2|6630.6|6615.6|6628.2|6613.2|3
1762332900000|2025-11-05 08:55:00|6628.7|6613.7|6628.6|6613.6|6628.7|6613.7|6626.6|6611.6|7
1762333200000|2025-11-05 09:00:00|6628.2|6613.2|6629.2|6614.2|6629.6|6614.6|6628.2|6613.2|6
1762333500000|2025-11-05 09:05:00|6631|6616|6632.7|6617.7|6633.2|6618.2|6631|6616|40
1762333800000|2025-11-05 09:10:00|6631.3|6616.3|6626.7|6611.7|6631.3|6616.3|6621.2|6606.2|156
1762334100000|2025-11-05 09:15:00|6626.3|6611.3|6629.3|6614.3|6630.3|6615.3|6625.7|6610.7|39
1762334400000|2025-11-05 09:20:00|6629.8|6614.8|6626.2|6611.2|6630.8|6615.8|6625.8|6610.8|22
1762334700000|2025-11-05 09:25:00|6625.7|6610.7|6626.7|6611.7|6627.7|6612.7|6625.7|6610.7|10
1762335000000|2025-11-05 09:30:00|6627.8|6612.8|6625.7|6610.7|6627.8|6612.8|6625.1|6610.1|23
1762335300000|2025-11-05 09:35:00|6625.9|6610.9|6627.7|6612.7|6627.8|6612.8|6625.9|6610.9|205
1762335600000|2025-11-05 09:40:00|6627.2|6612.2|6625.7|6610.7|6627.2|6612.2|6625.7|6610.7|4
1762335900000|2025-11-05 09:45:00|6626.2|6611.2|6626.2|6611.2|6627.2|6612.2|6625.7|6610.7|7
1762336200000|2025-11-05 09:50:00|6626.8|6611.8|6626.3|6611.3|6626.8|6611.8|6626.3|6611.3|12
1762336500000|2025-11-05 09:55:00|6625.8|6610.8|6626.7|6611.7|6627.2|6612.2|6625.2|6610.2|12
1762336800000|2025-11-05 10:00:00|6626.2|6611.2|6621.7|6606.7|6626.2|6611.2|6621.6|6606.6|46
1762337100000|2025-11-05 10:05:00|6623.8|6608.8|6620.7|6605.7|6624.6|6609.6|6620.7|6605.7|14
1762337400000|2025-11-05 10:10:00|6621.8|6606.8|6618.8|6603.8|6621.8|6606.8|6617.3|6602.3|22
1762337700000|2025-11-05 10:15:00|6619.3|6604.3|6619.7|6604.7|6619.8|6604.8|6619.2|6604.2|1
1762338000000|2025-11-05 10:20:00|6619.2|6604.2|6620.3|6605.3|6620.3|6605.3|6618.7|6603.7|11
1762338300000|2025-11-05 10:25:00|6620.2|6605.2|6621.6|6606.6|6621.6|6606.6|6620.2|6605.2|4
1762338600000|2025-11-05 10:30:00|6621.2|6606.2|6624.7|6609.7|6625.3|6610.3|6621.2|6606.2|7
1762338900000|2025-11-05 10:35:00|6624.8|6609.8|6624.8|6609.8|6625.3|6610.3|6623.8|6608.8|30
1762339200000|2025-11-05 10:40:00|6625.3|6610.3|6627.8|6612.8|6627.8|6612.8|6624.3|6609.3|8
1762339500000|2025-11-05 10:45:00|6628.7|6613.7|6625.2|6610.2|6630.6|6615.6|6624.7|6609.7|24
1762339800000|2025-11-05 10:50:00|6625.6|6610.6|6624.1|6609.1|6625.7|6610.7|6624.1|6609.1|15
1762340100000|2025-11-05 10:55:00|6622.6|6607.6|6622.1|6607.1|6622.6|6607.6|6619.1|6604.1|24
1762340400000|2025-11-05 11:00:00|6622.6|6607.6|6624.6|6609.6|6624.6|6609.6|6622.6|6607.6|6
1762340700000|2025-11-05 11:05:00|6624.4|6609.4|6624.6|6609.6|6624.7|6609.7|6623.1|6608.1|17
1762341000000|2025-11-05 11:10:00|6624.7|6609.7|6614.6|6599.6|6624.7|6609.7|6614|6599|55
1762341300000|2025-11-05 11:15:00|6613.5|6598.5|6615.1|6600.1|6615.6|6600.6|6613.5|6598.5|16
1762341600000|2025-11-05 11:20:00|6614.6|6599.6|6615.1|6600.1|6616|6601|6614.1|6599.1|11
1762341900000|2025-11-05 11:25:00|6614.6|6599.6|6614.5|6599.5|6614.6|6599.6|6612.5|6597.5|84
1762342200000|2025-11-05 11:30:00|6614|6599|6614.1|6599.1|6615|6600|6613.6|6598.6|6
1762342500000|2025-11-05 11:35:00|6614.5|6599.5|6616.7|6601.7|6617.1|6602.1|6614.5|6599.5|36
1762342800000|2025-11-05 11:40:00|6616.5|6601.5|6616.6|6601.6|6619.8|6604.8|6615.2|6600.2|94
1762343100000|2025-11-05 11:45:00|6616.1|6601.1|6615.6|6600.6|6616.1|6601.1|6613.6|6598.6|31
1762343400000|2025-11-05 11:50:00|6615.1|6600.1|6616.6|6601.6|6616.7|6601.7|6614.6|6599.6|33
1762343700000|2025-11-05 11:55:00|6617|6602|6616.6|6601.6|6617.1|6602.1|6616.6|6601.6|2
1762344000000|2025-11-05 12:00:00|6617.6|6602.6|6616.6|6601.6|6617.6|6602.6|6616.1|6601.1|11
1762344300000|2025-11-05 12:05:00|6618.7|6603.7|6619.6|6604.6|6621.6|6606.6|6618.7|6603.7|21
1762344600000|2025-11-05 12:10:00|6620|6605|6620.7|6605.7|6620.7|6605.7|6618.6|6603.6|13
1762344900000|2025-11-05 12:15:00|6625.2|6610.2|6630.8|6615.8|6630.8|6615.8|6625.2|6610.2|45
1762345200000|2025-11-05 12:20:00|6633.1|6618.1|6633.3|6618.3|6634.9|6619.9|6631.7|6616.7|65
1762345500000|2025-11-05 12:25:00|6632.4|6617.4|6634.9|6619.9|6635.5|6620.5|6632.4|6617.4|76
1762345800000|2025-11-05 12:30:00|6634.8|6619.8|6628.7|6613.7|6634.8|6619.8|6627.7|6612.7|95
1762346100000|2025-11-05 12:35:00|6628.2|6613.2|6627.7|6612.7|6628.7|6613.7|6625.7|6610.7|12
1762346400000|2025-11-05 12:40:00|6627.3|6612.3|6629.3|6614.3|6629.7|6614.7|6627.3|6612.3|235
1762346700000|2025-11-05 12:45:00|6631.3|6616.3|6628.3|6613.3|6632.3|6617.3|6628.3|6613.3|42
1762347000000|2025-11-05 12:50:00|6628.8|6613.8|6627.3|6612.3|6630.8|6615.8|6624.8|6609.8|86
1762347300000|2025-11-05 12:55:00|6627.4|6612.4|6627.9|6612.9|6631.9|6616.9|6626.8|6611.8|31
1762347600000|2025-11-05 13:00:00|6628.4|6613.4|6625|6610|6632|6617|6624.5|6609.5|102
1762347900000|2025-11-05 13:05:00|6626|6611|6633|6618|6635|6620|6626|6611|104
1762348200000|2025-11-05 13:10:00|6632|6617|6627.8|6612.8|6632|6617|6626.8|6611.8|61
1762348500000|2025-11-05 13:15:00|6627.7|6612.7|6625.8|6610.8|6628.4|6613.4|6624.4|6609.4|63
1762348800000|2025-11-05 13:20:00|6625.9|6610.9|6625.8|6610.8|6630.4|6615.4|6625.3|6610.3|67
1762349100000|2025-11-05 13:25:00|6625.4|6610.4|6632.5|6617.5|6635.5|6620.5|6621.9|6606.9|354
1762349400000|2025-11-05 13:30:00|6632.9|6617.9|6632|6617|6637.5|6622.5|6630.5|6615.5|134
1762349700000|2025-11-05 13:35:00|6633|6618|6635.2|6620.2|6639.1|6624.1|6631.4|6616.4|248
1762350000000|2025-11-05 13:40:00|6635.7|6620.7|6638.3|6623.3|6639.3|6624.3|6635.2|6620.2|172
1762350300000|2025-11-05 13:45:00|6638.4|6623.4|6638.2|6623.2|6639.8|6624.8|6637.8|6622.8|141
1762350600000|2025-11-05 13:50:00|6638.3|6623.3|6639.4|6624.4|6639.8|6624.8|6638|6623|63
1762350900000|2025-11-05 13:55:00|6639.8|6624.8|6638.3|6623.3|6640.8|6625.8|6634.8|6619.8|202
1762351200000|2025-11-05 14:00:00|6640.3|6625.3|6639.8|6624.8|6640.8|6625.8|6638.8|6623.8|58
1762351500000|2025-11-05 14:05:00|6639.3|6624.3|6640.4|6625.4|6644.4|6629.4|6639.3|6624.3|55
1762351800000|2025-11-05 14:10:00|6640.3|6625.3|6642.4|6627.4|6642.8|6627.8|6639.4|6624.4|38
1762352100000|2025-11-05 14:15:00|6641.3|6626.3|6635.2|6620.2|6642.3|6627.3|6633.2|6618.2|206
1762352400000|2025-11-05 14:20:00|6635.7|6620.7|6637.2|6622.2|6638.3|6623.3|6634.7|6619.7|36
1762352700000|2025-11-05 14:25:00|6637.7|6622.7|6639.3|6624.3|6641.8|6626.8|6636.7|6621.7|156
1762353000000|2025-11-05 14:30:00|6639.1|6624.1|6636.3|6621.3|6639.7|6624.7|6631.7|6616.7|143
1762353300000|2025-11-05 14:35:00|6636.2|6621.2|6635.2|6620.2|6636.3|6621.3|6632.2|6617.2|139
1762353600000|2025-11-05 14:40:00|6634.7|6619.7|6632.2|6617.2|6635.6|6620.6|6631.7|6616.7|84
1762353900000|2025-11-05 14:45:00|6630.6|6615.6|6634.1|6619.1|6635.7|6620.7|6630.1|6615.1|74
1762354200000|2025-11-05 14:50:00|6634.2|6619.2|6641.8|6626.8|6644.3|6629.3|6634.2|6619.2|187
1762354500000|2025-11-05 14:55:00|6642.3|6627.3|6636.3|6621.3|6644.3|6629.3|6632.2|6617.2|174
1762354800000|2025-11-05 15:00:00|6636.2|6621.2|6635.2|6620.2|6638.2|6623.2|6632.2|6617.2|63
1762355100000|2025-11-05 15:05:00|6636.3|6621.3|6638.7|6623.7|6640.2|6625.2|6636.3|6621.3|299
1762355400000|2025-11-05 15:10:00|6639.2|6624.2|6632.1|6617.1|6639.2|6624.2|6631.7|6616.7|247
1762355700000|2025-11-05 15:15:00|6631.7|6616.7|6634.3|6619.3|6636.7|6621.7|6630.2|6615.2|168
1762356000000|2025-11-05 15:20:00|6633.8|6618.8|6632.9|6617.9|6634.3|6619.3|6630.4|6615.4|182
1762356300000|2025-11-05 15:25:00|6633.4|6618.4|6634.3|6619.3|6636.4|6621.4|6632.8|6617.8|177
1762356600000|2025-11-05 15:30:00|6634.4|6619.4|6642.3|6627.3|6645.3|6630.3|6634.4|6619.4|357
1762356900000|2025-11-05 15:35:00|6641.3|6626.3|6647|6632|6648|6633|6641.3|6626.3|373
1762357200000|2025-11-05 15:40:00|6647.1|6632.1|6644.5|6629.5|6650.4|6635.4|6639.9|6624.9|314
1762357500000|2025-11-05 15:45:00|6644|6629|6637.6|6622.6|6645.6|6630.6|6637.5|6622.5|88
1762357800000|2025-11-05 15:50:00|6635.6|6620.6|6642.1|6627.1|6644.1|6629.1|6635.6|6620.6|190
1762358100000|2025-11-05 15:55:00|6642.5|6627.5|6646.4|6631.4|6647.9|6632.9|6642.5|6627.5|493
1762358400000|2025-11-05 16:00:00|6647.3|6632.3|6645|6630|6647.9|6632.9|6645|6630|69
1762358700000|2025-11-05 16:05:00|6643|6628|6644.4|6629.4|6645|6630|6640.9|6625.9|134
1762359000000|2025-11-05 16:10:00|6644|6629|6646.1|6631.1|6646.1|6631.1|6643.9|6628.9|176
1762359300000|2025-11-05 16:15:00|6646.2|6631.2|6642.4|6627.4|6650.1|6635.1|6641.4|6626.4|296
1762359600000|2025-11-05 16:20:00|6642.9|6627.9|6646.4|6631.4|6646.4|6631.4|6642.9|6627.9|100
1762359900000|2025-11-05 16:25:00|6646|6631|6649.2|6634.2|6649.2|6634.2|6644|6629|362
1762360200000|2025-11-05 16:30:00|6648.3|6633.3|6649.7|6634.7|6652.6|6637.6|6647.6|6632.6|131
1762360500000|2025-11-05 16:35:00|6649.6|6634.6|6650.7|6635.7|6652.6|6637.6|6647.2|6632.2|156
1762360800000|2025-11-05 16:40:00|6651.1|6636.1|6653.6|6638.6|6655.2|6640.2|6648.5|6633.5|243
1762361100000|2025-11-05 16:45:00|6653.7|6638.7|6653.7|6638.7|6654.2|6639.2|6651.2|6636.2|132
1762361400000|2025-11-05 16:50:00|6653.6|6638.6|6652.1|6637.1|6654.1|6639.1|6651.1|6636.1|96
1762361700000|2025-11-05 16:55:00|6651.6|6636.6|6655.2|6640.2|6655.2|6640.2|6651.6|6636.6|141
1762362000000|2025-11-05 17:00:00|6655.1|6640.1|6653.2|6638.2|6655.2|6640.2|6653.1|6638.1|136
1762362300000|2025-11-05 17:05:00|6653.6|6638.6|6646.7|6631.7|6654.2|6639.2|6646.7|6631.7|107
1762362600000|2025-11-05 17:10:00|6647.2|6632.2|6644.6|6629.6|6648.7|6633.7|6644.2|6629.2|191
1762362900000|2025-11-05 17:15:00|6644.7|6629.7|6647.1|6632.1|6648.7|6633.7|6644.6|6629.6|288
1762363200000|2025-11-05 17:20:00|6646.6|6631.6|6647|6632|6649.1|6634.1|6644.6|6629.6|83
1762363500000|2025-11-05 17:25:00|6646.6|6631.6|6640.9|6625.9|6646.6|6631.6|6640.9|6625.9|238
1762363800000|2025-11-05 17:30:00|6640.8|6625.8|6642.5|6627.5|6643|6628|6638.5|6623.5|49
1762364100000|2025-11-05 17:35:00|6643|6628|6641.9|6626.9|6643|6628|6640|6625|96
1762364400000|2025-11-05 17:40:00|6641.5|6626.5|6641.5|6626.5|6643.6|6628.6|6639.5|6624.5|245
1762364700000|2025-11-05 17:45:00|6641.6|6626.6|6644.6|6629.6|6645.5|6630.5|6641.5|6626.5|43
1762365000000|2025-11-05 17:50:00|6643.7|6628.7|6642.6|6627.6|6644.1|6629.1|6642.5|6627.5|163
1762365300000|2025-11-05 17:55:00|6643|6628|6643.4|6628.4|6645|6630|6642.5|6627.5|58
1762365600000|2025-11-05 18:00:00|6643.5|6628.5|6642.5|6627.5|6645.6|6630.6|6640.5|6625.5|121
1762365900000|2025-11-05 18:05:00|6640.6|6625.6|6637.5|6622.5|6642.1|6627.1|6637|6622|226
1762366200000|2025-11-05 18:10:00|6637|6622|6636.5|6621.5|6637.5|6622.5|6633.5|6618.5|69
1762366500000|2025-11-05 18:15:00|6636.4|6621.4|6637.6|6622.6|6638|6623|6635.5|6620.5|156
1762366800000|2025-11-05 18:20:00|6639.4|6624.4|6634.5|6619.5|6639.6|6624.6|6632.5|6617.5|311
1762367100000|2025-11-05 18:25:00|6634.6|6619.6|6631.5|6616.5|6634.6|6619.6|6630|6615|150
1762367400000|2025-11-05 18:30:00|6630.6|6615.6|6628|6613|6632|6617|6627|6612|164
1762367700000|2025-11-05 18:35:00|6625.9|6610.9|6632.4|6617.4|6632.4|6617.4|6625.9|6610.9|289
1762368000000|2025-11-05 18:40:00|6632.9|6617.9|6631.5|6616.5|6634.4|6619.4|6630.4|6615.4|75
1762368300000|2025-11-05 18:45:00|6631.9|6616.9|6633|6618|6635.5|6620.5|6631.4|6616.4|79
1762368600000|2025-11-05 18:50:00|6633.1|6618.1|6630|6615|6634.5|6619.5|6630|6615|128
1762368900000|2025-11-05 18:55:00|6630.5|6615.5|6636.4|6621.4|6636.4|6621.4|6630.4|6615.4|203
1762369200000|2025-11-05 19:00:00|6637|6622|6640.5|6625.5|6641.6|6626.6|6637|6622|265
1762369500000|2025-11-05 19:05:00|6641|6626|6640|6625|6642.5|6627.5|6640|6625|138
1762369800000|2025-11-05 19:10:00|6640.1|6625.1|6636.4|6621.4|6642.1|6627.1|6634.7|6619.7|966
1762370100000|2025-11-05 19:15:00|6636.3|6621.3|6624.8|6609.8|6636.3|6621.3|6624.4|6609.4|460
1762394400000|2025-11-06 02:00:00|6627.1|6612.1|6620|6605|6628.6|6613.6|6617.1|6602.1|129
1762394700000|2025-11-06 02:05:00|6619.5|6604.5|6625|6610|6625|6610|6619.5|6604.5|21
1762395000000|2025-11-06 02:10:00|6625.6|6610.6|6625.6|6610.6|6626.6|6611.6|6625.1|6610.1|13
1762395300000|2025-11-06 02:15:00|6625.7|6610.7|6629.2|6614.2|6633.2|6618.2|6625.7|6610.7|31
1762395600000|2025-11-06 02:20:00|6629.1|6614.1|6627.2|6612.2|6629.7|6614.7|6627.2|6612.2|5
1762395900000|2025-11-06 02:25:00|6628.2|6613.2|6632.7|6617.7|6632.7|6617.7|6627.6|6612.6|1
1762396200000|2025-11-06 02:30:00|6633.1|6618.1|6633.3|6618.3|6634.2|6619.2|6631.7|6616.7|8
1762396500000|2025-11-06 02:35:00|6633.2|6618.2|6633.3|6618.3|6633.3|6618.3|6633.2|6618.2|57
1762396800000|2025-11-06 02:40:00|6634.3|6619.3|6634.2|6619.2|6635.8|6620.8|6634.2|6619.2|11
1762397100000|2025-11-06 02:45:00|6633.3|6618.3|6637.3|6622.3|6639.1|6624.1|6633.2|6618.2|21
1762397400000|2025-11-06 02:50:00|6637.2|6622.2|6635.8|6620.8|6637.2|6622.2|6635.8|6620.8|3
1762397700000|2025-11-06 02:55:00|6635.3|6620.3|6638.6|6623.6|6640.3|6625.3|6635.3|6620.3|270
1762398000000|2025-11-06 03:00:00|6639.1|6624.1|6638|6623|6641.6|6626.6|6637.5|6622.5|59
1762398300000|2025-11-06 03:05:00|6637.6|6622.6|6637|6622|6638|6623|6637|6622|2
1762398600000|2025-11-06 03:10:00|6637.1|6622.1|6638|6623|6638.6|6623.6|6637.1|6622.1|25
1762398900000|2025-11-06 03:15:00|6638.6|6623.6|6642|6627|6642|6627|6638.6|6623.6|7
1762399200000|2025-11-06 03:20:00|6641.5|6626.5|6645.5|6630.5|6645.5|6630.5|6641.5|6626.5|6
1762399500000|2025-11-06 03:25:00|6645|6630|6644.5|6629.5|6645.5|6630.5|6644|6629|3
1762399800000|2025-11-06 03:30:00|6644|6629|6643.5|6628.5|6645|6630|6643|6628|10
1762400100000|2025-11-06 03:35:00|6642.5|6627.5|6644.1|6629.1|6644.1|6629.1|6641.5|6626.5|13
1762400400000|2025-11-06 03:40:00|6644|6629|6644.6|6629.6|6644.6|6629.6|6643.1|6628.1|10
1762400700000|2025-11-06 03:45:00|6643.6|6628.6|6644.6|6629.6|6644.6|6629.6|6642.6|6627.6|15
1762401000000|2025-11-06 03:50:00|6644.1|6629.1|6644.1|6629.1|6645.6|6630.6|6643.6|6628.6|4
1762401300000|2025-11-06 03:55:00|6644|6629|6644.7|6629.7|6644.7|6629.7|6643.6|6628.6|6
1762401600000|2025-11-06 04:00:00|6645.2|6630.2|6644.7|6629.7|6645.2|6630.2|6644.7|6629.7|3
1762401900000|2025-11-06 04:05:00|6644.2|6629.2|6643.7|6628.7|6644.2|6629.2|6643.7|6628.7|4
1762402200000|2025-11-06 04:10:00|6643.8|6628.8|6643.7|6628.7|6644.7|6629.7|6643.7|6628.7|0
1762402500000|2025-11-06 04:15:00|||||||||10
1762402800000|2025-11-06 04:20:00|6643.2|6628.2|6641.7|6626.7|6643.7|6628.7|6641.7|6626.7|4
1762403100000|2025-11-06 04:25:00|6640.8|6625.8|6640.2|6625.2|6641.2|6626.2|6639.7|6624.7|9
1762403400000|2025-11-06 04:30:00|6639.7|6624.7|6639.2|6624.2|6639.7|6624.7|6638.7|6623.7|5
1762403700000|2025-11-06 04:35:00|||||||||4
1762404000000|2025-11-06 04:40:00|||||||||2
1762404300000|2025-11-06 04:45:00|6639.8|6624.8|6638.3|6623.3|6640.2|6625.2|6638.3|6623.3|9
1762404600000|2025-11-06 04:50:00|6637.8|6622.8|6638.3|6623.3|6638.3|6623.3|6637.8|6622.8|4
1762404900000|2025-11-06 04:55:00|6638.8|6623.8|6638.3|6623.3|6638.8|6623.8|6638.3|6623.3|5
1762405200000|2025-11-06 05:00:00|6639.3|6624.3|6639.8|6624.8|6639.8|6624.8|6639.3|6624.3|6
1762405500000|2025-11-06 05:05:00|6639.3|6624.3|6639.3|6624.3|6640.8|6625.8|6638.8|6623.8|6
1762405800000|2025-11-06 05:10:00|6639.2|6624.2|6639.3|6624.3|6639.3|6624.3|6639.2|6624.2|4
1762406100000|2025-11-06 05:15:00|||||||||4
1762406400000|2025-11-06 05:20:00|6639.8|6624.8|6640.3|6625.3|6641.3|6626.3|6639.8|6624.8|6
1762406700000|2025-11-06 05:25:00|6639.9|6624.9|6639.3|6624.3|6640.8|6625.8|6639.3|6624.3|4
1762407000000|2025-11-06 05:30:00|6639.8|6624.8|6639.3|6624.3|6639.8|6624.8|6638.3|6623.3|4
1762407300000|2025-11-06 05:35:00|6638.8|6623.8|6635.3|6620.3|6638.8|6623.8|6634.7|6619.7|3
1762407600000|2025-11-06 05:40:00|6634.3|6619.3|6633.2|6618.2|6634.3|6619.3|6630.7|6615.7|15
1762407900000|2025-11-06 05:45:00|6634.2|6619.2|6633.2|6618.2|6635.2|6620.2|6633.2|6618.2|6
1762408200000|2025-11-06 05:50:00|6633.3|6618.3|6632.2|6617.2|6634.2|6619.2|6632.2|6617.2|8
1762408500000|2025-11-06 05:55:00|6632.7|6617.7|6633.2|6618.2|6633.2|6618.2|6631.2|6616.2|15
1762408800000|2025-11-06 06:00:00|6633.7|6618.7|6632.7|6617.7|6633.7|6618.7|6632.7|6617.7|6
1762409100000|2025-11-06 06:05:00|6632.2|6617.2|6630.7|6615.7|6632.7|6617.7|6630.7|6615.7|0
1762409400000|2025-11-06 06:10:00|6630.2|6615.2|6630.2|6615.2|6631.2|6616.2|6630.2|6615.2|3
1762409700000|2025-11-06 06:15:00|6630.3|6615.3|6628.7|6613.7|6631.2|6616.2|6627.7|6612.7|11
1762410000000|2025-11-06 06:20:00|6627.2|6612.2|6627.3|6612.3|6629.3|6614.3|6627.2|6612.2|14
1762410300000|2025-11-06 06:25:00|6626.3|6611.3|6627.3|6612.3|6627.3|6612.3|6626.3|6611.3|1
1762410600000|2025-11-06 06:30:00|6627.8|6612.8|6623.8|6608.8|6627.8|6612.8|6623.8|6608.8|20
1762410900000|2025-11-06 06:35:00|6624.3|6609.3|6624.8|6609.8|6624.8|6609.8|6623.8|6608.8|7
1762411200000|2025-11-06 06:40:00|6624.7|6609.7|6619.8|6604.8|6624.7|6609.7|6618.3|6603.3|16
1762411500000|2025-11-06 06:45:00|6620.8|6605.8|6623.8|6608.8|6623.8|6608.8|6620.8|6605.8|3
1762411800000|2025-11-06 06:50:00|6622.8|6607.8|6622.8|6607.8|6625.3|6610.3|6622.8|6607.8|18
1762412100000|2025-11-06 06:55:00|6621.8|6606.8|6619.9|6604.9|6621.8|6606.8|6619.8|6604.8|8
1762412400000|2025-11-06 07:00:00|6620.8|6605.8|6621.8|6606.8|6623.8|6608.8|6620.8|6605.8|4
1762412700000|2025-11-06 07:05:00|6621.7|6606.7|6618.8|6603.8|6621.7|6606.7|6618.8|6603.8|31
1762413000000|2025-11-06 07:10:00|6616.9|6601.9|6618.3|6603.3|6618.3|6603.3|6616.7|6601.7|13
1762413300000|2025-11-06 07:15:00|6618.7|6603.7|6617.2|6602.2|6618.7|6603.7|6616.7|6601.7|12
1762413600000|2025-11-06 07:20:00|6617.7|6602.7|6621.7|6606.7|6621.7|6606.7|6616.8|6601.8|15
1762413900000|2025-11-06 07:25:00|6621.2|6606.2|6617.7|6602.7|6621.7|6606.7|6617.7|6602.7|3
1762414200000|2025-11-06 07:30:00|6617.2|6602.2|6615.8|6600.8|6617.2|6602.2|6615.8|6600.8|32
1762414500000|2025-11-06 07:35:00|6616.3|6601.3|6619.3|6604.3|6619.8|6604.8|6616.3|6601.3|31
1762414800000|2025-11-06 07:40:00|6618.3|6603.3|6618.8|6603.8|6618.8|6603.8|6616.3|6601.3|16
1762415100000|2025-11-06 07:45:00|6619.3|6604.3|6618.3|6603.3|6619.8|6604.8|6616.3|6601.3|25
1762415400000|2025-11-06 07:50:00|6618.4|6603.4|6616.9|6601.9|6618.4|6603.4|6616.8|6601.8|2
1762415700000|2025-11-06 07:55:00|6618.9|6603.9|6618.8|6603.8|6618.9|6603.9|6617.8|6602.8|10
1762416000000|2025-11-06 08:00:00|6618.9|6603.9|6615.9|6600.9|6620.3|6605.3|6615.9|6600.9|15
1762416300000|2025-11-06 08:05:00|6616.8|6601.8|6615.9|6600.9|6617.4|6602.4|6615.9|6600.9|9
1762416600000|2025-11-06 08:10:00|6616|6601|6621.4|6606.4|6621.9|6606.9|6616|6601|22
1762416900000|2025-11-06 08:15:00|6620.9|6605.9|6619.9|6604.9|6624.4|6609.4|6619.4|6604.4|35
1762417200000|2025-11-06 08:20:00|6620.9|6605.9|6620.4|6605.4|6623.4|6608.4|6620.3|6605.3|18
1762417500000|2025-11-06 08:25:00|6619.3|6604.3|6620.9|6605.9|6620.9|6605.9|6619.3|6604.3|15
1762417800000|2025-11-06 08:30:00|6621.8|6606.8|6615.9|6600.9|6621.8|6606.8|6615.9|6600.9|41
1762418100000|2025-11-06 08:35:00|6616.8|6601.8|6614.9|6599.9|6616.8|6601.8|6614.9|6599.9|91
1762418400000|2025-11-06 08:40:00|6614.4|6599.4|6616.9|6601.9|6616.9|6601.9|6614.4|6599.4|43
1762418700000|2025-11-06 08:45:00|6616|6601|6611.8|6596.8|6616|6601|6609.8|6594.8|74
1762419000000|2025-11-06 08:50:00|6612.3|6597.3|6610.8|6595.8|6612.8|6597.8|6610.8|6595.8|14
1762419300000|2025-11-06 08:55:00|6611.3|6596.3|6613.3|6598.3|6613.3|6598.3|6611.3|6596.3|5
1762419600000|2025-11-06 09:00:00|6612.8|6597.8|6615.3|6600.3|6615.8|6600.8|6612.8|6597.8|12
1762419900000|2025-11-06 09:05:00|6614.8|6599.8|6612.8|6597.8|6615.8|6600.8|6612.3|6597.3|19
1762420200000|2025-11-06 09:10:00|6613.3|6598.3|6614.4|6599.4|6614.8|6599.8|6613.3|6598.3|17
1762420500000|2025-11-06 09:15:00|6614.9|6599.9|6615.9|6600.9|6615.9|6600.9|6614.4|6599.4|17
1762420800000|2025-11-06 09:20:00|6615.4|6600.4|6617.9|6602.9|6617.9|6602.9|6615.4|6600.4|9
1762421100000|2025-11-06 09:25:00|6618.9|6603.9|6619.9|6604.9|6620.4|6605.4|6618.9|6603.9|4
1762421400000|2025-11-06 09:30:00|6619|6604|6616.5|6601.5|6619|6604|6616.5|6601.5|18
1762421700000|2025-11-06 09:35:00|6617.9|6602.9|6614.4|6599.4|6618.4|6603.4|6614.4|6599.4|12
1762422000000|2025-11-06 09:40:00|6612.9|6597.9|6613.9|6598.9|6613.9|6598.9|6609.4|6594.4|100
1762422300000|2025-11-06 09:45:00|6613.4|6598.4|6610.9|6595.9|6613.9|6598.9|6610.9|6595.9|11
1762422600000|2025-11-06 09:50:00|6611.4|6596.4|6611.9|6596.9|6611.9|6596.9|6611|6596|4
1762422900000|2025-11-06 09:55:00|6612.4|6597.4|6611.9|6596.9|6612.9|6597.9|6611.9|6596.9|2
1762423200000|2025-11-06 10:00:00|6612|6597|6612.9|6597.9|6613.4|6598.4|6612|6597|3
1762423500000|2025-11-06 10:05:00|6613|6598|6614|6599|6614.9|6599.9|6613|6598|10
1762423800000|2025-11-06 10:10:00|6613.9|6598.9|6615.9|6600.9|6616.9|6601.9|6612.9|6597.9|31
1762424100000|2025-11-06 10:15:00|6616|6601|6612.9|6597.9|6616|6601|6612.4|6597.4|13
1762424400000|2025-11-06 10:20:00|6613.4|6598.4|6613.9|6598.9|6613.9|6598.9|6613.4|6598.4|2
1762424700000|2025-11-06 10:25:00|6613|6598|6612.9|6597.9|6613|6598|6612.9|6597.9|5
1762425000000|2025-11-06 10:30:00|6612.8|6597.8|6613.4|6598.4|6613.4|6598.4|6612.4|6597.4|1
1762425300000|2025-11-06 10:35:00|6612.9|6597.9|6611.4|6596.4|6612.9|6597.9|6609|6594|21
1762425600000|2025-11-06 10:40:00|6610.9|6595.9|6610.9|6595.9|6611.5|6596.5|6610.9|6595.9|23
1762425900000|2025-11-06 10:45:00|||||||||3
1762426200000|2025-11-06 10:50:00|6611.5|6596.5|6615.1|6600.1|6615.1|6600.1|6611.4|6596.4|46
1762426500000|2025-11-06 10:55:00|6615|6600|6613.5|6598.5|6615.1|6600.1|6613.5|6598.5|9
1762426800000|2025-11-06 11:00:00|6613|6598|6611.1|6596.1|6613|6598|6611|6596|6
1762427100000|2025-11-06 11:05:00|6611|6596|6612|6597|6612.1|6597.1|6609.6|6594.6|45
1762427400000|2025-11-06 11:10:00|6611.1|6596.1|6612.5|6597.5|6613.6|6598.6|6611.1|6596.1|11
1762427700000|2025-11-06 11:15:00|6612.1|6597.1|6614.6|6599.6|6616.6|6601.6|6612.1|6597.1|116
1762428000000|2025-11-06 11:20:00|6615.1|6600.1|6616.7|6601.7|6618.1|6603.1|6615.1|6600.1|22
1762428300000|2025-11-06 11:25:00|6617.1|6602.1|6617.1|6602.1|6618.1|6603.1|6616.1|6601.1|10
1762428600000|2025-11-06 11:30:00|6616.6|6601.6|6615.6|6600.6|6617.1|6602.1|6615.6|6600.6|5
1762428900000|2025-11-06 11:35:00|6616.1|6601.1|6615.2|6600.2|6616.1|6601.1|6615.1|6600.1|2
1762429200000|2025-11-06 11:40:00|6615.6|6600.6|6616.2|6601.2|6616.2|6601.2|6615.6|6600.6|20
1762429500000|2025-11-06 11:45:00|6617.2|6602.2|6617.6|6602.6|6618.2|6603.2|6617.2|6602.2|8
1762429800000|2025-11-06 11:50:00|6616.1|6601.1|6616.2|6601.2|6617.2|6602.2|6616.1|6601.1|6
1762430100000|2025-11-06 11:55:00|6616.1|6601.1|6610.1|6595.1|6616.1|6601.1|6610.1|6595.1|77
1762430400000|2025-11-06 12:00:00|6611.6|6596.6|6612|6597|6613.1|6598.1|6611.6|6596.6|12
1762430700000|2025-11-06 12:05:00|6612.1|6597.1|6612|6597|6613|6598|6612|6597|8
1762431000000|2025-11-06 12:10:00|6612.5|6597.5|6615.1|6600.1|6616.1|6601.1|6612.5|6597.5|14
1762431300000|2025-11-06 12:15:00|6615.2|6600.2|6616.1|6601.1|6617.6|6602.6|6615.2|6600.2|28
1762431600000|2025-11-06 12:20:00|6616.2|6601.2|6621|6606|6621.1|6606.1|6616.2|6601.2|8
1762431900000|2025-11-06 12:25:00|6620.6|6605.6|6620.1|6605.1|6621.1|6606.1|6619.1|6604.1|20
1762432200000|2025-11-06 12:30:00|6618.1|6603.1|6621.6|6606.6|6622.6|6607.6|6618.1|6603.1|29
1762432500000|2025-11-06 12:35:00|6622.1|6607.1|6619.6|6604.6|6622.1|6607.1|6618.2|6603.2|13
1762432800000|2025-11-06 12:40:00|6620.6|6605.6|6617.1|6602.1|6621.6|6606.6|6616.6|6601.6|28
1762433100000|2025-11-06 12:45:00|6618|6603|6615.1|6600.1|6618|6603|6615.1|6600.1|93
1762433400000|2025-11-06 12:50:00|6614.6|6599.6|6612.6|6597.6|6614.6|6599.6|6612.6|6597.6|9
1762433700000|2025-11-06 12:55:00|6613.1|6598.1|6613.2|6598.2|6614.2|6599.2|6613.1|6598.1|65
1762434000000|2025-11-06 13:00:00|6614.1|6599.1|6620.2|6605.2|6621.2|6606.2|6614.1|6599.1|114
1762434300000|2025-11-06 13:05:00|6619.7|6604.7|6622.7|6607.7|6624.2|6609.2|6619.2|6604.2|89
1762434600000|2025-11-06 13:10:00|6623.2|6608.2|6623.2|6608.2|6625.2|6610.2|6622.2|6607.2|47
1762434900000|2025-11-06 13:15:00|6622.7|6607.7|6618.2|6603.2|6623.2|6608.2|6618.2|6603.2|57
1762435200000|2025-11-06 13:20:00|6615.1|6600.1|6615.5|6600.5|6615.5|6600.5|6613.1|6598.1|154
1762435500000|2025-11-06 13:25:00|6614.5|6599.5|6627.5|6612.5|6629|6614|6614|6599|100
1762435800000|2025-11-06 13:30:00|6628|6613|6620|6605|6629.5|6614.5|6619.5|6604.5|60
1762436100000|2025-11-06 13:35:00|6619.5|6604.5|6621.3|6606.3|6622.1|6607.1|6617.5|6602.5|167
1762436400000|2025-11-06 13:40:00|6621.8|6606.8|6616.5|6601.5|6628.6|6613.6|6615.3|6600.3|651
1762436700000|2025-11-06 13:45:00|6617|6602|6618.2|6603.2|6620.6|6605.6|6614|6599|366
1762437000000|2025-11-06 13:50:00|6618.7|6603.7|6612.7|6597.7|6618.7|6603.7|6611.6|6596.6|140
1762437300000|2025-11-06 13:55:00|6613.1|6598.1|6621.9|6606.9|6623|6608|6612.7|6597.7|479
1762437600000|2025-11-06 14:00:00|6619.9|6604.9|6623.1|6608.1|6624.6|6609.6|6619.5|6604.5|439
1762437900000|2025-11-06 14:05:00|6622.1|6607.1|6625.2|6610.2|6626.6|6611.6|6619.1|6604.1|103
1762438200000|2025-11-06 14:10:00|6625.1|6610.1|6627|6612|6627.1|6612.1|6623.5|6608.5|369
1762438500000|2025-11-06 14:15:00|6626.1|6611.1|6623.8|6608.8|6627.5|6612.5|6619.8|6604.8|679
1762438800000|2025-11-06 14:20:00|6622.4|6607.4|6623.9|6608.9|6624.4|6609.4|6622.3|6607.3|57
1762439100000|2025-11-06 14:25:00|6625|6610|6623|6608|6625.5|6610.5|6622.4|6607.4|32
1762439400000|2025-11-06 14:30:00|6622.9|6607.9|6625.5|6610.5|6629.6|6614.6|6622.9|6607.9|777
1762439700000|2025-11-06 14:35:00|6625.1|6610.1|6625.3|6610.3|6629.3|6614.3|6622|6607|842
1762440000000|2025-11-06 14:40:00|6625.8|6610.8|6616.8|6601.8|6625.8|6610.8|6616.3|6601.3|397
1762440300000|2025-11-06 14:45:00|6616.3|6601.3|6615.8|6600.8|6618.8|6603.8|6614.3|6599.3|223
1762440600000|2025-11-06 14:50:00|6615.3|6600.3|6612.5|6597.5|6615.8|6600.8|6612.1|6597.1|226
1762440900000|2025-11-06 14:55:00|6613|6598|6609.5|6594.5|6614.1|6599.1|6609|6594|131
1762441200000|2025-11-06 15:00:00|6611.5|6596.5|6608.1|6593.1|6612|6597|6605.1|6590.1|438
1762441500000|2025-11-06 15:05:00|6607.6|6592.6|6606.4|6591.4|6608.1|6593.1|6603.4|6588.4|277
1762441800000|2025-11-06 15:10:00|6605.9|6590.9|6602.7|6587.7|6605.9|6590.9|6601.7|6586.7|298
1762442100000|2025-11-06 15:15:00|6602.6|6587.6|6591.6|6576.6|6602.7|6587.7|6588.6|6573.6|506
1762442400000|2025-11-06 15:20:00|6591.1|6576.1|6600.6|6585.6|6601.2|6586.2|6589.7|6574.7|728
1762442700000|2025-11-06 15:25:00|6600.4|6585.4|6596.1|6581.1|6600.6|6585.6|6595|6580|219
1762443000000|2025-11-06 15:30:00|6597.6|6582.6|6589.6|6574.6|6600.3|6585.3|6588.5|6573.5|265
1762443300000|2025-11-06 15:35:00|6589.7|6574.7|6587.2|6572.2|6593.3|6578.3|6583.5|6568.5|288
1762443600000|2025-11-06 15:40:00|6588.1|6573.1|6581.1|6566.1|6589.7|6574.7|6581.1|6566.1|156
1762443900000|2025-11-06 15:45:00|6581.6|6566.6|6580.1|6565.1|6581.6|6566.6|6577.6|6562.6|186
1762444200000|2025-11-06 15:50:00|6581.1|6566.1|6591.2|6576.2|6592.8|6577.8|6579.1|6564.1|162
1762444500000|2025-11-06 15:55:00|6591.7|6576.7|6585.7|6570.7|6591.7|6576.7|6585.7|6570.7|89
1762444800000|2025-11-06 16:00:00|6585.8|6570.8|6585.3|6570.3|6586.7|6571.7|6584.7|6569.7|87
1762445100000|2025-11-06 16:05:00|6585.7|6570.7|6590.3|6575.3|6591.3|6576.3|6585.2|6570.2|83
1762445400000|2025-11-06 16:10:00|6589.8|6574.8|6592.8|6577.8|6593.3|6578.3|6587.8|6572.8|78
1762445700000|2025-11-06 16:15:00|6592.3|6577.3|6587.7|6572.7|6592.3|6577.3|6584.6|6569.6|178
1762446000000|2025-11-06 16:20:00|6586.8|6571.8|6580.1|6565.1|6587.7|6572.7|6580.1|6565.1|121
1762446300000|2025-11-06 16:25:00|6580|6565|6587.3|6572.3|6587.8|6572.8|6578.6|6563.6|119
1762446600000|2025-11-06 16:30:00|6587.2|6572.2|6584.2|6569.2|6587.2|6572.2|6582.1|6567.1|86
1762446900000|2025-11-06 16:35:00|6583.7|6568.7|6580.7|6565.7|6584.2|6569.2|6580.2|6565.2|76
1762447200000|2025-11-06 16:40:00|6580.6|6565.6|6581.2|6566.2|6582.2|6567.2|6578.7|6563.7|119
1762447500000|2025-11-06 16:45:00|6580.7|6565.7|6580.2|6565.2|6581.2|6566.2|6577.7|6562.7|66
1762447800000|2025-11-06 16:50:00|6580.7|6565.7|6587.3|6572.3|6587.3|6572.3|6580.2|6565.2|154
1762448100000|2025-11-06 16:55:00|6587.2|6572.2|6583.7|6568.7|6587.3|6572.3|6582.8|6567.8|114
1762448400000|2025-11-06 17:00:00|6583.8|6568.8|6587.8|6572.8|6588.4|6573.4|6580.8|6565.8|179
1762448700000|2025-11-06 17:05:00|6588.8|6573.8|6588.3|6573.3|6588.9|6573.9|6587.8|6572.8|26
1762449000000|2025-11-06 17:10:00|6589.2|6574.2|6589.3|6574.3|6590.3|6575.3|6587.8|6572.8|57
1762449300000|2025-11-06 17:15:00|6589.8|6574.8|6589.3|6574.3|6589.9|6574.9|6588.8|6573.8|47
1762449600000|2025-11-06 17:20:00|6589.8|6574.8|6591.3|6576.3|6592.8|6577.8|6589.8|6574.8|52
1762449900000|2025-11-06 17:25:00|6592.9|6577.9|6597.5|6582.5|6598|6583|6592.9|6577.9|141
1762450200000|2025-11-06 17:30:00|6596.5|6581.5|6592.9|6577.9|6596.5|6581.5|6592.9|6577.9|42
1762450500000|2025-11-06 17:35:00|6593.3|6578.3|6591.9|6576.9|6593.9|6578.9|6591.9|6576.9|42
1762450800000|2025-11-06 17:40:00|6591.4|6576.4|6592.9|6577.9|6593.9|6578.9|6591.4|6576.4|56
1762451100000|2025-11-06 17:45:00|6593|6578|6593.5|6578.5|6595|6580|6593|6578|65
1762451400000|2025-11-06 17:50:00|6593.4|6578.4|6587.8|6572.8|6593.9|6578.9|6585.8|6570.8|309
1762451700000|2025-11-06 17:55:00|6587.3|6572.3|6583.3|6568.3|6587.3|6572.3|6583.3|6568.3|40
1762452000000|2025-11-06 18:00:00|6584.3|6569.3|6583.3|6568.3|6585.7|6570.7|6582.3|6567.3|73
1762452300000|2025-11-06 18:05:00|6582.8|6567.8|6581.4|6566.4|6583.4|6568.4|6577.3|6562.3|172
1762452600000|2025-11-06 18:10:00|6580.9|6565.9|6579.4|6564.4|6580.9|6565.9|6578.9|6563.9|57
1762452900000|2025-11-06 18:15:00|6579.8|6564.8|6582.7|6567.7|6583.3|6568.3|6577.9|6562.9|65
1762453200000|2025-11-06 18:20:00|6583.3|6568.3|6584.4|6569.4|6584.4|6569.4|6581.3|6566.3|168
1762453500000|2025-11-06 18:25:00|6584.8|6569.8|6585.4|6570.4|6587.9|6572.9|6584.4|6569.4|38
1762453800000|2025-11-06 18:30:00|6584.9|6569.9|6582.8|6567.8|6585.3|6570.3|6582.8|6567.8|85
1762454100000|2025-11-06 18:35:00|6583.3|6568.3|6583.7|6568.7|6587.3|6572.3|6583.3|6568.3|106
1762454400000|2025-11-06 18:40:00|6583.6|6568.6|6582|6567|6585.1|6570.1|6582|6567|123
1762454700000|2025-11-06 18:45:00|6581.9|6566.9|6578.9|6563.9|6581.9|6566.9|6575.9|6560.9|338
1762455000000|2025-11-06 18:50:00|6579.9|6564.9|6582.8|6567.8|6583.3|6568.3|6577.9|6562.9|312
1762455300000|2025-11-06 18:55:00|6582.7|6567.7|6581.7|6566.7|6582.7|6567.7|6579.8|6564.8|152
1762455600000|2025-11-06 19:00:00|6581.2|6566.2|6581.7|6566.7|6582.8|6567.8|6580.1|6565.1|261
1762455900000|2025-11-06 19:05:00|6580.8|6565.8|6579.7|6564.7|6581.7|6566.7|6579.7|6564.7|293
1762456200000|2025-11-06 19:10:00|6578.7|6563.7|6573.3|6558.3|6578.7|6563.7|6572.3|6557.3|1147
1762456500000|2025-11-06 19:15:00|6573.4|6558.4|6569.7|6554.7|6573.9|6558.9|6568.2|6553.2|500
1762456800000|2025-11-06 19:20:00|6569.3|6554.3|6569.3|6554.3|6569.3|6554.3|6569.3|6554.3|0
1762480800000|2025-11-07 02:00:00|6570|6555|6586.3|6571.3|6593.1|6578.1|6570|6555|88
1762481100000|2025-11-07 02:05:00|6586.9|6571.9|6586.4|6571.4|6586.9|6571.9|6584.4|6569.4|26
1762481400000|2025-11-07 02:10:00|6585.9|6570.9|6585.4|6570.4|6585.9|6570.9|6581.9|6566.9|30
1762481700000|2025-11-07 02:15:00|6585.9|6570.9|6587.8|6572.8|6587.9|6572.9|6584.3|6569.3|28
1762482000000|2025-11-07 02:20:00|6587.3|6572.3|6586.3|6571.3|6587.4|6572.4|6585.4|6570.4|8
1762482300000|2025-11-07 02:25:00|6585.9|6570.9|6586.9|6571.9|6587.5|6572.5|6585.9|6570.9|5
1762482600000|2025-11-07 02:30:00|6587|6572|6583.5|6568.5|6588.4|6573.4|6582.6|6567.6|51
1762482900000|2025-11-07 02:35:00|6583.1|6568.1|6584.1|6569.1|6584.1|6569.1|6580.6|6565.6|38
1762483200000|2025-11-07 02:40:00|6584.6|6569.6|6582|6567|6585.6|6570.6|6581.5|6566.5|39
1762483500000|2025-11-07 02:45:00|6581.5|6566.5|6583.5|6568.5|6583.5|6568.5|6581.5|6566.5|33
1762483800000|2025-11-07 02:50:00|6582.2|6567.2|6584.7|6569.7|6584.7|6569.7|6581.6|6566.6|15
1762484100000|2025-11-07 02:55:00|6583.7|6568.7|6583.7|6568.7|6584.1|6569.1|6582.6|6567.6|4
1762484400000|2025-11-07 03:00:00|6584.1|6569.1|6581.5|6566.5|6586.2|6571.2|6581.5|6566.5|32
1762484700000|2025-11-07 03:05:00|6581|6566|6575.4|6560.4|6581|6566|6575.3|6560.3|207
1762485000000|2025-11-07 03:10:00|6575.3|6560.3|6573.1|6558.1|6577.3|6562.3|6572.2|6557.2|113
1762485300000|2025-11-07 03:15:00|6573.2|6558.2|6573.1|6558.1|6576.6|6561.6|6573.1|6558.1|25
1762485600000|2025-11-07 03:20:00|6573.2|6558.2|6576.1|6561.1|6576.2|6561.2|6571.2|6556.2|8
1762485900000|2025-11-07 03:25:00|6575.2|6560.2|6574.7|6559.7|6575.2|6560.2|6574.1|6559.1|5
1762486200000|2025-11-07 03:30:00|6574.6|6559.6|6574.2|6559.2|6574.7|6559.7|6573.2|6558.2|2
1762486500000|2025-11-07 03:35:00|6573.3|6558.3|6574.7|6559.7|6574.7|6559.7|6573.3|6558.3|2
1762486800000|2025-11-07 03:40:00|6574.2|6559.2|6573.3|6558.3|6574.2|6559.2|6573.3|6558.3|2
1762487100000|2025-11-07 03:45:00|6573.7|6558.7|6574.2|6559.2|6574.8|6559.8|6573.3|6558.3|10
1762487400000|2025-11-07 03:50:00|6574.3|6559.3|6576.8|6561.8|6576.8|6561.8|6574.3|6559.3|23
1762487700000|2025-11-07 03:55:00|6575|6560|6574.7|6559.7|6575|6560|6573.7|6558.7|15
1762488000000|2025-11-07 04:00:00|6574.2|6559.2|6574.2|6559.2|6574.2|6559.2|6572.7|6557.7|1
1762488300000|2025-11-07 04:05:00|6573.7|6558.7|6577.7|6562.7|6578.8|6563.8|6573.7|6558.7|4
1762488600000|2025-11-07 04:10:00|6577.2|6562.2|6576.7|6561.7|6577.3|6562.3|6576.7|6561.7|0
1762488900000|2025-11-07 04:15:00|6578.8|6563.8|6579.8|6564.8|6579.8|6564.8|6578.8|6563.8|2
1762489200000|2025-11-07 04:20:00|6579.3|6564.3|6579.3|6564.3|6579.8|6564.8|6579.3|6564.3|5
1762489500000|2025-11-07 04:25:00|6579.8|6564.8|6580.3|6565.3|6580.3|6565.3|6579.8|6564.8|10
1762489800000|2025-11-07 04:30:00|6580.8|6565.8|6581.3|6566.3|6581.9|6566.9|6580.8|6565.8|10
1762490100000|2025-11-07 04:35:00|6581.4|6566.4|6581.9|6566.9|6581.9|6566.9|6580.8|6565.8|10
1762490400000|2025-11-07 04:40:00|6581.8|6566.8|6581.4|6566.4|6581.9|6566.9|6579.9|6564.9|5
1762490700000|2025-11-07 04:45:00|6581.9|6566.9|6582.4|6567.4|6582.9|6567.9|6581.9|6566.9|4
1762491000000|2025-11-07 04:50:00|6581.9|6566.9|6582.5|6567.5|6583.9|6568.9|6581.9|6566.9|1
1762491300000|2025-11-07 04:55:00|6583.9|6568.9|6583.4|6568.4|6583.9|6568.9|6583|6568|10
1762491600000|2025-11-07 05:00:00|6583.9|6568.9|6585.5|6570.5|6586|6571|6582.9|6567.9|17
1762491900000|2025-11-07 05:05:00|6586|6571|6587|6572|6587.1|6572.1|6585.6|6570.6|7
1762492200000|2025-11-07 05:10:00|6587.1|6572.1|6586.1|6571.1|6587.1|6572.1|6586.1|6571.1|3
1762492500000|2025-11-07 05:15:00|6586.5|6571.5|6587.5|6572.5|6589.9|6574.9|6586.5|6571.5|14
1762492800000|2025-11-07 05:20:00|6587.4|6572.4|6587.5|6572.5|6587.5|6572.5|6586|6571|6
1762493100000|2025-11-07 05:25:00|||||||||1
1762493400000|2025-11-07 05:30:00|6586.5|6571.5|6587.5|6572.5|6588.5|6573.5|6586.5|6571.5|21
1762493700000|2025-11-07 05:35:00|6586.5|6571.5|6586.5|6571.5|6587|6572|6586.5|6571.5|0
1762494000000|2025-11-07 05:40:00|6587|6572|6587.1|6572.1|6588.6|6573.6|6586.1|6571.1|5
1762494300000|2025-11-07 05:45:00|6587|6572|6586.1|6571.1|6587.6|6572.6|6585.6|6570.6|6
1762494600000|2025-11-07 05:50:00|6586.6|6571.6|6587.1|6572.1|6589.1|6574.1|6586.6|6571.6|6
1762494900000|2025-11-07 05:55:00|6588.6|6573.6|6588.6|6573.6|6588.6|6573.6|6588.6|6573.6|10
1762495200000|2025-11-07 06:00:00|6588.7|6573.7|6588.7|6573.7|6590.2|6575.2|6588.2|6573.2|15
1762495500000|2025-11-07 06:05:00|6587.3|6572.3|6586.6|6571.6|6587.3|6572.3|6586.1|6571.1|7
1762495800000|2025-11-07 06:10:00|6586.2|6571.2|6586.1|6571.1|6586.2|6571.2|6586.1|6571.1|0
1762496100000|2025-11-07 06:15:00|6586.2|6571.2|6587.6|6572.6|6587.6|6572.6|6586.2|6571.2|4
1762496400000|2025-11-07 06:20:00|6587.5|6572.5|6587.1|6572.1|6587.5|6572.5|6585.1|6570.1|2
1762496700000|2025-11-07 06:25:00|6587.6|6572.6|6587.5|6572.5|6589|6574|6586.5|6571.5|4
1762497000000|2025-11-07 06:30:00|6587|6572|6586|6571|6587|6572|6584.5|6569.5|11
1762497300000|2025-11-07 06:35:00|6585.5|6570.5|6584|6569|6586|6571|6584|6569|10
1762497600000|2025-11-07 06:40:00|6583|6568|6586|6571|6586|6571|6583|6568|13
1762497900000|2025-11-07 06:45:00|6586.5|6571.5|6584|6569|6587.5|6572.5|6584|6569|12
1762498200000|2025-11-07 06:50:00|6584.1|6569.1|6586.5|6571.5|6588|6573|6584.1|6569.1|17
1762498500000|2025-11-07 06:55:00|6586|6571|6588|6573|6588|6573|6585|6570|10
1762498800000|2025-11-07 07:00:00|6590.1|6575.1|6591|6576|6591.6|6576.6|6590.1|6575.1|6
1762499100000|2025-11-07 07:05:00|6590|6575|6590.1|6575.1|6592|6577|6589.5|6574.5|2
1762499400000|2025-11-07 07:10:00|6590.6|6575.6|6592.1|6577.1|6592.6|6577.6|6590.6|6575.6|2
1762499700000|2025-11-07 07:15:00|6592|6577|6592.1|6577.1|6593.1|6578.1|6591.1|6576.1|3
1762500000000|2025-11-07 07:20:00|6593.1|6578.1|6589.1|6574.1|6593.1|6578.1|6589.1|6574.1|8
1762500300000|2025-11-07 07:25:00|6588.6|6573.6|6586.6|6571.6|6589.1|6574.1|6586.6|6571.6|3
1762500600000|2025-11-07 07:30:00|6586.2|6571.2|6588.2|6573.2|6589.2|6574.2|6586.2|6571.2|5
1762500900000|2025-11-07 07:35:00|6588.1|6573.1|6587.1|6572.1|6588.2|6573.2|6586.2|6571.2|4
1762501200000|2025-11-07 07:40:00|6586.6|6571.6|6579.2|6564.2|6586.6|6571.6|6579.2|6564.2|19
1762501500000|2025-11-07 07:45:00|6579.6|6564.6|6579.2|6564.2|6579.6|6564.6|6578.1|6563.1|3
1762501800000|2025-11-07 07:50:00|6579.7|6564.7|6576|6561|6582.6|6567.6|6576|6561|8
1762502100000|2025-11-07 07:55:00|6575.5|6560.5|6575.1|6560.1|6576.6|6561.6|6574.6|6559.6|8
1762502400000|2025-11-07 08:00:00|6576.6|6561.6|6580.2|6565.2|6580.2|6565.2|6576.1|6561.1|14
1762502700000|2025-11-07 08:05:00|6580.1|6565.1|6577.2|6562.2|6582.1|6567.1|6577.1|6562.1|14
1762503000000|2025-11-07 08:10:00|6577.6|6562.6|6579.6|6564.6|6579.6|6564.6|6577.6|6562.6|4
1762503300000|2025-11-07 08:15:00|6580.1|6565.1|6575.1|6560.1|6580.6|6565.6|6574.6|6559.6|9
1762503600000|2025-11-07 08:20:00|6574.1|6559.1|6567.1|6552.1|6574.6|6559.6|6566.5|6551.5|12
1762503900000|2025-11-07 08:25:00|6569.1|6554.1|6571.6|6556.6|6573.6|6558.6|6568.6|6553.6|41
1762504200000|2025-11-07 08:30:00|6571.7|6556.7|6572.3|6557.3|6573.7|6558.7|6570.2|6555.2|26
1762504500000|2025-11-07 08:35:00|6572.4|6557.4|6573.8|6558.8|6574.4|6559.4|6572.4|6557.4|9
1762504800000|2025-11-07 08:40:00|6573.4|6558.4|6579.9|6564.9|6579.9|6564.9|6573.4|6558.4|33
1762505100000|2025-11-07 08:45:00|6581.9|6566.9|6580.7|6565.7|6583.9|6568.9|6580.2|6565.2|34
1762505400000|2025-11-07 08:50:00|6580.3|6565.3|6579.4|6564.4|6580.3|6565.3|6575.8|6560.8|19
1762505700000|2025-11-07 08:55:00|6579.8|6564.8|6571.4|6556.4|6580.4|6565.4|6571.3|6556.3|57
1762506000000|2025-11-07 09:00:00|6572.3|6557.3|6572.4|6557.4|6574.3|6559.3|6572.3|6557.3|5
1762506300000|2025-11-07 09:05:00|6572.8|6557.8|6574.3|6559.3|6574.8|6559.8|6572.3|6557.3|8
1762506600000|2025-11-07 09:10:00|6576.2|6561.2|6579.2|6564.2|6579.2|6564.2|6575.3|6560.3|14
1762506900000|2025-11-07 09:15:00|6578.3|6563.3|6578.8|6563.8|6578.8|6563.8|6578.3|6563.3|1
1762507200000|2025-11-07 09:20:00|6578.2|6563.2|6578.8|6563.8|6581.3|6566.3|6578.2|6563.2|16
1762507500000|2025-11-07 09:25:00|6579.3|6564.3|6579.2|6564.2|6581.2|6566.2|6578.7|6563.7|30
1762507800000|2025-11-07 09:30:00|6580.1|6565.1|6580.7|6565.7|6582.2|6567.2|6579.2|6564.2|6
1762508100000|2025-11-07 09:35:00|6580.2|6565.2|6581.2|6566.2|6581.2|6566.2|6579.2|6564.2|15
1762508400000|2025-11-07 09:40:00|6583.3|6568.3|6585.2|6570.2|6585.3|6570.3|6582.8|6567.8|67
1762508700000|2025-11-07 09:45:00|6584.8|6569.8|6584.8|6569.8|6584.8|6569.8|6583.3|6568.3|8
1762509000000|2025-11-07 09:50:00|6584.2|6569.2|6582.3|6567.3|6584.3|6569.3|6581.3|6566.3|9
1762509300000|2025-11-07 09:55:00|6581.8|6566.8|6582.3|6567.3|6582.3|6567.3|6581.3|6566.3|12
1762509600000|2025-11-07 10:00:00|6582.2|6567.2|6584.2|6569.2|6585.2|6570.2|6581.7|6566.7|14
1762509900000|2025-11-07 10:05:00|6583.3|6568.3|6582.2|6567.2|6583.7|6568.7|6581.2|6566.2|6
1762510200000|2025-11-07 10:10:00|6582.1|6567.1|6579.1|6564.1|6582.2|6567.2|6579.1|6564.1|10
1762510500000|2025-11-07 10:15:00|6580.2|6565.2|6582.2|6567.2|6582.6|6567.6|6580.1|6565.1|14
1762510800000|2025-11-07 10:20:00|6583.2|6568.2|6583.2|6568.2|6583.2|6568.2|6583.2|6568.2|1
1762511100000|2025-11-07 10:25:00|6584.1|6569.1|6586.2|6571.2|6587.1|6572.1|6584.1|6569.1|6
1762511400000|2025-11-07 10:30:00|6586.1|6571.1|6585.3|6570.3|6586.1|6571.1|6584.1|6569.1|31
1762511700000|2025-11-07 10:35:00|6586.8|6571.8|6587.3|6572.3|6587.3|6572.3|6586.8|6571.8|7
1762512000000|2025-11-07 10:40:00|6587.8|6572.8|6588.7|6573.7|6590.3|6575.3|6587.3|6572.3|16
1762512300000|2025-11-07 10:45:00|6588.2|6573.2|6587.2|6572.2|6588.2|6573.2|6587.2|6572.2|7
1762512600000|2025-11-07 10:50:00|6586.6|6571.6|6585.2|6570.2|6587.1|6572.1|6585.2|6570.2|4
1762512900000|2025-11-07 10:55:00|6585|6570|6584.6|6569.6|6585.2|6570.2|6584.2|6569.2|5
1762513200000|2025-11-07 11:00:00|6584.2|6569.2|6582.2|6567.2|6584.2|6569.2|6582.2|6567.2|5
1762513500000|2025-11-07 11:05:00|6581.7|6566.7|6579.2|6564.2|6581.7|6566.7|6579.2|6564.2|18
1762513800000|2025-11-07 11:10:00|6579.7|6564.7|6572.7|6557.7|6580.6|6565.6|6572.7|6557.7|36
1762514100000|2025-11-07 11:15:00|6573.2|6558.2|6565.2|6550.2|6573.2|6558.2|6564.2|6549.2|120
1762514400000|2025-11-07 11:20:00|6565.7|6550.7|6554|6539|6566.7|6551.7|6552.5|6537.5|147
1762514700000|2025-11-07 11:25:00|6553.5|6538.5|6551|6536|6554|6539|6551|6536|25
1762515000000|2025-11-07 11:30:00|6552|6537|6561.6|6546.6|6562|6547|6551|6536|54
1762515300000|2025-11-07 11:35:00|6561|6546|6563|6548|6565|6550|6561|6546|58
1762515600000|2025-11-07 11:40:00|6562.5|6547.5|6568.1|6553.1|6569.1|6554.1|6562.5|6547.5|30
1762515900000|2025-11-07 11:45:00|6568.6|6553.6|6571.6|6556.6|6571.6|6556.6|6568.6|6553.6|24
1762516200000|2025-11-07 11:50:00|6572.6|6557.6|6572.1|6557.1|6574.1|6559.1|6570.6|6555.6|17
1762516500000|2025-11-07 11:55:00|6572.6|6557.6|6576.1|6561.1|6576.1|6561.1|6572.1|6557.1|9
1762516800000|2025-11-07 12:00:00|6574.1|6559.1|6573.1|6558.1|6574.6|6559.6|6571.1|6556.1|18
1762517100000|2025-11-07 12:05:00|6572.6|6557.6|6571.5|6556.5|6572.6|6557.6|6570.5|6555.5|20
1762517400000|2025-11-07 12:10:00|6571|6556|6574.5|6559.5|6575|6560|6570.5|6555.5|48
1762517700000|2025-11-07 12:15:00|6575.1|6560.1|6570|6555|6580.1|6565.1|6569.1|6554.1|57
1762518000000|2025-11-07 12:20:00|6570.1|6555.1|6574.5|6559.5|6574.5|6559.5|6570.1|6555.1|13
1762518300000|2025-11-07 12:25:00|6574|6559|6574|6559|6576.5|6561.5|6573|6558|13
1762518600000|2025-11-07 12:30:00|6573|6558|6571|6556|6573|6558|6568|6553|22
1762518900000|2025-11-07 12:35:00|6569.5|6554.5|6570|6555|6571|6556|6568|6553|16
1762519200000|2025-11-07 12:40:00|6571|6556|6568|6553|6572.1|6557.1|6568|6553|30
1762519500000|2025-11-07 12:45:00|6565.9|6550.9|6553.8|6538.8|6565.9|6550.9|6552.8|6537.8|125
1762519800000|2025-11-07 12:50:00|6553.9|6538.9|6555.7|6540.7|6556.8|6541.8|6553.3|6538.3|215
1762520100000|2025-11-07 12:55:00|6555.6|6540.6|6546.7|6531.7|6555.6|6540.6|6546.7|6531.7|312
1762520400000|2025-11-07 13:00:00|6547.2|6532.2|6542|6527|6554.2|6539.2|6541|6526|587
1762520700000|2025-11-07 13:05:00|6540|6525|6544.9|6529.9|6545|6530|6536.4|6521.4|598
1762521000000|2025-11-07 13:10:00|6545|6530|6547.6|6532.6|6551.6|6536.6|6543|6528|204
1762521300000|2025-11-07 13:15:00|6547.1|6532.1|6548.6|6533.6|6552.3|6537.3|6545.5|6530.5|126
1762521600000|2025-11-07 13:20:00|6549.2|6534.2|6552.2|6537.2|6557.8|6542.8|6548.7|6533.7|90
1762521900000|2025-11-07 13:25:00|6552.7|6537.7|6557.1|6542.1|6558.1|6543.1|6548.6|6533.6|90
1762522200000|2025-11-07 13:30:00|6556.6|6541.6|6554.6|6539.6|6564.2|6549.2|6554.6|6539.6|248
1762522500000|2025-11-07 13:35:00|6554.1|6539.1|6546.6|6531.6|6555.2|6540.2|6546.6|6531.6|175
1762522800000|2025-11-07 13:40:00|6547.1|6532.1|6544.4|6529.4|6547.1|6532.1|6541.4|6526.4|135
1762523100000|2025-11-07 13:45:00|6543.9|6528.9|6546|6531|6547|6532|6539.4|6524.4|151
1762523400000|2025-11-07 13:50:00|6545.5|6530.5|6543.2|6528.2|6547.1|6532.1|6543.1|6528.1|119
1762523700000|2025-11-07 13:55:00|6542.7|6527.7|6537.3|6522.3|6543.3|6528.3|6537.3|6522.3|305
1762524000000|2025-11-07 14:00:00|6538.3|6523.3|6537.3|6522.3|6541.4|6526.4|6537.3|6522.3|255
1762524300000|2025-11-07 14:05:00|6538.2|6523.2|6538.8|6523.8|6539.4|6524.4|6536.7|6521.7|175
1762524600000|2025-11-07 14:10:00|6539.8|6524.8|6545.8|6530.8|6548.3|6533.3|6538.8|6523.8|531
1762524900000|2025-11-07 14:15:00|6546.7|6531.7|6547.3|6532.3|6547.8|6532.8|6544.7|6529.7|136
1762525200000|2025-11-07 14:20:00|6547.8|6532.8|6546.8|6531.8|6547.9|6532.9|6545.8|6530.8|121
1762525500000|2025-11-07 14:25:00|6547.3|6532.3|6548.2|6533.2|6554.8|6539.8|6546.5|6531.5|289
1762525800000|2025-11-07 14:30:00|6548.1|6533.1|6556.3|6541.3|6559.2|6544.2|6544.9|6529.9|409
1762526100000|2025-11-07 14:35:00|6556.8|6541.8|6555.4|6540.4|6557.3|6542.3|6552.3|6537.3|190
1762526400000|2025-11-07 14:40:00|6555.5|6540.5|6553.1|6538.1|6557.8|6542.8|6552.6|6537.6|248
1762526700000|2025-11-07 14:45:00|6554.2|6539.2|6551.1|6536.1|6556.2|6541.2|6550|6535|114
1762527000000|2025-11-07 14:50:00|6551.6|6536.6|6544.8|6529.8|6551.6|6536.6|6543.8|6528.8|394
1762527300000|2025-11-07 14:55:00|6545.9|6530.9|6547|6532|6550|6535|6544.8|6529.8|150
1762527600000|2025-11-07 15:00:00|6546.9|6531.9|6539.5|6524.5|6547|6532|6536.8|6521.8|398
1762527900000|2025-11-07 15:05:00|6539.4|6524.4|6539.6|6524.6|6540.2|6525.2|6536.6|6521.6|146
1762528200000|2025-11-07 15:10:00|6540.1|6525.1|6537|6522|6543.1|6528.1|6536.5|6521.5|199
1762528500000|2025-11-07 15:15:00|6536.5|6521.5|6535.6|6520.6|6537|6522|6533.6|6518.6|98
1762528800000|2025-11-07 15:20:00|6536.1|6521.1|6534.1|6519.1|6541.1|6526.1|6534.1|6519.1|71
1762529100000|2025-11-07 15:25:00|6533.6|6518.6|6536|6521|6540|6525|6533.1|6518.1|275
1762529400000|2025-11-07 15:30:00|6535.5|6520.5|6535.4|6520.4|6539.5|6524.5|6535.4|6520.4|191
1762529700000|2025-11-07 15:35:00|6533.8|6518.8|6533.6|6518.6|6535.6|6520.6|6532.5|6517.5|223
1762530000000|2025-11-07 15:40:00|6534.6|6519.6|6533.5|6518.5|6534.6|6519.6|6532.5|6517.5|243
1762530300000|2025-11-07 15:45:00|6533.6|6518.6|6532.5|6517.5|6534|6519|6532.5|6517.5|113
1762530600000|2025-11-07 15:50:00|6531|6516|6529.9|6514.9|6533|6518|6529.9|6514.9|104
1762530900000|2025-11-07 15:55:00|6529.5|6514.5|6526.5|6511.5|6529.9|6514.9|6526.5|6511.5|260
1762531200000|2025-11-07 16:00:00|6526.4|6511.4|6521.9|6506.9|6526.4|6511.4|6521.4|6506.4|282
1762531500000|2025-11-07 16:05:00|6521.4|6506.4|6521.9|6506.9|6524.4|6509.4|6521.4|6506.4|181
1762531800000|2025-11-07 16:10:00|6522|6507|6521.4|6506.4|6523.5|6508.5|6521.4|6506.4|153
1762532100000|2025-11-07 16:15:00|6521.3|6506.3|6516.9|6501.9|6521.3|6506.3|6516.3|6501.3|260
1762532400000|2025-11-07 16:20:00|6516.8|6501.8|6514.8|6499.8|6519.9|6504.9|6514.8|6499.8|196
1762532700000|2025-11-07 16:25:00|6514.3|6499.3|6499.8|6484.8|6514.3|6499.3|6499.3|6484.3|429
1762533000000|2025-11-07 16:30:00|6498.3|6483.3|6506.9|6491.9|6510.9|6495.9|6498.3|6483.3|155
1762533300000|2025-11-07 16:35:00|6507.9|6492.9|6498.4|6483.4|6507.9|6492.9|6498.3|6483.3|249
1762533600000|2025-11-07 16:40:00|6498.8|6483.8|6502.8|6487.8|6506.3|6491.3|6498.3|6483.3|230
1762533900000|2025-11-07 16:45:00|6503.3|6488.3|6501.2|6486.2|6503.3|6488.3|6501.2|6486.2|737
1762534200000|2025-11-07 16:50:00|6501.7|6486.7|6503.3|6488.3|6505.9|6490.9|6501.2|6486.2|139
1762534500000|2025-11-07 16:55:00|6503.7|6488.7|6510.3|6495.3|6513.4|6498.4|6503.7|6488.7|350
1762534800000|2025-11-07 17:00:00|6512.3|6497.3|6513.4|6498.4|6517.4|6502.4|6512.3|6497.3|211
1762535100000|2025-11-07 17:05:00|6513.8|6498.8|6516.8|6501.8|6518.9|6503.9|6508.8|6493.8|166
1762535400000|2025-11-07 17:10:00|6516.3|6501.3|6517.3|6502.3|6520.4|6505.4|6516.1|6501.1|181
1762535700000|2025-11-07 17:15:00|6517.8|6502.8|6516.1|6501.1|6519.3|6504.3|6516.1|6501.1|166
1762536000000|2025-11-07 17:20:00|6510.1|6495.1|6510.7|6495.7|6512.6|6497.6|6509.1|6494.1|243
1762536300000|2025-11-07 17:25:00|6510.1|6495.1|6510.3|6495.3|6511.8|6496.8|6506.2|6491.2|197
1762536600000|2025-11-07 17:30:00|6509.8|6494.8|6506.8|6491.8|6511|6496|6505.9|6490.9|69
1762536900000|2025-11-07 17:35:00|6505.9|6490.9|6501.8|6486.8|6505.9|6490.9|6501.3|6486.3|157
1762537200000|2025-11-07 17:40:00|6501.3|6486.3|6506.4|6491.4|6506.4|6491.4|6499.3|6484.3|137
1762537500000|2025-11-07 17:45:00|6508.9|6493.9|6504.9|6489.9|6511.4|6496.4|6501.9|6486.9|187
1762537800000|2025-11-07 17:50:00|6504.4|6489.4|6502.7|6487.7|6505.9|6490.9|6501.3|6486.3|127
1762538100000|2025-11-07 17:55:00|6501.8|6486.8|6505.3|6490.3|6506.8|6491.8|6500.2|6485.2|166
1762538400000|2025-11-07 18:00:00|6505.9|6490.9|6507.9|6492.9|6508.9|6493.9|6505.3|6490.3|134
1762538700000|2025-11-07 18:05:00|6507.8|6492.8|6507.9|6492.9|6509.4|6494.4|6506.4|6491.4|178
1762539000000|2025-11-07 18:10:00|6507.4|6492.4|6509.4|6494.4|6509.4|6494.4|6506.4|6491.4|120
1762539300000|2025-11-07 18:15:00|6511.9|6496.9|6523.6|6508.6|6524|6509|6510.4|6495.4|297
1762539600000|2025-11-07 18:20:00|6522|6507|6527.1|6512.1|6531.1|6516.1|6519.6|6504.6|194
1762539900000|2025-11-07 18:25:00|6526.6|6511.6|6518|6503|6526.6|6511.6|6517.9|6502.9|127
1762540200000|2025-11-07 18:30:00|6519|6504|6517.4|6502.4|6520|6505|6516.4|6501.4|94
1762540500000|2025-11-07 18:35:00|6516.9|6501.9|6519.3|6504.3|6520.4|6505.4|6514.9|6499.9|363
1762540800000|2025-11-07 18:40:00|6517.9|6502.9|6516.8|6501.8|6520.8|6505.8|6515.9|6500.9|353
1762541100000|2025-11-07 18:45:00|6517.3|6502.3|6518.7|6503.7|6519.7|6504.7|6516.3|6501.3|437
1762541400000|2025-11-07 18:50:00|6519.2|6504.2|6518.7|6503.7|6520.7|6505.7|6517.7|6502.7|566
1762541700000|2025-11-07 18:55:00|6519.7|6504.7|6514|6499|6521.1|6506.1|6514|6499|713
1762542000000|2025-11-07 19:00:00|6512|6497|6509|6494|6512.5|6497.5|6508|6493|533
1762542300000|2025-11-07 19:05:00|6508.6|6493.6|6516|6501|6518|6503|6508.1|6493.1|521
1762542600000|2025-11-07 19:10:00|6516.5|6501.5|6509.3|6494.3|6521.5|6506.5|6506.4|6491.4|2794
1762542900000|2025-11-07 19:15:00|6510.3|6495.3|6504.2|6489.2|6510.6|6495.6|6501.8|6486.8|812
1762740000000|2025-11-10 02:00:00|6523.1|6508.1|6545.1|6530.1|6551.6|6536.6|6523.1|6508.1|331
1762740300000|2025-11-10 02:05:00|6547.5|6532.5|6548.1|6533.1|6551.1|6536.1|6537.1|6522.1|79
1762740600000|2025-11-10 02:10:00|6548|6533|6543.5|6528.5|6548|6533|6543|6528|33
1762740900000|2025-11-10 02:15:00|6544.4|6529.4|6543|6528|6545.5|6530.5|6541.9|6526.9|37
1762741200000|2025-11-10 02:20:00|6543.4|6528.4|6543|6528|6543.5|6528.5|6542.5|6527.5|23
1762741500000|2025-11-10 02:25:00|6543.5|6528.5|6539.5|6524.5|6543.5|6528.5|6539.5|6524.5|2
1762741800000|2025-11-10 02:30:00|6540|6525|6534.6|6519.6|6540|6525|6534.6|6519.6|5
1762742100000|2025-11-10 02:35:00|6533.1|6518.1|6535.5|6520.5|6536.5|6521.5|6533.1|6518.1|6
1762742400000|2025-11-10 02:40:00|6535.1|6520.1|6537.1|6522.1|6538.1|6523.1|6534.5|6519.5|8
1762742700000|2025-11-10 02:45:00|6539.4|6524.4|6537.1|6522.1|6540.1|6525.1|6537.1|6522.1|4
1762743000000|2025-11-10 02:50:00|6537.5|6522.5|6540.1|6525.1|6541.1|6526.1|6537.5|6522.5|6
1762743300000|2025-11-10 02:55:00|6540|6525|6541.1|6526.1|6541.1|6526.1|6539.1|6524.1|5
1762743600000|2025-11-10 03:00:00|6541|6526|6546.6|6531.6|6546.6|6531.6|6541|6526|19
1762743900000|2025-11-10 03:05:00|6547.1|6532.1|6548.6|6533.6|6551.6|6536.6|6547.1|6532.1|14
1762744200000|2025-11-10 03:10:00|6549.6|6534.6|6550.1|6535.1|6552.1|6537.1|6547.6|6532.6|20
1762744500000|2025-11-10 03:15:00|6549.6|6534.6|6546.6|6531.6|6550.1|6535.1|6546.6|6531.6|25
1762744800000|2025-11-10 03:20:00|6547.1|6532.1|6548.1|6533.1|6549.1|6534.1|6546.1|6531.1|11
1762745100000|2025-11-10 03:25:00|6549.1|6534.1|6549.1|6534.1|6549.6|6534.6|6548.6|6533.6|1
1762745400000|2025-11-10 03:30:00|6548.1|6533.1|6546.1|6531.1|6548.6|6533.6|6545.1|6530.1|40
1762745700000|2025-11-10 03:35:00|6545.5|6530.5|6546.6|6531.6|6546.6|6531.6|6544.1|6529.1|66
1762746000000|2025-11-10 03:40:00|6545.6|6530.6|6546.6|6531.6|6546.6|6531.6|6545.6|6530.6|22
1762746300000|2025-11-10 03:45:00|6545.7|6530.7|6544.6|6529.6|6546.1|6531.1|6544.6|6529.6|3
1762746600000|2025-11-10 03:50:00|6544.1|6529.1|6542.5|6527.5|6544.6|6529.6|6542.5|6527.5|5
1762746900000|2025-11-10 03:55:00|6542|6527|6541.6|6526.6|6544.1|6529.1|6541.1|6526.1|31
1762747200000|2025-11-10 04:00:00|6542.1|6527.1|6542.6|6527.6|6542.6|6527.6|6542.1|6527.1|5
1762747500000|2025-11-10 04:05:00|6543.5|6528.5|6543.6|6528.6|6543.6|6528.6|6543.5|6528.5|2
1762747800000|2025-11-10 04:10:00|6543.1|6528.1|6543.6|6528.6|6545.6|6530.6|6542.6|6527.6|7
1762748100000|2025-11-10 04:15:00|6544.1|6529.1|6543.6|6528.6|6544.1|6529.1|6543.6|6528.6|3
1762749000000|2025-11-10 04:30:00|6542.6|6527.6|6542.6|6527.6|6542.6|6527.6|6542.1|6527.1|2
1762749600000|2025-11-10 04:40:00|6543.1|6528.1|6543.6|6528.6|6543.6|6528.6|6542.6|6527.6|5
1762749900000|2025-11-10 04:45:00|6543.1|6528.1|6542.6|6527.6|6543.6|6528.6|6542.6|6527.6|2
1762750200000|2025-11-10 04:50:00|6543.1|6528.1|6543.6|6528.6|6543.6|6528.6|6542.1|6527.1|0
1762750800000|2025-11-10 05:00:00|6542.2|6527.2|6543.6|6528.6|6543.6|6528.6|6542.1|6527.1|3
1762751100000|2025-11-10 05:05:00|6542.2|6527.2|6542.6|6527.6|6543.1|6528.1|6542.2|6527.2|0
1762751400000|2025-11-10 05:10:00|6543.6|6528.6|6542.6|6527.6|6543.6|6528.6|6542.2|6527.2|0
1762751700000|2025-11-10 05:15:00|6542.7|6527.7|6543.6|6528.6|6543.6|6528.6|6542.6|6527.6|0
1762752000000|2025-11-10 05:20:00|6543.7|6528.7|6544.6|6529.6|6544.6|6529.6|6543.7|6528.7|6
1762752300000|2025-11-10 05:25:00|6545.1|6530.1|6545.6|6530.6|6546.1|6531.1|6545.1|6530.1|5
1762752600000|2025-11-10 05:30:00|6546.1|6531.1|6546.7|6531.7|6547.7|6532.7|6545.1|6530.1|5
1762752900000|2025-11-10 05:35:00|6547.2|6532.2|6554.7|6539.7|6556.2|6541.2|6547.2|6532.2|31
1762753200000|2025-11-10 05:40:00|6554.6|6539.6|6553.7|6538.7|6554.6|6539.6|6552.6|6537.6|6
1762753500000|2025-11-10 05:45:00|6553.6|6538.6|6553.6|6538.6|6553.6|6538.6|6553.1|6538.1|6
1762753800000|2025-11-10 05:50:00|6553.1|6538.1|6557.2|6542.2|6557.7|6542.7|6553.1|6538.1|21
1762754100000|2025-11-10 05:55:00|6557.7|6542.7|6559.7|6544.7|6560.7|6545.7|6557.7|6542.7|17
1762754400000|2025-11-10 06:00:00|6560.7|6545.7|6560.6|6545.6|6560.7|6545.7|6558.7|6543.7|13
1762754700000|2025-11-10 06:05:00|6561.1|6546.1|6560.7|6545.7|6561.3|6546.3|6560.7|6545.7|18
1762755000000|2025-11-10 06:10:00|6558.8|6543.8|6560.7|6545.7|6560.7|6545.7|6558.6|6543.6|12
1762755300000|2025-11-10 06:15:00|6559.3|6544.3|6559.7|6544.7|6560.7|6545.7|6557.2|6542.2|13
1762755600000|2025-11-10 06:20:00|6559.2|6544.2|6560.2|6545.2|6560.2|6545.2|6559.2|6544.2|6
1762755900000|2025-11-10 06:25:00|6560.7|6545.7|6559.7|6544.7|6560.7|6545.7|6558.7|6543.7|2
1762756200000|2025-11-10 06:30:00|6559.2|6544.2|6557.2|6542.2|6560.2|6545.2|6556.7|6541.7|11
1762756500000|2025-11-10 06:35:00|6556.7|6541.7|6553.2|6538.2|6556.7|6541.7|6551.2|6536.2|62
1762756800000|2025-11-10 06:40:00|6552.8|6537.8|6551.8|6536.8|6552.8|6537.8|6551.2|6536.2|19
1762757100000|2025-11-10 06:45:00|6551.3|6536.3|6548.2|6533.2|6552.3|6537.3|6548.2|6533.2|24
1762757400000|2025-11-10 06:50:00|6547.2|6532.2|6544.2|6529.2|6547.7|6532.7|6542.7|6527.7|31
1762757700000|2025-11-10 06:55:00|6543.7|6528.7|6542.7|6527.7|6544.2|6529.2|6542.7|6527.7|6
1762758000000|2025-11-10 07:00:00|6542.2|6527.2|6546.7|6531.7|6548.7|6533.7|6542.2|6527.2|14
1762758300000|2025-11-10 07:05:00|6548.2|6533.2|6546.7|6531.7|6548.7|6533.7|6546.7|6531.7|2
1762758600000|2025-11-10 07:10:00|6546.8|6531.8|6547.7|6532.7|6548.2|6533.2|6546.7|6531.7|3
1762758900000|2025-11-10 07:15:00|6546.8|6531.8|6548.7|6533.7|6550.2|6535.2|6546.7|6531.7|17
1762759200000|2025-11-10 07:20:00|6548.8|6533.8|6547.8|6532.8|6549.2|6534.2|6546.8|6531.8|5
1762759500000|2025-11-10 07:25:00|6547.3|6532.3|6546.3|6531.3|6547.8|6532.8|6546.3|6531.3|6
1762759800000|2025-11-10 07:30:00|6547.2|6532.2|6545.8|6530.8|6547.2|6532.2|6545.8|6530.8|7
1762760100000|2025-11-10 07:35:00|6545.3|6530.3|6541.8|6526.8|6545.8|6530.8|6541.3|6526.3|18
1762760400000|2025-11-10 07:40:00|6542.3|6527.3|6544.8|6529.8|6547.8|6532.8|6542.3|6527.3|21
1762760700000|2025-11-10 07:45:00|6543.8|6528.8|6541.3|6526.3|6544.2|6529.2|6541.3|6526.3|18
1762761000000|2025-11-10 07:50:00|6542.2|6527.2|6544.3|6529.3|6545.7|6530.7|6541.3|6526.3|18
1762761300000|2025-11-10 07:55:00|6545.3|6530.3|6543.8|6528.8|6545.7|6530.7|6543.8|6528.8|15
1762761600000|2025-11-10 08:00:00|6544.3|6529.3|6543.8|6528.8|6544.3|6529.3|6542.8|6527.8|8
1762761900000|2025-11-10 08:05:00|6545.3|6530.3|6548.3|6533.3|6550.3|6535.3|6544.8|6529.8|31
1762762200000|2025-11-10 08:10:00|6548.8|6533.8|6545.8|6530.8|6548.9|6533.9|6545.8|6530.8|5
1762762500000|2025-11-10 08:15:00|6545.7|6530.7|6545.8|6530.8|6545.8|6530.8|6543.8|6528.8|14
1762762800000|2025-11-10 08:20:00|6545.4|6530.4|6548.3|6533.3|6548.3|6533.3|6544.8|6529.8|7
1762763100000|2025-11-10 08:25:00|6548.9|6533.9|6549.8|6534.8|6549.8|6534.8|6547.8|6532.8|12
1762763400000|2025-11-10 08:30:00|6548.9|6533.9|6550.8|6535.8|6550.8|6535.8|6547.8|6532.8|12
1762763700000|2025-11-10 08:35:00|6550.3|6535.3|6545.8|6530.8|6550.8|6535.8|6545.8|6530.8|10
1762764000000|2025-11-10 08:40:00|6546.8|6531.8|6541.8|6526.8|6546.8|6531.8|6541.3|6526.3|24
1762764300000|2025-11-10 08:45:00|6540.8|6525.8|6546.3|6531.3|6546.8|6531.8|6540.8|6525.8|27
1762764600000|2025-11-10 08:50:00|6547.3|6532.3|6549.3|6534.3|6550.8|6535.8|6546.3|6531.3|8
1762764900000|2025-11-10 08:55:00|6549.8|6534.8|6548.4|6533.4|6549.8|6534.8|6547.8|6532.8|6
1762765200000|2025-11-10 09:00:00|6549.8|6534.8|6550.9|6535.9|6551.4|6536.4|6549.8|6534.8|31
1762765500000|2025-11-10 09:05:00|6549.9|6534.9|6557|6542|6558.5|6543.5|6549.9|6534.9|311
1762765800000|2025-11-10 09:10:00|6557.4|6542.4|6554|6539|6557.4|6542.4|6552|6537|22
1762766100000|2025-11-10 09:15:00|6553|6538|6556|6541|6557.9|6542.9|6553|6538|28
1762766400000|2025-11-10 09:20:00|6556.5|6541.5|6560.1|6545.1|6561.6|6546.6|6556|6541|120
1762766700000|2025-11-10 09:25:00|6560.6|6545.6|6559.6|6544.6|6561.6|6546.6|6558.1|6543.1|101
1762767000000|2025-11-10 09:30:00|6560.1|6545.1|6561.1|6546.1|6561.1|6546.1|6559.6|6544.6|57
1762767300000|2025-11-10 09:35:00|6561.6|6546.6|6564.2|6549.2|6566.1|6551.1|6561.1|6546.1|103
1762767600000|2025-11-10 09:40:00|6564.7|6549.7|6563.2|6548.2|6565.1|6550.1|6563.1|6548.1|28
1762767900000|2025-11-10 09:45:00|6563.7|6548.7|6569.3|6554.3|6570.2|6555.2|6563.1|6548.1|46
1762768200000|2025-11-10 09:50:00|6570.2|6555.2|6567.2|6552.2|6571.2|6556.2|6566.7|6551.7|72
1762768500000|2025-11-10 09:55:00|6567.7|6552.7|6569.7|6554.7|6570.7|6555.7|6567.7|6552.7|89
1762768800000|2025-11-10 10:00:00|6569.2|6554.2|6571.7|6556.7|6571.7|6556.7|6568.7|6553.7|57
1762769100000|2025-11-10 10:05:00|6570.7|6555.7|6569.2|6554.2|6571.7|6556.7|6568.2|6553.2|48
1762769400000|2025-11-10 10:10:00|6568.7|6553.7|6569.7|6554.7|6571.2|6556.2|6568.7|6553.7|26
1762769700000|2025-11-10 10:15:00|6570.2|6555.2|6570.8|6555.8|6570.8|6555.8|6569.8|6554.8|22
1762770000000|2025-11-10 10:20:00|6570.3|6555.3|6571.8|6556.8|6571.8|6556.8|6566.8|6551.8|66
1762770300000|2025-11-10 10:25:00|6570.3|6555.3|6568.8|6553.8|6570.8|6555.8|6568.8|6553.8|26
1762770600000|2025-11-10 10:30:00|6569.8|6554.8|6565.8|6550.8|6571.4|6556.4|6565.3|6550.3|37
1762770900000|2025-11-10 10:35:00|6565.4|6550.4|6569.4|6554.4|6569.4|6554.4|6563.9|6548.9|45
1762771200000|2025-11-10 10:40:00|6569.9|6554.9|6567.5|6552.5|6570|6555|6567.4|6552.4|115
1762771500000|2025-11-10 10:45:00|6568|6553|6571.5|6556.5|6573.5|6558.5|6568|6553|82
1762771800000|2025-11-10 10:50:00|6571.4|6556.4|6570.5|6555.5|6571.5|6556.5|6570|6555|29
1762772100000|2025-11-10 10:55:00|6569|6554|6569|6554|6570|6555|6569|6554|19
1762772400000|2025-11-10 11:00:00|6569.5|6554.5|6572.5|6557.5|6573.5|6558.5|6568.5|6553.5|54
1762772700000|2025-11-10 11:05:00|6573|6558|6572|6557|6575|6560|6571.5|6556.5|30
1762773000000|2025-11-10 11:10:00|6571.5|6556.5|6567|6552|6572|6557|6563.5|6548.5|33
1762773300000|2025-11-10 11:15:00|6566.5|6551.5|6572.6|6557.6|6572.6|6557.6|6566.5|6551.5|37
1762773600000|2025-11-10 11:20:00|6572.1|6557.1|6574.1|6559.1|6574.6|6559.6|6571.6|6556.6|28
1762773900000|2025-11-10 11:25:00|6575.6|6560.6|6575.2|6560.2|6575.7|6560.7|6573.2|6558.2|66
1762774200000|2025-11-10 11:30:00|6575.6|6560.6|6576.6|6561.6|6579.2|6564.2|6575.6|6560.6|148
1762774500000|2025-11-10 11:35:00|6576.7|6561.7|6575.6|6560.6|6577.6|6562.6|6573.1|6558.1|244
1762774800000|2025-11-10 11:40:00|6575.7|6560.7|6579.6|6564.6|6581.1|6566.1|6574.6|6559.6|236
1762775100000|2025-11-10 11:45:00|6579.7|6564.7|6578|6563|6580.6|6565.6|6574.5|6559.5|221
1762775400000|2025-11-10 11:50:00|6578.1|6563.1|6578.5|6563.5|6580.6|6565.6|6576.5|6561.5|56
1762775700000|2025-11-10 11:55:00|6578.1|6563.1|6571.5|6556.5|6578.1|6563.1|6570.5|6555.5|134
1762776000000|2025-11-10 12:00:00|6572|6557|6577.5|6562.5|6580.5|6565.5|6571.5|6556.5|80
1762776300000|2025-11-10 12:05:00|6579.5|6564.5|6576.1|6561.1|6581.1|6566.1|6575.5|6560.5|81
1762776600000|2025-11-10 12:10:00|6576.6|6561.6|6575.5|6560.5|6577.1|6562.1|6574|6559|129
1762776900000|2025-11-10 12:15:00|6575|6560|6574|6559|6578.5|6563.5|6572.6|6557.6|152
1762777200000|2025-11-10 12:20:00|6573.5|6558.5|6569.5|6554.5|6573.5|6558.5|6566|6551|130
1762777500000|2025-11-10 12:25:00|6569.6|6554.6|6570.6|6555.6|6573|6558|6569.6|6554.6|43
1762777800000|2025-11-10 12:30:00|6570.5|6555.5|6571.6|6556.6|6575.1|6560.1|6570.1|6555.1|125
1762778100000|2025-11-10 12:35:00|6572.1|6557.1|6570.6|6555.6|6573|6558|6570|6555|137
1762778400000|2025-11-10 12:40:00|6570.1|6555.1|6569.6|6554.6|6570.1|6555.1|6566|6551|83
1762778700000|2025-11-10 12:45:00|6571.1|6556.1|6567.6|6552.6|6572.6|6557.6|6566.6|6551.6|98
1762779000000|2025-11-10 12:50:00|6568.1|6553.1|6565.5|6550.5|6569.6|6554.6|6563.9|6548.9|126
1762779300000|2025-11-10 12:55:00|6564.5|6549.5|6557.3|6542.3|6564.5|6549.5|6555.3|6540.3|179
1762779600000|2025-11-10 13:00:00|6557.2|6542.2|6562.9|6547.9|6570.5|6555.5|6555.3|6540.3|289
1762779900000|2025-11-10 13:05:00|6564.5|6549.5|6568|6553|6570.1|6555.1|6564.5|6549.5|225
1762780200000|2025-11-10 13:10:00|6567.5|6552.5|6567.6|6552.6|6568.6|6553.6|6563|6548|182
1762780500000|2025-11-10 13:15:00|6566.7|6551.7|6570.2|6555.2|6570.2|6555.2|6565|6550|243
1762780800000|2025-11-10 13:20:00|6574.8|6559.8|6574.2|6559.2|6577.3|6562.3|6572.6|6557.6|549
1762781100000|2025-11-10 13:25:00|6574.7|6559.7|6563.5|6548.5|6575.3|6560.3|6563.4|6548.4|199
1762781400000|2025-11-10 13:30:00|6563.9|6548.9|6571.2|6556.2|6572.1|6557.1|6562.9|6547.9|310
1762781700000|2025-11-10 13:35:00|6571.7|6556.7|6554.5|6539.5|6572.2|6557.2|6553.5|6538.5|202
1762782000000|2025-11-10 13:40:00|6553.5|6538.5|6548.4|6533.4|6556.6|6541.6|6545.4|6530.4|199
1762782300000|2025-11-10 13:45:00|6549.3|6534.3|6552.5|6537.5|6555.5|6540.5|6549.3|6534.3|133
1762782600000|2025-11-10 13:50:00|6553|6538|6550.5|6535.5|6554.6|6539.6|6550.5|6535.5|151
1762782900000|2025-11-10 13:55:00|6550|6535|6548.3|6533.3|6550.5|6535.5|6547.9|6532.9|225
1762783200000|2025-11-10 14:00:00|6544.2|6529.2|6550.2|6535.2|6551.3|6536.3|6543.2|6528.2|289
1762783500000|2025-11-10 14:05:00|6550.7|6535.7|6547.7|6532.7|6550.8|6535.8|6547.1|6532.1|192
1762783800000|2025-11-10 14:10:00|6547.2|6532.2|6548.1|6533.1|6552.2|6537.2|6546.1|6531.1|196
1762784100000|2025-11-10 14:15:00|6548.5|6533.5|6543.5|6528.5|6550.1|6535.1|6540.9|6525.9|206
1762784400000|2025-11-10 14:20:00|6543.6|6528.6|6537.5|6522.5|6545.2|6530.2|6536|6521|297
1762784700000|2025-11-10 14:25:00|6537|6522|6539.2|6524.2|6540.2|6525.2|6537|6522|147
1762785000000|2025-11-10 14:30:00|6538.7|6523.7|6540.4|6525.4|6541.4|6526.4|6533.2|6518.2|333
1762785300000|2025-11-10 14:35:00|6541.8|6526.8|6541.9|6526.9|6543|6528|6539.9|6524.9|313
1762785600000|2025-11-10 14:40:00|6541.4|6526.4|6536.1|6521.1|6541.4|6526.4|6534|6519|394
1762785900000|2025-11-10 14:45:00|6536.5|6521.5|6532.5|6517.5|6537.5|6522.5|6532|6517|279
1762786200000|2025-11-10 14:50:00|6532.4|6517.4|6534|6519|6535.2|6520.2|6532|6517|347
1762786500000|2025-11-10 14:55:00|6534.9|6519.9|6539.1|6524.1|6540.1|6525.1|6534.5|6519.5|257
1762786800000|2025-11-10 15:00:00|6540.1|6525.1|6542.5|6527.5|6543.5|6528.5|6538.5|6523.5|453
1762787100000|2025-11-10 15:05:00|6543|6528|6546.7|6531.7|6549.2|6534.2|6542.4|6527.4|520
1762787400000|2025-11-10 15:10:00|6547.2|6532.2|6547.2|6532.2|6549.3|6534.3|6544.3|6529.3|313
1762787700000|2025-11-10 15:15:00|6546.7|6531.7|6550.3|6535.3|6550.3|6535.3|6546.7|6531.7|182
1762788000000|2025-11-10 15:20:00|6549.3|6534.3|6543.8|6528.8|6549.3|6534.3|6542.3|6527.3|206
1762788300000|2025-11-10 15:25:00|6543.9|6528.9|6544.9|6529.9|6546.9|6531.9|6542.3|6527.3|300
1762788600000|2025-11-10 15:30:00|6546.4|6531.4|6541.2|6526.2|6548.4|6533.4|6539.7|6524.7|386
1762788900000|2025-11-10 15:35:00|6541.3|6526.3|6543.3|6528.3|6543.9|6528.9|6540.2|6525.2|271
1762789200000|2025-11-10 15:40:00|6542.9|6527.9|6539.4|6524.4|6542.9|6527.9|6538.4|6523.4|283
1762789500000|2025-11-10 15:45:00|6539.9|6524.9|6546.5|6531.5|6547.9|6532.9|6539.3|6524.3|253
1762789800000|2025-11-10 15:50:00|6546.9|6531.9|6553.5|6538.5|6553.5|6538.5|6545|6530|356
1762790100000|2025-11-10 15:55:00|6553.4|6538.4|6553.9|6538.9|6555.5|6540.5|6553.4|6538.4|269
1762790400000|2025-11-10 16:00:00|6553.7|6538.7|6550.5|6535.5|6553.7|6538.7|6544.9|6529.9|356
1762790700000|2025-11-10 16:05:00|6549.9|6534.9|6542.2|6527.2|6549.9|6534.9|6541.7|6526.7|221
1762791000000|2025-11-10 16:10:00|6543.2|6528.2|6536.4|6521.4|6543.2|6528.2|6533.3|6518.3|815
1762791300000|2025-11-10 16:15:00|6537|6522|6534.3|6519.3|6539|6524|6532.8|6517.8|384
1762791600000|2025-11-10 16:20:00|6534.7|6519.7|6536.8|6521.8|6536.9|6521.9|6529.6|6514.6|650
1762791900000|2025-11-10 16:25:00|6537.3|6522.3|6541.6|6526.6|6541.9|6526.9|6536.8|6521.8|212
1762792200000|2025-11-10 16:30:00|6542|6527|6542.9|6527.9|6544.5|6529.5|6537.9|6522.9|167
1762792500000|2025-11-10 16:35:00|6543.4|6528.4|6541.9|6526.9|6543.4|6528.4|6540.9|6525.9|115
1762792800000|2025-11-10 16:40:00|6542.4|6527.4|6543.3|6528.3|6543.4|6528.4|6537.8|6522.8|312
1762793100000|2025-11-10 16:45:00|6544.8|6529.8|6547.3|6532.3|6547.3|6532.3|6544.8|6529.8|182
1762793400000|2025-11-10 16:50:00|6547.8|6532.8|6545.2|6530.2|6547.8|6532.8|6541.7|6526.7|253
1762793700000|2025-11-10 16:55:00|6544.6|6529.6|6546.8|6531.8|6547.8|6532.8|6543.7|6528.7|144
1762794000000|2025-11-10 17:00:00|6546.2|6531.2|6547.7|6532.7|6547.8|6532.8|6545.7|6530.7|211
1762794300000|2025-11-10 17:05:00|6547.6|6532.6|6545.1|6530.1|6547.7|6532.7|6544.6|6529.6|287
1762794600000|2025-11-10 17:10:00|6545.6|6530.6|6545.6|6530.6|6547.6|6532.6|6544.6|6529.6|214
1762794900000|2025-11-10 17:15:00|6546.6|6531.6|6552.1|6537.1|6553.5|6538.5|6546.6|6531.6|157
1762795200000|2025-11-10 17:20:00|6551.1|6536.1|6551.6|6536.6|6553.6|6538.6|6550|6535|211
1762795500000|2025-11-10 17:25:00|6552.1|6537.1|6556.6|6541.6|6556.6|6541.6|6552.1|6537.1|172
1762795800000|2025-11-10 17:30:00|6556.5|6541.5|6553.5|6538.5|6556.6|6541.6|6553.5|6538.5|130
1762796100000|2025-11-10 17:35:00|6552.6|6537.6|6555.5|6540.5|6556.6|6541.6|6552.5|6537.5|296
1762796400000|2025-11-10 17:40:00|6556|6541|6559.1|6544.1|6562.6|6547.6|6556|6541|237
1762796700000|2025-11-10 17:45:00|6559.6|6544.6|6563|6548|6563.6|6548.6|6558.6|6543.6|139
1762797000000|2025-11-10 17:50:00|6563.1|6548.1|6564.1|6549.1|6570.6|6555.6|6563.1|6548.1|208
1762797300000|2025-11-10 17:55:00|6563.6|6548.6|6564|6549|6566.6|6551.6|6562.6|6547.6|137
1762797600000|2025-11-10 18:00:00|6564.5|6549.5|6564.5|6549.5|6565.5|6550.5|6563.5|6548.5|148
1762797900000|2025-11-10 18:05:00|6563.9|6548.9|6566.6|6551.6|6566.6|6551.6|6560.5|6545.5|147
1762798200000|2025-11-10 18:10:00|6567.5|6552.5|6568.5|6553.5|6569.6|6554.6|6566.6|6551.6|206
1762798500000|2025-11-10 18:15:00|6568.1|6553.1|6570.6|6555.6|6572.6|6557.6|6567.1|6552.1|199
1762798800000|2025-11-10 18:20:00|6569.7|6554.7|6571.6|6556.6|6571.7|6556.7|6569.5|6554.5|303
1762799100000|2025-11-10 18:25:00|6572.6|6557.6|6573.5|6558.5|6573.5|6558.5|6570.6|6555.6|188
1762799400000|2025-11-10 18:30:00|6576.5|6561.5|6570.6|6555.6|6577.5|6562.5|6570.1|6555.1|385
1762799700000|2025-11-10 18:35:00|6570|6555|6570.5|6555.5|6573.6|6558.6|6569.5|6554.5|259
1762800000000|2025-11-10 18:40:00|6570.4|6555.4|6570|6555|6570.5|6555.5|6566.5|6551.5|337
1762800300000|2025-11-10 18:45:00|6570.1|6555.1|6572.6|6557.6|6573.1|6558.1|6569|6554|291
1762800600000|2025-11-10 18:50:00|6573.1|6558.1|6574.6|6559.6|6575.6|6560.6|6572.6|6557.6|199
1762800900000|2025-11-10 18:55:00|6574.1|6559.1|6574.6|6559.6|6577.1|6562.1|6573.6|6558.6|301
1762801200000|2025-11-10 19:00:00|6575.1|6560.1|6574.2|6559.2|6577.6|6562.6|6574.2|6559.2|282
1762801500000|2025-11-10 19:05:00|6573.7|6558.7|6573.2|6558.2|6576|6561|6571.9|6556.9|733
1762801800000|2025-11-10 19:10:00|6572.7|6557.7|6576.6|6561.6|6579.2|6564.2|6572.7|6557.7|1641
1762802100000|2025-11-10 19:15:00|6575.7|6560.7|6579.5|6564.5|6580.1|6565.1|6572.6|6557.6|371
1762826400000|2025-11-11 02:00:00|6576.8|6561.8|6578|6563|6584|6569|6573.5|6558.5|208
1762826700000|2025-11-11 02:05:00|6578.1|6563.1|6580|6565|6580|6565|6578|6563|9
1762827000000|2025-11-11 02:10:00|6581.6|6566.6|6582.1|6567.1|6582.1|6567.1|6579.6|6564.6|90
1762827300000|2025-11-11 02:15:00|6581.1|6566.1|6579.6|6564.6|6582.6|6567.6|6579.1|6564.1|38
1762827600000|2025-11-11 02:20:00|6581|6566|6580.6|6565.6|6581.1|6566.1|6580.6|6565.6|15
1762827900000|2025-11-11 02:25:00|6580.1|6565.1|6578.1|6563.1|6580.1|6565.1|6578|6563|15
1762828200000|2025-11-11 02:30:00|6577.6|6562.6|6575|6560|6577.6|6562.6|6574|6559|14
1762828500000|2025-11-11 02:35:00|6576|6561|6578.5|6563.5|6578.5|6563.5|6576|6561|4
1762828800000|2025-11-11 02:40:00|6579|6564|6579|6564|6579.5|6564.5|6578|6563|3
1762829100000|2025-11-11 02:45:00|6579.1|6564.1|6574|6559|6580|6565|6574|6559|10
1762829400000|2025-11-11 02:50:00|6575|6560|6575|6560|6575|6560|6575|6560|0
1762829700000|2025-11-11 02:55:00|6573.5|6558.5|6574.5|6559.5|6575|6560|6571.6|6556.6|14
1762830000000|2025-11-11 03:00:00|6575|6560|6574|6559|6575|6560|6574|6559|2
1762830300000|2025-11-11 03:05:00|6575|6560|6576.9|6561.9|6577|6562|6575|6560|13
1762830600000|2025-11-11 03:10:00|6576.5|6561.5|6578|6563|6578.4|6563.4|6576.5|6561.5|1
1762830900000|2025-11-11 03:15:00|6576.5|6561.5|6575|6560|6576.5|6561.5|6575|6560|5
1762831200000|2025-11-11 03:20:00|6574|6559|6574.4|6559.4|6576.9|6561.9|6573.5|6558.5|9
1762831500000|2025-11-11 03:25:00|6574|6559|6576|6561|6576|6561|6574|6559|2
1762831800000|2025-11-11 03:30:00|6575.5|6560.5|6572|6557|6575.5|6560.5|6571|6556|15
1762832100000|2025-11-11 03:35:00|6572.5|6557.5|6573|6558|6573|6558|6572.5|6557.5|4
1762832400000|2025-11-11 03:40:00|6572.5|6557.5|6572.5|6557.5|6573|6558|6571.5|6556.5|4
1762832700000|2025-11-11 03:45:00|6572|6557|6572.5|6557.5|6572.5|6557.5|6572|6557|1
1762833000000|2025-11-11 03:50:00|6572|6557|6570|6555|6572|6557|6569.4|6554.4|46
1762833300000|2025-11-11 03:55:00|6570.5|6555.5|6571|6556|6572|6557|6570|6555|3
1762833600000|2025-11-11 04:00:00|6569.5|6554.5|6571|6556|6571|6556|6569.5|6554.5|1
1762833900000|2025-11-11 04:05:00|6570|6555|6568|6553|6570.5|6555.5|6568|6553|3
1762834200000|2025-11-11 04:10:00|6567.5|6552.5|6569.1|6554.1|6569.1|6554.1|6566|6551|38
1762834500000|2025-11-11 04:15:00|6569.6|6554.6|6572.1|6557.1|6572.1|6557.1|6569.6|6554.6|10
1762834800000|2025-11-11 04:20:00|6572.2|6557.2|6573.1|6558.1|6573.1|6558.1|6572.2|6557.2|1
1762835100000|2025-11-11 04:25:00|6574.1|6559.1|6574.1|6559.1|6574.1|6559.1|6573.2|6558.2|16
1762835400000|2025-11-11 04:30:00|6573.6|6558.6|6573.6|6558.6|6574.1|6559.1|6572.6|6557.6|3
1762835700000|2025-11-11 04:35:00|6573.1|6558.1|6573.1|6558.1|6573.1|6558.1|6573.1|6558.1|1
1762836300000|2025-11-11 04:45:00|6573.6|6558.6|6573.1|6558.1|6573.6|6558.6|6573.1|6558.1|2
1762836600000|2025-11-11 04:50:00|6572.7|6557.7|6571.1|6556.1|6573.1|6558.1|6571.1|6556.1|13
1762836900000|2025-11-11 04:55:00|6570.6|6555.6|6571.1|6556.1|6571.1|6556.1|6569.1|6554.1|27
1762837200000|2025-11-11 05:00:00|6571.6|6556.6|6568.1|6553.1|6571.6|6556.6|6566.6|6551.6|30
1762837500000|2025-11-11 05:05:00|6568|6553|6568.1|6553.1|6568.1|6553.1|6566.6|6551.6|59
1762837800000|2025-11-11 05:10:00|6567.6|6552.6|6568.1|6553.1|6568.1|6553.1|6567.1|6552.1|0
1762838100000|2025-11-11 05:15:00|6568.6|6553.6|6569.6|6554.6|6569.6|6554.6|6568.6|6553.6|3
1762838400000|2025-11-11 05:20:00|6569.1|6554.1|6569.6|6554.6|6569.6|6554.6|6569.1|6554.1|1
1762838700000|2025-11-11 05:25:00|6570.1|6555.1|6571.1|6556.1|6571.1|6556.1|6570.1|6555.1|0
1762839000000|2025-11-11 05:30:00|6570.1|6555.1|6570.2|6555.2|6571.1|6556.1|6569.1|6554.1|22
1762839300000|2025-11-11 05:35:00|6569.7|6554.7|6569.1|6554.1|6569.7|6554.7|6569.1|6554.1|2
1762839600000|2025-11-11 05:40:00|6569.2|6554.2|6568.2|6553.2|6569.2|6554.2|6567.7|6552.7|5
1762839900000|2025-11-11 05:45:00|6567.7|6552.7|6570.7|6555.7|6570.7|6555.7|6567.7|6552.7|2
1762840200000|2025-11-11 05:50:00|6571.6|6556.6|6575.2|6560.2|6576.2|6561.2|6571.6|6556.6|20
1762840500000|2025-11-11 05:55:00|6575.1|6560.1|6573.7|6558.7|6575.2|6560.2|6573.7|6558.7|19
1762840800000|2025-11-11 06:00:00|6575.1|6560.1|6569.8|6554.8|6575.2|6560.2|6569.3|6554.3|32
1762841100000|2025-11-11 06:05:00|6570.2|6555.2|6572.8|6557.8|6572.8|6557.8|6568.8|6553.8|16
1762841400000|2025-11-11 06:10:00|6572.7|6557.7|6577.8|6562.8|6577.8|6562.8|6571.8|6556.8|7
1762841700000|2025-11-11 06:15:00|6578.3|6563.3|6579.3|6564.3|6579.3|6564.3|6576.8|6561.8|45
1762842000000|2025-11-11 06:20:00|6580.3|6565.3|6580.3|6565.3|6580.8|6565.8|6579.8|6564.8|13
1762842300000|2025-11-11 06:25:00|6579.9|6564.9|6579.9|6564.9|6580.4|6565.4|6579.9|6564.9|3
1762842600000|2025-11-11 06:30:00|6580.3|6565.3|6580.4|6565.4|6581.3|6566.3|6579.9|6564.9|4
1762842900000|2025-11-11 06:35:00|6580.3|6565.3|6575.8|6560.8|6580.3|6565.3|6575.8|6560.8|24
1762843200000|2025-11-11 06:40:00|6576.7|6561.7|6575.3|6560.3|6577.3|6562.3|6575.2|6560.2|30
1762843500000|2025-11-11 06:45:00|6574.3|6559.3|6575.2|6560.2|6576.3|6561.3|6573.8|6558.8|7
1762843800000|2025-11-11 06:50:00|6575.3|6560.3|6576.3|6561.3|6576.3|6561.3|6573.2|6558.2|21
1762844100000|2025-11-11 06:55:00|6577.2|6562.2|6578.2|6563.2|6578.2|6563.2|6575.7|6560.7|2
1762844400000|2025-11-11 07:00:00|6576.8|6561.8|6575.8|6560.8|6577.3|6562.3|6575.8|6560.8|1
1762844700000|2025-11-11 07:05:00|6576.3|6561.3|6576.3|6561.3|6576.3|6561.3|6575.3|6560.3|2
1762845000000|2025-11-11 07:10:00|6576.4|6561.4|6577.3|6562.3|6577.3|6562.3|6576.4|6561.4|1
1762845300000|2025-11-11 07:15:00|6577.8|6562.8|6578.8|6563.8|6579.3|6564.3|6577.8|6562.8|3
1762845600000|2025-11-11 07:20:00|6579.3|6564.3|6580.3|6565.3|6580.8|6565.8|6578.8|6563.8|6
1762845900000|2025-11-11 07:25:00|6579.3|6564.3|6579.3|6564.3|6579.8|6564.8|6578.8|6563.8|0
1762846200000|2025-11-11 07:30:00|6578.9|6563.9|6584.9|6569.9|6584.9|6569.9|6578.9|6563.9|55
1762846500000|2025-11-11 07:35:00|6586.9|6571.9|6588.4|6573.4|6588.9|6573.9|6586.8|6571.8|5
1762846800000|2025-11-11 07:40:00|6587.9|6572.9|6585.3|6570.3|6588.3|6573.3|6584.9|6569.9|8
1762847100000|2025-11-11 07:45:00|6584.9|6569.9|6581.3|6566.3|6585.3|6570.3|6580.9|6565.9|3
1762847400000|2025-11-11 07:50:00|6580.4|6565.4|6584.4|6569.4|6584.4|6569.4|6580.4|6565.4|17
1762847700000|2025-11-11 07:55:00|6583.9|6568.9|6589.9|6574.9|6589.9|6574.9|6583.9|6568.9|4
1762848000000|2025-11-11 08:00:00|6590.4|6575.4|6591.9|6576.9|6592.3|6577.3|6589.8|6574.8|196
1762848300000|2025-11-11 08:05:00|6591.4|6576.4|6590.4|6575.4|6591.4|6576.4|6589.4|6574.4|19
1762848600000|2025-11-11 08:10:00|6590.9|6575.9|6590.4|6575.4|6590.9|6575.9|6589.9|6574.9|14
1762848900000|2025-11-11 08:15:00|6590.9|6575.9|6590.4|6575.4|6590.9|6575.9|6590.4|6575.4|9
1762849200000|2025-11-11 08:20:00|6590.9|6575.9|6590.9|6575.9|6590.9|6575.9|6590.4|6575.4|24
1762849500000|2025-11-11 08:25:00|6590.5|6575.5|6587.4|6572.4|6590.5|6575.5|6587.4|6572.4|59
1762849800000|2025-11-11 08:30:00|6586.4|6571.4|6584.4|6569.4|6586.4|6571.4|6583.4|6568.4|7
1762850100000|2025-11-11 08:35:00|6585.4|6570.4|6583.5|6568.5|6585.9|6570.9|6583.5|6568.5|14
1762850400000|2025-11-11 08:40:00|6583.9|6568.9|6583.4|6568.4|6584.4|6569.4|6582.9|6567.9|26
1762850700000|2025-11-11 08:45:00|6582.9|6567.9|6584.5|6569.5|6586|6571|6582.9|6567.9|22
1762851000000|2025-11-11 08:50:00|6585|6570|6590|6575|6590|6575|6584.5|6569.5|64
1762851300000|2025-11-11 08:55:00|6589.5|6574.5|6589.5|6574.5|6590|6575|6588.5|6573.5|44
1762851600000|2025-11-11 09:00:00|6589.1|6574.1|6588.1|6573.1|6589.1|6574.1|6587.6|6572.6|34
1762851900000|2025-11-11 09:05:00|6586.7|6571.7|6587.1|6572.1|6588.1|6573.1|6585.6|6570.6|30
1762852200000|2025-11-11 09:10:00|6586.6|6571.6|6585.1|6570.1|6586.6|6571.6|6584.5|6569.5|23
1762852500000|2025-11-11 09:15:00|6585.6|6570.6|6584.6|6569.6|6586.1|6571.1|6584.1|6569.1|36
1762852800000|2025-11-11 09:20:00|6584.5|6569.5|6585.1|6570.1|6585.1|6570.1|6584.5|6569.5|36
1762853100000|2025-11-11 09:25:00|6584.6|6569.6|6584.1|6569.1|6586.1|6571.1|6582.6|6567.6|36
1762853400000|2025-11-11 09:30:00|6584.6|6569.6|6582.7|6567.7|6584.6|6569.6|6581.7|6566.7|105
1762853700000|2025-11-11 09:35:00|6582.6|6567.6|6583.7|6568.7|6583.7|6568.7|6582.2|6567.2|18
1762854000000|2025-11-11 09:40:00|6584.2|6569.2|6587.2|6572.2|6587.2|6572.2|6583.2|6568.2|62
1762854300000|2025-11-11 09:45:00|6587.3|6572.3|6594.7|6579.7|6595.3|6580.3|6587.3|6572.3|58
1762854600000|2025-11-11 09:50:00|6594.3|6579.3|6590.8|6575.8|6594.8|6579.8|6590.3|6575.3|63
1762854900000|2025-11-11 09:55:00|6592.3|6577.3|6590.3|6575.3|6592.3|6577.3|6589.8|6574.8|41
1762855200000|2025-11-11 10:00:00|6590.4|6575.4|6589.3|6574.3|6591.3|6576.3|6589.3|6574.3|22
1762855500000|2025-11-11 10:05:00|6588.8|6573.8|6589.8|6574.8|6589.8|6574.8|6588.3|6573.3|15
1762855800000|2025-11-11 10:10:00|6590.3|6575.3|6589.8|6574.8|6590.3|6575.3|6589.8|6574.8|4
1762856100000|2025-11-11 10:15:00|6589.7|6574.7|6590.3|6575.3|6590.3|6575.3|6588.8|6573.8|140
1762856400000|2025-11-11 10:20:00|6589.8|6574.8|6590.3|6575.3|6592.3|6577.3|6589.8|6574.8|51
1762856700000|2025-11-11 10:25:00|6590.8|6575.8|6594.3|6579.3|6594.8|6579.8|6590.3|6575.3|59
1762857000000|2025-11-11 10:30:00|6593.3|6578.3|6588.3|6573.3|6593.3|6578.3|6588.3|6573.3|70
1762857300000|2025-11-11 10:35:00|6588.2|6573.2|6588.7|6573.7|6588.7|6573.7|6588.2|6573.2|51
1762857600000|2025-11-11 10:40:00|6587.2|6572.2|6587.1|6572.1|6588.2|6573.2|6584.7|6569.7|106
1762857900000|2025-11-11 10:45:00|6587.6|6572.6|6586.1|6571.1|6587.6|6572.6|6584.6|6569.6|25
1762858200000|2025-11-11 10:50:00|6586.6|6571.6|6588.6|6573.6|6589.1|6574.1|6586.6|6571.6|10
1762858500000|2025-11-11 10:55:00|6588.5|6573.5|6583.1|6568.1|6588.6|6573.6|6583.1|6568.1|39
1762858800000|2025-11-11 11:00:00|6582.6|6567.6|6581.6|6566.6|6582.6|6567.6|6581.6|6566.6|23
1762859100000|2025-11-11 11:05:00|6582.1|6567.1|6580.6|6565.6|6583.1|6568.1|6578.6|6563.6|71
1762859400000|2025-11-11 11:10:00|6580.1|6565.1|6575.6|6560.6|6582.1|6567.1|6574.6|6559.6|38
1762859700000|2025-11-11 11:15:00|6575.1|6560.1|6581.7|6566.7|6581.7|6566.7|6574.6|6559.6|29
1762860000000|2025-11-11 11:20:00|6582.7|6567.7|6578.7|6563.7|6582.7|6567.7|6577.7|6562.7|38
1762860300000|2025-11-11 11:25:00|6579.6|6564.6|6580.7|6565.7|6584.7|6569.7|6579.2|6564.2|22
1762860600000|2025-11-11 11:30:00|6581.2|6566.2|6585.7|6570.7|6585.7|6570.7|6580.2|6565.2|379
1762860900000|2025-11-11 11:35:00|6585.2|6570.2|6586.2|6571.2|6586.8|6571.8|6584.2|6569.2|29
1762861200000|2025-11-11 11:40:00|6585.8|6570.8|6588.3|6573.3|6589.8|6574.8|6585.7|6570.7|40
1762861500000|2025-11-11 11:45:00|6588.8|6573.8|6589.3|6574.3|6590.3|6575.3|6588.8|6573.8|12
1762861800000|2025-11-11 11:50:00|6589.8|6574.8|6586.7|6571.7|6590.8|6575.8|6584.8|6569.8|173
1762862100000|2025-11-11 11:55:00|6586.3|6571.3|6586.8|6571.8|6587.3|6572.3|6586.3|6571.3|26
1762862400000|2025-11-11 12:00:00|6587.8|6572.8|6584.8|6569.8|6587.8|6572.8|6583.3|6568.3|37
1762862700000|2025-11-11 12:05:00|6584.3|6569.3|6586.2|6571.2|6588.2|6573.2|6584.3|6569.3|25
1762863000000|2025-11-11 12:10:00|6585.3|6570.3|6587.8|6572.8|6588.3|6573.3|6585.3|6570.3|26
1762863300000|2025-11-11 12:15:00|6586.7|6571.7|6583.7|6568.7|6586.8|6571.8|6583.7|6568.7|103
1762863600000|2025-11-11 12:20:00|6583.8|6568.8|6585.9|6570.9|6586.8|6571.8|6580.2|6565.2|93
1762863900000|2025-11-11 12:25:00|6586.8|6571.8|6589.4|6574.4|6589.9|6574.9|6586.8|6571.8|144
1762864200000|2025-11-11 12:30:00|6589.9|6574.9|6585.8|6570.8|6590.9|6575.9|6585.3|6570.3|245
1762864500000|2025-11-11 12:35:00|6586.8|6571.8|6581.8|6566.8|6586.8|6571.8|6578.8|6563.8|186
1762864800000|2025-11-11 12:40:00|6580.8|6565.8|6575.3|6560.3|6580.8|6565.8|6575.3|6560.3|39
1762865100000|2025-11-11 12:45:00|6575.8|6560.8|6582.1|6567.1|6584.1|6569.1|6572.8|6557.8|832
1762865400000|2025-11-11 12:50:00|6581.6|6566.6|6578.6|6563.6|6582.1|6567.1|6578|6563|82
1762865700000|2025-11-11 12:55:00|6579|6564|6577.5|6562.5|6579|6564|6574.5|6559.5|187
1762866000000|2025-11-11 13:00:00|6579|6564|6582.5|6567.5|6584.1|6569.1|6578.6|6563.6|174
1762866300000|2025-11-11 13:05:00|6583|6568|6586.6|6571.6|6587.6|6572.6|6579.5|6564.5|217
1762866600000|2025-11-11 13:10:00|6585.5|6570.5|6580|6565|6585.5|6570.5|6575.5|6560.5|131
1762866900000|2025-11-11 13:15:00|6580.9|6565.9|6578.5|6563.5|6582.1|6567.1|6575|6560|119
1762867200000|2025-11-11 13:20:00|6578|6563|6571|6556|6578|6563|6570.5|6555.5|91
1762867500000|2025-11-11 13:25:00|6570.9|6555.9|6572.5|6557.5|6575|6560|6564.4|6549.4|81
1762867800000|2025-11-11 13:30:00|6573.5|6558.5|6565|6550|6573.5|6558.5|6553.9|6538.9|212
1762868100000|2025-11-11 13:35:00|6565.4|6550.4|6571.1|6556.1|6572.1|6557.1|6563.5|6548.5|90
1762868400000|2025-11-11 13:40:00|6571.5|6556.5|6567.6|6552.6|6571.5|6556.5|6567.6|6552.6|85
1762868700000|2025-11-11 13:45:00|6567.5|6552.5|6560.5|6545.5|6569.5|6554.5|6559.6|6544.6|75
1762869000000|2025-11-11 13:50:00|6561|6546|6562.5|6547.5|6562.6|6547.6|6560|6545|92
1762869300000|2025-11-11 13:55:00|6563.1|6548.1|6560.6|6545.6|6563.1|6548.1|6560|6545|97
1762869600000|2025-11-11 14:00:00|6561|6546|6557.5|6542.5|6561|6546|6555|6540|236
1762869900000|2025-11-11 14:05:00|6557|6542|6560.4|6545.4|6563.5|6548.5|6556.5|6541.5|302
1762870200000|2025-11-11 14:10:00|6559.9|6544.9|6557.4|6542.4|6561.4|6546.4|6554.5|6539.5|195
1762870500000|2025-11-11 14:15:00|6556.5|6541.5|6558.5|6543.5|6562.5|6547.5|6556.4|6541.4|104
1762870800000|2025-11-11 14:20:00|6558|6543|6561.6|6546.6|6562|6547|6555|6540|199
1762871100000|2025-11-11 14:25:00|6560.1|6545.1|6559.5|6544.5|6561.1|6546.1|6558.5|6543.5|219
1762871400000|2025-11-11 14:30:00|6559.6|6544.6|6565.6|6550.6|6569.7|6554.7|6559.6|6544.6|648
1762871700000|2025-11-11 14:35:00|6566.6|6551.6|6562.6|6547.6|6567.6|6552.6|6562.1|6547.1|133
1762872000000|2025-11-11 14:40:00|6562.5|6547.5|6557.9|6542.9|6565.1|6550.1|6554.9|6539.9|496
1762872300000|2025-11-11 14:45:00|6557.4|6542.4|6561.9|6546.9|6566|6551|6556.9|6541.9|234
1762872600000|2025-11-11 14:50:00|6562.4|6547.4|6560.4|6545.4|6563.8|6548.8|6558.4|6543.4|151
1762872900000|2025-11-11 14:55:00|6560.9|6545.9|6568.2|6553.2|6568.7|6553.7|6558.9|6543.9|574
1762873200000|2025-11-11 15:00:00|6567.7|6552.7|6561.1|6546.1|6571.2|6556.2|6561.1|6546.1|778
1762873500000|2025-11-11 15:05:00|6562.1|6547.1|6560|6545|6562.6|6547.6|6557.1|6542.1|208
1762873800000|2025-11-11 15:10:00|6560.5|6545.5|6563.1|6548.1|6563.1|6548.1|6556|6541|403
1762874100000|2025-11-11 15:15:00|6563|6548|6558.1|6543.1|6565|6550|6558.1|6543.1|181
1762874400000|2025-11-11 15:20:00|6558.6|6543.6|6561.6|6546.6|6561.6|6546.6|6555.1|6540.1|154
1762874700000|2025-11-11 15:25:00|6561.1|6546.1|6563.4|6548.4|6566.4|6551.4|6559.6|6544.6|361
1762875000000|2025-11-11 15:30:00|6563.8|6548.8|6561.9|6546.9|6568.6|6553.6|6560.4|6545.4|680
1762875300000|2025-11-11 15:35:00|6561.4|6546.4|6556.8|6541.8|6561.4|6546.4|6556.3|6541.3|229
1762875600000|2025-11-11 15:40:00|6557.3|6542.3|6554.7|6539.7|6557.8|6542.8|6551.8|6536.8|324
1762875900000|2025-11-11 15:45:00|6555.2|6540.2|6553.2|6538.2|6558.7|6543.7|6550.7|6535.7|190
1762876200000|2025-11-11 15:50:00|6552.7|6537.7|6550.2|6535.2|6553.7|6538.7|6548.7|6533.7|162
1762876500000|2025-11-11 15:55:00|6550.7|6535.7|6543.6|6528.6|6550.7|6535.7|6542.2|6527.2|145
1762876800000|2025-11-11 16:00:00|6544.1|6529.1|6547.1|6532.1|6549.6|6534.6|6544.1|6529.1|151
1762877100000|2025-11-11 16:05:00|6546.7|6531.7|6543.6|6528.6|6546.7|6531.7|6543.6|6528.6|272
1762877400000|2025-11-11 16:10:00|6544.5|6529.5|6547.7|6532.7|6549.1|6534.1|6543.6|6528.6|217
1762877700000|2025-11-11 16:15:00|6549.2|6534.2|6549.8|6534.8|6549.8|6534.8|6546.7|6531.7|167
1762878000000|2025-11-11 16:20:00|6553.8|6538.8|6555.2|6540.2|6557.8|6542.8|6550.2|6535.2|162
1762878300000|2025-11-11 16:25:00|6555.7|6540.7|6562.2|6547.2|6562.2|6547.2|6555.7|6540.7|74
1762878600000|2025-11-11 16:30:00|6561.7|6546.7|6557.2|6542.2|6562.3|6547.3|6556.7|6541.7|237
1762878900000|2025-11-11 16:35:00|6556.7|6541.7|6558.7|6543.7|6560.2|6545.2|6556.7|6541.7|150
1762879200000|2025-11-11 16:40:00|6559.1|6544.1|6555.5|6540.5|6559.1|6544.1|6552.5|6537.5|422
1762879500000|2025-11-11 16:45:00|6555.4|6540.4|6557.5|6542.5|6557.5|6542.5|6554.4|6539.4|286
1762879800000|2025-11-11 16:50:00|6558|6543|6558.6|6543.6|6559.1|6544.1|6555.5|6540.5|218
1762880100000|2025-11-11 16:55:00|6558.1|6543.1|6557.6|6542.6|6560.7|6545.7|6556.5|6541.5|225
1762880400000|2025-11-11 17:00:00|6558.6|6543.6|6556|6541|6559.6|6544.6|6556|6541|172
1762880700000|2025-11-11 17:05:00|6556.5|6541.5|6554.5|6539.5|6557.5|6542.5|6554|6539|62
1762881000000|2025-11-11 17:10:00|6554|6539|6559|6544|6562|6547|6553.5|6538.5|152
1762881300000|2025-11-11 17:15:00|6559.5|6544.5|6555.9|6540.9|6560.5|6545.5|6555.4|6540.4|268
1762881600000|2025-11-11 17:20:00|6556.4|6541.4|6558|6543|6558.5|6543.5|6556|6541|209
1762881900000|2025-11-11 17:25:00|6558.5|6543.5|6557.9|6542.9|6558.9|6543.9|6556.5|6541.5|434
1762882200000|2025-11-11 17:30:00|6557.4|6542.4|6555.9|6540.9|6560.9|6545.9|6555.4|6540.4|152
1762882500000|2025-11-11 17:35:00|6555.4|6540.4|6549.8|6534.8|6555.4|6540.4|6548.3|6533.3|637
1762882800000|2025-11-11 17:40:00|6548.8|6533.8|6545.8|6530.8|6550.8|6535.8|6544.7|6529.7|645
1762883100000|2025-11-11 17:45:00|6545.7|6530.7|6547.2|6532.2|6547.2|6532.2|6541.2|6526.2|557
1762883400000|2025-11-11 17:50:00|6546.7|6531.7|6546.2|6531.2|6548.7|6533.7|6545.7|6530.7|187
1762883700000|2025-11-11 17:55:00|6546.7|6531.7|6543.1|6528.1|6546.7|6531.7|6541.5|6526.5|297
1762884000000|2025-11-11 18:00:00|6543.6|6528.6|6543|6528|6545.1|6530.1|6543|6528|244
1762884300000|2025-11-11 18:05:00|6543.5|6528.5|6545.5|6530.5|6545.5|6530.5|6543.5|6528.5|372
1762884600000|2025-11-11 18:10:00|6545.4|6530.4|6544.9|6529.9|6545.5|6530.5|6543.3|6528.3|513
1762884900000|2025-11-11 18:15:00|6544.4|6529.4|6550|6535|6550.5|6535.5|6544|6529|134
1762885200000|2025-11-11 18:20:00|6550.5|6535.5|6549.9|6534.9|6553|6538|6548.4|6533.4|271
1762885500000|2025-11-11 18:25:00|6550.4|6535.4|6551.4|6536.4|6551.9|6536.9|6547.9|6532.9|104
1762885800000|2025-11-11 18:30:00|6550.9|6535.9|6548.9|6533.9|6551.4|6536.4|6548.9|6533.9|161
1762886100000|2025-11-11 18:35:00|6548.4|6533.4|6546.9|6531.9|6549.3|6534.3|6546.4|6531.4|130
1762886400000|2025-11-11 18:40:00|6547.4|6532.4|6547.4|6532.4|6548.3|6533.3|6546.8|6531.8|126
1762886700000|2025-11-11 18:45:00|6547.9|6532.9|6548.2|6533.2|6548.8|6533.8|6546.9|6531.9|184
1762887000000|2025-11-11 18:50:00|6547.7|6532.7|6547.8|6532.8|6548.8|6533.8|6546.7|6531.7|391
1762887300000|2025-11-11 18:55:00|6548.3|6533.3|6549.9|6534.9|6552|6537|6547.3|6532.3|516
1762887600000|2025-11-11 19:00:00|6549.8|6534.8|6551.8|6536.8|6552.8|6537.8|6549.8|6534.8|144
1762887900000|2025-11-11 19:05:00|6551.3|6536.3|6548.8|6533.8|6552.8|6537.8|6548.3|6533.3|229
1762888200000|2025-11-11 19:10:00|6547.8|6532.8|6536.9|6521.9|6548.8|6533.8|6533.9|6518.9|2108
1762888500000|2025-11-11 19:15:00|6537.4|6522.4|6542.4|6527.4|6542.4|6527.4|6535.9|6520.9|278
1762912800000|2025-11-12 02:00:00|6544.6|6529.6|6545.7|6530.7|6548.6|6533.6|6543.1|6528.1|70
1762913100000|2025-11-12 02:05:00|6545.2|6530.2|6544.1|6529.1|6547.2|6532.2|6543.7|6528.7|40
1762913400000|2025-11-12 02:10:00|6544.2|6529.2|6542.6|6527.6|6544.2|6529.2|6542.6|6527.6|26
1762913700000|2025-11-12 02:15:00|6543.1|6528.1|6543.1|6528.1|6544.6|6529.6|6543.1|6528.1|11
1762914000000|2025-11-12 02:20:00|6543.6|6528.6|6540.6|6525.6|6544.1|6529.1|6540.5|6525.5|53
1762914300000|2025-11-12 02:25:00|6541|6526|6540.6|6525.6|6541|6526|6540.5|6525.5|8
1762914600000|2025-11-12 02:30:00|6540.1|6525.1|6540.6|6525.6|6541.1|6526.1|6539.6|6524.6|12
1762914900000|2025-11-12 02:35:00|6541.1|6526.1|6540.7|6525.7|6542.2|6527.2|6540.7|6525.7|18
1762915200000|2025-11-12 02:40:00|6541.2|6526.2|6538.8|6523.8|6541.7|6526.7|6538.8|6523.8|11
1762915500000|2025-11-12 02:45:00|6538.3|6523.3|6537.8|6522.8|6538.8|6523.8|6537.8|6522.8|2
1762915800000|2025-11-12 02:50:00|6537.3|6522.3|6537.3|6522.3|6538.7|6523.7|6537.3|6522.3|1
1762916100000|2025-11-12 02:55:00|6536.8|6521.8|6537.8|6522.8|6538.3|6523.3|6536.3|6521.3|10
1762916400000|2025-11-12 03:00:00|6538.2|6523.2|6536.8|6521.8|6538.7|6523.7|6536.8|6521.8|15
1762916700000|2025-11-12 03:05:00|6535.2|6520.2|6533.3|6518.3|6535.2|6520.2|6533.3|6518.3|3
1762917000000|2025-11-12 03:10:00|6533.8|6518.8|6534.8|6519.8|6535.3|6520.3|6532.3|6517.3|12
1762917300000|2025-11-12 03:15:00|6535.3|6520.3|6537.9|6522.9|6538.4|6523.4|6535.3|6520.3|17
1762917600000|2025-11-12 03:20:00|6538.4|6523.4|6537.9|6522.9|6538.4|6523.4|6537.9|6522.9|5
1762917900000|2025-11-12 03:25:00|6537.4|6522.4|6534.9|6519.9|6537.9|6522.9|6534.9|6519.9|2
1762918200000|2025-11-12 03:30:00|6535.3|6520.3|6535.9|6520.9|6535.9|6520.9|6535.3|6520.3|1
1762918500000|2025-11-12 03:35:00|6535.4|6520.4|6534.9|6519.9|6535.9|6520.9|6534.9|6519.9|4
1762918800000|2025-11-12 03:40:00|6535.9|6520.9|6533.9|6518.9|6535.9|6520.9|6533.9|6518.9|0
1762919100000|2025-11-12 03:45:00|6533.4|6518.4|6532.9|6517.9|6533.4|6518.4|6532.9|6517.9|2
1762919400000|2025-11-12 03:50:00|6533.4|6518.4|6533.4|6518.4|6534.9|6519.9|6532.9|6517.9|3
1762919700000|2025-11-12 03:55:00|6533|6518|6529.9|6514.9|6533|6518|6529.9|6514.9|7
1762920000000|2025-11-12 04:00:00|6529.4|6514.4|6530.9|6515.9|6531.4|6516.4|6529.4|6514.4|5
1762920300000|2025-11-12 04:05:00|6530.4|6515.4|6529.9|6514.9|6530.4|6515.4|6528.4|6513.4|4
1762920600000|2025-11-12 04:10:00|6528.9|6513.9|6529.8|6514.8|6529.8|6514.8|6528.9|6513.9|48
1762920900000|2025-11-12 04:15:00|6529.9|6514.9|6529.9|6514.9|6530.3|6515.3|6529.9|6514.9|3
1762921200000|2025-11-12 04:20:00|6530.3|6515.3|6530.8|6515.8|6530.8|6515.8|6530.3|6515.3|6
1762921500000|2025-11-12 04:25:00|6530.4|6515.4|6531.8|6516.8|6531.8|6516.8|6529.9|6514.9|31
1762921800000|2025-11-12 04:30:00|6532|6517|6533.9|6518.9|6534.4|6519.4|6532|6517|7
1762922100000|2025-11-12 04:35:00|6533.4|6518.4|6534|6519|6534.4|6519.4|6533.4|6518.4|8
1762922400000|2025-11-12 04:40:00|6534.9|6519.9|6534|6519|6535|6520|6534|6519|6
1762922700000|2025-11-12 04:45:00|6534.4|6519.4|6533.9|6518.9|6534.4|6519.4|6533.9|6518.9|1
1762923000000|2025-11-12 04:50:00|||||||||2
1762923300000|2025-11-12 04:55:00|6534.9|6519.9|6535.9|6520.9|6535.9|6520.9|6534.9|6519.9|5
1762923600000|2025-11-12 05:00:00|6534.9|6519.9|6536|6521|6536.9|6521.9|6534.9|6519.9|4
1762923900000|2025-11-12 05:05:00|6536.9|6521.9|6536|6521|6536.9|6521.9|6536|6521|1
1762924200000|2025-11-12 05:10:00|6535.5|6520.5|6534|6519|6536|6521|6534|6519|4
1762924500000|2025-11-12 05:15:00|6535|6520|6535|6520|6535|6520|6535|6520|1
1762924800000|2025-11-12 05:20:00|6535.9|6520.9|6536|6521|6536|6521|6535.5|6520.5|1
1762925100000|2025-11-12 05:25:00|6535.9|6520.9|6536|6521|6536|6521|6535|6520|3
1762925400000|2025-11-12 05:30:00|6535|6520|6534.5|6519.5|6536|6521|6534.5|6519.5|0
1762925700000|2025-11-12 05:35:00|6535|6520|6535.5|6520.5|6537.4|6522.4|6534.5|6519.5|8
1762926000000|2025-11-12 05:40:00|6535.4|6520.4|6532|6517|6536.4|6521.4|6531.5|6516.5|14
1762926300000|2025-11-12 05:45:00|6531.9|6516.9|6526|6511|6533|6518|6526|6511|47
1762926600000|2025-11-12 05:50:00|6525.9|6510.9|6525.9|6510.9|6526.9|6511.9|6522.9|6507.9|21
1762926900000|2025-11-12 05:55:00|6526|6511|6522.9|6507.9|6526.9|6511.9|6519.9|6504.9|30
1762927200000|2025-11-12 06:00:00|6522.4|6507.4|6523.9|6508.9|6525.4|6510.4|6521.4|6506.4|2
1762927500000|2025-11-12 06:05:00|6524|6509|6526.5|6511.5|6527.9|6512.9|6524|6509|5
1762927800000|2025-11-12 06:10:00|6526.9|6511.9|6526.9|6511.9|6527.4|6512.4|6526.4|6511.4|1
1762928100000|2025-11-12 06:15:00|6527.4|6512.4|6527.4|6512.4|6527.4|6512.4|6527.4|6512.4|1
1762928400000|2025-11-12 06:20:00|6526.4|6511.4|6525|6510|6526.4|6511.4|6524.5|6509.5|1
1762928700000|2025-11-12 06:25:00|6526|6511|6527|6512|6527.5|6512.5|6526|6511|0
1762929000000|2025-11-12 06:30:00|6527.5|6512.5|6526.9|6511.9|6528.5|6513.5|6526.9|6511.9|0
1762929300000|2025-11-12 06:35:00|6527|6512|6528|6513|6528|6513|6526.9|6511.9|4
1762929600000|2025-11-12 06:40:00|6528.5|6513.5|6533|6518|6533.9|6518.9|6528|6513|7
1762929900000|2025-11-12 06:45:00|6534|6519|6529.5|6514.5|6534|6519|6529.5|6514.5|0
1762930200000|2025-11-12 06:50:00|6529|6514|6528|6513|6529|6514|6527.9|6512.9|3
1762930500000|2025-11-12 06:55:00|6529|6514|6531|6516|6531|6516|6529|6514|0
1762930800000|2025-11-12 07:00:00|6528.6|6513.6|6528|6513|6529|6514|6527.5|6512.5|15
1762931100000|2025-11-12 07:05:00|6528.9|6513.9|6529|6514|6530|6515|6528|6513|31
1762931400000|2025-11-12 07:10:00|6529.1|6514.1|6528.1|6513.1|6530.5|6515.5|6527.5|6512.5|5
1762931700000|2025-11-12 07:15:00|6529|6514|6530|6515|6530|6515|6529|6514|2
1762932000000|2025-11-12 07:20:00|6531|6516|6531|6516|6531|6516|6530|6515|2
1762932300000|2025-11-12 07:25:00|6530.5|6515.5|6533|6518|6533|6518|6530.5|6515.5|1
1762932600000|2025-11-12 07:30:00|6533.5|6518.5|6531.1|6516.1|6533.5|6518.5|6531|6516|9
1762932900000|2025-11-12 07:35:00|6531.6|6516.6|6531.1|6516.1|6531.6|6516.6|6531.1|6516.1|0
1762933200000|2025-11-12 07:40:00|6532|6517|6533|6518|6534|6519|6532|6517|1
1762933500000|2025-11-12 07:45:00|6533.5|6518.5|6534.5|6519.5|6534.5|6519.5|6532|6517|2
1762933800000|2025-11-12 07:50:00|6533.5|6518.5|6532.5|6517.5|6534.5|6519.5|6532.5|6517.5|6
1762934100000|2025-11-12 07:55:00|6532.9|6517.9|6531.5|6516.5|6532.9|6517.9|6531|6516|15
1762934400000|2025-11-12 08:00:00|6532|6517|6530|6515|6532|6517|6530|6515|2
1762934700000|2025-11-12 08:05:00|6529.5|6514.5|6522.9|6507.9|6529.5|6514.5|6522.8|6507.8|68
1762935000000|2025-11-12 08:10:00|6522.3|6507.3|6518.8|6503.8|6522.7|6507.7|6518.8|6503.8|47
1762935300000|2025-11-12 08:15:00|6519.8|6504.8|6520.3|6505.3|6520.3|6505.3|6518.8|6503.8|4
1762935600000|2025-11-12 08:20:00|6519.8|6504.8|6521.8|6506.8|6522.3|6507.3|6519.3|6504.3|2
1762935900000|2025-11-12 08:25:00|6521.3|6506.3|6523.9|6508.9|6524.3|6509.3|6520.9|6505.9|22
1762936200000|2025-11-12 08:30:00|6524.8|6509.8|6524.9|6509.9|6529.8|6514.8|6523.9|6508.9|96
1762936500000|2025-11-12 08:35:00|6523.9|6508.9|6523.9|6508.9|6524.4|6509.4|6522.9|6507.9|13
1762936800000|2025-11-12 08:40:00|6524.4|6509.4|6522.9|6507.9|6524.4|6509.4|6522.9|6507.9|15
1762937100000|2025-11-12 08:45:00|6522.4|6507.4|6523|6508|6523.9|6508.9|6522|6507|4
1762937400000|2025-11-12 08:50:00|6522.9|6507.9|6521.5|6506.5|6523|6508|6521.5|6506.5|10
1762937700000|2025-11-12 08:55:00|6518.4|6503.4|6519|6504|6519|6504|6517.9|6502.9|13
1762938000000|2025-11-12 09:00:00|6518.5|6503.5|6517|6502|6518.5|6503.5|6517|6502|1
1762938300000|2025-11-12 09:05:00|6514.9|6499.9|6497.6|6482.6|6516|6501|6495.1|6480.1|402
1762938600000|2025-11-12 09:10:00|6497.2|6482.2|6495.2|6480.2|6500.6|6485.6|6494.2|6479.2|65
1762938900000|2025-11-12 09:15:00|6494.7|6479.7|6501.2|6486.2|6502.7|6487.7|6493.7|6478.7|58
1762939200000|2025-11-12 09:20:00|6499.7|6484.7|6496.7|6481.7|6500.7|6485.7|6495.7|6480.7|25
1762939500000|2025-11-12 09:25:00|6497.2|6482.2|6499.3|6484.3|6501.2|6486.2|6495.8|6480.8|17
1762939800000|2025-11-12 09:30:00|6498.8|6483.8|6497.6|6482.6|6500.8|6485.8|6497.6|6482.6|28
1762940100000|2025-11-12 09:35:00|6496.6|6481.6|6491.5|6476.5|6496.6|6481.6|6491.5|6476.5|88
1762940400000|2025-11-12 09:40:00|6492|6477|6491.5|6476.5|6493.5|6478.5|6490.5|6475.5|52
1762940700000|2025-11-12 09:45:00|6491.6|6476.6|6487.9|6472.9|6491.6|6476.6|6487.9|6472.9|51
1762941000000|2025-11-12 09:50:00|6488.4|6473.4|6491.4|6476.4|6491.4|6476.4|6487.9|6472.9|33
1762941300000|2025-11-12 09:55:00|6491.8|6476.8|6494.9|6479.9|6494.9|6479.9|6490.9|6475.9|26
1762941600000|2025-11-12 10:00:00|6494.4|6479.4|6499.4|6484.4|6499.4|6484.4|6494.4|6479.4|4
1762941900000|2025-11-12 10:05:00|6500.4|6485.4|6500.5|6485.5|6503.5|6488.5|6500|6485|37
1762942200000|2025-11-12 10:10:00|6500|6485|6501.5|6486.5|6501.5|6486.5|6496.9|6481.9|42
1762942500000|2025-11-12 10:15:00|6501|6486|6500.5|6485.5|6502|6487|6500|6485|27
1762942800000|2025-11-12 10:20:00|6500|6485|6494.5|6479.5|6500|6485|6494.5|6479.5|18
1762943100000|2025-11-12 10:25:00|6495|6480|6497.6|6482.6|6500.6|6485.6|6494|6479|177
1762943400000|2025-11-12 10:30:00|6498.1|6483.1|6497.6|6482.6|6499.2|6484.2|6496.7|6481.7|29
1762943700000|2025-11-12 10:35:00|6497.7|6482.7|6496.7|6481.7|6497.7|6482.7|6495.7|6480.7|8
1762944000000|2025-11-12 10:40:00|6495.7|6480.7|6496.7|6481.7|6496.7|6481.7|6495.7|6480.7|4
1762944300000|2025-11-12 10:45:00|6495.7|6480.7|6499.6|6484.6|6503.7|6488.7|6495.7|6480.7|108
1762944600000|2025-11-12 10:50:00|6499.1|6484.1|6498.5|6483.5|6499.1|6484.1|6495|6480|45
1762944900000|2025-11-12 10:55:00|6498|6483|6499|6484|6500.5|6485.5|6498|6483|8
1762945200000|2025-11-12 11:00:00|6498.5|6483.5|6500.5|6485.5|6500.5|6485.5|6497.5|6482.5|4
1762945500000|2025-11-12 11:05:00|6500|6485|6502|6487|6504|6489|6500|6485|37
1762945800000|2025-11-12 11:10:00|6501.1|6486.1|6501.5|6486.5|6502|6487|6501|6486|14
1762946100000|2025-11-12 11:15:00|6501|6486|6497|6482|6501.5|6486.5|6495|6480|48
1762946400000|2025-11-12 11:20:00|6497.1|6482.1|6497.5|6482.5|6500|6485|6497.1|6482.1|14
1762946700000|2025-11-12 11:25:00|6496.6|6481.6|6496.5|6481.5|6496.6|6481.6|6496|6481|17
1762947000000|2025-11-12 11:30:00|6496|6481|6496.5|6481.5|6497.6|6482.6|6495|6480|26
1762947300000|2025-11-12 11:35:00|6496|6481|6492.4|6477.4|6496.5|6481.5|6492.4|6477.4|36
1762947600000|2025-11-12 11:40:00|6493|6478|6493.1|6478.1|6495|6480|6492.6|6477.6|40
1762947900000|2025-11-12 11:45:00|6492.6|6477.6|6486|6471|6492.6|6477.6|6486|6471|47
1762948200000|2025-11-12 11:50:00|6485.9|6470.9|6485.9|6470.9|6487.9|6472.9|6485.9|6470.9|41
1762948500000|2025-11-12 11:55:00|6486.8|6471.8|6488.4|6473.4|6489.9|6474.9|6486.8|6471.8|25
1762948800000|2025-11-12 12:00:00|6488|6473|6490.5|6475.5|6492.5|6477.5|6488|6473|23
1762949100000|2025-11-12 12:05:00|6490.6|6475.6|6489.9|6474.9|6493.5|6478.5|6489.9|6474.9|34
1762949400000|2025-11-12 12:10:00|6490.4|6475.4|6487.5|6472.5|6490.4|6475.4|6487.4|6472.4|11
1762949700000|2025-11-12 12:15:00|6487|6472|6486|6471|6487|6472|6486|6471|11
1762950000000|2025-11-12 12:20:00|6485.9|6470.9|6486|6471|6486|6471|6483.5|6468.5|33
1762950300000|2025-11-12 12:25:00|6485.9|6470.9|6481.4|6466.4|6485.9|6470.9|6480.8|6465.8|78
1762950600000|2025-11-12 12:30:00|6481.3|6466.3|6475.7|6460.7|6481.3|6466.3|6474.7|6459.7|176
1762950900000|2025-11-12 12:35:00|6476.2|6461.2|6473.7|6458.7|6477.7|6462.7|6473.7|6458.7|91
1762951200000|2025-11-12 12:40:00|6474.2|6459.2|6473.4|6458.4|6475.7|6460.7|6472.9|6457.9|95
1762951500000|2025-11-12 12:45:00|6473.3|6458.3|6475.4|6460.4|6478.9|6463.9|6472.8|6457.8|78
1762951800000|2025-11-12 12:50:00|6476.4|6461.4|6474.4|6459.4|6477.9|6462.9|6474.4|6459.4|121
1762952100000|2025-11-12 12:55:00|6475.4|6460.4|6473.8|6458.8|6477.4|6462.4|6467.3|6452.3|102
1762952400000|2025-11-12 13:00:00|6473.7|6458.7|6473.7|6458.7|6484.2|6469.2|6469.2|6454.2|258
1762952700000|2025-11-12 13:05:00|6474.6|6459.6|6466.6|6451.6|6474.6|6459.6|6466.1|6451.1|90
1762953000000|2025-11-12 13:10:00|6466.1|6451.1|6469.1|6454.1|6469.1|6454.1|6463.1|6448.1|224
1762953300000|2025-11-12 13:15:00|6468.6|6453.6|6473.6|6458.6|6476.1|6461.1|6467.6|6452.6|113
1762953600000|2025-11-12 13:20:00|6473.1|6458.1|6475.7|6460.7|6476.7|6461.7|6472.6|6457.6|37
1762953900000|2025-11-12 13:25:00|6475.2|6460.2|6474.2|6459.2|6476.3|6461.3|6471.7|6456.7|90
1762954200000|2025-11-12 13:30:00|6473.2|6458.2|6475.2|6460.2|6476.7|6461.7|6471.7|6456.7|44
1762954500000|2025-11-12 13:35:00|6475.7|6460.7|6471.4|6456.4|6476.7|6461.7|6470.4|6455.4|528
1762954800000|2025-11-12 13:40:00|6470.9|6455.9|6476.4|6461.4|6476.9|6461.9|6470.9|6455.9|148
1762955100000|2025-11-12 13:45:00|6477.4|6462.4|6475.5|6460.5|6478.5|6463.5|6474|6459|60
1762955400000|2025-11-12 13:50:00|6475|6460|6470.4|6455.4|6475|6460|6469.4|6454.4|31
1762955700000|2025-11-12 13:55:00|6471.4|6456.4|6467.3|6452.3|6472|6457|6466.8|6451.8|146
1762956000000|2025-11-12 14:00:00|6468.3|6453.3|6464.9|6449.9|6469.3|6454.3|6463.4|6448.4|104
1762956300000|2025-11-12 14:05:00|6464.4|6449.4|6465.2|6450.2|6466.4|6451.4|6464.3|6449.3|259
1762956600000|2025-11-12 14:10:00|6465.7|6450.7|6468.7|6453.7|6473.8|6458.8|6465.7|6450.7|113
1762956900000|2025-11-12 14:15:00|6468.3|6453.3|6467.9|6452.9|6471.4|6456.4|6466.3|6451.3|132
1762957200000|2025-11-12 14:20:00|6467.4|6452.4|6471.5|6456.5|6473.5|6458.5|6466.5|6451.5|125
1762957500000|2025-11-12 14:25:00|6472|6457|6469.4|6454.4|6472|6457|6468|6453|129
1762957800000|2025-11-12 14:30:00|6470.4|6455.4|6472.5|6457.5|6478.1|6463.1|6467.4|6452.4|232
1762958100000|2025-11-12 14:35:00|6472.1|6457.1|6476|6461|6476.5|6461.5|6471.5|6456.5|76
1762958400000|2025-11-12 14:40:00|6475.5|6460.5|6469.4|6454.4|6475.5|6460.5|6469|6454|109
1762958700000|2025-11-12 14:45:00|6469.5|6454.5|6467.9|6452.9|6469.5|6454.5|6467.5|6452.5|220
1762959000000|2025-11-12 14:50:00|6468.4|6453.4|6469|6454|6470.5|6455.5|6467|6452|129
1762959300000|2025-11-12 14:55:00|6468.9|6453.9|6466.5|6451.5|6468.9|6453.9|6464.5|6449.5|134
1762959600000|2025-11-12 15:00:00|6466|6451|6464.5|6449.5|6467.5|6452.5|6461.4|6446.4|239
1762959900000|2025-11-12 15:05:00|6464.4|6449.4|6468.4|6453.4|6468.4|6453.4|6460.5|6445.5|149
1762960200000|2025-11-12 15:10:00|6470.4|6455.4|6469.7|6454.7|6473.6|6458.6|6469.2|6454.2|575
1762960500000|2025-11-12 15:15:00|6469.2|6454.2|6473.9|6458.9|6476|6461|6467.7|6452.7|865
1762960800000|2025-11-12 15:20:00|6473.5|6458.5|6468.9|6453.9|6473.9|6458.9|6468.3|6453.3|200
1762961100000|2025-11-12 15:25:00|6468.4|6453.4|6474|6459|6476|6461|6467.9|6452.9|174
1762961400000|2025-11-12 15:30:00|6471.5|6456.5|6466.1|6451.1|6471.5|6456.5|6466|6451|169
1762961700000|2025-11-12 15:35:00|6465.1|6450.1|6458.1|6443.1|6465.1|6450.1|6457.1|6442.1|188
1762962000000|2025-11-12 15:40:00|6457.6|6442.6|6457.6|6442.6|6463.1|6448.1|6457.1|6442.1|162
1762962300000|2025-11-12 15:45:00|6459.5|6444.5|6467.7|6452.7|6469.7|6454.7|6459.1|6444.1|282
1762962600000|2025-11-12 15:50:00|6467.8|6452.8|6465.1|6450.1|6472|6457|6464|6449|1085
1762962900000|2025-11-12 15:55:00|6465.6|6450.6|6468.6|6453.6|6473.3|6458.3|6465.1|6450.1|527
1762963200000|2025-11-12 16:00:00|6468.2|6453.2|6468.8|6453.8|6472.7|6457.7|6466.2|6451.2|181
1762963500000|2025-11-12 16:05:00|6468.7|6453.7|6471.8|6456.8|6471.8|6456.8|6468.7|6453.7|392
1762963800000|2025-11-12 16:10:00|6472.3|6457.3|6470.2|6455.2|6473.8|6458.8|6469.2|6454.2|270
1762964100000|2025-11-12 16:15:00|6470.7|6455.7|6472.8|6457.8|6475.2|6460.2|6470.1|6455.1|502
1762964400000|2025-11-12 16:20:00|6472.3|6457.3|6476.4|6461.4|6478|6463|6471.8|6456.8|326
1762964700000|2025-11-12 16:25:00|6475.9|6460.9|6469.9|6454.9|6476.4|6461.4|6468.8|6453.8|230
1762965000000|2025-11-12 16:30:00|6470.3|6455.3|6473.3|6458.3|6474.9|6459.9|6470.3|6455.3|282
1762965300000|2025-11-12 16:35:00|6473.8|6458.8|6476.9|6461.9|6479|6464|6472.8|6457.8|299
1762965600000|2025-11-12 16:40:00|6475.4|6460.4|6474.8|6459.8|6476.8|6461.8|6472.7|6457.7|343
1762965900000|2025-11-12 16:45:00|6474.3|6459.3|6474.8|6459.8|6476.9|6461.9|6473.8|6458.8|171
1762966200000|2025-11-12 16:50:00|6474.3|6459.3|6466.6|6451.6|6474.7|6459.7|6466.1|6451.1|209
1762966500000|2025-11-12 16:55:00|6466.1|6451.1|6468.4|6453.4|6468.5|6453.5|6465|6450|253
1762966800000|2025-11-12 17:00:00|6467.9|6452.9|6470.4|6455.4|6471|6456|6467.9|6452.9|315
1762967100000|2025-11-12 17:05:00|6470.9|6455.9|6477.5|6462.5|6477.5|6462.5|6470.3|6455.3|354
1762967400000|2025-11-12 17:10:00|6476|6461|6478.4|6463.4|6479.4|6464.4|6475|6460|223
1762967700000|2025-11-12 17:15:00|6477|6462|6478.5|6463.5|6478.5|6463.5|6476.4|6461.4|191
1762968000000|2025-11-12 17:20:00|6478.4|6463.4|6482.4|6467.4|6484.5|6469.5|6477.5|6462.5|168
1762968300000|2025-11-12 17:25:00|6481.9|6466.9|6481.4|6466.4|6483.4|6468.4|6481.4|6466.4|240
1762968600000|2025-11-12 17:30:00|6480.5|6465.5|6479.9|6464.9|6483.4|6468.4|6479.4|6464.4|268
1762968900000|2025-11-12 17:35:00|6479.4|6464.4|6479.8|6464.8|6480.9|6465.9|6476.8|6461.8|135
1762969200000|2025-11-12 17:40:00|6479.3|6464.3|6478.8|6463.8|6480.3|6465.3|6476.3|6461.3|221
1762969500000|2025-11-12 17:45:00|6478.3|6463.3|6475.1|6460.1|6478.3|6463.3|6472.7|6457.7|263
1762969800000|2025-11-12 17:50:00|6474.6|6459.6|6475.1|6460.1|6475.1|6460.1|6473.6|6458.6|267
1762970100000|2025-11-12 17:55:00|6476.1|6461.1|6477.7|6462.7|6478.2|6463.2|6475.1|6460.1|370
1762970400000|2025-11-12 18:00:00|6477.6|6462.6|6475.1|6460.1|6477.6|6462.6|6475.1|6460.1|161
1762970700000|2025-11-12 18:05:00|6475.6|6460.6|6475.1|6460.1|6475.6|6460.6|6474.1|6459.1|183
1762971000000|2025-11-12 18:10:00|6475|6460|6475.6|6460.6|6476|6461|6473|6458|133
1762971300000|2025-11-12 18:15:00|6475.5|6460.5|6473.5|6458.5|6476.1|6461.1|6473.1|6458.1|102
1762971600000|2025-11-12 18:20:00|6473|6458|6478.1|6463.1|6480|6465|6472.5|6457.5|215
1762971900000|2025-11-12 18:25:00|6478.7|6463.7|6480.5|6465.5|6484.4|6469.4|6477.9|6462.9|551
1762972200000|2025-11-12 18:30:00|6481.5|6466.5|6485.6|6470.6|6487.5|6472.5|6481.5|6466.5|194
1762972500000|2025-11-12 18:35:00|6487.1|6472.1|6489.6|6474.6|6491.6|6476.6|6486.6|6471.6|268
1762972800000|2025-11-12 18:40:00|6489.7|6474.7|6488.1|6473.1|6490.6|6475.6|6487.6|6472.6|132
1762973100000|2025-11-12 18:45:00|6487.6|6472.6|6489.3|6474.3|6491.8|6476.8|6487.6|6472.6|280
1762973400000|2025-11-12 18:50:00|6488.8|6473.8|6488.2|6473.2|6488.8|6473.8|6486.2|6471.2|175
1762973700000|2025-11-12 18:55:00|6487.7|6472.7|6488.2|6473.2|6489.7|6474.7|6486.7|6471.7|123
1762974000000|2025-11-12 19:00:00|6487.2|6472.2|6484.8|6469.8|6487.2|6472.2|6481.1|6466.1|346
1762974300000|2025-11-12 19:05:00|6485.3|6470.3|6485.5|6470.5|6486.4|6471.4|6483.3|6468.3|414
1762974600000|2025-11-12 19:10:00|6485.4|6470.4|6479.9|6464.9|6485.4|6470.4|6478.9|6463.9|1756
1762974900000|2025-11-12 19:15:00|6480.8|6465.8|6481.5|6466.5|6482|6467|6477.8|6462.8|430
1762999200000|2025-11-13 02:00:00|6481.2|6466.2|6477.1|6462.1|6481.2|6466.2|6469.7|6454.7|92
1762999500000|2025-11-13 02:05:00|6476.7|6461.7|6478.7|6463.7|6480.7|6465.7|6476.7|6461.7|23
1762999800000|2025-11-13 02:10:00|6479.2|6464.2|6480.7|6465.7|6481.2|6466.2|6476.7|6461.7|13
1763000100000|2025-11-13 02:15:00|6481.7|6466.7|6481.8|6466.8|6484.2|6469.2|6479.8|6464.8|14
1763000400000|2025-11-13 02:20:00|6482.3|6467.3|6481.8|6466.8|6482.3|6467.3|6481.3|6466.3|2
1763000700000|2025-11-13 02:25:00|6478.2|6463.2|6480.7|6465.7|6480.7|6465.7|6478.2|6463.2|4
1763001000000|2025-11-13 02:30:00|6477.1|6462.1|6484.9|6469.9|6488.5|6473.5|6477.1|6462.1|75
1763001300000|2025-11-13 02:35:00|6487.3|6472.3|6490.5|6475.5|6490.5|6475.5|6485|6470|15
1763001600000|2025-11-13 02:40:00|6489.6|6474.6|6493.5|6478.5|6495.5|6480.5|6489.5|6474.5|30
1763001900000|2025-11-13 02:45:00|6494.5|6479.5|6496|6481|6496.9|6481.9|6494.5|6479.5|0
1763002200000|2025-11-13 02:50:00|6496.5|6481.5|6496.9|6481.9|6498|6483|6495.5|6480.5|19
1763002500000|2025-11-13 02:55:00|6496.4|6481.4|6492.5|6477.5|6496.4|6481.4|6492.5|6477.5|3
1763002800000|2025-11-13 03:00:00|6491.1|6476.1|6489.5|6474.5|6491.1|6476.1|6489.5|6474.5|5
1763003100000|2025-11-13 03:05:00|6490|6475|6490.4|6475.4|6493.5|6478.5|6489.1|6474.1|53
1763003400000|2025-11-13 03:10:00|6492.8|6477.8|6492.5|6477.5|6492.8|6477.8|6491.3|6476.3|14
1763003700000|2025-11-13 03:15:00|6492.4|6477.4|6494.1|6479.1|6494.1|6479.1|6492.4|6477.4|0
1763004000000|2025-11-13 03:20:00|6495.6|6480.6|6495.5|6480.5|6497.1|6482.1|6494.4|6479.4|25
1763004300000|2025-11-13 03:25:00|6495|6480|6495.4|6480.4|6495.9|6480.9|6494.9|6479.9|7
1763004600000|2025-11-13 03:30:00|6496.4|6481.4|6493.5|6478.5|6496.4|6481.4|6493.5|6478.5|4
1763004900000|2025-11-13 03:35:00|6493|6478|6493.5|6478.5|6493.5|6478.5|6492.4|6477.4|5
1763005200000|2025-11-13 03:40:00|6493|6478|6492|6477|6493|6478|6492|6477|1
1763005500000|2025-11-13 03:45:00|6491.5|6476.5|6492.6|6477.6|6493.6|6478.6|6491|6476|14
1763005800000|2025-11-13 03:50:00|6492.5|6477.5|6493.6|6478.6|6493.6|6478.6|6492.1|6477.1|0
1763006100000|2025-11-13 03:55:00|6494.4|6479.4|6492.9|6477.9|6494.4|6479.4|6492.4|6477.4|4
1763006400000|2025-11-13 04:00:00|6492.4|6477.4|6490.3|6475.3|6492.4|6477.4|6490.3|6475.3|46
1763006700000|2025-11-13 04:05:00|6490.4|6475.4|6490.3|6475.3|6491.3|6476.3|6490.3|6475.3|2
1763007000000|2025-11-13 04:10:00|6489.3|6474.3|6487.3|6472.3|6489.3|6474.3|6487.3|6472.3|21
1763008200000|2025-11-13 04:30:00|6487.4|6472.4|6489.4|6474.4|6489.4|6474.4|6487.4|6472.4|43
1763008800000|2025-11-13 04:40:00|6488.4|6473.4|6489.9|6474.9|6489.9|6474.9|6488.4|6473.4|7
1763009100000|2025-11-13 04:45:00|6490.4|6475.4|6490.4|6475.4|6490.9|6475.9|6490.4|6475.4|0
1763009700000|2025-11-13 04:55:00|6490.5|6475.5|6490.5|6475.5|6490.5|6475.5|6490.5|6475.5|0
1763010000000|2025-11-13 05:00:00|6490.4|6475.4|6492.5|6477.5|6492.5|6477.5|6490.4|6475.4|19
1763010300000|2025-11-13 05:05:00|6492.4|6477.4|6492.5|6477.5|6492.5|6477.5|6492|6477|0
1763010600000|2025-11-13 05:10:00|6492.4|6477.4|6492|6477|6492.4|6477.4|6492|6477|0
1763010900000|2025-11-13 05:15:00|6491.5|6476.5|6492|6477|6492|6477|6491.5|6476.5|4
1763011200000|2025-11-13 05:20:00|6491.5|6476.5|6491.5|6476.5|6491.5|6476.5|6491.5|6476.5|4
1763011500000|2025-11-13 05:25:00|6491|6476|6491.5|6476.5|6491.5|6476.5|6491|6476|3
1763011800000|2025-11-13 05:30:00|6492.5|6477.5|6492.9|6477.9|6492.9|6477.9|6491.4|6476.4|3
1763012100000|2025-11-13 05:35:00|6492.4|6477.4|6492.4|6477.4|6492.4|6477.4|6491.9|6476.9|8
1763012400000|2025-11-13 05:40:00|6491.9|6476.9|6491.3|6476.3|6492.4|6477.4|6490.8|6475.8|10
1763012700000|2025-11-13 05:45:00|6490.8|6475.8|6485.3|6470.3|6491.3|6476.3|6485.3|6470.3|3
1763013000000|2025-11-13 05:50:00|6486.3|6471.3|6485.3|6470.3|6488.8|6473.8|6485.3|6470.3|5
1763013300000|2025-11-13 05:55:00|6485.8|6470.8|6485.3|6470.3|6485.8|6470.8|6484.9|6469.9|6
1763013600000|2025-11-13 06:00:00|6484.8|6469.8|6485.4|6470.4|6486.3|6471.3|6481.3|6466.3|16
1763013900000|2025-11-13 06:05:00|6484.4|6469.4|6489.4|6474.4|6489.4|6474.4|6484.4|6469.4|11
1763014200000|2025-11-13 06:10:00|6487.9|6472.9|6492.3|6477.3|6492.3|6477.3|6487.4|6472.4|0
1763014500000|2025-11-13 06:15:00|6491.8|6476.8|6493.4|6478.4|6493.8|6478.8|6491.4|6476.4|0
1763014800000|2025-11-13 06:20:00|6493.9|6478.9|6493.9|6478.9|6494.4|6479.4|6493.4|6478.4|0
1763015100000|2025-11-13 06:25:00|6493.4|6478.4|6493.4|6478.4|6494.4|6479.4|6493.4|6478.4|0
1763015400000|2025-11-13 06:30:00|6493.9|6478.9|6494.4|6479.4|6494.4|6479.4|6493.9|6478.9|0
1763015700000|2025-11-13 06:35:00|6493.4|6478.4|6494.9|6479.9|6494.9|6479.9|6493.4|6478.4|0
1763016000000|2025-11-13 06:40:00|6495.9|6480.9|6494.4|6479.4|6495.9|6480.9|6494.4|6479.4|85
1763016300000|2025-11-13 06:45:00|6492.4|6477.4|6492.4|6477.4|6492.4|6477.4|6490.4|6475.4|28
1763016600000|2025-11-13 06:50:00|6491.9|6476.9|6491.4|6476.4|6494.4|6479.4|6490.9|6475.9|5
1763016900000|2025-11-13 06:55:00|6490.9|6475.9|6489.4|6474.4|6490.9|6475.9|6489.4|6474.4|6
1763017200000|2025-11-13 07:00:00|6491.4|6476.4|6492.4|6477.4|6493.4|6478.4|6491.4|6476.4|1
1763017500000|2025-11-13 07:05:00|6491.9|6476.9|6492.4|6477.4|6493.4|6478.4|6491.9|6476.9|2
1763017800000|2025-11-13 07:10:00|6491.9|6476.9|6490.4|6475.4|6491.9|6476.9|6489.4|6474.4|1
1763018100000|2025-11-13 07:15:00|6490.3|6475.3|6494.9|6479.9|6495.4|6480.4|6489.4|6474.4|3
1763018400000|2025-11-13 07:20:00|6494.4|6479.4|6493.4|6478.4|6494.4|6479.4|6492.4|6477.4|0
1763018700000|2025-11-13 07:25:00|6493.9|6478.9|6488.4|6473.4|6493.9|6478.9|6488.4|6473.4|3
1763019000000|2025-11-13 07:30:00|6488.9|6473.9|6490.4|6475.4|6490.4|6475.4|6488.4|6473.4|3
1763019300000|2025-11-13 07:35:00|6490.9|6475.9|6485.9|6470.9|6490.9|6475.9|6485.9|6470.9|4
1763019600000|2025-11-13 07:40:00|6486.4|6471.4|6484.4|6469.4|6486.4|6471.4|6483.4|6468.4|11
1763019900000|2025-11-13 07:45:00|6483.4|6468.4|6485.4|6470.4|6485.9|6470.9|6482.4|6467.4|0
1763020200000|2025-11-13 07:50:00|6486.4|6471.4|6485.4|6470.4|6487.4|6472.4|6485.4|6470.4|0
1763020500000|2025-11-13 07:55:00|6486.4|6471.4|6489.4|6474.4|6490.4|6475.4|6486.4|6471.4|12
1763020800000|2025-11-13 08:00:00|6489.9|6474.9|6493.3|6478.3|6493.4|6478.4|6489.8|6474.8|3
1763021100000|2025-11-13 08:05:00|6492.3|6477.3|6492.5|6477.5|6493|6478|6491.8|6476.8|1
1763021400000|2025-11-13 08:10:00|6493.4|6478.4|6491.5|6476.5|6493.4|6478.4|6491.5|6476.5|10
1763021700000|2025-11-13 08:15:00|6489|6474|6489.9|6474.9|6489.9|6474.9|6489|6474|3
1763022000000|2025-11-13 08:20:00|6489.4|6474.4|6487.5|6472.5|6492.8|6477.8|6487.5|6472.5|6
1763022300000|2025-11-13 08:25:00|6488|6473|6493.4|6478.4|6493.4|6478.4|6487.5|6472.5|0
1763022600000|2025-11-13 08:30:00|6492.5|6477.5|6501.4|6486.4|6501.9|6486.9|6492.5|6477.5|25
1763022900000|2025-11-13 08:35:00|6500.5|6485.5|6500.9|6485.9|6501.5|6486.5|6500.4|6485.4|8
1763023200000|2025-11-13 08:40:00|6500.4|6485.4|6502|6487|6502|6487|6500.4|6485.4|25
1763023500000|2025-11-13 08:45:00|6501.9|6486.9|6506.5|6491.5|6508|6493|6501.5|6486.5|3
1763023800000|2025-11-13 08:50:00|6504|6489|6500.9|6485.9|6504.5|6489.5|6500.5|6485.5|64
1763024100000|2025-11-13 08:55:00|6500.4|6485.4|6501|6486|6501|6486|6500|6485|2
1763024400000|2025-11-13 09:00:00|6502.5|6487.5|6501.1|6486.1|6502.5|6487.5|6498.5|6483.5|133
1763024700000|2025-11-13 09:05:00|6501.2|6486.2|6496.6|6481.6|6501.6|6486.6|6495.2|6480.2|31
1763025000000|2025-11-13 09:10:00|6496.1|6481.1|6496.3|6481.3|6500.7|6485.7|6495.2|6480.2|94
1763025300000|2025-11-13 09:15:00|6497.3|6482.3|6498.3|6483.3|6498.3|6483.3|6496.8|6481.8|21
1763025600000|2025-11-13 09:20:00|6498.8|6483.8|6492.2|6477.2|6498.8|6483.8|6492.2|6477.2|50
1763025900000|2025-11-13 09:25:00|6492.7|6477.7|6490.1|6475.1|6493.6|6478.6|6489.6|6474.6|34
1763026200000|2025-11-13 09:30:00|6490.6|6475.6|6490.7|6475.7|6491.7|6476.7|6490.1|6475.1|8
1763026500000|2025-11-13 09:35:00|6489.7|6474.7|6490.7|6475.7|6490.7|6475.7|6489.7|6474.7|0
1763026800000|2025-11-13 09:40:00|6490.8|6475.8|6491.2|6476.2|6492.7|6477.7|6490.8|6475.8|3
1763027100000|2025-11-13 09:45:00|6490.7|6475.7|6491.2|6476.2|6491.2|6476.2|6490.2|6475.2|15
1763027400000|2025-11-13 09:50:00|6490.8|6475.8|6489.8|6474.8|6490.8|6475.8|6489.8|6474.8|2
1763027700000|2025-11-13 09:55:00|6491.3|6476.3|6493.8|6478.8|6494.2|6479.2|6491.3|6476.3|31
1763028000000|2025-11-13 10:00:00|6495.3|6480.3|6504.2|6489.2|6506.2|6491.2|6491.8|6476.8|38
1763028300000|2025-11-13 10:05:00|6503.8|6488.8|6499.8|6484.8|6504.3|6489.3|6498.8|6483.8|15
1763028600000|2025-11-13 10:10:00|6501.8|6486.8|6502.8|6487.8|6502.8|6487.8|6501.3|6486.3|3
1763028900000|2025-11-13 10:15:00|6502.3|6487.3|6503.3|6488.3|6504.8|6489.8|6502.3|6487.3|12
1763029200000|2025-11-13 10:20:00|6501.8|6486.8|6499.8|6484.8|6501.8|6486.8|6498.8|6483.8|2
1763029500000|2025-11-13 10:25:00|6499.3|6484.3|6498.8|6483.8|6499.8|6484.8|6498.8|6483.8|0
1763029800000|2025-11-13 10:30:00|6498.3|6483.3|6497.3|6482.3|6498.8|6483.8|6496.3|6481.3|2
1763030100000|2025-11-13 10:35:00|6497.4|6482.4|6496.8|6481.8|6497.8|6482.8|6496.3|6481.3|1
1763030400000|2025-11-13 10:40:00|6497.3|6482.3|6496.3|6481.3|6497.3|6482.3|6496.3|6481.3|53
1763030700000|2025-11-13 10:45:00|6495.3|6480.3|6491.4|6476.4|6495.3|6480.3|6491.3|6476.3|5
1763031000000|2025-11-13 10:50:00|6491.3|6476.3|6490.3|6475.3|6491.4|6476.4|6489.8|6474.8|2
1763031300000|2025-11-13 10:55:00|6490.4|6475.4|6489.3|6474.3|6490.8|6475.8|6489.3|6474.3|26
1763031600000|2025-11-13 11:00:00|6488.8|6473.8|6487.4|6472.4|6490.3|6475.3|6487.4|6472.4|41
1763031900000|2025-11-13 11:05:00|6487.9|6472.9|6490.3|6475.3|6491.3|6476.3|6487.9|6472.9|59
1763032200000|2025-11-13 11:10:00|6489.8|6474.8|6486.2|6471.2|6490.8|6475.8|6485.2|6470.2|40
1763032500000|2025-11-13 11:15:00|6485.2|6470.2|6486.2|6471.2|6486.2|6471.2|6483.7|6468.7|19
1763032800000|2025-11-13 11:20:00|6485.7|6470.7|6481.7|6466.7|6486.7|6471.7|6480.7|6465.7|41
1763033100000|2025-11-13 11:25:00|6481.2|6466.2|6482.2|6467.2|6483.6|6468.6|6481.2|6466.2|9
1763033400000|2025-11-13 11:30:00|6483.2|6468.2|6483.6|6468.6|6484.2|6469.2|6482.2|6467.2|20
1763033700000|2025-11-13 11:35:00|6483.2|6468.2|6482.7|6467.7|6483.7|6468.7|6482.7|6467.7|0
1763034000000|2025-11-13 11:40:00|6482.2|6467.2|6482.7|6467.7|6483.2|6468.2|6480.7|6465.7|43
1763034300000|2025-11-13 11:45:00|6481.7|6466.7|6482.3|6467.3|6482.3|6467.3|6481.3|6466.3|2
1763034600000|2025-11-13 11:50:00|6482.7|6467.7|6482.7|6467.7|6484.2|6469.2|6482.2|6467.2|29
1763034900000|2025-11-13 11:55:00|6482.2|6467.2|6482.3|6467.3|6482.3|6467.3|6480.3|6465.3|8
1763035200000|2025-11-13 12:00:00|6483.7|6468.7|6487.2|6472.2|6490.8|6475.8|6483.7|6468.7|14
1763035500000|2025-11-13 12:05:00|6487.7|6472.7|6490.2|6475.2|6490.2|6475.2|6487.2|6472.2|5
1763035800000|2025-11-13 12:10:00|6490.3|6475.3|6490.6|6475.6|6492.7|6477.7|6490.2|6475.2|51
1763036100000|2025-11-13 12:15:00|6490.2|6475.2|6489.6|6474.6|6492.7|6477.7|6489.6|6474.6|15
1763036400000|2025-11-13 12:20:00|6490.1|6475.1|6489.6|6474.6|6490.6|6475.6|6489.1|6474.1|7
1763036700000|2025-11-13 12:25:00|6489.1|6474.1|6489.1|6474.1|6489.6|6474.6|6487.6|6472.6|20
1763037000000|2025-11-13 12:30:00|6492.1|6477.1|6498.6|6483.6|6498.6|6483.6|6492.1|6477.1|16
1763037300000|2025-11-13 12:35:00|6498.1|6483.1|6497.1|6482.1|6498.6|6483.6|6497.1|6482.1|10
1763037600000|2025-11-13 12:40:00|6497.2|6482.2|6496.7|6481.7|6498.1|6483.1|6494.7|6479.7|18
1763037900000|2025-11-13 12:45:00|6497.2|6482.2|6494.2|6479.2|6498.2|6483.2|6494.2|6479.2|17
1763038200000|2025-11-13 12:50:00|6493.7|6478.7|6494.2|6479.2|6495.7|6480.7|6493.2|6478.2|104
1763038500000|2025-11-13 12:55:00|6494.3|6479.3|6491.6|6476.6|6495.7|6480.7|6491.6|6476.6|30
1763038800000|2025-11-13 13:00:00|6491.1|6476.1|6485.7|6470.7|6491.1|6476.1|6483.7|6468.7|28
1763039100000|2025-11-13 13:05:00|6486.2|6471.2|6485.6|6470.6|6489.2|6474.2|6485.1|6470.1|130
1763039400000|2025-11-13 13:10:00|6486.1|6471.1|6488.6|6473.6|6489.1|6474.1|6484.1|6469.1|25
1763039700000|2025-11-13 13:15:00|6488.1|6473.1|6492.2|6477.2|6494.1|6479.1|6488.1|6473.1|57
1763040000000|2025-11-13 13:20:00|6492.7|6477.7|6498.8|6483.8|6499.3|6484.3|6492.2|6477.2|293
1763040300000|2025-11-13 13:25:00|6498.3|6483.3|6503.8|6488.8|6503.8|6488.8|6494.3|6479.3|71
1763040600000|2025-11-13 13:30:00|6502.8|6487.8|6497.3|6482.3|6502.8|6487.8|6490.8|6475.8|72
1763040900000|2025-11-13 13:35:00|6498.2|6483.2|6494.2|6479.2|6498.7|6483.7|6493.7|6478.7|101
1763041200000|2025-11-13 13:40:00|6493.7|6478.7|6494.7|6479.7|6497.7|6482.7|6493.7|6478.7|289
1763041500000|2025-11-13 13:45:00|6492.2|6477.2|6495.7|6480.7|6497.7|6482.7|6486.6|6471.6|64
1763041800000|2025-11-13 13:50:00|6495.2|6480.2|6494.8|6479.8|6497.8|6482.8|6494.2|6479.2|153
1763042100000|2025-11-13 13:55:00|6494.7|6479.7|6492.8|6477.8|6495.2|6480.2|6490.3|6475.3|44
1763042400000|2025-11-13 14:00:00|6493.3|6478.3|6490.3|6475.3|6495.3|6480.3|6490.3|6475.3|351
1763042700000|2025-11-13 14:05:00|6491.3|6476.3|6485.8|6470.8|6493.3|6478.3|6485.8|6470.8|36
1763043000000|2025-11-13 14:10:00|6486.3|6471.3|6482.3|6467.3|6486.8|6471.8|6479.9|6464.9|71
1763043300000|2025-11-13 14:15:00|6482.4|6467.4|6489.2|6474.2|6491.3|6476.3|6477.3|6462.3|451
1763043600000|2025-11-13 14:20:00|6488.7|6473.7|6488.7|6473.7|6491.3|6476.3|6487.6|6472.6|124
1763043900000|2025-11-13 14:25:00|6487.7|6472.7|6483.1|6468.1|6488.6|6473.6|6483.1|6468.1|80
1763044200000|2025-11-13 14:30:00|6483.2|6468.2|6490.1|6475.1|6497.1|6482.1|6481.6|6466.6|209
1763044500000|2025-11-13 14:35:00|6489.1|6474.1|6476.2|6461.2|6490.1|6475.1|6476.2|6461.2|149
1763044800000|2025-11-13 14:40:00|6476.1|6461.1|6469.1|6454.1|6476.1|6461.1|6469.1|6454.1|277
1763045100000|2025-11-13 14:45:00|6470.1|6455.1|6477.1|6462.1|6477.6|6462.6|6469.1|6454.1|273
1763045400000|2025-11-13 14:50:00|6476.7|6461.7|6482.6|6467.6|6483.6|6468.6|6475.1|6460.1|45
1763045700000|2025-11-13 14:55:00|6482.1|6467.1|6487.6|6472.6|6489.6|6474.6|6481.1|6466.1|210
1763046000000|2025-11-13 15:00:00|6488.1|6473.1|6484.1|6469.1|6488.1|6473.1|6482.6|6467.6|121
1763046300000|2025-11-13 15:05:00|6483.6|6468.6|6501.1|6486.1|6501.1|6486.1|6483.6|6468.6|140
1763046600000|2025-11-13 15:10:00|6501.6|6486.6|6493|6478|6501.6|6486.6|6492.6|6477.6|186
1763046900000|2025-11-13 15:15:00|6493.5|6478.5|6498.6|6483.6|6500.1|6485.1|6493.5|6478.5|179
1763047200000|2025-11-13 15:20:00|6498.2|6483.2|6493.6|6478.6|6498.2|6483.2|6490.1|6475.1|177
1763047500000|2025-11-13 15:25:00|6493.1|6478.1|6508.7|6493.7|6510.7|6495.7|6491.1|6476.1|282
1763047800000|2025-11-13 15:30:00|6507.8|6492.8|6499.9|6484.9|6509.2|6494.2|6498.4|6483.4|359
1763048100000|2025-11-13 15:35:00|6499.8|6484.8|6497.3|6482.3|6499.9|6484.9|6493.9|6478.9|157
1763048400000|2025-11-13 15:40:00|6496.9|6481.9|6498.4|6483.4|6500.3|6485.3|6495.8|6480.8|197
1763048700000|2025-11-13 15:45:00|6498.9|6483.9|6488|6473|6501.4|6486.4|6487.9|6472.9|162
1763049000000|2025-11-13 15:50:00|6487.5|6472.5|6484.4|6469.4|6489.4|6474.4|6484.4|6469.4|139
1763049300000|2025-11-13 15:55:00|6484.9|6469.9|6486.9|6471.9|6488.4|6473.4|6483|6468|170
1763049600000|2025-11-13 16:00:00|6485.9|6470.9|6487.4|6472.4|6490.9|6475.9|6483.4|6468.4|136
1763049900000|2025-11-13 16:05:00|6487|6472|6486.9|6471.9|6488.9|6473.9|6484.9|6469.9|143
1763050200000|2025-11-13 16:10:00|6487.4|6472.4|6485.9|6470.9|6487.4|6472.4|6484.9|6469.9|227
1763050500000|2025-11-13 16:15:00|6485.5|6470.5|6485.5|6470.5|6486.9|6471.9|6483.5|6468.5|135
1763050800000|2025-11-13 16:20:00|6483.4|6468.4|6473.4|6458.4|6484.4|6469.4|6473.4|6458.4|229
1763051100000|2025-11-13 16:25:00|6472.3|6457.3|6463.3|6448.3|6472.3|6457.3|6462.8|6447.8|244
1763051400000|2025-11-13 16:30:00|6462.9|6447.9|6469.3|6454.3|6470.3|6455.3|6459.3|6444.3|296
1763051700000|2025-11-13 16:35:00|6468.8|6453.8|6462.4|6447.4|6468.8|6453.8|6462.3|6447.3|185
1763052000000|2025-11-13 16:40:00|6463.3|6448.3|6466.4|6451.4|6467|6452|6460.4|6445.4|249
1763052300000|2025-11-13 16:45:00|6466|6451|6466.9|6451.9|6467.9|6452.9|6465.5|6450.5|132
1763052600000|2025-11-13 16:50:00|6466.4|6451.4|6466.4|6451.4|6468.4|6453.4|6464.4|6449.4|126
1763052900000|2025-11-13 16:55:00|6465.4|6450.4|6470.9|6455.9|6471.4|6456.4|6463.9|6448.9|174
1763053200000|2025-11-13 17:00:00|6470.8|6455.8|6472.9|6457.9|6472.9|6457.9|6469.4|6454.4|187
1763053500000|2025-11-13 17:05:00|6473.4|6458.4|6473|6458|6475.5|6460.5|6471.4|6456.4|245
1763053800000|2025-11-13 17:10:00|6473.5|6458.5|6475.5|6460.5|6477.5|6462.5|6472.5|6457.5|119
1763054100000|2025-11-13 17:15:00|6475.4|6460.4|6471|6456|6475.4|6460.4|6470|6455|128
1763054400000|2025-11-13 17:20:00|6470.5|6455.5|6469|6454|6471|6456|6467.5|6452.5|175
1763054700000|2025-11-13 17:25:00|6468.5|6453.5|6467.5|6452.5|6470.5|6455.5|6466.5|6451.5|137
1763055000000|2025-11-13 17:30:00|6468.5|6453.5|6468.5|6453.5|6469.5|6454.5|6467.5|6452.5|160
1763055300000|2025-11-13 17:35:00|6467.5|6452.5|6471|6456|6472.5|6457.5|6466.5|6451.5|232
1763055600000|2025-11-13 17:40:00|6471.5|6456.5|6470.4|6455.4|6472.4|6457.4|6469.9|6454.9|198
1763055900000|2025-11-13 17:45:00|6469.4|6454.4|6467.4|6452.4|6469.4|6454.4|6466.4|6451.4|178
1763056200000|2025-11-13 17:50:00|6467.9|6452.9|6465.9|6450.9|6468.4|6453.4|6465.4|6450.4|130
1763056500000|2025-11-13 17:55:00|6466.4|6451.4|6465.5|6450.5|6468.9|6453.9|6464.4|6449.4|163
1763056800000|2025-11-13 18:00:00|6467.5|6452.5|6466.5|6451.5|6470.5|6455.5|6466.5|6451.5|289
1763057100000|2025-11-13 18:05:00|6467|6452|6466.6|6451.6|6469|6454|6466|6451|108
1763057400000|2025-11-13 18:10:00|6468|6453|6470.1|6455.1|6470.5|6455.5|6467|6452|117
1763057700000|2025-11-13 18:15:00|6470|6455|6468.6|6453.6|6470|6455|6466.1|6451.1|226
1763058000000|2025-11-13 18:20:00|6469.1|6454.1|6467.6|6452.6|6470.1|6455.1|6467.6|6452.6|262
1763058300000|2025-11-13 18:25:00|6468.6|6453.6|6465.7|6450.7|6468.7|6453.7|6464.7|6449.7|188
1763058600000|2025-11-13 18:30:00|6465.2|6450.2|6460.7|6445.7|6465.7|6450.7|6460.7|6445.7|177
1763058900000|2025-11-13 18:35:00|6459.7|6444.7|6456.8|6441.8|6462.7|6447.7|6455.2|6440.2|134
1763059200000|2025-11-13 18:40:00|6455.8|6440.8|6462.3|6447.3|6462.8|6447.8|6455.8|6440.8|127
1763059500000|2025-11-13 18:45:00|6462.8|6447.8|6465.8|6450.8|6468.8|6453.8|6460.8|6445.8|172
1763059800000|2025-11-13 18:50:00|6466.3|6451.3|6465.7|6450.7|6466.3|6451.3|6463.3|6448.3|390
1763060100000|2025-11-13 18:55:00|6464.8|6449.8|6465.7|6450.7|6467.7|6452.7|6464.8|6449.8|206
1763060400000|2025-11-13 19:00:00|6465.2|6450.2|6457.1|6442.1|6465.2|6450.2|6455.6|6440.6|254
1763060700000|2025-11-13 19:05:00|6456.6|6441.6|6456.6|6441.6|6460.1|6445.1|6453.6|6438.6|294
1763061000000|2025-11-13 19:10:00|6457.1|6442.1|6455.3|6440.3|6457.6|6442.6|6452.6|6437.6|1716
1763061300000|2025-11-13 19:15:00|6454.8|6439.8|6457.9|6442.9|6460.4|6445.4|6454.8|6439.8|324
1763061600000|2025-11-13 19:20:00|6458.4|6443.4|6458.4|6443.4|6458.4|6443.4|6458.4|6443.4|0
1763085600000|2025-11-14 02:00:00|6455.2|6440.2|6454.6|6439.6|6460.1|6445.1|6453.6|6438.6|46
1763085900000|2025-11-14 02:05:00|6457.1|6442.1|6457.6|6442.6|6459.1|6444.1|6457.1|6442.1|2
1763086200000|2025-11-14 02:10:00|6457.7|6442.7|6458.2|6443.2|6460.1|6445.1|6457.1|6442.1|10
1763086500000|2025-11-14 02:15:00|6458.7|6443.7|6458.2|6443.2|6459.2|6444.2|6458.2|6443.2|2
1763086800000|2025-11-14 02:20:00|6457.7|6442.7|6458.7|6443.7|6459.2|6444.2|6457.7|6442.7|10
1763087100000|2025-11-14 02:25:00|6458.2|6443.2|6458.2|6443.2|6459.2|6444.2|6458.2|6443.2|69
1763087400000|2025-11-14 02:30:00|6458.7|6443.7|6458.2|6443.2|6459.2|6444.2|6457.7|6442.7|3
1763087700000|2025-11-14 02:35:00|6457.7|6442.7|6457.2|6442.2|6458.2|6443.2|6456.2|6441.2|32
1763088000000|2025-11-14 02:40:00|6457.1|6442.1|6455.2|6440.2|6457.2|6442.2|6455.2|6440.2|189
1763088300000|2025-11-14 02:45:00|6454.7|6439.7|6454.7|6439.7|6454.7|6439.7|6453.7|6438.7|0
1763088600000|2025-11-14 02:50:00|6456.2|6441.2|6455.7|6440.7|6456.2|6441.2|6453.2|6438.2|10
1763088900000|2025-11-14 02:55:00|6455.6|6440.6|6455.1|6440.1|6456.2|6441.2|6454.7|6439.7|0
1763089200000|2025-11-14 03:00:00|6454.2|6439.2|6456.7|6441.7|6458.7|6443.7|6454.2|6439.2|0
1763089500000|2025-11-14 03:05:00|6457.2|6442.2|6458.7|6443.7|6458.7|6443.7|6457.2|6442.2|0
1763089800000|2025-11-14 03:10:00|6458.2|6443.2|6457.7|6442.7|6458.2|6443.2|6457.7|6442.7|4
1763090100000|2025-11-14 03:15:00|6459.1|6444.1|6458.2|6443.2|6459.2|6444.2|6457.7|6442.7|2
1763090400000|2025-11-14 03:20:00|6457.7|6442.7|6458.7|6443.7|6458.7|6443.7|6455.7|6440.7|17
1763090700000|2025-11-14 03:25:00|6458.2|6443.2|6457.7|6442.7|6459.6|6444.6|6457.7|6442.7|0
1763091000000|2025-11-14 03:30:00|6458.2|6443.2|6457.2|6442.2|6458.7|6443.7|6457.2|6442.2|4
1763091300000|2025-11-14 03:35:00|6456.7|6441.7|6457.2|6442.2|6457.7|6442.7|6455.7|6440.7|14
1763091600000|2025-11-14 03:40:00|6457.7|6442.7|6455.2|6440.2|6458.7|6443.7|6455.2|6440.2|16
1763091900000|2025-11-14 03:45:00|6454.7|6439.7|6454.7|6439.7|6454.7|6439.7|6454.7|6439.7|1
1763092200000|2025-11-14 03:50:00|6453.7|6438.7|6452.7|6437.7|6453.7|6438.7|6452.7|6437.7|5
1763092500000|2025-11-14 03:55:00|6453.2|6438.2|6454.7|6439.7|6454.7|6439.7|6453.2|6438.2|6
1763092800000|2025-11-14 04:00:00|6456.2|6441.2|6453.7|6438.7|6456.2|6441.2|6453.7|6438.7|1
1763093100000|2025-11-14 04:05:00|6454.2|6439.2|6454.3|6439.3|6454.3|6439.3|6453.3|6438.3|20
1763093400000|2025-11-14 04:10:00|6454.8|6439.8|6454.3|6439.3|6454.8|6439.8|6454.3|6439.3|0
1763093700000|2025-11-14 04:15:00|6454.8|6439.8|6453.8|6438.8|6454.8|6439.8|6453.8|6438.8|0
1763094000000|2025-11-14 04:20:00|6453.3|6438.3|6453.3|6438.3|6453.3|6438.3|6452.8|6437.8|1
1763094300000|2025-11-14 04:25:00|6453.8|6438.8|6454.8|6439.8|6454.8|6439.8|6453.8|6438.8|0
1763095800000|2025-11-14 04:50:00|6454.9|6439.9|6457.3|6442.3|6457.3|6442.3|6454.9|6439.9|1
1763096100000|2025-11-14 04:55:00|6458.3|6443.3|6457.3|6442.3|6458.3|6443.3|6456.8|6441.8|5
1763096400000|2025-11-14 05:00:00|6456.8|6441.8|6456.8|6441.8|6456.8|6441.8|6454.8|6439.8|0
1763096700000|2025-11-14 05:05:00|6456.3|6441.3|6455.8|6440.8|6456.3|6441.3|6455.8|6440.8|3
1763097000000|2025-11-14 05:10:00|6454.8|6439.8|6454.8|6439.8|6454.8|6439.8|6454.8|6439.8|0
1763097300000|2025-11-14 05:15:00|6454.3|6439.3|6455.8|6440.8|6456.3|6441.3|6454.3|6439.3|0
1763097600000|2025-11-14 05:20:00|6457.3|6442.3|6457.8|6442.8|6457.8|6442.8|6457.3|6442.3|1
1763097900000|2025-11-14 05:25:00|6458.3|6443.3|6457.8|6442.8|6458.3|6443.3|6457.8|6442.8|0
1763098200000|2025-11-14 05:30:00|6458.3|6443.3|6457.3|6442.3|6458.3|6443.3|6457.3|6442.3|0
1763098500000|2025-11-14 05:35:00|6456.8|6441.8|6458.3|6443.3|6459.8|6444.8|6456.3|6441.3|0
1763098800000|2025-11-14 05:40:00|6456.8|6441.8|6455.8|6440.8|6456.8|6441.8|6453.8|6438.8|0
1763099100000|2025-11-14 05:45:00|6456.3|6441.3|6456.3|6441.3|6456.3|6441.3|6455.8|6440.8|3
1763099400000|2025-11-14 05:50:00|6455.8|6440.8|6453.4|6438.4|6456.8|6441.8|6453.3|6438.3|1
1763099700000|2025-11-14 05:55:00|6453.8|6438.8|6454.8|6439.8|6455.3|6440.3|6453.8|6438.8|0
1763100000000|2025-11-14 06:00:00|6453.9|6438.9|6457.8|6442.8|6458.8|6443.8|6453.9|6438.9|0
1763100300000|2025-11-14 06:05:00|6458.3|6443.3|6456.8|6441.8|6459.8|6444.8|6456.8|6441.8|3
1763100600000|2025-11-14 06:10:00|6457.3|6442.3|6455.8|6440.8|6457.3|6442.3|6455.3|6440.3|4
1763100900000|2025-11-14 06:15:00|6455.9|6440.9|6456.4|6441.4|6456.4|6441.4|6455.4|6440.4|0
1763101200000|2025-11-14 06:20:00|6456.3|6441.3|6456.9|6441.9|6457.4|6442.4|6455.9|6440.9|0
1763101800000|2025-11-14 06:30:00|6457.4|6442.4|6458.3|6443.3|6458.4|6443.4|6456.9|6441.9|5
1763102100000|2025-11-14 06:35:00|6458.4|6443.4|6456.9|6441.9|6458.4|6443.4|6456.9|6441.9|0
1763102400000|2025-11-14 06:40:00|6455.4|6440.4|6455.4|6440.4|6455.4|6440.4|6453.4|6438.4|3
1763102700000|2025-11-14 06:45:00|6454.9|6439.9|6452.4|6437.4|6454.9|6439.9|6450.9|6435.9|6
1763103000000|2025-11-14 06:50:00|6451.9|6436.9|6449.9|6434.9|6451.9|6436.9|6449.9|6434.9|1
1763103300000|2025-11-14 06:55:00|6450.4|6435.4|6451.9|6436.9|6452.9|6437.9|6450.4|6435.4|1
1763103600000|2025-11-14 07:00:00|6451.8|6436.8|6450.4|6435.4|6451.9|6436.9|6450.4|6435.4|2
1763103900000|2025-11-14 07:05:00|6450.9|6435.9|6450.4|6435.4|6450.9|6435.9|6450.4|6435.4|0
1763104200000|2025-11-14 07:10:00|6449.9|6434.9|6451.4|6436.4|6451.9|6436.9|6449.9|6434.9|1
1763104500000|2025-11-14 07:15:00|6451.9|6436.9|6453.4|6438.4|6455.9|6440.9|6451.9|6436.9|3
1763104800000|2025-11-14 07:20:00|6454.4|6439.4|6450.4|6435.4|6454.4|6439.4|6450.4|6435.4|0
1763105100000|2025-11-14 07:25:00|6450.9|6435.9|6451.4|6436.4|6451.4|6436.4|6450.4|6435.4|1
1763105400000|2025-11-14 07:30:00|6451.9|6436.9|6451.9|6436.9|6452.4|6437.4|6451.4|6436.4|1
1763105700000|2025-11-14 07:35:00|6452.9|6437.9|6458.4|6443.4|6459.4|6444.4|6452.9|6437.9|3
1763106000000|2025-11-14 07:40:00|6458.9|6443.9|6458.4|6443.4|6459.4|6444.4|6457.4|6442.4|0
1763106300000|2025-11-14 07:45:00|6459.4|6444.4|6465.4|6450.4|6465.4|6450.4|6459.4|6444.4|6
1763106600000|2025-11-14 07:50:00|6466.9|6451.9|6474.4|6459.4|6475.4|6460.4|6466.9|6451.9|16
1763106900000|2025-11-14 07:55:00|6473.4|6458.4|6474.4|6459.4|6475.4|6460.4|6472.9|6457.9|0
1763107200000|2025-11-14 08:00:00|6472.9|6457.9|6471.4|6456.4|6473.9|6458.9|6470.9|6455.9|1
1763107500000|2025-11-14 08:05:00|6470.4|6455.4|6471.4|6456.4|6472.9|6457.9|6470.4|6455.4|1
1763107800000|2025-11-14 08:10:00|6469.4|6454.4|6469.4|6454.4|6470.4|6455.4|6468.9|6453.9|36
1763108100000|2025-11-14 08:15:00|6468.9|6453.9|6462.4|6447.4|6468.9|6453.9|6462.4|6447.4|9
1763108400000|2025-11-14 08:20:00|6463.4|6448.4|6461.4|6446.4|6463.4|6448.4|6459.9|6444.9|24
1763108700000|2025-11-14 08:25:00|6461.9|6446.9|6462.4|6447.4|6464.4|6449.4|6460.9|6445.9|8
1763109000000|2025-11-14 08:30:00|6461.4|6446.4|6462.4|6447.4|6462.4|6447.4|6460.4|6445.4|0
1763109300000|2025-11-14 08:35:00|6463.4|6448.4|6464.4|6449.4|6464.9|6449.9|6463.4|6448.4|0
1763109600000|2025-11-14 08:40:00|6463.9|6448.9|6461.9|6446.9|6463.9|6448.9|6460.4|6445.4|4
1763109900000|2025-11-14 08:45:00|6462.9|6447.9|6462.4|6447.4|6462.9|6447.9|6462.4|6447.4|6
1763110200000|2025-11-14 08:50:00|6462.9|6447.9|6468.9|6453.9|6468.9|6453.9|6462.9|6447.9|7
1763110500000|2025-11-14 08:55:00|6469.4|6454.4|6467.9|6452.9|6469.9|6454.9|6467.9|6452.9|22
1763110800000|2025-11-14 09:00:00|6467.4|6452.4|6467.9|6452.9|6469.9|6454.9|6467.4|6452.4|6
1763111100000|2025-11-14 09:05:00|6468.4|6453.4|6465.3|6450.3|6468.4|6453.4|6464.9|6449.9|145
1763111400000|2025-11-14 09:10:00|6466.3|6451.3|6464.7|6449.7|6466.3|6451.3|6464.7|6449.7|121
1763111700000|2025-11-14 09:15:00|6465.7|6450.7|6462.7|6447.7|6465.7|6450.7|6462.3|6447.3|7
1763112000000|2025-11-14 09:20:00|6461.8|6446.8|6462.8|6447.8|6463.2|6448.2|6461.8|6446.8|14
1763112300000|2025-11-14 09:25:00|6461.8|6446.8|6461.8|6446.8|6462.8|6447.8|6461.8|6446.8|17
1763112600000|2025-11-14 09:30:00|6460.8|6445.8|6462.3|6447.3|6462.3|6447.3|6460.8|6445.8|4
1763112900000|2025-11-14 09:35:00|6462.8|6447.8|6464.3|6449.3|6464.8|6449.8|6462.8|6447.8|12
1763113200000|2025-11-14 09:40:00|6462.8|6447.8|6458.3|6443.3|6463.8|6448.8|6457.7|6442.7|57
1763113500000|2025-11-14 09:45:00|6459.3|6444.3|6459.8|6444.8|6460.8|6445.8|6459.3|6444.3|4
1763113800000|2025-11-14 09:50:00|6460.8|6445.8|6465.8|6450.8|6465.8|6450.8|6460.8|6445.8|10
1763114100000|2025-11-14 09:55:00|6465.9|6450.9|6466.3|6451.3|6470.3|6455.3|6462.4|6447.4|108
1763114400000|2025-11-14 10:00:00|6464.8|6449.8|6459.3|6444.3|6465.3|6450.3|6458.2|6443.2|36
1763114700000|2025-11-14 10:05:00|6459.4|6444.4|6466.3|6451.3|6468.3|6453.3|6459.4|6444.4|4
1763115000000|2025-11-14 10:10:00|6467.3|6452.3|6464.3|6449.3|6467.3|6452.3|6463.3|6448.3|5
1763115300000|2025-11-14 10:15:00|6461.8|6446.8|6462.2|6447.2|6462.2|6447.2|6459.7|6444.7|46
1763115600000|2025-11-14 10:20:00|6462.7|6447.7|6461.2|6446.2|6463.2|6448.2|6461.2|6446.2|1
1763115900000|2025-11-14 10:25:00|6460.7|6445.7|6461.2|6446.2|6461.2|6446.2|6460.7|6445.7|0
1763116200000|2025-11-14 10:30:00|6461.3|6446.3|6462.3|6447.3|6462.3|6447.3|6461.3|6446.3|0
1763116500000|2025-11-14 10:35:00|6462.8|6447.8|6463.3|6448.3|6464.3|6449.3|6462.8|6447.8|11
1763116800000|2025-11-14 10:40:00|6462.8|6447.8|6462.3|6447.3|6463.3|6448.3|6462.3|6447.3|35
1763117100000|2025-11-14 10:45:00|6463.8|6448.8|6464.3|6449.3|6464.8|6449.8|6462.3|6447.3|113
1763117400000|2025-11-14 10:50:00|6464.8|6449.8|6463.8|6448.8|6464.8|6449.8|6462.8|6447.8|130
1763117700000|2025-11-14 10:55:00|6463.3|6448.3|6463.9|6448.9|6464.9|6449.9|6462.4|6447.4|45
1763118000000|2025-11-14 11:00:00|6464.4|6449.4|6439.5|6424.5|6464.9|6449.9|6439.5|6424.5|211
1763118300000|2025-11-14 11:05:00|6439|6424|6431.7|6416.7|6439|6424|6423.2|6408.2|248
1763118600000|2025-11-14 11:10:00|6430.2|6415.2|6425.8|6410.8|6430.2|6415.2|6424.8|6409.8|76
1763118900000|2025-11-14 11:15:00|6426.3|6411.3|6423.7|6408.7|6427.8|6412.8|6423.2|6408.2|86
1763119200000|2025-11-14 11:20:00|6423.8|6408.8|6438.6|6423.6|6439.6|6424.6|6423.8|6408.8|37
1763119500000|2025-11-14 11:25:00|6439.1|6424.1|6442.2|6427.2|6442.6|6427.6|6439.1|6424.1|5
1763119800000|2025-11-14 11:30:00|6443.7|6428.7|6441.7|6426.7|6445.2|6430.2|6439.7|6424.7|18
1763120100000|2025-11-14 11:35:00|6441.6|6426.6|6440.8|6425.8|6445.6|6430.6|6440.2|6425.2|21
1763120400000|2025-11-14 11:40:00|6441.3|6426.3|6443.3|6428.3|6445.8|6430.8|6441.3|6426.3|29
1763120700000|2025-11-14 11:45:00|6441.8|6426.8|6440.8|6425.8|6443.3|6428.3|6438.3|6423.3|18
1763121000000|2025-11-14 11:50:00|6440.3|6425.3|6443.2|6428.2|6444.7|6429.7|6440.3|6425.3|47
1763121300000|2025-11-14 11:55:00|6442.2|6427.2|6443.1|6428.1|6444.1|6429.1|6441.2|6426.2|13
1763121600000|2025-11-14 12:00:00|6442.6|6427.6|6439.2|6424.2|6442.7|6427.7|6438.2|6423.2|11
1763121900000|2025-11-14 12:05:00|6439.7|6424.7|6441.7|6426.7|6441.7|6426.7|6439.7|6424.7|8
1763122200000|2025-11-14 12:10:00|6442.2|6427.2|6441.7|6426.7|6443.2|6428.2|6441.7|6426.7|12
1763122500000|2025-11-14 12:15:00|6441.2|6426.2|6439.7|6424.7|6441.7|6426.7|6437.7|6422.7|6
1763122800000|2025-11-14 12:20:00|6439.2|6424.2|6436.3|6421.3|6439.7|6424.7|6435.8|6420.8|18
1763123100000|2025-11-14 12:25:00|6436.2|6421.2|6440.3|6425.3|6440.8|6425.8|6433.8|6418.8|31
1763123400000|2025-11-14 12:30:00|6439.8|6424.8|6439.3|6424.3|6442.3|6427.3|6436.3|6421.3|18
1763123700000|2025-11-14 12:35:00|6440.8|6425.8|6441.3|6426.3|6441.8|6426.8|6438.8|6423.8|8
1763124000000|2025-11-14 12:40:00|6441.8|6426.8|6441.3|6426.3|6445.8|6430.8|6441.3|6426.3|30
1763124300000|2025-11-14 12:45:00|6439.8|6424.8|6452.8|6437.8|6453.3|6438.3|6439.3|6424.3|17
1763124600000|2025-11-14 12:50:00|6453.7|6438.7|6461.7|6446.7|6461.7|6446.7|6452.3|6437.3|50
1763124900000|2025-11-14 12:55:00|6461.2|6446.2|6459.7|6444.7|6461.7|6446.7|6458.3|6443.3|26
1763125200000|2025-11-14 13:00:00|6458.7|6443.7|6467.3|6452.3|6468.2|6453.2|6457.8|6442.8|200
1763125500000|2025-11-14 13:05:00|6466.8|6451.8|6464.3|6449.3|6469.8|6454.8|6463.3|6448.3|123
1763125800000|2025-11-14 13:10:00|6464.8|6449.8|6467.3|6452.3|6468.3|6453.3|6464.8|6449.8|55
1763126100000|2025-11-14 13:15:00|6467.8|6452.8|6471.8|6456.8|6474.8|6459.8|6467.3|6452.3|226
1763126400000|2025-11-14 13:20:00|6471.7|6456.7|6473.8|6458.8|6474.3|6459.3|6469.8|6454.8|12
1763126700000|2025-11-14 13:25:00|6474.3|6459.3|6479.4|6464.4|6479.4|6464.4|6469.4|6454.4|21
1763127000000|2025-11-14 13:30:00|6479.9|6464.9|6474.8|6459.8|6484.9|6469.9|6469.8|6454.8|126
1763127300000|2025-11-14 13:35:00|6475.3|6460.3|6467.1|6452.1|6475.3|6460.3|6466.6|6451.6|339
1763127600000|2025-11-14 13:40:00|6465.6|6450.6|6467.1|6452.1|6472.2|6457.2|6464.7|6449.7|102
1763127900000|2025-11-14 13:45:00|6467.6|6452.6|6473.6|6458.6|6474.6|6459.6|6465.7|6450.7|12
1763128200000|2025-11-14 13:50:00|6473.7|6458.7|6474.2|6459.2|6478.6|6463.6|6473.2|6458.2|57
1763128500000|2025-11-14 13:55:00|6474.7|6459.7|6475.7|6460.7|6479.2|6464.2|6470.2|6455.2|59
1763128800000|2025-11-14 14:00:00|6475.6|6460.6|6475.8|6460.8|6475.8|6460.8|6470.7|6455.7|83
1763129100000|2025-11-14 14:05:00|6477.7|6462.7|6470.2|6455.2|6478.7|6463.7|6469.7|6454.7|93
1763129400000|2025-11-14 14:10:00|6471.2|6456.2|6475.2|6460.2|6475.6|6460.6|6471.2|6456.2|181
1763129700000|2025-11-14 14:15:00|6475.7|6460.7|6471.8|6456.8|6478.7|6463.7|6471.8|6456.8|64
1763130000000|2025-11-14 14:20:00|6471.7|6456.7|6482.3|6467.3|6484.3|6469.3|6471.7|6456.7|59
1763130300000|2025-11-14 14:25:00|6481.3|6466.3|6482.7|6467.7|6483.3|6468.3|6479.3|6464.3|291
1763130600000|2025-11-14 14:30:00|6482.2|6467.2|6482.7|6467.7|6483.7|6468.7|6478.2|6463.2|82
1763130900000|2025-11-14 14:35:00|6483.7|6468.7|6493.2|6478.2|6494.7|6479.7|6482.7|6467.7|133
1763131200000|2025-11-14 14:40:00|6492.7|6477.7|6501.7|6486.7|6503.7|6488.7|6492.2|6477.2|73
1763131500000|2025-11-14 14:45:00|6501.8|6486.8|6504.3|6489.3|6507.8|6492.8|6499.3|6484.3|258
1763131800000|2025-11-14 14:50:00|6505.3|6490.3|6507.3|6492.3|6509.8|6494.8|6504.3|6489.3|75
1763132100000|2025-11-14 14:55:00|6508.3|6493.3|6505.3|6490.3|6511.3|6496.3|6504.3|6489.3|118
1763132400000|2025-11-14 15:00:00|6505.8|6490.8|6503.7|6488.7|6507.2|6492.2|6500.7|6485.7|197
1763132700000|2025-11-14 15:05:00|6503.2|6488.2|6495.2|6480.2|6506.7|6491.7|6494.7|6479.7|337
1763133000000|2025-11-14 15:10:00|6495.3|6480.3|6494.7|6479.7|6498.2|6483.2|6491.3|6476.3|116
1763133300000|2025-11-14 15:15:00|6494.8|6479.8|6492.8|6477.8|6500.3|6485.3|6492.3|6477.3|245
1763133600000|2025-11-14 15:20:00|6493.8|6478.8|6491.3|6476.3|6493.8|6478.8|6489.3|6474.3|68
1763133900000|2025-11-14 15:25:00|6490.3|6475.3|6489.8|6474.8|6493.3|6478.3|6483.3|6468.3|443
1763134200000|2025-11-14 15:30:00|6489.9|6474.9|6496.1|6481.1|6496.6|6481.6|6489|6474|589
1763134500000|2025-11-14 15:35:00|6495.6|6480.6|6500.6|6485.6|6500.6|6485.6|6495.6|6480.6|228
1763134800000|2025-11-14 15:40:00|6501.1|6486.1|6502.6|6487.6|6503.6|6488.6|6497|6482|134
1763135100000|2025-11-14 15:45:00|6503|6488|6509|6494|6509|6494|6503|6488|151